Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.41 | 32.54 | 32.33 | 32.33 | 4,676 | +0.48(+1.51%) |
Jun 29, 2015 | 32.45 | 32.45 | 31.77 | 31.85 | 4,936 | -0.76(-2.34%) |
Jun 26, 2015 | 32.27 | 32.62 | 31.83 | 32.62 | 33,403 | +0.21(+0.66%) |
Jun 25, 2015 | 31.77 | 32.62 | 31.77 | 32.40 | 1,998 | +0.21(+0.67%) |
Jun 24, 2015 | 31.90 | 32.73 | 30.91 | 32.19 | 4,824 | -0.64(-1.96%) |
Jun 23, 2015 | 32.20 | 32.90 | 30.65 | 32.83 | 3,878 | +0.42(+1.30%) |
Jun 22, 2015 | 32.63 | 32.63 | 29.89 | 32.41 | 4,576 | +0.99(+3.14%) |
Jun 19, 2015 | 30.69 | 32.45 | 30.69 | 31.42 | 17,241 | +0.22(+0.72%) |
Jun 18, 2015 | 29.89 | 31.25 | 29.89 | 31.20 | 12,283 | +0.61(+1.99%) |
Jun 17, 2015 | 30.48 | 31.54 | 30.06 | 30.59 | 11,522 | +0.32(+1.05%) |
Jun 16, 2015 | 30.31 | 30.39 | 30.10 | 30.27 | 4,498 | -0.03(-0.11%) |
Jun 15, 2015 | 28.33 | 30.46 | 28.33 | 30.31 | 2,957 | +1.12(+3.82%) |
Jun 12, 2015 | 29.72 | 30.48 | 29.19 | 29.19 | 2,850 | -1.20(-3.95%) |
Jun 11, 2015 | 29.41 | 30.39 | 29.41 | 30.39 | 1,379 | -0.12(-0.39%) |
Jun 10, 2015 | 29.77 | 30.52 | 29.38 | 30.51 | 10,639 | +0.91(+3.07%) |
Jun 09, 2015 | 30.48 | 30.48 | 29.09 | 29.60 | 2,939 | +1.22(+4.30%) |
Jun 08, 2015 | 29.40 | 29.41 | 28.26 | 28.38 | 2,801 | +0.04(+0.15%) |
Jun 05, 2015 | 28.49 | 28.56 | 28.29 | 28.34 | 4,181 | -0.91(-3.11%) |
Jun 04, 2015 | 29.71 | 30.01 | 29.25 | 29.25 | 2,739 | -0.40(-1.36%) |
Jun 03, 2015 | 28.29 | 29.66 | 28.29 | 29.66 | 7,181 | +1.37(+4.86%) |
Jun 02, 2015 | 28.17 | 28.28 | 27.63 | 28.28 | 3,173 | +0.66(+2.39%) |
Jun 01, 2015 | 28.20 | 28.28 | 27.45 | 27.62 | 8,869 | -0.17(-0.62%) |
May 29, 2015 | 28.14 | 28.33 | 27.57 | 27.79 | 5,948 | -0.11(-0.40%) |
May 28, 2015 | 28.09 | 28.16 | 27.74 | 27.90 | 2,434 | -0.25(-0.88%) |
May 27, 2015 | 27.61 | 28.15 | 27.61 | 28.15 | 3,002 | +0.47(+1.71%) |
May 26, 2015 | 28.08 | 28.33 | 27.68 | 27.68 | 7,910 | +0.21(+0.75%) |
May 22, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 3,377 | +0.15(+0.53%) |
May 21, 2015 | 27.47 | 27.47 | 26.97 | 27.33 | 1,176 | -0.15(-0.53%) |
May 20, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 2,999 | +0.00(+0.00%) |
May 19, 2015 | 27.09 | 27.47 | 26.49 | 27.47 | 2,124 | +0.06(+0.22%) |
May 18, 2015 | 25.34 | 27.47 | 24.94 | 27.41 | 6,572 | +0.70(+2.60%) |
