Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.59 | 21.77 | 20.87 | 20.89 | 1,521,321 | -0.86(-3.94%) |
Apr 29, 2015 | 22.17 | 22.28 | 21.66 | 21.75 | 1,028,749 | -0.50(-2.26%) |
Apr 28, 2015 | 21.87 | 22.30 | 21.69 | 22.25 | 1,056,979 | +0.36(+1.66%) |
Apr 27, 2015 | 22.16 | 22.48 | 21.79 | 21.89 | 1,020,394 | -0.22(-0.99%) |
Apr 24, 2015 | 22.58 | 22.71 | 22.01 | 22.11 | 892,652 | -0.36(-1.62%) |
Apr 23, 2015 | 22.52 | 22.54 | 21.90 | 22.47 | 1,897,987 | -1.09(-4.62%) |
Apr 22, 2015 | 23.37 | 23.64 | 22.95 | 23.56 | 805,930 | +0.22(+0.96%) |
Apr 21, 2015 | 23.43 | 23.43 | 23.17 | 23.34 | 1,021,982 | -0.03(-0.14%) |
Apr 20, 2015 | 23.49 | 23.69 | 23.29 | 23.37 | 993,228 | +0.06(+0.26%) |
Apr 17, 2015 | 23.67 | 23.70 | 23.17 | 23.31 | 868,750 | -0.57(-2.38%) |
Apr 16, 2015 | 23.91 | 24.06 | 23.77 | 23.88 | 432,286 | -0.05(-0.19%) |
Apr 15, 2015 | 23.95 | 24.13 | 23.86 | 23.93 | 873,590 | +0.10(+0.41%) |
Apr 14, 2015 | 23.98 | 24.06 | 23.51 | 23.83 | 846,843 | -0.20(-0.81%) |
Apr 13, 2015 | 23.93 | 24.43 | 23.92 | 24.02 | 753,297 | +0.07(+0.29%) |
Apr 10, 2015 | 23.99 | 24.06 | 23.79 | 23.95 | 936,864 | +0.07(+0.27%) |
Apr 09, 2015 | 23.82 | 23.95 | 23.40 | 23.89 | 740,510 | +0.10(+0.43%) |
Apr 08, 2015 | 23.69 | 23.80 | 23.52 | 23.79 | 1,075,072 | +0.12(+0.49%) |
Apr 07, 2015 | 24.06 | 24.11 | 23.62 | 23.67 | 1,036,835 | -0.34(-1.42%) |
Apr 06, 2015 | 23.30 | 24.01 | 23.24 | 24.01 | 1,473,494 | +0.51(+2.16%) |
Apr 02, 2015 | 22.75 | 23.50 | 23.50 | 23.50 | 1,155,818 | +0.78(+3.44%) |
Apr 01, 2015 | 23.06 | 23.06 | 22.51 | 22.72 | 1,023,851 | -0.36(-1.57%) |
Mar 31, 2015 | 23.12 | 23.12 | 22.88 | 23.08 | 834,941 | -0.13(-0.54%) |
Mar 30, 2015 | 22.78 | 23.25 | 22.78 | 23.21 | 931,667 | +0.56(+2.47%) |
Mar 27, 2015 | 22.22 | 22.74 | 22.07 | 22.65 | 930,855 | +0.39(+1.76%) |
Mar 26, 2015 | 22.09 | 22.35 | 21.88 | 22.26 | 738,828 | +0.00(+0.00%) |
Mar 25, 2015 | 23.25 | 23.25 | 22.25 | 22.26 | 1,038,584 | -0.63(-2.77%) |
Mar 24, 2015 | 22.63 | 22.92 | 22.57 | 22.89 | 1,400,671 | +0.29(+1.28%) |
Mar 23, 2015 | 23.21 | 23.21 | 22.50 | 22.60 | 2,129,361 | -0.54(-2.31%) |
Mar 20, 2015 | 23.27 | 23.27 | 23.11 | 23.14 | 2,297,677 | +0.04(+0.16%) |
Mar 19, 2015 | 22.89 | 23.18 | 22.71 | 23.10 | 1,073,394 | +0.23(+1.02%) |
Mar 18, 2015 | 22.76 | 23.03 | 22.50 | 22.87 | 1,675,700 | +0.08(+0.35%) |
