Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.12 | 17.28 | 16.84 | 16.97 | 148,000 | -0.21(-1.22%) |
Feb 26, 2015 | 16.93 | 17.48 | 16.93 | 17.18 | 228,136 | +0.25(+1.48%) |
Feb 25, 2015 | 16.57 | 17.07 | 16.57 | 16.93 | 214,048 | +0.40(+2.42%) |
Feb 24, 2015 | 16.01 | 16.57 | 15.85 | 16.53 | 161,550 | +0.43(+2.67%) |
Feb 23, 2015 | 15.79 | 16.17 | 15.50 | 16.10 | 295,382 | +0.33(+2.09%) |
Feb 20, 2015 | 17.05 | 17.14 | 15.42 | 15.77 | 422,845 | -1.30(-7.62%) |
Feb 19, 2015 | 17.46 | 17.75 | 17.00 | 17.07 | 112,478 | -0.38(-2.18%) |
Feb 18, 2015 | 18.88 | 19.01 | 17.29 | 17.45 | 145,678 | -1.53(-8.06%) |
Feb 17, 2015 | 19.39 | 19.54 | 18.50 | 18.98 | 138,268 | -0.34(-1.76%) |
Feb 13, 2015 | 19.27 | 19.32 | 19.32 | 19.32 | 247,000 | +0.12(+0.63%) |
Feb 12, 2015 | 19.40 | 19.60 | 19.06 | 19.20 | 61,927 | +0.01(+0.05%) |
Feb 11, 2015 | 19.32 | 19.46 | 18.79 | 19.19 | 57,326 | -0.20(-1.03%) |
Feb 10, 2015 | 19.46 | 19.46 | 18.99 | 19.39 | 54,759 | +0.09(+0.47%) |
Feb 09, 2015 | 20.00 | 20.08 | 19.24 | 19.30 | 64,078 | -0.72(-3.60%) |
Feb 06, 2015 | 20.17 | 20.53 | 20.00 | 20.02 | 83,010 | -0.08(-0.40%) |
Feb 05, 2015 | 20.06 | 20.25 | 19.96 | 20.10 | 54,949 | +0.03(+0.15%) |
Feb 04, 2015 | 18.89 | 20.08 | 18.89 | 20.07 | 167,343 | +1.03(+5.41%) |
Feb 03, 2015 | 18.68 | 19.30 | 18.56 | 19.04 | 139,663 | +0.36(+1.93%) |
Feb 02, 2015 | 18.83 | 18.83 | 18.47 | 18.68 | 75,093 | -0.08(-0.43%) |
Jan 30, 2015 | 19.64 | 19.66 | 18.53 | 18.76 | 186,940 | -1.02(-5.16%) |
Jan 29, 2015 | 19.85 | 19.90 | 19.21 | 19.78 | 125,109 | +0.03(+0.15%) |
Jan 28, 2015 | 19.38 | 20.05 | 18.95 | 19.75 | 203,596 | +0.33(+1.70%) |
Jan 27, 2015 | 19.00 | 19.57 | 19.00 | 19.42 | 201,593 | +0.38(+2.00%) |
Jan 26, 2015 | 19.05 | 19.17 | 19.00 | 19.04 | 105,086 | -0.14(-0.73%) |
Jan 23, 2015 | 19.13 | 19.31 | 19.00 | 19.18 | 92,961 | +0.00(+0.00%) |
Jan 22, 2015 | 19.55 | 19.55 | 19.00 | 19.18 | 146,124 | -0.21(-1.08%) |
Jan 21, 2015 | 19.56 | 19.80 | 19.26 | 19.39 | 32,466 | -0.18(-0.92%) |
Jan 20, 2015 | 20.04 | 20.19 | 19.14 | 19.57 | 57,253 | -0.53(-2.64%) |
Jan 16, 2015 | 19.50 | 20.11 | 19.50 | 20.10 | 77,364 | +0.48(+2.45%) |
Jan 15, 2015 | 20.00 | 20.16 | 19.44 | 19.62 | 168,381 | -0.25(-1.26%) |
Jan 14, 2015 | 19.60 | 20.20 | 19.46 | 19.87 | 88,455 | +0.06(+0.30%) |
