Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.10 | 15.25 | 14.99 | 15.08 | 1,227,912 | -0.05(-0.32%) |
Mar 30, 2015 | 14.87 | 15.20 | 14.79 | 15.13 | 618,103 | +0.32(+2.18%) |
Mar 27, 2015 | 14.78 | 14.97 | 14.62 | 14.81 | 936,031 | +0.01(+0.05%) |
Mar 26, 2015 | 15.09 | 15.09 | 14.77 | 14.80 | 562,232 | -0.27(-1.82%) |
Mar 25, 2015 | 15.14 | 15.32 | 14.96 | 15.08 | 1,034,768 | -0.06(-0.43%) |
Mar 24, 2015 | 15.23 | 15.49 | 15.13 | 15.14 | 942,945 | -0.14(-0.90%) |
Mar 23, 2015 | 15.22 | 15.37 | 15.09 | 15.28 | 845,580 | +0.10(+0.64%) |
Mar 20, 2015 | 15.20 | 15.97 | 15.16 | 15.18 | 1,201,690 | -0.01(-0.05%) |
Mar 19, 2015 | 15.82 | 15.82 | 15.09 | 15.19 | 2,315,566 | -0.80(-4.98%) |
Mar 18, 2015 | 15.97 | 16.17 | 15.77 | 15.98 | 742,836 | -0.08(-0.53%) |
Mar 17, 2015 | 16.21 | 16.38 | 15.88 | 16.07 | 845,003 | -0.16(-1.00%) |
Mar 16, 2015 | 16.12 | 16.39 | 16.02 | 16.23 | 421,257 | +0.15(+0.95%) |
Mar 13, 2015 | 16.50 | 16.51 | 15.96 | 16.08 | 670,606 | -0.40(-2.40%) |
Mar 12, 2015 | 16.61 | 16.82 | 16.12 | 16.47 | 1,132,304 | -0.12(-0.73%) |
Mar 11, 2015 | 16.25 | 16.69 | 16.12 | 16.59 | 453,660 | +0.41(+2.55%) |
Mar 10, 2015 | 16.47 | 16.54 | 16.16 | 16.18 | 474,536 | -0.39(-2.34%) |
Mar 09, 2015 | 16.69 | 16.76 | 16.47 | 16.57 | 535,634 | -0.05(-0.29%) |
Mar 06, 2015 | 16.56 | 16.79 | 16.44 | 16.62 | 764,763 | +0.04(+0.24%) |
Mar 05, 2015 | 16.46 | 16.71 | 16.39 | 16.58 | 756,133 | +0.13(+0.79%) |
Mar 04, 2015 | 16.36 | 16.66 | 16.26 | 16.45 | 707,952 | -0.02(-0.10%) |
Mar 03, 2015 | 16.75 | 16.75 | 16.43 | 16.47 | 1,573,321 | -0.31(-1.83%) |
Mar 02, 2015 | 17.41 | 17.41 | 16.66 | 16.77 | 1,894,836 | -0.62(-3.58%) |
Feb 27, 2015 | 17.20 | 17.48 | 17.17 | 17.39 | 1,064,862 | +0.22(+1.27%) |
Feb 26, 2015 | 17.77 | 17.94 | 17.14 | 17.18 | 1,425,439 | -0.56(-3.14%) |
Feb 25, 2015 | 17.88 | 18.02 | 17.76 | 17.73 | 802,074 | -0.11(-0.59%) |
Feb 24, 2015 | 17.85 | 18.11 | 17.76 | 17.84 | 570,092 | -0.06(-0.32%) |
Feb 23, 2015 | 18.56 | 18.56 | 17.63 | 17.90 | 1,053,332 | -0.69(-3.70%) |
Feb 20, 2015 | 18.38 | 18.66 | 18.10 | 18.58 | 610,977 | +0.13(+0.70%) |
Feb 19, 2015 | 18.54 | 18.71 | 18.41 | 18.45 | 482,515 | -0.11(-0.61%) |
Feb 18, 2015 | 18.34 | 18.60 | 18.21 | 18.57 | 327,897 | +0.17(+0.92%) |
Feb 17, 2015 | 18.72 | 18.81 | 18.23 | 18.40 | 465,454 | -0.27(-1.47%) |