Mar 17, 2015 | 23.09 | 23.12 | 22.54 | 22.79 | 1,210,359 | -0.30(-1.29%) |
Mar 16, 2015 | 22.69 | 23.15 | 22.69 | 23.09 | 1,154,830 | +0.47(+2.06%) |
Mar 13, 2015 | 22.56 | 22.70 | 22.32 | 22.62 | 1,071,637 | +0.09(+0.39%) |
Mar 12, 2015 | 22.17 | 22.56 | 22.01 | 22.53 | 1,425,156 | +0.45(+2.02%) |
Mar 11, 2015 | 21.54 | 22.09 | 21.49 | 22.09 | 1,287,861 | +0.56(+2.62%) |
Mar 10, 2015 | 21.37 | 21.70 | 21.27 | 21.52 | 891,937 | -0.14(-0.67%) |
Mar 09, 2015 | 21.60 | 21.83 | 21.30 | 21.67 | 842,778 | +0.18(+0.85%) |
Mar 06, 2015 | 21.88 | 21.98 | 21.44 | 21.49 | 949,614 | -0.49(-2.24%) |
Mar 05, 2015 | 21.57 | 22.01 | 21.37 | 21.98 | 1,318,752 | +0.51(+2.39%) |
Mar 04, 2015 | 21.44 | 21.60 | 21.23 | 21.47 | 1,079,442 | -0.14(-0.65%) |
Mar 03, 2015 | 21.70 | 21.98 | 21.59 | 21.61 | 1,356,626 | -0.28(-1.28%) |
Mar 02, 2015 | 20.86 | 21.93 | 20.85 | 21.89 | 2,492,011 | +1.08(+5.21%) |
Feb 27, 2015 | 20.49 | 20.89 | 20.49 | 20.80 | 1,540,908 | +0.30(+1.48%) |
Feb 26, 2015 | 20.36 | 20.62 | 20.19 | 20.50 | 1,074,795 | +0.20(+0.96%) |
Feb 25, 2015 | 19.79 | 20.34 | 19.56 | 20.30 | 1,603,245 | +0.53(+2.68%) |
Feb 24, 2015 | 19.61 | 19.80 | 19.52 | 19.77 | 776,138 | +0.15(+0.78%) |
Feb 23, 2015 | 19.77 | 19.77 | 19.44 | 19.62 | 893,673 | -0.22(-1.10%) |
Feb 20, 2015 | 19.41 | 19.89 | 19.28 | 19.84 | 1,177,665 | +0.44(+2.28%) |
Feb 19, 2015 | 19.25 | 19.61 | 19.25 | 19.40 | 828,361 | +0.06(+0.31%) |
Feb 18, 2015 | 19.20 | 19.41 | 19.04 | 19.34 | 1,014,411 | +0.13(+0.70%) |
Feb 17, 2015 | 19.14 | 19.50 | 19.09 | 19.20 | 1,869,964 | -0.27(-1.36%) |
Feb 13, 2015 | 19.07 | 19.47 | 19.47 | 19.47 | 4,459,999 | +0.44(+2.32%) |
Feb 12, 2015 | 18.16 | 19.08 | 17.95 | 19.02 | 2,847,054 | +1.06(+5.88%) |
Feb 11, 2015 | 18.15 | 18.35 | 17.90 | 17.97 | 1,248,236 | -0.23(-1.25%) |
Feb 10, 2015 | 17.96 | 18.30 | 17.91 | 18.20 | 2,117,309 | +0.34(+1.93%) |
Feb 09, 2015 | 17.71 | 18.04 | 17.63 | 17.85 | 1,625,291 | -0.07(-0.42%) |
Feb 06, 2015 | 17.96 | 18.14 | 17.76 | 17.93 | 888,867 | -0.04(-0.23%) |
Feb 05, 2015 | 17.84 | 18.00 | 17.80 | 17.97 | 807,541 | +0.14(+0.78%) |
Feb 04, 2015 | 17.62 | 17.97 | 17.44 | 17.83 | 871,790 | +0.07(+0.42%) |
Feb 03, 2015 | 17.35 | 17.76 | 17.29 | 17.75 | 823,035 | +0.45(+2.61%) |
Feb 02, 2015 | 17.19 | 17.36 | 16.88 | 17.30 | 1,137,933 | +0.20(+1.14%) |
