Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.87 | 25.96 | 25.34 | 25.35 | 145,171 | -0.61(-2.35%) |
Feb 26, 2015 | 25.97 | 26.11 | 25.50 | 25.96 | 120,579 | +0.04(+0.15%) |
Feb 25, 2015 | 25.71 | 26.06 | 25.42 | 25.92 | 147,272 | +0.25(+0.97%) |
Feb 24, 2015 | 26.53 | 26.75 | 25.59 | 25.67 | 174,062 | -0.75(-2.84%) |
Feb 23, 2015 | 26.35 | 26.73 | 26.02 | 26.42 | 124,869 | +0.06(+0.23%) |
Feb 20, 2015 | 26.59 | 26.68 | 26.11 | 26.36 | 96,101 | -0.28(-1.05%) |
Feb 19, 2015 | 26.80 | 27.09 | 26.55 | 26.64 | 80,750 | -0.16(-0.60%) |
Feb 18, 2015 | 26.92 | 27.02 | 26.33 | 26.80 | 103,493 | -0.27(-1.00%) |
Feb 17, 2015 | 26.20 | 27.24 | 26.11 | 27.07 | 246,555 | +0.96(+3.68%) |
Feb 13, 2015 | 25.56 | 26.11 | 26.11 | 26.11 | 275,700 | +0.52(+2.03%) |
Feb 12, 2015 | 25.54 | 25.61 | 25.35 | 25.59 | 215,211 | +0.20(+0.79%) |
Feb 11, 2015 | 25.56 | 25.65 | 25.16 | 25.39 | 279,729 | -0.16(-0.63%) |
Feb 10, 2015 | 26.24 | 26.33 | 25.50 | 25.55 | 367,922 | -0.44(-1.69%) |
Feb 09, 2015 | 27.77 | 27.89 | 25.95 | 25.99 | 767,230 | -1.53(-5.56%) |
Feb 06, 2015 | 27.74 | 28.69 | 27.48 | 27.52 | 459,268 | -0.21(-0.76%) |
Feb 05, 2015 | 27.59 | 28.06 | 27.45 | 27.73 | 316,369 | +0.23(+0.84%) |
Feb 04, 2015 | 27.17 | 27.80 | 26.88 | 27.50 | 513,767 | +0.07(+0.26%) |
Feb 03, 2015 | 27.14 | 27.51 | 26.57 | 27.43 | 728,978 | +0.17(+0.62%) |
Feb 02, 2015 | 25.71 | 27.27 | 25.59 | 27.26 | 679,728 | +1.75(+6.86%) |
Jan 30, 2015 | 25.12 | 25.71 | 24.82 | 25.51 | 473,101 | +0.53(+2.12%) |
Jan 29, 2015 | 23.90 | 25.45 | 23.16 | 24.98 | 1,617,984 | +3.99(+19.01%) |
Jan 28, 2015 | 21.38 | 21.42 | 20.77 | 20.99 | 202,916 | -0.21(-0.99%) |
Jan 27, 2015 | 20.64 | 21.26 | 20.64 | 21.20 | 183,963 | +0.16(+0.76%) |
Jan 26, 2015 | 20.30 | 21.14 | 20.23 | 21.04 | 179,928 | +0.74(+3.65%) |
Jan 23, 2015 | 20.30 | 20.37 | 20.03 | 20.30 | 119,195 | +0.00(+0.00%) |
Jan 22, 2015 | 20.19 | 20.42 | 20.01 | 20.30 | 169,996 | +0.32(+1.60%) |
Jan 21, 2015 | 19.64 | 20.04 | 19.45 | 19.98 | 111,450 | +0.28(+1.42%) |
Jan 20, 2015 | 19.88 | 19.88 | 19.66 | 19.70 | 73,737 | -0.23(-1.15%) |
Jan 16, 2015 | 19.85 | 20.00 | 19.48 | 19.93 | 156,231 | -0.03(-0.15%) |
Jan 15, 2015 | 20.36 | 20.36 | 19.89 | 19.96 | 112,424 | -0.41(-2.01%) |
Jan 14, 2015 | 20.29 | 20.63 | 20.20 | 20.37 | 127,386 | -0.19(-0.92%) |
