Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.04 | 14.07 | 13.81 | 13.90 | 293,432 | -0.18(-1.27%) |
May 28, 2015 | 14.28 | 14.41 | 13.84 | 14.08 | 306,838 | -0.24(-1.68%) |
May 27, 2015 | 14.48 | 14.60 | 14.15 | 14.32 | 249,348 | -0.14(-0.97%) |
May 26, 2015 | 14.98 | 14.98 | 14.20 | 14.46 | 413,075 | -0.26(-1.74%) |
May 22, 2015 | 14.53 | 14.72 | 14.72 | 14.72 | 468,735 | +0.22(+1.50%) |
May 21, 2015 | 14.87 | 14.97 | 14.39 | 14.50 | 394,464 | -0.40(-2.66%) |
May 20, 2015 | 14.70 | 14.95 | 14.51 | 14.90 | 313,917 | +0.23(+1.53%) |
May 19, 2015 | 14.86 | 14.86 | 14.36 | 14.67 | 520,186 | -0.23(-1.56%) |
May 18, 2015 | 14.05 | 14.94 | 13.84 | 14.91 | 930,541 | +1.29(+9.46%) |
May 15, 2015 | 13.59 | 13.70 | 13.40 | 13.62 | 288,109 | +0.05(+0.34%) |
May 14, 2015 | 13.61 | 13.83 | 13.45 | 13.57 | 418,740 | +0.04(+0.29%) |
May 13, 2015 | 13.47 | 13.55 | 13.27 | 13.53 | 387,552 | +0.11(+0.81%) |
May 12, 2015 | 13.79 | 13.79 | 13.24 | 13.42 | 418,785 | -0.36(-2.59%) |
May 11, 2015 | 13.31 | 13.97 | 13.31 | 13.78 | 407,538 | +0.53(+3.98%) |
May 08, 2015 | 13.40 | 13.42 | 13.18 | 13.25 | 455,583 | +0.04(+0.29%) |
May 07, 2015 | 13.16 | 13.24 | 12.83 | 13.21 | 606,857 | +0.09(+0.70%) |
May 06, 2015 | 13.33 | 13.49 | 13.08 | 13.12 | 505,283 | -0.13(-0.98%) |
May 05, 2015 | 13.14 | 13.47 | 13.14 | 13.25 | 432,346 | +0.08(+0.58%) |
May 04, 2015 | 13.11 | 13.45 | 13.11 | 13.18 | 285,304 | +0.02(+0.12%) |
May 01, 2015 | 13.46 | 13.61 | 13.04 | 13.16 | 480,548 | -0.21(-1.61%) |
Apr 30, 2015 | 13.12 | 13.58 | 12.91 | 13.38 | 663,543 | +0.25(+1.87%) |
Apr 29, 2015 | 13.11 | 13.21 | 12.86 | 13.13 | 441,034 | -0.08(-0.64%) |
Apr 28, 2015 | 12.93 | 13.31 | 12.85 | 13.21 | 498,206 | +0.34(+2.62%) |
Apr 27, 2015 | 13.05 | 13.15 | 12.80 | 12.88 | 703,660 | -0.08(-0.65%) |
Apr 24, 2015 | 12.32 | 13.01 | 12.32 | 12.96 | 815,537 | +0.72(+5.90%) |
Apr 23, 2015 | 11.84 | 12.32 | 11.84 | 12.24 | 626,848 | +0.37(+3.11%) |
Apr 22, 2015 | 11.99 | 12.02 | 11.72 | 11.87 | 389,153 | -0.10(-0.83%) |
Apr 21, 2015 | 12.19 | 12.35 | 11.93 | 11.97 | 340,123 | -0.24(-1.95%) |
Apr 20, 2015 | 12.19 | 12.38 | 12.15 | 12.21 | 442,477 | +0.03(+0.25%) |
Apr 17, 2015 | 12.10 | 12.32 | 11.98 | 12.18 | 601,250 | -0.02(-0.19%) |
Apr 16, 2015 | 12.42 | 12.46 | 12.19 | 12.20 | 534,596 | -0.21(-1.67%) |