Jan 30, 2015 | 17.50 | 17.59 | 17.09 | 17.11 | 1,034,333 | -0.53(-3.01%) |
Jan 29, 2015 | 17.42 | 17.64 | 17.35 | 17.64 | 1,064,431 | +0.26(+1.47%) |
Jan 28, 2015 | 18.14 | 18.15 | 17.36 | 17.38 | 1,369,514 | -0.54(-3.01%) |
Jan 27, 2015 | 17.93 | 18.09 | 17.85 | 17.92 | 853,155 | -0.29(-1.58%) |
Jan 26, 2015 | 18.16 | 18.29 | 17.80 | 18.21 | 937,848 | +0.06(+0.33%) |
Jan 23, 2015 | 18.47 | 18.49 | 18.13 | 18.15 | 678,321 | -0.25(-1.34%) |
Jan 22, 2015 | 17.99 | 18.40 | 17.55 | 18.40 | 933,435 | +0.53(+2.97%) |
Jan 21, 2015 | 17.57 | 17.97 | 17.47 | 17.86 | 1,053,563 | +0.27(+1.53%) |
Jan 20, 2015 | 17.34 | 17.71 | 17.08 | 17.59 | 1,141,033 | +0.28(+1.61%) |
Jan 16, 2015 | 16.88 | 17.34 | 16.81 | 17.32 | 1,338,133 | +0.45(+2.68%) |
Jan 15, 2015 | 17.22 | 17.39 | 16.84 | 16.86 | 796,591 | -0.33(-1.92%) |
Jan 14, 2015 | 17.11 | 17.40 | 17.11 | 17.19 | 961,194 | -0.13(-0.75%) |
Jan 13, 2015 | 17.39 | 17.87 | 17.06 | 17.32 | 767,708 | +0.09(+0.51%) |
Jan 12, 2015 | 17.73 | 17.79 | 17.20 | 17.24 | 909,728 | -0.46(-2.58%) |
Jan 09, 2015 | 17.89 | 18.11 | 17.68 | 17.69 | 903,837 | -0.15(-0.86%) |
Jan 08, 2015 | 17.86 | 18.16 | 17.83 | 17.85 | 1,867,826 | +0.15(+0.87%) |
Jan 07, 2015 | 17.89 | 18.08 | 17.65 | 17.69 | 818,005 | -0.04(-0.21%) |
Jan 06, 2015 | 18.31 | 18.42 | 17.49 | 17.73 | 1,270,584 | -0.65(-3.52%) |
Jan 05, 2015 | 18.80 | 18.87 | 18.28 | 18.38 | 809,118 | -0.63(-3.33%) |
Jan 02, 2015 | 19.38 | 19.58 | 18.84 | 19.01 | 686,571 | -0.23(-1.19%) |
Dec 31, 2014 | 19.62 | 19.24 | 19.24 | 19.24 | 637,204 | -0.28(-1.43%) |
Dec 30, 2014 | 19.57 | 19.78 | 19.51 | 19.52 | 440,343 | -0.17(-0.87%) |
Dec 29, 2014 | 19.51 | 19.78 | 19.37 | 19.69 | 546,227 | +0.12(+0.59%) |
Dec 26, 2014 | 19.51 | 19.68 | 19.49 | 19.57 | 284,232 | +0.08(+0.43%) |
Dec 24, 2014 | 19.32 | 19.49 | 19.49 | 19.49 | 271,338 | +0.17(+0.89%) |
Dec 23, 2014 | 19.31 | 19.46 | 19.19 | 19.32 | 412,113 | +0.13(+0.68%) |
Dec 22, 2014 | 18.76 | 19.21 | 18.76 | 19.19 | 542,298 | +0.42(+2.26%) |
Dec 19, 2014 | 18.76 | 18.82 | 18.56 | 18.76 | 1,664,082 | -0.03(-0.15%) |
Dec 18, 2014 | 18.81 | 18.94 | 18.52 | 18.79 | 999,594 | +0.29(+1.59%) |
Dec 17, 2014 | 18.41 | 18.50 | 18.00 | 18.50 | 1,592,905 | +0.07(+0.40%) |
Dec 16, 2014 | 18.60 | 18.86 | 18.40 | 18.42 | 1,000,737 | -0.23(-1.22%) |