May 15, 2015 | 26.90 | 27.90 | 23.81 | 26.72 | 2,115 | -0.24(-0.89%) |
May 14, 2015 | 26.91 | 26.96 | 26.91 | 26.96 | 1,727 | +0.00(+0.00%) |
May 13, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 474 | +1.85(+7.35%) |
May 12, 2015 | 24.86 | 25.28 | 24.74 | 25.11 | 3,178 | -0.82(-3.15%) |
May 11, 2015 | 24.15 | 26.18 | 23.65 | 25.93 | 3,727 | +0.72(+2.86%) |
May 08, 2015 | 24.21 | 27.85 | 24.04 | 25.21 | 9,237 | +1.32(+5.54%) |
May 07, 2015 | 23.74 | 23.89 | 23.70 | 23.89 | 1,710 | +0.27(+1.13%) |
May 06, 2015 | 24.94 | 24.94 | 23.61 | 23.62 | 10,151 | -0.87(-3.54%) |
May 05, 2015 | 25.50 | 25.91 | 24.05 | 24.49 | 3,172 | -0.41(-1.66%) |
May 04, 2015 | 25.63 | 26.10 | 23.61 | 24.90 | 13,270 | -1.29(-4.92%) |
May 01, 2015 | 25.71 | 26.19 | 24.80 | 26.19 | 2,739 | +0.61(+2.38%) |
Apr 30, 2015 | 26.12 | 27.70 | 24.80 | 25.58 | 9,547 | -0.28(-1.10%) |
Apr 29, 2015 | 25.85 | 26.18 | 25.74 | 25.86 | 2,752 | +0.52(+2.03%) |
Apr 28, 2015 | 25.57 | 25.96 | 25.16 | 25.35 | 6,334 | +0.13(+0.51%) |
Apr 27, 2015 | 24.05 | 25.57 | 24.05 | 25.22 | 5,038 | -0.19(-0.74%) |
Apr 24, 2015 | 25.48 | 25.48 | 24.42 | 25.41 | 3,426 | +0.33(+1.34%) |
Apr 23, 2015 | 23.65 | 26.19 | 23.65 | 25.07 | 13,255 | +1.62(+6.92%) |
Apr 22, 2015 | 23.42 | 23.61 | 23.42 | 23.45 | 1,891 | +0.23(+1.00%) |
Apr 21, 2015 | 23.18 | 23.36 | 23.18 | 23.22 | 1,741 | +0.25(+1.08%) |
Apr 20, 2015 | 22.38 | 22.97 | 22.38 | 22.97 | 1,606 | +0.22(+0.98%) |
Apr 17, 2015 | 23.05 | 23.05 | 22.21 | 22.74 | 3,042 | -0.50(-2.14%) |
Apr 16, 2015 | 23.41 | 23.61 | 22.98 | 23.24 | 4,001 | +0.34(+1.50%) |
Apr 15, 2015 | 21.89 | 22.92 | 21.89 | 22.90 | 6,984 | +0.88(+4.02%) |
Apr 14, 2015 | 23.27 | 23.27 | 22.01 | 22.01 | 9,596 | -0.91(-3.97%) |
Apr 13, 2015 | 23.49 | 23.49 | 22.92 | 22.92 | 2,060 | -0.33(-1.44%) |
Apr 10, 2015 | 23.59 | 23.61 | 22.32 | 23.26 | 2,058 | -0.33(-1.38%) |
Apr 09, 2015 | 23.61 | 23.61 | 23.22 | 23.59 | 2,247 | +0.41(+1.78%) |
Apr 08, 2015 | 23.47 | 23.47 | 22.67 | 23.17 | 2,995 | +0.30(+1.31%) |
Apr 07, 2015 | 23.61 | 23.61 | 22.59 | 22.87 | 3,632 | +0.21(+0.91%) |
Apr 06, 2015 | 22.96 | 23.61 | 22.67 | 22.67 | 3,838 | +0.17(+0.76%) |
Apr 02, 2015 | 21.90 | 22.49 | 22.49 | 22.49 | 8,735 | +0.17(+0.77%) |
