Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.43 | 18.43 | 18.27 | 18.31 | 345,071 | +0.00(+0.00%) |
Mar 30, 2015 | 18.49 | 18.50 | 18.27 | 18.31 | 313,217 | +0.27(+1.49%) |
Mar 27, 2015 | 18.15 | 18.15 | 18.02 | 18.04 | 314,343 | -0.18(-0.98%) |
Mar 26, 2015 | 18.41 | 18.41 | 18.14 | 18.22 | 478,523 | -0.02(-0.10%) |
Mar 25, 2015 | 18.50 | 18.50 | 18.22 | 18.24 | 258,910 | -0.14(-0.78%) |
Mar 24, 2015 | 18.41 | 18.41 | 18.33 | 18.38 | 223,349 | +0.17(+0.93%) |
Mar 23, 2015 | 18.11 | 18.29 | 18.10 | 18.21 | 224,232 | +0.12(+0.64%) |
Mar 20, 2015 | 18.01 | 18.16 | 17.98 | 18.10 | 382,372 | +0.07(+0.40%) |
Mar 19, 2015 | 18.03 | 18.13 | 17.99 | 18.03 | 342,594 | +0.21(+1.15%) |
Mar 18, 2015 | 17.59 | 17.86 | 17.56 | 17.82 | 734,245 | +0.22(+1.27%) |
Mar 17, 2015 | 17.54 | 17.69 | 17.51 | 17.60 | 374,908 | +0.54(+3.20%) |
Mar 16, 2015 | 17.17 | 17.27 | 17.05 | 17.05 | 369,880 | -0.01(-0.05%) |
Mar 13, 2015 | 17.19 | 17.19 | 16.97 | 17.06 | 377,384 | +0.29(+1.70%) |
Mar 12, 2015 | 16.97 | 17.00 | 16.74 | 16.77 | 1,131,183 | -0.29(-1.68%) |
Mar 11, 2015 | 17.54 | 17.42 | 17.06 | 17.06 | 874,240 | -0.48(-2.75%) |
Mar 10, 2015 | 17.65 | 17.70 | 17.45 | 17.54 | 1,214,704 | -0.60(-3.30%) |
Mar 09, 2015 | 18.06 | 18.19 | 18.06 | 18.14 | 553,086 | +0.03(+0.15%) |
Mar 06, 2015 | 18.04 | 18.15 | 18.00 | 18.11 | 497,037 | +0.00(+0.00%) |
Mar 05, 2015 | 18.16 | 18.19 | 18.06 | 18.11 | 823,692 | -0.28(-1.51%) |
Mar 04, 2015 | 18.44 | 18.52 | 18.30 | 18.39 | 900,349 | -0.01(-0.05%) |
Mar 03, 2015 | 18.23 | 18.61 | 18.19 | 18.40 | 2,026,234 | +0.15(+0.83%) |
Mar 02, 2015 | 18.11 | 18.27 | 18.04 | 18.25 | 1,071,890 | -0.22(-1.21%) |
Feb 27, 2015 | 18.31 | 18.49 | 18.22 | 18.47 | 1,142,431 | -0.29(-1.57%) |
Feb 26, 2015 | 18.78 | 18.78 | 18.59 | 18.77 | 514,586 | +0.08(+0.43%) |
Feb 25, 2015 | 18.55 | 18.73 | 18.53 | 18.69 | 960,547 | +0.17(+0.92%) |
Feb 24, 2015 | 18.15 | 18.54 | 18.13 | 18.52 | 1,329,803 | +0.06(+0.34%) |
Feb 23, 2015 | 18.13 | 18.47 | 18.12 | 18.45 | 677,917 | +0.32(+1.77%) |
Feb 20, 2015 | 18.07 | 18.20 | 18.03 | 18.13 | 488,758 | +0.04(+0.25%) |
Feb 19, 2015 | 18.11 | 18.14 | 17.98 | 18.09 | 401,453 | -0.08(-0.44%) |
Feb 18, 2015 | 18.09 | 18.22 | 18.06 | 18.17 | 559,462 | -0.01(-0.05%) |
Feb 17, 2015 | 18.03 | 18.20 | 17.85 | 18.18 | 851,477 | -0.29(-1.55%) |
