Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.27 | 17.39 | 16.83 | 16.92 | 570,979 | -0.39(-2.25%) |
Apr 29, 2015 | 17.41 | 17.51 | 17.25 | 17.31 | 561,719 | -0.17(-0.99%) |
Apr 28, 2015 | 17.24 | 17.55 | 17.23 | 17.48 | 1,147,292 | +0.18(+1.05%) |
Apr 27, 2015 | 17.20 | 17.58 | 17.18 | 17.30 | 1,147,349 | +0.12(+0.70%) |
Apr 24, 2015 | 17.72 | 18.06 | 16.92 | 17.18 | 2,385,276 | -0.76(-4.25%) |
Apr 23, 2015 | 17.74 | 17.96 | 17.71 | 17.94 | 506,506 | +0.18(+1.02%) |
Apr 22, 2015 | 17.62 | 17.79 | 17.39 | 17.76 | 357,675 | +0.18(+1.03%) |
Apr 21, 2015 | 17.79 | 17.79 | 17.47 | 17.58 | 709,330 | -0.17(-0.98%) |
Apr 20, 2015 | 17.63 | 17.77 | 17.46 | 17.75 | 433,153 | +0.23(+1.28%) |
Apr 17, 2015 | 17.55 | 17.65 | 17.43 | 17.53 | 354,465 | -0.20(-1.12%) |
Apr 16, 2015 | 17.85 | 17.90 | 17.67 | 17.72 | 302,828 | -0.16(-0.87%) |
Apr 15, 2015 | 17.59 | 17.89 | 17.45 | 17.88 | 345,649 | +0.40(+2.28%) |
Apr 14, 2015 | 17.34 | 17.50 | 17.22 | 17.48 | 342,817 | +0.12(+0.70%) |
Apr 13, 2015 | 17.11 | 17.40 | 17.05 | 17.36 | 210,924 | +0.23(+1.31%) |
Apr 10, 2015 | 17.18 | 17.23 | 17.06 | 17.14 | 156,462 | +0.07(+0.41%) |
Apr 09, 2015 | 17.19 | 17.24 | 16.89 | 17.07 | 132,568 | -0.12(-0.70%) |
Apr 08, 2015 | 17.31 | 17.31 | 17.02 | 17.19 | 324,684 | -0.11(-0.65%) |
Apr 07, 2015 | 17.55 | 17.59 | 17.27 | 17.30 | 421,861 | -0.29(-1.67%) |
Apr 06, 2015 | 17.54 | 17.80 | 17.45 | 17.59 | 379,756 | -0.01(-0.05%) |
Apr 02, 2015 | 17.64 | 17.60 | 17.60 | 17.60 | 236,867 | -0.05(-0.29%) |
Apr 01, 2015 | 17.91 | 17.91 | 17.53 | 17.66 | 603,145 | -0.12(-0.68%) |
Mar 31, 2015 | 17.30 | 17.85 | 17.27 | 17.78 | 523,345 | +0.42(+2.44%) |
Mar 30, 2015 | 17.15 | 17.42 | 17.09 | 17.35 | 201,013 | +0.29(+1.73%) |
Mar 27, 2015 | 16.92 | 17.15 | 16.82 | 17.06 | 284,380 | +0.11(+0.66%) |
Mar 26, 2015 | 17.20 | 17.27 | 16.91 | 16.95 | 317,742 | -0.26(-1.51%) |
Mar 25, 2015 | 17.34 | 17.48 | 17.19 | 17.21 | 308,002 | -0.10(-0.60%) |
Mar 24, 2015 | 17.30 | 17.53 | 17.25 | 17.31 | 505,172 | +0.03(+0.20%) |
Mar 23, 2015 | 17.16 | 17.36 | 17.14 | 17.27 | 509,377 | +0.11(+0.66%) |
Mar 20, 2015 | 17.00 | 17.22 | 16.99 | 17.16 | 572,399 | +0.19(+1.12%) |
Mar 19, 2015 | 17.10 | 17.18 | 16.87 | 16.97 | 282,575 | -0.22(-1.31%) |
Mar 18, 2015 | 16.84 | 17.23 | 16.78 | 17.20 | 407,221 | +0.28(+1.64%) |
