Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.06 | 13.26 | 12.79 | 12.82 | 371,705 | -0.26(-1.99%) |
May 28, 2015 | 13.26 | 13.49 | 12.97 | 13.08 | 299,785 | -0.24(-1.80%) |
May 27, 2015 | 13.05 | 13.36 | 12.97 | 13.32 | 560,716 | +0.51(+3.98%) |
May 26, 2015 | 12.90 | 13.04 | 12.80 | 12.81 | 444,245 | -0.17(-1.31%) |
May 22, 2015 | 13.00 | 12.98 | 12.98 | 12.98 | 313,100 | -0.01(-0.08%) |
May 21, 2015 | 13.11 | 13.23 | 12.86 | 12.99 | 558,307 | -0.17(-1.29%) |
May 20, 2015 | 13.31 | 13.31 | 13.12 | 13.16 | 192,472 | -0.08(-0.60%) |
May 19, 2015 | 13.50 | 13.56 | 13.22 | 13.24 | 451,654 | -0.24(-1.78%) |
May 18, 2015 | 13.43 | 13.56 | 13.31 | 13.48 | 580,704 | +0.04(+0.30%) |
May 15, 2015 | 13.27 | 13.51 | 13.25 | 13.44 | 461,666 | +0.13(+0.98%) |
May 14, 2015 | 13.80 | 13.80 | 13.30 | 13.31 | 561,240 | -0.47(-3.41%) |
May 13, 2015 | 14.21 | 14.29 | 13.77 | 13.78 | 409,862 | -0.48(-3.37%) |
May 12, 2015 | 14.38 | 14.41 | 14.02 | 14.26 | 503,150 | -0.16(-1.11%) |
May 11, 2015 | 14.29 | 14.53 | 14.26 | 14.42 | 522,056 | +0.13(+0.91%) |
May 08, 2015 | 14.39 | 14.50 | 14.24 | 14.29 | 846,070 | +0.47(+3.40%) |
May 07, 2015 | 13.44 | 13.84 | 13.31 | 13.82 | 596,628 | +0.35(+2.60%) |
May 06, 2015 | 13.41 | 13.56 | 12.85 | 13.47 | 736,302 | +0.08(+0.60%) |
May 05, 2015 | 13.88 | 14.02 | 13.34 | 13.39 | 716,835 | -0.54(-3.88%) |
May 04, 2015 | 14.33 | 14.33 | 13.50 | 13.93 | 1,538,244 | -0.31(-2.18%) |
May 01, 2015 | 13.80 | 14.79 | 12.69 | 14.24 | 2,792,945 | -1.58(-9.99%) |
Apr 30, 2015 | 15.34 | 16.02 | 15.32 | 15.82 | 1,026,704 | +0.42(+2.73%) |
Apr 29, 2015 | 15.91 | 15.98 | 15.31 | 15.40 | 640,643 | -0.60(-3.75%) |
Apr 28, 2015 | 16.27 | 16.74 | 15.89 | 16.00 | 526,909 | -0.29(-1.78%) |
Apr 27, 2015 | 16.78 | 17.08 | 16.24 | 16.29 | 631,387 | -0.57(-3.38%) |
Apr 24, 2015 | 17.12 | 17.55 | 16.39 | 16.86 | 499,076 | -0.24(-1.40%) |
Apr 23, 2015 | 16.52 | 17.26 | 16.52 | 17.10 | 355,714 | +0.53(+3.20%) |
Apr 22, 2015 | 16.79 | 17.03 | 16.38 | 16.57 | 235,991 | -0.17(-1.02%) |
Apr 21, 2015 | 16.46 | 16.77 | 16.37 | 16.74 | 220,231 | +0.35(+2.14%) |
Apr 20, 2015 | 16.50 | 16.67 | 16.14 | 16.39 | 371,535 | +0.01(+0.06%) |
Apr 17, 2015 | 16.70 | 17.09 | 16.18 | 16.38 | 644,326 | -0.46(-2.73%) |
Apr 16, 2015 | 16.48 | 16.85 | 16.47 | 16.84 | 367,344 | +0.37(+2.25%) |
