Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.19 | 17.25 | 16.81 | 16.90 | 2,629,014 | -0.45(-2.60%) |
Apr 29, 2015 | 16.75 | 17.66 | 16.71 | 17.35 | 6,088,924 | -1.16(-6.25%) |
Apr 28, 2015 | 18.71 | 18.71 | 18.44 | 18.50 | 1,659,487 | -0.20(-1.09%) |
Apr 27, 2015 | 18.67 | 18.80 | 18.59 | 18.71 | 1,310,518 | +0.06(+0.30%) |
Apr 24, 2015 | 19.17 | 19.23 | 18.64 | 18.65 | 1,190,144 | -0.53(-2.75%) |
Apr 23, 2015 | 19.09 | 19.23 | 18.96 | 19.18 | 545,084 | +0.06(+0.30%) |
Apr 22, 2015 | 19.25 | 19.31 | 19.05 | 19.12 | 698,998 | -0.09(-0.47%) |
Apr 21, 2015 | 19.06 | 19.28 | 18.99 | 19.21 | 298,646 | +0.23(+1.21%) |
Apr 20, 2015 | 19.18 | 19.27 | 18.95 | 18.98 | 526,485 | -0.13(-0.70%) |
Apr 17, 2015 | 19.31 | 19.34 | 19.07 | 19.11 | 739,185 | -0.37(-1.92%) |
Apr 16, 2015 | 19.46 | 19.52 | 19.28 | 19.49 | 713,512 | +0.08(+0.40%) |
Apr 15, 2015 | 18.86 | 19.45 | 18.82 | 19.41 | 1,268,921 | +0.53(+2.80%) |
Apr 14, 2015 | 18.92 | 19.02 | 18.79 | 18.88 | 554,191 | +0.02(+0.12%) |
Apr 13, 2015 | 18.66 | 18.98 | 18.66 | 18.86 | 728,764 | +0.15(+0.82%) |
Apr 10, 2015 | 18.56 | 18.76 | 18.56 | 18.71 | 387,769 | +0.16(+0.86%) |
Apr 09, 2015 | 18.54 | 18.64 | 18.34 | 18.55 | 549,063 | +0.05(+0.29%) |
Apr 08, 2015 | 18.49 | 18.65 | 18.23 | 18.49 | 808,616 | +0.00(+0.00%) |
Apr 07, 2015 | 18.04 | 18.80 | 18.02 | 18.49 | 983,824 | +0.54(+3.03%) |
Apr 06, 2015 | 17.86 | 18.07 | 17.85 | 17.95 | 665,835 | +0.06(+0.32%) |
Apr 02, 2015 | 18.12 | 17.89 | 17.89 | 17.89 | 642,431 | -0.13(-0.70%) |
Apr 01, 2015 | 17.68 | 18.05 | 17.59 | 18.02 | 933,279 | +0.35(+1.98%) |
Mar 31, 2015 | 17.68 | 17.75 | 17.50 | 17.67 | 1,577,609 | -0.03(-0.17%) |
Mar 30, 2015 | 17.85 | 17.88 | 17.60 | 17.70 | 968,305 | -0.04(-0.23%) |
Mar 27, 2015 | 18.04 | 18.04 | 17.72 | 17.74 | 1,004,007 | -0.23(-1.30%) |
Mar 26, 2015 | 18.04 | 18.08 | 17.90 | 17.97 | 939,174 | -0.13(-0.74%) |
Mar 25, 2015 | 18.76 | 18.76 | 18.06 | 18.11 | 891,036 | -0.58(-3.09%) |
Mar 24, 2015 | 18.92 | 18.95 | 18.60 | 18.68 | 1,276,283 | -0.18(-0.96%) |
Mar 23, 2015 | 18.87 | 18.96 | 18.76 | 18.86 | 717,511 | -0.04(-0.19%) |
Mar 20, 2015 | 18.80 | 19.01 | 18.70 | 18.90 | 751,360 | +0.24(+1.31%) |
Mar 19, 2015 | 18.82 | 18.88 | 18.64 | 18.66 | 751,444 | -0.17(-0.92%) |
Mar 18, 2015 | 18.61 | 18.94 | 18.49 | 18.83 | 835,708 | +0.24(+1.29%) |