Apr 01, 2015 | 22.23 | 23.47 | 21.59 | 22.32 | 9,639 | +0.73(+3.38%) |
Mar 31, 2015 | 22.36 | 22.84 | 20.18 | 21.59 | 128,256 | -0.76(-3.38%) |
Mar 30, 2015 | 23.11 | 23.12 | 21.72 | 22.35 | 5,209 | -0.58(-2.51%) |
Mar 27, 2015 | 22.11 | 23.13 | 21.52 | 22.92 | 9,817 | +0.72(+3.25%) |
Mar 26, 2015 | 23.65 | 23.78 | 21.89 | 22.20 | 22,436 | -1.46(-6.17%) |
Mar 25, 2015 | 25.24 | 25.49 | 23.52 | 23.66 | 13,282 | -1.15(-4.64%) |
Mar 24, 2015 | 25.12 | 25.12 | 24.81 | 24.81 | 4,705 | -0.27(-1.06%) |
Mar 23, 2015 | 24.99 | 26.18 | 24.77 | 25.08 | 4,300 | -0.22(-0.88%) |
Mar 20, 2015 | 25.25 | 25.54 | 25.08 | 25.30 | 6,817 | +0.05(+0.20%) |
Mar 19, 2015 | 24.96 | 25.25 | 24.92 | 25.25 | 2,056 | -0.09(-0.37%) |
Mar 18, 2015 | 25.53 | 25.71 | 25.35 | 25.35 | 1,896 | -0.51(-1.96%) |
Mar 17, 2015 | 25.85 | 25.85 | 25.85 | 25.85 | 498 | +0.09(+0.37%) |
Mar 16, 2015 | 25.76 | 25.76 | 25.54 | 25.76 | 3,295 | +0.42(+1.66%) |
Mar 13, 2015 | 25.29 | 25.64 | 25.29 | 25.34 | 1,188 | -0.54(-2.09%) |
Mar 12, 2015 | 25.62 | 25.88 | 25.56 | 25.88 | 4,849 | +0.33(+1.28%) |
Mar 11, 2015 | 26.07 | 26.18 | 25.45 | 25.55 | 3,325 | -0.05(-0.20%) |
Mar 10, 2015 | 25.98 | 25.98 | 25.60 | 25.60 | 850 | +0.02(+0.07%) |
Mar 09, 2015 | 26.17 | 26.19 | 25.59 | 25.59 | 1,912 | +0.42(+1.67%) |
Mar 06, 2015 | 24.98 | 26.18 | 24.75 | 25.16 | 1,550 | -0.34(-1.35%) |
Mar 05, 2015 | 25.63 | 25.68 | 25.51 | 25.51 | 630 | +0.31(+1.23%) |
Mar 04, 2015 | 25.20 | 25.46 | 24.89 | 25.20 | 18,161 | -0.35(-1.38%) |
Mar 03, 2015 | 26.06 | 26.06 | 25.26 | 25.55 | 2,982 | +0.31(+1.22%) |
Mar 02, 2015 | 24.47 | 25.76 | 24.47 | 25.24 | 17,119 | +0.77(+3.16%) |
Feb 27, 2015 | 25.22 | 25.73 | 24.47 | 24.47 | 3,783 | -0.80(-3.16%) |
Feb 26, 2015 | 25.78 | 25.78 | 24.26 | 25.27 | 4,698 | -0.33(-1.27%) |
Feb 25, 2015 | 25.93 | 25.93 | 25.59 | 25.59 | 1,184 | -0.08(-0.30%) |
Feb 24, 2015 | 25.91 | 26.03 | 25.26 | 25.67 | 3,421 | +0.11(+0.44%) |
Feb 23, 2015 | 26.17 | 26.17 | 25.37 | 25.56 | 3,451 | -0.92(-3.47%) |
Feb 20, 2015 | 26.62 | 26.96 | 26.48 | 26.48 | 5,104 | +0.00(+0.00%) |
Feb 19, 2015 | 26.07 | 27.05 | 26.07 | 26.48 | 2,291 | -1.67(-5.92%) |
Feb 18, 2015 | 26.40 | 28.33 | 26.40 | 28.14 | 1,575 | +1.30(+4.86%) |
Feb 17, 2015 | 26.40 | 26.84 | 26.40 | 26.84 | 2,507 | +0.22(+0.84%) |
