Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.19 | 28.80 | 27.29 | 27.79 | 89,996 | -0.22(-0.79%) |
Apr 29, 2015 | 27.91 | 29.10 | 27.57 | 28.01 | 65,245 | +0.01(+0.04%) |
Apr 28, 2015 | 27.10 | 28.16 | 25.84 | 28.00 | 65,282 | +1.02(+3.78%) |
Apr 27, 2015 | 27.99 | 28.78 | 25.78 | 26.98 | 122,714 | -0.89(-3.19%) |
Apr 24, 2015 | 27.86 | 28.07 | 27.61 | 27.87 | 28,712 | -0.15(-0.54%) |
Apr 23, 2015 | 27.70 | 28.73 | 27.70 | 28.02 | 46,409 | +0.16(+0.57%) |
Apr 22, 2015 | 28.18 | 28.70 | 27.45 | 27.86 | 43,696 | -0.19(-0.68%) |
Apr 21, 2015 | 28.12 | 29.06 | 27.69 | 28.05 | 106,197 | +0.18(+0.65%) |
Apr 20, 2015 | 27.62 | 28.19 | 27.16 | 27.87 | 50,301 | +0.28(+1.01%) |
Apr 17, 2015 | 27.33 | 28.91 | 26.96 | 27.59 | 58,555 | -0.21(-0.76%) |
Apr 16, 2015 | 27.89 | 28.99 | 27.24 | 27.80 | 67,035 | -0.07(-0.25%) |
Apr 15, 2015 | 27.93 | 28.80 | 27.54 | 27.87 | 84,366 | +0.17(+0.61%) |
Apr 14, 2015 | 28.31 | 29.02 | 27.59 | 27.70 | 56,797 | -0.47(-1.67%) |
Apr 13, 2015 | 27.33 | 29.08 | 27.33 | 28.17 | 44,310 | +0.75(+2.74%) |
Apr 10, 2015 | 26.98 | 27.84 | 26.63 | 27.42 | 20,725 | +0.64(+2.39%) |
Apr 09, 2015 | 27.75 | 28.34 | 26.35 | 26.78 | 31,386 | -0.81(-2.94%) |
Apr 08, 2015 | 26.83 | 28.03 | 26.83 | 27.59 | 63,126 | +0.64(+2.37%) |
Apr 07, 2015 | 26.81 | 28.48 | 26.34 | 26.95 | 83,443 | +0.24(+0.90%) |
Apr 06, 2015 | 27.50 | 27.91 | 26.38 | 26.71 | 105,372 | -1.02(-3.68%) |
Apr 02, 2015 | 29.00 | 27.73 | 27.73 | 27.73 | 82,600 | -1.38(-4.74%) |
Apr 01, 2015 | 29.11 | 29.68 | 28.17 | 29.11 | 71,893 | -0.21(-0.72%) |
Mar 31, 2015 | 28.83 | 29.97 | 28.20 | 29.32 | 88,629 | +0.21(+0.72%) |
Mar 30, 2015 | 28.55 | 29.68 | 28.31 | 29.11 | 75,044 | +0.69(+2.43%) |
Mar 27, 2015 | 26.88 | 28.50 | 25.94 | 28.42 | 125,257 | +2.05(+7.77%) |
Mar 26, 2015 | 25.51 | 27.24 | 24.77 | 26.37 | 86,573 | +0.65(+2.53%) |
Mar 25, 2015 | 27.51 | 27.54 | 25.46 | 25.72 | 91,218 | -1.79(-6.51%) |
Mar 24, 2015 | 27.08 | 27.80 | 26.23 | 27.51 | 85,175 | +0.38(+1.40%) |
Mar 23, 2015 | 29.97 | 30.14 | 27.07 | 27.13 | 182,003 | -2.72(-9.11%) |
Mar 20, 2015 | 30.15 | 30.77 | 28.80 | 29.85 | 191,987 | -0.07(-0.23%) |
Mar 19, 2015 | 29.35 | 30.27 | 29.03 | 29.92 | 128,543 | +0.36(+1.22%) |
Mar 18, 2015 | 27.34 | 29.78 | 26.17 | 29.56 | 154,263 | +2.01(+7.30%) |