Jan 13, 2015 | 20.73 | 21.13 | 20.24 | 20.56 | 103,250 | +0.06(+0.29%) |
Jan 12, 2015 | 20.61 | 20.67 | 20.11 | 20.50 | 117,244 | -0.10(-0.49%) |
Jan 09, 2015 | 20.82 | 20.88 | 20.50 | 20.60 | 108,377 | -0.28(-1.34%) |
Jan 08, 2015 | 19.62 | 20.89 | 19.61 | 20.88 | 241,561 | +1.50(+7.74%) |
Jan 07, 2015 | 19.06 | 19.42 | 18.91 | 19.38 | 98,348 | +0.51(+2.70%) |
Jan 06, 2015 | 19.35 | 19.35 | 18.81 | 18.87 | 135,706 | -0.40(-2.08%) |
Jan 05, 2015 | 19.56 | 19.81 | 18.93 | 19.27 | 225,336 | -0.46(-2.33%) |
Jan 02, 2015 | 20.21 | 20.21 | 19.65 | 19.73 | 92,665 | -0.32(-1.60%) |
Dec 31, 2014 | 20.18 | 20.05 | 20.05 | 20.05 | 99,000 | -0.01(-0.05%) |
Dec 30, 2014 | 19.50 | 20.18 | 19.40 | 20.06 | 97,032 | +0.54(+2.77%) |
Dec 29, 2014 | 19.40 | 19.62 | 19.26 | 19.52 | 81,952 | +0.07(+0.36%) |
Dec 26, 2014 | 19.49 | 19.64 | 19.43 | 19.45 | 82,067 | +0.00(+0.00%) |
Dec 24, 2014 | 19.49 | 19.45 | 19.45 | 19.45 | 63,100 | -0.03(-0.15%) |
Dec 23, 2014 | 19.50 | 19.93 | 19.45 | 19.48 | 184,770 | -0.02(-0.10%) |
Dec 22, 2014 | 19.50 | 19.57 | 19.01 | 19.50 | 184,790 | +0.05(+0.26%) |
Dec 19, 2014 | 19.17 | 19.70 | 19.04 | 19.45 | 540,413 | +0.19(+0.99%) |
Dec 18, 2014 | 18.87 | 19.30 | 18.81 | 19.26 | 105,601 | +0.63(+3.38%) |
Dec 17, 2014 | 18.43 | 18.63 | 18.18 | 18.63 | 285,781 | +0.21(+1.14%) |
Dec 16, 2014 | 18.47 | 18.70 | 18.38 | 18.42 | 155,610 | -0.14(-0.75%) |
Dec 15, 2014 | 19.03 | 19.25 | 18.53 | 18.56 | 127,376 | -0.31(-1.64%) |
Dec 12, 2014 | 19.00 | 19.43 | 18.83 | 18.87 | 150,704 | -0.51(-2.63%) |
Dec 11, 2014 | 19.19 | 19.68 | 19.19 | 19.38 | 125,346 | +0.25(+1.31%) |
Dec 10, 2014 | 19.50 | 19.57 | 19.04 | 19.13 | 166,317 | -0.37(-1.90%) |
Dec 09, 2014 | 18.62 | 19.50 | 18.61 | 19.50 | 152,760 | +0.62(+3.28%) |
Dec 08, 2014 | 19.25 | 19.28 | 18.74 | 18.88 | 147,249 | -0.41(-2.13%) |
Dec 05, 2014 | 19.00 | 19.31 | 19.00 | 19.29 | 119,234 | +0.27(+1.42%) |
Dec 04, 2014 | 19.07 | 19.19 | 18.77 | 19.02 | 242,415 | -0.01(-0.05%) |
Dec 03, 2014 | 18.87 | 19.28 | 18.66 | 19.03 | 120,134 | +0.23(+1.22%) |
Dec 02, 2014 | 18.58 | 19.10 | 18.58 | 18.80 | 136,008 | +0.20(+1.08%) |
Dec 01, 2014 | 18.41 | 18.88 | 18.05 | 18.60 | 211,902 | +0.09(+0.49%) |
Nov 28, 2014 | 18.51 | 18.93 | 18.39 | 18.51 | 122,688 | -0.08(-0.43%) |