Feb 13, 2015 | 26.85 | 26.62 | 26.62 | 26.62 | 5,241 | -0.64(-2.33%) |
Feb 12, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 875 | +0.32(+1.18%) |
Feb 11, 2015 | 26.94 | 28.26 | 26.52 | 26.93 | 5,194 | -0.46(-1.66%) |
Feb 10, 2015 | 27.46 | 27.56 | 26.96 | 27.39 | 2,786 | -0.08(-0.28%) |
Feb 09, 2015 | 27.35 | 27.52 | 27.02 | 27.47 | 4,048 | +0.44(+1.62%) |
Feb 06, 2015 | 27.39 | 27.47 | 26.98 | 27.03 | 3,052 | -0.44(-1.59%) |
Feb 05, 2015 | 28.30 | 28.33 | 26.98 | 27.47 | 7,402 | +0.40(+1.46%) |
Feb 04, 2015 | 26.95 | 28.02 | 26.95 | 27.07 | 3,206 | -0.40(-1.44%) |
Feb 03, 2015 | 29.19 | 29.19 | 26.94 | 27.47 | 2,431 | -0.51(-1.81%) |
Feb 02, 2015 | 27.62 | 27.97 | 26.72 | 27.97 | 2,834 | +1.04(+3.86%) |
Jan 30, 2015 | 26.40 | 28.57 | 26.40 | 26.93 | 8,155 | -1.03(-3.67%) |
Jan 29, 2015 | 28.93 | 28.93 | 27.03 | 27.96 | 2,211 | -0.25(-0.90%) |
Jan 28, 2015 | 28.08 | 28.40 | 28.08 | 28.21 | 1,883 | -0.57(-1.97%) |
Jan 27, 2015 | 29.19 | 29.19 | 28.78 | 28.78 | 3,022 | -0.03(-0.09%) |
Jan 26, 2015 | 28.39 | 29.16 | 28.13 | 28.81 | 1,915 | +0.89(+3.20%) |
Jan 23, 2015 | 28.02 | 28.45 | 27.91 | 27.91 | 2,179 | -0.07(-0.25%) |
Jan 22, 2015 | 27.29 | 28.42 | 26.23 | 27.98 | 3,191 | +0.70(+2.55%) |
Jan 21, 2015 | 26.75 | 27.51 | 26.75 | 27.29 | 2,643 | -0.27(-1.00%) |
Jan 20, 2015 | 28.45 | 28.46 | 27.24 | 27.56 | 2,721 | -1.20(-4.18%) |
Jan 16, 2015 | 28.64 | 28.91 | 26.28 | 28.76 | 5,030 | +0.00(+0.00%) |
Jan 15, 2015 | 28.12 | 29.36 | 28.09 | 28.76 | 3,567 | +0.82(+2.95%) |
Jan 14, 2015 | 29.26 | 29.28 | 27.64 | 27.94 | 4,004 | -0.88(-3.04%) |
Jan 13, 2015 | 28.53 | 29.04 | 26.96 | 28.81 | 3,425 | +0.87(+3.10%) |
Jan 12, 2015 | 28.99 | 29.20 | 26.19 | 27.95 | 3,915 | -1.25(-4.29%) |
Jan 09, 2015 | 28.82 | 29.20 | 28.82 | 29.20 | 3,340 | +0.19(+0.65%) |
Jan 08, 2015 | 28.93 | 29.45 | 28.88 | 29.01 | 4,565 | +0.21(+0.72%) |
Jan 07, 2015 | 28.89 | 28.89 | 27.60 | 28.81 | 4,803 | +0.27(+0.96%) |
Jan 06, 2015 | 28.12 | 29.53 | 28.12 | 28.53 | 8,140 | -0.66(-2.26%) |
Jan 05, 2015 | 32.10 | 32.15 | 29.06 | 29.19 | 10,833 | -1.49(-4.86%) |
Jan 02, 2015 | 32.56 | 33.44 | 29.99 | 30.68 | 26,295 | -1.78(-5.49%) |
Dec 31, 2014 | 29.62 | 32.46 | 32.46 | 32.46 | 71,513 | +2.93(+9.91%) |