Mar 17, 2015 | 18.34 | 18.63 | 18.24 | 18.59 | 494,121 | +0.17(+0.92%) |
Mar 16, 2015 | 18.40 | 18.48 | 18.25 | 18.42 | 333,303 | +0.16(+0.88%) |
Mar 13, 2015 | 18.42 | 18.46 | 18.10 | 18.26 | 652,017 | -0.23(-1.23%) |
Mar 12, 2015 | 17.99 | 18.56 | 17.99 | 18.49 | 1,167,791 | +0.55(+3.09%) |
Mar 11, 2015 | 18.16 | 18.25 | 17.87 | 17.93 | 1,234,321 | -0.27(-1.51%) |
Mar 10, 2015 | 19.11 | 19.11 | 18.14 | 18.21 | 1,154,026 | -1.00(-5.20%) |
Mar 09, 2015 | 19.00 | 19.25 | 18.93 | 19.20 | 707,072 | +0.25(+1.30%) |
Mar 06, 2015 | 19.17 | 19.17 | 18.79 | 18.96 | 1,026,070 | -0.28(-1.44%) |
Mar 05, 2015 | 19.41 | 19.44 | 19.22 | 19.23 | 440,311 | -0.11(-0.55%) |
Mar 04, 2015 | 19.30 | 19.44 | 18.95 | 19.34 | 848,605 | -0.07(-0.36%) |
Mar 03, 2015 | 19.55 | 19.70 | 19.28 | 19.41 | 723,840 | -0.14(-0.70%) |
Mar 02, 2015 | 19.51 | 19.65 | 19.34 | 19.55 | 604,271 | +0.10(+0.52%) |
Feb 27, 2015 | 19.80 | 19.80 | 19.39 | 19.45 | 530,389 | -0.32(-1.62%) |
Feb 26, 2015 | 19.72 | 19.89 | 19.44 | 19.77 | 699,726 | +0.15(+0.77%) |
Feb 25, 2015 | 19.54 | 19.80 | 19.44 | 19.62 | 737,389 | +0.17(+0.86%) |
Feb 24, 2015 | 19.74 | 19.79 | 19.11 | 19.45 | 1,757,618 | -0.27(-1.38%) |
Feb 23, 2015 | 19.66 | 19.82 | 19.50 | 19.72 | 710,106 | -0.11(-0.54%) |
Feb 20, 2015 | 19.67 | 19.83 | 19.65 | 19.83 | 695,341 | +0.03(+0.15%) |
Feb 19, 2015 | 19.82 | 19.87 | 19.60 | 19.80 | 554,054 | +0.02(+0.08%) |
Feb 18, 2015 | 20.08 | 20.08 | 19.71 | 19.78 | 1,089,591 | -0.33(-1.65%) |
Feb 17, 2015 | 20.41 | 20.49 | 20.01 | 20.11 | 1,068,555 | -0.19(-0.95%) |
Feb 13, 2015 | 19.91 | 20.31 | 20.31 | 20.31 | 764,472 | +0.33(+1.64%) |
Feb 12, 2015 | 19.91 | 20.33 | 19.88 | 19.98 | 787,798 | +0.18(+0.92%) |
Feb 11, 2015 | 19.64 | 19.82 | 19.50 | 19.80 | 653,905 | +0.22(+1.10%) |
Feb 10, 2015 | 19.57 | 19.78 | 19.40 | 19.58 | 942,283 | +0.16(+0.80%) |
Feb 09, 2015 | 19.18 | 19.61 | 19.18 | 19.42 | 802,159 | +0.22(+1.14%) |
Feb 06, 2015 | 19.62 | 19.80 | 19.10 | 19.20 | 855,715 | -0.36(-1.83%) |
Feb 05, 2015 | 18.87 | 19.58 | 18.85 | 19.56 | 1,224,240 | +0.80(+4.26%) |
Feb 04, 2015 | 18.76 | 18.91 | 18.57 | 18.76 | 964,748 | -0.12(-0.63%) |
Feb 03, 2015 | 18.52 | 19.14 | 18.26 | 18.88 | 1,275,138 | +0.35(+1.90%) |
Feb 02, 2015 | 18.82 | 19.07 | 18.32 | 18.53 | 2,108,961 | -0.28(-1.46%) |