Nov 26, 2014 | 18.65 | 18.59 | 18.59 | 18.59 | 87,900 | -0.10(-0.54%) |
Nov 25, 2014 | 18.97 | 19.05 | 18.59 | 18.69 | 78,258 | -0.23(-1.22%) |
Nov 24, 2014 | 19.00 | 19.08 | 18.73 | 18.92 | 118,448 | -0.02(-0.11%) |
Nov 21, 2014 | 18.99 | 19.24 | 18.72 | 18.94 | 132,754 | +0.20(+1.07%) |
Nov 20, 2014 | 18.40 | 18.96 | 18.40 | 18.74 | 85,094 | +0.18(+0.97%) |
Nov 19, 2014 | 18.69 | 18.85 | 18.44 | 18.56 | 62,935 | -0.13(-0.70%) |
Nov 18, 2014 | 18.79 | 19.06 | 18.66 | 18.69 | 85,531 | -0.08(-0.43%) |
Nov 17, 2014 | 19.24 | 19.24 | 18.62 | 18.77 | 100,971 | -0.47(-2.44%) |
Nov 14, 2014 | 19.16 | 19.28 | 19.04 | 19.24 | 64,012 | +0.07(+0.37%) |
Nov 13, 2014 | 19.50 | 19.62 | 19.03 | 19.17 | 73,816 | -0.27(-1.39%) |
Nov 12, 2014 | 19.07 | 19.51 | 18.94 | 19.44 | 70,886 | +0.27(+1.41%) |
Nov 11, 2014 | 19.23 | 19.69 | 19.05 | 19.17 | 315,314 | -0.08(-0.42%) |
Nov 10, 2014 | 18.83 | 19.25 | 18.67 | 19.25 | 140,461 | +0.38(+2.01%) |
Nov 07, 2014 | 18.88 | 18.95 | 18.68 | 18.87 | 139,871 | -0.06(-0.32%) |
Nov 06, 2014 | 19.07 | 19.35 | 18.90 | 18.93 | 148,407 | -0.12(-0.63%) |
Nov 05, 2014 | 19.41 | 19.42 | 18.46 | 19.05 | 163,853 | -0.26(-1.35%) |
Nov 04, 2014 | 18.59 | 19.41 | 18.01 | 19.31 | 323,648 | +0.49(+2.60%) |
Nov 03, 2014 | 19.25 | 19.70 | 18.68 | 18.82 | 496,618 | -0.35(-1.83%) |
Oct 31, 2014 | 19.06 | 19.19 | 18.50 | 19.17 | 368,901 | +0.42(+2.24%) |
Oct 30, 2014 | 18.47 | 18.90 | 18.40 | 18.75 | 161,428 | +0.18(+0.97%) |
Oct 29, 2014 | 18.30 | 18.72 | 18.13 | 18.57 | 282,106 | +0.27(+1.48%) |
Oct 28, 2014 | 17.85 | 18.55 | 17.75 | 18.30 | 163,508 | +0.59(+3.33%) |
Oct 27, 2014 | 17.73 | 17.90 | 17.60 | 17.71 | 154,104 | -0.19(-1.06%) |
Oct 24, 2014 | 17.63 | 17.96 | 17.37 | 17.90 | 162,104 | +0.33(+1.88%) |
Oct 23, 2014 | 17.12 | 18.05 | 17.05 | 17.57 | 276,154 | +0.61(+3.60%) |
Oct 22, 2014 | 16.80 | 17.10 | 16.68 | 16.96 | 212,923 | +0.21(+1.25%) |
Oct 21, 2014 | 16.60 | 16.79 | 16.28 | 16.75 | 85,259 | +0.34(+2.07%) |
Oct 20, 2014 | 16.31 | 16.31 | 16.28 | 16.41 | 60,155 | +0.02(+0.12%) |
Oct 17, 2014 | 16.70 | 16.70 | 16.19 | 16.39 | 158,598 | -0.08(-0.49%) |
Oct 16, 2014 | 15.99 | 16.62 | 15.89 | 16.47 | 147,950 | +0.24(+1.48%) |
Oct 15, 2014 | 15.82 | 16.37 | 15.63 | 16.23 | 175,401 | +0.16(+1.00%) |