Mar 17, 2015 | 26.53 | 27.84 | 26.03 | 27.55 | 113,575 | +0.94(+3.53%) |
Mar 16, 2015 | 25.99 | 26.85 | 25.54 | 26.61 | 55,174 | +1.00(+3.90%) |
Mar 13, 2015 | 24.46 | 25.63 | 24.40 | 25.61 | 74,825 | +1.20(+4.92%) |
Mar 12, 2015 | 24.39 | 24.57 | 23.98 | 24.41 | 71,762 | +0.35(+1.45%) |
Mar 11, 2015 | 24.67 | 24.67 | 23.99 | 24.06 | 61,195 | -0.48(-1.96%) |
Mar 10, 2015 | 24.59 | 24.90 | 23.79 | 24.54 | 41,384 | -0.43(-1.72%) |
Mar 09, 2015 | 25.02 | 25.26 | 24.11 | 24.97 | 33,496 | -0.11(-0.44%) |
Mar 06, 2015 | 26.03 | 26.60 | 24.87 | 25.08 | 90,131 | -1.57(-5.89%) |
Mar 05, 2015 | 24.45 | 27.93 | 24.45 | 26.65 | 102,683 | +2.25(+9.22%) |
Mar 04, 2015 | 23.33 | 24.48 | 23.21 | 24.40 | 31,275 | +0.85(+3.61%) |
Mar 03, 2015 | 23.98 | 24.08 | 23.30 | 23.55 | 42,418 | -0.64(-2.65%) |
Mar 02, 2015 | 23.80 | 24.34 | 23.27 | 24.19 | 56,118 | +0.42(+1.77%) |
Feb 27, 2015 | 23.97 | 24.16 | 23.69 | 23.77 | 179,997 | -0.20(-0.83%) |
Feb 26, 2015 | 23.33 | 24.00 | 22.92 | 23.97 | 32,973 | +0.65(+2.79%) |
Feb 25, 2015 | 23.18 | 23.45 | 22.99 | 23.32 | 62,337 | +0.19(+0.82%) |
Feb 24, 2015 | 24.07 | 24.23 | 22.39 | 23.13 | 51,123 | -1.05(-4.34%) |
Feb 23, 2015 | 23.56 | 24.47 | 23.29 | 24.18 | 92,412 | +0.48(+2.03%) |
Feb 20, 2015 | 23.14 | 23.96 | 22.84 | 23.70 | 46,361 | +0.62(+2.69%) |
Feb 19, 2015 | 22.44 | 23.27 | 22.38 | 23.08 | 41,784 | +0.52(+2.30%) |
Feb 18, 2015 | 22.40 | 22.68 | 22.17 | 22.56 | 26,135 | +0.04(+0.18%) |
Feb 17, 2015 | 22.29 | 23.10 | 22.17 | 22.52 | 36,039 | +0.01(+0.04%) |
Feb 13, 2015 | 22.59 | 22.51 | 22.51 | 22.51 | 39,300 | -0.08(-0.35%) |
Feb 12, 2015 | 22.39 | 23.08 | 21.86 | 22.59 | 35,325 | +0.24(+1.07%) |
Feb 11, 2015 | 22.34 | 23.12 | 22.05 | 22.35 | 62,561 | +0.02(+0.09%) |
Feb 10, 2015 | 22.00 | 23.01 | 21.83 | 22.33 | 37,577 | +0.16(+0.72%) |
Feb 09, 2015 | 22.53 | 22.78 | 22.07 | 22.17 | 38,812 | -0.48(-2.12%) |
Feb 06, 2015 | 23.08 | 23.25 | 22.51 | 22.65 | 91,767 | -0.31(-1.35%) |
Feb 05, 2015 | 21.74 | 23.00 | 21.41 | 22.96 | 93,716 | +1.45(+6.74%) |
Feb 04, 2015 | 20.66 | 21.64 | 20.57 | 21.51 | 46,987 | +0.37(+1.75%) |
Feb 03, 2015 | 21.03 | 21.43 | 20.48 | 21.14 | 37,937 | +0.18(+0.86%) |
Feb 02, 2015 | 20.70 | 21.00 | 20.27 | 20.96 | 31,403 | +0.21(+1.01%) |
