Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.52 | 23.76 | 23.35 | 23.65 | 117,509 | +0.09(+0.38%) |
Apr 29, 2015 | 23.15 | 24.15 | 23.15 | 23.56 | 279,447 | +0.48(+2.08%) |
Apr 28, 2015 | 22.64 | 23.14 | 22.61 | 23.08 | 48,458 | +0.16(+0.70%) |
Apr 27, 2015 | 22.67 | 23.07 | 22.63 | 22.92 | 130,681 | +0.30(+1.33%) |
Apr 24, 2015 | 22.83 | 22.93 | 22.51 | 22.62 | 43,175 | -0.16(-0.70%) |
Apr 23, 2015 | 23.00 | 23.06 | 22.71 | 22.78 | 39,127 | -0.25(-1.09%) |
Apr 22, 2015 | 23.27 | 23.70 | 23.03 | 23.03 | 75,018 | -0.26(-1.12%) |
Apr 21, 2015 | 23.31 | 23.38 | 23.01 | 23.29 | 38,370 | -0.11(-0.47%) |
Apr 20, 2015 | 23.82 | 23.94 | 23.33 | 23.40 | 27,370 | -0.33(-1.39%) |
Apr 17, 2015 | 23.71 | 23.90 | 23.41 | 23.73 | 172,985 | +0.04(+0.17%) |
Apr 16, 2015 | 23.23 | 23.77 | 23.23 | 23.69 | 110,384 | +0.42(+1.80%) |
Apr 15, 2015 | 24.08 | 24.22 | 23.14 | 23.27 | 134,098 | -0.73(-3.04%) |
Apr 14, 2015 | 23.88 | 24.04 | 23.75 | 24.00 | 108,210 | +0.12(+0.50%) |
Apr 13, 2015 | 23.85 | 23.96 | 23.79 | 23.88 | 34,923 | +0.00(+0.00%) |
Apr 10, 2015 | 23.88 | 24.05 | 23.66 | 23.88 | 80,042 | +0.00(+0.00%) |
Apr 09, 2015 | 23.90 | 24.07 | 23.63 | 23.88 | 77,699 | +0.01(+0.04%) |
Apr 08, 2015 | 23.56 | 24.13 | 23.56 | 23.87 | 205,513 | +0.30(+1.27%) |
Apr 07, 2015 | 24.15 | 24.15 | 23.42 | 23.57 | 97,114 | -0.63(-2.60%) |
Apr 06, 2015 | 23.78 | 24.81 | 23.72 | 24.20 | 259,242 | +0.86(+3.68%) |
Apr 02, 2015 | 23.34 | 23.34 | 23.34 | 0 | +0.40(+1.74%) | |
Apr 01, 2015 | 23.06 | 23.06 | 22.57 | 22.94 | 193,829 | -0.12(-0.52%) |
Mar 31, 2015 | 22.85 | 23.17 | 22.80 | 23.06 | 277,808 | -0.03(-0.13%) |
Mar 30, 2015 | 22.98 | 23.16 | 22.96 | 23.09 | 189,788 | +0.19(+0.83%) |
Mar 27, 2015 | 22.88 | 22.95 | 22.60 | 22.90 | 147,533 | -0.06(-0.26%) |
Mar 26, 2015 | 22.85 | 22.98 | 22.80 | 22.96 | 149,877 | +0.11(+0.48%) |
Mar 25, 2015 | 22.88 | 23.03 | 22.74 | 22.85 | 233,230 | -0.03(-0.13%) |
Mar 24, 2015 | 22.64 | 23.03 | 22.51 | 22.88 | 161,622 | +0.03(+0.13%) |
Mar 23, 2015 | 22.31 | 22.88 | 22.31 | 22.85 | 226,454 | +0.49(+2.19%) |
Mar 20, 2015 | 22.73 | 22.86 | 22.11 | 22.36 | 109,997 | -0.34(-1.50%) |
Mar 19, 2015 | 22.41 | 22.95 | 22.41 | 22.70 | 129,765 | +0.22(+0.98%) |
