Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.00 | 25.19 | 24.42 | 24.76 | 161,951 | -0.17(-0.68%) |
Jul 30, 2015 | 25.24 | 25.24 | 24.36 | 24.93 | 70,835 | -0.44(-1.73%) |
Jul 29, 2015 | 26.58 | 26.90 | 25.12 | 25.37 | 167,334 | -1.17(-4.41%) |
Jul 28, 2015 | 26.17 | 27.12 | 25.41 | 26.54 | 99,133 | +0.39(+1.49%) |
Jul 27, 2015 | 26.43 | 26.69 | 25.58 | 26.15 | 75,883 | -0.65(-2.43%) |
Jul 24, 2015 | 27.48 | 27.86 | 26.70 | 26.80 | 90,725 | -0.73(-2.65%) |
Jul 23, 2015 | 27.88 | 28.23 | 27.37 | 27.53 | 99,132 | -0.22(-0.79%) |
Jul 22, 2015 | 26.68 | 28.30 | 26.64 | 27.75 | 149,689 | +0.83(+3.08%) |
Jul 21, 2015 | 26.73 | 27.21 | 25.67 | 26.92 | 197,386 | +0.28(+1.05%) |
Jul 20, 2015 | 29.91 | 30.08 | 26.20 | 26.64 | 305,877 | -3.16(-10.60%) |
Jul 17, 2015 | 29.25 | 29.91 | 28.10 | 29.80 | 148,763 | +0.70(+2.41%) |
Jul 16, 2015 | 29.11 | 29.81 | 28.70 | 29.10 | 102,363 | +0.15(+0.52%) |
Jul 15, 2015 | 28.50 | 30.86 | 28.36 | 28.95 | 314,231 | +0.45(+1.58%) |
Jul 14, 2015 | 28.99 | 29.74 | 27.54 | 28.50 | 237,222 | -0.46(-1.59%) |
Jul 13, 2015 | 27.73 | 29.61 | 27.39 | 28.96 | 121,908 | +1.55(+5.65%) |
Jul 10, 2015 | 26.77 | 27.75 | 26.43 | 27.41 | 114,478 | +0.83(+3.12%) |
Jul 09, 2015 | 26.86 | 27.98 | 26.27 | 26.58 | 38,949 | +0.06(+0.23%) |
Jul 08, 2015 | 27.18 | 27.86 | 26.01 | 26.52 | 118,121 | -0.78(-2.86%) |
Jul 07, 2015 | 26.95 | 27.89 | 26.33 | 27.30 | 100,721 | +0.37(+1.37%) |
Jul 06, 2015 | 25.91 | 27.38 | 25.40 | 26.93 | 112,651 | +0.46(+1.74%) |
Jul 02, 2015 | 26.49 | 26.47 | 26.47 | 26.47 | 70,700 | -0.01(-0.04%) |
Jul 01, 2015 | 26.37 | 26.97 | 26.10 | 26.48 | 104,582 | +0.26(+0.99%) |
Jun 30, 2015 | 26.03 | 26.49 | 25.92 | 26.22 | 104,129 | +0.34(+1.31%) |
Jun 29, 2015 | 25.91 | 26.75 | 25.15 | 25.88 | 153,183 | -0.15(-0.58%) |
Jun 26, 2015 | 27.04 | 27.20 | 25.31 | 26.03 | 1,114,244 | -0.91(-3.38%) |
Jun 25, 2015 | 27.01 | 27.24 | 25.84 | 26.94 | 221,177 | +0.29(+1.09%) |
Jun 24, 2015 | 26.10 | 27.50 | 25.90 | 26.65 | 272,759 | +0.59(+2.26%) |
Jun 23, 2015 | 26.40 | 26.70 | 24.88 | 26.06 | 224,381 | -0.25(-0.95%) |
Jun 22, 2015 | 26.99 | 27.09 | 26.08 | 26.31 | 259,081 | -0.34(-1.28%) |
Jun 19, 2015 | 26.98 | 27.33 | 26.50 | 26.65 | 234,566 | -0.41(-1.52%) |
Jun 18, 2015 | 24.43 | 27.60 | 24.29 | 27.06 | 453,552 | +2.79(+11.50%) |
Jun 17, 2015 | 24.80 | 25.55 | 23.66 | 24.27 | 177,418 | -0.32(-1.30%) |
Jun 16, 2015 | 22.10 | 25.91 | 21.64 | 24.59 | 578,035 | +2.51(+11.37%) |
Jun 15, 2015 | 19.32 | 22.73 | 19.32 | 22.08 | 425,499 | +2.63(+13.52%) |
Jun 12, 2015 | 19.90 | 20.43 | 19.01 | 19.45 | 817,062 | -0.49(-2.46%) |
Jun 11, 2015 | 19.97 | 19.97 | 19.38 | 19.94 | 241,570 | -0.05(-0.25%) |