Jan 30, 2015 | 20.94 | 21.10 | 20.39 | 20.75 | 62,902 | -0.54(-2.54%) |
Jan 29, 2015 | 20.60 | 21.47 | 20.00 | 21.29 | 494,553 | +0.83(+4.06%) |
Jan 28, 2015 | 20.99 | 21.54 | 20.27 | 20.46 | 54,335 | -0.52(-2.48%) |
Jan 27, 2015 | 19.85 | 21.09 | 19.85 | 20.98 | 37,485 | +1.08(+5.43%) |
Jan 26, 2015 | 19.31 | 20.07 | 19.00 | 19.90 | 16,849 | +0.63(+3.27%) |
Jan 23, 2015 | 19.46 | 20.00 | 19.22 | 19.27 | 23,580 | -0.15(-0.77%) |
Jan 22, 2015 | 19.75 | 19.75 | 18.64 | 19.42 | 33,647 | -0.33(-1.67%) |
Jan 21, 2015 | 20.57 | 20.68 | 19.40 | 19.75 | 26,206 | -1.14(-5.46%) |
Jan 20, 2015 | 21.22 | 21.26 | 20.38 | 20.89 | 30,348 | -0.36(-1.69%) |
Jan 16, 2015 | 21.01 | 21.37 | 21.01 | 21.25 | 142,137 | +0.16(+0.76%) |
Jan 15, 2015 | 21.75 | 21.84 | 21.02 | 21.09 | 31,908 | -0.65(-2.99%) |
Jan 14, 2015 | 21.55 | 21.90 | 21.25 | 21.74 | 21,725 | -0.07(-0.32%) |
Jan 13, 2015 | 22.00 | 22.40 | 21.42 | 21.81 | 26,178 | -0.17(-0.77%) |
Jan 12, 2015 | 22.20 | 22.65 | 21.76 | 21.98 | 26,103 | -0.29(-1.30%) |
Jan 09, 2015 | 22.00 | 22.46 | 21.38 | 22.27 | 45,059 | +0.04(+0.18%) |
Jan 08, 2015 | 21.90 | 22.55 | 21.60 | 22.23 | 49,610 | +0.53(+2.44%) |
Jan 07, 2015 | 19.83 | 21.70 | 19.60 | 21.70 | 59,278 | +1.96(+9.93%) |
Jan 06, 2015 | 19.28 | 19.94 | 18.71 | 19.74 | 69,519 | +0.46(+2.39%) |
Jan 05, 2015 | 19.00 | 19.50 | 18.85 | 19.28 | 57,648 | +0.04(+0.21%) |
Jan 02, 2015 | 18.50 | 19.50 | 18.26 | 19.24 | 82,095 | +0.72(+3.89%) |
Dec 31, 2014 | 18.27 | 18.52 | 18.52 | 18.52 | 41,500 | +0.19(+1.04%) |
Dec 30, 2014 | 19.10 | 19.13 | 18.26 | 18.33 | 37,815 | -0.90(-4.68%) |
Dec 29, 2014 | 19.35 | 19.67 | 19.00 | 19.23 | 45,466 | -0.15(-0.77%) |
Dec 26, 2014 | 19.12 | 19.69 | 19.05 | 19.38 | 16,604 | -0.03(-0.15%) |
Dec 24, 2014 | 19.25 | 19.41 | 19.41 | 19.41 | 10,700 | +0.03(+0.15%) |
Dec 23, 2014 | 19.25 | 19.90 | 19.00 | 19.38 | 77,046 | -0.15(-0.77%) |
Dec 22, 2014 | 18.75 | 19.53 | 18.64 | 19.53 | 90,112 | +0.69(+3.66%) |
Dec 19, 2014 | 19.00 | 19.21 | 18.00 | 18.84 | 113,625 | -0.25(-1.31%) |
Dec 18, 2014 | 17.47 | 19.70 | 17.47 | 19.09 | 66,936 | +1.61(+9.21%) |
Dec 17, 2014 | 16.50 | 17.52 | 16.26 | 17.48 | 49,498 | +0.86(+5.17%) |
Dec 16, 2014 | 15.50 | 16.74 | 15.50 | 16.62 | 45,703 | +0.97(+6.20%) |