Mar 18, 2015 | 22.70 | 23.01 | 22.32 | 22.48 | 478,265 | -0.25(-1.10%) |
Mar 17, 2015 | 22.70 | 22.92 | 22.53 | 22.73 | 153,398 | +0.04(+0.18%) |
Mar 16, 2015 | 22.76 | 23.11 | 22.29 | 22.69 | 286,268 | +0.03(+0.13%) |
Mar 13, 2015 | 22.75 | 23.00 | 22.59 | 22.66 | 152,357 | +0.00(+0.00%) |
Mar 12, 2015 | 22.76 | 22.94 | 22.10 | 22.66 | 57,800 | -0.10(-0.44%) |
Mar 11, 2015 | 22.94 | 23.32 | 22.76 | 22.76 | 112,355 | +0.02(+0.09%) |
Mar 10, 2015 | 23.10 | 23.29 | 22.72 | 22.74 | 178,314 | -0.34(-1.47%) |
Mar 09, 2015 | 22.50 | 23.27 | 22.50 | 23.08 | 172,844 | +0.63(+2.81%) |
Mar 06, 2015 | 22.15 | 23.15 | 22.15 | 22.45 | 469,686 | +0.42(+1.91%) |
Mar 05, 2015 | 21.22 | 23.04 | 21.22 | 22.03 | 2,141,792 | +2.34(+11.88%) |
Mar 04, 2015 | 19.84 | 19.27 | 19.69 | 95,443 | +0.23(+1.18%) | |
Mar 03, 2015 | 19.43 | 19.46 | 78,850 | -0.40(-2.01%) | ||
Mar 02, 2015 | 19.30 | 20.01 | 19.30 | 19.86 | 103,376 | +0.44(+2.27%) |
Feb 27, 2015 | 19.54 | 19.65 | 19.33 | 19.42 | 58,937 | -0.36(-1.82%) |
Feb 26, 2015 | 19.90 | 19.96 | 19.63 | 19.78 | 29,910 | +0.18(+0.92%) |
Feb 25, 2015 | 19.64 | 19.67 | 19.40 | 19.60 | 29,636 | +0.05(+0.26%) |
Feb 24, 2015 | 19.61 | 19.79 | 19.42 | 19.55 | 37,235 | +0.17(+0.88%) |
Feb 23, 2015 | 19.09 | 19.75 | 18.92 | 19.38 | 41,015 | +0.38(+2.00%) |
Feb 20, 2015 | 19.00 | 19.23 | 18.84 | 19.00 | 46,368 | -0.05(-0.26%) |
Feb 19, 2015 | 19.39 | 19.41 | 18.94 | 19.05 | 23,780 | -0.30(-1.55%) |
Feb 18, 2015 | 19.26 | 19.43 | 19.23 | 19.35 | 65,880 | -0.03(-0.15%) |
Feb 17, 2015 | 19.50 | 19.56 | 19.25 | 19.38 | 42,771 | -0.05(-0.26%) |
Feb 13, 2015 | 19.43 | 19.43 | 19.43 | 0 | +0.19(+0.99%) | |
Feb 12, 2015 | 19.47 | 19.59 | 19.08 | 19.24 | 80,846 | -0.16(-0.82%) |
Feb 11, 2015 | 19.36 | 19.55 | 19.09 | 19.40 | 40,683 | -0.01(-0.05%) |
Feb 10, 2015 | 19.50 | 19.63 | 19.37 | 19.41 | 41,860 | -0.14(-0.72%) |
Feb 09, 2015 | 19.72 | 19.72 | 18.58 | 19.55 | 40,294 | -0.07(-0.36%) |
Feb 06, 2015 | 19.83 | 19.83 | 19.34 | 19.62 | 18,958 | -0.16(-0.81%) |
Feb 05, 2015 | 19.62 | 19.80 | 19.50 | 19.78 | 155,603 | +0.16(+0.82%) |
Feb 04, 2015 | 19.86 | 19.95 | 19.58 | 19.62 | 53,911 | -0.28(-1.41%) |
Feb 03, 2015 | 19.86 | 19.95 | 19.77 | 19.90 | 371,340 | +0.03(+0.15%) |
Feb 02, 2015 | 19.98 | 20.20 | 19.84 | 19.87 | 40,006 | +0.12(+0.61%) |