Feb 13, 2015 | 18.53 | 18.46 | 18.46 | 18.46 | 432,482 | +0.10(+0.53%) |
Feb 12, 2015 | 18.23 | 18.36 | 18.04 | 18.36 | 599,410 | +0.77(+4.37%) |
Feb 11, 2015 | 17.47 | 17.61 | 17.37 | 17.60 | 468,815 | +0.29(+1.70%) |
Feb 10, 2015 | 17.27 | 17.37 | 17.21 | 17.30 | 572,778 | +0.31(+1.84%) |
Feb 09, 2015 | 17.05 | 17.18 | 16.92 | 16.99 | 663,290 | -0.13(-0.78%) |
Feb 06, 2015 | 17.08 | 17.15 | 16.98 | 17.12 | 1,119,983 | -0.09(-0.52%) |
Feb 05, 2015 | 17.27 | 17.32 | 17.12 | 17.21 | 229,110 | -0.07(-0.41%) |
Feb 04, 2015 | 17.48 | 17.52 | 17.27 | 17.28 | 605,085 | -0.01(-0.05%) |
Feb 03, 2015 | 17.23 | 17.30 | 17.13 | 17.29 | 390,246 | -0.37(-2.07%) |
Feb 02, 2015 | 17.41 | 17.66 | 17.41 | 17.66 | 495,109 | +0.40(+2.33%) |
Jan 30, 2015 | 17.44 | 17.52 | 17.22 | 17.26 | 407,981 | +0.01(+0.05%) |
Jan 29, 2015 | 17.36 | 17.39 | 17.17 | 17.25 | 320,363 | -0.12(-0.67%) |
Jan 28, 2015 | 17.54 | 17.65 | 17.34 | 17.36 | 246,660 | -0.04(-0.21%) |
Jan 27, 2015 | 17.42 | 17.48 | 17.33 | 17.40 | 200,198 | -0.21(-1.17%) |
Jan 26, 2015 | 17.66 | 17.68 | 17.52 | 17.61 | 191,782 | -0.19(-1.05%) |
Jan 23, 2015 | 17.78 | 17.94 | 17.75 | 17.79 | 336,306 | -0.06(-0.35%) |
Jan 22, 2015 | 17.59 | 17.86 | 17.59 | 17.86 | 398,014 | +0.70(+4.06%) |
Jan 21, 2015 | 17.09 | 17.22 | 16.98 | 17.16 | 281,254 | -0.08(-0.47%) |
Jan 20, 2015 | 16.80 | 17.28 | 16.80 | 17.24 | 994,369 | +0.93(+5.70%) |
Jan 16, 2015 | 16.27 | 16.35 | 16.16 | 16.31 | 1,615,460 | -0.14(-0.87%) |
Jan 15, 2015 | 16.52 | 16.64 | 16.39 | 16.45 | 512,462 | -0.05(-0.32%) |
Jan 14, 2015 | 16.43 | 16.58 | 16.40 | 16.51 | 360,197 | -0.55(-3.25%) |
Jan 13, 2015 | 16.92 | 17.48 | 16.88 | 17.06 | 492,766 | -0.01(-0.05%) |
Jan 12, 2015 | 17.10 | 17.26 | 17.02 | 17.07 | 281,563 | +0.06(+0.37%) |
Jan 09, 2015 | 17.08 | 17.11 | 16.97 | 17.01 | 251,147 | -0.04(-0.26%) |
Jan 08, 2015 | 17.08 | 17.09 | 16.98 | 17.05 | 388,340 | -0.30(-1.75%) |
Jan 07, 2015 | 17.28 | 17.45 | 17.19 | 17.36 | 327,747 | +0.39(+2.32%) |
Jan 06, 2015 | 16.99 | 17.04 | 16.92 | 16.96 | 191,899 | +0.04(+0.26%) |
Jan 05, 2015 | 16.94 | 17.01 | 16.86 | 16.92 | 232,243 | -0.29(-1.66%) |
Jan 02, 2015 | 17.29 | 17.29 | 17.16 | 17.20 | 227,363 | -0.09(-0.52%) |
Dec 31, 2014 | 17.56 | 17.29 | 17.29 | 17.29 | 215,961 | -0.17(-0.97%) |