Feb 13, 2015 | 18.92 | 18.67 | 18.67 | 18.67 | 1,110,402 | -0.22(-1.15%) |
Feb 12, 2015 | 18.34 | 18.93 | 18.34 | 18.89 | 1,074,854 | +0.74(+4.05%) |
Feb 11, 2015 | 17.85 | 18.23 | 17.64 | 18.15 | 938,191 | +0.30(+1.67%) |
Feb 10, 2015 | 17.79 | 17.96 | 17.62 | 17.85 | 385,510 | +0.08(+0.45%) |
Feb 09, 2015 | 17.58 | 18.01 | 17.42 | 17.77 | 481,178 | +0.11(+0.59%) |
Feb 06, 2015 | 17.69 | 17.93 | 17.52 | 17.67 | 489,918 | -0.09(-0.50%) |
Feb 05, 2015 | 17.44 | 17.80 | 17.44 | 17.76 | 403,964 | +0.32(+1.85%) |
Feb 04, 2015 | 17.68 | 17.83 | 17.38 | 17.43 | 656,434 | -0.33(-1.86%) |
Feb 03, 2015 | 17.65 | 17.85 | 17.53 | 17.77 | 500,048 | +0.17(+0.96%) |
Feb 02, 2015 | 17.85 | 17.85 | 17.22 | 17.60 | 653,177 | -0.19(-1.09%) |
Jan 30, 2015 | 18.05 | 18.14 | 17.77 | 17.79 | 930,857 | -0.39(-2.12%) |
Jan 29, 2015 | 17.99 | 18.21 | 17.90 | 18.18 | 843,690 | +0.19(+1.03%) |
Jan 28, 2015 | 18.15 | 18.33 | 17.99 | 17.99 | 1,071,244 | +0.03(+0.18%) |
Jan 27, 2015 | 17.54 | 18.00 | 17.51 | 17.96 | 710,344 | +0.26(+1.45%) |
Jan 26, 2015 | 17.99 | 17.99 | 17.56 | 17.70 | 1,169,210 | -0.31(-1.70%) |
Jan 23, 2015 | 18.38 | 18.39 | 17.91 | 18.01 | 925,266 | -0.38(-2.06%) |
Jan 22, 2015 | 18.66 | 18.85 | 18.24 | 18.38 | 1,116,151 | -0.16(-0.87%) |
Jan 21, 2015 | 19.11 | 19.41 | 17.66 | 18.55 | 2,443,250 | +0.00(+0.00%) |
Jan 20, 2015 | 18.15 | 18.67 | 18.09 | 18.55 | 2,372,104 | +0.39(+2.17%) |
Jan 16, 2015 | 17.87 | 18.20 | 17.68 | 18.15 | 1,128,805 | +0.24(+1.35%) |
Jan 15, 2015 | 18.21 | 18.26 | 17.59 | 17.91 | 977,859 | -0.24(-1.33%) |
Jan 14, 2015 | 17.79 | 18.19 | 17.47 | 18.15 | 1,206,657 | +0.27(+1.53%) |
Jan 13, 2015 | 17.13 | 17.90 | 16.87 | 17.88 | 1,564,222 | +0.87(+5.11%) |
Jan 12, 2015 | 17.12 | 17.18 | 16.74 | 17.01 | 919,997 | -0.11(-0.66%) |
Jan 09, 2015 | 17.30 | 17.44 | 17.07 | 17.12 | 572,309 | -0.13(-0.75%) |
Jan 08, 2015 | 17.47 | 17.79 | 17.11 | 17.25 | 1,153,822 | -0.06(-0.37%) |
Jan 07, 2015 | 17.37 | 17.47 | 16.92 | 17.31 | 768,007 | +0.08(+0.47%) |
Jan 06, 2015 | 17.63 | 17.64 | 17.03 | 17.23 | 606,226 | -0.26(-1.47%) |
Jan 05, 2015 | 17.40 | 17.67 | 17.27 | 17.49 | 445,699 | -0.03(-0.18%) |
Jan 02, 2015 | 17.63 | 17.67 | 17.13 | 17.52 | 401,951 | -0.02(-0.09%) |
Dec 31, 2014 | 17.89 | 17.54 | 17.54 | 17.54 | 499,017 | -0.28(-1.58%) |