Jan 30, 2015 | 19.88 | 19.93 | 19.58 | 19.75 | 56,161 | -0.16(-0.80%) |
Jan 29, 2015 | 19.95 | 20.00 | 19.80 | 19.91 | 96,660 | -0.06(-0.30%) |
Jan 28, 2015 | 20.04 | 20.11 | 19.92 | 19.97 | 28,434 | -0.03(-0.15%) |
Jan 27, 2015 | 20.14 | 20.20 | 19.93 | 20.00 | 162,584 | -0.19(-0.94%) |
Jan 26, 2015 | 20.25 | 20.26 | 19.87 | 20.19 | 82,823 | -0.12(-0.59%) |
Jan 23, 2015 | 20.25 | 20.41 | 20.17 | 20.31 | 72,274 | +0.06(+0.30%) |
Jan 22, 2015 | 20.21 | 20.32 | 20.06 | 20.25 | 29,621 | +0.05(+0.25%) |
Jan 21, 2015 | 20.18 | 20.38 | 20.05 | 20.20 | 28,704 | +0.02(+0.10%) |
Jan 20, 2015 | 20.30 | 20.35 | 19.97 | 20.18 | 180,133 | -0.08(-0.39%) |
Jan 19, 2015 | 19.79 | 20.35 | 19.78 | 20.26 | 9,466 | -0.14(-0.69%) |
Jan 16, 2015 | 20.11 | 20.74 | 20.11 | 20.40 | 55,214 | +0.29(+1.44%) |
Jan 15, 2015 | 20.16 | 20.47 | 20.05 | 20.11 | 722,223 | +0.13(+0.65%) |
Jan 14, 2015 | 20.32 | 20.34 | 19.71 | 19.98 | 123,587 | -0.37(-1.82%) |
Jan 13, 2015 | 20.28 | 20.56 | 20.21 | 20.35 | 46,373 | +0.10(+0.49%) |
Jan 12, 2015 | 20.34 | 20.39 | 20.04 | 20.25 | 80,339 | -0.04(-0.20%) |
Jan 09, 2015 | 20.52 | 20.66 | 20.09 | 20.29 | 89,333 | -0.25(-1.22%) |
Jan 08, 2015 | 20.18 | 20.67 | 20.18 | 20.54 | 77,736 | +0.38(+1.88%) |
Jan 07, 2015 | 19.81 | 20.22 | 19.68 | 20.16 | 75,086 | +0.36(+1.82%) |
Jan 06, 2015 | 20.03 | 20.23 | 19.73 | 19.80 | 73,826 | -0.27(-1.35%) |
Jan 05, 2015 | 20.37 | 20.52 | 19.89 | 20.07 | 46,017 | -0.33(-1.62%) |
Jan 02, 2015 | 20.64 | 21.00 | 20.34 | 20.40 | 26,460 | -0.25(-1.21%) |
Dec 31, 2014 | 20.65 | 20.65 | 20.65 | 0 | -0.06(-0.29%) | |
Dec 30, 2014 | 20.75 | 20.76 | 20.59 | 20.71 | 31,484 | -0.02(-0.10%) |
Dec 29, 2014 | 20.42 | 20.76 | 20.22 | 20.73 | 22,605 | +0.28(+1.37%) |
Dec 24, 2014 | 20.45 | 20.45 | 20.45 | 0 | -0.11(-0.54%) | |
Dec 23, 2014 | 20.52 | 20.57 | 20.28 | 20.56 | 29,046 | +0.12(+0.59%) |
Dec 22, 2014 | 20.29 | 20.55 | 19.31 | 20.44 | 128,204 | +0.13(+0.64%) |
Dec 19, 2014 | 20.35 | 20.75 | 20.18 | 20.31 | 2,539,083 | -0.03(-0.15%) |
Dec 18, 2014 | 21.09 | 21.24 | 20.19 | 20.34 | 171,231 | -0.43(-2.07%) |
Dec 17, 2014 | 20.70 | 20.80 | 20.27 | 20.77 | 125,233 | +0.16(+0.78%) |
Dec 16, 2014 | 20.16 | 20.61 | 128,771 | +0.00(+0.00%) | ||
