Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.44 | 11.47 | 11.11 | 11.18 | 3,039,049 | -0.33(-2.87%) |
May 28, 2015 | 12.16 | 12.16 | 11.01 | 11.51 | 4,636,474 | -0.78(-6.35%) |
May 27, 2015 | 12.28 | 12.42 | 12.09 | 12.29 | 1,370,796 | +0.01(+0.08%) |
May 26, 2015 | 12.64 | 12.64 | 12.13 | 12.28 | 1,794,030 | -0.45(-3.53%) |
May 22, 2015 | 12.92 | 12.73 | 12.73 | 12.73 | 1,690,700 | -0.24(-1.85%) |
May 21, 2015 | 12.61 | 13.05 | 12.61 | 12.97 | 2,089,190 | +0.36(+2.85%) |
May 20, 2015 | 13.23 | 13.23 | 12.52 | 12.61 | 2,354,830 | -0.48(-3.67%) |
May 19, 2015 | 13.75 | 13.78 | 13.00 | 13.09 | 2,033,963 | -0.63(-4.59%) |
May 18, 2015 | 13.72 | 13.78 | 13.45 | 13.72 | 1,963,751 | -0.07(-0.51%) |
May 15, 2015 | 14.08 | 14.14 | 13.67 | 13.79 | 1,922,652 | -0.38(-2.68%) |
May 14, 2015 | 14.36 | 14.74 | 14.09 | 14.17 | 1,813,194 | -0.07(-0.49%) |
May 13, 2015 | 14.16 | 14.74 | 14.14 | 14.24 | 2,300,537 | +0.08(+0.56%) |
May 12, 2015 | 14.03 | 14.20 | 13.74 | 14.16 | 2,817,850 | +0.09(+0.64%) |
May 11, 2015 | 13.97 | 14.35 | 13.94 | 14.07 | 2,537,526 | +0.14(+1.01%) |
May 08, 2015 | 13.60 | 13.99 | 13.30 | 13.93 | 2,931,697 | +0.58(+4.34%) |
May 07, 2015 | 13.44 | 13.62 | 13.03 | 13.35 | 2,366,875 | -0.19(-1.37%) |
May 06, 2015 | 14.31 | 14.45 | 13.25 | 13.54 | 3,098,808 | -0.79(-5.48%) |
May 05, 2015 | 14.41 | 14.56 | 13.96 | 14.32 | 2,606,251 | -0.01(-0.07%) |
May 04, 2015 | 14.52 | 14.74 | 14.23 | 14.33 | 3,079,575 | -0.27(-1.82%) |
May 01, 2015 | 13.73 | 14.98 | 13.44 | 14.60 | 7,614,813 | +1.71(+13.23%) |
Apr 30, 2015 | 12.99 | 13.14 | 12.60 | 12.89 | 3,137,440 | -0.21(-1.60%) |
Apr 29, 2015 | 13.20 | 13.30 | 12.91 | 13.10 | 1,934,281 | -0.14(-1.06%) |
Apr 28, 2015 | 13.45 | 13.84 | 13.18 | 13.24 | 2,040,534 | -0.16(-1.19%) |
Apr 27, 2015 | 13.09 | 13.58 | 13.04 | 13.40 | 2,674,377 | +0.36(+2.76%) |
Apr 24, 2015 | 12.94 | 13.43 | 12.90 | 13.04 | 1,275,865 | +0.10(+0.77%) |
Apr 23, 2015 | 12.94 | 13.02 | 12.35 | 12.94 | 2,940,781 | -0.34(-2.56%) |
Apr 22, 2015 | 13.17 | 13.40 | 13.05 | 13.28 | 1,656,129 | +0.17(+1.30%) |
Apr 21, 2015 | 13.52 | 13.68 | 13.08 | 13.11 | 1,296,654 | -0.42(-3.10%) |
Apr 20, 2015 | 13.51 | 13.78 | 13.45 | 13.53 | 1,406,757 | +0.08(+0.63%) |
Apr 17, 2015 | 13.19 | 13.59 | 13.16 | 13.45 | 1,838,446 | +0.11(+0.79%) |