Apr 15, 2015 | 11.98 | 12.56 | 11.90 | 12.41 | 826,751 | +0.49(+4.12%) |
Apr 14, 2015 | 11.71 | 11.99 | 11.68 | 11.92 | 805,189 | +0.28(+2.44%) |
Apr 13, 2015 | 11.87 | 11.93 | 11.56 | 11.63 | 572,178 | -0.28(-2.32%) |
Apr 10, 2015 | 11.93 | 12.05 | 11.91 | 11.91 | 403,936 | -0.04(-0.32%) |
Apr 09, 2015 | 12.11 | 12.11 | 11.86 | 11.95 | 618,872 | -0.07(-0.58%) |
Apr 08, 2015 | 12.45 | 12.69 | 11.74 | 12.02 | 993,074 | -0.46(-3.69%) |
Apr 07, 2015 | 11.90 | 13.01 | 11.82 | 12.48 | 939,963 | +0.17(+1.37%) |
Apr 06, 2015 | 12.52 | 12.54 | 12.25 | 12.31 | 529,025 | -0.23(-1.84%) |
Apr 02, 2015 | 12.15 | 12.54 | 12.54 | 12.54 | 535,277 | +0.34(+2.77%) |
Apr 01, 2015 | 12.11 | 12.42 | 12.11 | 12.20 | 499,749 | +0.02(+0.19%) |
Mar 31, 2015 | 12.02 | 12.23 | 11.77 | 12.18 | 487,190 | +0.09(+0.76%) |
Mar 30, 2015 | 11.82 | 12.12 | 11.70 | 12.09 | 551,276 | +0.36(+3.08%) |
Mar 27, 2015 | 11.78 | 11.87 | 11.67 | 11.72 | 497,673 | -0.08(-0.65%) |
Mar 26, 2015 | 11.90 | 12.13 | 11.71 | 11.80 | 603,907 | -0.13(-1.09%) |
Mar 25, 2015 | 12.04 | 12.24 | 11.90 | 11.93 | 587,516 | -0.05(-0.38%) |
Mar 24, 2015 | 12.07 | 12.14 | 11.96 | 11.98 | 614,248 | -0.10(-0.83%) |
Mar 23, 2015 | 11.98 | 12.23 | 11.96 | 12.08 | 820,839 | +0.09(+0.77%) |
Mar 20, 2015 | 12.29 | 12.37 | 11.92 | 11.99 | 1,307,307 | -0.22(-1.82%) |
Mar 19, 2015 | 12.52 | 12.52 | 12.16 | 12.21 | 339,493 | -0.36(-2.87%) |
Mar 18, 2015 | 11.91 | 12.76 | 11.87 | 12.57 | 456,250 | +0.57(+4.73%) |
Mar 17, 2015 | 11.99 | 12.06 | 11.81 | 12.00 | 349,939 | +0.08(+0.64%) |
Mar 16, 2015 | 12.52 | 12.61 | 11.87 | 11.92 | 501,585 | -0.60(-4.78%) |
Mar 13, 2015 | 12.68 | 12.72 | 12.26 | 12.52 | 292,868 | -0.21(-1.69%) |
Mar 12, 2015 | 12.62 | 12.78 | 12.44 | 12.74 | 327,824 | +0.24(+1.90%) |
Mar 11, 2015 | 12.29 | 12.51 | 12.14 | 12.50 | 367,555 | +0.22(+1.81%) |
Mar 10, 2015 | 12.30 | 12.52 | 12.15 | 12.28 | 382,047 | -0.23(-1.84%) |
Mar 09, 2015 | 12.81 | 12.83 | 12.48 | 12.51 | 328,176 | -0.21(-1.63%) |
Mar 06, 2015 | 12.58 | 12.81 | 12.39 | 12.72 | 525,556 | +0.09(+0.73%) |
Mar 05, 2015 | 12.49 | 12.66 | 12.26 | 12.62 | 329,721 | +0.15(+1.17%) |
Mar 04, 2015 | 11.98 | 12.51 | 11.91 | 12.48 | 614,771 | +0.47(+3.90%) |
Mar 03, 2015 | 12.29 | 12.36 | 12.00 | 12.01 | 554,028 | -0.28(-2.25%) |
