Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.00 | 24.00 | 22.92 | 23.04 | 40,271 | -0.95(-3.96%) |
May 28, 2015 | 23.25 | 24.03 | 22.91 | 23.99 | 41,141 | +0.74(+3.18%) |
May 27, 2015 | 23.11 | 23.38 | 22.84 | 23.25 | 66,554 | +0.09(+0.39%) |
May 26, 2015 | 23.40 | 23.59 | 22.90 | 23.16 | 47,822 | -0.22(-0.94%) |
May 22, 2015 | 23.22 | 23.38 | 23.38 | 23.38 | 76,800 | +0.17(+0.73%) |
May 21, 2015 | 23.43 | 23.55 | 22.89 | 23.21 | 92,157 | -0.15(-0.64%) |
May 20, 2015 | 23.94 | 23.94 | 23.25 | 23.36 | 61,997 | -0.48(-2.01%) |
May 19, 2015 | 23.86 | 24.27 | 23.41 | 23.84 | 108,331 | -0.09(-0.38%) |
May 18, 2015 | 23.21 | 24.00 | 23.21 | 23.93 | 113,745 | +0.69(+2.97%) |
May 15, 2015 | 21.50 | 23.83 | 21.50 | 23.24 | 1,244,622 | +1.03(+4.64%) |
May 14, 2015 | 22.97 | 23.46 | 21.80 | 22.21 | 170,959 | -1.03(-4.43%) |
May 13, 2015 | 24.65 | 24.87 | 23.18 | 23.24 | 94,717 | -1.41(-5.72%) |
May 12, 2015 | 24.89 | 25.99 | 24.44 | 24.65 | 39,006 | -0.54(-2.14%) |
May 11, 2015 | 25.13 | 25.75 | 25.13 | 25.19 | 31,462 | -0.05(-0.20%) |
May 08, 2015 | 25.09 | 25.78 | 23.69 | 25.24 | 49,118 | -0.17(-0.67%) |
May 07, 2015 | 24.22 | 25.85 | 24.22 | 25.41 | 28,954 | +1.19(+4.91%) |
May 06, 2015 | 24.40 | 24.83 | 23.86 | 24.22 | 75,143 | -0.17(-0.70%) |
May 05, 2015 | 25.69 | 26.50 | 23.05 | 24.39 | 97,161 | -0.98(-3.86%) |
May 04, 2015 | 25.53 | 26.03 | 25.30 | 25.37 | 53,257 | -0.04(-0.16%) |
May 01, 2015 | 24.58 | 25.49 | 24.54 | 25.41 | 37,165 | +0.85(+3.46%) |
Apr 30, 2015 | 26.13 | 26.40 | 24.30 | 24.56 | 51,188 | -1.58(-6.04%) |
Apr 29, 2015 | 26.55 | 27.09 | 26.08 | 26.14 | 34,768 | -0.58(-2.17%) |
Apr 28, 2015 | 26.67 | 27.37 | 26.05 | 26.72 | 48,454 | -0.05(-0.19%) |
Apr 27, 2015 | 28.99 | 29.08 | 26.53 | 26.77 | 58,352 | -2.19(-7.56%) |
Apr 24, 2015 | 28.83 | 28.98 | 28.13 | 28.96 | 46,943 | +0.28(+0.98%) |
Apr 23, 2015 | 28.34 | 28.97 | 27.70 | 28.68 | 41,034 | +0.33(+1.16%) |
Apr 22, 2015 | 28.70 | 28.93 | 27.74 | 28.35 | 21,827 | -0.22(-0.77%) |
Apr 21, 2015 | 27.98 | 28.64 | 27.85 | 28.57 | 36,551 | +0.84(+3.03%) |
Apr 20, 2015 | 27.05 | 27.80 | 27.05 | 27.73 | 56,114 | +0.73(+2.70%) |
Apr 17, 2015 | 27.30 | 27.83 | 26.91 | 27.00 | 45,851 | -0.61(-2.21%) |
Apr 16, 2015 | 28.31 | 28.41 | 27.59 | 27.61 | 53,351 | -0.63(-2.23%) |