Dec 15, 2014 | 15.92 | 15.92 | 15.45 | 15.65 | 36,427 | -0.02(-0.13%) |
Dec 12, 2014 | 15.14 | 15.93 | 15.14 | 15.67 | 19,669 | +0.30(+1.95%) |
Dec 11, 2014 | 15.45 | 15.71 | 15.13 | 15.37 | 23,685 | -0.12(-0.77%) |
Dec 10, 2014 | 15.70 | 16.11 | 15.48 | 15.49 | 44,528 | -0.24(-1.53%) |
Dec 09, 2014 | 14.92 | 15.96 | 14.90 | 15.73 | 80,162 | +0.67(+4.45%) |
Dec 08, 2014 | 15.00 | 15.47 | 14.98 | 15.06 | 84,088 | +0.06(+0.40%) |
Dec 05, 2014 | 14.62 | 15.44 | 14.56 | 15.00 | 23,833 | +0.39(+2.67%) |
Dec 04, 2014 | 14.67 | 15.08 | 14.60 | 14.61 | 7,605 | -0.08(-0.54%) |
Dec 03, 2014 | 14.24 | 15.05 | 14.24 | 14.69 | 24,422 | +0.37(+2.58%) |
Dec 02, 2014 | 15.12 | 15.12 | 14.20 | 14.32 | 17,167 | +0.12(+0.85%) |
Dec 01, 2014 | 14.80 | 14.82 | 13.69 | 14.20 | 41,431 | -0.62(-4.18%) |
Nov 28, 2014 | 15.10 | 15.68 | 14.81 | 14.82 | 24,756 | -0.47(-3.07%) |
Nov 26, 2014 | 14.98 | 15.29 | 15.29 | 15.29 | 31,400 | +0.36(+2.41%) |
Nov 25, 2014 | 15.33 | 15.51 | 14.78 | 14.93 | 51,232 | -0.58(-3.74%) |
Nov 24, 2014 | 15.85 | 16.00 | 14.89 | 15.51 | 92,480 | -0.50(-3.12%) |
Nov 21, 2014 | 16.22 | 16.22 | 15.90 | 16.01 | 17,785 | +0.10(+0.63%) |
Nov 20, 2014 | 15.82 | 16.09 | 15.75 | 15.91 | 18,249 | +0.11(+0.70%) |
Nov 19, 2014 | 16.02 | 16.14 | 15.76 | 15.80 | 22,909 | -0.38(-2.35%) |
Nov 18, 2014 | 16.42 | 16.60 | 15.94 | 16.18 | 33,680 | -0.12(-0.74%) |
Nov 17, 2014 | 15.94 | 16.47 | 15.94 | 16.30 | 14,732 | +0.30(+1.88%) |
Nov 14, 2014 | 16.68 | 16.68 | 15.99 | 16.00 | 45,465 | -0.67(-4.02%) |
Nov 13, 2014 | 16.43 | 16.92 | 16.35 | 16.67 | 16,421 | +0.21(+1.28%) |
Nov 12, 2014 | 16.46 | 16.80 | 16.34 | 16.46 | 22,724 | -0.17(-1.02%) |
Nov 11, 2014 | 16.82 | 16.82 | 16.36 | 16.63 | 26,850 | -0.04(-0.24%) |
Nov 10, 2014 | 16.45 | 16.96 | 16.45 | 16.67 | 27,953 | +0.29(+1.77%) |
Nov 07, 2014 | 16.88 | 17.00 | 16.29 | 16.38 | 15,013 | -0.61(-3.59%) |
Nov 06, 2014 | 16.80 | 17.00 | 16.43 | 16.99 | 23,011 | +0.15(+0.89%) |
Nov 05, 2014 | 17.28 | 17.29 | 16.70 | 16.84 | 26,576 | -0.16(-0.94%) |
Nov 04, 2014 | 17.25 | 17.39 | 16.80 | 17.00 | 15,635 | -0.01(-0.06%) |
Nov 03, 2014 | 16.66 | 17.72 | 16.64 | 17.01 | 20,721 | +0.24(+1.43%) |
Oct 31, 2014 | 17.68 | 18.43 | 16.42 | 16.77 | 41,108 | -0.46(-2.67%) |
Oct 30, 2014 | 17.02 | 17.50 | 16.85 | 17.23 | 18,122 | +0.23(+1.35%) |
