Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.16 | 16.22 | 16.13 | 16.15 | 279,117 | -0.01(-0.04%) |
Feb 26, 2015 | 16.09 | 16.24 | 15.99 | 16.16 | 39,260 | +0.06(+0.38%) |
Feb 25, 2015 | 16.03 | 16.32 | 16.03 | 16.10 | 41,792 | -0.03(-0.19%) |
Feb 24, 2015 | 16.35 | 16.45 | 16.09 | 16.13 | 19,362 | -0.13(-0.77%) |
Feb 23, 2015 | 16.17 | 16.47 | 16.01 | 16.26 | 28,876 | -0.03(-0.21%) |
Feb 20, 2015 | 16.16 | 16.40 | 15.96 | 16.29 | 37,419 | +0.18(+1.10%) |
Feb 19, 2015 | 16.14 | 16.33 | 16.02 | 16.11 | 64,125 | -0.03(-0.21%) |
Feb 18, 2015 | 16.31 | 16.39 | 16.02 | 16.15 | 345,375 | -0.12(-0.75%) |
Feb 17, 2015 | 16.26 | 16.40 | 16.02 | 16.27 | 35,979 | +0.07(+0.42%) |
Feb 13, 2015 | 16.11 | 16.20 | 16.20 | 16.20 | 77,448 | +0.08(+0.51%) |
Feb 12, 2015 | 16.06 | 16.28 | 16.05 | 16.12 | 46,554 | +0.12(+0.72%) |
Feb 11, 2015 | 16.15 | 16.14 | 15.88 | 16.00 | 54,665 | -0.12(-0.76%) |
Feb 10, 2015 | 16.13 | 16.15 | 15.84 | 16.13 | 25,688 | +0.14(+0.89%) |
Feb 09, 2015 | 16.21 | 16.22 | 15.90 | 15.98 | 19,613 | -0.37(-2.25%) |
Feb 06, 2015 | 16.28 | 16.71 | 16.24 | 16.35 | 37,031 | +0.12(+0.75%) |
Feb 05, 2015 | 16.18 | 16.39 | 15.95 | 16.23 | 32,116 | +0.35(+2.19%) |
Feb 04, 2015 | 15.99 | 16.15 | 15.87 | 15.88 | 27,952 | -0.08(-0.51%) |
Feb 03, 2015 | 15.75 | 16.20 | 15.75 | 15.96 | 53,020 | +0.18(+1.16%) |
Feb 02, 2015 | 15.40 | 15.89 | 15.30 | 15.78 | 57,339 | +0.33(+2.14%) |
Jan 30, 2015 | 15.80 | 15.95 | 15.40 | 15.45 | 81,412 | -0.53(-3.30%) |
Jan 29, 2015 | 15.69 | 15.98 | 15.69 | 15.98 | 75,617 | +0.29(+1.85%) |
Jan 28, 2015 | 16.40 | 16.40 | 15.63 | 15.69 | 111,756 | -0.68(-4.17%) |
Jan 27, 2015 | 16.84 | 16.84 | 16.23 | 16.37 | 86,291 | -0.85(-4.95%) |
Jan 26, 2015 | 16.90 | 17.23 | 16.52 | 17.22 | 50,836 | +0.53(+3.20%) |
Jan 23, 2015 | 17.07 | 17.07 | 16.57 | 16.69 | 28,203 | -0.39(-2.26%) |
Jan 22, 2015 | 16.45 | 17.08 | 16.45 | 17.07 | 27,614 | +0.78(+4.77%) |
Jan 21, 2015 | 16.25 | 16.45 | 16.23 | 16.29 | 16,445 | -0.16(-0.99%) |
Jan 20, 2015 | 16.67 | 16.86 | 16.46 | 16.46 | 20,306 | -0.28(-1.70%) |
Jan 16, 2015 | 16.17 | 16.78 | 16.17 | 16.74 | 40,662 | +0.50(+3.08%) |
Jan 15, 2015 | 16.44 | 16.49 | 16.16 | 16.24 | 42,321 | -0.26(-1.60%) |
Jan 14, 2015 | 16.54 | 16.71 | 16.36 | 16.50 | 35,173 | -0.24(-1.41%) |