Oct 14, 2014 | 15.92 | 16.32 | 15.75 | 16.07 | 92,322 | +0.33(+2.10%) |
Oct 13, 2014 | 15.81 | 16.16 | 15.63 | 15.74 | 96,251 | -0.10(-0.63%) |
Oct 10, 2014 | 15.72 | 16.27 | 15.63 | 15.84 | 125,933 | -0.01(-0.06%) |
Oct 09, 2014 | 16.60 | 16.60 | 15.85 | 15.85 | 139,597 | -0.84(-5.03%) |
Oct 08, 2014 | 16.32 | 16.73 | 16.03 | 16.69 | 124,632 | +0.37(+2.27%) |
Oct 07, 2014 | 16.38 | 16.43 | 16.15 | 16.32 | 143,836 | -0.15(-0.91%) |
Oct 06, 2014 | 17.17 | 17.22 | 16.46 | 16.47 | 99,206 | -0.66(-3.85%) |
Oct 03, 2014 | 17.11 | 17.17 | 16.95 | 17.13 | 98,570 | +0.20(+1.18%) |
Oct 02, 2014 | 16.35 | 16.95 | 16.35 | 16.93 | 108,179 | +0.49(+2.98%) |
Oct 01, 2014 | 16.75 | 16.75 | 16.25 | 16.44 | 202,930 | -0.41(-2.43%) |
Sep 30, 2014 | 17.45 | 17.50 | 16.84 | 16.85 | 163,147 | -0.63(-3.60%) |
Sep 29, 2014 | 17.32 | 17.62 | 17.20 | 17.48 | 149,080 | -0.03(-0.17%) |
Sep 26, 2014 | 17.59 | 17.76 | 17.45 | 17.51 | 129,768 | -0.08(-0.45%) |
Sep 25, 2014 | 17.71 | 17.71 | 17.50 | 17.59 | 235,881 | -0.14(-0.79%) |
Sep 24, 2014 | 17.55 | 17.82 | 17.43 | 17.73 | 214,549 | +0.15(+0.85%) |
Sep 23, 2014 | 17.68 | 17.85 | 17.58 | 17.58 | 170,638 | -0.21(-1.18%) |
Sep 22, 2014 | 18.04 | 18.12 | 17.76 | 17.79 | 227,383 | -0.32(-1.77%) |
Sep 19, 2014 | 18.69 | 18.69 | 18.06 | 18.11 | 213,574 | -0.50(-2.69%) |
Sep 18, 2014 | 18.69 | 18.83 | 18.58 | 18.61 | 188,437 | -0.05(-0.27%) |
Sep 17, 2014 | 18.66 | 18.93 | 18.62 | 18.66 | 178,968 | -0.02(-0.11%) |
Sep 16, 2014 | 18.70 | 18.93 | 18.64 | 18.68 | 135,597 | -0.08(-0.43%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.66 | 18.76 | 148,824 | -0.19(-1.00%) |
Sep 12, 2014 | 19.01 | 19.06 | 18.77 | 18.95 | 143,037 | -0.12(-0.63%) |
Sep 11, 2014 | 18.77 | 19.37 | 18.66 | 19.07 | 280,942 | +0.26(+1.38%) |
Sep 10, 2014 | 18.77 | 18.94 | 18.74 | 18.81 | 231,977 | +0.04(+0.21%) |
Sep 09, 2014 | 18.63 | 18.81 | 18.18 | 18.77 | 340,478 | +0.12(+0.64%) |
Sep 08, 2014 | 18.73 | 18.77 | 18.31 | 18.65 | 235,574 | -0.15(-0.80%) |
Sep 05, 2014 | 17.68 | 19.03 | 17.54 | 18.80 | 600,819 | +1.27(+7.24%) |
Sep 04, 2014 | 17.47 | 17.61 | 17.47 | 17.53 | 212,033 | +0.11(+0.63%) |
Sep 03, 2014 | 17.74 | 17.74 | 17.38 | 17.42 | 108,414 | -0.18(-1.02%) |
Sep 02, 2014 | 17.35 | 17.68 | 17.35 | 17.60 | 293,305 | +0.34(+1.97%) |