Mar 17, 2015 | 16.86 | 17.06 | 16.76 | 16.92 | 331,620 | -0.04(-0.26%) |
Mar 16, 2015 | 17.02 | 17.08 | 16.85 | 16.96 | 296,460 | +0.04(+0.26%) |
Mar 13, 2015 | 17.20 | 17.26 | 16.80 | 16.92 | 280,325 | -0.29(-1.69%) |
Mar 12, 2015 | 17.05 | 17.22 | 16.94 | 17.21 | 273,189 | +0.28(+1.68%) |
Mar 11, 2015 | 16.93 | 16.99 | 16.53 | 16.93 | 866,531 | +0.06(+0.36%) |
Mar 10, 2015 | 17.25 | 17.25 | 16.87 | 16.87 | 296,420 | -0.53(-3.07%) |
Mar 09, 2015 | 17.34 | 17.52 | 17.27 | 17.40 | 271,043 | +0.09(+0.55%) |
Mar 06, 2015 | 17.36 | 17.52 | 17.19 | 17.30 | 330,651 | -0.18(-1.03%) |
Mar 05, 2015 | 17.50 | 17.57 | 17.37 | 17.48 | 428,749 | -0.05(-0.29%) |
Mar 04, 2015 | 17.75 | 17.85 | 17.44 | 17.54 | 484,438 | -0.31(-1.73%) |
Mar 03, 2015 | 17.81 | 17.91 | 17.76 | 17.85 | 287,226 | -0.04(-0.24%) |
Mar 02, 2015 | 17.98 | 18.09 | 17.81 | 17.89 | 377,811 | -0.03(-0.19%) |
Feb 27, 2015 | 17.83 | 17.99 | 17.75 | 17.92 | 342,088 | +0.04(+0.24%) |
Feb 26, 2015 | 17.87 | 17.97 | 17.78 | 17.88 | 314,687 | -0.04(-0.24%) |
Feb 25, 2015 | 17.66 | 18.00 | 17.66 | 17.92 | 405,765 | +0.21(+1.16%) |
Feb 24, 2015 | 17.63 | 17.85 | 17.55 | 17.72 | 431,261 | +0.11(+0.64%) |
Feb 23, 2015 | 17.53 | 17.61 | 17.30 | 17.61 | 470,669 | +0.00(+0.00%) |
Feb 20, 2015 | 17.55 | 17.67 | 17.34 | 17.61 | 496,387 | -0.03(-0.20%) |
Feb 19, 2015 | 17.44 | 17.66 | 17.34 | 17.64 | 490,110 | +0.11(+0.64%) |
Feb 18, 2015 | 17.36 | 17.61 | 17.25 | 17.53 | 327,831 | +0.18(+1.04%) |
Feb 17, 2015 | 17.37 | 17.47 | 17.18 | 17.35 | 290,879 | -0.01(-0.05%) |
Feb 13, 2015 | 17.31 | 17.36 | 17.36 | 17.36 | 307,304 | +0.08(+0.45%) |
Feb 12, 2015 | 16.99 | 17.34 | 16.99 | 17.28 | 507,154 | +0.37(+2.19%) |
Feb 11, 2015 | 16.76 | 16.94 | 16.51 | 16.91 | 420,610 | +0.13(+0.77%) |
Feb 10, 2015 | 16.84 | 16.86 | 16.55 | 16.78 | 387,535 | +0.02(+0.10%) |
Feb 09, 2015 | 16.93 | 17.17 | 16.75 | 16.76 | 316,739 | -0.20(-1.17%) |
Feb 06, 2015 | 16.85 | 17.01 | 16.73 | 16.96 | 493,826 | +0.17(+1.02%) |
Feb 05, 2015 | 16.21 | 16.91 | 16.16 | 16.79 | 626,170 | +0.58(+3.61%) |
Feb 04, 2015 | 16.54 | 16.67 | 16.17 | 16.20 | 448,054 | -0.43(-2.59%) |
Feb 03, 2015 | 16.32 | 16.73 | 16.32 | 16.63 | 707,908 | +0.43(+2.65%) |
Feb 02, 2015 | 15.84 | 16.20 | 15.77 | 16.20 | 667,729 | +0.37(+2.34%) |