Dec 30, 2014 | 17.77 | 17.93 | 17.55 | 17.82 | 326,169 | +0.02(+0.14%) |
Dec 29, 2014 | 17.83 | 18.05 | 17.76 | 17.80 | 240,644 | -0.03(-0.18%) |
Dec 26, 2014 | 17.82 | 17.92 | 17.60 | 17.83 | 270,104 | +0.14(+0.77%) |
Dec 24, 2014 | 17.80 | 17.69 | 17.69 | 17.69 | 272,191 | -0.11(-0.63%) |
Dec 23, 2014 | 17.86 | 18.03 | 17.71 | 17.81 | 250,080 | +0.08(+0.45%) |
Dec 22, 2014 | 17.63 | 17.83 | 17.50 | 17.72 | 439,401 | +0.08(+0.46%) |
Dec 19, 2014 | 17.60 | 17.83 | 17.42 | 17.64 | 1,201,663 | +0.08(+0.44%) |
Dec 18, 2014 | 17.44 | 17.66 | 17.25 | 17.57 | 914,061 | +0.33(+1.89%) |
Dec 17, 2014 | 16.81 | 17.29 | 16.61 | 17.24 | 658,913 | +0.43(+2.54%) |
Dec 16, 2014 | 16.54 | 16.98 | 16.49 | 16.82 | 571,484 | +0.20(+1.21%) |
Dec 15, 2014 | 16.90 | 16.90 | 16.39 | 16.61 | 1,003,532 | -0.15(-0.91%) |
Dec 12, 2014 | 16.61 | 16.94 | 16.54 | 16.77 | 601,555 | -0.14(-0.81%) |
Dec 11, 2014 | 17.10 | 17.54 | 16.84 | 16.90 | 575,215 | -0.01(-0.05%) |
Dec 10, 2014 | 17.23 | 17.23 | 16.60 | 16.91 | 677,181 | -0.35(-2.05%) |
Dec 09, 2014 | 16.70 | 17.43 | 15.63 | 17.27 | 723,359 | +0.35(+2.04%) |
Dec 08, 2014 | 17.19 | 17.35 | 16.91 | 16.92 | 427,530 | -0.31(-1.78%) |
Dec 05, 2014 | 16.93 | 17.35 | 16.91 | 17.23 | 481,474 | +0.29(+1.71%) |
Dec 04, 2014 | 17.04 | 17.14 | 16.79 | 16.94 | 564,199 | -0.12(-0.71%) |
Dec 03, 2014 | 16.92 | 17.23 | 16.89 | 17.06 | 703,052 | +0.13(+0.76%) |
Dec 02, 2014 | 16.78 | 16.98 | 16.57 | 16.93 | 820,433 | +0.14(+0.86%) |
Dec 01, 2014 | 16.73 | 16.90 | 16.59 | 16.78 | 835,354 | -0.02(-0.14%) |
Nov 28, 2014 | 16.85 | 17.06 | 16.77 | 16.81 | 496,938 | -0.08(-0.48%) |
Nov 26, 2014 | 16.70 | 16.89 | 16.89 | 16.89 | 1,242,510 | +0.23(+1.35%) |
Nov 25, 2014 | 16.44 | 16.71 | 16.30 | 16.66 | 904,156 | +0.22(+1.32%) |
Nov 24, 2014 | 16.12 | 16.50 | 15.92 | 16.45 | 743,587 | +0.35(+2.15%) |
Nov 21, 2014 | 15.91 | 16.28 | 15.87 | 16.10 | 1,006,233 | +0.37(+2.35%) |
Nov 20, 2014 | 15.15 | 15.75 | 15.05 | 15.73 | 936,709 | +0.53(+3.49%) |
Nov 19, 2014 | 15.31 | 15.46 | 15.19 | 15.20 | 719,720 | -0.08(-0.53%) |
Nov 18, 2014 | 15.15 | 15.42 | 15.09 | 15.28 | 528,326 | +0.22(+1.44%) |
Nov 17, 2014 | 15.34 | 15.40 | 15.03 | 15.06 | 838,033 | -0.30(-1.94%) |
Nov 14, 2014 | 15.28 | 15.54 | 15.17 | 15.36 | 732,617 | +0.10(+0.63%) |
Nov 13, 2014 | 15.77 | 15.95 | 15.17 | 15.26 | 1,056,290 | -0.54(-3.41%) |