Dec 15, 2014 | 20.94 | 21.10 | 20.52 | 20.61 | 141,606 | -0.20(-0.96%) |
Dec 12, 2014 | 20.47 | 21.11 | 20.34 | 20.81 | 320,400 | +0.34(+1.66%) |
Dec 11, 2014 | 20.37 | 20.62 | 20.18 | 20.47 | 109,234 | -0.10(-0.49%) |
Dec 10, 2014 | 20.63 | 20.63 | 20.47 | 20.57 | 85,709 | -0.14(-0.68%) |
Dec 09, 2014 | 19.95 | 20.74 | 19.95 | 20.71 | 137,298 | +0.40(+1.97%) |
Dec 08, 2014 | 21.75 | 21.87 | 19.75 | 20.31 | 107,519 | -1.45(-6.66%) |
Dec 05, 2014 | 21.85 | 22.04 | 21.49 | 21.76 | 45,312 | -0.09(-0.41%) |
Dec 04, 2014 | 21.73 | 22.06 | 21.66 | 21.85 | 43,174 | +0.06(+0.28%) |
Dec 03, 2014 | 21.99 | 22.00 | 21.63 | 21.79 | 53,270 | -0.21(-0.95%) |
Dec 02, 2014 | 22.32 | 22.32 | 21.89 | 22.00 | 150,409 | -0.31(-1.39%) |
Dec 01, 2014 | 22.09 | 22.34 | 22.05 | 22.31 | 327,966 | +0.26(+1.18%) |
Nov 28, 2014 | 22.10 | 22.19 | 22.01 | 22.05 | 45,685 | +0.00(+0.00%) |
Nov 27, 2014 | 22.24 | 22.32 | 22.01 | 22.05 | 42,792 | +0.06(+0.27%) |
Nov 26, 2014 | 21.48 | 22.13 | 21.42 | 21.99 | 136,276 | +0.56(+2.61%) |
Nov 25, 2014 | 21.40 | 21.56 | 21.34 | 21.43 | 81,224 | +0.09(+0.42%) |
Nov 24, 2014 | 21.35 | 21.67 | 21.26 | 21.34 | 35,077 | +0.01(+0.05%) |
Nov 21, 2014 | 21.50 | 21.75 | 21.17 | 21.33 | 152,262 | -0.03(-0.14%) |
Nov 20, 2014 | 21.76 | 21.95 | 21.20 | 21.36 | 139,230 | -0.16(-0.74%) |
Nov 19, 2014 | 21.56 | 21.79 | 21.29 | 21.52 | 82,755 | +0.06(+0.28%) |
Nov 18, 2014 | 21.50 | 21.74 | 21.36 | 21.46 | 221,781 | +0.06(+0.28%) |
Nov 17, 2014 | 21.31 | 21.88 | 21.30 | 21.40 | 152,779 | +0.00(+0.00%) |
Nov 14, 2014 | 21.54 | 21.54 | 21.21 | 21.40 | 137,931 | -0.09(-0.42%) |
Nov 13, 2014 | 21.79 | 21.79 | 21.23 | 21.49 | 146,030 | -0.15(-0.69%) |
Nov 12, 2014 | 21.72 | 21.94 | 21.30 | 21.64 | 96,295 | -0.25(-1.14%) |
Nov 11, 2014 | 20.26 | 21.90 | 20.00 | 21.89 | 764,272 | +1.53(+7.51%) |
Nov 10, 2014 | 20.86 | 20.86 | 20.26 | 20.36 | 67,054 | -0.57(-2.72%) |
Nov 07, 2014 | 20.08 | 20.93 | 20.00 | 20.93 | 117,457 | -0.17(-0.81%) |
Nov 06, 2014 | 20.80 | 22.00 | 20.64 | 21.10 | 689,407 | +0.32(+1.54%) |
Nov 05, 2014 | 20.64 | 20.79 | 20.20 | 20.78 | 37,575 | +0.41(+2.01%) |
Nov 04, 2014 | 20.57 | 20.60 | 20.00 | 20.37 | 28,648 | -0.48(-2.30%) |
Nov 03, 2014 | 20.65 | 20.85 | 20.55 | 20.85 | 51,901 | +0.41(+2.01%) |
