Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.30 | 39.45 | 38.80 | 39.23 | 91,482 | +2.21(+5.98%) |
Jun 29, 2015 | 37.34 | 37.55 | 37.02 | 37.02 | 64,576 | -2.87(-7.20%) |
Jun 26, 2015 | 40.15 | 40.27 | 39.72 | 39.89 | 52,807 | -2.80(-6.55%) |
Jun 25, 2015 | 43.23 | 43.23 | 42.55 | 42.69 | 25,252 | -0.76(-1.74%) |
Jun 24, 2015 | 43.32 | 43.65 | 43.15 | 43.44 | 67,863 | +0.43(+1.01%) |
Jun 23, 2015 | 43.15 | 43.31 | 42.93 | 43.01 | 48,130 | +2.59(+6.41%) |
Jun 22, 2015 | 40.49 | 40.59 | 40.25 | 40.42 | 25,061 | +0.19(+0.47%) |
Jun 19, 2015 | 40.17 | 40.52 | 40.17 | 40.23 | 54,685 | +0.53(+1.33%) |
Jun 18, 2015 | 39.77 | 39.89 | 39.58 | 39.70 | 55,218 | +2.15(+5.71%) |
Jun 17, 2015 | 37.60 | 37.87 | 37.55 | 37.55 | 55,626 | +1.16(+3.19%) |
Jun 16, 2015 | 36.39 | 36.48 | 36.24 | 36.39 | 57,739 | -1.70(-4.47%) |
Jun 15, 2015 | 38.10 | 38.28 | 37.92 | 38.09 | 67,294 | +0.24(+0.62%) |
Jun 12, 2015 | 37.54 | 37.91 | 37.54 | 37.86 | 14,899 | +0.39(+1.03%) |
Jun 11, 2015 | 37.26 | 37.56 | 37.07 | 37.47 | 36,729 | -0.82(-2.15%) |
Jun 10, 2015 | 38.22 | 38.46 | 38.19 | 38.29 | 46,901 | +1.41(+3.82%) |
Jun 09, 2015 | 37.54 | 37.66 | 36.74 | 36.88 | 73,255 | -2.02(-5.20%) |
Jun 08, 2015 | 38.10 | 39.01 | 38.10 | 38.91 | 67,441 | +1.90(+5.13%) |
Jun 05, 2015 | 37.09 | 37.21 | 36.86 | 37.01 | 21,452 | -0.12(-0.33%) |
Jun 04, 2015 | 37.40 | 37.41 | 36.93 | 37.13 | 23,951 | +0.59(+1.60%) |
Jun 03, 2015 | 36.29 | 36.67 | 36.23 | 36.54 | 27,134 | +0.15(+0.42%) |
Jun 02, 2015 | 36.51 | 36.70 | 36.35 | 36.39 | 27,633 | +0.49(+1.37%) |
Jun 01, 2015 | 35.87 | 36.48 | 35.87 | 35.90 | 65,544 | +0.19(+0.53%) |
May 29, 2015 | 36.94 | 36.94 | 35.71 | 35.71 | 56,528 | +0.05(+0.13%) |
May 28, 2015 | 35.72 | 35.90 | 35.64 | 35.66 | 61,408 | -2.44(-6.40%) |
May 27, 2015 | 37.79 | 38.10 | 37.69 | 38.10 | 44,785 | +0.77(+2.05%) |
May 26, 2015 | 37.11 | 37.60 | 37.05 | 37.34 | 82,086 | +2.15(+6.10%) |
May 22, 2015 | 34.94 | 35.19 | 35.19 | 35.19 | 38,931 | +0.22(+0.62%) |
May 21, 2015 | 35.30 | 35.44 | 34.97 | 34.97 | 49,691 | -0.28(-0.80%) |
May 20, 2015 | 35.28 | 35.43 | 34.91 | 35.26 | 95,713 | +1.46(+4.31%) |
May 19, 2015 | 33.43 | 33.80 | 33.41 | 33.80 | 33,909 | +0.19(+0.56%) |
May 18, 2015 | 33.45 | 33.69 | 33.24 | 33.61 | 33,987 | -0.31(-0.92%) |