Apr 15, 2015 | 27.55 | 28.44 | 26.80 | 28.24 | 57,910 | +0.72(+2.62%) |
Apr 14, 2015 | 27.51 | 27.63 | 27.24 | 27.52 | 51,704 | -0.11(-0.40%) |
Apr 13, 2015 | 27.01 | 27.98 | 26.83 | 27.63 | 31,746 | +0.64(+2.37%) |
Apr 10, 2015 | 26.75 | 27.24 | 26.39 | 26.99 | 51,085 | +0.25(+0.93%) |
Apr 09, 2015 | 26.60 | 26.88 | 25.60 | 26.74 | 49,765 | +0.23(+0.87%) |
Apr 08, 2015 | 25.16 | 26.67 | 25.16 | 26.51 | 39,395 | +1.44(+5.74%) |
Apr 07, 2015 | 25.75 | 26.73 | 25.01 | 25.07 | 100,543 | -0.61(-2.38%) |
Apr 06, 2015 | 27.25 | 27.68 | 24.80 | 25.68 | 124,826 | -1.75(-6.38%) |
Apr 02, 2015 | 27.97 | 27.43 | 27.43 | 27.43 | 48,200 | -0.56(-2.00%) |
Apr 01, 2015 | 27.70 | 28.00 | 27.16 | 27.99 | 47,924 | +0.30(+1.08%) |
Mar 31, 2015 | 27.09 | 27.82 | 26.78 | 27.69 | 48,627 | +0.38(+1.39%) |
Mar 30, 2015 | 27.30 | 27.81 | 26.80 | 27.31 | 37,375 | +0.11(+0.40%) |
Mar 27, 2015 | 26.10 | 27.54 | 26.10 | 27.20 | 43,072 | +1.19(+4.58%) |
Mar 26, 2015 | 26.55 | 27.61 | 25.77 | 26.01 | 84,939 | -1.10(-4.06%) |
Mar 25, 2015 | 29.00 | 29.00 | 27.03 | 27.11 | 28,569 | -1.79(-6.19%) |
Mar 24, 2015 | 28.25 | 29.00 | 28.00 | 28.90 | 26,565 | +0.46(+1.62%) |
Mar 23, 2015 | 28.51 | 29.02 | 28.04 | 28.44 | 47,849 | -0.09(-0.32%) |
Mar 20, 2015 | 28.65 | 29.00 | 27.76 | 28.53 | 95,872 | -0.13(-0.45%) |
Mar 19, 2015 | 28.77 | 29.24 | 28.46 | 28.66 | 74,393 | -0.23(-0.80%) |
Mar 18, 2015 | 27.95 | 29.00 | 27.57 | 28.89 | 58,867 | +0.92(+3.29%) |
Mar 17, 2015 | 28.32 | 29.14 | 27.68 | 27.97 | 88,017 | -0.34(-1.20%) |
Mar 16, 2015 | 28.84 | 29.48 | 28.20 | 28.31 | 106,142 | -0.25(-0.88%) |
Mar 13, 2015 | 28.56 | 29.12 | 28.27 | 28.56 | 42,614 | -0.14(-0.49%) |
Mar 12, 2015 | 28.68 | 29.13 | 28.07 | 28.70 | 72,675 | +0.33(+1.16%) |
Mar 11, 2015 | 28.00 | 29.00 | 27.89 | 28.37 | 69,159 | +0.32(+1.14%) |
Mar 10, 2015 | 28.53 | 28.90 | 28.00 | 28.05 | 78,879 | -0.93(-3.21%) |
Mar 09, 2015 | 28.33 | 29.70 | 28.14 | 28.98 | 81,945 | +0.55(+1.93%) |
Mar 06, 2015 | 29.07 | 29.39 | 28.31 | 28.43 | 34,463 | -0.87(-2.97%) |
Mar 05, 2015 | 29.09 | 29.60 | 28.15 | 29.30 | 32,826 | +0.16(+0.55%) |
Mar 04, 2015 | 29.19 | 29.50 | 28.93 | 29.14 | 34,287 | -0.22(-0.75%) |
Mar 03, 2015 | 29.15 | 29.82 | 28.85 | 29.36 | 45,188 | -0.08(-0.27%) |