Aug 29, 2014 | 17.45 | 17.26 | 17.26 | 17.26 | 220,000 | -0.19(-1.09%) |
Aug 28, 2014 | 17.39 | 17.46 | 17.23 | 17.45 | 126,257 | -0.12(-0.68%) |
Aug 27, 2014 | 17.79 | 17.89 | 17.51 | 17.57 | 104,224 | -0.23(-1.29%) |
Aug 26, 2014 | 17.68 | 17.97 | 17.55 | 17.80 | 150,508 | +0.17(+0.96%) |
Aug 25, 2014 | 17.88 | 17.94 | 17.54 | 17.63 | 119,192 | -0.14(-0.79%) |
Aug 22, 2014 | 17.72 | 17.89 | 17.66 | 17.77 | 141,032 | +0.03(+0.17%) |
Aug 21, 2014 | 17.91 | 17.98 | 17.47 | 17.74 | 105,651 | -0.19(-1.06%) |
Aug 20, 2014 | 17.91 | 18.09 | 17.61 | 17.93 | 137,703 | -0.07(-0.39%) |
Aug 19, 2014 | 17.98 | 18.15 | 17.83 | 18.00 | 308,777 | +0.02(+0.11%) |
Aug 18, 2014 | 17.86 | 18.00 | 17.68 | 17.98 | 206,093 | +0.30(+1.70%) |
Aug 15, 2014 | 17.80 | 17.91 | 17.44 | 17.68 | 167,073 | +0.00(+0.00%) |
Aug 14, 2014 | 17.53 | 17.73 | 17.49 | 17.68 | 289,673 | +0.21(+1.20%) |
Aug 13, 2014 | 17.51 | 17.57 | 17.25 | 17.47 | 186,020 | -0.03(-0.17%) |
Aug 12, 2014 | 17.32 | 17.75 | 17.32 | 17.50 | 174,729 | +0.11(+0.63%) |
Aug 11, 2014 | 17.18 | 17.57 | 17.12 | 17.39 | 205,758 | +0.34(+1.99%) |
Aug 08, 2014 | 16.79 | 17.22 | 16.77 | 17.05 | 434,906 | +0.28(+1.67%) |
Aug 07, 2014 | 16.76 | 16.91 | 16.44 | 16.77 | 217,997 | +0.07(+0.42%) |
Aug 06, 2014 | 16.38 | 17.00 | 16.38 | 16.70 | 173,314 | +0.20(+1.21%) |
Aug 05, 2014 | 16.27 | 16.51 | 16.26 | 16.50 | 143,410 | +0.12(+0.73%) |
Aug 04, 2014 | 16.25 | 16.58 | 16.22 | 16.38 | 293,513 | +0.16(+0.99%) |
Aug 01, 2014 | 16.69 | 16.75 | 16.14 | 16.22 | 219,691 | -0.45(-2.70%) |
Jul 31, 2014 | 16.98 | 16.98 | 16.50 | 16.67 | 156,253 | -0.50(-2.91%) |
Jul 30, 2014 | 17.34 | 17.39 | 17.05 | 17.17 | 170,795 | -0.04(-0.23%) |
Jul 29, 2014 | 16.86 | 17.24 | 16.71 | 17.21 | 180,117 | +0.32(+1.89%) |
Jul 28, 2014 | 17.03 | 17.09 | 16.70 | 16.89 | 195,922 | -0.18(-1.05%) |
Jul 25, 2014 | 16.88 | 17.22 | 16.84 | 17.07 | 210,934 | +0.02(+0.12%) |
Jul 24, 2014 | 16.03 | 17.17 | 15.20 | 17.05 | 499,721 | +0.79(+4.86%) |
Jul 23, 2014 | 16.11 | 16.53 | 15.90 | 16.26 | 155,754 | +0.16(+0.99%) |
Jul 22, 2014 | 15.94 | 16.12 | 15.84 | 16.10 | 113,012 | +0.27(+1.71%) |
Jul 21, 2014 | 16.14 | 16.14 | 15.78 | 15.83 | 103,634 | -0.43(-2.64%) |
Jul 18, 2014 | 15.74 | 16.29 | 15.74 | 16.26 | 160,880 | +0.48(+3.04%) |