Jan 13, 2015 | 20.00 | 20.09 | 19.63 | 19.81 | 131,191 | -0.08(-0.40%) |
Jan 12, 2015 | 19.70 | 20.03 | 19.56 | 19.89 | 97,512 | +0.14(+0.71%) |
Jan 09, 2015 | 20.10 | 20.10 | 19.69 | 19.75 | 79,058 | -0.29(-1.45%) |
Jan 08, 2015 | 19.94 | 20.07 | 19.80 | 20.04 | 98,164 | +0.28(+1.42%) |
Jan 07, 2015 | 20.33 | 20.34 | 19.68 | 19.76 | 126,344 | -0.42(-2.08%) |
Jan 06, 2015 | 21.58 | 21.58 | 20.07 | 20.18 | 85,199 | -1.29(-6.01%) |
Jan 05, 2015 | 21.53 | 21.93 | 21.18 | 21.47 | 137,781 | -0.10(-0.46%) |
Jan 02, 2015 | 21.33 | 22.00 | 21.10 | 21.57 | 131,331 | +0.41(+1.94%) |
Dec 31, 2014 | 21.34 | 21.16 | 21.16 | 21.16 | 50,800 | -0.16(-0.75%) |
Dec 30, 2014 | 21.68 | 21.98 | 21.18 | 21.32 | 111,178 | -0.37(-1.71%) |
Dec 29, 2014 | 21.70 | 21.82 | 21.53 | 21.69 | 73,400 | +0.12(+0.56%) |
Dec 26, 2014 | 21.56 | 21.80 | 21.45 | 21.57 | 57,417 | +0.12(+0.56%) |
Dec 24, 2014 | 21.58 | 21.45 | 21.45 | 21.45 | 31,300 | -0.03(-0.14%) |
Dec 23, 2014 | 20.98 | 21.75 | 20.77 | 21.48 | 93,621 | +0.72(+3.47%) |
Dec 22, 2014 | 20.41 | 20.76 | 20.33 | 20.76 | 37,800 | +0.43(+2.12%) |
Dec 19, 2014 | 20.01 | 20.45 | 19.87 | 20.33 | 189,288 | +0.33(+1.65%) |
Dec 18, 2014 | 19.83 | 20.04 | 19.75 | 20.00 | 315,708 | +0.41(+2.09%) |
Dec 17, 2014 | 19.13 | 19.67 | 18.81 | 19.59 | 132,797 | +0.42(+2.19%) |
Dec 16, 2014 | 19.73 | 19.89 | 19.15 | 19.17 | 113,488 | -0.56(-2.84%) |
Dec 15, 2014 | 20.04 | 20.08 | 19.57 | 19.73 | 97,852 | -0.12(-0.60%) |
Dec 12, 2014 | 19.66 | 20.10 | 19.66 | 19.85 | 222,071 | -0.11(-0.55%) |
Dec 11, 2014 | 19.90 | 20.10 | 19.86 | 19.96 | 99,807 | +0.05(+0.25%) |
Dec 10, 2014 | 19.96 | 20.04 | 19.60 | 19.91 | 177,270 | -0.07(-0.35%) |
Dec 09, 2014 | 20.24 | 20.45 | 19.36 | 19.98 | 329,077 | -0.52(-2.54%) |
Dec 08, 2014 | 21.69 | 21.70 | 20.12 | 20.50 | 298,799 | -1.20(-5.53%) |
Dec 05, 2014 | 21.48 | 22.04 | 21.48 | 21.70 | 105,318 | +0.21(+0.98%) |
Dec 04, 2014 | 22.07 | 22.22 | 21.46 | 21.49 | 79,189 | -0.54(-2.45%) |
Dec 03, 2014 | 22.45 | 22.52 | 21.90 | 22.03 | 128,066 | -0.41(-1.83%) |
Dec 02, 2014 | 21.81 | 22.44 | 21.78 | 22.44 | 129,256 | +0.73(+3.36%) |
Dec 01, 2014 | 21.55 | 21.88 | 21.30 | 21.71 | 135,343 | +0.16(+0.74%) |
Nov 28, 2014 | 21.64 | 22.18 | 21.52 | 21.55 | 268,428 | -0.03(-0.14%) |