Oct 31, 2014 | 19.70 | 20.88 | 19.62 | 20.44 | 138,699 | +0.82(+4.18%) |
Oct 30, 2014 | 19.02 | 19.65 | 19.02 | 19.62 | 42,747 | +0.20(+1.03%) |
Oct 29, 2014 | 19.25 | 19.42 | 19.16 | 19.42 | 30,342 | +0.35(+1.84%) |
Oct 28, 2014 | 19.15 | 19.30 | 19.04 | 19.07 | 52,802 | -0.03(-0.16%) |
Oct 27, 2014 | 18.49 | 19.17 | 18.03 | 19.10 | 45,065 | +1.02(+5.64%) |
Oct 24, 2014 | 17.92 | 18.47 | 17.87 | 18.08 | 12,306 | +0.17(+0.95%) |
Oct 23, 2014 | 17.66 | 17.91 | 17.66 | 17.91 | 21,506 | +0.22(+1.24%) |
Oct 22, 2014 | 17.71 | 17.92 | 17.50 | 17.69 | 63,674 | +0.17(+0.97%) |
Oct 21, 2014 | 17.58 | 17.64 | 17.46 | 17.52 | 15,533 | -0.05(-0.28%) |
Oct 20, 2014 | 17.47 | 17.78 | 17.30 | 17.57 | 376,011 | +0.06(+0.34%) |
Oct 17, 2014 | 18.01 | 18.06 | 17.49 | 17.51 | 13,608 | -0.05(-0.28%) |
Oct 16, 2014 | 17.26 | 18.40 | 17.26 | 17.56 | 9,988 | -0.09(-0.51%) |
Oct 15, 2014 | 17.55 | 17.87 | 17.39 | 17.65 | 123,219 | -0.27(-1.51%) |
Oct 14, 2014 | 18.20 | 18.20 | 17.47 | 17.92 | 21,823 | -0.33(-1.81%) |
Oct 10, 2014 | 18.25 | 18.25 | 18.25 | 0 | -0.27(-1.46%) | |
Oct 09, 2014 | 18.74 | 18.74 | 18.42 | 18.52 | 9,956 | -0.01(-0.05%) |
Oct 08, 2014 | 18.69 | 18.69 | 18.39 | 18.53 | 18,478 | -0.17(-0.91%) |
Oct 07, 2014 | 18.93 | 18.94 | 18.55 | 18.70 | 6,684 | -0.35(-1.84%) |
Oct 06, 2014 | 19.10 | 19.10 | 18.74 | 19.05 | 69,547 | +0.02(+0.11%) |
Oct 03, 2014 | 18.93 | 19.15 | 18.88 | 19.03 | 43,126 | +0.22(+1.17%) |
Oct 02, 2014 | 18.90 | 18.96 | 18.66 | 18.81 | 164,917 | -0.08(-0.42%) |
Oct 01, 2014 | 18.27 | 18.89 | 18.27 | 18.89 | 31,471 | +0.45(+2.44%) |
Sep 30, 2014 | 18.47 | 18.54 | 18.00 | 18.44 | 85,799 | -0.06(-0.32%) |
Sep 29, 2014 | 18.44 | 18.50 | 18.38 | 18.50 | 5,953 | +0.00(+0.00%) |
Sep 26, 2014 | 18.21 | 18.50 | 18.06 | 18.50 | 21,250 | +0.24(+1.31%) |
Sep 25, 2014 | 18.64 | 18.65 | 18.25 | 18.26 | 32,702 | -0.38(-2.04%) |
Sep 24, 2014 | 18.47 | 18.70 | 18.33 | 18.64 | 11,019 | +0.06(+0.32%) |
Sep 23, 2014 | 18.34 | 18.65 | 18.33 | 18.58 | 13,115 | +0.20(+1.09%) |
Sep 22, 2014 | 19.01 | 19.01 | 18.19 | 18.38 | 77,285 | -0.62(-3.26%) |
Sep 19, 2014 | 18.98 | 19.25 | 18.95 | 19.00 | 53,932 | -0.25(-1.30%) |
Sep 18, 2014 | 19.08 | 19.30 | 19.08 | 19.25 | 20,933 | +0.20(+1.05%) |