Jan 30, 2015 | 16.08 | 16.26 | 15.81 | 15.83 | 662,195 | -0.37(-2.28%) |
Jan 29, 2015 | 16.20 | 16.32 | 16.04 | 16.20 | 1,064,033 | +0.03(+0.21%) |
Jan 28, 2015 | 16.58 | 16.64 | 16.07 | 16.17 | 1,437,412 | -0.32(-1.93%) |
Jan 27, 2015 | 16.51 | 16.84 | 16.18 | 16.49 | 821,155 | -0.29(-1.74%) |
Jan 26, 2015 | 16.31 | 16.79 | 16.22 | 16.78 | 649,171 | +0.56(+3.45%) |
Jan 23, 2015 | 15.88 | 16.36 | 15.78 | 16.22 | 682,390 | +0.29(+1.84%) |
Jan 22, 2015 | 16.87 | 17.03 | 15.09 | 15.93 | 1,478,703 | -0.21(-1.33%) |
Jan 21, 2015 | 15.65 | 16.14 | 15.61 | 16.14 | 817,735 | +0.41(+2.62%) |
Jan 20, 2015 | 15.81 | 15.83 | 15.44 | 15.73 | 617,257 | -0.12(-0.76%) |
Jan 16, 2015 | 15.67 | 15.87 | 15.54 | 15.85 | 544,272 | +0.09(+0.55%) |
Jan 15, 2015 | 16.31 | 16.33 | 15.75 | 15.76 | 270,802 | -0.47(-2.91%) |
Jan 14, 2015 | 16.09 | 16.32 | 16.05 | 16.24 | 268,238 | -0.06(-0.37%) |
Jan 13, 2015 | 16.44 | 16.81 | 16.07 | 16.30 | 428,123 | -0.05(-0.32%) |
Jan 12, 2015 | 16.65 | 16.68 | 16.23 | 16.35 | 318,532 | -0.33(-1.96%) |
Jan 09, 2015 | 16.90 | 16.94 | 16.62 | 16.68 | 292,567 | -0.24(-1.42%) |
Jan 08, 2015 | 16.85 | 17.15 | 16.81 | 16.92 | 618,442 | +0.18(+1.08%) |
Jan 07, 2015 | 16.71 | 16.75 | 16.48 | 16.74 | 305,205 | +0.15(+0.88%) |
Jan 06, 2015 | 16.89 | 16.98 | 16.46 | 16.59 | 260,140 | -0.28(-1.63%) |
Jan 05, 2015 | 17.27 | 17.32 | 16.85 | 16.87 | 331,970 | -0.57(-3.26%) |
Jan 02, 2015 | 17.61 | 17.73 | 17.25 | 17.43 | 217,981 | -0.13(-0.73%) |
Dec 31, 2014 | 17.96 | 17.56 | 17.56 | 17.56 | 346,023 | -0.37(-2.06%) |
Dec 30, 2014 | 17.82 | 18.00 | 17.81 | 17.93 | 258,768 | +0.09(+0.48%) |
Dec 29, 2014 | 17.55 | 17.87 | 17.50 | 17.85 | 246,414 | +0.26(+1.47%) |
Dec 26, 2014 | 17.60 | 17.71 | 17.51 | 17.59 | 138,117 | +0.06(+0.34%) |
Dec 24, 2014 | 17.50 | 17.53 | 17.53 | 17.53 | 136,037 | +0.03(+0.15%) |
Dec 23, 2014 | 17.36 | 17.62 | 17.30 | 17.50 | 169,104 | +0.19(+1.09%) |
Dec 22, 2014 | 17.30 | 17.38 | 17.19 | 17.31 | 157,461 | +0.02(+0.10%) |
Dec 19, 2014 | 17.25 | 17.34 | 17.04 | 17.30 | 641,097 | +0.05(+0.30%) |
Dec 18, 2014 | 17.05 | 17.27 | 16.85 | 17.24 | 276,533 | +0.45(+2.66%) |
Dec 17, 2014 | 16.44 | 16.81 | 16.34 | 16.80 | 334,635 | +0.37(+2.25%) |
Dec 16, 2014 | 16.46 | 16.85 | 16.36 | 16.43 | 286,361 | -0.07(-0.42%) |
Dec 15, 2014 | 16.73 | 16.84 | 16.44 | 16.50 | 225,195 | -0.15(-0.88%) |