Apr 16, 2015 | 13.62 | 13.76 | 13.29 | 13.34 | 3,352,504 | -0.24(-1.77%) |
Apr 15, 2015 | 13.74 | 13.98 | 13.57 | 13.58 | 3,809,303 | +0.09(+0.67%) |
Apr 14, 2015 | 13.37 | 13.68 | 13.32 | 13.49 | 2,982,289 | +0.12(+0.90%) |
Apr 13, 2015 | 13.46 | 13.55 | 13.21 | 13.37 | 2,832,165 | -0.12(-0.89%) |
Apr 10, 2015 | 13.84 | 13.84 | 13.37 | 13.49 | 2,135,466 | -0.17(-1.24%) |
Apr 09, 2015 | 14.12 | 14.17 | 13.28 | 13.66 | 4,504,111 | -0.63(-4.41%) |
Apr 08, 2015 | 14.53 | 14.72 | 14.13 | 14.29 | 2,546,094 | +0.03(+0.25%) |
Apr 07, 2015 | 14.53 | 14.80 | 14.23 | 14.26 | 1,631,443 | -0.32(-2.20%) |
Apr 06, 2015 | 14.00 | 14.66 | 13.96 | 14.57 | 2,245,259 | +0.54(+3.88%) |
Apr 02, 2015 | 14.02 | 14.03 | 14.03 | 14.03 | 2,825,800 | -0.09(-0.64%) |
Apr 01, 2015 | 13.67 | 14.28 | 13.21 | 14.12 | 3,229,043 | +0.32(+2.32%) |
Mar 31, 2015 | 14.38 | 14.38 | 13.61 | 13.80 | 3,170,445 | -0.74(-5.09%) |
Mar 30, 2015 | 14.27 | 14.78 | 14.20 | 14.54 | 1,622,873 | +0.38(+2.68%) |
Mar 27, 2015 | 14.45 | 14.45 | 14.12 | 14.16 | 1,284,413 | -0.41(-2.81%) |
Mar 26, 2015 | 14.29 | 14.86 | 14.07 | 14.57 | 2,598,951 | +0.31(+2.17%) |
Mar 25, 2015 | 13.95 | 14.32 | 13.95 | 14.26 | 1,894,026 | +0.37(+2.63%) |
Mar 24, 2015 | 13.40 | 13.92 | 12.87 | 13.89 | 3,589,327 | -0.41(-2.83%) |
Mar 23, 2015 | 14.05 | 14.64 | 13.97 | 14.30 | 1,740,547 | +0.26(+1.85%) |
Mar 20, 2015 | 14.35 | 14.53 | 13.94 | 14.04 | 2,657,970 | -0.12(-0.81%) |
Mar 19, 2015 | 14.50 | 14.50 | 13.88 | 14.15 | 1,687,185 | -0.45(-3.08%) |
Mar 18, 2015 | 13.68 | 14.73 | 13.63 | 14.61 | 3,050,274 | +0.75(+5.38%) |
Mar 17, 2015 | 14.07 | 14.33 | 13.74 | 13.86 | 1,905,565 | -0.33(-2.33%) |
Mar 16, 2015 | 14.40 | 14.52 | 13.86 | 14.19 | 2,216,955 | -0.17(-1.18%) |
Mar 13, 2015 | 14.54 | 14.90 | 13.63 | 14.36 | 3,725,050 | -0.47(-3.17%) |
Mar 12, 2015 | 14.90 | 15.16 | 14.57 | 14.83 | 2,279,314 | +0.06(+0.41%) |
Mar 11, 2015 | 14.98 | 15.52 | 14.47 | 14.77 | 3,443,039 | -0.08(-0.51%) |
Mar 10, 2015 | 15.01 | 15.39 | 14.59 | 14.85 | 2,968,567 | -0.56(-3.67%) |
Mar 09, 2015 | 15.51 | 15.79 | 15.25 | 15.41 | 3,698,894 | -0.67(-4.17%) |
Mar 06, 2015 | 16.74 | 16.93 | 15.96 | 16.08 | 2,673,300 | -0.41(-2.49%) |
Mar 05, 2015 | 16.14 | 16.52 | 15.62 | 16.49 | 3,381,121 | -0.02(-0.12%) |
Mar 04, 2015 | 18.45 | 19.79 | 16.50 | 16.51 | 5,679,086 | -3.28(-16.57%) |