Mar 02, 2015 | 12.05 | 12.35 | 11.92 | 12.29 | 738,837 | +0.23(+1.91%) |
Feb 27, 2015 | 12.32 | 12.37 | 12.05 | 12.05 | 671,031 | -0.28(-2.24%) |
Feb 26, 2015 | 12.24 | 12.33 | 12.14 | 12.33 | 562,706 | +0.10(+0.82%) |
Feb 25, 2015 | 12.25 | 12.29 | 12.14 | 12.23 | 602,089 | +0.00(+0.00%) |
Feb 24, 2015 | 12.36 | 12.45 | 12.09 | 12.23 | 684,011 | -0.11(-0.87%) |
Feb 23, 2015 | 12.48 | 12.61 | 12.21 | 12.34 | 595,444 | -0.22(-1.77%) |
Feb 20, 2015 | 12.47 | 12.64 | 12.30 | 12.56 | 788,542 | +0.09(+0.74%) |
Feb 19, 2015 | 12.75 | 12.77 | 12.47 | 12.47 | 789,377 | -0.31(-2.40%) |
Feb 18, 2015 | 12.88 | 13.05 | 12.73 | 12.78 | 474,246 | -0.08(-0.66%) |
Feb 17, 2015 | 13.21 | 13.28 | 12.84 | 12.86 | 742,734 | -0.34(-2.56%) |
Feb 13, 2015 | 13.21 | 13.20 | 13.20 | 13.20 | 787,547 | +0.03(+0.23%) |
Feb 12, 2015 | 13.26 | 13.39 | 13.10 | 13.17 | 484,924 | -0.03(-0.23%) |
Feb 11, 2015 | 13.12 | 13.37 | 12.88 | 13.20 | 725,597 | +0.01(+0.06%) |
Feb 10, 2015 | 13.51 | 13.51 | 13.01 | 13.19 | 808,749 | -0.31(-2.33%) |
Feb 09, 2015 | 13.08 | 13.71 | 13.08 | 13.51 | 407,718 | +0.43(+3.29%) |
Feb 06, 2015 | 13.08 | 13.51 | 13.01 | 13.08 | 650,903 | -0.05(-0.41%) |
Feb 05, 2015 | 12.92 | 13.30 | 12.91 | 13.13 | 502,233 | +0.25(+1.95%) |
Feb 04, 2015 | 13.30 | 13.30 | 12.74 | 12.88 | 490,884 | -0.50(-3.75%) |
Feb 03, 2015 | 12.79 | 13.41 | 12.58 | 13.38 | 576,689 | +0.82(+6.53%) |
Feb 02, 2015 | 12.83 | 13.07 | 12.43 | 12.56 | 509,405 | -0.26(-2.01%) |
Jan 30, 2015 | 12.69 | 13.06 | 12.58 | 12.82 | 485,188 | -0.01(-0.06%) |
Jan 29, 2015 | 12.64 | 12.84 | 12.41 | 12.83 | 520,799 | +0.21(+1.69%) |
Jan 28, 2015 | 12.67 | 12.85 | 12.44 | 12.61 | 534,706 | +0.09(+0.73%) |
Jan 27, 2015 | 12.36 | 12.68 | 12.34 | 12.52 | 344,772 | -0.03(-0.24%) |
Jan 26, 2015 | 12.76 | 12.85 | 12.40 | 12.55 | 479,566 | -0.18(-1.43%) |
Jan 23, 2015 | 13.03 | 13.03 | 12.53 | 12.73 | 482,618 | -0.30(-2.27%) |
Jan 22, 2015 | 12.71 | 13.12 | 12.66 | 13.03 | 509,730 | +0.36(+2.88%) |
Jan 21, 2015 | 12.88 | 13.09 | 12.53 | 12.67 | 377,418 | -0.20(-1.53%) |
Jan 20, 2015 | 12.94 | 12.95 | 12.49 | 12.86 | 603,291 | -0.06(-0.47%) |
Jan 16, 2015 | 13.12 | 13.35 | 12.71 | 12.92 | 516,643 | -0.23(-1.73%) |
Jan 15, 2015 | 13.51 | 13.58 | 12.94 | 13.15 | 464,516 | -0.27(-1.98%) |