Jan 30, 2015 | 18.42 | 18.90 | 18.25 | 18.81 | 1,399,424 | +0.27(+1.47%) |
Jan 29, 2015 | 17.89 | 18.82 | 17.85 | 18.53 | 2,397,469 | +0.56(+3.10%) |
Jan 28, 2015 | 18.78 | 18.88 | 17.68 | 17.98 | 6,420,812 | -1.80(-9.10%) |
Jan 27, 2015 | 19.39 | 19.90 | 19.20 | 19.78 | 1,655,063 | +0.27(+1.38%) |
Jan 26, 2015 | 19.48 | 19.64 | 19.27 | 19.51 | 1,202,050 | +0.06(+0.31%) |
Jan 23, 2015 | 19.54 | 19.77 | 19.40 | 19.45 | 971,449 | +0.07(+0.36%) |
Jan 22, 2015 | 19.39 | 19.44 | 19.20 | 19.38 | 812,594 | +0.04(+0.21%) |
Jan 21, 2015 | 19.50 | 19.64 | 19.10 | 19.34 | 899,573 | -0.12(-0.60%) |
Jan 20, 2015 | 19.66 | 19.75 | 19.24 | 19.45 | 1,033,237 | +0.09(+0.45%) |
Jan 16, 2015 | 19.04 | 19.38 | 18.96 | 19.37 | 1,102,907 | +0.36(+1.90%) |
Jan 15, 2015 | 18.91 | 19.29 | 18.82 | 19.01 | 996,700 | +0.20(+1.08%) |
Jan 14, 2015 | 18.87 | 18.87 | 18.56 | 18.80 | 453,795 | -0.20(-1.07%) |
Jan 13, 2015 | 18.81 | 19.19 | 18.67 | 19.01 | 734,457 | +0.41(+2.19%) |
Jan 12, 2015 | 18.92 | 18.92 | 18.45 | 18.60 | 592,127 | -0.30(-1.56%) |
Jan 09, 2015 | 18.91 | 18.98 | 18.77 | 18.89 | 354,923 | -0.02(-0.12%) |
Jan 08, 2015 | 18.90 | 19.31 | 18.70 | 18.92 | 749,393 | +0.27(+1.42%) |
Jan 07, 2015 | 18.41 | 18.67 | 18.05 | 18.65 | 942,103 | +0.29(+1.55%) |
Jan 06, 2015 | 18.95 | 18.95 | 18.31 | 18.37 | 816,334 | -0.60(-3.18%) |
Jan 05, 2015 | 19.15 | 19.23 | 18.87 | 18.97 | 620,232 | -0.32(-1.65%) |
Jan 02, 2015 | 19.54 | 19.54 | 19.12 | 19.29 | 360,389 | -0.05(-0.24%) |
Dec 31, 2014 | 19.65 | 19.33 | 19.33 | 19.33 | 360,389 | -0.22(-1.12%) |
Dec 30, 2014 | 19.31 | 19.60 | 19.31 | 19.55 | 562,286 | +0.15(+0.79%) |
Dec 29, 2014 | 19.57 | 19.63 | 19.31 | 19.40 | 417,546 | -0.16(-0.81%) |
Dec 26, 2014 | 19.53 | 19.79 | 19.49 | 19.56 | 209,161 | +0.04(+0.22%) |
Dec 24, 2014 | 19.65 | 19.52 | 19.52 | 19.52 | 220,874 | -0.12(-0.61%) |
Dec 23, 2014 | 19.33 | 19.69 | 19.25 | 19.64 | 519,021 | +0.38(+1.95%) |
Dec 22, 2014 | 19.31 | 19.57 | 19.20 | 19.26 | 512,395 | +0.04(+0.21%) |
Dec 19, 2014 | 18.94 | 19.60 | 18.94 | 19.22 | 978,639 | +0.29(+1.51%) |
Dec 18, 2014 | 19.06 | 19.22 | 18.82 | 18.94 | 761,664 | +0.15(+0.78%) |
Dec 17, 2014 | 18.70 | 18.82 | 18.56 | 18.79 | 666,745 | +0.19(+1.04%) |
Dec 16, 2014 | 18.81 | 18.81 | 18.55 | 18.60 | 424,121 | -0.19(-1.02%) |