Jan 13, 2015 | 16.73 | 16.98 | 16.38 | 16.74 | 37,163 | +0.18(+1.10%) |
Jan 12, 2015 | 16.75 | 16.75 | 16.75 | 16.56 | 44,992 | -0.20(-1.21%) |
Jan 09, 2015 | 17.11 | 17.36 | 16.67 | 16.76 | 31,384 | -0.30(-1.78%) |
Jan 08, 2015 | 17.02 | 17.32 | 16.69 | 17.07 | 38,792 | +0.19(+1.12%) |
Jan 07, 2015 | 16.78 | 16.88 | 16.57 | 16.88 | 23,631 | +0.23(+1.38%) |
Jan 06, 2015 | 17.02 | 17.02 | 16.47 | 16.65 | 45,546 | -0.38(-2.22%) |
Jan 05, 2015 | 17.16 | 17.32 | 16.71 | 17.02 | 32,257 | -0.18(-1.02%) |
Jan 02, 2015 | 17.59 | 17.59 | 17.01 | 17.20 | 23,449 | -0.33(-1.89%) |
Dec 31, 2014 | 17.70 | 17.53 | 17.53 | 17.53 | 33,573 | -0.20(-1.14%) |
Dec 30, 2014 | 17.64 | 17.94 | 16.40 | 17.73 | 124,492 | -0.04(-0.23%) |
Dec 29, 2014 | 17.42 | 17.81 | 17.35 | 17.78 | 26,394 | +0.26(+1.51%) |
Dec 26, 2014 | 17.59 | 18.02 | 17.34 | 17.51 | 17,048 | -0.06(-0.35%) |
Dec 24, 2014 | 17.75 | 17.57 | 17.57 | 17.57 | 9,613 | -0.07(-0.42%) |
Dec 23, 2014 | 17.01 | 17.74 | 17.01 | 17.65 | 20,641 | +0.16(+0.93%) |
Dec 22, 2014 | 17.38 | 17.50 | 17.15 | 17.48 | 29,330 | +0.17(+0.98%) |
Dec 19, 2014 | 17.32 | 17.63 | 17.19 | 17.32 | 154,723 | -0.09(-0.51%) |
Dec 18, 2014 | 17.25 | 17.50 | 17.01 | 17.40 | 32,461 | +0.24(+1.38%) |
Dec 17, 2014 | 16.58 | 17.20 | 16.38 | 17.17 | 58,123 | +0.58(+3.51%) |
Dec 16, 2014 | 16.38 | 16.83 | 16.38 | 16.59 | 31,887 | +0.23(+1.41%) |
Dec 15, 2014 | 16.57 | 16.62 | 16.30 | 16.36 | 132,605 | -0.19(-1.14%) |
Dec 12, 2014 | 16.65 | 16.86 | 16.49 | 16.54 | 58,524 | -0.33(-1.96%) |
Dec 11, 2014 | 16.57 | 17.06 | 16.56 | 16.88 | 58,762 | +0.32(+1.96%) |
Dec 10, 2014 | 17.00 | 17.19 | 16.49 | 16.55 | 47,783 | -0.65(-3.77%) |
Dec 09, 2014 | 16.54 | 17.21 | 16.45 | 17.20 | 36,732 | +0.45(+2.66%) |
Dec 08, 2014 | 16.85 | 17.04 | 16.60 | 16.75 | 26,932 | -0.13(-0.76%) |
Dec 05, 2014 | 16.48 | 16.98 | 16.48 | 16.88 | 33,940 | +0.38(+2.29%) |
Dec 04, 2014 | 16.47 | 16.67 | 16.38 | 16.50 | 66,176 | -0.16(-0.97%) |
Dec 03, 2014 | 16.47 | 16.75 | 16.40 | 16.67 | 42,051 | +0.16(+0.94%) |
Dec 02, 2014 | 16.17 | 16.74 | 16.15 | 16.51 | 36,358 | +0.41(+2.56%) |
Dec 01, 2014 | 16.37 | 16.37 | 16.10 | 16.10 | 26,594 | -0.27(-1.65%) |
Nov 28, 2014 | 16.88 | 17.01 | 16.32 | 16.37 | 12,102 | -0.51(-3.04%) |