May 15, 2015 | 33.96 | 33.96 | 33.86 | 33.92 | 8,882 | -0.26(-0.75%) |
May 14, 2015 | 33.92 | 34.18 | 33.83 | 34.18 | 27,126 | +0.25(+0.72%) |
May 13, 2015 | 34.08 | 34.08 | 33.71 | 33.93 | 26,075 | -0.83(-2.39%) |
May 12, 2015 | 35.13 | 35.26 | 34.61 | 34.77 | 56,109 | +0.93(+2.74%) |
May 11, 2015 | 34.28 | 34.28 | 33.81 | 33.84 | 57,276 | -0.93(-2.66%) |
May 08, 2015 | 34.46 | 34.78 | 34.33 | 34.77 | 62,920 | +2.70(+8.43%) |
May 07, 2015 | 31.63 | 32.06 | 31.53 | 32.06 | 74,749 | -0.75(-2.28%) |
May 06, 2015 | 33.26 | 33.26 | 32.61 | 32.81 | 74,417 | -1.72(-4.98%) |
May 05, 2015 | 34.94 | 34.95 | 34.53 | 34.53 | 52,272 | -2.03(-5.56%) |
May 04, 2015 | 36.41 | 36.61 | 36.34 | 36.56 | 54,116 | -0.36(-0.97%) |
May 01, 2015 | 36.63 | 36.92 | 36.58 | 36.92 | 32,361 | +0.31(+0.85%) |
Apr 30, 2015 | 36.58 | 36.81 | 36.50 | 36.61 | 50,273 | +0.79(+2.22%) |
Apr 29, 2015 | 35.45 | 35.92 | 35.45 | 35.82 | 78,994 | -0.26(-0.71%) |
Apr 28, 2015 | 35.93 | 36.29 | 35.61 | 36.07 | 97,910 | -0.97(-2.63%) |
Apr 27, 2015 | 37.20 | 37.41 | 36.66 | 37.04 | 157,850 | -1.47(-3.80%) |
Apr 24, 2015 | 38.22 | 39.18 | 37.81 | 38.51 | 190,551 | -2.61(-6.34%) |
Apr 23, 2015 | 42.61 | 42.61 | 40.97 | 41.12 | 133,651 | -2.19(-5.06%) |
Apr 22, 2015 | 43.54 | 43.87 | 42.54 | 43.31 | 102,462 | -0.69(-1.57%) |
Apr 21, 2015 | 36.31 | 44.91 | 36.30 | 44.00 | 344,731 | +7.71(+21.26%) |
Apr 20, 2015 | 35.46 | 36.70 | 35.46 | 36.29 | 31,703 | +0.89(+2.51%) |
Apr 17, 2015 | 34.94 | 35.40 | 34.42 | 35.40 | 26,868 | -0.15(-0.43%) |
Apr 16, 2015 | 35.06 | 35.55 | 34.54 | 35.55 | 29,664 | +0.20(+0.56%) |
Apr 15, 2015 | 35.30 | 35.64 | 35.07 | 35.35 | 25,198 | -0.22(-0.61%) |
Apr 14, 2015 | 35.92 | 36.17 | 35.19 | 35.57 | 72,153 | -1.23(-3.34%) |
Apr 13, 2015 | 37.48 | 37.57 | 35.52 | 36.80 | 96,385 | -1.63(-4.23%) |
Apr 10, 2015 | 37.72 | 39.84 | 37.40 | 38.42 | 106,987 | +1.13(+3.04%) |
Apr 09, 2015 | 36.72 | 37.29 | 33.28 | 37.29 | 224,495 | +0.07(+0.18%) |
Apr 08, 2015 | 35.54 | 37.22 | 35.53 | 37.22 | 126,284 | +3.35(+9.88%) |
Apr 07, 2015 | 33.00 | 34.44 | 33.00 | 33.88 | 77,884 | +1.98(+6.19%) |
Apr 06, 2015 | 32.40 | 32.54 | 31.81 | 31.90 | 61,679 | -0.51(-1.57%) |
Apr 02, 2015 | 31.55 | 32.41 | 32.41 | 32.41 | 73,209 | +1.88(+6.16%) |