Mar 03, 2015 | 20.41 | 20.42 | 19.56 | 19.79 | 2,121,880 | -0.29(-1.44%) |
Mar 02, 2015 | 19.28 | 20.20 | 19.02 | 20.08 | 1,833,233 | +1.11(+5.85%) |
Feb 27, 2015 | 19.74 | 19.74 | 18.96 | 18.97 | 2,844,841 | -0.71(-3.58%) |
Feb 26, 2015 | 19.25 | 20.00 | 19.25 | 19.68 | 1,669,145 | +0.38(+1.94%) |
Feb 25, 2015 | 22.02 | 22.02 | 19.11 | 19.30 | 4,223,917 | -2.86(-12.91%) |
Feb 24, 2015 | 22.10 | 22.49 | 21.90 | 22.16 | 953,253 | +0.10(+0.45%) |
Feb 23, 2015 | 21.89 | 22.15 | 21.52 | 22.06 | 570,101 | -0.10(-0.45%) |
Feb 20, 2015 | 22.19 | 22.45 | 21.76 | 22.16 | 735,093 | +0.00(+0.00%) |
Feb 19, 2015 | 22.17 | 22.47 | 21.74 | 22.16 | 1,052,125 | -0.30(-1.34%) |
Feb 18, 2015 | 22.51 | 22.92 | 22.30 | 22.46 | 682,018 | -0.31(-1.36%) |
Feb 17, 2015 | 23.05 | 23.07 | 22.57 | 22.77 | 847,457 | -0.33(-1.43%) |
Feb 13, 2015 | 23.50 | 23.10 | 23.10 | 23.10 | 849,600 | -0.17(-0.73%) |
Feb 12, 2015 | 22.73 | 23.40 | 22.61 | 23.27 | 892,819 | +1.03(+4.63%) |
Feb 11, 2015 | 22.59 | 22.82 | 21.70 | 22.24 | 904,385 | -0.60(-2.63%) |
Feb 10, 2015 | 23.17 | 23.20 | 22.29 | 22.84 | 960,781 | -0.16(-0.70%) |
Feb 09, 2015 | 23.04 | 24.00 | 22.73 | 23.00 | 1,589,820 | -2.27(-8.98%) |
Feb 06, 2015 | 26.75 | 26.85 | 24.93 | 25.27 | 1,622,752 | -1.58(-5.88%) |
Feb 05, 2015 | 25.51 | 26.96 | 25.28 | 26.85 | 988,640 | +1.54(+6.08%) |
Feb 04, 2015 | 24.91 | 25.56 | 24.60 | 25.31 | 672,808 | +0.19(+0.76%) |
Feb 03, 2015 | 24.70 | 25.30 | 24.28 | 25.12 | 997,340 | +1.27(+5.32%) |
Feb 02, 2015 | 23.22 | 23.93 | 22.90 | 23.85 | 858,664 | +0.74(+3.20%) |
Jan 30, 2015 | 23.58 | 23.80 | 22.68 | 23.11 | 956,714 | -0.80(-3.35%) |
Jan 29, 2015 | 22.89 | 23.92 | 22.52 | 23.91 | 892,709 | +1.02(+4.46%) |
Jan 28, 2015 | 23.70 | 23.96 | 22.84 | 22.89 | 1,342,402 | -0.78(-3.30%) |
Jan 27, 2015 | 23.10 | 23.76 | 22.83 | 23.67 | 887,700 | +0.09(+0.38%) |
Jan 26, 2015 | 23.65 | 24.23 | 23.47 | 23.58 | 1,107,282 | -0.02(-0.08%) |
Jan 23, 2015 | 23.54 | 23.93 | 22.32 | 23.60 | 1,821,359 | -1.24(-4.99%) |
Jan 22, 2015 | 23.78 | 25.10 | 23.50 | 24.84 | 1,407,792 | +1.25(+5.30%) |
Jan 21, 2015 | 22.36 | 23.77 | 22.35 | 23.59 | 918,764 | +1.20(+5.36%) |
Jan 20, 2015 | 21.90 | 22.74 | 21.85 | 22.39 | 1,049,602 | +0.49(+2.24%) |
Jan 16, 2015 | 21.24 | 21.98 | 21.13 | 21.90 | 741,388 | +0.74(+3.50%) |
Jan 15, 2015 | 21.25 | 21.98 | 21.15 | 21.16 | 782,386 | +0.14(+0.67%) |