Apr 15, 2015 | 16.51 | 16.78 | 16.43 | 16.47 | 266,462 | +0.05(+0.30%) |
Apr 14, 2015 | 16.55 | 16.71 | 16.19 | 16.42 | 333,698 | -0.12(-0.73%) |
Apr 13, 2015 | 16.23 | 16.84 | 16.23 | 16.54 | 535,575 | +0.26(+1.60%) |
Apr 10, 2015 | 16.25 | 16.39 | 16.09 | 16.28 | 294,132 | +0.15(+0.93%) |
Apr 09, 2015 | 16.45 | 16.57 | 15.93 | 16.13 | 228,324 | -0.33(-2.00%) |
Apr 08, 2015 | 16.34 | 16.56 | 16.26 | 16.46 | 389,932 | +0.08(+0.49%) |
Apr 07, 2015 | 16.66 | 16.80 | 16.36 | 16.38 | 414,868 | -0.33(-1.97%) |
Apr 06, 2015 | 17.10 | 17.13 | 16.52 | 16.71 | 524,141 | -0.56(-3.24%) |
Apr 02, 2015 | 17.32 | 17.27 | 17.27 | 17.27 | 599,300 | +0.44(+2.61%) |
Apr 01, 2015 | 16.40 | 17.00 | 16.35 | 16.83 | 862,810 | +0.73(+4.53%) |
Mar 31, 2015 | 16.27 | 16.31 | 15.99 | 16.10 | 752,030 | -0.22(-1.35%) |
Mar 30, 2015 | 16.60 | 16.85 | 16.24 | 16.32 | 372,784 | -0.26(-1.57%) |
Mar 27, 2015 | 16.15 | 16.62 | 16.09 | 16.58 | 458,710 | +0.44(+2.73%) |
Mar 26, 2015 | 15.78 | 16.37 | 15.66 | 16.14 | 780,072 | +0.34(+2.15%) |
Mar 25, 2015 | 16.30 | 16.70 | 15.76 | 15.80 | 756,145 | -0.45(-2.77%) |
Mar 24, 2015 | 16.13 | 16.30 | 16.05 | 16.25 | 530,539 | +0.01(+0.06%) |
Mar 23, 2015 | 16.65 | 16.65 | 16.19 | 16.24 | 695,868 | -0.35(-2.11%) |
Mar 20, 2015 | 16.63 | 16.70 | 16.46 | 16.59 | 1,010,990 | +0.14(+0.85%) |
Mar 19, 2015 | 16.04 | 16.84 | 16.04 | 16.45 | 990,517 | +0.41(+2.56%) |
Mar 18, 2015 | 16.11 | 17.66 | 14.90 | 16.04 | 2,689,498 | -0.27(-1.66%) |
Mar 17, 2015 | 17.69 | 17.83 | 16.27 | 16.31 | 1,352,126 | -1.39(-7.85%) |
Mar 16, 2015 | 17.82 | 18.14 | 17.58 | 17.70 | 720,506 | -0.06(-0.34%) |
Mar 13, 2015 | 17.25 | 17.80 | 17.23 | 17.76 | 539,749 | +0.44(+2.54%) |
Mar 12, 2015 | 17.31 | 17.61 | 17.12 | 17.32 | 228,349 | +0.19(+1.11%) |
Mar 11, 2015 | 16.90 | 17.34 | 16.89 | 17.13 | 382,297 | +0.25(+1.51%) |
Mar 10, 2015 | 17.20 | 17.67 | 16.79 | 16.88 | 392,224 | -0.55(-3.18%) |
Mar 09, 2015 | 17.32 | 17.67 | 17.32 | 17.43 | 230,452 | +0.09(+0.52%) |
Mar 06, 2015 | 17.84 | 18.06 | 17.34 | 17.34 | 435,557 | -0.56(-3.13%) |
Mar 05, 2015 | 18.27 | 18.34 | 17.41 | 17.90 | 776,177 | -0.39(-2.13%) |
Mar 04, 2015 | 18.46 | 18.57 | 18.13 | 18.29 | 372,118 | -0.24(-1.30%) |
Mar 03, 2015 | 19.09 | 19.09 | 18.51 | 18.53 | 230,790 | -0.63(-3.29%) |