Sep 17, 2014 | 19.26 | 19.44 | 18.98 | 19.05 | 41,122 | -0.39(-2.01%) |
Sep 16, 2014 | 19.28 | 19.44 | 19.20 | 19.44 | 17,391 | -0.05(-0.26%) |
Sep 15, 2014 | 18.57 | 19.51 | 18.57 | 19.49 | 35,113 | +0.01(+0.05%) |
Sep 12, 2014 | 19.55 | 19.70 | 19.44 | 19.48 | 15,969 | -0.16(-0.81%) |
Sep 11, 2014 | 19.37 | 19.70 | 19.37 | 19.64 | 63,605 | +0.08(+0.41%) |
Sep 10, 2014 | 19.56 | 19.70 | 19.48 | 19.56 | 42,945 | +0.00(+0.00%) |
Sep 09, 2014 | 19.55 | 19.71 | 19.55 | 19.56 | 26,886 | -0.07(-0.36%) |
Sep 08, 2014 | 19.50 | 19.68 | 19.50 | 19.63 | 19,604 | +0.03(+0.15%) |
Sep 05, 2014 | 19.71 | 19.75 | 19.46 | 19.60 | 529,413 | -0.24(-1.21%) |
Sep 04, 2014 | 19.85 | 19.87 | 19.39 | 19.84 | 129,061 | -0.01(-0.05%) |
Sep 03, 2014 | 19.90 | 19.70 | 19.85 | 60,183 | +0.18(+0.92%) | |
Sep 02, 2014 | 19.88 | 19.88 | 19.67 | 19.67 | 18,376 | -0.08(-0.41%) |
Aug 29, 2014 | 19.75 | 19.75 | 19.75 | 0 | -0.08(-0.40%) | |
Aug 28, 2014 | 19.24 | 19.90 | 19.16 | 19.83 | 48,470 | +0.43(+2.22%) |
Aug 27, 2014 | 19.69 | 19.69 | 19.15 | 19.40 | 23,826 | -0.15(-0.77%) |
Aug 26, 2014 | 19.50 | 19.80 | 19.46 | 19.55 | 49,401 | +0.05(+0.26%) |
Aug 25, 2014 | 19.25 | 19.60 | 19.22 | 19.50 | 99,608 | +0.20(+1.04%) |
Aug 22, 2014 | 19.47 | 19.48 | 19.22 | 19.30 | 36,919 | -0.16(-0.82%) |
Aug 21, 2014 | 19.40 | 19.50 | 18.99 | 19.46 | 268,628 | +0.14(+0.72%) |
Aug 20, 2014 | 19.43 | 19.57 | 19.15 | 19.32 | 23,971 | +0.04(+0.21%) |
Aug 19, 2014 | 19.25 | 19.75 | 19.21 | 19.28 | 101,580 | +0.00(+0.00%) |
Aug 18, 2014 | 19.26 | 19.33 | 19.18 | 19.28 | 400,052 | +0.03(+0.16%) |
Aug 15, 2014 | 18.58 | 19.09 | 18.58 | 19.25 | 154,504 | +0.67(+3.61%) |
Aug 14, 2014 | 17.84 | 19.14 | 17.84 | 18.58 | 593,355 | +2.13(+12.95%) |
Aug 13, 2014 | 16.01 | 16.50 | 16.00 | 16.45 | 73,666 | +0.39(+2.43%) |
Aug 12, 2014 | 16.05 | 16.15 | 15.50 | 16.06 | 2,031,543 | -0.15(-0.93%) |
Aug 11, 2014 | 15.78 | 16.22 | 15.78 | 16.21 | 58,873 | +0.40(+2.53%) |
Aug 08, 2014 | 15.80 | 15.96 | 15.80 | 15.81 | 7,347 | +0.11(+0.70%) |
Aug 07, 2014 | 15.56 | 15.93 | 15.56 | 15.70 | 12,264 | +0.10(+0.64%) |
Aug 06, 2014 | 15.57 | 15.70 | 15.57 | 15.60 | 6,526 | -0.19(-1.20%) |
Aug 05, 2014 | 15.76 | 15.88 | 15.64 | 15.79 | 16,924 | -0.10(-0.63%) |
Aug 01, 2014 | 15.89 | 15.89 | 15.89 | 0 | +0.10(+0.63%) | |