Jan 14, 2015 | 22.14 | 22.14 | 20.06 | 21.02 | 1,760,134 | -1.78(-7.81%) |
Jan 13, 2015 | 24.35 | 24.40 | 22.08 | 22.80 | 1,208,362 | -0.96(-4.04%) |
Jan 12, 2015 | 23.98 | 23.98 | 22.76 | 23.76 | 879,189 | -0.10(-0.42%) |
Jan 09, 2015 | 23.40 | 23.92 | 23.14 | 23.86 | 697,004 | +0.43(+1.84%) |
Jan 08, 2015 | 22.60 | 23.61 | 22.22 | 23.43 | 1,395,251 | +1.07(+4.79%) |
Jan 07, 2015 | 22.63 | 23.32 | 22.31 | 22.36 | 1,528,214 | +0.03(+0.13%) |
Jan 06, 2015 | 22.96 | 23.22 | 22.18 | 22.33 | 1,266,283 | -0.78(-3.38%) |
Jan 05, 2015 | 24.39 | 24.45 | 22.93 | 23.11 | 830,105 | -1.55(-6.29%) |
Jan 02, 2015 | 24.52 | 24.85 | 24.20 | 24.66 | 643,731 | +0.26(+1.07%) |
Dec 31, 2014 | 24.42 | 24.40 | 24.40 | 24.40 | 937,700 | -0.02(-0.08%) |
Dec 30, 2014 | 24.46 | 25.09 | 24.19 | 24.42 | 737,123 | -0.19(-0.77%) |
Dec 29, 2014 | 25.16 | 25.38 | 24.52 | 24.61 | 579,177 | -0.41(-1.64%) |
Dec 26, 2014 | 25.17 | 25.57 | 24.90 | 25.02 | 429,976 | +0.02(+0.08%) |
Dec 24, 2014 | 24.68 | 25.00 | 25.00 | 25.00 | 330,000 | +0.35(+1.42%) |
Dec 23, 2014 | 24.88 | 25.30 | 24.62 | 24.65 | 2,374,799 | -0.29(-1.16%) |
Dec 22, 2014 | 24.78 | 25.22 | 24.28 | 24.94 | 914,109 | +0.21(+0.85%) |
Dec 19, 2014 | 24.51 | 25.10 | 24.06 | 24.73 | 1,823,603 | +0.24(+0.98%) |
Dec 18, 2014 | 24.70 | 25.03 | 23.79 | 24.49 | 1,073,829 | +0.38(+1.58%) |
Dec 17, 2014 | 22.19 | 24.31 | 22.16 | 24.11 | 1,618,771 | +1.89(+8.51%) |
Dec 16, 2014 | 21.71 | 22.98 | 21.65 | 22.22 | 1,400,881 | +0.10(+0.45%) |
Dec 15, 2014 | 22.62 | 22.62 | 21.91 | 22.12 | 1,153,302 | -0.06(-0.27%) |
Dec 12, 2014 | 22.46 | 23.33 | 22.13 | 22.18 | 1,383,120 | -0.81(-3.52%) |
Dec 11, 2014 | 24.89 | 25.10 | 22.89 | 22.99 | 1,834,181 | -1.86(-7.48%) |
Dec 10, 2014 | 25.48 | 25.54 | 24.70 | 24.85 | 991,516 | -0.64(-2.51%) |
Dec 09, 2014 | 24.57 | 25.87 | 24.14 | 25.49 | 1,501,002 | +0.42(+1.68%) |
Dec 08, 2014 | 26.07 | 26.25 | 24.87 | 25.07 | 1,594,555 | -1.24(-4.71%) |
Dec 05, 2014 | 26.58 | 27.34 | 26.25 | 26.31 | 881,670 | -0.40(-1.50%) |
Dec 04, 2014 | 27.10 | 27.51 | 26.58 | 26.71 | 1,041,704 | -0.45(-1.66%) |
Dec 03, 2014 | 27.48 | 28.34 | 26.97 | 27.16 | 1,304,130 | -0.32(-1.16%) |
Dec 02, 2014 | 27.47 | 28.20 | 27.09 | 27.48 | 1,244,755 | -0.16(-0.58%) |
Dec 01, 2014 | 27.60 | 27.71 | 25.84 | 27.64 | 2,007,096 | -0.01(-0.04%) |