Jan 14, 2015 | 13.17 | 13.47 | 13.11 | 13.42 | 531,792 | +0.05(+0.40%) |
Jan 13, 2015 | 13.60 | 13.73 | 13.17 | 13.36 | 1,031,087 | -0.17(-1.29%) |
Jan 12, 2015 | 13.80 | 13.86 | 12.97 | 13.54 | 1,008,636 | -0.32(-2.30%) |
Jan 09, 2015 | 15.48 | 15.57 | 13.82 | 13.86 | 1,271,104 | -1.28(-8.48%) |
Jan 08, 2015 | 15.25 | 15.75 | 14.66 | 15.14 | 629,416 | -0.42(-2.68%) |
Jan 07, 2015 | 15.46 | 15.61 | 15.12 | 15.56 | 621,455 | +0.48(+3.17%) |
Jan 06, 2015 | 15.31 | 15.40 | 14.68 | 15.08 | 690,989 | -0.30(-1.97%) |
Jan 05, 2015 | 16.32 | 16.51 | 15.11 | 15.38 | 963,502 | -1.33(-7.95%) |
Jan 02, 2015 | 17.20 | 17.35 | 16.39 | 16.71 | 524,891 | -0.42(-2.44%) |
Dec 31, 2014 | 17.46 | 17.13 | 17.13 | 17.13 | 323,834 | -0.27(-1.53%) |
Dec 30, 2014 | 17.37 | 17.78 | 17.27 | 17.40 | 374,441 | +0.02(+0.09%) |
Dec 29, 2014 | 17.24 | 17.53 | 17.09 | 17.38 | 219,583 | +0.14(+0.84%) |
Dec 26, 2014 | 17.22 | 17.44 | 17.05 | 17.24 | 117,784 | +0.11(+0.67%) |
Dec 24, 2014 | 17.02 | 17.12 | 17.12 | 17.12 | 82,176 | +0.10(+0.58%) |
Dec 23, 2014 | 16.90 | 17.19 | 16.71 | 17.02 | 241,100 | +0.27(+1.63%) |
Dec 22, 2014 | 17.36 | 17.46 | 16.64 | 16.75 | 306,150 | -0.68(-3.92%) |
Dec 19, 2014 | 16.99 | 17.53 | 16.90 | 17.43 | 480,411 | +0.45(+2.64%) |
Dec 18, 2014 | 17.15 | 17.37 | 16.58 | 16.99 | 272,221 | +0.02(+0.09%) |
Dec 17, 2014 | 16.62 | 17.16 | 16.62 | 16.97 | 488,948 | +0.24(+1.41%) |
Dec 16, 2014 | 16.72 | 17.26 | 16.63 | 16.74 | 387,316 | +0.05(+0.27%) |
Dec 15, 2014 | 16.95 | 17.03 | 16.52 | 16.69 | 356,960 | -0.20(-1.21%) |
Dec 12, 2014 | 17.40 | 17.40 | 16.80 | 16.90 | 404,461 | -0.78(-4.42%) |
Dec 11, 2014 | 17.79 | 18.04 | 17.49 | 17.68 | 377,817 | -0.09(-0.51%) |
Dec 10, 2014 | 17.82 | 18.25 | 17.61 | 17.77 | 527,731 | -0.21(-1.14%) |
Dec 09, 2014 | 17.12 | 18.22 | 17.02 | 17.97 | 395,211 | +0.57(+3.27%) |
Dec 08, 2014 | 17.18 | 17.47 | 17.07 | 17.40 | 361,750 | +0.11(+0.61%) |
Dec 05, 2014 | 17.12 | 17.69 | 17.09 | 17.30 | 335,796 | +0.17(+0.97%) |
Dec 04, 2014 | 17.46 | 17.46 | 16.96 | 17.13 | 311,515 | -0.15(-0.88%) |
Dec 03, 2014 | 17.02 | 17.63 | 16.75 | 17.28 | 374,569 | +0.35(+2.06%) |
Dec 02, 2014 | 16.79 | 17.15 | 16.63 | 16.93 | 354,535 | +0.05(+0.27%) |
Dec 01, 2014 | 17.24 | 17.24 | 16.79 | 16.89 | 429,363 | -0.43(-2.46%) |