Dec 15, 2014 | 18.75 | 19.03 | 18.69 | 18.79 | 630,182 | +0.16(+0.84%) |
Dec 12, 2014 | 18.86 | 18.88 | 18.57 | 18.63 | 561,855 | -0.30(-1.58%) |
Dec 11, 2014 | 18.93 | 19.24 | 18.82 | 18.93 | 554,060 | +0.14(+0.76%) |
Dec 10, 2014 | 19.62 | 19.62 | 18.68 | 18.79 | 946,728 | -0.85(-4.31%) |
Dec 09, 2014 | 19.42 | 19.64 | 19.26 | 19.64 | 807,701 | +0.09(+0.46%) |
Dec 08, 2014 | 19.78 | 19.88 | 19.31 | 19.55 | 799,200 | -0.20(-0.99%) |
Dec 05, 2014 | 19.35 | 19.89 | 19.27 | 19.74 | 975,882 | +0.40(+2.08%) |
Dec 04, 2014 | 19.72 | 19.72 | 19.24 | 19.34 | 555,723 | -0.32(-1.60%) |
Dec 03, 2014 | 19.17 | 19.72 | 19.13 | 19.66 | 648,032 | +0.49(+2.56%) |
Dec 02, 2014 | 19.55 | 19.59 | 19.11 | 19.17 | 642,744 | -0.44(-2.27%) |
Dec 01, 2014 | 19.74 | 19.78 | 19.50 | 19.61 | 870,353 | -0.01(-0.05%) |
Nov 28, 2014 | 19.07 | 19.78 | 19.07 | 19.62 | 612,741 | +0.13(+0.66%) |
Nov 26, 2014 | 19.25 | 19.49 | 19.49 | 19.49 | 496,289 | +0.29(+1.50%) |
Nov 25, 2014 | 19.07 | 19.23 | 19.02 | 19.20 | 705,520 | +0.23(+1.19%) |
Nov 24, 2014 | 19.16 | 19.16 | 18.86 | 18.98 | 758,021 | -0.12(-0.61%) |
Nov 21, 2014 | 19.37 | 19.40 | 19.02 | 19.09 | 782,675 | -0.09(-0.47%) |
Nov 20, 2014 | 19.19 | 19.39 | 19.12 | 19.18 | 460,401 | -0.14(-0.74%) |
Nov 19, 2014 | 19.83 | 19.83 | 19.27 | 19.32 | 691,623 | -0.42(-2.11%) |
Nov 18, 2014 | 19.79 | 19.93 | 19.59 | 19.74 | 941,804 | +0.10(+0.52%) |
Nov 17, 2014 | 19.47 | 19.71 | 19.41 | 19.64 | 899,762 | +0.15(+0.76%) |
Nov 14, 2014 | 19.19 | 19.62 | 19.19 | 19.49 | 531,498 | +0.26(+1.35%) |
Nov 13, 2014 | 19.26 | 19.67 | 19.14 | 19.23 | 683,597 | +0.03(+0.15%) |
Nov 12, 2014 | 19.31 | 19.40 | 19.05 | 19.20 | 468,099 | -0.20(-1.04%) |
Nov 11, 2014 | 19.46 | 19.46 | 19.22 | 19.40 | 684,673 | +0.03(+0.14%) |
Nov 10, 2014 | 19.21 | 19.39 | 19.14 | 19.37 | 693,675 | +0.25(+1.29%) |
Nov 07, 2014 | 19.06 | 19.41 | 19.02 | 19.13 | 1,599,125 | +0.12(+0.61%) |
Nov 06, 2014 | 18.85 | 19.02 | 18.72 | 19.01 | 535,497 | +0.15(+0.77%) |
Nov 05, 2014 | 18.73 | 19.06 | 18.65 | 18.87 | 1,083,728 | +0.27(+1.44%) |
Nov 04, 2014 | 18.33 | 18.62 | 18.13 | 18.60 | 799,926 | +0.23(+1.26%) |
Nov 03, 2014 | 18.23 | 18.64 | 18.19 | 18.37 | 1,152,791 | +0.19(+1.03%) |
Oct 31, 2014 | 18.06 | 18.22 | 18.01 | 18.18 | 839,455 | +0.28(+1.55%) |
Oct 30, 2014 | 17.83 | 18.08 | 17.74 | 17.90 | 355,748 | +0.11(+0.59%) |