Dec 12, 2014 | 16.83 | 16.96 | 16.44 | 16.64 | 283,217 | -0.46(-2.69%) |
Dec 11, 2014 | 17.27 | 17.52 | 17.09 | 17.10 | 215,405 | -0.13(-0.74%) |
Dec 10, 2014 | 17.66 | 17.76 | 17.13 | 17.23 | 297,915 | -0.53(-2.98%) |
Dec 09, 2014 | 17.26 | 17.76 | 17.17 | 17.76 | 294,441 | +0.34(+1.96%) |
Dec 08, 2014 | 17.62 | 17.88 | 17.30 | 17.42 | 274,106 | -0.28(-1.59%) |
Dec 05, 2014 | 17.67 | 17.85 | 17.62 | 17.70 | 314,401 | +0.03(+0.14%) |
Dec 04, 2014 | 17.87 | 17.96 | 17.56 | 17.67 | 435,694 | -0.26(-1.48%) |
Dec 03, 2014 | 17.67 | 18.03 | 17.62 | 17.94 | 364,446 | +0.26(+1.45%) |
Dec 02, 2014 | 17.36 | 17.78 | 17.32 | 17.68 | 404,807 | +0.35(+2.02%) |
Dec 01, 2014 | 17.10 | 17.44 | 16.96 | 17.33 | 379,542 | +0.20(+1.15%) |
Nov 28, 2014 | 17.64 | 17.64 | 17.12 | 17.14 | 182,657 | -0.46(-2.62%) |
Nov 26, 2014 | 17.63 | 17.60 | 17.60 | 17.60 | 329,244 | -0.03(-0.19%) |
Nov 25, 2014 | 17.70 | 17.76 | 17.58 | 17.63 | 201,802 | -0.06(-0.34%) |
Nov 24, 2014 | 17.58 | 17.71 | 17.55 | 17.69 | 293,808 | +0.19(+1.07%) |
Nov 21, 2014 | 17.62 | 17.78 | 17.40 | 17.50 | 344,573 | +0.12(+0.69%) |
Nov 20, 2014 | 17.20 | 17.40 | 17.16 | 17.38 | 375,290 | +0.06(+0.35%) |
Nov 19, 2014 | 17.61 | 17.61 | 17.26 | 17.32 | 406,165 | -0.30(-1.70%) |
Nov 18, 2014 | 17.55 | 17.78 | 17.52 | 17.62 | 388,998 | +0.13(+0.73%) |
Nov 17, 2014 | 17.42 | 17.60 | 17.30 | 17.50 | 431,041 | +0.07(+0.39%) |
Nov 14, 2014 | 17.30 | 17.47 | 17.15 | 17.43 | 413,390 | +0.11(+0.64%) |
Nov 13, 2014 | 17.38 | 17.63 | 17.20 | 17.32 | 458,042 | -0.08(-0.44%) |
Nov 12, 2014 | 17.20 | 17.40 | 16.97 | 17.39 | 582,475 | +0.09(+0.49%) |
Nov 11, 2014 | 17.25 | 17.33 | 17.11 | 17.31 | 321,688 | +0.10(+0.60%) |
Nov 10, 2014 | 17.27 | 17.29 | 17.00 | 17.20 | 353,772 | -0.08(-0.44%) |
Nov 07, 2014 | 17.21 | 17.32 | 17.05 | 17.28 | 357,263 | +0.10(+0.60%) |
Nov 06, 2014 | 16.94 | 17.18 | 16.91 | 17.18 | 308,058 | +0.21(+1.26%) |
Nov 05, 2014 | 17.08 | 17.12 | 16.88 | 16.97 | 264,915 | -0.01(-0.05%) |
Nov 04, 2014 | 17.03 | 17.20 | 16.86 | 16.97 | 308,180 | -0.11(-0.65%) |
Nov 03, 2014 | 17.26 | 17.34 | 17.04 | 17.09 | 451,793 | -0.19(-1.09%) |
Oct 31, 2014 | 17.47 | 17.47 | 17.01 | 17.27 | 838,859 | +0.09(+0.50%) |
Oct 30, 2014 | 17.06 | 17.30 | 16.90 | 17.19 | 509,894 | +0.13(+0.75%) |