Nov 28, 2014 | 17.64 | 17.68 | 17.18 | 17.31 | 200,948 | -0.43(-2.40%) |
Nov 26, 2014 | 18.28 | 17.74 | 17.74 | 17.74 | 245,476 | -0.50(-2.75%) |
Nov 25, 2014 | 17.93 | 18.32 | 17.76 | 18.24 | 221,941 | +0.29(+1.61%) |
Nov 24, 2014 | 18.03 | 18.17 | 17.75 | 17.95 | 327,209 | -0.02(-0.13%) |
Nov 21, 2014 | 18.06 | 18.33 | 17.86 | 17.97 | 233,823 | +0.24(+1.37%) |
Nov 20, 2014 | 17.28 | 17.82 | 17.24 | 17.73 | 175,168 | +0.27(+1.57%) |
Nov 19, 2014 | 18.28 | 18.30 | 17.35 | 17.46 | 454,107 | -0.96(-5.20%) |
Nov 18, 2014 | 18.22 | 18.66 | 18.18 | 18.41 | 306,227 | +0.18(+1.00%) |
Nov 17, 2014 | 18.56 | 18.56 | 18.03 | 18.23 | 252,131 | -0.34(-1.84%) |
Nov 14, 2014 | 18.16 | 18.76 | 18.06 | 18.57 | 260,626 | +0.43(+2.39%) |
Nov 13, 2014 | 18.42 | 18.56 | 18.06 | 18.14 | 278,254 | -0.21(-1.12%) |
Nov 12, 2014 | 17.78 | 18.35 | 17.78 | 18.35 | 275,310 | +0.40(+2.24%) |
Nov 11, 2014 | 17.90 | 18.03 | 17.67 | 17.94 | 434,462 | -0.04(-0.21%) |
Nov 10, 2014 | 18.60 | 18.79 | 17.91 | 17.98 | 447,289 | -0.59(-3.19%) |
Nov 07, 2014 | 18.03 | 18.66 | 18.03 | 18.57 | 396,102 | +0.62(+3.43%) |
Nov 06, 2014 | 17.87 | 18.08 | 17.78 | 17.96 | 233,700 | +0.01(+0.03%) |
Nov 05, 2014 | 17.76 | 18.16 | 17.52 | 17.95 | 291,147 | +0.25(+1.40%) |
Nov 04, 2014 | 17.80 | 17.91 | 17.52 | 17.70 | 335,974 | -0.20(-1.14%) |
Nov 03, 2014 | 17.69 | 18.19 | 17.54 | 17.91 | 329,729 | +0.17(+0.93%) |
Oct 31, 2014 | 17.67 | 17.83 | 17.35 | 17.74 | 516,248 | +0.17(+0.94%) |
Oct 30, 2014 | 17.18 | 17.69 | 17.18 | 17.58 | 521,303 | +0.26(+1.48%) |
Oct 29, 2014 | 17.49 | 17.49 | 17.00 | 17.32 | 623,345 | -0.06(-0.35%) |
Oct 28, 2014 | 17.00 | 17.67 | 16.40 | 17.38 | 952,155 | +0.53(+3.18%) |
Oct 27, 2014 | 16.84 | 17.02 | 17.02 | 16.85 | 609,919 | -0.17(-1.02%) |
Oct 24, 2014 | 17.11 | 17.36 | 16.91 | 17.02 | 366,874 | -0.02(-0.09%) |
Oct 23, 2014 | 17.17 | 17.33 | 16.91 | 17.03 | 368,167 | +0.11(+0.67%) |
Oct 22, 2014 | 17.21 | 17.48 | 16.82 | 16.92 | 372,423 | -0.29(-1.66%) |
Oct 21, 2014 | 17.18 | 17.67 | 17.03 | 17.21 | 428,239 | +0.07(+0.40%) |
Oct 20, 2014 | 16.80 | 17.23 | 16.75 | 17.14 | 238,117 | +0.31(+1.84%) |
Oct 17, 2014 | 17.16 | 17.32 | 16.77 | 16.83 | 259,875 | -0.14(-0.80%) |
Oct 16, 2014 | 16.47 | 17.31 | 16.47 | 16.97 | 431,252 | +0.19(+1.12%) |