Nov 12, 2014 | 16.09 | 16.13 | 15.58 | 15.80 | 1,526,518 | -0.62(-3.77%) |
Nov 11, 2014 | 16.31 | 16.59 | 16.09 | 16.42 | 1,050,151 | +0.24(+1.49%) |
Nov 10, 2014 | 16.23 | 16.49 | 15.92 | 16.18 | 2,170,808 | -1.14(-6.60%) |
Nov 07, 2014 | 17.01 | 17.39 | 16.85 | 17.32 | 588,327 | +0.24(+1.41%) |
Nov 06, 2014 | 17.11 | 17.26 | 16.95 | 17.08 | 458,039 | +0.01(+0.05%) |
Nov 05, 2014 | 17.32 | 17.55 | 16.94 | 17.07 | 630,751 | -0.17(-0.98%) |
Nov 04, 2014 | 17.42 | 17.55 | 17.14 | 17.24 | 655,647 | -0.19(-1.11%) |
Nov 03, 2014 | 17.09 | 17.81 | 17.07 | 17.44 | 1,204,007 | +0.37(+2.17%) |
Oct 31, 2014 | 17.20 | 17.30 | 16.87 | 17.07 | 10,670,707 | +0.24(+1.43%) |
Oct 30, 2014 | 16.53 | 16.94 | 16.37 | 16.82 | 894,558 | +0.29(+1.75%) |
Oct 29, 2014 | 16.54 | 16.78 | 16.36 | 16.53 | 1,044,144 | +0.02(+0.10%) |
Oct 28, 2014 | 16.03 | 16.61 | 15.34 | 16.52 | 1,102,743 | +0.19(+1.13%) |
Oct 27, 2014 | 16.36 | 16.43 | 16.43 | 16.33 | 542,414 | -0.10(-0.61%) |
Oct 24, 2014 | 16.57 | 16.69 | 16.28 | 16.43 | 697,210 | -0.12(-0.70%) |
Oct 23, 2014 | 16.33 | 16.73 | 16.28 | 16.55 | 619,004 | +0.39(+2.40%) |
Oct 22, 2014 | 16.45 | 16.61 | 16.08 | 16.16 | 606,197 | -0.28(-1.73%) |
Oct 21, 2014 | 16.08 | 16.47 | 16.00 | 16.45 | 592,309 | +0.50(+3.11%) |
Oct 20, 2014 | 16.02 | 16.10 | 15.80 | 15.95 | 748,833 | -0.17(-1.04%) |
Oct 17, 2014 | 15.73 | 16.19 | 15.59 | 16.12 | 1,140,941 | +0.61(+3.93%) |
Oct 16, 2014 | 15.41 | 15.86 | 15.22 | 15.51 | 1,267,276 | -0.44(-2.76%) |
Oct 15, 2014 | 14.95 | 16.00 | 14.87 | 15.95 | 2,202,682 | +0.83(+5.46%) |
Oct 14, 2014 | 14.94 | 15.28 | 14.86 | 15.12 | 659,049 | +0.32(+2.16%) |
Oct 13, 2014 | 14.64 | 15.17 | 14.62 | 14.80 | 636,977 | +0.20(+1.37%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.59 | 14.60 | 582,899 | -0.43(-2.88%) |
Oct 09, 2014 | 15.52 | 15.57 | 15.03 | 15.04 | 579,355 | -0.53(-3.40%) |
Oct 08, 2014 | 15.51 | 15.77 | 15.23 | 15.56 | 787,552 | +0.50(+3.30%) |
Oct 07, 2014 | 15.33 | 15.57 | 15.03 | 15.07 | 815,559 | -0.32(-2.08%) |
Oct 06, 2014 | 15.14 | 15.48 | 14.93 | 15.39 | 1,074,026 | +0.32(+2.13%) |
Oct 03, 2014 | 15.22 | 15.64 | 14.85 | 15.07 | 1,820,480 | -1.19(-7.34%) |
Oct 02, 2014 | 16.18 | 16.52 | 16.08 | 16.26 | 445,088 | +0.07(+0.42%) |
Oct 01, 2014 | 16.39 | 16.57 | 16.06 | 16.19 | 664,440 | -0.25(-1.53%) |