Apr 01, 2015 | 30.72 | 30.79 | 30.43 | 30.53 | 59,535 | +0.33(+1.10%) |
Mar 31, 2015 | 29.88 | 30.47 | 29.88 | 30.20 | 58,777 | +0.26(+0.88%) |
Mar 30, 2015 | 29.60 | 30.52 | 29.60 | 29.94 | 63,921 | +2.68(+9.81%) |
Mar 27, 2015 | 25.28 | 27.85 | 25.28 | 27.26 | 55,997 | +1.88(+7.41%) |
Mar 26, 2015 | 25.32 | 25.38 | 25.23 | 25.38 | 26,024 | +0.48(+1.94%) |
Mar 25, 2015 | 25.27 | 25.27 | 24.77 | 24.90 | 29,056 | -0.62(-2.44%) |
Mar 24, 2015 | 25.40 | 25.52 | 25.28 | 25.52 | 21,623 | +0.61(+2.47%) |
Mar 23, 2015 | 25.04 | 25.04 | 24.86 | 24.91 | 13,828 | -0.41(-1.61%) |
Mar 20, 2015 | 25.33 | 25.33 | 25.02 | 25.31 | 45,082 | +0.41(+1.63%) |
Mar 19, 2015 | 24.83 | 24.91 | 24.81 | 24.91 | 13,187 | +0.26(+1.04%) |
Mar 18, 2015 | 24.96 | 24.96 | 24.59 | 24.65 | 38,036 | -0.73(-2.87%) |
Mar 17, 2015 | 25.15 | 25.41 | 25.15 | 25.38 | 23,119 | +1.38(+5.75%) |
Mar 16, 2015 | 23.85 | 24.06 | 23.85 | 24.00 | 35,730 | +0.59(+2.50%) |
Mar 13, 2015 | 23.13 | 23.43 | 23.12 | 23.41 | 34,504 | +1.35(+6.13%) |
Mar 12, 2015 | 21.96 | 22.06 | 21.89 | 22.06 | 11,130 | +0.36(+1.66%) |
Mar 11, 2015 | 21.76 | 21.79 | 21.62 | 21.70 | 11,382 | +0.37(+1.73%) |
Mar 10, 2015 | 21.40 | 21.42 | 21.32 | 21.33 | 12,880 | +0.09(+0.40%) |
Mar 09, 2015 | 21.32 | 21.32 | 21.20 | 21.25 | 8,075 | +0.23(+1.08%) |
Mar 06, 2015 | 21.11 | 21.12 | 20.99 | 21.02 | 8,867 | +0.03(+0.13%) |
Mar 05, 2015 | 21.05 | 21.07 | 20.92 | 20.99 | 18,226 | -0.73(-3.35%) |
Mar 04, 2015 | 21.95 | 22.20 | 21.72 | 21.72 | 17,911 | -0.48(-2.17%) |
Mar 03, 2015 | 22.36 | 22.36 | 22.14 | 22.20 | 14,622 | -0.60(-2.61%) |
Mar 02, 2015 | 22.72 | 22.85 | 22.67 | 22.80 | 14,458 | +0.06(+0.25%) |
Feb 27, 2015 | 22.69 | 22.74 | 22.61 | 22.74 | 9,784 | -0.25(-1.07%) |
Feb 26, 2015 | 22.86 | 22.99 | 22.86 | 22.99 | 15,744 | +0.44(+1.97%) |
Feb 25, 2015 | 22.72 | 22.72 | 22.54 | 22.54 | 24,357 | -0.37(-1.61%) |
Feb 24, 2015 | 22.93 | 22.95 | 22.86 | 22.91 | 12,247 | +0.20(+0.87%) |
Feb 23, 2015 | 22.71 | 22.76 | 22.70 | 22.71 | 13,644 | -0.30(-1.31%) |
Feb 20, 2015 | 22.69 | 23.02 | 22.65 | 23.02 | 12,072 | +0.26(+1.12%) |
Feb 19, 2015 | 22.62 | 22.83 | 22.53 | 22.76 | 26,383 | +0.15(+0.67%) |
Feb 18, 2015 | 22.45 | 22.61 | 22.45 | 22.61 | 11,061 | +0.32(+1.44%) |
Feb 17, 2015 | 22.38 | 22.38 | 22.17 | 22.29 | 20,362 | +0.35(+1.59%) |