Dec 30, 2014 | 17.45 | 17.48 | 17.36 | 17.46 | 239,579 | -0.18(-1.01%) |
Dec 29, 2014 | 17.50 | 17.69 | 17.50 | 17.64 | 183,627 | +0.14(+0.82%) |
Dec 26, 2014 | 17.57 | 17.76 | 17.50 | 17.50 | 213,855 | -0.17(-0.96%) |
Dec 24, 2014 | 17.63 | 17.67 | 17.67 | 17.67 | 105,125 | +0.04(+0.25%) |
Dec 23, 2014 | 17.80 | 17.81 | 17.61 | 17.62 | 383,487 | -0.40(-2.23%) |
Dec 22, 2014 | 17.93 | 18.15 | 17.93 | 18.03 | 364,499 | +0.47(+2.70%) |
Dec 19, 2014 | 17.57 | 17.69 | 17.48 | 17.55 | 452,073 | +0.61(+3.58%) |
Dec 18, 2014 | 16.99 | 16.99 | 16.77 | 16.94 | 284,957 | +0.02(+0.11%) |
Dec 17, 2014 | 16.84 | 17.02 | 16.84 | 16.93 | 648,136 | +0.04(+0.26%) |
Dec 16, 2014 | 16.98 | 17.11 | 16.67 | 16.88 | 805,700 | -0.56(-3.23%) |
Dec 15, 2014 | 18.05 | 18.51 | 17.42 | 17.44 | 1,178,936 | -1.27(-6.78%) |
Dec 12, 2014 | 18.86 | 19.03 | 18.70 | 18.71 | 311,480 | +0.07(+0.38%) |
Dec 11, 2014 | 18.77 | 18.86 | 18.62 | 18.64 | 530,247 | -0.44(-2.29%) |
Dec 10, 2014 | 18.95 | 19.15 | 18.94 | 19.08 | 804,836 | +0.30(+1.62%) |
Dec 09, 2014 | 18.62 | 18.78 | 18.52 | 18.78 | 252,703 | +0.31(+1.69%) |
Dec 08, 2014 | 18.34 | 18.53 | 18.22 | 18.46 | 530,684 | -0.23(-1.24%) |
Dec 05, 2014 | 18.59 | 18.70 | 18.53 | 18.70 | 601,162 | -0.29(-1.55%) |
Dec 04, 2014 | 18.87 | 19.02 | 18.81 | 18.99 | 393,007 | +0.14(+0.76%) |
Dec 03, 2014 | 18.78 | 18.89 | 18.71 | 18.85 | 197,848 | +0.21(+1.10%) |
Dec 02, 2014 | 18.61 | 18.70 | 18.51 | 18.64 | 341,162 | -0.08(-0.43%) |
Dec 01, 2014 | 18.81 | 18.85 | 18.65 | 18.72 | 447,715 | +0.21(+1.11%) |
Nov 28, 2014 | 18.56 | 18.72 | 18.42 | 18.52 | 228,833 | +0.40(+2.22%) |
Nov 26, 2014 | 17.96 | 18.11 | 18.11 | 18.11 | 314,929 | +0.03(+0.15%) |
Nov 25, 2014 | 18.16 | 18.29 | 18.01 | 18.09 | 288,970 | +0.36(+2.02%) |
Nov 24, 2014 | 17.68 | 18.08 | 17.53 | 17.73 | 797,893 | -0.95(-5.07%) |
Nov 21, 2014 | 18.49 | 18.73 | 18.27 | 18.68 | 737,144 | +0.46(+2.50%) |
Nov 20, 2014 | 18.25 | 18.29 | 18.19 | 18.22 | 340,469 | -0.06(-0.34%) |
Nov 19, 2014 | 18.40 | 18.40 | 18.19 | 18.28 | 228,740 | +0.24(+1.34%) |
Nov 18, 2014 | 18.01 | 18.13 | 18.00 | 18.04 | 307,594 | -0.13(-0.69%) |
Nov 17, 2014 | 17.94 | 18.28 | 17.93 | 18.17 | 629,772 | -0.20(-1.07%) |
Nov 14, 2014 | 18.32 | 18.40 | 18.19 | 18.36 | 289,781 | +0.09(+0.49%) |