Sep 30, 2014 | 16.69 | 16.76 | 16.45 | 16.45 | 584,358 | -0.25(-1.51%) |
Sep 29, 2014 | 16.59 | 16.93 | 16.52 | 16.70 | 499,267 | -0.07(-0.41%) |
Sep 26, 2014 | 16.95 | 16.98 | 16.69 | 16.77 | 373,843 | -0.10(-0.62%) |
Sep 25, 2014 | 17.28 | 17.28 | 16.85 | 16.87 | 331,482 | -0.42(-2.41%) |
Sep 24, 2014 | 17.10 | 17.31 | 17.05 | 17.29 | 415,569 | +0.23(+1.36%) |
Sep 23, 2014 | 17.30 | 17.42 | 16.90 | 17.05 | 609,516 | -0.27(-1.57%) |
Sep 22, 2014 | 17.56 | 17.61 | 17.33 | 17.33 | 443,722 | -0.27(-1.55%) |
Sep 19, 2014 | 18.02 | 18.15 | 17.57 | 17.60 | 984,575 | -0.39(-2.18%) |
Sep 18, 2014 | 18.02 | 18.18 | 17.81 | 17.99 | 409,329 | +0.02(+0.09%) |
Sep 17, 2014 | 17.99 | 18.18 | 17.87 | 17.98 | 333,254 | -0.06(-0.31%) |
Sep 16, 2014 | 17.88 | 18.12 | 17.72 | 18.03 | 404,208 | +0.19(+1.06%) |
Sep 15, 2014 | 18.18 | 18.18 | 17.71 | 17.84 | 228,246 | -0.28(-1.57%) |
Sep 12, 2014 | 18.24 | 18.42 | 18.02 | 18.13 | 341,928 | -0.19(-1.03%) |
Sep 11, 2014 | 18.14 | 18.37 | 18.07 | 18.32 | 400,735 | +0.13(+0.70%) |
Sep 10, 2014 | 18.17 | 18.25 | 17.96 | 18.19 | 317,605 | +0.09(+0.51%) |
Sep 09, 2014 | 18.18 | 18.23 | 17.94 | 18.10 | 531,869 | -0.14(-0.75%) |
Sep 08, 2014 | 18.17 | 18.29 | 18.02 | 18.23 | 511,162 | +0.03(+0.18%) |
Sep 05, 2014 | 18.22 | 18.40 | 18.10 | 18.20 | 351,880 | -0.11(-0.61%) |
Sep 04, 2014 | 18.44 | 18.66 | 18.24 | 18.31 | 374,136 | -0.18(-0.95%) |
Sep 03, 2014 | 18.63 | 18.75 | 18.44 | 18.49 | 349,324 | -0.07(-0.39%) |
Sep 02, 2014 | 18.53 | 18.70 | 18.35 | 18.56 | 375,508 | +0.07(+0.39%) |
Aug 29, 2014 | 18.42 | 18.49 | 18.49 | 18.49 | 193,126 | +0.10(+0.57%) |
Aug 28, 2014 | 18.41 | 18.44 | 18.25 | 18.38 | 215,821 | -0.07(-0.39%) |
Aug 27, 2014 | 18.38 | 18.48 | 18.30 | 18.46 | 312,365 | +0.14(+0.74%) |
Aug 26, 2014 | 18.10 | 18.38 | 18.00 | 18.32 | 249,435 | +0.20(+1.10%) |
Aug 25, 2014 | 18.24 | 18.38 | 17.99 | 18.12 | 568,689 | +0.02(+0.13%) |
Aug 22, 2014 | 18.15 | 18.20 | 18.03 | 18.10 | 285,329 | -0.10(-0.53%) |
Aug 21, 2014 | 18.24 | 18.34 | 18.02 | 18.19 | 377,303 | -0.04(-0.22%) |
Aug 20, 2014 | 18.10 | 18.27 | 17.94 | 18.23 | 347,525 | +0.08(+0.44%) |
Aug 19, 2014 | 17.98 | 18.16 | 17.98 | 18.15 | 391,666 | +0.19(+1.05%) |
Aug 18, 2014 | 17.89 | 17.97 | 17.71 | 17.96 | 445,242 | +0.22(+1.24%) |