Mar 02, 2015 | 18.99 | 19.49 | 18.98 | 19.16 | 247,583 | +0.18(+0.95%) |
Feb 27, 2015 | 18.89 | 19.09 | 18.89 | 18.98 | 256,184 | +0.03(+0.16%) |
Feb 26, 2015 | 19.12 | 19.33 | 18.84 | 18.95 | 354,805 | -0.15(-0.79%) |
Feb 25, 2015 | 19.16 | 19.41 | 18.99 | 19.10 | 282,822 | -0.06(-0.31%) |
Feb 24, 2015 | 19.07 | 19.21 | 18.95 | 19.16 | 347,277 | +0.17(+0.90%) |
Feb 23, 2015 | 19.34 | 19.50 | 18.77 | 18.99 | 357,065 | -0.47(-2.42%) |
Feb 20, 2015 | 19.36 | 19.59 | 19.06 | 19.46 | 443,541 | +0.02(+0.10%) |
Feb 19, 2015 | 19.59 | 19.79 | 19.25 | 19.44 | 186,972 | -0.16(-0.82%) |
Feb 18, 2015 | 19.07 | 19.65 | 18.99 | 19.60 | 512,243 | +0.54(+2.83%) |
Feb 17, 2015 | 19.30 | 19.30 | 18.94 | 19.06 | 516,416 | -0.35(-1.80%) |
Feb 13, 2015 | 19.43 | 19.41 | 19.41 | 19.41 | 341,600 | -0.01(-0.05%) |
Feb 12, 2015 | 19.34 | 19.44 | 19.00 | 19.42 | 294,888 | +0.20(+1.04%) |
Feb 11, 2015 | 19.31 | 19.63 | 19.03 | 19.22 | 639,642 | -0.14(-0.72%) |
Feb 10, 2015 | 19.30 | 19.52 | 18.99 | 19.36 | 551,752 | +0.24(+1.26%) |
Feb 09, 2015 | 18.90 | 19.29 | 18.65 | 19.12 | 459,722 | +0.16(+0.84%) |
Feb 06, 2015 | 18.82 | 19.41 | 18.65 | 18.96 | 1,013,957 | +0.51(+2.76%) |
Feb 05, 2015 | 18.16 | 18.58 | 18.15 | 18.45 | 574,116 | +0.26(+1.43%) |
Feb 04, 2015 | 17.96 | 18.43 | 17.88 | 18.19 | 553,182 | +0.19(+1.06%) |
Feb 03, 2015 | 17.98 | 18.12 | 17.71 | 18.00 | 1,045,617 | +0.15(+0.84%) |
Feb 02, 2015 | 17.82 | 17.92 | 16.96 | 17.85 | 1,513,290 | +0.15(+0.85%) |
Jan 30, 2015 | 18.40 | 19.19 | 17.52 | 17.70 | 3,691,217 | -3.33(-15.83%) |
Jan 29, 2015 | 20.30 | 21.07 | 20.00 | 21.03 | 751,258 | +0.80(+3.95%) |
Jan 28, 2015 | 21.42 | 21.52 | 20.16 | 20.23 | 491,150 | -0.97(-4.58%) |
Jan 27, 2015 | 20.74 | 21.44 | 20.63 | 21.20 | 279,821 | +0.14(+0.66%) |
Jan 26, 2015 | 20.70 | 21.12 | 20.44 | 21.06 | 250,419 | +0.33(+1.59%) |
Jan 23, 2015 | 20.61 | 21.10 | 20.20 | 20.73 | 280,352 | +0.15(+0.73%) |
Jan 22, 2015 | 19.68 | 20.78 | 19.39 | 20.58 | 256,467 | +1.03(+5.27%) |
Jan 21, 2015 | 19.88 | 20.03 | 19.41 | 19.55 | 277,732 | -0.37(-1.86%) |
Jan 20, 2015 | 20.15 | 20.15 | 19.50 | 19.92 | 258,278 | -0.19(-0.94%) |
Jan 16, 2015 | 19.50 | 20.15 | 19.28 | 20.11 | 350,590 | +0.55(+2.81%) |
Jan 15, 2015 | 20.88 | 20.88 | 19.50 | 19.56 | 571,450 | -1.30(-6.23%) |