Nov 26, 2014 | 16.75 | 16.88 | 16.88 | 16.88 | 40,820 | +0.13(+0.77%) |
Nov 25, 2014 | 16.90 | 16.90 | 16.56 | 16.75 | 50,778 | -0.06(-0.36%) |
Nov 24, 2014 | 16.67 | 16.83 | 16.43 | 16.82 | 65,891 | +0.22(+1.30%) |
Nov 21, 2014 | 16.70 | 17.09 | 16.50 | 16.60 | 50,370 | +0.07(+0.41%) |
Nov 20, 2014 | 16.40 | 16.72 | 16.34 | 16.53 | 29,537 | -0.01(-0.08%) |
Nov 19, 2014 | 16.94 | 16.94 | 16.34 | 16.54 | 55,215 | -0.31(-1.85%) |
Nov 18, 2014 | 17.30 | 17.39 | 16.82 | 16.86 | 46,040 | -0.34(-1.97%) |
Nov 17, 2014 | 17.42 | 17.50 | 17.15 | 17.19 | 36,297 | -0.30(-1.74%) |
Nov 14, 2014 | 17.75 | 17.78 | 17.08 | 17.50 | 77,400 | -0.16(-0.92%) |
Nov 13, 2014 | 17.84 | 17.89 | 17.56 | 17.66 | 43,006 | -0.09(-0.50%) |
Nov 12, 2014 | 17.42 | 17.86 | 17.42 | 17.75 | 25,579 | +0.34(+1.98%) |
Nov 11, 2014 | 17.40 | 17.63 | 17.35 | 17.40 | 47,706 | +0.05(+0.27%) |
Nov 10, 2014 | 17.31 | 17.48 | 17.15 | 17.36 | 57,793 | +0.18(+1.02%) |
Nov 07, 2014 | 17.55 | 17.91 | 17.18 | 17.18 | 169,867 | -0.38(-2.16%) |
Nov 06, 2014 | 17.04 | 17.65 | 16.81 | 17.56 | 118,103 | +0.62(+3.67%) |
Nov 05, 2014 | 16.74 | 17.23 | 16.54 | 16.94 | 76,872 | +0.40(+2.41%) |
Nov 04, 2014 | 16.45 | 16.66 | 16.23 | 16.54 | 52,414 | +0.14(+0.82%) |
Nov 03, 2014 | 16.62 | 16.72 | 16.29 | 16.40 | 74,071 | -0.26(-1.58%) |
Oct 31, 2014 | 17.23 | 17.23 | 16.57 | 16.67 | 467,122 | -0.22(-1.32%) |
Oct 30, 2014 | 16.86 | 17.19 | 16.73 | 16.89 | 113,275 | -0.08(-0.48%) |
Oct 29, 2014 | 16.78 | 17.05 | 16.47 | 16.97 | 99,295 | +0.26(+1.57%) |
Oct 28, 2014 | 16.53 | 16.82 | 16.42 | 16.71 | 59,475 | +0.48(+2.94%) |
Oct 27, 2014 | 16.24 | 16.63 | 16.24 | 16.23 | 33,400 | -0.01(-0.04%) |
Oct 24, 2014 | 15.93 | 16.69 | 15.93 | 16.24 | 55,827 | +0.36(+2.29%) |
Oct 23, 2014 | 15.81 | 16.08 | 15.73 | 15.88 | 72,650 | +0.14(+0.90%) |
Oct 22, 2014 | 16.32 | 16.45 | 15.72 | 15.73 | 126,267 | -0.58(-3.54%) |
Oct 21, 2014 | 16.65 | 16.65 | 16.24 | 16.31 | 67,747 | -0.56(-3.31%) |
Oct 20, 2014 | 16.47 | 16.69 | 16.43 | 16.87 | 40,960 | +0.18(+1.09%) |
Oct 17, 2014 | 17.17 | 17.17 | 16.66 | 16.69 | 44,964 | -0.21(-1.23%) |
Oct 16, 2014 | 16.54 | 17.05 | 16.54 | 16.90 | 64,496 | +0.13(+0.80%) |
Oct 15, 2014 | 16.53 | 16.80 | 15.97 | 16.76 | 46,559 | -0.03(-0.16%) |