Dec 15, 2014 | 18.83 | 19.01 | 18.62 | 18.65 | 1,048,157 | -0.03(-0.17%) |
Dec 12, 2014 | 18.83 | 19.12 | 18.62 | 18.68 | 870,176 | -0.44(-2.31%) |
Dec 11, 2014 | 19.27 | 19.68 | 19.08 | 19.13 | 771,006 | -0.00(-0.02%) |
Dec 10, 2014 | 19.48 | 19.71 | 19.12 | 19.13 | 924,113 | -0.48(-2.44%) |
Dec 09, 2014 | 18.94 | 19.64 | 18.80 | 19.61 | 771,861 | +0.44(+2.28%) |
Dec 08, 2014 | 19.48 | 19.72 | 19.07 | 19.17 | 779,698 | -0.37(-1.91%) |
Dec 05, 2014 | 19.11 | 19.67 | 19.03 | 19.55 | 1,037,536 | +0.40(+2.12%) |
Dec 04, 2014 | 19.21 | 19.32 | 19.04 | 19.14 | 624,894 | -0.13(-0.68%) |
Dec 03, 2014 | 18.92 | 19.33 | 18.92 | 19.27 | 847,376 | +0.35(+1.87%) |
Dec 02, 2014 | 18.60 | 18.97 | 18.51 | 18.92 | 588,646 | +0.40(+2.19%) |
Dec 01, 2014 | 18.90 | 18.95 | 18.51 | 18.51 | 781,333 | -0.44(-2.31%) |
Nov 28, 2014 | 19.28 | 19.30 | 18.88 | 18.95 | 334,830 | -0.33(-1.69%) |
Nov 26, 2014 | 19.07 | 19.28 | 19.28 | 19.28 | 489,182 | +0.17(+0.88%) |
Nov 25, 2014 | 19.16 | 19.37 | 19.07 | 19.11 | 698,743 | -0.05(-0.24%) |
Nov 24, 2014 | 18.94 | 19.17 | 18.87 | 19.15 | 822,195 | +0.24(+1.28%) |
Nov 21, 2014 | 19.16 | 19.16 | 18.79 | 18.91 | 916,128 | +0.07(+0.37%) |
Nov 20, 2014 | 18.59 | 18.93 | 18.51 | 18.84 | 880,488 | +0.36(+1.96%) |
Nov 19, 2014 | 18.78 | 18.78 | 18.31 | 18.48 | 1,302,489 | -0.34(-1.78%) |
Nov 18, 2014 | 18.85 | 19.07 | 18.44 | 18.81 | 966,994 | +0.02(+0.12%) |
Nov 17, 2014 | 19.03 | 19.12 | 18.79 | 18.79 | 623,162 | -0.29(-1.54%) |
Nov 14, 2014 | 19.02 | 19.23 | 18.95 | 19.08 | 662,088 | +0.10(+0.54%) |
Nov 13, 2014 | 19.25 | 19.44 | 18.93 | 18.98 | 862,131 | -0.23(-1.21%) |
Nov 12, 2014 | 18.90 | 19.26 | 18.90 | 19.21 | 643,717 | +0.17(+0.90%) |
Nov 11, 2014 | 19.11 | 19.19 | 18.92 | 19.04 | 766,069 | -0.04(-0.20%) |
Nov 10, 2014 | 18.91 | 19.12 | 18.86 | 19.08 | 638,359 | +0.17(+0.91%) |
Nov 07, 2014 | 19.01 | 19.15 | 18.78 | 18.91 | 880,882 | -0.14(-0.73%) |
Nov 06, 2014 | 19.07 | 19.21 | 18.78 | 19.05 | 982,961 | -0.08(-0.41%) |
Nov 05, 2014 | 19.02 | 19.27 | 18.77 | 19.13 | 1,214,488 | +0.27(+1.41%) |
Nov 04, 2014 | 18.77 | 19.13 | 18.55 | 18.86 | 1,588,395 | +0.06(+0.32%) |
Nov 03, 2014 | 18.46 | 18.82 | 18.41 | 18.80 | 1,710,867 | +0.39(+2.10%) |
Oct 31, 2014 | 18.03 | 18.44 | 17.85 | 18.41 | 1,531,573 | +0.74(+4.19%) |
Oct 30, 2014 | 17.10 | 17.76 | 17.10 | 17.67 | 1,423,648 | +0.48(+2.79%) |