Jul 17, 2014 | 15.63 | 15.96 | 15.52 | 15.78 | 272,318 | +0.06(+0.38%) |
Jul 16, 2014 | 16.06 | 16.06 | 15.66 | 15.72 | 118,711 | -0.24(-1.50%) |
Jul 15, 2014 | 16.36 | 16.36 | 15.83 | 15.96 | 62,663 | -0.37(-2.27%) |
Jul 14, 2014 | 16.52 | 16.60 | 16.19 | 16.33 | 78,534 | +0.05(+0.31%) |
Jul 11, 2014 | 16.22 | 16.43 | 16.14 | 16.28 | 91,425 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.54 | 16.21 | 16.28 | 111,280 | -0.64(-3.78%) |
Jul 09, 2014 | 16.74 | 17.13 | 16.71 | 16.92 | 158,435 | +0.24(+1.44%) |
Jul 08, 2014 | 17.12 | 17.13 | 16.60 | 16.68 | 137,545 | -0.57(-3.30%) |
Jul 07, 2014 | 17.39 | 17.41 | 17.07 | 17.25 | 104,291 | -0.27(-1.54%) |
Jul 03, 2014 | 17.20 | 17.52 | 17.52 | 17.52 | 90,000 | +0.34(+1.98%) |
Jul 02, 2014 | 17.00 | 17.34 | 17.00 | 17.18 | 138,428 | +0.20(+1.18%) |
Jul 01, 2014 | 16.85 | 17.60 | 16.84 | 16.98 | 222,537 | +0.24(+1.43%) |
Jun 30, 2014 | 16.61 | 16.77 | 16.52 | 16.74 | 96,136 | +0.05(+0.30%) |
Jun 27, 2014 | 16.39 | 16.69 | 16.26 | 16.69 | 172,378 | +0.30(+1.83%) |
Jun 26, 2014 | 16.52 | 16.69 | 16.28 | 16.39 | 135,384 | -0.15(-0.91%) |
Jun 25, 2014 | 16.26 | 16.59 | 16.02 | 16.54 | 137,785 | +0.28(+1.72%) |
Jun 24, 2014 | 16.02 | 16.40 | 15.97 | 16.26 | 126,109 | +0.24(+1.50%) |
Jun 23, 2014 | 15.84 | 16.10 | 15.64 | 16.02 | 107,288 | +0.17(+1.07%) |
Jun 20, 2014 | 15.86 | 15.88 | 15.55 | 15.85 | 130,908 | +0.02(+0.13%) |
Jun 19, 2014 | 16.04 | 16.16 | 15.76 | 15.83 | 92,504 | -0.14(-0.88%) |
Jun 18, 2014 | 15.92 | 16.08 | 15.82 | 15.97 | 64,461 | -0.01(-0.06%) |
Jun 17, 2014 | 15.75 | 16.16 | 15.54 | 15.98 | 87,893 | +0.18(+1.14%) |
Jun 16, 2014 | 15.71 | 15.85 | 15.53 | 15.80 | 55,597 | +0.01(+0.06%) |
Jun 13, 2014 | 16.25 | 16.25 | 15.71 | 15.79 | 62,224 | -0.37(-2.29%) |
Jun 12, 2014 | 16.31 | 16.36 | 16.11 | 16.16 | 94,377 | -0.14(-0.86%) |
Jun 11, 2014 | 16.24 | 16.34 | 16.00 | 16.30 | 91,021 | -0.07(-0.43%) |
Jun 10, 2014 | 16.53 | 16.57 | 16.13 | 16.37 | 69,440 | +0.02(+0.12%) |
Jun 06, 2014 | 16.39 | 16.49 | 16.31 | 16.35 | 104,931 | +0.09(+0.55%) |
Jun 05, 2014 | 16.07 | 16.30 | 15.85 | 16.26 | 87,764 | +0.22(+1.37%) |
Jun 04, 2014 | 15.97 | 16.15 | 15.86 | 16.04 | 107,005 | +0.04(+0.25%) |
Jun 03, 2014 | 15.96 | 16.12 | 15.89 | 16.00 | 153,602 | +0.00(+0.00%) |
Jun 02, 2014 | 16.15 | 16.15 | 15.98 | 16.00 | 110,439 | -0.07(-0.44%) |