Oct 29, 2014 | 17.93 | 18.01 | 17.64 | 17.80 | 556,893 | -0.10(-0.57%) |
Oct 28, 2014 | 17.64 | 17.94 | 17.57 | 17.90 | 580,472 | +0.36(+2.07%) |
Oct 27, 2014 | 17.52 | 17.64 | 17.56 | 17.54 | 742,457 | -0.02(-0.11%) |
Oct 24, 2014 | 16.95 | 17.58 | 16.90 | 17.56 | 971,141 | +0.68(+4.05%) |
Oct 23, 2014 | 17.60 | 17.74 | 16.82 | 16.87 | 3,511,177 | -1.01(-5.66%) |
Oct 22, 2014 | 18.27 | 18.34 | 17.87 | 17.89 | 1,894,952 | -0.38(-2.08%) |
Oct 21, 2014 | 18.13 | 18.46 | 17.97 | 18.27 | 1,547,038 | +0.18(+1.00%) |
Oct 20, 2014 | 17.86 | 18.16 | 17.55 | 18.08 | 1,798,909 | +0.24(+1.35%) |
Oct 17, 2014 | 17.61 | 17.99 | 17.56 | 17.84 | 1,340,572 | +0.41(+2.37%) |
Oct 16, 2014 | 17.39 | 17.51 | 17.08 | 17.43 | 1,021,542 | -0.12(-0.66%) |
Oct 15, 2014 | 17.32 | 17.65 | 17.13 | 17.55 | 1,014,205 | +0.01(+0.06%) |
Oct 14, 2014 | 17.55 | 17.70 | 17.29 | 17.54 | 1,021,779 | +0.05(+0.28%) |
Oct 13, 2014 | 17.81 | 17.92 | 17.39 | 17.49 | 665,403 | -0.37(-2.09%) |
Oct 10, 2014 | 18.56 | 18.59 | 17.73 | 17.86 | 1,164,673 | -0.71(-3.84%) |
Oct 09, 2014 | 18.60 | 18.79 | 18.55 | 18.57 | 769,532 | -0.14(-0.74%) |
Oct 08, 2014 | 18.31 | 18.78 | 18.14 | 18.71 | 1,056,114 | +0.35(+1.92%) |
Oct 07, 2014 | 18.43 | 18.53 | 18.30 | 18.36 | 712,457 | -0.12(-0.63%) |
Oct 06, 2014 | 18.43 | 18.57 | 18.32 | 18.47 | 522,524 | +0.23(+1.27%) |
Oct 03, 2014 | 18.25 | 18.43 | 18.10 | 18.24 | 426,535 | +0.14(+0.75%) |
Oct 02, 2014 | 18.12 | 18.23 | 17.62 | 18.11 | 673,631 | -0.01(-0.07%) |
Oct 01, 2014 | 18.31 | 18.42 | 18.10 | 18.12 | 706,560 | -0.16(-0.87%) |
Sep 30, 2014 | 18.17 | 18.32 | 18.00 | 18.28 | 897,082 | +0.09(+0.51%) |
Sep 29, 2014 | 18.14 | 18.40 | 18.00 | 18.19 | 938,100 | +0.03(+0.16%) |
Sep 26, 2014 | 18.06 | 18.26 | 17.83 | 18.16 | 664,087 | +0.08(+0.44%) |
Sep 25, 2014 | 18.31 | 18.41 | 18.03 | 18.08 | 766,466 | -0.30(-1.65%) |
Sep 24, 2014 | 18.37 | 18.43 | 18.29 | 18.38 | 1,167,359 | -0.03(-0.14%) |
Sep 23, 2014 | 18.56 | 18.59 | 18.36 | 18.41 | 663,523 | -0.18(-0.99%) |
Sep 22, 2014 | 18.43 | 18.66 | 18.37 | 18.59 | 540,106 | +0.02(+0.09%) |
Sep 19, 2014 | 19.13 | 19.22 | 18.51 | 18.58 | 815,079 | -0.46(-2.41%) |
Sep 18, 2014 | 18.99 | 19.24 | 18.97 | 19.03 | 524,595 | +0.07(+0.38%) |
Sep 17, 2014 | 19.14 | 19.36 | 18.95 | 18.96 | 664,987 | -0.24(-1.27%) |