Nov 28, 2014 | 31.68 | 31.75 | 27.51 | 27.65 | 2,034,364 | -3.45(-11.09%) |
Nov 26, 2014 | 29.68 | 31.10 | 31.10 | 31.10 | 2,062,400 | +1.64(+5.57%) |
Nov 25, 2014 | 28.06 | 30.41 | 28.06 | 29.46 | 2,432,270 | +1.66(+5.97%) |
Nov 24, 2014 | 28.11 | 28.62 | 27.75 | 27.80 | 966,870 | -0.04(-0.14%) |
Nov 21, 2014 | 27.90 | 29.07 | 27.61 | 27.84 | 1,427,291 | +0.57(+2.09%) |
Nov 20, 2014 | 26.49 | 27.38 | 26.28 | 27.27 | 819,901 | +0.58(+2.17%) |
Nov 19, 2014 | 27.77 | 28.07 | 26.33 | 26.69 | 1,126,073 | -1.21(-4.34%) |
Nov 18, 2014 | 27.49 | 29.18 | 27.03 | 27.90 | 1,863,689 | +0.81(+2.99%) |
Nov 17, 2014 | 27.46 | 27.82 | 26.77 | 27.09 | 944,461 | -0.44(-1.60%) |
Nov 14, 2014 | 27.43 | 27.82 | 26.68 | 27.53 | 804,093 | -0.03(-0.11%) |
Nov 13, 2014 | 27.75 | 28.00 | 27.17 | 27.56 | 833,634 | -0.20(-0.72%) |
Nov 12, 2014 | 27.35 | 27.84 | 26.83 | 27.76 | 700,175 | +0.32(+1.17%) |
Nov 11, 2014 | 27.14 | 27.52 | 26.88 | 27.44 | 853,190 | +0.12(+0.46%) |
Nov 10, 2014 | 28.30 | 28.51 | 26.86 | 27.32 | 1,084,180 | -0.82(-2.93%) |
Nov 07, 2014 | 27.94 | 28.58 | 27.77 | 28.14 | 1,144,076 | +0.28(+1.01%) |
Nov 06, 2014 | 27.07 | 27.93 | 26.70 | 27.86 | 1,003,860 | +0.75(+2.77%) |
Nov 05, 2014 | 28.23 | 28.27 | 26.89 | 27.11 | 1,253,662 | -0.89(-3.18%) |
Nov 04, 2014 | 29.20 | 29.24 | 27.30 | 28.00 | 1,566,887 | -1.41(-4.79%) |
Nov 03, 2014 | 29.11 | 29.44 | 28.51 | 29.41 | 1,256,008 | +0.13(+0.44%) |
Oct 31, 2014 | 28.51 | 29.60 | 27.80 | 29.28 | 1,782,057 | +1.15(+4.09%) |
Oct 30, 2014 | 26.11 | 28.21 | 24.68 | 28.13 | 1,872,669 | +0.98(+3.61%) |
Oct 29, 2014 | 27.41 | 27.57 | 26.89 | 27.15 | 1,161,500 | -0.06(-0.22%) |
Oct 28, 2014 | 27.32 | 27.66 | 26.95 | 27.21 | 1,539,836 | +0.31(+1.15%) |
Oct 27, 2014 | 27.85 | 28.10 | 28.10 | 26.90 | 1,212,286 | -1.20(-4.27%) |
Oct 24, 2014 | 26.60 | 28.17 | 26.32 | 28.10 | 1,559,320 | +1.64(+6.20%) |
Oct 23, 2014 | 26.42 | 26.92 | 25.83 | 26.46 | 2,560,995 | +0.63(+2.44%) |
Oct 22, 2014 | 26.13 | 26.68 | 25.52 | 25.83 | 1,010,715 | -0.28(-1.07%) |
Oct 21, 2014 | 24.83 | 27.05 | 24.72 | 26.11 | 1,996,078 | +1.51(+6.14%) |
Oct 20, 2014 | 24.25 | 24.48 | 24.10 | 24.60 | 915,626 | +0.30(+1.23%) |
Oct 17, 2014 | 23.95 | 25.13 | 23.87 | 24.30 | 1,168,022 | +0.92(+3.93%) |
Oct 16, 2014 | 21.94 | 23.58 | 21.71 | 23.38 | 1,027,158 | +0.62(+2.72%) |