Oct 29, 2014 | 17.42 | 17.54 | 16.99 | 17.19 | 2,044,400 | -0.19(-1.07%) |
Oct 28, 2014 | 17.80 | 18.15 | 16.78 | 17.38 | 4,038,033 | -0.70(-3.86%) |
Oct 27, 2014 | 17.74 | 18.12 | 17.91 | 18.08 | 1,483,265 | +0.17(+0.96%) |
Oct 24, 2014 | 17.94 | 18.06 | 17.69 | 17.91 | 1,244,195 | -0.17(-0.93%) |
Oct 23, 2014 | 17.96 | 18.33 | 17.96 | 18.07 | 951,793 | +0.35(+1.97%) |
Oct 22, 2014 | 18.39 | 18.59 | 17.66 | 17.73 | 1,242,513 | -0.49(-2.71%) |
Oct 21, 2014 | 17.74 | 18.23 | 17.70 | 18.22 | 747,060 | +0.58(+3.30%) |
Oct 20, 2014 | 17.32 | 17.64 | 17.32 | 17.64 | 707,702 | +0.29(+1.69%) |
Oct 17, 2014 | 17.69 | 17.69 | 17.23 | 17.34 | 881,354 | -0.06(-0.35%) |
Oct 16, 2014 | 16.82 | 17.52 | 16.79 | 17.40 | 1,252,056 | +0.24(+1.38%) |
Oct 15, 2014 | 16.74 | 17.33 | 16.55 | 17.17 | 1,410,150 | +0.15(+0.88%) |
Oct 14, 2014 | 16.59 | 17.07 | 16.53 | 17.02 | 1,848,343 | +0.63(+3.86%) |
Oct 13, 2014 | 16.80 | 16.92 | 16.37 | 16.38 | 1,946,660 | -0.33(-1.95%) |
Oct 10, 2014 | 17.04 | 17.25 | 16.68 | 16.71 | 1,980,381 | -0.45(-2.60%) |
Oct 09, 2014 | 18.01 | 18.01 | 17.15 | 17.16 | 1,214,204 | -0.90(-5.00%) |
Oct 08, 2014 | 17.68 | 18.06 | 17.24 | 18.06 | 1,147,983 | +0.38(+2.16%) |
Oct 07, 2014 | 17.91 | 18.06 | 17.66 | 17.68 | 1,494,381 | -0.32(-1.76%) |
Oct 06, 2014 | 18.40 | 18.45 | 17.95 | 18.00 | 824,330 | -0.37(-2.00%) |
Oct 03, 2014 | 18.26 | 18.56 | 18.07 | 18.36 | 1,448,099 | +0.33(+1.83%) |
Oct 02, 2014 | 17.97 | 18.18 | 17.69 | 18.03 | 1,390,664 | +0.07(+0.39%) |
Oct 01, 2014 | 18.68 | 18.81 | 17.86 | 17.96 | 2,315,233 | -0.78(-4.17%) |
Sep 30, 2014 | 19.16 | 19.26 | 18.74 | 18.74 | 1,603,786 | -0.39(-2.02%) |
Sep 29, 2014 | 19.04 | 19.31 | 18.85 | 19.13 | 909,807 | -0.19(-0.99%) |
Sep 26, 2014 | 18.97 | 19.33 | 18.90 | 19.32 | 996,223 | +0.41(+2.17%) |
Sep 25, 2014 | 19.72 | 19.87 | 18.90 | 18.91 | 1,424,546 | -0.91(-4.58%) |
Sep 24, 2014 | 19.59 | 19.86 | 19.47 | 19.82 | 788,788 | +0.29(+1.48%) |
Sep 23, 2014 | 19.68 | 19.87 | 19.50 | 19.53 | 1,173,592 | -0.30(-1.50%) |
Sep 22, 2014 | 19.95 | 20.05 | 19.46 | 19.83 | 1,799,951 | -0.23(-1.14%) |
Sep 19, 2014 | 20.39 | 20.39 | 19.64 | 20.06 | 22,557,874 | -0.15(-0.74%) |
Sep 18, 2014 | 20.22 | 20.32 | 20.11 | 20.21 | 858,279 | +0.10(+0.51%) |
Sep 17, 2014 | 19.73 | 20.22 | 19.62 | 20.10 | 1,085,605 | +0.34(+1.70%) |