Oct 15, 2014 | 16.60 | 17.40 | 16.28 | 16.78 | 479,593 | -0.05(-0.27%) |
Oct 14, 2014 | 16.66 | 17.29 | 16.66 | 16.82 | 515,652 | +0.31(+1.87%) |
Oct 13, 2014 | 16.52 | 16.85 | 16.52 | 16.51 | 756,887 | +0.06(+0.37%) |
Oct 10, 2014 | 16.22 | 16.77 | 16.20 | 16.45 | 409,196 | +0.16(+0.97%) |
Oct 09, 2014 | 16.88 | 16.88 | 16.13 | 16.30 | 407,467 | -0.65(-3.82%) |
Oct 08, 2014 | 16.78 | 17.02 | 16.19 | 16.94 | 802,570 | +0.14(+0.81%) |
Oct 07, 2014 | 17.21 | 17.33 | 16.75 | 16.81 | 553,659 | -0.56(-3.23%) |
Oct 06, 2014 | 17.78 | 18.17 | 17.36 | 17.37 | 510,683 | -0.26(-1.47%) |
Oct 03, 2014 | 17.88 | 18.13 | 17.52 | 17.63 | 587,938 | -0.20(-1.14%) |
Oct 02, 2014 | 18.08 | 18.19 | 17.52 | 17.83 | 669,798 | -0.20(-1.13%) |
Oct 01, 2014 | 18.16 | 18.25 | 17.97 | 18.04 | 617,311 | -0.08(-0.46%) |
Sep 30, 2014 | 18.08 | 18.39 | 17.70 | 18.12 | 1,182,544 | +0.96(+5.58%) |
Sep 29, 2014 | 17.51 | 17.67 | 17.12 | 17.16 | 508,662 | -0.57(-3.23%) |
Sep 26, 2014 | 17.70 | 17.91 | 17.43 | 17.73 | 563,879 | -0.03(-0.17%) |
Sep 25, 2014 | 18.14 | 18.27 | 17.71 | 17.76 | 381,972 | -0.50(-2.76%) |
Sep 24, 2014 | 18.75 | 18.95 | 18.11 | 18.27 | 296,150 | -0.39(-2.10%) |
Sep 23, 2014 | 18.80 | 19.08 | 18.66 | 18.66 | 261,813 | -0.14(-0.72%) |
Sep 22, 2014 | 18.85 | 18.89 | 18.61 | 18.80 | 299,853 | -0.21(-1.11%) |
Sep 19, 2014 | 19.41 | 19.43 | 18.87 | 19.01 | 296,406 | -0.37(-1.90%) |
Sep 18, 2014 | 19.56 | 19.63 | 19.27 | 19.38 | 188,518 | -0.03(-0.16%) |
Sep 17, 2014 | 19.29 | 19.59 | 19.29 | 19.41 | 262,744 | +0.42(+2.22%) |
Sep 16, 2014 | 19.01 | 19.11 | 18.84 | 18.98 | 365,571 | -0.14(-0.71%) |
Sep 15, 2014 | 19.36 | 19.49 | 19.10 | 19.12 | 280,187 | -0.26(-1.32%) |
Sep 12, 2014 | 19.71 | 19.72 | 19.32 | 19.38 | 140,528 | -0.36(-1.83%) |
Sep 11, 2014 | 19.64 | 19.78 | 19.45 | 19.74 | 290,944 | -0.08(-0.38%) |
Sep 10, 2014 | 20.00 | 20.05 | 19.63 | 19.81 | 184,057 | -0.22(-1.09%) |
Sep 09, 2014 | 20.27 | 20.31 | 19.98 | 20.03 | 237,960 | -0.20(-1.01%) |
Sep 08, 2014 | 20.31 | 20.40 | 20.08 | 20.24 | 235,069 | -0.12(-0.59%) |
Sep 05, 2014 | 20.25 | 20.43 | 20.06 | 20.36 | 316,750 | +0.05(+0.22%) |
Sep 04, 2014 | 20.55 | 20.82 | 20.26 | 20.31 | 459,922 | -0.22(-1.06%) |
Sep 03, 2014 | 21.03 | 21.27 | 20.51 | 20.53 | 431,550 | -0.29(-1.41%) |
Sep 02, 2014 | 20.96 | 21.03 | 20.73 | 20.82 | 162,763 | -0.04(-0.18%) |