Oct 15, 2014 | 21.69 | 23.09 | 20.79 | 22.76 | 1,666,063 | +0.63(+2.85%) |
Oct 14, 2014 | 22.02 | 22.83 | 21.55 | 22.13 | 1,087,247 | +0.42(+1.93%) |
Oct 13, 2014 | 22.64 | 23.44 | 21.60 | 21.71 | 1,492,796 | -0.84(-3.73%) |
Oct 10, 2014 | 23.38 | 23.69 | 22.29 | 22.55 | 1,269,106 | -0.91(-3.88%) |
Oct 09, 2014 | 24.40 | 24.50 | 23.08 | 23.46 | 1,729,637 | -0.69(-2.86%) |
Oct 08, 2014 | 23.60 | 24.18 | 22.85 | 24.15 | 996,750 | +0.36(+1.51%) |
Oct 07, 2014 | 24.32 | 24.43 | 23.69 | 23.79 | 982,310 | -0.78(-3.17%) |
Oct 06, 2014 | 24.42 | 25.50 | 24.05 | 24.57 | 1,235,583 | +0.38(+1.57%) |
Oct 03, 2014 | 23.60 | 24.52 | 23.54 | 24.19 | 1,624,425 | +0.75(+3.20%) |
Oct 02, 2014 | 24.26 | 24.54 | 22.57 | 23.44 | 1,986,862 | -0.79(-3.26%) |
Oct 01, 2014 | 26.11 | 26.34 | 24.02 | 24.23 | 1,801,423 | -1.74(-6.70%) |
Sep 30, 2014 | 24.85 | 26.49 | 24.76 | 25.97 | 2,432,763 | +2.11(+8.84%) |
Sep 29, 2014 | 24.21 | 24.64 | 23.65 | 23.86 | 1,330,395 | -0.71(-2.89%) |
Sep 26, 2014 | 24.54 | 25.09 | 24.41 | 24.57 | 992,235 | +0.18(+0.74%) |
Sep 25, 2014 | 25.72 | 26.06 | 24.28 | 24.39 | 1,662,165 | -1.53(-5.90%) |
Sep 24, 2014 | 25.26 | 26.06 | 24.52 | 25.92 | 1,379,821 | +0.79(+3.12%) |
Sep 23, 2014 | 25.01 | 25.81 | 24.97 | 25.14 | 852,685 | -0.00(-0.02%) |
Sep 22, 2014 | 26.26 | 26.26 | 24.80 | 25.14 | 1,793,233 | -1.37(-5.17%) |
Sep 19, 2014 | 27.12 | 27.31 | 26.10 | 26.51 | 1,279,068 | -0.43(-1.60%) |
Sep 18, 2014 | 27.32 | 27.55 | 26.85 | 26.94 | 1,078,574 | -0.23(-0.85%) |
Sep 17, 2014 | 27.25 | 27.63 | 27.00 | 27.17 | 844,589 | +0.21(+0.78%) |
Sep 16, 2014 | 26.01 | 27.19 | 25.66 | 26.96 | 1,398,506 | +0.67(+2.55%) |
Sep 15, 2014 | 27.53 | 27.60 | 25.80 | 26.29 | 1,642,833 | -1.31(-4.75%) |
Sep 12, 2014 | 27.60 | 28.06 | 27.38 | 27.60 | 1,203,614 | -0.05(-0.18%) |
Sep 11, 2014 | 27.03 | 27.74 | 27.01 | 27.65 | 1,549,313 | +0.39(+1.43%) |
Sep 10, 2014 | 28.79 | 28.83 | 26.39 | 27.26 | 2,791,530 | -1.45(-5.05%) |
Sep 09, 2014 | 28.50 | 28.80 | 27.66 | 28.71 | 1,663,905 | +0.24(+0.84%) |
Sep 08, 2014 | 29.30 | 29.30 | 28.26 | 28.47 | 2,487,305 | -0.81(-2.77%) |
Sep 05, 2014 | 28.10 | 29.54 | 28.10 | 29.28 | 2,889,809 | +1.20(+4.27%) |
Sep 04, 2014 | 27.55 | 28.62 | 27.25 | 28.08 | 2,575,500 | +0.64(+2.33%) |
Sep 03, 2014 | 27.40 | 27.81 | 27.08 | 27.44 | 2,247,725 | +0.47(+1.74%) |