Mar 02, 2015 | 30.31 | 30.83 | 29.04 | 29.44 | 93,165 | -1.01(-3.32%) |
Feb 27, 2015 | 30.58 | 31.06 | 30.21 | 30.45 | 29,121 | -0.29(-0.94%) |
Feb 26, 2015 | 31.22 | 31.50 | 30.73 | 30.74 | 38,062 | -0.39(-1.25%) |
Feb 25, 2015 | 31.24 | 31.50 | 31.00 | 31.13 | 27,624 | -0.11(-0.35%) |
Feb 24, 2015 | 31.35 | 31.88 | 30.20 | 31.24 | 26,658 | -0.13(-0.41%) |
Feb 23, 2015 | 31.30 | 31.50 | 30.78 | 31.37 | 38,321 | +0.06(+0.19%) |
Feb 20, 2015 | 31.35 | 32.14 | 31.16 | 31.31 | 40,977 | -0.08(-0.25%) |
Feb 19, 2015 | 31.85 | 31.98 | 31.08 | 31.39 | 38,114 | -0.40(-1.26%) |
Feb 18, 2015 | 31.75 | 31.80 | 31.21 | 31.79 | 38,042 | +0.05(+0.16%) |
Feb 17, 2015 | 31.95 | 31.99 | 30.58 | 31.74 | 106,996 | +1.47(+4.86%) |
Feb 13, 2015 | 30.00 | 30.27 | 30.27 | 30.27 | 79,800 | +0.07(+0.23%) |
Feb 12, 2015 | 29.51 | 30.50 | 29.46 | 30.20 | 54,919 | +0.23(+0.77%) |
Feb 11, 2015 | 30.00 | 31.99 | 29.04 | 29.97 | 138,826 | +2.30(+8.31%) |
Feb 10, 2015 | 27.58 | 28.05 | 26.86 | 27.67 | 64,382 | +0.25(+0.91%) |
Feb 09, 2015 | 28.08 | 28.17 | 27.27 | 27.42 | 45,757 | -0.90(-3.18%) |
Feb 06, 2015 | 28.47 | 29.59 | 28.15 | 28.32 | 53,964 | -0.23(-0.81%) |
Feb 05, 2015 | 28.17 | 29.23 | 28.09 | 28.55 | 34,842 | +0.42(+1.49%) |
Feb 04, 2015 | 27.90 | 28.45 | 27.80 | 28.13 | 25,151 | -0.05(-0.18%) |
Feb 03, 2015 | 27.50 | 28.48 | 25.43 | 28.18 | 40,813 | +0.68(+2.47%) |
Feb 02, 2015 | 27.59 | 27.72 | 25.95 | 27.50 | 100,986 | -0.30(-1.08%) |
Jan 30, 2015 | 28.86 | 29.38 | 27.42 | 27.80 | 41,717 | -1.20(-4.14%) |
Jan 29, 2015 | 29.45 | 29.45 | 28.82 | 29.00 | 34,494 | -0.11(-0.38%) |
Jan 28, 2015 | 29.92 | 30.15 | 29.00 | 29.11 | 50,550 | -0.54(-1.82%) |
Jan 27, 2015 | 29.03 | 30.51 | 28.25 | 29.65 | 31,697 | +0.30(+1.02%) |
Jan 26, 2015 | 29.30 | 29.64 | 28.91 | 29.35 | 65,397 | +0.05(+0.17%) |
Jan 23, 2015 | 29.52 | 29.74 | 29.10 | 29.30 | 64,770 | -0.31(-1.05%) |
Jan 22, 2015 | 28.72 | 29.95 | 28.45 | 29.61 | 36,167 | +1.07(+3.75%) |
Jan 21, 2015 | 28.92 | 29.44 | 27.70 | 28.54 | 31,677 | -0.42(-1.45%) |
Jan 20, 2015 | 29.50 | 29.50 | 28.84 | 28.96 | 54,900 | -0.03(-0.10%) |
Jan 16, 2015 | 28.27 | 29.30 | 28.27 | 28.99 | 36,421 | +0.58(+2.04%) |
Jan 15, 2015 | 29.94 | 29.94 | 28.00 | 28.41 | 90,644 | -1.39(-4.66%) |