Aug 29, 2014 | 20.91 | 20.86 | 20.86 | 20.86 | 140,038 | -0.02(-0.07%) |
Aug 28, 2014 | 21.12 | 21.43 | 20.78 | 20.88 | 218,808 | -0.31(-1.46%) |
Aug 27, 2014 | 21.29 | 21.31 | 20.99 | 21.18 | 273,829 | -0.07(-0.32%) |
Aug 26, 2014 | 20.84 | 21.27 | 20.75 | 21.25 | 290,375 | +0.40(+1.91%) |
Aug 25, 2014 | 20.95 | 21.11 | 20.70 | 20.85 | 303,564 | -0.04(-0.18%) |
Aug 22, 2014 | 20.85 | 21.00 | 20.64 | 20.89 | 305,986 | +0.03(+0.14%) |
Aug 21, 2014 | 20.56 | 20.87 | 20.33 | 20.86 | 351,323 | +0.26(+1.24%) |
Aug 20, 2014 | 20.73 | 20.76 | 20.47 | 20.60 | 348,655 | -0.20(-0.98%) |
Aug 19, 2014 | 20.89 | 21.03 | 20.60 | 20.81 | 320,542 | -0.03(-0.14%) |
Aug 18, 2014 | 20.73 | 21.02 | 20.63 | 20.84 | 293,959 | +0.28(+1.36%) |
Aug 15, 2014 | 20.73 | 20.75 | 20.33 | 20.56 | 234,499 | +0.03(+0.15%) |
Aug 14, 2014 | 20.45 | 20.73 | 20.30 | 20.53 | 142,713 | +0.15(+0.74%) |
Aug 13, 2014 | 20.15 | 20.42 | 19.99 | 20.38 | 208,739 | +0.21(+1.05%) |
Aug 12, 2014 | 20.26 | 20.34 | 19.90 | 20.17 | 178,361 | -0.16(-0.78%) |
Aug 11, 2014 | 20.37 | 20.63 | 20.30 | 20.33 | 161,778 | +0.05(+0.22%) |
Aug 08, 2014 | 20.17 | 20.42 | 19.94 | 20.28 | 232,434 | +0.07(+0.34%) |
Aug 07, 2014 | 20.08 | 20.26 | 19.81 | 20.21 | 316,269 | +0.19(+0.93%) |
Aug 06, 2014 | 20.00 | 20.38 | 19.89 | 20.03 | 200,433 | -0.06(-0.30%) |
Aug 05, 2014 | 20.01 | 20.25 | 19.90 | 20.09 | 248,596 | -0.07(-0.33%) |
Aug 04, 2014 | 20.00 | 20.27 | 19.67 | 20.15 | 252,815 | +0.22(+1.13%) |
Aug 01, 2014 | 19.97 | 20.18 | 19.60 | 19.93 | 311,339 | -0.05(-0.26%) |
Jul 31, 2014 | 20.26 | 20.36 | 19.82 | 19.98 | 323,725 | -0.52(-2.55%) |
Jul 30, 2014 | 20.39 | 20.78 | 20.37 | 20.51 | 275,199 | +0.28(+1.37%) |
Jul 29, 2014 | 20.26 | 20.35 | 20.03 | 20.23 | 331,680 | +0.04(+0.19%) |
Jul 28, 2014 | 20.53 | 20.61 | 20.10 | 20.19 | 224,745 | -0.32(-1.57%) |
Jul 25, 2014 | 20.31 | 20.55 | 20.31 | 20.51 | 171,095 | +0.04(+0.22%) |
Jul 24, 2014 | 20.77 | 20.86 | 20.38 | 20.47 | 355,696 | -0.25(-1.23%) |
Jul 23, 2014 | 20.47 | 20.90 | 20.30 | 20.72 | 528,826 | +0.22(+1.06%) |
Jul 22, 2014 | 20.66 | 20.91 | 20.41 | 20.51 | 412,699 | +0.02(+0.11%) |
Jul 21, 2014 | 20.20 | 20.63 | 20.20 | 20.48 | 538,015 | +0.28(+1.37%) |
Jul 18, 2014 | 19.76 | 20.33 | 19.76 | 20.21 | 372,289 | +0.37(+1.85%) |