Sep 02, 2014 | 25.65 | 27.38 | 25.63 | 26.97 | 2,992,145 | +1.99(+7.97%) |
Aug 29, 2014 | 24.65 | 24.98 | 24.98 | 24.98 | 1,001,300 | +0.38(+1.52%) |
Aug 28, 2014 | 24.40 | 24.90 | 23.87 | 24.61 | 2,001,634 | -0.04(-0.14%) |
Aug 27, 2014 | 24.16 | 24.66 | 23.80 | 24.64 | 2,588,960 | +0.66(+2.75%) |
Aug 26, 2014 | 23.42 | 24.16 | 23.29 | 23.98 | 1,469,893 | +0.69(+2.96%) |
Aug 25, 2014 | 22.88 | 23.39 | 22.40 | 23.29 | 1,254,989 | +0.71(+3.14%) |
Aug 22, 2014 | 22.25 | 22.71 | 21.99 | 22.58 | 677,364 | +0.36(+1.62%) |
Aug 21, 2014 | 22.58 | 22.71 | 22.03 | 22.22 | 987,133 | -0.31(-1.38%) |
Aug 20, 2014 | 21.55 | 22.69 | 21.50 | 22.53 | 1,458,171 | +0.97(+4.50%) |
Aug 19, 2014 | 21.72 | 21.72 | 21.34 | 21.56 | 753,999 | -0.04(-0.19%) |
Aug 18, 2014 | 21.34 | 21.67 | 21.08 | 21.60 | 673,715 | +0.46(+2.18%) |
Aug 15, 2014 | 21.36 | 21.51 | 21.07 | 21.14 | 598,717 | +0.01(+0.05%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.01 | 21.13 | 1,013,744 | -0.40(-1.86%) |
Aug 13, 2014 | 21.62 | 22.11 | 21.45 | 21.53 | 826,991 | +0.03(+0.14%) |
Aug 12, 2014 | 21.23 | 21.58 | 20.82 | 21.50 | 973,469 | +0.24(+1.13%) |
Aug 11, 2014 | 20.94 | 21.38 | 20.68 | 21.26 | 1,016,689 | +0.63(+3.05%) |
Aug 08, 2014 | 20.47 | 20.96 | 20.35 | 20.63 | 597,308 | +0.07(+0.34%) |
Aug 07, 2014 | 20.88 | 21.02 | 20.42 | 20.56 | 831,793 | -0.34(-1.63%) |
Aug 06, 2014 | 20.42 | 21.04 | 20.42 | 20.90 | 1,115,017 | +0.40(+1.95%) |
Aug 05, 2014 | 20.90 | 21.08 | 20.31 | 20.50 | 1,615,733 | -0.47(-2.24%) |
Aug 04, 2014 | 20.00 | 21.06 | 19.78 | 20.97 | 2,091,403 | +1.09(+5.48%) |
Aug 01, 2014 | 18.71 | 19.94 | 18.69 | 19.88 | 2,037,095 | +1.08(+5.74%) |
Jul 31, 2014 | 18.80 | 19.79 | 18.31 | 18.80 | 1,617,517 | +0.32(+1.73%) |
Jul 30, 2014 | 18.75 | 18.79 | 18.25 | 18.48 | 876,257 | -0.07(-0.38%) |
Jul 29, 2014 | 18.44 | 18.75 | 18.39 | 18.55 | 590,075 | +0.16(+0.87%) |
Jul 28, 2014 | 18.17 | 18.44 | 17.52 | 18.39 | 953,608 | +0.26(+1.43%) |
Jul 25, 2014 | 18.36 | 18.36 | 18.06 | 18.13 | 640,126 | -0.24(-1.31%) |
Jul 24, 2014 | 18.67 | 18.82 | 18.30 | 18.37 | 584,570 | -0.22(-1.18%) |
Jul 23, 2014 | 18.80 | 18.92 | 18.41 | 18.59 | 935,769 | -0.17(-0.91%) |
Jul 22, 2014 | 18.21 | 18.94 | 18.15 | 18.76 | 897,685 | +0.71(+3.93%) |
Jul 21, 2014 | 17.83 | 18.10 | 17.78 | 18.05 | 707,758 | +0.16(+0.89%) |