Feb 13, 2015 | 22.02 | 21.94 | 21.94 | 21.94 | 8,040 | -0.27(-1.23%) |
Feb 12, 2015 | 22.34 | 22.34 | 22.21 | 22.21 | 22,509 | -0.39(-1.71%) |
Feb 11, 2015 | 22.58 | 22.60 | 22.46 | 22.60 | 25,716 | +0.65(+2.97%) |
Feb 10, 2015 | 21.81 | 21.96 | 21.73 | 21.95 | 36,471 | +0.23(+1.04%) |
Feb 09, 2015 | 21.74 | 21.74 | 21.62 | 21.72 | 35,633 | -0.34(-1.54%) |
Feb 06, 2015 | 22.18 | 22.27 | 22.06 | 22.06 | 18,830 | -0.90(-3.91%) |
Feb 05, 2015 | 23.06 | 23.10 | 22.94 | 22.96 | 12,149 | -0.51(-2.17%) |
Feb 04, 2015 | 23.09 | 23.47 | 23.07 | 23.47 | 60,534 | +1.67(+7.68%) |
Feb 03, 2015 | 22.64 | 22.69 | 21.80 | 21.80 | 82,946 | -2.24(-9.32%) |
Feb 02, 2015 | 24.25 | 24.25 | 23.86 | 24.04 | 54,258 | -0.92(-3.67%) |
Jan 30, 2015 | 24.98 | 25.50 | 24.69 | 24.95 | 42,297 | +1.16(+4.89%) |
Jan 29, 2015 | 23.79 | 23.80 | 23.65 | 23.79 | 20,247 | +0.47(+2.03%) |
Jan 28, 2015 | 23.57 | 23.57 | 23.30 | 23.32 | 31,274 | +0.06(+0.24%) |
Jan 27, 2015 | 23.40 | 23.42 | 23.23 | 23.26 | 30,328 | -1.20(-4.91%) |
Jan 26, 2015 | 24.49 | 24.49 | 24.25 | 24.46 | 17,912 | +0.41(+1.69%) |
Jan 23, 2015 | 24.00 | 24.06 | 23.94 | 24.06 | 12,003 | -0.24(-0.97%) |
Jan 22, 2015 | 23.90 | 24.32 | 23.76 | 24.29 | 36,637 | +0.55(+2.31%) |
Jan 21, 2015 | 23.79 | 23.90 | 23.71 | 23.74 | 36,890 | +0.68(+2.95%) |
Jan 20, 2015 | 23.05 | 23.10 | 22.91 | 23.06 | 27,621 | -0.15(-0.65%) |
Jan 16, 2015 | 23.53 | 23.53 | 23.20 | 23.22 | 34,042 | -0.57(-2.38%) |
Jan 15, 2015 | 23.86 | 23.91 | 23.66 | 23.78 | 28,545 | -0.28(-1.18%) |
Jan 14, 2015 | 24.24 | 24.30 | 24.07 | 24.07 | 26,469 | +0.09(+0.35%) |
Jan 13, 2015 | 24.63 | 24.63 | 23.93 | 23.98 | 48,244 | -0.15(-0.63%) |
Jan 12, 2015 | 24.46 | 24.46 | 23.94 | 24.13 | 36,518 | -0.41(-1.66%) |
Jan 09, 2015 | 24.54 | 24.61 | 24.33 | 24.54 | 46,646 | -0.34(-1.37%) |
Jan 08, 2015 | 24.76 | 24.95 | 24.76 | 24.88 | 21,377 | +0.07(+0.27%) |
Jan 07, 2015 | 24.84 | 24.98 | 24.78 | 24.81 | 35,914 | +0.61(+2.54%) |
Jan 06, 2015 | 24.07 | 24.29 | 23.82 | 24.20 | 45,640 | +0.65(+2.77%) |
Jan 05, 2015 | 23.36 | 23.55 | 23.26 | 23.55 | 46,234 | +1.10(+4.88%) |
Jan 02, 2015 | 22.62 | 22.65 | 22.38 | 22.45 | 16,632 | -0.46(-2.02%) |
Dec 31, 2014 | 22.85 | 22.91 | 22.91 | 22.91 | 17,879 | +0.38(+1.68%) |