Jan 14, 2015 | 29.63 | 30.42 | 29.57 | 29.80 | 58,498 | -0.35(-1.16%) |
Jan 13, 2015 | 28.96 | 30.33 | 28.86 | 30.15 | 190,469 | +1.48(+5.16%) |
Jan 12, 2015 | 27.89 | 28.75 | 27.43 | 28.67 | 79,177 | +0.79(+2.83%) |
Jan 09, 2015 | 27.74 | 28.02 | 27.24 | 27.88 | 111,501 | +0.14(+0.50%) |
Jan 08, 2015 | 27.65 | 27.85 | 27.14 | 27.74 | 83,253 | +0.48(+1.76%) |
Jan 07, 2015 | 25.34 | 27.38 | 25.01 | 27.26 | 48,448 | +0.67(+2.52%) |
Jan 06, 2015 | 27.39 | 27.45 | 25.73 | 26.59 | 53,420 | -0.65(-2.39%) |
Jan 05, 2015 | 27.80 | 28.08 | 27.12 | 27.24 | 73,671 | -0.65(-2.33%) |
Jan 02, 2015 | 28.71 | 28.73 | 26.63 | 27.89 | 54,971 | -0.51(-1.80%) |
Dec 31, 2014 | 28.39 | 28.40 | 28.40 | 28.40 | 65,600 | +0.21(+0.74%) |
Dec 30, 2014 | 27.26 | 28.39 | 26.64 | 28.19 | 68,208 | +0.98(+3.60%) |
Dec 29, 2014 | 26.70 | 27.27 | 25.94 | 27.21 | 46,789 | +0.53(+1.99%) |
Dec 26, 2014 | 26.03 | 26.85 | 25.90 | 26.68 | 36,058 | +0.80(+3.09%) |
Dec 24, 2014 | 25.46 | 25.88 | 25.88 | 25.88 | 51,100 | +0.46(+1.81%) |
Dec 23, 2014 | 24.12 | 26.00 | 22.31 | 25.42 | 86,534 | +1.33(+5.52%) |
Dec 22, 2014 | 22.65 | 24.10 | 22.25 | 24.09 | 95,092 | +1.44(+6.36%) |
Dec 19, 2014 | 23.48 | 23.66 | 21.60 | 22.65 | 137,654 | -0.90(-3.82%) |
Dec 18, 2014 | 23.42 | 23.65 | 22.73 | 23.55 | 39,772 | +0.57(+2.48%) |
Dec 17, 2014 | 22.51 | 23.00 | 21.92 | 22.98 | 53,161 | +0.41(+1.82%) |
Dec 16, 2014 | 22.74 | 23.00 | 22.53 | 22.57 | 26,279 | -0.20(-0.88%) |
Dec 15, 2014 | 22.73 | 23.66 | 22.57 | 22.77 | 48,550 | +0.25(+1.11%) |
Dec 12, 2014 | 22.49 | 23.49 | 22.08 | 22.52 | 39,244 | -0.24(-1.05%) |
Dec 11, 2014 | 21.55 | 22.89 | 21.55 | 22.76 | 71,107 | +1.31(+6.11%) |
Dec 10, 2014 | 22.32 | 22.56 | 21.34 | 21.45 | 67,599 | -0.89(-3.98%) |
Dec 09, 2014 | 22.96 | 23.07 | 21.69 | 22.34 | 108,134 | -0.80(-3.46%) |
Dec 08, 2014 | 23.36 | 23.68 | 22.99 | 23.14 | 51,834 | -0.21(-0.90%) |
Dec 05, 2014 | 22.20 | 23.40 | 22.20 | 23.35 | 142,718 | +1.25(+5.66%) |
Dec 04, 2014 | 21.47 | 22.10 | 20.85 | 22.10 | 55,337 | +0.45(+2.08%) |
Dec 03, 2014 | 20.72 | 21.70 | 20.54 | 21.65 | 107,094 | +0.71(+3.39%) |
Dec 02, 2014 | 20.46 | 21.10 | 20.46 | 20.94 | 60,367 | +0.52(+2.55%) |
Dec 01, 2014 | 20.10 | 20.55 | 20.02 | 20.42 | 61,848 | +0.43(+2.15%) |