May 30, 2014 | 16.06 | 16.26 | 16.01 | 16.07 | 119,178 | +0.04(+0.25%) |
May 29, 2014 | 16.00 | 16.25 | 15.90 | 16.03 | 106,974 | +0.03(+0.19%) |
May 28, 2014 | 16.20 | 16.37 | 15.93 | 16.00 | 113,328 | -0.30(-1.84%) |
May 27, 2014 | 15.41 | 16.54 | 15.39 | 16.30 | 189,215 | +1.05(+6.89%) |
May 23, 2014 | 15.15 | 15.25 | 15.25 | 15.25 | 92,000 | +0.01(+0.07%) |
May 22, 2014 | 14.94 | 15.24 | 14.69 | 15.24 | 52,707 | +0.43(+2.90%) |
May 21, 2014 | 14.67 | 14.91 | 14.62 | 14.81 | 182,133 | +0.20(+1.37%) |
May 20, 2014 | 15.11 | 15.11 | 14.48 | 14.61 | 254,627 | -0.51(-3.37%) |
May 19, 2014 | 14.88 | 15.15 | 14.85 | 15.12 | 123,575 | +0.24(+1.61%) |
May 16, 2014 | 14.61 | 14.93 | 14.54 | 14.88 | 172,006 | +0.23(+1.57%) |
May 15, 2014 | 14.89 | 14.89 | 14.49 | 14.65 | 223,365 | -0.30(-2.01%) |
May 14, 2014 | 15.95 | 16.01 | 14.86 | 14.95 | 265,238 | -1.06(-6.62%) |
May 13, 2014 | 16.16 | 16.16 | 16.01 | 16.01 | 204,260 | -0.19(-1.17%) |
May 12, 2014 | 15.98 | 16.39 | 15.88 | 16.20 | 144,016 | +0.27(+1.69%) |
May 09, 2014 | 15.53 | 15.99 | 15.53 | 15.93 | 165,556 | +0.27(+1.72%) |
May 08, 2014 | 15.33 | 15.72 | 15.09 | 15.66 | 215,772 | +0.28(+1.82%) |
May 07, 2014 | 15.73 | 15.73 | 15.33 | 15.38 | 283,257 | -0.28(-1.79%) |
May 06, 2014 | 16.11 | 16.13 | 15.57 | 15.66 | 379,435 | -0.55(-3.39%) |
May 05, 2014 | 16.51 | 16.79 | 16.15 | 16.21 | 162,274 | -0.45(-2.70%) |
May 02, 2014 | 16.31 | 16.76 | 16.29 | 16.66 | 242,828 | +0.34(+2.08%) |
May 01, 2014 | 16.07 | 16.32 | 15.77 | 16.32 | 353,020 | +0.26(+1.62%) |
Apr 30, 2014 | 15.95 | 16.10 | 15.77 | 16.06 | 480,621 | +0.00(+0.00%) |
Apr 29, 2014 | 16.17 | 16.22 | 15.76 | 16.06 | 316,548 | +0.01(+0.06%) |
Apr 28, 2014 | 16.25 | 16.27 | 15.76 | 16.05 | 309,281 | -0.08(-0.50%) |
Apr 25, 2014 | 16.28 | 16.35 | 15.81 | 16.13 | 336,101 | -0.12(-0.74%) |
Apr 24, 2014 | 15.00 | 16.90 | 14.95 | 16.25 | 768,768 | +0.73(+4.70%) |
Apr 23, 2014 | 15.70 | 16.00 | 15.49 | 15.52 | 293,268 | -0.20(-1.27%) |
Apr 22, 2014 | 15.77 | 15.91 | 15.69 | 15.72 | 62,152 | +0.03(+0.19%) |
Apr 21, 2014 | 15.83 | 16.04 | 15.65 | 15.69 | 56,524 | -0.14(-0.88%) |
Apr 17, 2014 | 15.67 | 15.83 | 15.83 | 15.83 | 75,600 | +0.09(+0.57%) |
Apr 16, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 172,022 | +0.34(+2.21%) |