Dec 30, 2014 | 22.58 | 22.71 | 22.53 | 22.53 | 13,132 | -0.09(-0.42%) |
Dec 29, 2014 | 22.54 | 22.66 | 22.53 | 22.63 | 16,868 | -0.39(-1.68%) |
Dec 26, 2014 | 22.78 | 23.18 | 22.78 | 23.02 | 18,994 | +0.69(+3.09%) |
Dec 24, 2014 | 22.33 | 22.33 | 22.33 | 22.33 | 11,002 | -0.23(-1.01%) |
Dec 23, 2014 | 22.73 | 22.87 | 22.54 | 22.55 | 20,046 | -0.45(-1.97%) |
Dec 22, 2014 | 22.59 | 23.05 | 22.48 | 23.01 | 41,331 | -0.37(-1.58%) |
Dec 19, 2014 | 23.15 | 23.38 | 22.93 | 23.38 | 71,624 | +0.41(+1.77%) |
Dec 18, 2014 | 22.87 | 23.05 | 22.71 | 22.97 | 27,478 | -0.16(-0.69%) |
Dec 17, 2014 | 22.80 | 23.22 | 22.80 | 23.13 | 38,133 | -0.49(-2.08%) |
Dec 16, 2014 | 23.59 | 23.98 | 23.59 | 23.62 | 28,375 | +0.15(+0.64%) |
Dec 15, 2014 | 23.40 | 23.48 | 23.12 | 23.47 | 50,329 | -0.43(-1.78%) |
Dec 12, 2014 | 23.62 | 23.91 | 23.55 | 23.90 | 56,668 | -0.96(-3.88%) |
Dec 11, 2014 | 24.31 | 25.11 | 24.31 | 24.86 | 65,177 | +2.32(+10.27%) |
Dec 10, 2014 | 22.56 | 22.60 | 22.45 | 22.54 | 56,204 | +0.50(+2.27%) |
Dec 09, 2014 | 21.99 | 22.08 | 21.91 | 22.04 | 19,867 | -0.77(-3.36%) |
Dec 08, 2014 | 22.67 | 22.87 | 22.63 | 22.81 | 38,760 | +0.53(+2.38%) |
Dec 05, 2014 | 22.80 | 22.80 | 22.20 | 22.28 | 28,981 | -0.51(-2.24%) |
Dec 04, 2014 | 22.66 | 22.83 | 22.54 | 22.79 | 48,470 | -0.25(-1.07%) |
Dec 03, 2014 | 23.04 | 23.23 | 22.93 | 23.04 | 32,583 | -0.58(-2.44%) |
Dec 02, 2014 | 23.58 | 23.61 | 23.39 | 23.61 | 21,428 | +0.24(+1.01%) |
Dec 01, 2014 | 23.54 | 23.63 | 23.35 | 23.38 | 60,282 | -0.11(-0.48%) |
Nov 28, 2014 | 23.49 | 23.58 | 23.39 | 23.49 | 42,922 | +1.29(+5.79%) |
Nov 26, 2014 | 22.05 | 22.20 | 22.20 | 22.20 | 31,632 | +0.91(+4.26%) |
Nov 25, 2014 | 21.33 | 21.38 | 21.13 | 21.30 | 30,195 | +0.57(+2.74%) |
Nov 24, 2014 | 20.75 | 20.75 | 20.69 | 20.73 | 17,144 | +0.06(+0.27%) |
Nov 21, 2014 | 20.63 | 20.78 | 20.63 | 20.67 | 46,205 | +0.66(+3.31%) |
Nov 20, 2014 | 20.05 | 20.18 | 20.01 | 20.01 | 18,479 | -0.39(-1.90%) |
Nov 19, 2014 | 20.41 | 20.53 | 20.37 | 20.40 | 30,392 | +0.61(+3.11%) |
Nov 18, 2014 | 19.88 | 19.93 | 19.77 | 19.78 | 30,415 | -0.25(-1.23%) |
Nov 17, 2014 | 20.11 | 20.11 | 19.89 | 20.03 | 39,914 | -2.39(-10.67%) |
Nov 14, 2014 | 22.36 | 22.42 | 22.18 | 22.42 | 49,484 | -0.07(-0.29%) |