Jul 31, 2014 | 15.91 | 15.95 | 15.65 | 15.79 | 14,715 | -0.21(-1.31%) |
Jul 30, 2014 | 15.75 | 16.00 | 15.60 | 16.00 | 316,490 | +0.29(+1.85%) |
Jul 29, 2014 | 15.65 | 15.88 | 15.51 | 15.71 | 266,644 | +0.08(+0.51%) |
Jul 28, 2014 | 15.33 | 15.73 | 15.33 | 15.63 | 257,626 | +0.21(+1.36%) |
Jul 25, 2014 | 15.73 | 15.73 | 15.35 | 15.42 | 15,146 | -0.30(-1.91%) |
Jul 24, 2014 | 15.86 | 15.97 | 15.55 | 15.72 | 13,705 | -0.12(-0.76%) |
Jul 23, 2014 | 15.81 | 15.90 | 15.80 | 15.84 | 12,512 | -0.13(-0.81%) |
Jul 22, 2014 | 15.66 | 15.99 | 15.66 | 15.97 | 37,858 | +0.32(+2.04%) |
Jul 21, 2014 | 15.86 | 15.90 | 15.60 | 15.65 | 13,556 | -0.26(-1.63%) |
Jul 18, 2014 | 15.92 | 15.99 | 15.85 | 15.91 | 3,599 | +0.01(+0.06%) |
Jul 17, 2014 | 15.79 | 15.96 | 15.78 | 15.90 | 39,658 | +0.05(+0.32%) |
Jul 16, 2014 | 16.18 | 16.18 | 15.75 | 15.85 | 17,091 | -0.14(-0.88%) |
Jul 15, 2014 | 16.23 | 16.24 | 15.65 | 15.99 | 191,046 | -0.26(-1.60%) |
Jul 14, 2014 | 16.59 | 16.65 | 16.15 | 16.25 | 13,164 | -0.34(-2.05%) |
Jul 11, 2014 | 16.86 | 16.95 | 16.59 | 16.59 | 328,092 | -0.22(-1.31%) |
Jul 10, 2014 | 16.98 | 17.00 | 16.81 | 16.81 | 25,460 | -0.18(-1.06%) |
Jul 09, 2014 | 17.01 | 17.16 | 16.91 | 16.99 | 142,308 | -0.10(-0.59%) |
Jul 08, 2014 | 16.88 | 17.36 | 16.88 | 17.09 | 55,192 | +0.11(+0.65%) |
Jul 07, 2014 | 17.00 | 17.18 | 16.73 | 16.98 | 16,011 | -0.13(-0.76%) |
Jul 04, 2014 | 17.15 | 17.43 | 17.10 | 17.11 | 5,812 | -0.04(-0.23%) |
Jul 03, 2014 | 17.00 | 17.15 | 16.92 | 17.15 | 6,423 | +0.12(+0.70%) |
Jul 02, 2014 | 17.00 | 17.29 | 16.80 | 17.03 | 24,305 | -0.04(-0.23%) |
Jun 30, 2014 | 17.07 | 17.07 | 17.07 | 0 | +0.04(+0.23%) | |
Jun 27, 2014 | 17.09 | 17.09 | 16.91 | 17.03 | 11,322 | +0.02(+0.12%) |
Jun 26, 2014 | 17.00 | 17.04 | 16.96 | 17.01 | 15,641 | -0.09(-0.53%) |
Jun 25, 2014 | 17.06 | 17.27 | 16.91 | 17.10 | 235,599 | +0.04(+0.23%) |
Jun 24, 2014 | 17.56 | 17.56 | 16.82 | 17.06 | 20,005 | -0.32(-1.84%) |
Jun 23, 2014 | 17.79 | 17.83 | 17.10 | 17.38 | 42,514 | -0.61(-3.39%) |
Jun 20, 2014 | 17.50 | 18.00 | 17.05 | 17.99 | 46,894 | +0.49(+2.80%) |
Jun 19, 2014 | 16.81 | 17.56 | 16.81 | 17.50 | 119,577 | +0.69(+4.10%) |
Jun 18, 2014 | 16.74 | 16.86 | 16.74 | 16.81 | 27,681 | +0.01(+0.06%) |