Sep 16, 2014 | 19.56 | 19.82 | 19.36 | 19.77 | 1,045,294 | +0.15(+0.76%) |
Sep 15, 2014 | 19.88 | 20.08 | 19.59 | 19.62 | 1,689,974 | -0.03(-0.17%) |
Sep 12, 2014 | 19.72 | 19.84 | 19.48 | 19.65 | 861,772 | -0.13(-0.64%) |
Sep 11, 2014 | 19.45 | 19.84 | 19.34 | 19.78 | 848,534 | +0.23(+1.19%) |
Sep 10, 2014 | 19.43 | 19.64 | 19.43 | 19.55 | 677,346 | +0.11(+0.57%) |
Sep 09, 2014 | 19.66 | 19.68 | 19.34 | 19.43 | 864,582 | -0.24(-1.21%) |
Sep 08, 2014 | 19.79 | 20.03 | 19.60 | 19.67 | 917,505 | -0.07(-0.38%) |
Sep 05, 2014 | 19.82 | 20.04 | 19.55 | 19.75 | 635,655 | -0.13(-0.63%) |
Sep 04, 2014 | 20.24 | 20.47 | 19.85 | 19.87 | 881,655 | -0.27(-1.34%) |
Sep 03, 2014 | 20.17 | 20.36 | 19.99 | 20.14 | 1,084,205 | -0.01(-0.05%) |
Sep 02, 2014 | 19.77 | 20.36 | 19.70 | 20.15 | 1,163,469 | +0.61(+3.12%) |
Aug 29, 2014 | 19.55 | 19.54 | 19.54 | 19.54 | 787,804 | +0.04(+0.19%) |
Aug 28, 2014 | 19.48 | 19.58 | 19.32 | 19.50 | 774,939 | -0.06(-0.29%) |
Aug 27, 2014 | 20.10 | 20.18 | 19.48 | 19.56 | 1,288,720 | -0.55(-2.73%) |
Aug 26, 2014 | 20.28 | 20.28 | 20.10 | 20.11 | 771,384 | -0.05(-0.23%) |
Aug 25, 2014 | 20.53 | 20.53 | 19.97 | 20.15 | 873,175 | -0.23(-1.12%) |
Aug 22, 2014 | 20.02 | 20.60 | 19.93 | 20.38 | 1,377,450 | +0.36(+1.81%) |
Aug 21, 2014 | 20.05 | 20.18 | 19.79 | 20.02 | 1,009,998 | +0.01(+0.07%) |
Aug 20, 2014 | 19.85 | 20.03 | 19.62 | 20.01 | 655,617 | +0.11(+0.56%) |
Aug 19, 2014 | 20.02 | 20.07 | 19.80 | 19.89 | 630,353 | -0.09(-0.47%) |
Aug 18, 2014 | 19.65 | 19.97 | 19.56 | 19.99 | 913,238 | +0.56(+2.90%) |
Aug 15, 2014 | 19.63 | 19.65 | 18.97 | 19.42 | 941,553 | -0.01(-0.07%) |
Aug 14, 2014 | 19.62 | 19.88 | 19.39 | 19.44 | 698,071 | -0.17(-0.88%) |
Aug 13, 2014 | 19.65 | 19.85 | 19.48 | 19.61 | 939,753 | +0.00(+0.00%) |
Aug 12, 2014 | 19.82 | 19.97 | 19.50 | 19.61 | 574,985 | -0.27(-1.38%) |
Aug 11, 2014 | 19.84 | 20.19 | 19.72 | 19.88 | 908,911 | +0.21(+1.09%) |
Aug 08, 2014 | 19.29 | 19.80 | 19.20 | 19.67 | 978,409 | +0.35(+1.83%) |
Aug 07, 2014 | 19.56 | 19.79 | 19.20 | 19.32 | 779,576 | -0.19(-0.98%) |
Aug 06, 2014 | 19.49 | 19.73 | 19.45 | 19.51 | 664,716 | -0.08(-0.43%) |
Aug 05, 2014 | 19.46 | 19.77 | 19.37 | 19.59 | 1,227,541 | +0.08(+0.43%) |
Aug 04, 2014 | 19.34 | 19.55 | 19.08 | 19.51 | 1,214,509 | +0.24(+1.23%) |