Jan 14, 2015 | 21.32 | 21.42 | 20.51 | 20.86 | 587,157 | -0.78(-3.60%) |
Jan 13, 2015 | 22.28 | 22.88 | 21.46 | 21.64 | 395,312 | -0.38(-1.73%) |
Jan 12, 2015 | 21.94 | 22.19 | 21.35 | 22.02 | 513,867 | +0.15(+0.69%) |
Jan 09, 2015 | 22.13 | 22.26 | 21.81 | 21.87 | 300,128 | -0.37(-1.66%) |
Jan 08, 2015 | 21.73 | 22.27 | 21.61 | 22.24 | 424,164 | +0.74(+3.44%) |
Jan 07, 2015 | 21.36 | 21.62 | 21.11 | 21.50 | 278,738 | +0.37(+1.75%) |
Jan 06, 2015 | 21.96 | 22.17 | 20.81 | 21.13 | 398,564 | -0.86(-3.91%) |
Jan 05, 2015 | 21.50 | 22.19 | 21.33 | 21.99 | 470,309 | +0.38(+1.76%) |
Jan 02, 2015 | 21.93 | 22.14 | 21.41 | 21.61 | 441,512 | -0.09(-0.41%) |
Dec 31, 2014 | 21.61 | 21.70 | 21.70 | 21.70 | 478,300 | +0.15(+0.70%) |
Dec 30, 2014 | 21.51 | 21.84 | 21.30 | 21.55 | 256,016 | -0.07(-0.32%) |
Dec 29, 2014 | 21.32 | 21.76 | 21.32 | 21.62 | 508,960 | +0.30(+1.41%) |
Dec 26, 2014 | 21.11 | 21.49 | 21.04 | 21.32 | 140,634 | +0.38(+1.81%) |
Dec 24, 2014 | 21.08 | 20.94 | 20.94 | 20.94 | 125,700 | -0.05(-0.24%) |
Dec 23, 2014 | 21.64 | 21.64 | 20.79 | 20.99 | 435,895 | -0.63(-2.91%) |
Dec 22, 2014 | 21.33 | 21.64 | 20.81 | 21.62 | 503,826 | +0.35(+1.65%) |
Dec 19, 2014 | 22.03 | 22.13 | 20.50 | 21.27 | 1,305,400 | -0.80(-3.65%) |
Dec 18, 2014 | 22.24 | 22.37 | 21.92 | 22.07 | 496,525 | +0.20(+0.94%) |
Dec 17, 2014 | 21.39 | 22.10 | 21.01 | 21.87 | 416,773 | +0.50(+2.34%) |
Dec 16, 2014 | 21.38 | 21.92 | 21.17 | 21.37 | 444,470 | -0.02(-0.09%) |
Dec 15, 2014 | 21.13 | 21.81 | 21.13 | 21.39 | 603,926 | +0.29(+1.37%) |
Dec 12, 2014 | 19.98 | 21.37 | 19.97 | 21.10 | 643,386 | +0.81(+3.99%) |
Dec 11, 2014 | 19.57 | 20.64 | 19.41 | 20.29 | 438,485 | +0.88(+4.53%) |
Dec 10, 2014 | 19.85 | 20.29 | 19.28 | 19.41 | 373,249 | -0.54(-2.71%) |
Dec 09, 2014 | 19.96 | 20.00 | 19.45 | 19.95 | 342,050 | -0.28(-1.38%) |
Dec 08, 2014 | 20.45 | 20.84 | 20.16 | 20.23 | 407,247 | -0.34(-1.65%) |
Dec 05, 2014 | 20.60 | 20.97 | 20.42 | 20.57 | 223,702 | -0.01(-0.05%) |
Dec 04, 2014 | 20.56 | 20.79 | 20.35 | 20.58 | 303,106 | -0.02(-0.10%) |
Dec 03, 2014 | 20.37 | 20.76 | 20.14 | 20.60 | 428,553 | +0.17(+0.83%) |
Dec 02, 2014 | 20.50 | 22.06 | 20.02 | 20.43 | 480,522 | -0.12(-0.58%) |
Dec 01, 2014 | 21.16 | 21.51 | 20.55 | 20.55 | 594,623 | -0.75(-3.52%) |