Oct 29, 2014 | 16.93 | 17.11 | 16.75 | 17.00 | 19,025 | +0.00(+0.00%) |
Oct 28, 2014 | 17.00 | 17.00 | 16.78 | 17.00 | 27,496 | +0.00(+0.00%) |
Oct 27, 2014 | 17.16 | 17.26 | 17.26 | 17.00 | 9,283 | -0.26(-1.51%) |
Oct 24, 2014 | 17.93 | 17.93 | 16.66 | 17.26 | 32,445 | -0.64(-3.58%) |
Oct 23, 2014 | 17.01 | 18.30 | 16.99 | 17.90 | 23,499 | +1.14(+6.80%) |
Oct 22, 2014 | 17.20 | 17.60 | 16.66 | 16.76 | 17,357 | -0.33(-1.93%) |
Oct 21, 2014 | 17.10 | 17.75 | 16.95 | 17.09 | 15,935 | +0.01(+0.06%) |
Oct 20, 2014 | 16.64 | 17.25 | 16.69 | 17.08 | 24,087 | +0.39(+2.34%) |
Oct 17, 2014 | 17.45 | 17.46 | 16.62 | 16.69 | 21,783 | -0.28(-1.65%) |
Oct 16, 2014 | 16.26 | 17.11 | 16.23 | 16.97 | 14,605 | +0.18(+1.07%) |
Oct 15, 2014 | 16.65 | 16.90 | 16.24 | 16.79 | 23,960 | -0.12(-0.71%) |
Oct 14, 2014 | 17.18 | 17.89 | 16.65 | 16.91 | 23,093 | +0.04(+0.24%) |
Oct 13, 2014 | 17.08 | 17.36 | 16.75 | 16.87 | 19,814 | -0.14(-0.82%) |
Oct 10, 2014 | 17.17 | 17.95 | 17.00 | 17.01 | 9,601 | -0.25(-1.45%) |
Oct 09, 2014 | 18.04 | 18.22 | 17.25 | 17.26 | 19,503 | -0.98(-5.37%) |
Oct 08, 2014 | 18.29 | 18.50 | 17.79 | 18.24 | 55,855 | +0.03(+0.16%) |
Oct 07, 2014 | 18.70 | 18.93 | 18.16 | 18.21 | 17,173 | -0.85(-4.46%) |
Oct 06, 2014 | 19.04 | 19.24 | 18.82 | 19.06 | 12,591 | +0.07(+0.37%) |
Oct 03, 2014 | 18.78 | 19.39 | 18.36 | 18.99 | 19,197 | +0.42(+2.26%) |
Oct 02, 2014 | 17.30 | 18.58 | 17.30 | 18.57 | 13,457 | +1.30(+7.53%) |
Oct 01, 2014 | 17.60 | 18.27 | 17.25 | 17.27 | 35,865 | -0.24(-1.37%) |
Sep 30, 2014 | 18.41 | 18.60 | 17.43 | 17.51 | 19,398 | -0.82(-4.47%) |
Sep 29, 2014 | 18.26 | 18.68 | 18.14 | 18.33 | 10,798 | +0.12(+0.66%) |
Sep 26, 2014 | 17.74 | 18.41 | 17.54 | 18.21 | 21,240 | +0.47(+2.65%) |
Sep 25, 2014 | 17.82 | 18.18 | 17.63 | 17.74 | 25,852 | -0.25(-1.39%) |
Sep 24, 2014 | 17.51 | 18.00 | 17.51 | 17.99 | 23,422 | +0.63(+3.63%) |
Sep 23, 2014 | 17.77 | 18.23 | 17.31 | 17.36 | 11,599 | -0.54(-3.02%) |
Sep 22, 2014 | 18.29 | 19.02 | 17.46 | 17.90 | 27,165 | -0.41(-2.24%) |
Sep 19, 2014 | 19.18 | 19.83 | 18.28 | 18.31 | 51,508 | -0.46(-2.45%) |
Sep 18, 2014 | 19.15 | 19.15 | 18.72 | 18.77 | 8,807 | -0.21(-1.11%) |
Sep 17, 2014 | 19.06 | 20.31 | 18.86 | 18.98 | 8,284 | -0.05(-0.26%) |