Nov 13, 2014 | 18.28 | 18.34 | 18.11 | 18.28 | 786,774 | +0.28(+1.54%) |
Nov 12, 2014 | 19.36 | 18.37 | 17.96 | 18.00 | 1,341,073 | -1.36(-7.01%) |
Nov 11, 2014 | 19.35 | 19.36 | 19.19 | 19.36 | 303,388 | +0.29(+1.55%) |
Nov 10, 2014 | 19.18 | 19.18 | 18.94 | 19.06 | 461,436 | -0.22(-1.16%) |
Nov 07, 2014 | 19.12 | 19.33 | 19.09 | 19.28 | 321,351 | +0.02(+0.09%) |
Nov 06, 2014 | 19.58 | 19.58 | 19.25 | 19.27 | 286,978 | -0.42(-2.13%) |
Nov 05, 2014 | 19.56 | 19.70 | 19.52 | 19.69 | 319,000 | +0.04(+0.18%) |
Nov 04, 2014 | 19.32 | 19.78 | 19.56 | 19.65 | 304,546 | +0.33(+1.71%) |
Nov 03, 2014 | 18.97 | 19.36 | 18.96 | 19.32 | 559,680 | -0.21(-1.05%) |
Oct 31, 2014 | 19.34 | 19.61 | 19.33 | 19.53 | 501,860 | -0.13(-0.68%) |
Oct 30, 2014 | 19.40 | 19.66 | 19.33 | 19.66 | 258,746 | +0.04(+0.23%) |
Oct 29, 2014 | 19.83 | 19.83 | 19.52 | 19.61 | 188,063 | -0.17(-0.86%) |
Oct 28, 2014 | 19.62 | 19.78 | 19.61 | 19.78 | 446,269 | +0.21(+1.10%) |
Oct 27, 2014 | 19.63 | 19.72 | 19.57 | 19.57 | 248,584 | -0.15(-0.77%) |
Oct 24, 2014 | 19.53 | 19.78 | 19.50 | 19.72 | 582,783 | +0.44(+2.27%) |
Oct 23, 2014 | 19.63 | 19.63 | 19.24 | 19.28 | 789,743 | -1.07(-5.27%) |
Oct 22, 2014 | 20.25 | 20.41 | 20.23 | 20.36 | 476,017 | -0.07(-0.35%) |
Oct 21, 2014 | 20.45 | 20.51 | 20.36 | 20.43 | 471,671 | +0.28(+1.37%) |
Oct 20, 2014 | 19.95 | 20.24 | 19.95 | 20.15 | 450,305 | +0.39(+1.99%) |
Oct 17, 2014 | 19.80 | 19.88 | 19.70 | 19.76 | 454,094 | -0.23(-1.16%) |
Oct 16, 2014 | 19.87 | 20.16 | 19.77 | 19.99 | 1,034,448 | +0.62(+3.18%) |
Oct 15, 2014 | 19.46 | 19.70 | 19.11 | 19.37 | 679,872 | -0.25(-1.27%) |
Oct 14, 2014 | 19.72 | 19.89 | 19.50 | 19.62 | 540,030 | -0.67(-3.30%) |
Oct 13, 2014 | 20.60 | 20.65 | 20.19 | 20.29 | 595,021 | +0.22(+1.11%) |
Oct 10, 2014 | 20.12 | 20.20 | 19.97 | 20.07 | 320,653 | +0.07(+0.36%) |
Oct 09, 2014 | 20.21 | 20.26 | 19.98 | 20.00 | 748,306 | -0.18(-0.89%) |
Oct 08, 2014 | 20.12 | 20.20 | 19.90 | 20.18 | 429,024 | +0.26(+1.30%) |
Oct 07, 2014 | 20.12 | 20.14 | 19.90 | 19.92 | 617,918 | +0.28(+1.41%) |
Oct 06, 2014 | 19.80 | 19.80 | 19.52 | 19.64 | 370,013 | -0.43(-2.14%) |
Oct 03, 2014 | 20.20 | 20.20 | 19.97 | 20.07 | 603,577 | +0.03(+0.13%) |
Oct 02, 2014 | 20.27 | 20.37 | 20.02 | 20.04 | 665,783 | -0.04(-0.22%) |
Oct 01, 2014 | 20.16 | 20.42 | 20.07 | 20.09 | 686,114 | +0.04(+0.22%) |