Nov 28, 2014 | 21.44 | 22.32 | 21.25 | 21.30 | 269,545 | -0.11(-0.51%) |
Nov 26, 2014 | 21.47 | 21.41 | 21.41 | 21.41 | 318,600 | -0.02(-0.09%) |
Nov 25, 2014 | 21.97 | 22.21 | 21.37 | 21.43 | 366,849 | -0.47(-2.15%) |
Nov 24, 2014 | 21.85 | 22.26 | 21.82 | 21.90 | 361,101 | +0.21(+0.97%) |
Nov 21, 2014 | 22.72 | 22.82 | 21.55 | 21.69 | 476,151 | -0.69(-3.08%) |
Nov 20, 2014 | 21.70 | 22.46 | 21.70 | 22.38 | 420,197 | +0.63(+2.90%) |
Nov 19, 2014 | 21.37 | 21.80 | 20.98 | 21.75 | 493,253 | +0.73(+3.47%) |
Nov 18, 2014 | 20.94 | 21.28 | 20.79 | 21.02 | 451,090 | +0.10(+0.48%) |
Nov 17, 2014 | 21.66 | 21.86 | 20.85 | 20.92 | 499,596 | -0.75(-3.46%) |
Nov 14, 2014 | 21.13 | 21.80 | 20.90 | 21.67 | 452,081 | +0.52(+2.46%) |
Nov 13, 2014 | 21.50 | 21.80 | 21.13 | 21.15 | 341,838 | -0.31(-1.44%) |
Nov 12, 2014 | 20.73 | 21.49 | 20.73 | 21.46 | 445,878 | +0.55(+2.65%) |
Nov 11, 2014 | 20.65 | 21.02 | 20.48 | 20.91 | 215,183 | +0.28(+1.33%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.33 | 20.63 | 379,206 | -0.24(-1.15%) |
Nov 07, 2014 | 20.98 | 21.02 | 20.51 | 20.87 | 641,205 | -0.16(-0.76%) |
Nov 06, 2014 | 21.01 | 21.50 | 20.82 | 21.03 | 676,288 | -0.01(-0.05%) |
Nov 05, 2014 | 20.83 | 21.24 | 20.77 | 21.04 | 640,254 | +0.31(+1.50%) |
Nov 04, 2014 | 21.15 | 21.29 | 20.58 | 20.73 | 520,214 | -0.48(-2.26%) |
Nov 03, 2014 | 20.27 | 21.35 | 20.27 | 21.21 | 1,166,486 | +0.82(+4.02%) |
Oct 31, 2014 | 22.10 | 22.32 | 19.74 | 20.39 | 3,074,935 | +0.18(+0.89%) |
Oct 30, 2014 | 19.68 | 20.35 | 19.67 | 20.21 | 987,063 | +0.50(+2.54%) |
Oct 29, 2014 | 19.87 | 19.87 | 19.37 | 19.71 | 703,721 | -0.08(-0.40%) |
Oct 28, 2014 | 19.53 | 20.29 | 19.33 | 19.79 | 806,586 | +0.30(+1.54%) |
Oct 27, 2014 | 19.31 | 19.66 | 19.48 | 19.49 | 825,956 | +0.01(+0.05%) |
Oct 24, 2014 | 19.97 | 20.20 | 19.21 | 19.48 | 574,438 | -0.51(-2.55%) |
Oct 23, 2014 | 19.54 | 20.09 | 19.54 | 19.99 | 515,701 | +0.67(+3.47%) |
Oct 22, 2014 | 19.44 | 19.74 | 19.05 | 19.32 | 379,459 | -0.03(-0.16%) |
Oct 21, 2014 | 19.11 | 19.57 | 19.01 | 19.35 | 332,676 | +0.38(+2.00%) |
Oct 20, 2014 | 18.16 | 19.00 | 18.16 | 18.97 | 572,605 | +0.71(+3.89%) |
Oct 17, 2014 | 18.56 | 18.86 | 17.99 | 18.26 | 477,904 | -0.12(-0.65%) |
Oct 16, 2014 | 17.87 | 18.90 | 17.87 | 18.38 | 431,061 | +0.16(+0.88%) |