Aug 15, 2014 | 17.93 | 17.95 | 17.61 | 17.74 | 397,052 | -0.02(-0.11%) |
Aug 14, 2014 | 17.77 | 17.82 | 17.77 | 17.76 | 239,553 | +0.02(+0.11%) |
Aug 13, 2014 | 17.75 | 17.88 | 17.54 | 17.74 | 313,230 | +0.06(+0.36%) |
Aug 12, 2014 | 17.71 | 17.79 | 17.54 | 17.68 | 376,760 | -0.07(-0.41%) |
Aug 11, 2014 | 17.71 | 17.84 | 17.54 | 17.75 | 315,747 | +0.17(+0.96%) |
Aug 08, 2014 | 17.78 | 17.87 | 17.51 | 17.58 | 736,569 | -0.19(-1.08%) |
Aug 07, 2014 | 18.25 | 18.41 | 17.75 | 17.77 | 542,490 | -0.36(-1.99%) |
Aug 06, 2014 | 17.86 | 18.33 | 17.76 | 18.14 | 354,442 | +0.22(+1.21%) |
Aug 05, 2014 | 17.74 | 18.26 | 17.65 | 17.92 | 451,274 | +0.10(+0.58%) |
Aug 04, 2014 | 17.77 | 17.86 | 17.48 | 17.81 | 487,406 | +0.11(+0.63%) |
Aug 01, 2014 | 17.78 | 17.98 | 17.45 | 17.70 | 721,858 | -0.11(-0.63%) |
Jul 31, 2014 | 17.92 | 18.16 | 17.71 | 17.81 | 523,870 | -0.32(-1.77%) |
Jul 30, 2014 | 17.89 | 18.16 | 17.83 | 18.14 | 501,293 | +0.37(+2.07%) |
Jul 29, 2014 | 17.77 | 18.06 | 17.73 | 17.77 | 521,665 | -0.01(-0.05%) |
Jul 28, 2014 | 17.88 | 17.95 | 17.46 | 17.77 | 648,245 | -0.09(-0.51%) |
Jul 25, 2014 | 17.68 | 17.88 | 17.50 | 17.87 | 569,414 | +0.02(+0.11%) |
Jul 24, 2014 | 17.82 | 17.97 | 17.58 | 17.85 | 1,114,292 | +0.09(+0.49%) |
Jul 23, 2014 | 17.88 | 18.01 | 17.64 | 17.76 | 645,101 | -0.14(-0.80%) |
Jul 22, 2014 | 17.97 | 18.00 | 17.78 | 17.90 | 497,237 | +0.02(+0.09%) |
Jul 21, 2014 | 17.74 | 18.05 | 17.58 | 17.89 | 797,749 | -0.01(-0.04%) |
Jul 18, 2014 | 17.97 | 18.37 | 17.89 | 17.89 | 627,804 | -0.10(-0.53%) |
Jul 17, 2014 | 17.89 | 18.29 | 17.22 | 17.99 | 1,608,648 | -0.13(-0.70%) |
Jul 16, 2014 | 18.29 | 18.40 | 16.71 | 18.12 | 2,751,938 | +0.06(+0.31%) |
Jul 15, 2014 | 17.99 | 18.25 | 17.87 | 18.06 | 831,213 | +0.02(+0.09%) |
Jul 14, 2014 | 18.01 | 18.19 | 17.82 | 18.05 | 570,231 | +0.26(+1.44%) |
Jul 11, 2014 | 17.54 | 17.89 | 17.45 | 17.79 | 539,340 | +0.19(+1.09%) |
Jul 10, 2014 | 17.50 | 17.77 | 17.26 | 17.60 | 537,058 | -0.25(-1.39%) |
Jul 09, 2014 | 17.85 | 17.93 | 17.69 | 17.85 | 386,256 | +0.01(+0.04%) |
Jul 08, 2014 | 18.33 | 18.39 | 17.66 | 17.84 | 744,020 | -0.55(-2.99%) |
Jul 07, 2014 | 18.38 | 18.49 | 18.20 | 18.39 | 470,562 | -0.07(-0.39%) |
Jul 03, 2014 | 18.25 | 18.46 | 18.46 | 18.46 | 320,007 | +0.23(+1.27%) |
Jul 02, 2014 | 18.31 | 18.48 | 18.08 | 18.23 | 464,712 | -0.12(-0.65%) |