Dec 30, 2014 | 28.33 | 29.62 | 28.33 | 29.53 | 8,434 | -0.03(-0.12%) |
Dec 29, 2014 | 29.08 | 30.31 | 28.33 | 29.57 | 14,965 | -0.03(-0.09%) |
Dec 26, 2014 | 29.62 | 29.79 | 29.58 | 29.59 | 3,201 | +0.02(+0.06%) |
Dec 24, 2014 | 29.58 | 29.58 | 29.58 | 29.58 | 349 | +0.00(+0.00%) |
Dec 23, 2014 | 28.92 | 29.58 | 28.92 | 29.58 | 5,017 | -0.20(-0.66%) |
Dec 22, 2014 | 31.51 | 31.51 | 28.40 | 29.78 | 20,035 | -2.80(-8.59%) |
Dec 19, 2014 | 26.71 | 32.57 | 23.70 | 32.57 | 33,859 | +5.74(+21.41%) |
Dec 18, 2014 | 27.43 | 27.43 | 24.77 | 26.83 | 6,828 | -0.21(-0.79%) |
Dec 17, 2014 | 24.99 | 27.05 | 24.99 | 27.05 | 5,957 | +1.76(+6.95%) |
Dec 16, 2014 | 24.10 | 25.36 | 23.30 | 25.29 | 4,956 | +1.02(+4.22%) |
Dec 15, 2014 | 24.93 | 25.36 | 24.09 | 24.26 | 4,680 | -0.40(-1.61%) |
Dec 12, 2014 | 24.79 | 25.31 | 24.66 | 24.66 | 1,968 | -0.50(-1.98%) |
Dec 11, 2014 | 25.65 | 25.65 | 24.97 | 25.16 | 2,174 | -0.39(-1.52%) |
Dec 10, 2014 | 26.63 | 26.63 | 24.75 | 25.55 | 5,229 | -0.96(-3.60%) |
Dec 09, 2014 | 26.63 | 26.63 | 25.39 | 26.50 | 4,264 | +0.58(+2.25%) |
Dec 08, 2014 | 25.79 | 27.04 | 25.79 | 25.92 | 4,090 | -0.22(-0.84%) |
Dec 05, 2014 | 25.33 | 26.19 | 25.33 | 26.14 | 4,576 | +0.57(+2.25%) |
Dec 04, 2014 | 25.26 | 25.67 | 25.26 | 25.57 | 2,955 | +0.29(+1.14%) |
Dec 03, 2014 | 25.51 | 25.57 | 25.28 | 25.28 | 1,692 | -0.21(-0.83%) |
Dec 02, 2014 | 25.26 | 25.49 | 25.26 | 25.49 | 1,422 | +0.22(+0.87%) |
Dec 01, 2014 | 25.30 | 25.83 | 25.26 | 25.27 | 11,660 | +0.00(+0.00%) |
Nov 28, 2014 | 25.35 | 25.62 | 25.26 | 25.27 | 2,689 | -0.33(-1.30%) |
Nov 26, 2014 | 25.39 | 25.60 | 25.60 | 25.60 | 3,666 | +0.20(+0.78%) |
Nov 25, 2014 | 25.62 | 25.62 | 25.24 | 25.40 | 2,440 | +0.04(+0.17%) |
Nov 24, 2014 | 24.76 | 25.57 | 24.76 | 25.36 | 6,674 | +0.12(+0.47%) |
Nov 21, 2014 | 25.97 | 25.97 | 25.24 | 25.24 | 3,864 | -0.19(-0.73%) |
Nov 20, 2014 | 25.15 | 26.63 | 25.15 | 25.43 | 2,873 | +0.46(+1.83%) |
Nov 19, 2014 | 26.93 | 26.93 | 24.65 | 24.97 | 4,627 | -1.23(-4.71%) |
Nov 18, 2014 | 28.53 | 28.53 | 25.36 | 26.21 | 10,180 | +0.85(+3.33%) |
Nov 17, 2014 | 24.69 | 25.36 | 24.11 | 25.36 | 3,760 | +0.19(+0.77%) |
Nov 14, 2014 | 23.13 | 25.36 | 22.75 | 25.17 | 8,514 | +2.03(+8.77%) |