Nov 13, 2014 | 22.39 | 22.67 | 22.36 | 22.49 | 116,797 | +0.78(+3.61%) |
Nov 12, 2014 | 21.45 | 21.70 | 21.42 | 21.70 | 35,096 | +0.96(+4.65%) |
Nov 11, 2014 | 20.54 | 20.74 | 20.52 | 20.74 | 18,598 | +0.23(+1.11%) |
Nov 10, 2014 | 20.26 | 20.61 | 20.20 | 20.51 | 45,771 | +1.21(+6.27%) |
Nov 07, 2014 | 19.22 | 19.33 | 19.12 | 19.30 | 15,340 | +0.36(+1.90%) |
Nov 06, 2014 | 18.93 | 19.00 | 18.88 | 18.94 | 11,118 | +0.06(+0.30%) |
Nov 05, 2014 | 19.00 | 19.04 | 18.88 | 18.89 | 24,054 | -0.06(-0.30%) |
Nov 04, 2014 | 18.98 | 18.98 | 18.87 | 18.94 | 15,332 | +0.24(+1.26%) |
Nov 03, 2014 | 18.86 | 18.88 | 18.50 | 18.71 | 48,508 | +0.97(+5.49%) |
Oct 31, 2014 | 17.95 | 17.95 | 17.37 | 17.73 | 49,519 | +0.74(+4.34%) |
Oct 30, 2014 | 16.94 | 17.06 | 16.91 | 17.00 | 27,365 | +0.71(+4.35%) |
Oct 29, 2014 | 16.68 | 16.77 | 16.29 | 16.29 | 16,096 | +0.07(+0.41%) |
Oct 28, 2014 | 16.16 | 16.22 | 16.13 | 16.22 | 7,808 | +0.59(+3.75%) |
Oct 27, 2014 | 15.58 | 15.51 | 15.51 | 15.63 | 3,747 | +0.12(+0.79%) |
Oct 24, 2014 | 15.47 | 15.55 | 15.42 | 15.51 | 18,148 | -0.37(-2.32%) |
Oct 23, 2014 | 15.92 | 15.94 | 15.84 | 15.88 | 9,878 | +0.14(+0.90%) |
Oct 22, 2014 | 15.90 | 15.90 | 15.73 | 15.74 | 12,372 | -0.04(-0.24%) |
Oct 21, 2014 | 15.78 | 15.83 | 15.73 | 15.78 | 19,117 | -0.61(-3.75%) |
Oct 20, 2014 | 16.28 | 16.39 | 16.25 | 16.39 | 9,616 | -0.25(-1.48%) |
Oct 17, 2014 | 16.61 | 16.72 | 16.60 | 16.64 | 36,625 | +0.03(+0.17%) |
Oct 16, 2014 | 16.47 | 16.68 | 16.45 | 16.61 | 11,680 | +0.11(+0.69%) |
Oct 15, 2014 | 16.48 | 16.58 | 16.19 | 16.49 | 22,822 | +0.67(+4.24%) |
Oct 14, 2014 | 15.78 | 15.82 | 15.73 | 15.82 | 14,964 | -0.10(-0.65%) |
Oct 13, 2014 | 15.97 | 16.07 | 15.93 | 15.93 | 5,840 | +0.10(+0.66%) |
Oct 10, 2014 | 16.02 | 16.02 | 15.82 | 15.82 | 6,980 | -0.12(-0.77%) |
Oct 09, 2014 | 16.14 | 16.14 | 15.91 | 15.95 | 9,902 | -0.28(-1.75%) |
Oct 08, 2014 | 16.00 | 16.23 | 15.90 | 16.23 | 20,238 | +0.29(+1.84%) |
Oct 07, 2014 | 16.07 | 16.07 | 15.89 | 15.94 | 25,173 | +0.25(+1.57%) |
Oct 06, 2014 | 15.76 | 15.77 | 15.69 | 15.69 | 6,989 | +0.44(+2.91%) |
Oct 03, 2014 | 15.34 | 15.34 | 15.20 | 15.25 | 3,605 | +0.26(+1.77%) |
Oct 02, 2014 | 14.99 | 14.99 | 14.77 | 14.98 | 6,821 | +0.00(+0.00%) |
Oct 01, 2014 | 15.13 | 15.13 | 14.93 | 14.98 | 6,029 | -0.20(-1.31%) |