Nov 26, 2014 | 21.60 | 21.58 | 21.58 | 21.58 | 275,000 | +0.05(+0.23%) |
Nov 25, 2014 | 21.50 | 21.56 | 21.14 | 21.53 | 189,713 | +0.10(+0.47%) |
Nov 24, 2014 | 21.04 | 21.50 | 21.04 | 21.43 | 129,803 | +0.44(+2.10%) |
Nov 21, 2014 | 21.36 | 21.36 | 20.86 | 20.99 | 159,293 | +0.00(+0.00%) |
Nov 20, 2014 | 21.21 | 21.41 | 20.95 | 20.99 | 175,798 | -0.33(-1.55%) |
Nov 19, 2014 | 21.41 | 21.41 | 20.88 | 21.32 | 124,756 | -0.05(-0.23%) |
Nov 18, 2014 | 20.90 | 21.52 | 20.85 | 21.37 | 403,513 | +0.78(+3.79%) |
Nov 17, 2014 | 21.50 | 21.70 | 20.32 | 20.59 | 233,723 | -0.98(-4.54%) |
Nov 14, 2014 | 20.08 | 21.58 | 20.08 | 21.57 | 202,337 | +1.54(+7.69%) |
Nov 13, 2014 | 20.11 | 20.16 | 19.50 | 20.03 | 156,752 | -0.04(-0.20%) |
Nov 12, 2014 | 18.50 | 20.26 | 18.49 | 20.07 | 285,451 | +1.19(+6.30%) |
Nov 11, 2014 | 18.95 | 19.17 | 18.61 | 18.88 | 239,082 | +0.08(+0.43%) |
Nov 10, 2014 | 18.75 | 19.00 | 18.72 | 18.80 | 101,598 | +0.12(+0.64%) |
Nov 07, 2014 | 18.62 | 18.74 | 18.40 | 18.68 | 131,154 | +0.13(+0.70%) |
Nov 06, 2014 | 18.30 | 18.72 | 18.26 | 18.55 | 183,360 | +0.05(+0.27%) |
Nov 05, 2014 | 18.49 | 18.82 | 18.19 | 18.50 | 203,395 | +0.18(+0.98%) |
Nov 04, 2014 | 18.40 | 18.54 | 18.06 | 18.32 | 197,277 | -0.08(-0.43%) |
Nov 03, 2014 | 18.54 | 18.69 | 18.18 | 18.40 | 183,921 | -0.06(-0.33%) |
Oct 31, 2014 | 18.75 | 18.75 | 18.10 | 18.46 | 480,881 | -0.03(-0.16%) |
Oct 30, 2014 | 18.47 | 18.84 | 18.24 | 18.49 | 441,308 | +0.29(+1.59%) |
Oct 29, 2014 | 17.77 | 18.35 | 17.77 | 18.20 | 127,888 | +0.43(+2.42%) |
Oct 28, 2014 | 16.99 | 17.83 | 16.92 | 17.77 | 155,856 | +0.87(+5.15%) |
Oct 27, 2014 | 16.67 | 16.92 | 16.72 | 16.90 | 65,969 | +0.18(+1.08%) |
Oct 24, 2014 | 17.18 | 17.28 | 16.60 | 16.72 | 59,389 | -0.41(-2.39%) |
Oct 23, 2014 | 17.02 | 17.55 | 16.99 | 17.13 | 137,964 | +0.21(+1.24%) |
Oct 22, 2014 | 17.05 | 17.23 | 16.83 | 16.92 | 92,788 | -0.15(-0.88%) |
Oct 21, 2014 | 16.30 | 17.14 | 16.30 | 17.07 | 102,340 | +0.88(+5.44%) |
Oct 20, 2014 | 15.52 | 15.75 | 15.52 | 16.19 | 172,166 | +0.47(+2.99%) |
Oct 17, 2014 | 17.28 | 17.38 | 15.67 | 15.72 | 105,106 | -1.45(-8.44%) |
Oct 16, 2014 | 16.98 | 17.28 | 16.29 | 17.17 | 296,230 | -0.09(-0.52%) |
Oct 15, 2014 | 16.62 | 17.28 | 16.36 | 17.26 | 300,848 | +0.58(+3.48%) |