Oct 15, 2014 | 17.82 | 18.37 | 17.55 | 18.22 | 394,109 | +0.16(+0.89%) |
Oct 14, 2014 | 17.74 | 18.34 | 17.53 | 18.06 | 414,181 | +0.49(+2.79%) |
Oct 13, 2014 | 18.07 | 18.40 | 17.49 | 17.57 | 499,236 | -0.59(-3.25%) |
Oct 10, 2014 | 17.76 | 18.29 | 17.47 | 18.16 | 397,615 | +0.27(+1.51%) |
Oct 09, 2014 | 18.28 | 18.28 | 17.80 | 17.89 | 356,210 | -0.40(-2.19%) |
Oct 08, 2014 | 18.00 | 18.42 | 17.82 | 18.29 | 401,221 | +0.26(+1.44%) |
Oct 07, 2014 | 18.37 | 18.50 | 18.01 | 18.03 | 468,901 | -0.48(-2.59%) |
Oct 06, 2014 | 19.26 | 19.48 | 18.39 | 18.51 | 464,849 | -0.74(-3.84%) |
Oct 03, 2014 | 18.94 | 19.42 | 18.75 | 19.25 | 501,861 | +0.54(+2.89%) |
Oct 02, 2014 | 18.56 | 18.77 | 18.18 | 18.71 | 769,496 | +0.17(+0.92%) |
Oct 01, 2014 | 18.79 | 19.04 | 18.37 | 18.54 | 999,993 | -0.87(-4.46%) |
Sep 30, 2014 | 19.68 | 19.81 | 19.26 | 19.41 | 660,663 | -0.29(-1.50%) |
Sep 29, 2014 | 19.59 | 19.90 | 19.39 | 19.70 | 298,718 | -0.07(-0.35%) |
Sep 26, 2014 | 19.38 | 19.82 | 19.25 | 19.77 | 377,450 | +0.49(+2.54%) |
Sep 25, 2014 | 19.19 | 19.52 | 19.04 | 19.28 | 217,460 | +0.04(+0.21%) |
Sep 24, 2014 | 18.72 | 19.27 | 18.62 | 19.24 | 460,171 | +0.61(+3.27%) |
Sep 23, 2014 | 18.43 | 18.73 | 18.30 | 18.63 | 600,159 | +0.10(+0.54%) |
Sep 22, 2014 | 19.09 | 19.20 | 18.40 | 18.53 | 928,483 | -0.68(-3.54%) |
Sep 19, 2014 | 19.50 | 19.59 | 19.07 | 19.21 | 1,296,736 | -0.20(-1.03%) |
Sep 18, 2014 | 19.56 | 19.60 | 19.28 | 19.41 | 370,828 | -0.03(-0.15%) |
Sep 17, 2014 | 19.39 | 19.59 | 19.18 | 19.44 | 345,854 | +0.03(+0.15%) |
Sep 16, 2014 | 18.79 | 19.43 | 18.75 | 19.41 | 451,431 | +0.52(+2.75%) |
Sep 15, 2014 | 19.08 | 19.08 | 18.69 | 18.89 | 410,641 | -0.13(-0.68%) |
Sep 12, 2014 | 18.88 | 19.03 | 18.75 | 19.02 | 312,191 | +0.18(+0.96%) |
Sep 11, 2014 | 18.58 | 18.94 | 18.41 | 18.84 | 341,552 | +0.12(+0.64%) |
Sep 10, 2014 | 18.49 | 18.83 | 18.41 | 18.72 | 748,499 | +0.19(+1.03%) |
Sep 09, 2014 | 18.62 | 18.67 | 18.36 | 18.53 | 443,949 | -0.14(-0.75%) |
Sep 08, 2014 | 18.76 | 19.02 | 18.27 | 18.67 | 584,207 | -0.17(-0.90%) |
Sep 05, 2014 | 18.34 | 18.95 | 18.22 | 18.84 | 950,211 | +0.47(+2.56%) |
Sep 04, 2014 | 18.28 | 18.45 | 18.20 | 18.37 | 354,393 | +0.17(+0.93%) |
Sep 03, 2014 | 18.18 | 18.23 | 17.86 | 18.20 | 605,688 | +0.16(+0.89%) |
Sep 02, 2014 | 17.69 | 18.30 | 17.69 | 18.04 | 682,064 | +0.46(+2.62%) |