Sep 30, 2014 | 15.18 | 15.25 | 15.11 | 15.18 | 15,409 | +0.20(+1.32%) |
Sep 29, 2014 | 15.07 | 15.09 | 14.94 | 14.98 | 10,754 | -0.33(-2.16%) |
Sep 26, 2014 | 15.32 | 15.32 | 15.27 | 15.31 | 2,631 | +0.05(+0.31%) |
Sep 25, 2014 | 15.41 | 15.41 | 15.26 | 15.27 | 7,617 | -0.15(-0.98%) |
Sep 24, 2014 | 15.43 | 15.49 | 15.34 | 15.42 | 21,852 | -0.07(-0.43%) |
Sep 23, 2014 | 15.53 | 15.55 | 15.46 | 15.48 | 8,818 | -0.35(-2.21%) |
Sep 22, 2014 | 15.89 | 15.92 | 15.76 | 15.83 | 19,147 | -0.36(-2.22%) |
Sep 19, 2014 | 16.26 | 16.29 | 16.08 | 16.19 | 25,826 | -0.33(-2.00%) |
Sep 18, 2014 | 16.48 | 16.57 | 16.42 | 16.52 | 25,225 | +0.04(+0.23%) |
Sep 17, 2014 | 16.49 | 16.53 | 16.43 | 16.48 | 9,815 | +0.03(+0.17%) |
Sep 16, 2014 | 16.30 | 16.54 | 16.25 | 16.46 | 21,404 | +0.31(+1.93%) |
Sep 15, 2014 | 16.19 | 16.23 | 16.10 | 16.14 | 10,342 | -0.09(-0.58%) |
Sep 12, 2014 | 16.29 | 16.29 | 16.17 | 16.24 | 6,962 | -0.14(-0.87%) |
Sep 11, 2014 | 16.31 | 16.38 | 16.31 | 16.38 | 4,444 | +0.03(+0.17%) |
Sep 10, 2014 | 16.32 | 16.39 | 16.28 | 16.35 | 6,585 | +0.14(+0.88%) |
Sep 09, 2014 | 16.21 | 16.21 | 16.12 | 16.21 | 7,405 | +0.05(+0.29%) |
Sep 08, 2014 | 16.34 | 16.34 | 16.11 | 16.16 | 34,391 | -0.17(-1.04%) |
Sep 05, 2014 | 16.35 | 16.36 | 16.31 | 16.33 | 11,750 | +0.07(+0.41%) |
Sep 04, 2014 | 16.39 | 16.39 | 16.27 | 16.27 | 5,208 | -0.10(-0.61%) |
Sep 03, 2014 | 16.56 | 16.59 | 16.27 | 16.37 | 24,637 | +0.14(+0.85%) |
Sep 02, 2014 | 16.41 | 16.41 | 16.21 | 16.23 | 31,143 | +0.89(+5.79%) |
Aug 29, 2014 | 15.79 | 15.34 | 15.34 | 15.34 | 11,425 | -0.39(-2.46%) |
Aug 28, 2014 | 15.86 | 15.86 | 15.72 | 15.73 | 18,173 | -0.21(-1.30%) |
Aug 27, 2014 | 15.97 | 16.04 | 15.92 | 15.94 | 11,287 | -0.28(-1.75%) |
Aug 26, 2014 | 16.33 | 16.33 | 16.20 | 16.22 | 10,869 | -0.25(-1.49%) |
Aug 25, 2014 | 16.48 | 16.49 | 16.43 | 16.47 | 28,460 | +0.68(+4.31%) |
Aug 22, 2014 | 15.88 | 15.87 | 15.79 | 15.79 | 9,063 | -0.09(-0.54%) |
Aug 21, 2014 | 15.97 | 16.03 | 15.87 | 15.87 | 9,126 | -0.06(-0.36%) |
Aug 20, 2014 | 15.92 | 15.97 | 15.88 | 15.93 | 13,137 | -0.03(-0.18%) |
Aug 19, 2014 | 16.07 | 16.07 | 15.96 | 15.96 | 20,510 | -0.12(-0.76%) |
Aug 18, 2014 | 16.10 | 16.13 | 16.04 | 16.08 | 11,316 | +0.09(+0.53%) |
Aug 15, 2014 | 16.06 | 16.06 | 15.89 | 15.99 | 10,580 | -0.07(-0.41%) |