Oct 29, 2014 | 17.18 | 17.29 | 16.90 | 17.06 | 588,711 | -0.06(-0.35%) |
Oct 28, 2014 | 16.73 | 17.14 | 16.73 | 17.12 | 762,832 | +0.53(+3.19%) |
Oct 27, 2014 | 16.47 | 16.62 | 16.16 | 16.59 | 859,321 | +0.08(+0.47%) |
Oct 24, 2014 | 16.67 | 16.67 | 16.39 | 16.51 | 553,810 | -0.09(-0.52%) |
Oct 23, 2014 | 16.26 | 16.79 | 16.15 | 16.60 | 763,503 | +0.54(+3.35%) |
Oct 22, 2014 | 16.05 | 16.34 | 15.98 | 16.06 | 700,732 | -0.03(-0.21%) |
Oct 21, 2014 | 15.75 | 16.12 | 15.70 | 16.09 | 652,879 | +0.44(+2.78%) |
Oct 20, 2014 | 15.60 | 15.66 | 15.55 | 15.66 | 519,479 | +0.00(+0.00%) |
Oct 17, 2014 | 15.86 | 15.98 | 15.59 | 15.66 | 954,254 | -0.01(-0.05%) |
Oct 16, 2014 | 15.44 | 16.04 | 15.19 | 15.67 | 1,408,745 | +0.26(+1.66%) |
Oct 15, 2014 | 15.38 | 15.56 | 15.14 | 15.41 | 733,219 | +0.01(+0.06%) |
Oct 14, 2014 | 14.97 | 15.41 | 14.97 | 15.40 | 1,060,764 | +0.54(+3.62%) |
Oct 13, 2014 | 14.74 | 15.07 | 14.74 | 14.86 | 582,387 | +0.16(+1.10%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.69 | 14.70 | 409,406 | -0.24(-1.60%) |
Oct 09, 2014 | 15.20 | 15.23 | 14.87 | 14.94 | 342,953 | -0.28(-1.85%) |
Oct 08, 2014 | 15.07 | 15.36 | 14.94 | 15.22 | 542,761 | +0.17(+1.14%) |
Oct 07, 2014 | 15.06 | 15.28 | 14.97 | 15.05 | 509,299 | -0.13(-0.84%) |
Oct 06, 2014 | 15.40 | 15.49 | 15.12 | 15.18 | 420,183 | -0.20(-1.28%) |
Oct 03, 2014 | 15.46 | 15.61 | 15.23 | 15.38 | 651,909 | +0.05(+0.33%) |
Oct 02, 2014 | 14.79 | 15.41 | 14.79 | 15.32 | 1,165,994 | +0.56(+3.82%) |
Oct 01, 2014 | 15.31 | 15.34 | 14.65 | 14.76 | 2,034,793 | -0.64(-4.16%) |
Sep 30, 2014 | 16.03 | 16.03 | 15.40 | 15.40 | 574,437 | -0.61(-3.79%) |
Sep 29, 2014 | 16.06 | 16.17 | 15.98 | 16.01 | 429,028 | -0.20(-1.21%) |
Sep 26, 2014 | 16.13 | 16.27 | 16.03 | 16.20 | 204,151 | +0.09(+0.53%) |
Sep 25, 2014 | 16.33 | 16.33 | 15.96 | 16.12 | 450,952 | -0.30(-1.82%) |
Sep 24, 2014 | 16.47 | 16.51 | 16.27 | 16.42 | 193,847 | -0.06(-0.36%) |
Sep 23, 2014 | 16.57 | 16.70 | 16.45 | 16.48 | 295,947 | -0.11(-0.67%) |
Sep 22, 2014 | 16.72 | 16.77 | 16.57 | 16.59 | 267,511 | -0.18(-1.07%) |
Sep 19, 2014 | 17.06 | 17.18 | 16.70 | 16.77 | 590,542 | -0.27(-1.56%) |
Sep 18, 2014 | 17.09 | 17.09 | 16.92 | 17.03 | 355,835 | +0.03(+0.15%) |
Sep 17, 2014 | 16.60 | 17.06 | 16.58 | 17.01 | 472,655 | +0.41(+2.47%) |