Sep 30, 2014 | 20.18 | 20.28 | 20.04 | 20.04 | 752,004 | +0.29(+1.45%) |
Sep 29, 2014 | 19.69 | 19.87 | 19.69 | 19.76 | 687,317 | -0.04(-0.18%) |
Sep 26, 2014 | 20.05 | 20.06 | 19.79 | 19.79 | 685,550 | -0.16(-0.81%) |
Sep 25, 2014 | 20.26 | 20.32 | 19.93 | 19.95 | 690,862 | -0.09(-0.45%) |
Sep 24, 2014 | 19.96 | 20.13 | 19.70 | 20.04 | 360,687 | +0.83(+4.32%) |
Sep 23, 2014 | 19.18 | 19.28 | 19.18 | 19.21 | 261,045 | -0.04(-0.23%) |
Sep 22, 2014 | 19.33 | 19.45 | 19.22 | 19.26 | 258,407 | -0.01(-0.05%) |
Sep 19, 2014 | 19.38 | 19.43 | 19.27 | 19.27 | 416,931 | -0.45(-2.27%) |
Sep 18, 2014 | 19.64 | 19.88 | 19.59 | 19.71 | 472,534 | +0.94(+4.99%) |
Sep 17, 2014 | 18.88 | 18.93 | 18.73 | 18.78 | 256,332 | +0.11(+0.57%) |
Sep 16, 2014 | 18.41 | 18.71 | 18.41 | 18.67 | 245,088 | +0.00(+0.00%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.62 | 18.67 | 218,143 | -0.02(-0.10%) |
Sep 12, 2014 | 18.81 | 18.85 | 18.68 | 18.69 | 267,212 | +0.25(+1.36%) |
Sep 11, 2014 | 18.18 | 18.47 | 18.18 | 18.44 | 159,539 | +0.21(+1.18%) |
Sep 10, 2014 | 18.22 | 18.22 | 18.11 | 18.22 | 195,558 | +0.07(+0.39%) |
Sep 09, 2014 | 18.31 | 18.31 | 18.15 | 18.15 | 168,049 | -0.20(-1.07%) |
Sep 08, 2014 | 18.52 | 18.53 | 18.31 | 18.35 | 273,600 | -0.21(-1.16%) |
Sep 05, 2014 | 18.50 | 18.60 | 18.43 | 18.56 | 202,554 | -0.33(-1.75%) |
Sep 04, 2014 | 18.86 | 18.91 | 18.75 | 18.89 | 301,459 | -0.02(-0.09%) |
Sep 03, 2014 | 18.90 | 19.00 | 18.44 | 18.91 | 347,176 | +0.46(+2.52%) |
Sep 02, 2014 | 18.58 | 18.66 | 18.40 | 18.44 | 222,892 | -0.21(-1.10%) |
Aug 29, 2014 | 18.52 | 18.65 | 18.65 | 18.65 | 256,601 | +0.15(+0.82%) |
Aug 28, 2014 | 18.53 | 18.53 | 18.33 | 18.50 | 709,434 | +0.09(+0.49%) |
Aug 27, 2014 | 18.29 | 18.41 | 18.28 | 18.41 | 821,284 | +0.08(+0.44%) |
Aug 26, 2014 | 18.57 | 18.70 | 18.31 | 18.33 | 1,315,959 | +0.09(+0.49%) |
Aug 25, 2014 | 18.33 | 18.35 | 18.09 | 18.24 | 392,566 | -0.10(-0.54%) |
Aug 22, 2014 | 18.30 | 18.34 | 18.22 | 18.34 | 256,816 | +0.53(+2.96%) |
Aug 21, 2014 | 17.85 | 18.02 | 17.75 | 17.81 | 329,567 | -0.79(-4.23%) |
Aug 20, 2014 | 18.79 | 18.79 | 18.51 | 18.60 | 217,269 | -0.61(-3.16%) |
Aug 19, 2014 | 19.13 | 19.22 | 19.11 | 19.20 | 141,689 | +0.31(+1.65%) |
Aug 18, 2014 | 18.81 | 18.91 | 18.77 | 18.89 | 150,801 | +0.13(+0.67%) |