Aug 14, 2014 | 16.07 | 16.11 | 15.96 | 16.06 | 26,333 | -0.11(-0.70%) |
Aug 13, 2014 | 16.30 | 16.33 | 16.16 | 16.17 | 23,994 | +0.41(+2.58%) |
Aug 12, 2014 | 15.79 | 15.79 | 15.71 | 15.77 | 6,559 | -0.09(-0.54%) |
Aug 11, 2014 | 15.80 | 15.85 | 15.77 | 15.85 | 16,704 | +0.50(+3.26%) |
Aug 08, 2014 | 15.32 | 15.37 | 15.28 | 15.35 | 17,935 | +0.03(+0.19%) |
Aug 07, 2014 | 15.49 | 15.49 | 15.26 | 15.32 | 18,732 | -0.37(-2.35%) |
Aug 06, 2014 | 15.70 | 15.76 | 15.66 | 15.69 | 22,817 | +0.19(+1.22%) |
Aug 05, 2014 | 15.58 | 15.60 | 15.42 | 15.50 | 28,720 | -0.10(-0.67%) |
Aug 04, 2014 | 15.60 | 15.65 | 15.54 | 15.61 | 46,312 | +0.69(+4.63%) |
Aug 01, 2014 | 15.04 | 15.10 | 14.90 | 14.92 | 20,433 | +0.20(+1.35%) |
Jul 31, 2014 | 14.89 | 14.93 | 14.72 | 14.72 | 25,074 | -0.02(-0.13%) |
Jul 30, 2014 | 14.97 | 14.97 | 14.68 | 14.74 | 38,775 | -0.16(-1.05%) |
Jul 29, 2014 | 15.19 | 15.21 | 14.84 | 14.89 | 45,863 | -0.29(-1.90%) |
Jul 28, 2014 | 15.17 | 15.25 | 15.13 | 15.18 | 49,683 | +0.32(+2.16%) |
Jul 25, 2014 | 14.92 | 14.93 | 14.85 | 14.86 | 36,822 | +0.28(+1.95%) |
Jul 24, 2014 | 14.68 | 14.75 | 14.51 | 14.58 | 77,061 | +0.04(+0.26%) |
Jul 23, 2014 | 14.68 | 14.68 | 14.52 | 14.54 | 33,895 | -0.03(-0.19%) |
Jul 22, 2014 | 14.62 | 14.62 | 14.55 | 14.57 | 19,461 | +0.11(+0.78%) |
Jul 21, 2014 | 14.49 | 14.50 | 14.39 | 14.45 | 25,746 | -0.16(-1.10%) |
Jul 18, 2014 | 14.58 | 14.68 | 14.51 | 14.61 | 9,669 | -0.04(-0.26%) |
Jul 17, 2014 | 14.82 | 14.88 | 14.65 | 14.65 | 21,891 | -0.33(-2.21%) |
Jul 16, 2014 | 14.98 | 15.04 | 14.96 | 14.98 | 20,084 | +0.09(+0.63%) |
Jul 15, 2014 | 14.93 | 14.94 | 14.85 | 14.89 | 19,068 | -0.25(-1.62%) |
Jul 14, 2014 | 15.14 | 15.18 | 15.10 | 15.13 | 38,869 | +0.08(+0.50%) |
Jul 11, 2014 | 15.12 | 15.17 | 15.06 | 15.06 | 18,361 | +0.16(+1.08%) |
Jul 10, 2014 | 14.85 | 14.92 | 14.82 | 14.90 | 20,473 | -0.24(-1.56%) |
Jul 09, 2014 | 15.15 | 15.15 | 15.06 | 15.13 | 30,746 | +0.10(+0.69%) |
Jul 08, 2014 | 15.20 | 15.21 | 14.97 | 15.03 | 27,952 | -0.13(-0.87%) |
Jul 07, 2014 | 15.24 | 15.26 | 15.11 | 15.16 | 26,090 | +0.42(+2.82%) |
Jul 03, 2014 | 14.95 | 14.75 | 14.75 | 14.75 | 31,632 | +0.26(+1.83%) |
Jul 02, 2014 | 14.56 | 14.65 | 14.43 | 14.48 | 20,810 | +0.05(+0.33%) |