Jun 17, 2014 | 16.73 | 16.80 | 16.70 | 16.80 | 35,975 | +0.11(+0.66%) |
Jun 16, 2014 | 16.50 | 16.72 | 16.50 | 16.69 | 18,613 | +0.21(+1.27%) |
Jun 13, 2014 | 16.98 | 16.98 | 16.42 | 16.48 | 11,060 | -0.50(-2.94%) |
Jun 12, 2014 | 16.79 | 16.99 | 16.51 | 16.98 | 25,023 | +0.22(+1.31%) |
Jun 11, 2014 | 16.23 | 16.90 | 16.23 | 16.76 | 22,474 | +0.06(+0.36%) |
Jun 10, 2014 | 17.19 | 17.19 | 16.65 | 16.70 | 105,304 | -0.46(-2.68%) |
Jun 06, 2014 | 17.00 | 17.16 | 16.90 | 17.16 | 82,825 | +0.16(+0.94%) |
Jun 05, 2014 | 17.00 | 17.09 | 16.89 | 17.00 | 25,751 | +0.00(+0.00%) |
Jun 04, 2014 | 17.50 | 17.50 | 16.90 | 17.00 | 43,986 | -0.50(-2.86%) |
Jun 03, 2014 | 16.68 | 17.69 | 16.59 | 17.50 | 175,516 | +0.95(+5.74%) |
Jun 02, 2014 | 16.25 | 16.55 | 16.23 | 16.55 | 99,124 | +0.55(+3.44%) |
May 30, 2014 | 16.04 | 16.30 | 16.00 | 16.00 | 65,158 | -0.04(-0.25%) |
May 29, 2014 | 16.10 | 16.10 | 15.95 | 16.04 | 20,199 | -0.05(-0.31%) |
May 28, 2014 | 15.75 | 16.18 | 15.75 | 16.09 | 52,626 | +0.33(+2.09%) |
May 27, 2014 | 15.25 | 15.93 | 15.25 | 15.76 | 33,068 | +0.52(+3.41%) |
May 26, 2014 | 15.14 | 15.25 | 15.14 | 15.24 | 4,805 | +0.06(+0.40%) |
May 23, 2014 | 15.05 | 15.20 | 15.05 | 15.18 | 13,511 | +0.17(+1.13%) |
May 22, 2014 | 15.01 | 15.10 | 14.99 | 15.01 | 92,383 | -0.13(-0.86%) |
May 21, 2014 | 14.99 | 15.15 | 14.99 | 15.14 | 5,126 | +0.22(+1.47%) |
May 20, 2014 | 14.97 | 15.10 | 14.92 | 14.92 | 9,597 | -0.12(-0.80%) |
May 16, 2014 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.02(+0.13%) |
May 15, 2014 | 15.10 | 15.21 | 14.89 | 15.02 | 189,148 | -0.23(-1.51%) |
May 14, 2014 | 15.10 | 15.29 | 15.10 | 15.25 | 30,187 | +0.13(+0.86%) |
May 13, 2014 | 15.13 | 15.15 | 15.05 | 15.12 | 9,424 | +0.11(+0.73%) |
May 12, 2014 | 14.97 | 15.05 | 14.96 | 15.01 | 7,167 | +0.05(+0.33%) |
May 09, 2014 | 14.95 | 15.13 | 14.79 | 14.96 | 6,111 | +0.02(+0.13%) |
May 08, 2014 | 14.76 | 15.24 | 14.52 | 14.94 | 32,030 | +0.19(+1.29%) |
May 07, 2014 | 14.80 | 14.90 | 14.65 | 14.75 | 71,691 | -0.02(-0.14%) |
May 06, 2014 | 14.88 | 14.88 | 14.68 | 14.77 | 17,634 | -0.12(-0.81%) |
May 05, 2014 | 14.77 | 14.99 | 14.77 | 14.89 | 8,418 | +0.03(+0.20%) |
May 02, 2014 | 15.25 | 15.28 | 14.86 | 14.86 | 11,111 | -0.49(-3.19%) |