Oct 14, 2014 | 16.02 | 16.71 | 16.02 | 16.68 | 248,598 | +0.74(+4.64%) |
Oct 13, 2014 | 15.44 | 16.02 | 15.32 | 15.94 | 283,117 | +0.44(+2.84%) |
Oct 10, 2014 | 15.30 | 16.00 | 15.30 | 15.50 | 288,264 | +0.09(+0.58%) |
Oct 09, 2014 | 15.20 | 15.54 | 15.10 | 15.41 | 562,259 | +0.18(+1.18%) |
Oct 08, 2014 | 14.99 | 15.36 | 14.87 | 15.23 | 245,206 | +0.15(+0.99%) |
Oct 07, 2014 | 14.61 | 15.17 | 14.53 | 15.08 | 264,754 | +0.42(+2.86%) |
Oct 06, 2014 | 14.68 | 14.75 | 14.51 | 14.66 | 40,169 | +0.06(+0.41%) |
Oct 03, 2014 | 14.51 | 14.82 | 14.25 | 14.60 | 59,111 | +0.25(+1.74%) |
Oct 02, 2014 | 14.32 | 14.38 | 14.01 | 14.35 | 69,576 | +0.08(+0.56%) |
Oct 01, 2014 | 14.64 | 14.81 | 14.21 | 14.27 | 109,476 | -0.34(-2.33%) |
Sep 30, 2014 | 15.18 | 15.25 | 14.59 | 14.61 | 76,365 | -0.63(-4.13%) |
Sep 29, 2014 | 14.89 | 15.42 | 14.81 | 15.24 | 106,464 | +0.18(+1.20%) |
Sep 26, 2014 | 14.64 | 15.14 | 14.62 | 15.06 | 75,777 | +0.43(+2.94%) |
Sep 25, 2014 | 15.01 | 15.07 | 14.47 | 14.63 | 82,616 | -0.34(-2.27%) |
Sep 24, 2014 | 15.00 | 15.08 | 14.75 | 14.97 | 60,158 | +0.01(+0.07%) |
Sep 23, 2014 | 15.69 | 15.76 | 14.78 | 14.96 | 173,726 | -0.72(-4.59%) |
Sep 22, 2014 | 15.51 | 15.87 | 15.32 | 15.68 | 199,327 | +0.17(+1.10%) |
Sep 19, 2014 | 16.25 | 16.25 | 15.33 | 15.51 | 97,517 | -0.57(-3.54%) |
Sep 18, 2014 | 15.42 | 16.25 | 15.41 | 16.08 | 91,454 | +0.76(+4.96%) |
Sep 17, 2014 | 15.15 | 15.39 | 15.15 | 15.32 | 71,181 | +0.20(+1.32%) |
Sep 16, 2014 | 15.18 | 15.38 | 14.98 | 15.12 | 54,734 | -0.15(-0.98%) |
Sep 15, 2014 | 15.49 | 15.49 | 14.76 | 15.27 | 73,614 | -0.27(-1.74%) |
Sep 12, 2014 | 16.01 | 16.15 | 15.26 | 15.54 | 61,211 | -0.45(-2.81%) |
Sep 11, 2014 | 15.96 | 16.24 | 15.86 | 15.99 | 72,627 | -0.08(-0.50%) |
Sep 10, 2014 | 15.80 | 16.21 | 15.66 | 16.07 | 70,834 | +0.27(+1.71%) |
Sep 09, 2014 | 16.31 | 16.36 | 15.75 | 15.80 | 193,314 | -0.57(-3.48%) |
Sep 08, 2014 | 16.46 | 16.60 | 16.14 | 16.37 | 64,522 | -0.15(-0.91%) |
Sep 05, 2014 | 16.24 | 16.65 | 16.12 | 16.52 | 72,100 | +0.17(+1.04%) |
Sep 04, 2014 | 16.41 | 16.48 | 16.20 | 16.35 | 85,625 | -0.06(-0.37%) |
Sep 03, 2014 | 16.52 | 16.58 | 16.29 | 16.41 | 92,520 | -0.11(-0.67%) |
Sep 02, 2014 | 16.37 | 16.58 | 16.35 | 16.52 | 75,718 | +0.27(+1.66%) |