Jul 18, 2014 | 17.65 | 17.93 | 17.59 | 17.89 | 628,476 | +0.27(+1.53%) |
Jul 17, 2014 | 17.74 | 18.04 | 17.57 | 17.62 | 852,842 | -0.30(-1.67%) |
Jul 16, 2014 | 17.77 | 18.01 | 17.61 | 17.92 | 1,006,830 | +0.34(+1.93%) |
Jul 15, 2014 | 17.51 | 17.70 | 17.25 | 17.58 | 946,290 | +0.11(+0.63%) |
Jul 14, 2014 | 17.49 | 17.50 | 17.14 | 17.47 | 642,052 | +0.25(+1.45%) |
Jul 11, 2014 | 16.66 | 17.35 | 16.59 | 17.22 | 683,100 | +0.42(+2.50%) |
Jul 10, 2014 | 16.48 | 17.17 | 16.37 | 16.80 | 844,915 | -0.09(-0.53%) |
Jul 09, 2014 | 16.61 | 17.17 | 16.61 | 16.89 | 1,165,235 | +0.39(+2.36%) |
Jul 08, 2014 | 16.40 | 16.64 | 16.30 | 16.50 | 595,003 | +0.06(+0.36%) |
Jul 07, 2014 | 16.80 | 16.80 | 16.34 | 16.44 | 568,945 | -0.04(-0.24%) |
Jul 03, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 314,600 | +0.24(+1.48%) |
Jul 02, 2014 | 16.01 | 16.39 | 16.01 | 16.24 | 395,792 | +0.23(+1.44%) |
Jul 01, 2014 | 15.78 | 16.29 | 15.77 | 16.01 | 666,327 | +0.33(+2.10%) |
Jun 30, 2014 | 15.67 | 15.70 | 15.30 | 15.68 | 400,857 | -0.04(-0.25%) |
Jun 27, 2014 | 15.43 | 15.81 | 15.43 | 15.72 | 562,291 | +0.14(+0.90%) |
Jun 26, 2014 | 15.50 | 15.72 | 15.23 | 15.58 | 448,216 | +0.17(+1.10%) |
Jun 25, 2014 | 15.30 | 15.53 | 15.15 | 15.41 | 301,166 | +0.06(+0.39%) |
Jun 24, 2014 | 15.65 | 15.94 | 15.20 | 15.35 | 571,153 | -0.40(-2.54%) |
Jun 23, 2014 | 15.69 | 15.82 | 15.64 | 15.75 | 381,342 | +0.16(+1.03%) |
Jun 20, 2014 | 15.67 | 15.80 | 15.48 | 15.59 | 651,263 | +0.02(+0.13%) |
Jun 19, 2014 | 15.69 | 15.81 | 15.39 | 15.57 | 402,711 | +0.00(+0.00%) |
Jun 18, 2014 | 15.53 | 15.66 | 15.16 | 15.57 | 555,139 | +0.01(+0.06%) |
Jun 17, 2014 | 14.86 | 15.58 | 14.86 | 15.56 | 587,788 | +0.56(+3.73%) |
Jun 16, 2014 | 15.41 | 15.43 | 14.91 | 15.00 | 539,166 | -0.45(-2.91%) |
Jun 13, 2014 | 14.73 | 15.50 | 14.69 | 15.45 | 649,235 | +0.77(+5.25%) |
Jun 12, 2014 | 14.63 | 14.83 | 14.55 | 14.68 | 413,708 | -0.05(-0.34%) |
Jun 11, 2014 | 14.83 | 14.96 | 14.65 | 14.73 | 500,622 | -0.18(-1.21%) |
Jun 10, 2014 | 15.11 | 15.28 | 14.80 | 14.91 | 490,183 | -0.01(-0.07%) |
Jun 06, 2014 | 14.68 | 14.93 | 14.51 | 14.92 | 485,917 | +0.32(+2.19%) |
Jun 05, 2014 | 14.34 | 14.74 | 14.07 | 14.60 | 606,517 | +0.30(+2.10%) |
Jun 04, 2014 | 13.91 | 14.40 | 13.79 | 14.30 | 716,792 | +0.33(+2.36%) |
Jun 03, 2014 | 13.91 | 14.05 | 13.77 | 13.97 | 425,497 | +0.04(+0.29%) |