Nov 13, 2014 | 23.57 | 23.57 | 21.45 | 23.14 | 3,196 | -0.40(-1.69%) |
Nov 12, 2014 | 23.57 | 23.57 | 23.54 | 23.54 | 1,338 | -0.15(-0.64%) |
Nov 11, 2014 | 23.34 | 23.69 | 20.51 | 23.69 | 7,255 | +0.03(+0.11%) |
Nov 10, 2014 | 23.62 | 23.67 | 21.36 | 23.66 | 11,531 | +1.09(+4.83%) |
Nov 07, 2014 | 25.77 | 25.77 | 20.24 | 22.57 | 11,570 | -0.42(-1.84%) |
Nov 06, 2014 | 23.29 | 23.55 | 22.97 | 23.00 | 4,924 | -0.30(-1.27%) |
Nov 05, 2014 | 23.73 | 23.76 | 22.57 | 23.29 | 2,455 | -0.13(-0.54%) |
Nov 04, 2014 | 23.18 | 24.28 | 22.87 | 23.42 | 6,623 | +0.25(+1.06%) |
Nov 03, 2014 | 22.87 | 23.25 | 21.85 | 23.17 | 17,199 | +0.67(+2.97%) |
Oct 31, 2014 | 22.35 | 22.67 | 21.79 | 22.51 | 7,747 | +0.71(+3.26%) |
Oct 30, 2014 | 20.58 | 22.34 | 20.58 | 21.80 | 8,944 | +1.01(+4.88%) |
Oct 29, 2014 | 19.10 | 20.78 | 19.10 | 20.78 | 2,175 | -0.31(-1.48%) |
Oct 28, 2014 | 20.29 | 21.11 | 20.29 | 21.09 | 6,860 | +0.91(+4.52%) |
Oct 27, 2014 | 19.55 | 20.18 | 20.26 | 20.18 | 3,207 | -0.08(-0.38%) |
Oct 24, 2014 | 19.20 | 20.26 | 19.20 | 20.26 | 2,941 | +0.95(+4.90%) |
Oct 23, 2014 | 18.40 | 20.54 | 18.40 | 19.31 | 6,610 | +1.23(+6.83%) |
Oct 22, 2014 | 17.74 | 18.47 | 17.45 | 18.08 | 11,111 | +0.34(+1.91%) |
Oct 21, 2014 | 17.69 | 17.74 | 17.39 | 17.74 | 2,213 | +0.10(+0.58%) |
Oct 20, 2014 | 17.26 | 17.64 | 17.37 | 17.64 | 6,626 | +0.26(+1.51%) |
Oct 17, 2014 | 17.26 | 17.51 | 17.16 | 17.37 | 15,834 | +0.34(+1.98%) |
Oct 16, 2014 | 16.85 | 17.04 | 17.04 | 17.04 | 4,119 | +0.00(+0.00%) |
Oct 15, 2014 | 16.44 | 17.09 | 16.40 | 17.04 | 6,209 | +0.23(+1.36%) |
Oct 14, 2014 | 16.87 | 16.87 | 16.33 | 16.81 | 2,498 | +0.19(+1.12%) |
Oct 13, 2014 | 16.82 | 16.82 | 16.62 | 16.62 | 1,821 | +0.04(+0.26%) |
Oct 10, 2014 | 16.36 | 16.63 | 16.36 | 16.58 | 1,426 | +0.19(+1.13%) |
Oct 09, 2014 | 16.50 | 16.69 | 16.15 | 16.39 | 6,073 | -0.55(-3.24%) |
Oct 08, 2014 | 16.26 | 17.04 | 16.06 | 16.94 | 9,278 | +0.68(+4.21%) |
Oct 07, 2014 | 16.26 | 16.26 | 16.26 | 16.26 | 1,230 | -0.20(-1.23%) |
Oct 06, 2014 | 16.55 | 16.86 | 16.38 | 16.46 | 3,196 | -0.02(-0.10%) |
Oct 03, 2014 | 16.75 | 16.75 | 16.07 | 16.48 | 9,065 | -0.11(-0.66%) |
Oct 02, 2014 | 17.13 | 17.13 | 16.39 | 16.59 | 2,521 | +0.50(+3.10%) |
Oct 01, 2014 | 16.26 | 17.13 | 16.07 | 16.09 | 6,707 | -0.36(-2.21%) |