Sep 16, 2014 | 19.28 | 19.49 | 18.67 | 19.03 | 14,807 | -0.16(-0.83%) |
Sep 15, 2014 | 20.00 | 21.29 | 19.18 | 19.19 | 9,905 | -0.45(-2.29%) |
Sep 12, 2014 | 20.26 | 20.34 | 19.56 | 19.64 | 18,162 | -0.74(-3.63%) |
Sep 11, 2014 | 20.63 | 20.63 | 20.12 | 20.38 | 17,526 | -0.33(-1.59%) |
Sep 10, 2014 | 20.67 | 20.86 | 20.01 | 20.71 | 17,371 | +0.17(+0.83%) |
Sep 09, 2014 | 20.75 | 21.47 | 20.54 | 20.54 | 30,200 | -0.36(-1.72%) |
Sep 08, 2014 | 20.60 | 20.90 | 20.39 | 20.90 | 15,135 | +0.21(+1.01%) |
Sep 05, 2014 | 21.01 | 21.01 | 20.35 | 20.69 | 15,089 | -0.43(-2.04%) |
Sep 04, 2014 | 20.00 | 21.58 | 20.02 | 21.12 | 28,877 | +1.10(+5.49%) |
Sep 03, 2014 | 21.00 | 21.26 | 19.99 | 20.02 | 31,710 | -1.08(-5.12%) |
Sep 02, 2014 | 20.71 | 21.29 | 20.34 | 21.10 | 56,005 | +0.55(+2.68%) |
Aug 29, 2014 | 20.56 | 20.55 | 20.55 | 20.55 | 9,800 | +0.05(+0.24%) |
Aug 28, 2014 | 20.15 | 20.92 | 19.68 | 20.50 | 41,962 | +0.56(+2.81%) |
Aug 27, 2014 | 19.22 | 20.10 | 19.22 | 19.94 | 29,476 | +0.75(+3.91%) |
Aug 26, 2014 | 19.33 | 19.34 | 18.94 | 19.19 | 20,402 | -0.15(-0.78%) |
Aug 25, 2014 | 19.40 | 19.40 | 19.27 | 19.34 | 46,308 | +0.53(+2.82%) |
Aug 22, 2014 | 19.07 | 19.07 | 18.50 | 18.81 | 48,616 | +0.27(+1.46%) |
Aug 21, 2014 | 18.52 | 19.01 | 18.40 | 18.54 | 12,214 | -0.19(-1.01%) |
Aug 20, 2014 | 19.22 | 19.25 | 18.73 | 18.73 | 13,560 | -0.87(-4.44%) |
Aug 19, 2014 | 18.83 | 19.61 | 18.68 | 19.60 | 13,994 | +0.60(+3.16%) |
Aug 18, 2014 | 19.54 | 19.54 | 18.53 | 19.00 | 32,710 | -0.33(-1.71%) |
Aug 15, 2014 | 20.17 | 20.34 | 19.27 | 19.33 | 14,576 | -0.63(-3.16%) |
Aug 14, 2014 | 19.89 | 19.98 | 19.30 | 19.96 | 27,767 | +0.96(+5.05%) |
Aug 13, 2014 | 18.30 | 19.18 | 18.30 | 19.00 | 14,994 | +0.94(+5.20%) |
Aug 12, 2014 | 17.99 | 18.24 | 17.75 | 18.06 | 25,628 | -0.07(-0.39%) |
Aug 11, 2014 | 18.02 | 18.36 | 17.81 | 18.13 | 19,563 | +0.31(+1.74%) |
Aug 08, 2014 | 17.43 | 18.02 | 17.00 | 17.82 | 35,392 | +0.03(+0.17%) |
Aug 07, 2014 | 18.34 | 18.48 | 17.49 | 17.79 | 29,164 | -0.39(-2.15%) |
Aug 06, 2014 | 18.68 | 19.06 | 17.89 | 18.18 | 38,346 | -0.70(-3.71%) |
Aug 05, 2014 | 18.77 | 19.32 | 18.73 | 18.88 | 15,967 | +0.35(+1.89%) |
Aug 04, 2014 | 18.50 | 18.76 | 18.02 | 18.53 | 28,051 | +0.18(+0.98%) |