Oct 14, 2014 | 16.67 | 16.80 | 16.49 | 16.79 | 61,820 | +0.24(+1.46%) |
Oct 13, 2014 | 16.02 | 16.80 | 16.02 | 16.55 | 37,774 | +0.47(+2.93%) |
Oct 10, 2014 | 15.92 | 16.38 | 15.91 | 16.08 | 34,022 | +0.11(+0.72%) |
Oct 09, 2014 | 16.43 | 16.44 | 15.96 | 15.96 | 35,206 | -0.54(-3.30%) |
Oct 08, 2014 | 15.92 | 16.72 | 15.92 | 16.51 | 48,968 | +0.54(+3.41%) |
Oct 07, 2014 | 15.96 | 16.18 | 15.96 | 15.96 | 48,585 | -0.05(-0.29%) |
Oct 06, 2014 | 16.35 | 16.35 | 16.00 | 16.01 | 27,072 | -0.28(-1.69%) |
Oct 03, 2014 | 16.41 | 16.43 | 15.97 | 16.29 | 29,143 | +0.04(+0.25%) |
Oct 02, 2014 | 16.92 | 16.92 | 16.02 | 16.24 | 44,257 | +0.28(+1.73%) |
Oct 01, 2014 | 15.91 | 16.08 | 15.91 | 15.97 | 43,842 | +0.01(+0.04%) |
Sep 30, 2014 | 15.95 | 16.01 | 15.87 | 15.96 | 75,581 | +0.05(+0.30%) |
Sep 29, 2014 | 15.79 | 15.96 | 15.79 | 15.92 | 70,218 | -0.01(-0.04%) |
Sep 26, 2014 | 15.88 | 16.01 | 15.84 | 15.92 | 36,206 | -0.01(-0.04%) |
Sep 25, 2014 | 15.97 | 16.04 | 15.83 | 15.93 | 143,913 | -0.08(-0.50%) |
Sep 24, 2014 | 15.83 | 16.06 | 15.73 | 16.01 | 35,620 | +0.26(+1.66%) |
Sep 23, 2014 | 15.94 | 15.99 | 15.46 | 15.75 | 86,024 | -0.21(-1.31%) |
Sep 22, 2014 | 16.03 | 16.18 | 15.95 | 15.96 | 22,438 | -0.08(-0.50%) |
Sep 19, 2014 | 16.10 | 16.18 | 15.95 | 16.04 | 98,025 | -0.01(-0.08%) |
Sep 18, 2014 | 16.06 | 16.17 | 15.87 | 16.05 | 19,636 | +0.04(+0.25%) |
Sep 17, 2014 | 16.19 | 16.20 | 15.96 | 16.01 | 12,660 | -0.02(-0.13%) |
Sep 16, 2014 | 16.15 | 16.16 | 16.00 | 16.03 | 55,797 | -0.10(-0.62%) |
Sep 15, 2014 | 16.19 | 16.37 | 16.07 | 16.13 | 24,664 | -0.22(-1.32%) |
Sep 12, 2014 | 16.64 | 17.41 | 16.28 | 16.35 | 45,839 | -0.25(-1.50%) |
Sep 11, 2014 | 16.24 | 16.61 | 16.15 | 16.59 | 38,191 | +0.21(+1.31%) |
Sep 10, 2014 | 16.30 | 16.47 | 16.24 | 16.38 | 35,209 | +0.15(+0.91%) |
Sep 09, 2014 | 16.20 | 16.30 | 16.10 | 16.23 | 40,444 | -0.05(-0.29%) |
Sep 08, 2014 | 16.18 | 16.30 | 16.12 | 16.28 | 15,667 | +0.13(+0.79%) |
Sep 05, 2014 | 16.18 | 16.18 | 16.12 | 16.15 | 28,740 | -0.09(-0.54%) |
Sep 04, 2014 | 16.14 | 16.29 | 16.14 | 16.24 | 16,244 | +0.17(+1.05%) |
Sep 03, 2014 | 16.20 | 16.20 | 16.03 | 16.07 | 28,397 | -0.17(-1.03%) |
Sep 02, 2014 | 16.13 | 16.35 | 16.13 | 16.24 | 52,244 | +0.13(+0.79%) |