Sep 16, 2014 | 16.67 | 16.67 | 16.42 | 16.60 | 289,230 | -0.14(-0.82%) |
Sep 15, 2014 | 16.94 | 16.94 | 16.67 | 16.73 | 266,761 | -0.17(-0.99%) |
Sep 12, 2014 | 16.94 | 16.94 | 16.85 | 16.90 | 433,691 | -0.08(-0.50%) |
Sep 11, 2014 | 16.71 | 16.99 | 16.71 | 16.99 | 248,899 | +0.17(+1.01%) |
Sep 10, 2014 | 16.73 | 16.82 | 16.59 | 16.82 | 219,695 | +0.04(+0.25%) |
Sep 09, 2014 | 17.00 | 17.00 | 16.72 | 16.77 | 217,334 | -0.25(-1.45%) |
Sep 08, 2014 | 16.95 | 17.10 | 16.87 | 17.02 | 220,639 | +0.02(+0.10%) |
Sep 05, 2014 | 17.00 | 17.07 | 16.86 | 17.00 | 146,582 | -0.05(-0.30%) |
Sep 04, 2014 | 17.04 | 17.26 | 17.03 | 17.05 | 204,910 | +0.08(+0.45%) |
Sep 03, 2014 | 17.07 | 17.19 | 16.94 | 16.98 | 293,152 | -0.03(-0.20%) |
Sep 02, 2014 | 17.17 | 17.25 | 16.90 | 17.01 | 398,706 | -0.09(-0.55%) |
Aug 29, 2014 | 17.11 | 17.11 | 17.11 | 17.11 | 412,213 | +0.03(+0.20%) |
Aug 28, 2014 | 17.29 | 17.33 | 16.90 | 17.07 | 537,426 | -0.27(-1.57%) |
Aug 27, 2014 | 17.36 | 17.45 | 17.28 | 17.34 | 411,067 | -0.10(-0.58%) |
Aug 26, 2014 | 17.41 | 17.51 | 17.36 | 17.45 | 242,549 | +0.09(+0.54%) |
Aug 25, 2014 | 17.45 | 17.51 | 17.28 | 17.35 | 386,534 | -0.14(-0.83%) |
Aug 22, 2014 | 17.59 | 17.64 | 17.45 | 17.50 | 356,337 | -0.13(-0.72%) |
Aug 21, 2014 | 17.65 | 17.67 | 17.46 | 17.62 | 333,312 | -0.04(-0.24%) |
Aug 20, 2014 | 17.68 | 17.81 | 17.56 | 17.67 | 623,321 | -0.05(-0.29%) |
Aug 19, 2014 | 17.43 | 17.75 | 17.40 | 17.72 | 584,455 | +0.20(+1.11%) |
Aug 18, 2014 | 17.52 | 17.76 | 17.50 | 17.52 | 488,544 | +0.11(+0.63%) |
Aug 15, 2014 | 17.45 | 17.87 | 17.24 | 17.41 | 1,210,347 | +0.13(+0.74%) |
Aug 14, 2014 | 15.92 | 17.33 | 15.85 | 17.28 | 1,304,512 | +1.14(+7.05%) |
Aug 13, 2014 | 16.48 | 16.48 | 16.15 | 16.15 | 1,369,154 | -0.23(-1.40%) |
Aug 12, 2014 | 16.49 | 16.63 | 16.32 | 16.37 | 408,162 | -0.21(-1.28%) |
Aug 11, 2014 | 16.54 | 16.72 | 16.53 | 16.59 | 630,461 | +0.10(+0.62%) |
Aug 08, 2014 | 15.97 | 16.49 | 15.97 | 16.49 | 482,253 | +0.54(+3.41%) |
Aug 07, 2014 | 15.93 | 16.09 | 15.89 | 15.94 | 363,150 | +0.09(+0.54%) |
Aug 06, 2014 | 15.81 | 15.92 | 15.79 | 15.86 | 325,623 | +0.00(+0.00%) |
Aug 05, 2014 | 15.63 | 15.92 | 15.60 | 15.86 | 285,241 | +0.17(+1.08%) |
Aug 04, 2014 | 15.69 | 15.72 | 15.44 | 15.69 | 375,099 | +0.05(+0.33%) |