Nov 28, 2014 | 19.80 | 20.29 | 19.77 | 19.99 | 28,574 | +0.14(+0.71%) |
Nov 26, 2014 | 19.50 | 19.85 | 19.85 | 19.85 | 48,400 | +0.54(+2.80%) |
Nov 25, 2014 | 19.11 | 19.45 | 18.95 | 19.31 | 9,798 | +0.23(+1.21%) |
Nov 24, 2014 | 18.79 | 19.14 | 18.66 | 19.08 | 39,552 | +0.27(+1.44%) |
Nov 21, 2014 | 18.51 | 18.88 | 18.10 | 18.81 | 31,306 | +0.55(+3.01%) |
Nov 20, 2014 | 18.25 | 18.28 | 18.01 | 18.26 | 11,505 | -0.03(-0.16%) |
Nov 19, 2014 | 18.45 | 18.48 | 18.01 | 18.29 | 37,259 | -0.24(-1.30%) |
Nov 18, 2014 | 18.50 | 18.88 | 18.38 | 18.53 | 50,783 | +0.09(+0.49%) |
Nov 17, 2014 | 18.47 | 18.74 | 18.29 | 18.44 | 38,722 | -0.01(-0.05%) |
Nov 14, 2014 | 18.34 | 18.53 | 18.00 | 18.45 | 23,763 | +0.18(+0.99%) |
Nov 13, 2014 | 18.36 | 18.48 | 18.09 | 18.27 | 17,003 | -0.21(-1.14%) |
Nov 12, 2014 | 18.29 | 18.74 | 18.29 | 18.48 | 60,498 | +0.24(+1.32%) |
Nov 11, 2014 | 17.25 | 18.45 | 17.03 | 18.24 | 77,914 | +1.00(+5.80%) |
Nov 10, 2014 | 17.44 | 17.50 | 17.16 | 17.24 | 31,479 | -0.23(-1.32%) |
Nov 07, 2014 | 17.21 | 17.50 | 16.98 | 17.47 | 32,362 | +0.30(+1.75%) |
Nov 06, 2014 | 17.16 | 17.28 | 16.80 | 17.17 | 50,678 | -0.12(-0.69%) |
Nov 05, 2014 | 17.55 | 17.69 | 17.13 | 17.29 | 48,724 | -0.21(-1.20%) |
Nov 04, 2014 | 17.20 | 17.59 | 16.48 | 17.50 | 74,647 | -0.10(-0.57%) |
Nov 03, 2014 | 17.50 | 18.00 | 17.38 | 17.60 | 140,916 | +0.70(+4.14%) |
Oct 31, 2014 | 17.50 | 17.50 | 16.81 | 16.90 | 62,814 | -0.51(-2.93%) |
Oct 30, 2014 | 17.17 | 17.50 | 17.15 | 17.41 | 15,273 | -0.09(-0.51%) |
Oct 29, 2014 | 17.23 | 17.74 | 17.18 | 17.50 | 44,225 | +0.24(+1.39%) |
Oct 28, 2014 | 16.81 | 17.30 | 16.77 | 17.26 | 55,862 | +0.80(+4.86%) |
Oct 27, 2014 | 16.87 | 16.86 | 16.41 | 16.46 | 9,559 | -0.40(-2.37%) |
Oct 24, 2014 | 17.01 | 17.01 | 16.27 | 16.86 | 24,227 | +0.06(+0.36%) |
Oct 23, 2014 | 16.36 | 17.00 | 16.00 | 16.80 | 30,873 | +0.68(+4.22%) |
Oct 22, 2014 | 17.02 | 17.36 | 16.08 | 16.12 | 9,721 | -0.78(-4.62%) |
Oct 21, 2014 | 16.47 | 17.03 | 16.22 | 16.90 | 23,319 | +0.58(+3.55%) |
Oct 20, 2014 | 15.65 | 16.39 | 15.65 | 16.32 | 38,233 | +0.69(+4.41%) |
Oct 17, 2014 | 15.96 | 17.40 | 15.54 | 15.63 | 23,821 | -0.10(-0.64%) |
Oct 16, 2014 | 14.99 | 15.90 | 14.88 | 15.73 | 28,749 | +0.69(+4.59%) |