Aug 29, 2014 | 16.19 | 16.25 | 16.25 | 16.25 | 99,200 | +0.05(+0.31%) |
Aug 28, 2014 | 16.27 | 16.33 | 16.08 | 16.20 | 53,487 | -0.07(-0.43%) |
Aug 27, 2014 | 16.23 | 16.47 | 16.17 | 16.27 | 70,732 | -0.05(-0.31%) |
Aug 26, 2014 | 16.16 | 16.50 | 16.01 | 16.32 | 117,116 | +0.13(+0.80%) |
Aug 25, 2014 | 16.39 | 16.45 | 16.09 | 16.19 | 131,759 | -0.03(-0.18%) |
Aug 22, 2014 | 15.45 | 16.30 | 15.44 | 16.22 | 193,472 | +0.87(+5.67%) |
Aug 21, 2014 | 15.67 | 16.00 | 15.04 | 15.35 | 262,386 | -0.66(-4.12%) |
Aug 20, 2014 | 15.73 | 16.14 | 15.72 | 16.01 | 454,632 | +0.28(+1.78%) |
Aug 19, 2014 | 15.31 | 16.16 | 15.26 | 15.73 | 370,751 | +0.50(+3.28%) |
Aug 18, 2014 | 15.30 | 15.40 | 15.12 | 15.23 | 102,591 | +0.04(+0.26%) |
Aug 15, 2014 | 15.18 | 15.19 | 14.90 | 15.19 | 83,850 | +0.16(+1.06%) |
Aug 14, 2014 | 14.84 | 15.12 | 14.84 | 15.03 | 97,862 | +0.16(+1.08%) |
Aug 13, 2014 | 14.64 | 14.91 | 14.64 | 14.87 | 80,797 | +0.23(+1.57%) |
Aug 12, 2014 | 14.76 | 14.90 | 14.61 | 14.64 | 125,627 | -0.19(-1.28%) |
Aug 11, 2014 | 14.88 | 14.96 | 14.77 | 14.83 | 62,942 | -0.05(-0.34%) |
Aug 08, 2014 | 14.94 | 15.03 | 14.78 | 14.88 | 96,252 | -0.11(-0.73%) |
Aug 07, 2014 | 15.25 | 15.25 | 14.65 | 14.99 | 220,240 | -0.15(-0.99%) |
Aug 06, 2014 | 14.67 | 15.18 | 14.50 | 15.14 | 244,515 | +0.33(+2.23%) |
Aug 05, 2014 | 14.48 | 14.94 | 14.45 | 14.81 | 358,347 | +0.19(+1.30%) |
Aug 04, 2014 | 13.64 | 14.78 | 13.28 | 14.62 | 309,986 | +0.97(+7.11%) |
Aug 01, 2014 | 14.59 | 14.59 | 13.54 | 13.65 | 226,683 | -1.02(-6.95%) |
Jul 31, 2014 | 14.99 | 15.04 | 14.54 | 14.67 | 371,964 | -0.37(-2.46%) |
Jul 30, 2014 | 15.33 | 15.39 | 14.82 | 15.04 | 108,733 | -0.22(-1.44%) |
Jul 29, 2014 | 15.10 | 15.36 | 15.00 | 15.26 | 138,170 | +0.17(+1.13%) |
Jul 28, 2014 | 15.06 | 15.21 | 14.87 | 15.09 | 149,438 | -0.12(-0.79%) |
Jul 25, 2014 | 14.79 | 15.26 | 14.71 | 15.21 | 231,090 | +0.23(+1.54%) |
Jul 24, 2014 | 15.49 | 15.49 | 14.54 | 14.98 | 163,418 | -0.46(-2.98%) |
Jul 23, 2014 | 15.48 | 15.57 | 15.32 | 15.44 | 78,805 | -0.07(-0.45%) |
Jul 22, 2014 | 15.25 | 15.55 | 15.16 | 15.51 | 229,909 | +0.26(+1.70%) |
Jul 21, 2014 | 15.13 | 15.28 | 14.87 | 15.25 | 136,618 | +0.02(+0.13%) |
Jul 18, 2014 | 14.63 | 15.50 | 14.63 | 15.23 | 298,161 | +0.52(+3.54%) |