Aug 29, 2014 | 16.11 | 16.11 | 16.11 | 16.11 | 21,276 | +0.00(+0.00%) |
Aug 28, 2014 | 16.06 | 16.19 | 16.03 | 16.11 | 85,173 | -0.06(-0.37%) |
Aug 27, 2014 | 16.61 | 16.61 | 16.14 | 16.17 | 110,145 | -0.43(-2.59%) |
Aug 26, 2014 | 16.49 | 16.75 | 16.49 | 16.60 | 35,077 | +0.21(+1.27%) |
Aug 25, 2014 | 16.22 | 17.31 | 16.13 | 16.39 | 123,427 | +0.06(+0.37%) |
Aug 22, 2014 | 16.23 | 16.41 | 16.23 | 16.33 | 20,953 | +0.13(+0.83%) |
Aug 21, 2014 | 15.73 | 16.23 | 15.73 | 16.20 | 74,869 | +0.52(+3.30%) |
Aug 20, 2014 | 15.56 | 15.75 | 15.77 | 15.68 | 26,336 | -0.09(-0.60%) |
Aug 19, 2014 | 15.73 | 16.06 | 15.70 | 15.77 | 20,163 | +0.03(+0.21%) |
Aug 18, 2014 | 15.79 | 15.92 | 15.56 | 15.74 | 15,986 | +0.14(+0.91%) |
Aug 15, 2014 | 15.84 | 15.84 | 15.49 | 15.60 | 35,958 | -0.03(-0.21%) |
Aug 14, 2014 | 15.71 | 15.97 | 15.56 | 15.63 | 27,482 | +0.01(+0.04%) |
Aug 13, 2014 | 15.82 | 15.82 | 15.59 | 15.63 | 15,644 | +0.03(+0.22%) |
Aug 12, 2014 | 15.65 | 15.74 | 15.65 | 15.59 | 24,997 | -0.05(-0.34%) |
Aug 11, 2014 | 15.84 | 15.98 | 15.57 | 15.65 | 45,235 | -0.14(-0.89%) |
Aug 08, 2014 | 15.62 | 15.75 | 15.50 | 15.79 | 37,336 | +0.16(+1.03%) |
Aug 07, 2014 | 15.70 | 15.84 | 15.51 | 15.63 | 24,323 | -0.09(-0.60%) |
Aug 06, 2014 | 15.48 | 15.81 | 15.46 | 15.72 | 130,081 | +0.16(+1.04%) |
Aug 05, 2014 | 16.15 | 16.36 | 15.46 | 15.56 | 162,142 | -0.63(-3.86%) |
Aug 04, 2014 | 15.84 | 16.49 | 15.72 | 16.18 | 40,600 | +0.39(+2.47%) |
Aug 01, 2014 | 15.73 | 15.93 | 15.66 | 15.79 | 28,888 | +0.11(+0.73%) |
Jul 31, 2014 | 15.59 | 15.86 | 15.59 | 15.68 | 33,286 | -0.06(-0.38%) |
Jul 30, 2014 | 15.85 | 15.85 | 15.63 | 15.74 | 59,427 | +0.04(+0.26%) |
Jul 29, 2014 | 16.02 | 16.18 | 15.69 | 15.70 | 49,119 | -0.21(-1.34%) |
Jul 28, 2014 | 16.08 | 16.09 | 15.87 | 15.91 | 14,621 | -0.07(-0.46%) |
Jul 25, 2014 | 16.25 | 16.32 | 15.94 | 15.99 | 23,767 | -0.39(-2.41%) |
Jul 24, 2014 | 16.58 | 16.76 | 16.17 | 16.38 | 42,845 | -0.11(-0.69%) |
Jul 23, 2014 | 16.53 | 16.90 | 16.40 | 16.50 | 21,071 | -0.05(-0.32%) |
Jul 22, 2014 | 16.03 | 16.71 | 16.03 | 16.55 | 31,169 | +0.11(+0.65%) |
Jul 21, 2014 | 16.47 | 16.52 | 16.36 | 16.44 | 44,079 | -0.22(-1.32%) |
Jul 18, 2014 | 16.35 | 16.78 | 16.27 | 16.66 | 57,461 | +0.27(+1.63%) |