Aug 01, 2014 | 19.04 | 19.28 | 18.66 | 19.27 | 1,334,962 | +0.20(+1.02%) |
Jul 31, 2014 | 19.59 | 19.77 | 18.87 | 19.07 | 1,635,528 | -0.77(-3.89%) |
Jul 30, 2014 | 20.23 | 20.36 | 19.71 | 19.85 | 2,204,253 | -0.22(-1.09%) |
Jul 29, 2014 | 20.53 | 21.32 | 20.05 | 20.07 | 8,657,471 | +2.47(+14.05%) |
Jul 28, 2014 | 17.75 | 17.75 | 17.42 | 17.59 | 1,017,908 | -0.07(-0.42%) |
Jul 25, 2014 | 17.78 | 17.85 | 17.54 | 17.67 | 1,297,649 | -0.29(-1.63%) |
Jul 24, 2014 | 18.22 | 18.33 | 17.79 | 17.96 | 1,333,307 | -0.21(-1.15%) |
Jul 23, 2014 | 18.59 | 18.61 | 18.11 | 18.17 | 703,489 | -0.34(-1.84%) |
Jul 22, 2014 | 18.55 | 18.75 | 18.41 | 18.51 | 879,818 | +0.09(+0.51%) |
Jul 21, 2014 | 18.14 | 18.45 | 17.94 | 18.42 | 912,677 | +0.17(+0.94%) |
Jul 18, 2014 | 17.65 | 18.29 | 17.65 | 18.25 | 943,369 | +0.55(+3.10%) |
Jul 17, 2014 | 17.85 | 18.01 | 17.61 | 17.70 | 1,016,690 | -0.22(-1.25%) |
Jul 16, 2014 | 18.06 | 18.15 | 17.80 | 17.92 | 686,983 | +0.01(+0.05%) |
Jul 15, 2014 | 18.13 | 18.35 | 17.69 | 17.91 | 779,410 | -0.34(-1.89%) |
Jul 14, 2014 | 18.34 | 18.56 | 18.17 | 18.26 | 1,063,230 | +0.21(+1.19%) |
Jul 11, 2014 | 18.09 | 18.14 | 17.92 | 18.04 | 515,694 | +0.02(+0.10%) |
Jul 10, 2014 | 18.06 | 18.29 | 17.96 | 18.02 | 1,165,830 | -0.37(-2.02%) |
Jul 09, 2014 | 18.38 | 18.50 | 18.17 | 18.40 | 877,760 | +0.16(+0.89%) |
Jul 08, 2014 | 18.52 | 18.68 | 18.01 | 18.23 | 1,427,169 | -0.26(-1.41%) |
Jul 07, 2014 | 18.81 | 18.92 | 18.39 | 18.49 | 1,437,224 | -0.28(-1.49%) |
Jul 03, 2014 | 18.48 | 18.77 | 18.77 | 18.77 | 902,097 | +0.40(+2.15%) |
Jul 02, 2014 | 18.20 | 18.54 | 18.18 | 18.38 | 1,388,041 | +0.08(+0.43%) |
Jul 01, 2014 | 18.04 | 18.43 | 18.00 | 18.30 | 1,380,614 | +0.42(+2.37%) |
Jun 30, 2014 | 17.59 | 17.89 | 17.47 | 17.87 | 1,796,984 | +0.32(+1.83%) |
Jun 27, 2014 | 17.45 | 17.62 | 17.38 | 17.55 | 1,474,929 | +0.09(+0.53%) |
Jun 26, 2014 | 17.71 | 17.80 | 17.35 | 17.46 | 850,695 | -0.22(-1.24%) |
Jun 25, 2014 | 17.69 | 17.85 | 17.53 | 17.68 | 756,994 | -0.02(-0.13%) |
Jun 24, 2014 | 18.19 | 18.47 | 17.69 | 17.70 | 1,053,281 | -0.46(-2.54%) |
Jun 23, 2014 | 17.86 | 18.23 | 17.81 | 18.16 | 1,488,488 | +0.45(+2.52%) |
Jun 20, 2014 | 17.01 | 17.96 | 16.83 | 17.72 | 2,366,132 | +0.77(+4.56%) |
Jun 19, 2014 | 17.17 | 17.19 | 16.82 | 16.94 | 483,104 | -0.16(-0.93%) |
Jun 18, 2014 | 17.31 | 17.35 | 16.97 | 17.10 | 530,978 | -0.17(-1.00%) |