Jul 17, 2014 | 14.50 | 14.97 | 14.50 | 14.71 | 198,009 | +0.12(+0.82%) |
Jul 16, 2014 | 14.92 | 15.00 | 14.50 | 14.59 | 209,687 | -0.28(-1.88%) |
Jul 15, 2014 | 14.71 | 15.10 | 14.54 | 14.87 | 400,760 | +0.14(+0.95%) |
Jul 14, 2014 | 14.50 | 14.93 | 14.50 | 14.73 | 512,580 | +0.23(+1.59%) |
Jul 11, 2014 | 14.15 | 14.56 | 14.10 | 14.50 | 836,437 | +0.38(+2.69%) |
Jul 10, 2014 | 14.20 | 14.25 | 13.60 | 14.12 | 3,331,290 | -0.78(-5.23%) |
Jul 09, 2014 | 15.51 | 15.76 | 14.79 | 14.90 | 210,784 | -0.79(-5.04%) |
Jul 08, 2014 | 15.20 | 16.23 | 15.01 | 15.69 | 489,158 | +0.04(+0.26%) |
Jul 07, 2014 | 15.32 | 15.90 | 15.17 | 15.65 | 430,061 | +0.25(+1.62%) |
Jul 03, 2014 | 15.18 | 15.40 | 15.40 | 15.40 | 108,500 | +0.41(+2.74%) |
Jul 02, 2014 | 15.00 | 15.25 | 14.90 | 14.99 | 122,271 | +0.19(+1.28%) |
Jul 01, 2014 | 15.22 | 16.14 | 14.59 | 14.80 | 202,955 | -0.37(-2.44%) |
Jun 30, 2014 | 15.37 | 15.55 | 15.06 | 15.17 | 241,218 | +0.01(+0.07%) |
Jun 27, 2014 | 15.24 | 15.55 | 15.01 | 15.16 | 1,499,153 | -0.14(-0.92%) |
Jun 26, 2014 | 15.49 | 15.50 | 15.19 | 15.30 | 110,788 | -0.24(-1.54%) |
Jun 25, 2014 | 15.40 | 15.84 | 15.25 | 15.54 | 108,030 | +0.02(+0.13%) |
Jun 24, 2014 | 15.54 | 15.68 | 15.18 | 15.52 | 182,341 | -0.14(-0.89%) |
Jun 23, 2014 | 15.92 | 15.97 | 15.41 | 15.66 | 131,347 | -0.25(-1.57%) |
Jun 20, 2014 | 15.91 | 15.95 | 15.50 | 15.91 | 90,508 | +0.11(+0.70%) |
Jun 19, 2014 | 16.14 | 16.14 | 15.62 | 15.80 | 44,049 | -0.18(-1.13%) |
Jun 18, 2014 | 16.36 | 16.51 | 15.82 | 15.98 | 112,968 | -0.36(-2.20%) |
Jun 17, 2014 | 15.94 | 16.64 | 15.88 | 16.34 | 183,346 | +0.39(+2.45%) |
Jun 16, 2014 | 15.62 | 16.18 | 15.61 | 15.95 | 177,370 | +0.24(+1.53%) |
Jun 13, 2014 | 15.77 | 15.86 | 15.15 | 15.71 | 37,163 | -0.05(-0.32%) |
Jun 12, 2014 | 15.80 | 16.10 | 15.58 | 15.76 | 71,275 | -0.25(-1.56%) |
Jun 11, 2014 | 16.00 | 16.44 | 16.00 | 16.01 | 65,933 | -0.05(-0.31%) |
Jun 10, 2014 | 16.08 | 16.23 | 15.42 | 16.06 | 95,832 | +0.04(+0.25%) |
Jun 06, 2014 | 15.98 | 16.20 | 15.92 | 16.02 | 52,901 | +0.04(+0.25%) |
Jun 05, 2014 | 15.96 | 16.19 | 15.75 | 15.98 | 23,936 | +0.07(+0.44%) |
Jun 04, 2014 | 16.00 | 16.16 | 15.85 | 15.91 | 33,417 | -0.26(-1.61%) |
Jun 03, 2014 | 15.90 | 16.20 | 15.90 | 16.17 | 50,686 | +0.17(+1.06%) |