Jul 17, 2014 | 17.40 | 17.40 | 16.39 | 16.40 | 29,170 | -1.06(-6.05%) |
Jul 16, 2014 | 17.70 | 17.70 | 17.40 | 17.45 | 22,399 | -0.11(-0.61%) |
Jul 15, 2014 | 17.70 | 17.86 | 17.54 | 17.56 | 35,320 | -0.11(-0.60%) |
Jul 14, 2014 | 17.86 | 17.86 | 17.48 | 17.66 | 42,833 | +0.07(+0.42%) |
Jul 11, 2014 | 17.56 | 17.80 | 17.50 | 17.59 | 27,488 | -0.01(-0.08%) |
Jul 10, 2014 | 17.46 | 17.74 | 17.44 | 17.60 | 33,539 | -0.14(-0.79%) |
Jul 09, 2014 | 17.84 | 17.95 | 17.62 | 17.74 | 20,335 | -0.07(-0.41%) |
Jul 08, 2014 | 17.94 | 17.94 | 17.48 | 17.82 | 29,682 | -0.09(-0.48%) |
Jul 07, 2014 | 18.53 | 18.53 | 17.90 | 17.90 | 18,308 | -0.63(-3.42%) |
Jul 03, 2014 | 18.25 | 18.54 | 18.54 | 18.54 | 14,674 | +0.37(+2.02%) |
Jul 02, 2014 | 18.25 | 18.39 | 17.71 | 18.17 | 47,998 | -0.04(-0.22%) |
Jul 01, 2014 | 17.82 | 18.70 | 17.82 | 18.21 | 52,812 | +0.55(+3.10%) |
Jun 30, 2014 | 17.54 | 17.79 | 17.44 | 17.66 | 17,374 | -0.13(-0.71%) |
Jun 27, 2014 | 17.34 | 17.85 | 17.34 | 17.79 | 143,065 | +0.29(+1.68%) |
Jun 26, 2014 | 17.50 | 17.54 | 17.32 | 17.50 | 18,256 | +0.07(+0.38%) |
Jun 25, 2014 | 17.23 | 17.48 | 17.23 | 17.43 | 27,954 | +0.03(+0.19%) |
Jun 24, 2014 | 17.40 | 17.88 | 17.36 | 17.40 | 22,668 | -0.11(-0.65%) |
Jun 23, 2014 | 17.22 | 17.69 | 17.22 | 17.51 | 39,770 | -0.03(-0.19%) |
Jun 20, 2014 | 17.24 | 17.82 | 17.24 | 17.54 | 107,471 | +0.44(+2.58%) |
Jun 19, 2014 | 17.07 | 17.26 | 16.86 | 17.10 | 28,035 | +0.02(+0.12%) |
Jun 18, 2014 | 17.10 | 17.17 | 17.04 | 17.08 | 24,014 | -0.05(-0.31%) |
Jun 17, 2014 | 17.30 | 17.47 | 17.10 | 17.14 | 21,114 | +0.01(+0.08%) |
Jun 16, 2014 | 17.22 | 17.54 | 16.93 | 17.12 | 25,826 | -0.03(-0.19%) |
Jun 13, 2014 | 17.34 | 17.37 | 17.10 | 17.16 | 18,995 | -0.07(-0.39%) |
Jun 12, 2014 | 17.03 | 17.43 | 17.03 | 17.22 | 44,815 | -0.01(-0.08%) |
Jun 11, 2014 | 17.16 | 17.36 | 16.83 | 17.24 | 31,636 | +0.00(+0.00%) |
Jun 10, 2014 | 17.54 | 17.54 | 16.99 | 17.24 | 39,156 | +0.56(+3.36%) |
Jun 06, 2014 | 16.70 | 16.70 | 16.36 | 16.68 | 23,953 | +0.09(+0.52%) |
Jun 05, 2014 | 16.29 | 16.69 | 16.21 | 16.59 | 39,824 | +0.55(+3.41%) |
Jun 04, 2014 | 15.94 | 16.16 | 15.80 | 16.04 | 106,474 | -0.03(-0.21%) |
Jun 03, 2014 | 16.12 | 16.36 | 15.97 | 16.07 | 41,056 | -0.20(-1.23%) |
Jun 02, 2014 | 16.52 | 16.70 | 16.11 | 16.28 | 67,733 | -0.15(-0.93%) |