Oct 15, 2014 | 14.33 | 15.07 | 14.33 | 15.04 | 54,354 | +0.44(+3.01%) |
Oct 14, 2014 | 14.22 | 15.06 | 14.11 | 14.60 | 42,991 | +0.55(+3.91%) |
Oct 13, 2014 | 15.29 | 16.00 | 13.90 | 14.05 | 138,581 | -1.43(-9.24%) |
Oct 10, 2014 | 15.81 | 16.45 | 15.48 | 15.48 | 48,386 | -0.51(-3.19%) |
Oct 09, 2014 | 16.22 | 16.48 | 15.87 | 15.99 | 44,992 | -0.17(-1.05%) |
Oct 08, 2014 | 16.15 | 16.45 | 14.55 | 16.16 | 27,744 | +0.08(+0.50%) |
Oct 07, 2014 | 16.46 | 16.72 | 15.31 | 16.08 | 35,292 | -0.55(-3.31%) |
Oct 06, 2014 | 17.31 | 17.41 | 16.34 | 16.63 | 46,506 | -0.61(-3.54%) |
Oct 03, 2014 | 17.23 | 17.43 | 16.92 | 17.24 | 21,000 | +0.14(+0.82%) |
Oct 02, 2014 | 17.00 | 17.23 | 16.83 | 17.10 | 15,718 | +0.17(+1.00%) |
Oct 01, 2014 | 17.50 | 18.14 | 16.93 | 16.93 | 43,921 | -0.60(-3.42%) |
Sep 30, 2014 | 17.36 | 17.79 | 17.33 | 17.53 | 116,541 | +0.08(+0.46%) |
Sep 29, 2014 | 17.30 | 17.60 | 17.20 | 17.45 | 18,540 | -0.06(-0.34%) |
Sep 26, 2014 | 17.25 | 17.60 | 17.25 | 17.51 | 7,988 | +0.37(+2.16%) |
Sep 25, 2014 | 17.15 | 17.49 | 16.98 | 17.14 | 23,685 | -0.13(-0.75%) |
Sep 24, 2014 | 17.14 | 17.59 | 16.95 | 17.27 | 23,486 | +0.24(+1.41%) |
Sep 23, 2014 | 17.48 | 17.52 | 17.03 | 17.03 | 26,261 | -0.48(-2.74%) |
Sep 22, 2014 | 17.79 | 17.86 | 17.32 | 17.51 | 25,373 | -0.45(-2.51%) |
Sep 19, 2014 | 17.34 | 17.99 | 17.09 | 17.96 | 54,525 | +0.64(+3.70%) |
Sep 18, 2014 | 16.98 | 17.52 | 16.60 | 17.32 | 29,003 | +0.35(+2.06%) |
Sep 17, 2014 | 16.96 | 18.13 | 16.74 | 16.97 | 24,394 | +0.06(+0.35%) |
Sep 16, 2014 | 16.88 | 17.33 | 16.86 | 16.91 | 12,536 | +0.10(+0.59%) |
Sep 15, 2014 | 17.05 | 17.24 | 16.81 | 16.81 | 24,616 | -0.21(-1.23%) |
Sep 12, 2014 | 17.22 | 17.36 | 16.59 | 17.02 | 26,853 | -0.17(-0.99%) |
Sep 11, 2014 | 16.95 | 17.26 | 16.86 | 17.19 | 17,790 | +0.13(+0.76%) |
Sep 10, 2014 | 16.94 | 17.33 | 16.90 | 17.06 | 22,109 | +0.07(+0.41%) |
Sep 09, 2014 | 17.11 | 17.30 | 16.95 | 16.99 | 50,805 | -0.35(-2.02%) |
Sep 08, 2014 | 17.33 | 17.56 | 17.07 | 17.34 | 13,326 | -0.07(-0.40%) |
Sep 05, 2014 | 17.30 | 17.58 | 17.05 | 17.41 | 81,606 | +0.05(+0.29%) |
Sep 04, 2014 | 17.85 | 17.85 | 17.21 | 17.36 | 65,769 | -0.53(-2.96%) |
Sep 03, 2014 | 18.87 | 18.87 | 17.55 | 17.89 | 94,328 | -0.88(-4.69%) |
Sep 02, 2014 | 18.80 | 18.84 | 18.65 | 18.77 | 76,802 | -0.02(-0.11%) |