Jul 01, 2014 | 18.08 | 18.60 | 17.91 | 18.35 | 814,346 | +0.35(+1.95%) |
Jun 30, 2014 | 17.91 | 18.05 | 17.76 | 18.00 | 433,094 | +0.06(+0.31%) |
Jun 27, 2014 | 17.44 | 17.99 | 17.44 | 17.94 | 1,435,998 | +0.37(+2.09%) |
Jun 26, 2014 | 17.47 | 17.64 | 17.16 | 17.58 | 329,620 | +0.14(+0.78%) |
Jun 25, 2014 | 17.67 | 17.67 | 17.20 | 17.44 | 586,383 | -0.32(-1.80%) |
Jun 24, 2014 | 17.34 | 17.87 | 17.34 | 17.76 | 948,292 | +0.36(+2.06%) |
Jun 23, 2014 | 17.58 | 17.70 | 17.39 | 17.40 | 490,848 | -0.19(-1.09%) |
Jun 20, 2014 | 17.50 | 17.68 | 17.36 | 17.59 | 689,057 | +0.18(+1.01%) |
Jun 19, 2014 | 17.64 | 17.64 | 17.35 | 17.42 | 334,587 | -0.10(-0.55%) |
Jun 18, 2014 | 17.88 | 17.88 | 17.41 | 17.51 | 404,623 | -0.40(-2.23%) |
Jun 17, 2014 | 17.26 | 17.93 | 17.18 | 17.91 | 686,241 | +0.67(+3.89%) |
Jun 16, 2014 | 17.86 | 17.89 | 17.14 | 17.24 | 849,098 | -0.65(-3.66%) |
Jun 13, 2014 | 17.63 | 17.94 | 17.41 | 17.89 | 314,152 | +0.15(+0.85%) |
Jun 12, 2014 | 17.68 | 17.88 | 17.51 | 17.74 | 501,030 | +0.04(+0.23%) |
Jun 11, 2014 | 17.83 | 17.94 | 17.46 | 17.70 | 719,710 | -0.22(-1.25%) |
Jun 10, 2014 | 18.01 | 18.12 | 17.82 | 17.93 | 321,489 | -0.02(-0.13%) |
Jun 06, 2014 | 17.75 | 17.98 | 17.61 | 17.95 | 998,743 | +0.31(+1.76%) |
Jun 05, 2014 | 17.55 | 18.01 | 17.33 | 17.64 | 1,044,372 | +0.63(+3.71%) |
Jun 04, 2014 | 16.95 | 17.16 | 16.84 | 17.01 | 560,816 | +0.02(+0.09%) |
Jun 03, 2014 | 16.93 | 17.14 | 16.76 | 16.99 | 651,322 | +0.01(+0.05%) |
Jun 02, 2014 | 17.79 | 17.87 | 16.88 | 16.98 | 1,031,469 | -0.92(-5.12%) |
May 30, 2014 | 17.92 | 17.99 | 17.59 | 17.90 | 577,128 | +0.00(+0.00%) |
May 29, 2014 | 17.86 | 17.93 | 17.71 | 17.90 | 553,678 | +0.10(+0.58%) |
May 28, 2014 | 17.93 | 18.01 | 17.72 | 17.80 | 768,829 | -0.19(-1.06%) |
May 27, 2014 | 17.96 | 18.13 | 17.85 | 17.99 | 535,105 | +0.19(+1.08%) |
May 23, 2014 | 17.77 | 17.80 | 17.80 | 17.80 | 984,590 | +0.06(+0.32%) |
May 22, 2014 | 17.37 | 17.77 | 17.28 | 17.74 | 460,412 | +0.38(+2.21%) |
May 21, 2014 | 17.63 | 17.75 | 17.00 | 17.36 | 1,258,442 | -0.23(-1.31%) |
May 20, 2014 | 17.99 | 18.29 | 17.54 | 17.59 | 1,160,246 | -0.14(-0.77%) |
May 19, 2014 | 17.16 | 17.92 | 17.16 | 17.73 | 843,547 | +0.55(+3.20%) |
May 16, 2014 | 17.19 | 17.22 | 16.84 | 17.18 | 503,242 | -0.06(-0.32%) |