Aug 01, 2014 | 18.32 | 18.54 | 18.00 | 18.35 | 21,781 | +0.18(+0.99%) |
Jul 31, 2014 | 18.61 | 18.88 | 18.11 | 18.17 | 24,632 | -0.61(-3.25%) |
Jul 30, 2014 | 18.14 | 18.79 | 18.14 | 18.78 | 10,245 | +0.89(+4.97%) |
Jul 29, 2014 | 17.56 | 18.16 | 17.56 | 17.89 | 8,578 | +0.05(+0.28%) |
Jul 28, 2014 | 18.54 | 18.54 | 17.54 | 17.84 | 13,064 | -0.18(-1.00%) |
Jul 25, 2014 | 17.96 | 18.54 | 17.69 | 18.02 | 19,961 | -0.11(-0.61%) |
Jul 24, 2014 | 17.26 | 18.38 | 17.26 | 18.13 | 42,965 | -0.11(-0.60%) |
Jul 23, 2014 | 18.18 | 18.70 | 18.01 | 18.24 | 36,100 | +0.17(+0.94%) |
Jul 22, 2014 | 17.12 | 18.43 | 16.92 | 18.07 | 51,786 | +1.32(+7.88%) |
Jul 21, 2014 | 16.33 | 16.86 | 16.10 | 16.75 | 27,903 | -0.04(-0.24%) |
Jul 18, 2014 | 15.81 | 16.87 | 15.59 | 16.79 | 44,054 | +0.91(+5.73%) |
Jul 17, 2014 | 16.74 | 17.09 | 15.87 | 15.88 | 86,699 | -1.02(-6.04%) |
Jul 16, 2014 | 17.27 | 17.74 | 16.67 | 16.90 | 56,756 | -0.45(-2.59%) |
Jul 15, 2014 | 17.52 | 17.98 | 16.80 | 17.35 | 41,114 | -0.26(-1.48%) |
Jul 14, 2014 | 17.92 | 17.92 | 17.39 | 17.61 | 42,136 | -0.20(-1.12%) |
Jul 11, 2014 | 17.31 | 18.89 | 17.31 | 17.81 | 53,537 | +0.52(+3.01%) |
Jul 10, 2014 | 17.23 | 17.53 | 17.00 | 17.29 | 39,395 | -0.09(-0.52%) |
Jul 09, 2014 | 17.00 | 17.63 | 16.54 | 17.38 | 68,424 | +0.35(+2.06%) |
Jul 08, 2014 | 17.78 | 18.12 | 16.87 | 17.03 | 46,416 | -0.68(-3.84%) |
Jul 07, 2014 | 18.97 | 19.02 | 17.61 | 17.71 | 51,921 | -1.28(-6.74%) |
Jul 03, 2014 | 19.20 | 18.99 | 18.99 | 18.99 | 28,200 | -0.23(-1.20%) |
Jul 02, 2014 | 19.89 | 20.21 | 19.11 | 19.22 | 47,589 | -0.71(-3.56%) |
Jul 01, 2014 | 20.20 | 20.53 | 19.57 | 19.93 | 61,981 | -0.07(-0.35%) |
Jun 30, 2014 | 21.78 | 21.82 | 19.89 | 20.00 | 79,024 | -1.79(-8.21%) |
Jun 27, 2014 | 22.90 | 23.30 | 21.39 | 21.79 | 1,120,087 | -1.15(-5.01%) |
Jun 26, 2014 | 22.75 | 23.09 | 22.01 | 22.94 | 46,771 | +0.66(+2.96%) |
Jun 25, 2014 | 23.10 | 23.37 | 21.03 | 22.28 | 89,214 | -0.84(-3.63%) |
Jun 24, 2014 | 22.50 | 23.75 | 22.49 | 23.12 | 47,669 | +0.63(+2.80%) |
Jun 23, 2014 | 21.69 | 22.97 | 21.60 | 22.49 | 31,386 | +1.12(+5.24%) |
Jun 20, 2014 | 20.56 | 21.50 | 20.38 | 21.37 | 80,112 | +0.59(+2.84%) |
Jun 19, 2014 | 21.22 | 21.59 | 20.46 | 20.78 | 38,117 | -0.24(-1.14%) |
Jun 18, 2014 | 19.71 | 21.16 | 19.50 | 21.02 | 29,172 | +1.33(+6.75%) |