Aug 29, 2014 | 18.80 | 18.79 | 18.79 | 18.79 | 17,900 | -0.03(-0.16%) |
Aug 28, 2014 | 18.79 | 18.89 | 18.71 | 18.82 | 29,014 | +0.03(+0.16%) |
Aug 27, 2014 | 18.64 | 19.00 | 18.64 | 18.79 | 36,765 | +0.10(+0.54%) |
Aug 26, 2014 | 18.72 | 18.74 | 18.55 | 18.69 | 60,852 | -0.03(-0.16%) |
Aug 25, 2014 | 18.42 | 18.91 | 18.10 | 18.72 | 76,789 | +0.62(+3.43%) |
Aug 22, 2014 | 17.82 | 18.30 | 17.82 | 18.10 | 14,695 | +0.20(+1.12%) |
Aug 21, 2014 | 18.00 | 18.00 | 17.74 | 17.90 | 26,606 | -0.04(-0.22%) |
Aug 20, 2014 | 18.31 | 18.31 | 18.31 | 17.94 | 8,946 | -0.49(-2.66%) |
Aug 19, 2014 | 17.46 | 18.50 | 16.86 | 18.43 | 21,056 | +0.97(+5.56%) |
Aug 18, 2014 | 17.70 | 17.74 | 17.39 | 17.46 | 35,107 | -0.36(-2.02%) |
Aug 15, 2014 | 18.25 | 18.25 | 17.70 | 17.82 | 25,128 | -0.39(-2.14%) |
Aug 14, 2014 | 18.94 | 18.59 | 17.84 | 18.21 | 41,993 | -0.38(-2.04%) |
Aug 13, 2014 | 18.86 | 18.86 | 18.50 | 18.59 | 42,029 | -0.31(-1.64%) |
Aug 12, 2014 | 19.09 | 19.17 | 18.80 | 18.90 | 27,008 | -0.23(-1.20%) |
Aug 11, 2014 | 19.12 | 19.50 | 17.81 | 19.13 | 52,902 | +0.16(+0.84%) |
Aug 08, 2014 | 18.34 | 18.98 | 18.34 | 18.97 | 20,442 | +0.65(+3.55%) |
Aug 07, 2014 | 18.31 | 18.60 | 17.94 | 18.32 | 15,734 | -0.01(-0.05%) |
Aug 06, 2014 | 18.30 | 18.47 | 18.02 | 18.33 | 25,871 | -0.01(-0.05%) |
Aug 05, 2014 | 18.56 | 19.00 | 18.18 | 18.34 | 42,053 | -0.35(-1.87%) |
Aug 04, 2014 | 18.13 | 18.95 | 18.09 | 18.69 | 55,460 | +0.58(+3.20%) |
Aug 01, 2014 | 18.50 | 18.83 | 17.80 | 18.11 | 89,594 | -0.39(-2.11%) |
Jul 31, 2014 | 18.75 | 19.50 | 18.21 | 18.50 | 327,725 | -0.08(-0.43%) |
Jul 30, 2014 | 18.51 | 18.69 | 18.34 | 18.58 | 52,149 | +0.13(+0.70%) |
Jul 29, 2014 | 18.46 | 18.54 | 18.19 | 18.45 | 25,369 | -0.05(-0.27%) |
Jul 28, 2014 | 18.76 | 18.76 | 18.14 | 18.50 | 57,911 | -0.12(-0.64%) |
Jul 25, 2014 | 18.47 | 18.86 | 18.47 | 18.62 | 36,617 | +0.00(+0.00%) |
Jul 24, 2014 | 18.90 | 19.03 | 18.49 | 18.62 | 34,930 | -0.24(-1.27%) |
Jul 23, 2014 | 18.54 | 18.91 | 18.54 | 18.86 | 26,850 | +0.27(+1.45%) |
Jul 22, 2014 | 17.97 | 18.67 | 17.97 | 18.59 | 31,461 | +0.66(+3.68%) |
Jul 21, 2014 | 17.47 | 18.15 | 17.47 | 17.93 | 25,409 | +0.36(+2.05%) |
Jul 18, 2014 | 17.20 | 17.66 | 17.20 | 17.57 | 22,836 | +0.27(+1.56%) |