Sep 16, 2014 | 18.89 | 19.24 | 18.85 | 19.21 | 378,423 | +0.21(+1.09%) |
Sep 15, 2014 | 18.99 | 19.22 | 18.92 | 19.00 | 584,549 | -0.05(-0.24%) |
Sep 12, 2014 | 18.80 | 19.10 | 18.68 | 19.04 | 415,381 | +0.18(+0.98%) |
Sep 11, 2014 | 18.80 | 18.89 | 18.59 | 18.86 | 276,462 | +0.02(+0.12%) |
Sep 10, 2014 | 18.80 | 18.99 | 18.73 | 18.84 | 498,099 | +0.05(+0.25%) |
Sep 09, 2014 | 18.97 | 18.97 | 18.61 | 18.79 | 579,180 | -0.03(-0.18%) |
Sep 08, 2014 | 19.01 | 19.01 | 18.75 | 18.82 | 391,784 | -0.07(-0.38%) |
Sep 05, 2014 | 19.01 | 19.07 | 18.61 | 18.90 | 581,148 | -0.00(-0.02%) |
Sep 04, 2014 | 19.33 | 19.33 | 18.85 | 18.90 | 522,466 | -0.15(-0.80%) |
Sep 03, 2014 | 18.81 | 19.13 | 18.64 | 19.05 | 890,736 | +0.44(+2.34%) |
Sep 02, 2014 | 18.63 | 18.72 | 18.49 | 18.62 | 542,728 | +0.07(+0.37%) |
Aug 29, 2014 | 18.59 | 18.55 | 18.55 | 18.55 | 617,284 | -0.09(-0.48%) |
Aug 28, 2014 | 18.72 | 18.72 | 18.45 | 18.64 | 372,235 | -0.06(-0.34%) |
Aug 27, 2014 | 18.36 | 18.90 | 18.36 | 18.70 | 907,823 | +0.31(+1.67%) |
Aug 26, 2014 | 18.47 | 18.52 | 18.18 | 18.39 | 509,924 | +0.04(+0.23%) |
Aug 25, 2014 | 18.75 | 18.75 | 18.30 | 18.35 | 566,565 | -0.22(-1.20%) |
Aug 22, 2014 | 18.32 | 18.68 | 18.30 | 18.57 | 780,600 | +0.31(+1.72%) |
Aug 21, 2014 | 18.16 | 18.28 | 18.06 | 18.26 | 409,588 | +0.10(+0.52%) |
Aug 20, 2014 | 18.19 | 18.26 | 17.99 | 18.16 | 458,258 | +0.01(+0.05%) |
Aug 19, 2014 | 18.25 | 18.35 | 18.12 | 18.15 | 571,749 | -0.15(-0.82%) |
Aug 18, 2014 | 18.24 | 18.42 | 18.13 | 18.30 | 664,888 | +0.25(+1.38%) |
Aug 15, 2014 | 18.52 | 18.58 | 17.95 | 18.05 | 705,593 | -0.41(-2.22%) |
Aug 14, 2014 | 18.26 | 18.50 | 18.26 | 18.46 | 754,074 | +0.11(+0.61%) |
Aug 13, 2014 | 18.20 | 18.44 | 18.11 | 18.35 | 643,152 | +0.21(+1.17%) |
Aug 12, 2014 | 18.18 | 18.21 | 17.96 | 18.14 | 1,077,842 | -0.02(-0.09%) |
Aug 11, 2014 | 17.89 | 18.23 | 17.84 | 18.16 | 1,703,189 | +0.33(+1.84%) |
Aug 08, 2014 | 17.95 | 17.95 | 17.71 | 17.83 | 896,908 | -0.09(-0.51%) |
Aug 07, 2014 | 18.01 | 18.16 | 17.69 | 17.92 | 801,316 | -0.10(-0.56%) |
Aug 06, 2014 | 17.88 | 18.10 | 17.83 | 18.02 | 1,232,158 | +0.21(+1.20%) |
Aug 05, 2014 | 17.73 | 18.06 | 17.71 | 17.81 | 1,111,416 | -0.11(-0.64%) |
Aug 04, 2014 | 18.11 | 18.18 | 17.92 | 17.92 | 728,052 | -0.09(-0.51%) |