May 30, 2014 | 16.33 | 16.52 | 16.12 | 16.43 | 25,435 | +0.17(+1.03%) |
May 29, 2014 | 16.36 | 16.42 | 16.10 | 16.26 | 10,608 | -0.09(-0.57%) |
May 28, 2014 | 16.54 | 16.58 | 16.10 | 16.36 | 31,630 | -0.23(-1.41%) |
May 27, 2014 | 16.38 | 16.66 | 16.31 | 16.59 | 22,563 | +0.37(+2.31%) |
May 23, 2014 | 15.97 | 16.21 | 16.21 | 16.21 | 22,310 | +0.01(+0.08%) |
May 22, 2014 | 16.09 | 16.20 | 16.06 | 16.20 | 6,708 | +0.11(+0.66%) |
May 21, 2014 | 16.13 | 16.40 | 16.00 | 16.09 | 35,285 | -0.02(-0.12%) |
May 20, 2014 | 16.15 | 16.29 | 15.85 | 16.11 | 55,229 | -0.11(-0.70%) |
May 19, 2014 | 15.95 | 16.45 | 15.92 | 16.23 | 19,287 | +0.17(+1.04%) |
May 16, 2014 | 15.95 | 16.08 | 15.75 | 16.06 | 26,258 | +0.07(+0.46%) |
May 15, 2014 | 16.14 | 16.14 | 15.84 | 15.99 | 43,889 | -0.30(-1.84%) |
May 14, 2014 | 16.83 | 16.83 | 16.20 | 16.29 | 50,289 | -0.62(-3.67%) |
May 13, 2014 | 17.23 | 17.23 | 16.64 | 16.91 | 32,885 | -0.37(-2.13%) |
May 12, 2014 | 16.74 | 17.49 | 16.42 | 17.28 | 30,983 | +0.67(+4.02%) |
May 09, 2014 | 16.36 | 16.67 | 16.36 | 16.61 | 20,576 | +0.21(+1.26%) |
May 08, 2014 | 16.62 | 16.71 | 16.36 | 16.40 | 23,170 | -0.16(-0.97%) |
May 07, 2014 | 16.88 | 16.88 | 16.33 | 16.56 | 29,287 | +0.15(+0.89%) |
May 06, 2014 | 16.53 | 16.54 | 16.40 | 16.42 | 70,033 | -0.11(-0.65%) |
May 05, 2014 | 16.72 | 16.72 | 16.25 | 16.52 | 41,248 | -0.28(-1.67%) |
May 02, 2014 | 16.96 | 17.32 | 16.62 | 16.80 | 27,243 | -0.17(-1.02%) |
May 01, 2014 | 17.22 | 17.22 | 16.82 | 16.98 | 64,366 | -0.33(-1.93%) |
Apr 30, 2014 | 17.34 | 17.34 | 16.91 | 17.31 | 43,262 | -0.15(-0.84%) |
Apr 29, 2014 | 17.54 | 17.80 | 17.36 | 17.46 | 48,487 | -0.02(-0.11%) |
Apr 28, 2014 | 17.58 | 17.58 | 16.79 | 17.48 | 43,155 | +0.02(+0.11%) |
Apr 25, 2014 | 17.60 | 18.17 | 17.27 | 17.46 | 47,974 | -0.15(-0.87%) |
Apr 24, 2014 | 17.65 | 17.69 | 17.42 | 17.61 | 21,766 | +0.12(+0.68%) |
Apr 23, 2014 | 17.41 | 17.69 | 17.36 | 17.49 | 77,830 | +0.27(+1.54%) |
Apr 22, 2014 | 16.88 | 17.57 | 16.88 | 17.22 | 158,523 | +0.13(+0.78%) |
Apr 21, 2014 | 16.95 | 17.17 | 16.87 | 17.09 | 36,283 | +0.23(+1.38%) |
Apr 17, 2014 | 16.66 | 16.86 | 16.86 | 16.86 | 18,674 | +0.11(+0.67%) |
Apr 16, 2014 | 16.89 | 16.89 | 16.59 | 16.75 | 16,881 | +0.05(+0.32%) |