Sep 30, 2014 | 16.11 | 16.45 | 16.06 | 16.45 | 5,639 | +0.14(+0.88%) |
Sep 29, 2014 | 16.06 | 16.31 | 16.06 | 16.31 | 1,194 | -0.18(-1.08%) |
Sep 26, 2014 | 16.51 | 16.77 | 16.28 | 16.49 | 6,107 | -0.01(-0.05%) |
Sep 25, 2014 | 17.14 | 17.14 | 16.49 | 16.49 | 5,094 | -0.29(-1.71%) |
Sep 24, 2014 | 16.54 | 16.78 | 16.54 | 16.78 | 2,718 | +0.25(+1.48%) |
Sep 23, 2014 | 16.41 | 16.67 | 16.41 | 16.54 | 3,400 | +0.00(+0.00%) |
Sep 22, 2014 | 16.53 | 17.15 | 16.53 | 16.54 | 4,733 | +0.01(+0.05%) |
Sep 19, 2014 | 16.56 | 17.15 | 16.43 | 16.53 | 6,382 | -0.01(-0.05%) |
Sep 18, 2014 | 16.48 | 17.15 | 16.48 | 16.54 | 2,912 | -0.28(-1.66%) |
Sep 17, 2014 | 16.70 | 17.15 | 16.40 | 16.82 | 2,012 | +0.17(+1.02%) |
Sep 16, 2014 | 16.54 | 16.82 | 16.49 | 16.65 | 1,977 | +0.14(+0.87%) |
Sep 15, 2014 | 16.61 | 16.75 | 16.49 | 16.50 | 3,076 | +0.01(+0.05%) |
Sep 12, 2014 | 16.76 | 16.76 | 16.49 | 16.49 | 2,179 | -0.29(-1.71%) |
Sep 11, 2014 | 16.78 | 16.78 | 16.41 | 16.78 | 2,245 | +0.00(+0.00%) |
Sep 10, 2014 | 16.67 | 16.88 | 16.58 | 16.78 | 4,083 | +0.28(+1.69%) |
Sep 09, 2014 | 16.82 | 16.82 | 16.50 | 16.50 | 3,442 | -0.34(-2.01%) |
Sep 08, 2014 | 16.62 | 16.86 | 16.62 | 16.84 | 3,697 | +0.32(+1.94%) |
Sep 05, 2014 | 16.37 | 16.57 | 16.29 | 16.52 | 6,472 | +0.08(+0.46%) |
Sep 04, 2014 | 16.74 | 16.74 | 16.16 | 16.44 | 3,870 | +0.36(+2.26%) |
Sep 03, 2014 | 16.40 | 16.04 | 16.06 | 16.08 | 2,131 | +0.04(+0.26%) |
Sep 02, 2014 | 14.88 | 14.88 | 14.88 | 16.04 | 10,574 | +1.15(+7.72%) |
Aug 29, 2014 | 14.72 | 14.89 | 14.89 | 14.89 | 2,010 | -0.15(-1.01%) |
Aug 28, 2014 | 14.81 | 15.13 | 14.81 | 15.04 | 3,787 | -0.01(-0.06%) |
Aug 27, 2014 | 15.12 | 15.13 | 14.93 | 15.05 | 3,074 | -0.03(-0.22%) |
Aug 26, 2014 | 14.67 | 15.12 | 14.67 | 15.08 | 12,342 | +0.36(+2.47%) |
Aug 25, 2014 | 14.63 | 14.76 | 14.58 | 14.72 | 3,498 | +0.11(+0.75%) |
Aug 22, 2014 | 14.58 | 14.99 | 14.47 | 14.61 | 23,759 | -0.19(-1.31%) |
Aug 21, 2014 | 14.58 | 15.05 | 14.58 | 14.80 | 8,081 | -0.10(-0.68%) |
Aug 20, 2014 | 14.76 | 15.07 | 14.69 | 14.90 | 11,184 | -0.21(-1.40%) |
Aug 19, 2014 | 14.75 | 15.34 | 14.75 | 15.12 | 3,476 | +0.37(+2.52%) |
Aug 18, 2014 | 14.79 | 14.79 | 14.38 | 14.74 | 3,974 | -0.18(-1.19%) |