Jul 17, 2014 | 19.76 | 20.07 | 19.67 | 19.84 | 347,097 | -0.10(-0.49%) |
Jul 16, 2014 | 19.70 | 20.01 | 19.55 | 19.94 | 362,506 | +0.37(+1.91%) |
Jul 15, 2014 | 19.97 | 20.03 | 19.35 | 19.56 | 470,723 | -0.37(-1.84%) |
Jul 14, 2014 | 20.24 | 20.26 | 19.73 | 19.93 | 237,222 | -0.13(-0.67%) |
Jul 11, 2014 | 19.59 | 20.17 | 19.58 | 20.06 | 451,456 | +0.39(+2.00%) |
Jul 10, 2014 | 19.55 | 20.06 | 19.44 | 19.67 | 339,635 | -0.23(-1.15%) |
Jul 09, 2014 | 20.05 | 20.15 | 19.83 | 19.90 | 301,502 | -0.05(-0.26%) |
Jul 08, 2014 | 20.16 | 20.32 | 19.87 | 19.95 | 280,514 | -0.22(-1.11%) |
Jul 07, 2014 | 20.15 | 20.27 | 19.88 | 20.18 | 266,122 | -0.16(-0.77%) |
Jul 03, 2014 | 20.12 | 20.33 | 20.33 | 20.33 | 189,149 | +0.34(+1.72%) |
Jul 02, 2014 | 19.86 | 20.23 | 19.86 | 19.99 | 254,876 | +0.09(+0.45%) |
Jul 01, 2014 | 19.63 | 19.97 | 19.52 | 19.90 | 403,863 | +0.40(+2.03%) |
Jun 30, 2014 | 19.26 | 19.66 | 18.95 | 19.50 | 347,137 | +0.17(+0.89%) |
Jun 27, 2014 | 19.63 | 19.65 | 19.25 | 19.33 | 437,332 | -0.55(-2.75%) |
Jun 26, 2014 | 19.52 | 20.07 | 18.96 | 19.88 | 1,047,302 | +1.10(+5.86%) |
Jun 25, 2014 | 18.46 | 18.88 | 18.46 | 18.78 | 536,231 | +0.16(+0.84%) |
Jun 24, 2014 | 19.05 | 19.28 | 18.60 | 18.62 | 384,499 | -0.51(-2.66%) |
Jun 23, 2014 | 19.30 | 19.47 | 19.13 | 19.13 | 281,842 | -0.25(-1.31%) |
Jun 20, 2014 | 19.29 | 19.51 | 19.15 | 19.38 | 462,801 | +0.07(+0.37%) |
Jun 19, 2014 | 19.38 | 19.58 | 19.27 | 19.31 | 293,566 | -0.03(-0.17%) |
Jun 18, 2014 | 19.14 | 19.39 | 19.05 | 19.35 | 320,381 | +0.21(+1.09%) |
Jun 17, 2014 | 18.69 | 19.14 | 18.60 | 19.14 | 307,110 | +0.39(+2.07%) |
Jun 16, 2014 | 19.26 | 19.35 | 18.70 | 18.75 | 240,081 | -0.46(-2.41%) |
Jun 13, 2014 | 18.97 | 19.32 | 18.88 | 19.21 | 425,882 | +0.33(+1.74%) |
Jun 12, 2014 | 18.99 | 19.05 | 18.74 | 18.88 | 323,040 | -0.21(-1.10%) |
Jun 11, 2014 | 18.87 | 19.22 | 18.87 | 19.09 | 294,889 | +0.16(+0.87%) |
Jun 10, 2014 | 18.79 | 18.95 | 18.75 | 18.93 | 266,652 | +0.16(+0.84%) |
Jun 06, 2014 | 18.66 | 18.84 | 18.60 | 18.77 | 352,745 | +0.08(+0.44%) |
Jun 05, 2014 | 18.38 | 18.79 | 18.30 | 18.69 | 310,967 | +0.31(+1.71%) |
Jun 04, 2014 | 18.70 | 18.70 | 18.05 | 18.37 | 386,412 | +0.18(+0.99%) |
Jun 03, 2014 | 18.40 | 18.64 | 18.11 | 18.19 | 335,547 | -0.33(-1.78%) |