Apr 15, 2014 | 16.67 | 16.75 | 16.47 | 16.69 | 30,208 | -0.09(-0.51%) |
Apr 14, 2014 | 16.81 | 17.09 | 16.45 | 16.78 | 100,981 | +0.17(+1.04%) |
Apr 11, 2014 | 16.11 | 16.70 | 16.11 | 16.61 | 57,208 | +0.31(+1.91%) |
Apr 10, 2014 | 16.70 | 16.71 | 15.85 | 16.29 | 60,856 | -0.46(-2.73%) |
Apr 09, 2014 | 16.85 | 16.94 | 16.60 | 16.75 | 97,877 | -0.05(-0.28%) |
Apr 08, 2014 | 16.46 | 17.02 | 16.46 | 16.80 | 138,030 | +0.37(+2.22%) |
Apr 07, 2014 | 16.33 | 17.33 | 16.10 | 16.43 | 183,643 | +0.20(+1.23%) |
Apr 04, 2014 | 16.50 | 16.50 | 16.19 | 16.23 | 44,592 | -0.21(-1.25%) |
Apr 03, 2014 | 16.47 | 16.52 | 16.36 | 16.44 | 39,464 | +0.01(+0.08%) |
Apr 02, 2014 | 16.51 | 16.51 | 16.03 | 16.43 | 39,821 | +0.00(+0.00%) |
Apr 01, 2014 | 16.51 | 16.67 | 16.33 | 16.43 | 50,750 | +0.01(+0.04%) |
Mar 31, 2014 | 16.33 | 16.62 | 16.27 | 16.42 | 64,753 | +0.25(+1.52%) |
Mar 28, 2014 | 16.44 | 16.45 | 15.85 | 16.17 | 105,462 | -0.29(-1.74%) |
Mar 27, 2014 | 16.75 | 16.75 | 16.37 | 16.46 | 61,898 | -0.23(-1.35%) |
Mar 26, 2014 | 16.93 | 16.94 | 16.57 | 16.69 | 177,696 | -0.15(-0.91%) |
Mar 25, 2014 | 16.83 | 16.96 | 16.77 | 16.84 | 20,673 | +0.05(+0.32%) |
Mar 24, 2014 | 16.81 | 16.99 | 16.67 | 16.79 | 39,486 | +0.05(+0.32%) |
Mar 21, 2014 | 16.20 | 16.93 | 16.20 | 16.73 | 276,468 | -0.31(-1.83%) |
Mar 20, 2014 | 17.16 | 17.16 | 16.80 | 17.04 | 22,694 | -0.10(-0.58%) |
Mar 19, 2014 | 17.18 | 17.23 | 16.95 | 17.14 | 22,262 | -0.05(-0.31%) |
Mar 18, 2014 | 17.32 | 17.32 | 17.17 | 17.20 | 40,081 | -0.07(-0.38%) |
Mar 17, 2014 | 17.26 | 17.33 | 17.19 | 17.26 | 49,244 | +0.03(+0.15%) |
Mar 14, 2014 | 16.75 | 17.26 | 16.75 | 17.24 | 25,509 | +0.38(+2.24%) |
Mar 13, 2014 | 16.88 | 16.96 | 16.47 | 16.86 | 160,718 | +0.09(+0.52%) |
Mar 12, 2014 | 16.69 | 16.96 | 16.55 | 16.77 | 46,607 | -0.06(-0.36%) |
Mar 11, 2014 | 16.87 | 16.91 | 16.46 | 16.83 | 35,672 | -0.07(-0.39%) |
Mar 10, 2014 | 16.77 | 16.96 | 16.57 | 16.90 | 54,708 | +0.02(+0.12%) |
Mar 07, 2014 | 16.98 | 16.98 | 16.71 | 16.88 | 28,297 | +0.07(+0.43%) |
Mar 06, 2014 | 16.73 | 16.96 | 16.70 | 16.81 | 25,033 | +0.09(+0.52%) |
Mar 05, 2014 | 16.83 | 16.96 | 16.62 | 16.72 | 29,176 | -0.19(-1.14%) |
Mar 04, 2014 | 16.37 | 17.15 | 16.37 | 16.91 | 64,570 | +0.66(+4.09%) |