Aug 15, 2014 | 18.68 | 19.07 | 18.68 | 18.77 | 117,730 | -0.17(-0.90%) |
Aug 14, 2014 | 18.66 | 18.94 | 18.66 | 18.94 | 125,899 | +0.12(+0.62%) |
Aug 13, 2014 | 18.88 | 18.92 | 18.79 | 18.82 | 171,377 | -0.01(-0.05%) |
Aug 12, 2014 | 18.80 | 18.92 | 18.77 | 18.83 | 192,461 | +0.07(+0.38%) |
Aug 11, 2014 | 18.77 | 18.78 | 18.69 | 18.76 | 223,096 | -0.32(-1.69%) |
Aug 08, 2014 | 18.99 | 19.12 | 18.85 | 19.08 | 354,451 | +0.21(+1.14%) |
Aug 07, 2014 | 19.11 | 19.18 | 18.69 | 18.86 | 441,770 | +0.03(+0.14%) |
Aug 06, 2014 | 18.82 | 18.96 | 18.67 | 18.84 | 349,461 | +0.40(+2.18%) |
Aug 05, 2014 | 18.57 | 18.63 | 18.34 | 18.44 | 190,011 | +0.00(+0.00%) |
Aug 04, 2014 | 18.40 | 18.44 | 18.26 | 18.44 | 204,825 | -0.22(-1.20%) |
Aug 01, 2014 | 18.54 | 18.67 | 18.49 | 18.66 | 210,802 | +0.55(+3.06%) |
Jul 31, 2014 | 18.13 | 18.30 | 18.10 | 18.11 | 184,408 | -0.23(-1.27%) |
Jul 30, 2014 | 18.41 | 18.41 | 18.20 | 18.34 | 211,465 | +0.52(+2.91%) |
Jul 29, 2014 | 17.86 | 17.94 | 17.81 | 17.82 | 424,015 | +0.03(+0.15%) |
Jul 28, 2014 | 17.65 | 17.79 | 17.61 | 17.79 | 299,206 | +1.18(+7.10%) |
Jul 25, 2014 | 16.65 | 16.76 | 16.58 | 16.61 | 137,034 | -0.18(-1.06%) |
Jul 24, 2014 | 16.82 | 16.85 | 16.79 | 16.79 | 69,215 | -0.26(-1.52%) |
Jul 23, 2014 | 16.98 | 17.11 | 16.98 | 17.05 | 86,562 | +0.06(+0.37%) |
Jul 22, 2014 | 17.02 | 17.09 | 16.96 | 16.99 | 66,189 | +0.10(+0.58%) |
Jul 21, 2014 | 16.77 | 16.91 | 16.75 | 16.89 | 119,347 | +0.49(+3.00%) |
Jul 18, 2014 | 16.41 | 16.46 | 16.38 | 16.40 | 66,988 | +0.17(+1.05%) |
Jul 17, 2014 | 16.50 | 16.50 | 16.21 | 16.23 | 212,925 | -0.26(-1.57%) |
Jul 16, 2014 | 16.83 | 16.83 | 16.48 | 16.49 | 94,354 | -0.06(-0.38%) |
Jul 15, 2014 | 16.52 | 16.58 | 16.47 | 16.55 | 155,972 | -0.12(-0.75%) |
Jul 14, 2014 | 16.75 | 16.75 | 16.62 | 16.68 | 175,036 | -0.01(-0.05%) |
Jul 11, 2014 | 16.73 | 16.75 | 16.69 | 16.69 | 120,113 | -0.18(-1.06%) |
Jul 10, 2014 | 16.84 | 16.92 | 16.69 | 16.86 | 212,448 | +0.46(+2.83%) |
Jul 09, 2014 | 16.26 | 16.42 | 16.26 | 16.40 | 167,357 | +0.03(+0.16%) |
Jul 08, 2014 | 16.39 | 16.40 | 16.32 | 16.37 | 105,709 | -0.12(-0.70%) |
Jul 07, 2014 | 16.57 | 16.67 | 16.41 | 16.49 | 115,086 | -0.30(-1.81%) |
Jul 03, 2014 | 16.74 | 16.79 | 16.79 | 16.79 | 166,477 | +0.14(+0.86%) |