Jun 02, 2014 | 16.05 | 16.10 | 15.86 | 16.00 | 87,115 | +0.01(+0.06%) |
May 30, 2014 | 16.03 | 16.25 | 15.58 | 15.99 | 77,210 | -0.04(-0.25%) |
May 29, 2014 | 15.91 | 16.14 | 15.85 | 16.03 | 26,191 | -0.04(-0.25%) |
May 28, 2014 | 15.52 | 16.40 | 15.47 | 16.07 | 112,223 | +0.42(+2.68%) |
May 27, 2014 | 16.04 | 16.13 | 15.27 | 15.65 | 54,812 | -0.39(-2.43%) |
May 23, 2014 | 15.52 | 16.04 | 16.04 | 16.04 | 109,400 | +0.53(+3.42%) |
May 22, 2014 | 15.80 | 15.80 | 15.35 | 15.51 | 24,667 | -0.38(-2.39%) |
May 21, 2014 | 15.74 | 16.22 | 15.55 | 15.89 | 46,565 | +0.30(+1.92%) |
May 20, 2014 | 16.08 | 16.08 | 15.09 | 15.59 | 71,775 | -0.44(-2.74%) |
May 19, 2014 | 15.83 | 16.07 | 15.78 | 16.03 | 26,871 | +0.21(+1.33%) |
May 16, 2014 | 16.00 | 16.22 | 15.35 | 15.82 | 37,692 | -0.08(-0.50%) |
May 15, 2014 | 16.20 | 16.38 | 15.50 | 15.90 | 79,017 | -0.29(-1.79%) |
May 14, 2014 | 15.02 | 16.26 | 14.90 | 16.19 | 45,266 | +1.21(+8.08%) |
May 13, 2014 | 15.21 | 15.30 | 14.92 | 14.98 | 60,364 | -0.21(-1.38%) |
May 12, 2014 | 15.29 | 15.50 | 15.13 | 15.19 | 38,154 | -0.17(-1.11%) |
May 09, 2014 | 15.68 | 16.02 | 15.28 | 15.36 | 61,661 | -0.36(-2.29%) |
May 08, 2014 | 15.60 | 16.27 | 15.53 | 15.72 | 49,787 | -0.05(-0.32%) |
May 07, 2014 | 15.59 | 16.18 | 14.70 | 15.77 | 72,298 | +0.04(+0.25%) |
May 06, 2014 | 16.12 | 16.24 | 15.71 | 15.73 | 20,261 | -0.42(-2.60%) |
May 05, 2014 | 16.38 | 16.57 | 16.14 | 16.15 | 32,902 | -0.25(-1.52%) |
May 02, 2014 | 16.49 | 16.66 | 16.30 | 16.40 | 39,964 | -0.16(-0.97%) |
May 01, 2014 | 16.05 | 16.79 | 16.00 | 16.56 | 55,140 | +0.56(+3.50%) |
Apr 30, 2014 | 15.75 | 16.15 | 15.67 | 16.00 | 25,595 | +0.18(+1.14%) |
Apr 29, 2014 | 15.80 | 16.15 | 15.51 | 15.82 | 71,024 | +0.14(+0.89%) |
Apr 28, 2014 | 15.82 | 16.00 | 15.63 | 15.68 | 44,184 | -0.09(-0.57%) |
Apr 25, 2014 | 16.12 | 16.12 | 15.41 | 15.77 | 20,907 | -0.30(-1.87%) |
Apr 24, 2014 | 16.21 | 16.36 | 15.81 | 16.07 | 70,431 | -0.30(-1.83%) |
Apr 23, 2014 | 16.80 | 16.80 | 16.26 | 16.37 | 25,915 | -0.36(-2.15%) |
Apr 22, 2014 | 16.78 | 16.97 | 16.35 | 16.73 | 97,255 | +0.12(+0.72%) |
Apr 21, 2014 | 16.16 | 16.70 | 16.00 | 16.61 | 70,790 | +0.46(+2.85%) |
Apr 17, 2014 | 16.40 | 16.15 | 16.15 | 16.15 | 46,200 | -0.26(-1.58%) |
Apr 16, 2014 | 15.89 | 16.77 | 15.89 | 16.41 | 73,309 | +0.36(+2.24%) |