Jun 17, 2014 | 19.77 | 20.69 | 19.50 | 19.69 | 39,197 | -0.10(-0.51%) |
Jun 16, 2014 | 20.44 | 21.98 | 19.52 | 19.79 | 31,584 | -0.55(-2.70%) |
Jun 13, 2014 | 20.68 | 21.15 | 19.12 | 20.34 | 54,059 | -0.66(-3.14%) |
Jun 12, 2014 | 21.26 | 21.58 | 20.77 | 21.00 | 42,619 | -0.52(-2.42%) |
Jun 11, 2014 | 20.77 | 21.82 | 20.77 | 21.52 | 19,689 | +0.64(+3.07%) |
Jun 10, 2014 | 21.76 | 21.76 | 20.61 | 20.88 | 39,907 | -0.33(-1.56%) |
Jun 06, 2014 | 20.67 | 21.25 | 20.47 | 21.21 | 23,909 | +0.31(+1.48%) |
Jun 05, 2014 | 20.39 | 21.01 | 20.39 | 20.90 | 36,980 | +0.40(+1.95%) |
Jun 04, 2014 | 20.11 | 21.24 | 20.11 | 20.50 | 16,987 | +0.36(+1.79%) |
Jun 03, 2014 | 20.71 | 20.71 | 19.92 | 20.14 | 34,746 | +0.02(+0.10%) |
Jun 02, 2014 | 21.25 | 21.50 | 20.02 | 20.12 | 17,545 | -1.27(-5.94%) |
May 30, 2014 | 21.68 | 22.42 | 20.60 | 21.39 | 37,318 | -0.15(-0.70%) |
May 29, 2014 | 20.29 | 22.00 | 20.12 | 21.54 | 43,652 | +1.12(+5.48%) |
May 28, 2014 | 19.10 | 20.75 | 19.10 | 20.42 | 47,048 | +1.23(+6.41%) |
May 27, 2014 | 18.00 | 19.77 | 17.95 | 19.19 | 48,484 | +1.24(+6.91%) |
May 23, 2014 | 17.78 | 17.95 | 17.95 | 17.95 | 27,500 | +0.10(+0.56%) |
May 22, 2014 | 17.32 | 17.91 | 17.00 | 17.85 | 23,609 | +0.44(+2.53%) |
May 21, 2014 | 16.96 | 17.76 | 16.96 | 17.41 | 18,687 | +0.45(+2.65%) |
May 20, 2014 | 16.65 | 17.23 | 16.65 | 16.96 | 9,202 | -0.06(-0.35%) |
May 19, 2014 | 16.99 | 17.46 | 16.42 | 17.02 | 43,638 | +0.15(+0.89%) |
May 16, 2014 | 17.05 | 17.44 | 16.59 | 16.87 | 20,892 | -0.23(-1.35%) |
May 15, 2014 | 16.97 | 17.34 | 16.70 | 17.10 | 12,325 | -0.10(-0.58%) |
May 14, 2014 | 16.71 | 17.46 | 16.71 | 17.20 | 10,860 | +0.43(+2.56%) |
May 13, 2014 | 16.50 | 17.21 | 16.18 | 16.77 | 18,058 | +0.42(+2.57%) |
May 12, 2014 | 16.14 | 16.64 | 16.14 | 16.35 | 18,023 | +0.12(+0.74%) |
May 09, 2014 | 17.22 | 17.23 | 15.86 | 16.23 | 70,153 | -1.09(-6.29%) |
May 08, 2014 | 17.16 | 17.72 | 17.11 | 17.32 | 18,405 | -0.37(-2.09%) |
May 07, 2014 | 18.00 | 18.00 | 17.31 | 17.69 | 21,114 | -0.31(-1.72%) |
May 06, 2014 | 18.05 | 18.37 | 17.66 | 18.00 | 49,255 | +0.01(+0.06%) |
May 05, 2014 | 18.00 | 18.32 | 17.99 | 17.99 | 35,416 | -0.21(-1.15%) |
May 02, 2014 | 18.40 | 18.40 | 18.00 | 18.20 | 44,194 | -0.23(-1.25%) |