Jul 02, 2014 | 16.73 | 16.73 | 16.61 | 16.65 | 149,582 | -0.08(-0.48%) |
Jul 01, 2014 | 16.69 | 16.73 | 16.63 | 16.73 | 158,494 | +0.29(+1.79%) |
Jun 30, 2014 | 16.38 | 16.46 | 16.37 | 16.44 | 168,432 | -0.12(-0.70%) |
Jun 27, 2014 | 16.44 | 16.61 | 16.41 | 16.55 | 151,491 | +0.37(+2.26%) |
Jun 26, 2014 | 16.33 | 16.33 | 16.11 | 16.18 | 568,570 | -1.05(-6.07%) |
Jun 25, 2014 | 17.24 | 17.29 | 17.11 | 17.23 | 330,865 | -0.20(-1.13%) |
Jun 24, 2014 | 17.46 | 17.53 | 17.40 | 17.43 | 200,059 | +0.59(+3.50%) |
Jun 23, 2014 | 16.92 | 16.95 | 16.84 | 16.84 | 111,937 | -0.18(-1.05%) |
Jun 20, 2014 | 17.13 | 17.13 | 17.00 | 17.02 | 129,307 | -0.15(-0.88%) |
Jun 19, 2014 | 17.11 | 17.26 | 17.11 | 17.17 | 94,444 | +0.22(+1.32%) |
Jun 18, 2014 | 16.64 | 16.98 | 16.64 | 16.94 | 174,103 | +0.57(+3.49%) |
Jun 17, 2014 | 16.50 | 16.50 | 16.35 | 16.37 | 92,425 | +0.05(+0.33%) |
Jun 16, 2014 | 16.31 | 16.40 | 16.27 | 16.32 | 188,198 | -0.17(-1.03%) |
Jun 13, 2014 | 16.64 | 16.64 | 16.48 | 16.49 | 226,924 | -0.56(-3.30%) |
Jun 12, 2014 | 17.16 | 17.19 | 17.05 | 17.05 | 152,688 | +0.17(+1.01%) |
Jun 11, 2014 | 16.86 | 16.95 | 16.82 | 16.88 | 177,503 | -0.08(-0.47%) |
Jun 10, 2014 | 17.01 | 17.07 | 16.91 | 16.96 | 233,008 | -0.59(-3.36%) |
Jun 06, 2014 | 17.64 | 17.64 | 17.54 | 17.55 | 164,464 | +0.03(+0.15%) |
Jun 05, 2014 | 17.44 | 17.52 | 17.43 | 17.52 | 404,982 | +0.18(+1.03%) |
Jun 04, 2014 | 17.44 | 17.46 | 17.25 | 17.35 | 429,511 | -0.06(-0.36%) |
Jun 03, 2014 | 17.29 | 17.44 | 17.26 | 17.41 | 231,271 | +0.14(+0.83%) |
Jun 02, 2014 | 17.19 | 17.29 | 17.16 | 17.27 | 283,151 | +0.08(+0.47%) |
May 30, 2014 | 17.05 | 17.26 | 17.04 | 17.19 | 292,631 | -0.03(-0.16%) |
May 29, 2014 | 17.13 | 17.21 | 17.11 | 17.21 | 152,241 | -0.51(-2.87%) |
May 28, 2014 | 17.61 | 17.74 | 17.59 | 17.72 | 255,274 | +0.37(+2.11%) |
May 27, 2014 | 17.44 | 17.54 | 17.34 | 17.36 | 298,657 | -0.66(-3.67%) |
May 23, 2014 | 17.77 | 18.02 | 18.02 | 18.02 | 186,293 | +0.03(+0.15%) |
May 22, 2014 | 17.91 | 18.00 | 17.91 | 17.99 | 82,771 | -0.14(-0.79%) |
May 21, 2014 | 18.14 | 18.17 | 18.02 | 18.13 | 146,497 | +0.07(+0.40%) |
May 20, 2014 | 18.04 | 18.13 | 17.86 | 18.06 | 143,932 | -0.12(-0.64%) |
May 19, 2014 | 18.32 | 18.32 | 18.14 | 18.18 | 262,723 | -0.19(-1.02%) |
May 16, 2014 | 18.22 | 18.40 | 18.18 | 18.36 | 182,734 | +0.24(+1.33%) |