Aug 01, 2014 | 18.44 | 18.44 | 17.98 | 18.01 | 2,378,306 | -0.22(-1.22%) |
Jul 31, 2014 | 17.49 | 18.67 | 17.40 | 18.24 | 6,842,181 | +2.36(+14.88%) |
Jul 30, 2014 | 15.71 | 15.93 | 15.51 | 15.87 | 1,320,154 | +0.31(+1.98%) |
Jul 29, 2014 | 15.61 | 15.68 | 15.47 | 15.57 | 1,102,906 | -0.05(-0.31%) |
Jul 28, 2014 | 15.57 | 15.67 | 15.53 | 15.62 | 520,989 | +0.09(+0.57%) |
Jul 25, 2014 | 15.57 | 15.59 | 15.49 | 15.53 | 440,987 | -0.09(-0.55%) |
Jul 24, 2014 | 15.64 | 15.68 | 15.59 | 15.61 | 474,427 | -0.01(-0.06%) |
Jul 23, 2014 | 15.77 | 15.77 | 15.59 | 15.62 | 626,397 | -0.07(-0.46%) |
Jul 22, 2014 | 15.71 | 15.85 | 15.67 | 15.69 | 393,336 | +0.06(+0.36%) |
Jul 21, 2014 | 15.62 | 15.70 | 15.57 | 15.64 | 483,646 | +0.00(+0.00%) |
Jul 18, 2014 | 15.49 | 15.67 | 15.44 | 15.64 | 346,921 | +0.15(+0.97%) |
Jul 17, 2014 | 15.49 | 15.62 | 15.43 | 15.49 | 1,054,996 | -0.03(-0.17%) |
Jul 16, 2014 | 15.46 | 15.53 | 15.38 | 15.51 | 869,912 | +0.11(+0.74%) |
Jul 15, 2014 | 15.47 | 15.47 | 15.35 | 15.40 | 958,153 | -0.10(-0.66%) |
Jul 14, 2014 | 15.54 | 15.54 | 15.37 | 15.50 | 797,533 | +0.02(+0.11%) |
Jul 11, 2014 | 15.43 | 15.57 | 15.38 | 15.48 | 2,435,422 | -0.28(-1.75%) |
Jul 10, 2014 | 15.85 | 15.91 | 15.59 | 15.76 | 1,012,056 | -0.08(-0.48%) |
Jul 09, 2014 | 15.73 | 16.01 | 15.71 | 15.84 | 1,221,517 | +0.13(+0.83%) |
Jul 08, 2014 | 15.71 | 15.76 | 15.38 | 15.70 | 934,379 | -0.01(-0.04%) |
Jul 07, 2014 | 15.92 | 15.92 | 15.61 | 15.71 | 616,297 | -0.27(-1.66%) |
Jul 03, 2014 | 16.05 | 15.98 | 15.98 | 15.98 | 229,466 | -0.04(-0.27%) |
Jul 02, 2014 | 16.03 | 16.16 | 15.92 | 16.02 | 412,014 | -0.04(-0.27%) |
Jul 01, 2014 | 15.77 | 16.20 | 15.77 | 16.06 | 644,248 | +0.35(+2.23%) |
Jun 30, 2014 | 15.60 | 15.80 | 15.60 | 15.71 | 439,577 | +0.04(+0.25%) |
Jun 27, 2014 | 15.52 | 15.67 | 15.52 | 15.67 | 448,853 | +0.12(+0.78%) |
Jun 26, 2014 | 15.43 | 15.56 | 15.32 | 15.55 | 827,098 | +0.21(+1.35%) |
Jun 25, 2014 | 15.48 | 15.57 | 15.26 | 15.34 | 724,119 | -0.19(-1.22%) |
Jun 24, 2014 | 15.69 | 15.77 | 15.50 | 15.53 | 773,179 | -0.15(-0.94%) |
Jun 23, 2014 | 15.55 | 15.70 | 15.53 | 15.68 | 556,172 | +0.14(+0.93%) |
Jun 20, 2014 | 15.91 | 15.91 | 15.46 | 15.54 | 1,008,956 | -0.29(-1.80%) |
Jun 19, 2014 | 15.86 | 15.95 | 15.69 | 15.82 | 369,910 | +0.01(+0.04%) |
Jun 18, 2014 | 15.95 | 15.97 | 15.72 | 15.82 | 512,655 | -0.08(-0.50%) |