Aug 29, 2014 | 17.80 | 17.58 | 17.58 | 17.58 | 346,800 | -0.16(-0.90%) |
Aug 28, 2014 | 18.00 | 18.03 | 17.68 | 17.74 | 388,798 | -0.44(-2.42%) |
Aug 27, 2014 | 18.46 | 18.48 | 18.13 | 18.18 | 552,819 | -0.24(-1.30%) |
Aug 26, 2014 | 18.34 | 18.48 | 18.03 | 18.42 | 487,495 | +0.14(+0.77%) |
Aug 25, 2014 | 18.28 | 18.36 | 17.58 | 18.28 | 970,644 | +0.07(+0.38%) |
Aug 22, 2014 | 17.13 | 19.35 | 17.13 | 18.21 | 2,926,482 | +1.12(+6.55%) |
Aug 21, 2014 | 17.85 | 18.01 | 17.10 | 17.09 | 1,076,347 | -0.72(-4.04%) |
Aug 20, 2014 | 17.70 | 17.96 | 17.43 | 17.81 | 370,181 | +0.01(+0.06%) |
Aug 19, 2014 | 17.09 | 18.20 | 17.04 | 17.80 | 1,076,202 | +0.71(+4.15%) |
Aug 18, 2014 | 17.13 | 17.39 | 16.98 | 17.09 | 739,675 | +0.19(+1.12%) |
Aug 15, 2014 | 17.43 | 17.47 | 16.83 | 16.90 | 681,936 | -0.39(-2.26%) |
Aug 14, 2014 | 17.08 | 17.44 | 17.02 | 17.29 | 276,079 | +0.28(+1.65%) |
Aug 13, 2014 | 17.19 | 17.19 | 16.62 | 17.01 | 300,293 | -0.15(-0.87%) |
Aug 12, 2014 | 17.43 | 17.55 | 16.88 | 17.16 | 233,431 | -0.29(-1.66%) |
Aug 11, 2014 | 17.37 | 17.59 | 17.22 | 17.45 | 181,951 | +0.14(+0.81%) |
Aug 08, 2014 | 16.99 | 17.32 | 16.88 | 17.31 | 227,047 | +0.31(+1.82%) |
Aug 07, 2014 | 17.31 | 17.47 | 16.90 | 17.00 | 132,143 | -0.27(-1.56%) |
Aug 06, 2014 | 16.58 | 17.40 | 16.50 | 17.27 | 288,626 | +0.55(+3.29%) |
Aug 05, 2014 | 16.75 | 17.15 | 16.64 | 16.72 | 248,810 | -0.21(-1.21%) |
Aug 04, 2014 | 16.32 | 16.98 | 16.19 | 16.93 | 389,120 | +0.62(+3.83%) |
Aug 01, 2014 | 16.50 | 16.55 | 16.01 | 16.30 | 597,487 | -0.16(-0.97%) |
Jul 31, 2014 | 16.75 | 16.90 | 16.24 | 16.46 | 862,583 | -0.43(-2.55%) |
Jul 30, 2014 | 17.04 | 17.04 | 16.63 | 16.89 | 220,454 | +0.00(+0.00%) |
Jul 29, 2014 | 16.44 | 16.99 | 16.37 | 16.89 | 588,542 | +0.50(+3.05%) |
Jul 28, 2014 | 16.74 | 16.83 | 16.31 | 16.39 | 598,499 | -0.36(-2.15%) |
Jul 25, 2014 | 16.97 | 16.98 | 16.67 | 16.75 | 254,280 | -0.39(-2.28%) |
Jul 24, 2014 | 16.96 | 17.33 | 16.95 | 17.14 | 279,147 | +0.19(+1.12%) |
Jul 23, 2014 | 16.85 | 17.05 | 16.64 | 16.95 | 228,855 | +0.09(+0.53%) |
Jul 22, 2014 | 17.01 | 17.03 | 16.79 | 16.86 | 220,631 | -0.09(-0.53%) |
Jul 21, 2014 | 17.24 | 17.24 | 16.80 | 16.95 | 591,197 | -0.47(-2.70%) |
Jul 18, 2014 | 16.74 | 17.50 | 16.71 | 17.42 | 521,444 | +0.78(+4.69%) |