May 15, 2014 | 16.98 | 17.26 | 16.53 | 17.23 | 1,403,830 | +0.24(+1.41%) |
May 14, 2014 | 17.45 | 17.55 | 16.94 | 16.99 | 1,251,545 | -0.53(-3.05%) |
May 13, 2014 | 17.86 | 17.86 | 17.36 | 17.53 | 904,106 | -0.30(-1.70%) |
May 12, 2014 | 17.50 | 17.93 | 17.37 | 17.83 | 586,466 | +0.49(+2.85%) |
May 09, 2014 | 17.21 | 17.42 | 17.06 | 17.34 | 670,511 | +0.02(+0.09%) |
May 08, 2014 | 17.52 | 17.88 | 17.25 | 17.32 | 547,955 | -0.18(-1.05%) |
May 07, 2014 | 17.33 | 17.51 | 17.02 | 17.50 | 813,906 | +0.23(+1.34%) |
May 06, 2014 | 17.40 | 17.58 | 17.21 | 17.27 | 894,398 | -0.22(-1.23%) |
May 05, 2014 | 17.57 | 17.70 | 17.29 | 17.49 | 900,482 | -0.29(-1.62%) |
May 02, 2014 | 17.73 | 17.96 | 17.65 | 17.77 | 1,035,928 | +0.03(+0.18%) |
May 01, 2014 | 17.92 | 18.32 | 17.58 | 17.74 | 1,148,058 | -0.15(-0.85%) |
Apr 30, 2014 | 17.89 | 18.06 | 17.68 | 17.89 | 1,187,274 | -0.10(-0.58%) |
Apr 29, 2014 | 18.13 | 18.29 | 17.86 | 18.00 | 853,534 | -0.07(-0.40%) |
Apr 28, 2014 | 18.37 | 18.58 | 17.63 | 18.07 | 1,464,947 | -0.25(-1.39%) |
Apr 25, 2014 | 18.58 | 18.58 | 18.13 | 18.32 | 1,083,633 | -0.31(-1.66%) |
Apr 24, 2014 | 18.76 | 18.90 | 18.32 | 18.63 | 1,121,761 | +0.06(+0.34%) |
Apr 23, 2014 | 18.17 | 18.72 | 18.10 | 18.57 | 1,238,704 | +0.30(+1.65%) |
Apr 22, 2014 | 17.79 | 18.36 | 17.62 | 18.27 | 1,049,709 | +0.45(+2.54%) |
Apr 21, 2014 | 17.85 | 17.99 | 17.35 | 17.82 | 1,699,423 | -0.06(-0.36%) |
Apr 17, 2014 | 17.71 | 17.88 | 17.88 | 17.88 | 1,525,100 | +0.03(+0.18%) |
Apr 16, 2014 | 19.42 | 19.89 | 17.70 | 17.85 | 2,938,755 | -1.76(-8.96%) |
Apr 15, 2014 | 18.79 | 19.71 | 18.50 | 19.60 | 1,600,876 | +0.87(+4.67%) |
Apr 14, 2014 | 18.79 | 19.29 | 18.55 | 18.73 | 1,167,783 | +0.19(+1.03%) |
Apr 11, 2014 | 19.17 | 19.53 | 18.48 | 18.54 | 1,637,004 | -0.81(-4.19%) |
Apr 10, 2014 | 20.19 | 20.29 | 19.15 | 19.35 | 1,180,438 | -0.81(-4.02%) |
Apr 09, 2014 | 20.10 | 20.26 | 19.87 | 20.16 | 308,704 | +0.13(+0.63%) |
Apr 08, 2014 | 19.68 | 20.14 | 19.56 | 20.03 | 636,667 | +0.33(+1.69%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.48 | 19.70 | 826,870 | -0.11(-0.56%) |
Apr 04, 2014 | 20.97 | 21.03 | 19.63 | 19.81 | 956,173 | -0.94(-4.52%) |
Apr 03, 2014 | 20.27 | 21.27 | 20.02 | 20.75 | 1,791,398 | +0.57(+2.84%) |
Apr 02, 2014 | 19.76 | 20.24 | 19.66 | 20.18 | 994,582 | +0.47(+2.38%) |