Aug 01, 2014 | 15.59 | 15.68 | 15.52 | 15.64 | 321,210 | +0.07(+0.44%) |
Jul 31, 2014 | 15.74 | 15.91 | 15.56 | 15.57 | 368,045 | -0.34(-2.14%) |
Jul 30, 2014 | 15.92 | 15.98 | 15.76 | 15.91 | 288,196 | +0.08(+0.48%) |
Jul 29, 2014 | 15.91 | 16.03 | 15.81 | 15.83 | 262,027 | -0.08(-0.53%) |
Jul 28, 2014 | 16.00 | 16.04 | 15.80 | 15.92 | 382,342 | -0.10(-0.64%) |
Jul 25, 2014 | 15.99 | 16.15 | 15.95 | 16.02 | 295,728 | -0.08(-0.53%) |
Jul 24, 2014 | 16.17 | 16.34 | 15.97 | 16.10 | 304,418 | -0.07(-0.42%) |
Jul 23, 2014 | 16.22 | 16.24 | 16.06 | 16.17 | 396,208 | -0.05(-0.31%) |
Jul 22, 2014 | 16.20 | 16.33 | 16.15 | 16.22 | 395,148 | +0.09(+0.58%) |
Jul 21, 2014 | 16.18 | 16.36 | 16.11 | 16.13 | 350,757 | -0.12(-0.73%) |
Jul 18, 2014 | 16.18 | 16.33 | 16.15 | 16.25 | 342,186 | +0.04(+0.26%) |
Jul 17, 2014 | 16.27 | 16.42 | 16.08 | 16.20 | 512,458 | -0.17(-1.04%) |
Jul 16, 2014 | 16.48 | 16.49 | 16.27 | 16.37 | 266,033 | -0.03(-0.16%) |
Jul 15, 2014 | 16.59 | 16.73 | 16.37 | 16.40 | 367,051 | -0.19(-1.13%) |
Jul 14, 2014 | 16.55 | 16.77 | 16.49 | 16.59 | 365,694 | +0.20(+1.19%) |
Jul 11, 2014 | 16.52 | 16.64 | 16.30 | 16.39 | 545,457 | -0.16(-0.98%) |
Jul 10, 2014 | 16.50 | 16.69 | 16.43 | 16.55 | 775,537 | -0.44(-2.60%) |
Jul 09, 2014 | 17.11 | 17.16 | 16.88 | 16.99 | 472,764 | -0.08(-0.45%) |
Jul 08, 2014 | 17.15 | 17.15 | 16.97 | 17.07 | 293,718 | -0.11(-0.64%) |
Jul 07, 2014 | 17.23 | 17.24 | 17.05 | 17.18 | 400,887 | -0.08(-0.44%) |
Jul 03, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 250,554 | +0.05(+0.30%) |
Jul 02, 2014 | 17.52 | 17.62 | 17.16 | 17.21 | 291,903 | -0.37(-2.08%) |
Jul 01, 2014 | 17.45 | 17.75 | 17.38 | 17.57 | 515,447 | +0.20(+1.12%) |
Jun 30, 2014 | 17.45 | 17.45 | 17.18 | 17.38 | 362,181 | -0.12(-0.68%) |
Jun 27, 2014 | 17.09 | 17.55 | 17.09 | 17.50 | 691,555 | +0.30(+1.73%) |
Jun 26, 2014 | 17.21 | 17.21 | 16.95 | 17.20 | 250,015 | -0.01(-0.05%) |
Jun 25, 2014 | 17.00 | 17.32 | 16.94 | 17.21 | 511,637 | +0.14(+0.80%) |
Jun 24, 2014 | 17.02 | 17.45 | 16.88 | 17.07 | 464,208 | +0.04(+0.25%) |
Jun 23, 2014 | 17.28 | 17.39 | 16.95 | 17.03 | 426,654 | -0.27(-1.57%) |
Jun 20, 2014 | 17.17 | 17.39 | 17.17 | 17.30 | 519,556 | +0.06(+0.35%) |
Jun 19, 2014 | 17.22 | 17.39 | 17.14 | 17.24 | 295,756 | +0.03(+0.15%) |
Jun 18, 2014 | 17.25 | 17.36 | 17.09 | 17.22 | 300,779 | -0.03(-0.20%) |