Jul 17, 2014 | 16.64 | 17.00 | 16.51 | 16.64 | 469,593 | -0.06(-0.36%) |
Jul 16, 2014 | 16.58 | 16.75 | 16.30 | 16.70 | 624,341 | +0.23(+1.40%) |
Jul 15, 2014 | 16.80 | 16.82 | 16.46 | 16.47 | 439,949 | -0.28(-1.67%) |
Jul 14, 2014 | 17.06 | 17.30 | 16.66 | 16.75 | 375,015 | -0.07(-0.42%) |
Jul 11, 2014 | 17.58 | 17.59 | 16.78 | 16.82 | 458,443 | -0.77(-4.38%) |
Jul 10, 2014 | 17.14 | 17.94 | 16.89 | 17.59 | 506,395 | +0.18(+1.03%) |
Jul 09, 2014 | 18.06 | 18.06 | 17.34 | 17.41 | 668,503 | -0.55(-3.06%) |
Jul 08, 2014 | 17.94 | 18.01 | 17.45 | 17.96 | 1,074,435 | +0.05(+0.28%) |
Jul 07, 2014 | 18.20 | 18.24 | 17.79 | 17.91 | 449,525 | -0.36(-1.97%) |
Jul 03, 2014 | 17.96 | 18.27 | 18.27 | 18.27 | 161,200 | +0.34(+1.90%) |
Jul 02, 2014 | 18.06 | 18.31 | 17.50 | 17.93 | 378,969 | -0.12(-0.66%) |
Jul 01, 2014 | 17.96 | 18.19 | 17.84 | 18.05 | 579,764 | +0.23(+1.29%) |
Jun 30, 2014 | 17.69 | 17.91 | 17.62 | 17.82 | 511,905 | +0.03(+0.17%) |
Jun 27, 2014 | 17.96 | 18.01 | 17.73 | 17.79 | 1,242,897 | -0.23(-1.28%) |
Jun 26, 2014 | 18.00 | 18.13 | 17.69 | 18.02 | 243,052 | +0.03(+0.17%) |
Jun 25, 2014 | 18.07 | 18.24 | 17.91 | 17.99 | 436,481 | -0.15(-0.83%) |
Jun 24, 2014 | 18.28 | 18.59 | 18.02 | 18.14 | 317,997 | -0.22(-1.20%) |
Jun 23, 2014 | 18.92 | 19.02 | 18.32 | 18.36 | 668,129 | -0.52(-2.75%) |
Jun 20, 2014 | 19.20 | 19.25 | 18.72 | 18.88 | 1,256,865 | -0.28(-1.46%) |
Jun 19, 2014 | 19.09 | 19.23 | 18.87 | 19.16 | 613,914 | +0.16(+0.84%) |
Jun 18, 2014 | 18.88 | 19.18 | 18.61 | 19.00 | 466,199 | +0.14(+0.77%) |
Jun 17, 2014 | 18.80 | 19.08 | 18.64 | 18.86 | 422,230 | +0.12(+0.67%) |
Jun 16, 2014 | 18.30 | 18.89 | 18.03 | 18.73 | 592,553 | +0.51(+2.80%) |
Jun 13, 2014 | 18.42 | 18.50 | 17.60 | 18.22 | 761,433 | -0.09(-0.49%) |
Jun 12, 2014 | 18.73 | 18.90 | 18.20 | 18.31 | 494,946 | -0.42(-2.24%) |
Jun 11, 2014 | 18.60 | 18.87 | 18.29 | 18.73 | 638,866 | +0.15(+0.81%) |
Jun 10, 2014 | 18.32 | 18.69 | 18.17 | 18.58 | 522,659 | +0.07(+0.38%) |
Jun 06, 2014 | 18.65 | 18.87 | 18.36 | 18.51 | 556,498 | -0.12(-0.64%) |
Jun 05, 2014 | 18.00 | 18.74 | 17.80 | 18.63 | 1,517,782 | +0.57(+3.16%) |
Jun 04, 2014 | 16.75 | 18.35 | 16.71 | 18.06 | 2,096,478 | +1.12(+6.61%) |
Jun 03, 2014 | 16.45 | 16.99 | 16.01 | 16.94 | 676,571 | +0.50(+3.04%) |