Jun 17, 2014 | 16.07 | 16.07 | 15.87 | 15.89 | 472,246 | -0.16(-0.98%) |
Jun 16, 2014 | 15.66 | 16.18 | 15.66 | 16.05 | 707,644 | +0.35(+2.23%) |
Jun 13, 2014 | 15.63 | 15.70 | 15.57 | 15.70 | 307,890 | +0.06(+0.36%) |
Jun 12, 2014 | 15.77 | 15.77 | 15.58 | 15.65 | 454,535 | -0.09(-0.60%) |
Jun 11, 2014 | 15.58 | 15.77 | 15.58 | 15.74 | 546,306 | +0.14(+0.88%) |
Jun 10, 2014 | 15.82 | 15.83 | 15.53 | 15.60 | 451,441 | -0.06(-0.36%) |
Jun 06, 2014 | 15.60 | 15.69 | 15.53 | 15.66 | 452,207 | +0.15(+0.97%) |
Jun 05, 2014 | 15.53 | 15.58 | 15.43 | 15.51 | 470,863 | +0.07(+0.47%) |
Jun 04, 2014 | 15.08 | 15.56 | 15.08 | 15.44 | 1,092,394 | +0.29(+1.95%) |
Jun 03, 2014 | 15.04 | 15.21 | 15.02 | 15.14 | 984,331 | +0.03(+0.22%) |
Jun 02, 2014 | 15.27 | 15.32 | 15.03 | 15.11 | 464,492 | -0.16(-1.05%) |
May 30, 2014 | 15.38 | 15.40 | 15.15 | 15.27 | 641,151 | -0.05(-0.30%) |
May 29, 2014 | 15.29 | 15.36 | 15.19 | 15.31 | 833,146 | +0.07(+0.47%) |
May 28, 2014 | 15.56 | 15.62 | 15.18 | 15.24 | 1,018,235 | -0.39(-2.52%) |
May 27, 2014 | 15.85 | 15.85 | 15.55 | 15.64 | 921,835 | -0.01(-0.06%) |
May 23, 2014 | 15.58 | 15.65 | 15.65 | 15.65 | 298,123 | +0.13(+0.85%) |
May 22, 2014 | 15.57 | 15.61 | 15.42 | 15.51 | 264,157 | +0.00(+0.02%) |
May 21, 2014 | 15.65 | 15.66 | 15.47 | 15.51 | 397,870 | -0.03(-0.19%) |
May 20, 2014 | 15.48 | 15.55 | 15.27 | 15.54 | 619,174 | +0.02(+0.13%) |
May 19, 2014 | 15.54 | 15.64 | 15.48 | 15.52 | 424,882 | +0.02(+0.11%) |
May 16, 2014 | 15.40 | 15.51 | 15.14 | 15.50 | 956,554 | +0.15(+0.95%) |
May 15, 2014 | 15.27 | 15.38 | 15.07 | 15.36 | 664,684 | +0.07(+0.43%) |
May 14, 2014 | 15.50 | 15.57 | 15.24 | 15.29 | 591,426 | -0.21(-1.34%) |
May 13, 2014 | 15.60 | 15.65 | 15.41 | 15.50 | 793,853 | -0.06(-0.42%) |
May 12, 2014 | 15.25 | 15.62 | 15.25 | 15.57 | 584,957 | +0.24(+1.55%) |
May 09, 2014 | 15.39 | 15.39 | 15.03 | 15.33 | 1,380,936 | -0.07(-0.49%) |
May 08, 2014 | 15.67 | 15.85 | 15.35 | 15.40 | 1,273,700 | -0.31(-1.99%) |
May 07, 2014 | 15.93 | 16.01 | 15.59 | 15.72 | 789,792 | -0.33(-2.07%) |
May 06, 2014 | 16.06 | 16.16 | 15.91 | 16.05 | 2,892,237 | -0.05(-0.32%) |
May 05, 2014 | 16.11 | 16.23 | 16.02 | 16.10 | 900,692 | -0.06(-0.38%) |
May 02, 2014 | 16.13 | 16.18 | 16.01 | 16.16 | 888,744 | +0.01(+0.08%) |