Jul 17, 2014 | 17.43 | 17.69 | 17.17 | 17.30 | 19,045 | -0.20(-1.14%) |
Jul 16, 2014 | 17.45 | 17.64 | 17.28 | 17.50 | 27,979 | +0.18(+1.04%) |
Jul 15, 2014 | 17.45 | 17.45 | 16.98 | 17.32 | 34,694 | -0.15(-0.86%) |
Jul 14, 2014 | 17.40 | 17.53 | 17.11 | 17.47 | 68,842 | +0.28(+1.63%) |
Jul 11, 2014 | 17.12 | 17.56 | 16.90 | 17.19 | 18,294 | +0.07(+0.41%) |
Jul 10, 2014 | 17.50 | 17.75 | 16.90 | 17.12 | 147,882 | -0.69(-3.87%) |
Jul 09, 2014 | 17.71 | 17.95 | 17.34 | 17.81 | 38,227 | +0.12(+0.68%) |
Jul 08, 2014 | 17.85 | 18.14 | 17.53 | 17.69 | 35,602 | -0.24(-1.34%) |
Jul 07, 2014 | 17.94 | 18.05 | 17.62 | 17.93 | 62,456 | +0.05(+0.28%) |
Jul 03, 2014 | 17.99 | 17.88 | 17.88 | 17.88 | 21,000 | -0.01(-0.06%) |
Jul 02, 2014 | 18.25 | 18.65 | 17.72 | 17.89 | 54,672 | -0.44(-2.40%) |
Jul 01, 2014 | 18.50 | 18.70 | 18.15 | 18.33 | 62,432 | -0.26(-1.40%) |
Jun 30, 2014 | 18.00 | 18.73 | 17.51 | 18.59 | 90,060 | +0.51(+2.82%) |
Jun 27, 2014 | 18.77 | 19.05 | 17.95 | 18.08 | 837,618 | -0.69(-3.68%) |
Jun 26, 2014 | 18.59 | 19.06 | 18.39 | 18.77 | 36,486 | +0.22(+1.19%) |
Jun 25, 2014 | 18.61 | 18.75 | 18.32 | 18.55 | 35,795 | -0.05(-0.27%) |
Jun 24, 2014 | 18.99 | 19.19 | 18.46 | 18.60 | 54,401 | -0.64(-3.33%) |
Jun 23, 2014 | 19.19 | 19.40 | 18.95 | 19.24 | 120,698 | +0.13(+0.68%) |
Jun 20, 2014 | 18.47 | 19.12 | 18.44 | 19.11 | 101,618 | +0.60(+3.24%) |
Jun 19, 2014 | 18.00 | 18.74 | 17.83 | 18.51 | 60,666 | +0.54(+3.01%) |
Jun 18, 2014 | 17.59 | 17.98 | 17.51 | 17.97 | 30,588 | +0.49(+2.80%) |
Jun 17, 2014 | 17.00 | 17.58 | 16.93 | 17.48 | 39,543 | +0.50(+2.94%) |
Jun 16, 2014 | 16.96 | 17.03 | 16.85 | 16.98 | 36,577 | -0.05(-0.29%) |
Jun 13, 2014 | 17.75 | 17.75 | 16.90 | 17.03 | 45,286 | -0.55(-3.13%) |
Jun 12, 2014 | 18.02 | 18.23 | 17.55 | 17.58 | 28,625 | -0.40(-2.22%) |
Jun 11, 2014 | 17.99 | 18.18 | 17.71 | 17.98 | 17,863 | -0.14(-0.77%) |
Jun 10, 2014 | 18.47 | 18.47 | 17.78 | 18.12 | 23,509 | -0.45(-2.42%) |
Jun 06, 2014 | 18.64 | 18.80 | 18.35 | 18.57 | 69,400 | -0.11(-0.59%) |
Jun 05, 2014 | 17.94 | 18.85 | 17.83 | 18.68 | 130,093 | +0.86(+4.83%) |
Jun 04, 2014 | 17.02 | 17.88 | 16.99 | 17.82 | 80,714 | +0.83(+4.89%) |
Jun 03, 2014 | 16.89 | 17.11 | 16.59 | 16.99 | 57,441 | +0.09(+0.53%) |