Apr 15, 2014 | 15.29 | 15.43 | 15.01 | 15.40 | 244,170 | +0.11(+0.72%) |
Apr 14, 2014 | 15.24 | 15.31 | 15.01 | 15.29 | 287,124 | +0.23(+1.53%) |
Apr 11, 2014 | 15.07 | 15.55 | 15.03 | 15.06 | 197,801 | -0.19(-1.25%) |
Apr 10, 2014 | 15.23 | 15.35 | 14.97 | 15.25 | 234,621 | -0.01(-0.07%) |
Apr 09, 2014 | 14.95 | 15.33 | 14.85 | 15.26 | 69,363 | +0.35(+2.35%) |
Apr 08, 2014 | 14.90 | 15.19 | 14.57 | 14.91 | 121,706 | +0.03(+0.20%) |
Apr 07, 2014 | 14.85 | 15.04 | 14.55 | 14.88 | 261,410 | -0.06(-0.40%) |
Apr 04, 2014 | 15.41 | 15.41 | 14.47 | 14.94 | 167,591 | -0.32(-2.10%) |
Apr 03, 2014 | 15.40 | 15.47 | 15.05 | 15.26 | 69,734 | -0.11(-0.72%) |
Apr 02, 2014 | 15.45 | 15.48 | 15.21 | 15.37 | 110,484 | -0.09(-0.58%) |
Apr 01, 2014 | 15.29 | 15.66 | 15.16 | 15.46 | 142,166 | +0.27(+1.78%) |
Mar 31, 2014 | 14.88 | 15.52 | 14.88 | 15.19 | 172,614 | +0.45(+3.05%) |
Mar 28, 2014 | 14.95 | 14.98 | 14.66 | 14.74 | 274,209 | -0.24(-1.60%) |
Mar 27, 2014 | 15.20 | 15.35 | 14.84 | 14.98 | 68,943 | -0.25(-1.64%) |
Mar 26, 2014 | 15.88 | 15.96 | 15.11 | 15.23 | 341,997 | -0.52(-3.30%) |
Mar 25, 2014 | 16.17 | 16.22 | 15.61 | 15.75 | 110,239 | -0.29(-1.81%) |
Mar 24, 2014 | 16.25 | 16.29 | 15.81 | 16.04 | 133,159 | -0.21(-1.29%) |
Mar 21, 2014 | 16.51 | 16.73 | 16.06 | 16.25 | 215,369 | -0.26(-1.57%) |
Mar 20, 2014 | 16.32 | 16.64 | 16.32 | 16.51 | 56,822 | +0.09(+0.55%) |
Mar 19, 2014 | 16.23 | 16.70 | 16.22 | 16.42 | 209,639 | +0.15(+0.92%) |
Mar 18, 2014 | 15.88 | 16.50 | 15.88 | 16.27 | 94,424 | +0.37(+2.33%) |
Mar 17, 2014 | 15.95 | 16.03 | 15.78 | 15.90 | 68,691 | +0.14(+0.89%) |
Mar 14, 2014 | 15.62 | 16.06 | 15.62 | 15.76 | 98,870 | +0.05(+0.32%) |
Mar 13, 2014 | 15.97 | 15.98 | 15.65 | 15.71 | 155,227 | -0.17(-1.07%) |
Mar 12, 2014 | 15.76 | 16.02 | 15.69 | 15.88 | 65,748 | +0.03(+0.19%) |
Mar 11, 2014 | 16.28 | 16.31 | 15.67 | 15.85 | 295,897 | -0.44(-2.70%) |
Mar 10, 2014 | 16.61 | 16.72 | 16.14 | 16.29 | 187,654 | -0.29(-1.75%) |
Mar 07, 2014 | 16.72 | 16.82 | 16.44 | 16.58 | 122,058 | -0.07(-0.42%) |
Mar 06, 2014 | 16.00 | 17.06 | 15.98 | 16.65 | 350,944 | +0.66(+4.13%) |
Mar 05, 2014 | 15.85 | 16.08 | 15.62 | 15.99 | 258,099 | +0.18(+1.14%) |
Mar 04, 2014 | 14.25 | 15.89 | 14.25 | 15.81 | 619,017 | +1.76(+12.53%) |