Apr 15, 2014 | 15.47 | 16.25 | 15.33 | 16.05 | 76,176 | +0.56(+3.62%) |
Apr 14, 2014 | 14.75 | 15.86 | 14.75 | 15.49 | 40,827 | +0.59(+3.96%) |
Apr 11, 2014 | 15.01 | 15.01 | 14.72 | 14.90 | 10,449 | -0.16(-1.06%) |
Apr 10, 2014 | 15.08 | 15.20 | 14.64 | 15.06 | 85,148 | -0.10(-0.66%) |
Apr 09, 2014 | 15.30 | 15.36 | 14.94 | 15.16 | 24,866 | -0.05(-0.33%) |
Apr 08, 2014 | 15.56 | 15.56 | 14.78 | 15.21 | 86,447 | -0.29(-1.87%) |
Apr 07, 2014 | 15.88 | 15.88 | 15.47 | 15.50 | 88,711 | -0.36(-2.27%) |
Apr 04, 2014 | 15.48 | 16.02 | 15.48 | 15.86 | 28,439 | +0.29(+1.86%) |
Apr 03, 2014 | 16.10 | 16.10 | 15.42 | 15.57 | 28,753 | -0.36(-2.26%) |
Apr 02, 2014 | 16.15 | 16.15 | 15.72 | 15.93 | 91,834 | -0.20(-1.24%) |
Apr 01, 2014 | 16.01 | 16.34 | 15.76 | 16.13 | 176,287 | +0.06(+0.37%) |
Mar 31, 2014 | 14.62 | 16.30 | 14.24 | 16.07 | 222,018 | +1.41(+9.62%) |
Mar 28, 2014 | 13.90 | 15.17 | 13.67 | 14.66 | 101,537 | +0.62(+4.42%) |
Mar 27, 2014 | 13.94 | 14.15 | 13.75 | 14.04 | 18,736 | +0.09(+0.65%) |
Mar 26, 2014 | 14.88 | 14.94 | 13.33 | 13.95 | 150,706 | -0.83(-5.62%) |
Mar 25, 2014 | 14.76 | 14.84 | 14.22 | 14.78 | 10,492 | +0.00(+0.00%) |
Mar 24, 2014 | 14.63 | 14.88 | 14.10 | 14.78 | 41,893 | +0.11(+0.75%) |
Mar 21, 2014 | 14.72 | 14.84 | 14.52 | 14.67 | 24,459 | -0.03(-0.20%) |
Mar 20, 2014 | 14.85 | 14.85 | 14.45 | 14.70 | 12,437 | -0.21(-1.41%) |
Mar 19, 2014 | 15.00 | 15.11 | 14.47 | 14.91 | 44,800 | -0.08(-0.53%) |
Mar 18, 2014 | 14.89 | 15.04 | 14.81 | 14.99 | 178,427 | -0.01(-0.07%) |
Mar 17, 2014 | 15.40 | 15.40 | 14.94 | 15.00 | 97,898 | -0.03(-0.20%) |
Mar 14, 2014 | 15.05 | 15.20 | 14.83 | 15.03 | 152,907 | +0.04(+0.27%) |
Mar 13, 2014 | 15.30 | 15.45 | 14.97 | 14.99 | 258,371 | -0.20(-1.32%) |
Mar 12, 2014 | 14.96 | 15.26 | 14.87 | 15.19 | 48,581 | +0.27(+1.81%) |
Mar 11, 2014 | 14.99 | 15.26 | 14.55 | 14.92 | 239,986 | -0.07(-0.47%) |
Mar 10, 2014 | 14.20 | 15.00 | 13.79 | 14.99 | 65,887 | +0.75(+5.27%) |
Mar 07, 2014 | 15.23 | 15.52 | 14.15 | 14.24 | 213,630 | -0.96(-6.32%) |
Mar 06, 2014 | 14.96 | 15.24 | 14.48 | 15.20 | 84,227 | +0.28(+1.88%) |
Mar 05, 2014 | 14.06 | 15.00 | 13.63 | 14.92 | 205,942 | +0.82(+5.82%) |
Mar 04, 2014 | 13.40 | 14.10 | 13.30 | 14.10 | 231,552 | +0.70(+5.22%) |