Aug 15, 2014 | 14.85 | 15.01 | 14.38 | 14.92 | 2,816 | +0.34(+2.32%) |
Aug 14, 2014 | 14.61 | 14.61 | 14.58 | 14.58 | 770 | -0.21(-1.43%) |
Aug 13, 2014 | 14.84 | 14.84 | 14.79 | 14.79 | 2,847 | +0.10(+0.69%) |
Aug 12, 2014 | 14.90 | 14.90 | 14.69 | 14.69 | 1,098 | -0.34(-2.25%) |
Aug 11, 2014 | 14.40 | 15.03 | 14.40 | 15.03 | 6,156 | +0.35(+2.36%) |
Aug 08, 2014 | 14.40 | 14.82 | 14.38 | 14.69 | 4,251 | +0.29(+2.00%) |
Aug 07, 2014 | 14.63 | 14.63 | 14.38 | 14.40 | 3,065 | -0.15(-1.05%) |
Aug 06, 2014 | 14.39 | 14.55 | 14.36 | 14.55 | 2,631 | +0.17(+1.18%) |
Aug 05, 2014 | 15.10 | 15.10 | 14.37 | 14.38 | 1,881 | -0.78(-5.13%) |
Aug 04, 2014 | 14.49 | 15.56 | 14.37 | 15.16 | 3,588 | +0.67(+4.61%) |
Aug 01, 2014 | 14.39 | 15.20 | 13.47 | 14.49 | 13,556 | +0.17(+1.18%) |
Jul 31, 2014 | 14.58 | 14.58 | 14.32 | 14.32 | 6,244 | -0.13(-0.88%) |
Jul 30, 2014 | 14.97 | 14.97 | 14.43 | 14.45 | 2,078 | -0.02(-0.12%) |
Jul 29, 2014 | 15.33 | 15.39 | 13.88 | 14.47 | 24,850 | -0.85(-5.52%) |
Jul 28, 2014 | 15.31 | 15.31 | 15.31 | 15.31 | 1,059 | -0.07(-0.44%) |
Jul 25, 2014 | 15.85 | 15.85 | 15.22 | 15.38 | 19,833 | -0.69(-4.31%) |
Jul 24, 2014 | 15.91 | 16.24 | 15.91 | 16.07 | 4,000 | -0.03(-0.16%) |
Jul 23, 2014 | 16.14 | 16.14 | 15.85 | 16.10 | 1,159 | -0.04(-0.26%) |
Jul 22, 2014 | 16.14 | 16.22 | 16.01 | 16.14 | 2,554 | +0.14(+0.85%) |
Jul 21, 2014 | 16.03 | 16.40 | 15.98 | 16.00 | 12,935 | -0.14(-0.89%) |
Jul 18, 2014 | 15.85 | 16.21 | 15.85 | 16.15 | 7,189 | +0.25(+1.54%) |
Jul 17, 2014 | 16.36 | 16.36 | 15.85 | 15.90 | 22,279 | -0.55(-3.34%) |
Jul 16, 2014 | 16.52 | 16.56 | 16.36 | 16.45 | 2,818 | +0.04(+0.26%) |
Jul 15, 2014 | 16.45 | 16.49 | 16.41 | 16.41 | 2,182 | +0.01(+0.05%) |
Jul 14, 2014 | 16.61 | 16.67 | 16.40 | 16.40 | 7,655 | -0.01(-0.05%) |
Jul 11, 2014 | 16.51 | 16.77 | 16.40 | 16.41 | 5,761 | -0.10(-0.61%) |
Jul 10, 2014 | 16.40 | 16.78 | 16.40 | 16.51 | 3,578 | -0.29(-1.71%) |
Jul 09, 2014 | 16.65 | 16.90 | 16.64 | 16.80 | 3,237 | +0.19(+1.17%) |
Jul 08, 2014 | 16.60 | 16.90 | 16.60 | 16.60 | 2,495 | +0.03(+0.20%) |
Jul 07, 2014 | 16.82 | 16.82 | 16.57 | 16.57 | 2,695 | -0.20(-1.21%) |
Jul 03, 2014 | 16.79 | 16.77 | 16.77 | 16.77 | 6,742 | +0.12(+0.71%) |
Jul 02, 2014 | 16.44 | 16.91 | 16.44 | 16.65 | 3,556 | -0.08(-0.51%) |