May 15, 2014 | 17.99 | 18.13 | 17.99 | 18.12 | 368,702 | +0.02(+0.10%) |
May 14, 2014 | 18.13 | 18.25 | 18.10 | 18.11 | 241,154 | +0.24(+1.35%) |
May 13, 2014 | 17.87 | 17.94 | 17.79 | 17.86 | 142,870 | -0.07(-0.40%) |
May 12, 2014 | 18.06 | 18.13 | 17.89 | 17.94 | 434,449 | -0.17(-0.94%) |
May 09, 2014 | 18.11 | 18.11 | 18.02 | 18.11 | 227,312 | -0.12(-0.64%) |
May 08, 2014 | 18.21 | 18.28 | 18.14 | 18.22 | 248,550 | +0.24(+1.34%) |
May 07, 2014 | 17.79 | 18.03 | 17.77 | 17.98 | 421,847 | +0.29(+1.62%) |
May 06, 2014 | 17.59 | 17.73 | 17.59 | 17.69 | 346,864 | +0.14(+0.81%) |
May 05, 2014 | 17.58 | 17.62 | 17.53 | 17.55 | 179,942 | +0.00(+0.00%) |
May 02, 2014 | 17.28 | 17.61 | 17.28 | 17.55 | 276,898 | +0.34(+1.97%) |
May 01, 2014 | 17.09 | 17.24 | 17.04 | 17.21 | 100,059 | +0.12(+0.68%) |
Apr 30, 2014 | 17.13 | 17.13 | 17.05 | 17.10 | 103,956 | -0.14(-0.83%) |
Apr 29, 2014 | 17.19 | 17.26 | 17.12 | 17.24 | 162,263 | +0.25(+1.47%) |
Apr 28, 2014 | 16.97 | 17.02 | 16.91 | 16.99 | 136,125 | +0.19(+1.12%) |
Apr 25, 2014 | 16.60 | 16.83 | 16.60 | 16.80 | 281,861 | -0.60(-3.44%) |
Apr 24, 2014 | 17.36 | 17.42 | 17.29 | 17.40 | 102,379 | +0.31(+1.83%) |
Apr 23, 2014 | 17.19 | 17.19 | 17.08 | 17.09 | 221,832 | -0.11(-0.62%) |
Apr 22, 2014 | 17.06 | 17.25 | 17.05 | 17.19 | 144,687 | +0.32(+1.91%) |
Apr 21, 2014 | 16.88 | 16.89 | 16.77 | 16.87 | 146,635 | -0.02(-0.11%) |
Apr 17, 2014 | 16.86 | 16.89 | 16.89 | 16.89 | 96,057 | -0.04(-0.26%) |
Apr 16, 2014 | 16.89 | 16.95 | 16.82 | 16.94 | 129,551 | +0.03(+0.16%) |
Apr 15, 2014 | 16.99 | 17.01 | 16.85 | 16.91 | 135,238 | -0.01(-0.05%) |
Apr 14, 2014 | 17.15 | 17.15 | 16.86 | 16.92 | 146,093 | -0.12(-0.68%) |
Apr 11, 2014 | 16.97 | 17.08 | 16.97 | 17.03 | 180,257 | +0.36(+2.14%) |
Apr 10, 2014 | 16.73 | 16.81 | 16.65 | 16.68 | 483,413 | -0.14(-0.85%) |
Apr 09, 2014 | 16.70 | 16.82 | 16.64 | 16.82 | 384,025 | +0.79(+4.90%) |
Apr 08, 2014 | 15.83 | 16.06 | 15.83 | 16.03 | 122,006 | +0.19(+1.18%) |
Apr 07, 2014 | 15.78 | 15.94 | 15.78 | 15.85 | 98,890 | +0.07(+0.45%) |
Apr 04, 2014 | 15.91 | 15.99 | 15.76 | 15.77 | 177,978 | -0.24(-1.51%) |
Apr 03, 2014 | 16.01 | 16.02 | 15.93 | 16.02 | 107,098 | +0.08(+0.50%) |
Apr 02, 2014 | 15.89 | 15.96 | 15.87 | 15.93 | 219,662 | +0.12(+0.79%) |