Jun 17, 2014 | 16.78 | 17.28 | 16.73 | 17.25 | 861,618 | +0.44(+2.63%) |
Jun 16, 2014 | 16.75 | 16.83 | 16.66 | 16.81 | 479,097 | +0.07(+0.41%) |
Jun 13, 2014 | 16.99 | 16.99 | 16.69 | 16.74 | 441,685 | -0.17(-1.00%) |
Jun 12, 2014 | 17.10 | 17.22 | 16.89 | 16.91 | 462,914 | -0.22(-1.29%) |
Jun 11, 2014 | 17.32 | 17.35 | 17.05 | 17.13 | 507,762 | -0.33(-1.90%) |
Jun 10, 2014 | 17.56 | 17.70 | 17.43 | 17.46 | 405,389 | -0.20(-1.11%) |
Jun 06, 2014 | 17.30 | 17.65 | 17.30 | 17.66 | 527,756 | +0.46(+2.65%) |
Jun 05, 2014 | 17.26 | 17.29 | 17.01 | 17.20 | 738,828 | +0.06(+0.34%) |
Jun 04, 2014 | 17.20 | 17.37 | 17.11 | 17.14 | 352,555 | -0.19(-1.12%) |
Jun 03, 2014 | 17.39 | 17.63 | 17.27 | 17.34 | 248,298 | -0.12(-0.68%) |
Jun 02, 2014 | 17.40 | 17.51 | 17.03 | 17.45 | 325,614 | +0.08(+0.44%) |
May 30, 2014 | 17.71 | 17.72 | 17.38 | 17.38 | 348,919 | -0.35(-1.95%) |
May 29, 2014 | 17.77 | 17.85 | 17.64 | 17.72 | 435,020 | -0.02(-0.10%) |
May 28, 2014 | 17.78 | 17.86 | 17.65 | 17.74 | 450,117 | -0.06(-0.33%) |
May 27, 2014 | 17.53 | 17.87 | 17.53 | 17.80 | 514,730 | +0.46(+2.63%) |
May 23, 2014 | 17.18 | 17.34 | 17.34 | 17.34 | 361,185 | +0.18(+1.03%) |
May 22, 2014 | 17.10 | 17.41 | 17.10 | 17.17 | 165,529 | +0.12(+0.69%) |
May 21, 2014 | 16.98 | 17.21 | 16.97 | 17.05 | 529,891 | +0.13(+0.75%) |
May 20, 2014 | 17.17 | 17.17 | 16.82 | 16.92 | 534,749 | -0.30(-1.76%) |
May 19, 2014 | 17.16 | 17.37 | 17.16 | 17.23 | 330,126 | -0.02(-0.10%) |
May 16, 2014 | 17.16 | 17.25 | 17.02 | 17.24 | 290,178 | +0.04(+0.25%) |
May 15, 2014 | 17.18 | 17.25 | 16.91 | 17.20 | 513,280 | -0.08(-0.44%) |
May 14, 2014 | 17.72 | 17.75 | 17.22 | 17.28 | 522,156 | -0.44(-2.48%) |
May 13, 2014 | 18.26 | 18.37 | 17.68 | 17.72 | 551,045 | -0.52(-2.87%) |
May 12, 2014 | 17.73 | 18.37 | 17.73 | 18.24 | 866,776 | +0.59(+3.35%) |
May 09, 2014 | 17.12 | 17.65 | 17.00 | 17.65 | 720,290 | +0.49(+2.85%) |
May 08, 2014 | 17.34 | 17.56 | 17.10 | 17.16 | 549,119 | -0.20(-1.17%) |
May 07, 2014 | 17.52 | 17.60 | 17.26 | 17.36 | 613,490 | -0.09(-0.53%) |
May 06, 2014 | 17.97 | 17.99 | 17.43 | 17.45 | 662,164 | -0.54(-3.00%) |
May 05, 2014 | 18.04 | 18.16 | 17.80 | 18.00 | 442,125 | -0.19(-1.02%) |
May 02, 2014 | 18.13 | 18.43 | 18.01 | 18.18 | 437,409 | +0.08(+0.42%) |