Jun 17, 2014 | 17.05 | 17.40 | 16.85 | 17.27 | 493,409 | +0.17(+1.01%) |
Jun 16, 2014 | 17.12 | 17.29 | 16.98 | 17.10 | 370,446 | -0.06(-0.33%) |
Jun 13, 2014 | 17.24 | 17.39 | 16.97 | 17.16 | 423,695 | +0.02(+0.14%) |
Jun 12, 2014 | 17.46 | 17.57 | 17.04 | 17.13 | 811,644 | -0.42(-2.41%) |
Jun 11, 2014 | 17.43 | 17.65 | 17.37 | 17.56 | 829,153 | -0.13(-0.74%) |
Jun 10, 2014 | 17.73 | 17.86 | 17.58 | 17.69 | 393,090 | +0.06(+0.34%) |
Jun 06, 2014 | 17.45 | 17.64 | 17.24 | 17.63 | 979,470 | +0.33(+1.91%) |
Jun 05, 2014 | 16.85 | 17.31 | 16.72 | 17.30 | 600,643 | +0.46(+2.71%) |
Jun 04, 2014 | 16.71 | 16.89 | 16.56 | 16.84 | 585,967 | +0.07(+0.42%) |
Jun 03, 2014 | 16.25 | 16.86 | 16.21 | 16.77 | 1,050,652 | +0.34(+2.10%) |
Jun 02, 2014 | 16.80 | 16.95 | 16.15 | 16.43 | 718,667 | -0.33(-1.97%) |
May 30, 2014 | 16.78 | 16.79 | 16.48 | 16.76 | 852,442 | +0.02(+0.11%) |
May 29, 2014 | 17.00 | 17.02 | 16.70 | 16.74 | 612,339 | -0.15(-0.91%) |
May 28, 2014 | 16.87 | 17.20 | 16.72 | 16.89 | 1,014,830 | +0.01(+0.06%) |
May 27, 2014 | 16.56 | 16.88 | 16.53 | 16.88 | 1,180,731 | +0.49(+2.98%) |
May 23, 2014 | 15.87 | 16.39 | 16.39 | 16.39 | 1,104,258 | +0.46(+2.86%) |
May 22, 2014 | 16.00 | 16.25 | 15.90 | 15.94 | 314,788 | +0.00(+0.00%) |
May 21, 2014 | 15.87 | 16.15 | 15.73 | 15.94 | 525,096 | +0.13(+0.79%) |
May 20, 2014 | 16.24 | 16.26 | 15.69 | 15.81 | 884,143 | -0.50(-3.08%) |
May 19, 2014 | 16.04 | 16.51 | 16.04 | 16.31 | 482,275 | +0.25(+1.54%) |
May 16, 2014 | 15.61 | 16.08 | 15.48 | 16.07 | 981,412 | +0.44(+2.83%) |
May 15, 2014 | 15.74 | 15.97 | 15.30 | 15.63 | 1,016,018 | -0.20(-1.26%) |
May 14, 2014 | 15.95 | 16.14 | 15.74 | 15.83 | 984,837 | -0.13(-0.85%) |
May 13, 2014 | 16.18 | 16.21 | 15.90 | 15.96 | 727,235 | -0.25(-1.55%) |
May 12, 2014 | 15.54 | 16.37 | 15.52 | 16.21 | 799,293 | +0.81(+5.23%) |
May 09, 2014 | 15.38 | 15.62 | 15.24 | 15.41 | 1,053,646 | -0.06(-0.36%) |
May 08, 2014 | 15.59 | 15.96 | 15.36 | 15.46 | 898,964 | -0.13(-0.82%) |
May 07, 2014 | 15.41 | 15.62 | 15.10 | 15.59 | 1,106,180 | +0.15(+0.95%) |
May 06, 2014 | 15.55 | 15.80 | 15.44 | 15.44 | 966,397 | -0.24(-1.54%) |
May 05, 2014 | 15.68 | 15.82 | 15.37 | 15.69 | 1,021,026 | -0.13(-0.82%) |
May 02, 2014 | 16.24 | 16.53 | 15.80 | 15.82 | 1,804,989 | -0.34(-2.07%) |