Jun 10, 2015 | 18.58 | 20.00 | 18.37 | 19.99 | 248,241 | +1.05(+5.54%) |
Jun 09, 2015 | 19.03 | 19.17 | 18.61 | 18.94 | 160,395 | -0.20(-1.04%) |
Jun 08, 2015 | 19.27 | 19.50 | 18.50 | 19.14 | 120,365 | -0.21(-1.09%) |
Jun 05, 2015 | 18.95 | 19.62 | 18.51 | 19.35 | 87,045 | +0.23(+1.20%) |
Jun 04, 2015 | 19.79 | 19.91 | 18.87 | 19.12 | 140,907 | -0.83(-4.16%) |
Jun 03, 2015 | 19.00 | 20.00 | 18.72 | 19.95 | 213,929 | +0.96(+5.06%) |
Jun 02, 2015 | 17.93 | 19.00 | 17.78 | 18.99 | 321,927 | +0.95(+5.27%) |
Jun 01, 2015 | 17.93 | 18.08 | 17.92 | 18.04 | 71,708 | +0.05(+0.28%) |
May 29, 2015 | 17.97 | 18.13 | 17.80 | 17.99 | 224,657 | -0.01(-0.06%) |
May 28, 2015 | 18.00 | 18.09 | 17.80 | 18.00 | 42,052 | +0.00(+0.00%) |
May 27, 2015 | 17.41 | 18.02 | 17.41 | 18.00 | 81,094 | +0.51(+2.92%) |
May 26, 2015 | 17.40 | 17.52 | 17.07 | 17.49 | 34,553 | +0.06(+0.34%) |
May 22, 2015 | 17.62 | 17.43 | 17.43 | 17.43 | 33,000 | -0.15(-0.85%) |
May 21, 2015 | 17.70 | 17.80 | 17.55 | 17.58 | 26,907 | -0.06(-0.34%) |
May 20, 2015 | 17.71 | 17.81 | 17.61 | 17.64 | 41,045 | -0.07(-0.40%) |
May 19, 2015 | 17.84 | 18.01 | 17.62 | 17.71 | 44,308 | -0.20(-1.12%) |
May 18, 2015 | 17.88 | 18.10 | 17.84 | 17.91 | 71,908 | +0.07(+0.39%) |
May 15, 2015 | 17.85 | 17.91 | 17.61 | 17.84 | 28,450 | -0.13(-0.72%) |
May 14, 2015 | 17.87 | 18.09 | 17.48 | 17.97 | 40,060 | +0.17(+0.96%) |
May 13, 2015 | 17.91 | 18.02 | 17.50 | 17.80 | 38,289 | -0.03(-0.17%) |
May 12, 2015 | 17.88 | 18.06 | 17.60 | 17.83 | 76,626 | +0.01(+0.06%) |
May 11, 2015 | 17.49 | 17.96 | 17.33 | 17.82 | 54,075 | +0.29(+1.65%) |
May 08, 2015 | 17.78 | 17.78 | 17.38 | 17.53 | 35,458 | -0.13(-0.74%) |
May 07, 2015 | 17.46 | 17.80 | 17.27 | 17.66 | 46,453 | +0.13(+0.74%) |
May 06, 2015 | 17.51 | 17.58 | 17.22 | 17.53 | 34,464 | +0.17(+0.98%) |
May 05, 2015 | 17.62 | 17.92 | 17.15 | 17.36 | 27,607 | -0.42(-2.36%) |
May 04, 2015 | 16.82 | 17.95 | 16.81 | 17.78 | 77,314 | +0.89(+5.27%) |
May 01, 2015 | 17.27 | 17.41 | 16.55 | 16.89 | 52,787 | -0.38(-2.20%) |
Apr 30, 2015 | 17.65 | 17.76 | 16.86 | 17.27 | 140,822 | -0.41(-2.32%) |
Apr 29, 2015 | 17.48 | 18.00 | 17.40 | 17.68 | 56,677 | +0.16(+0.91%) |
Apr 28, 2015 | 17.38 | 17.99 | 17.06 | 17.52 | 119,845 | +0.07(+0.40%) |
Apr 27, 2015 | 17.81 | 17.95 | 17.17 | 17.45 | 61,035 | -0.25(-1.41%) |
Apr 24, 2015 | 17.81 | 18.25 | 17.66 | 17.70 | 52,795 | -0.03(-0.17%) |
Apr 23, 2015 | 17.74 | 18.24 | 17.47 | 17.73 | 132,193 | +0.11(+0.62%) |
Apr 22, 2015 | 17.83 | 17.99 | 17.54 | 17.62 | 48,065 | -0.21(-1.18%) |
Apr 21, 2015 | 17.98 | 18.36 | 17.75 | 17.83 | 72,475 | +0.01(+0.06%) |
Apr 20, 2015 | 17.75 | 18.01 | 17.38 | 17.82 | 197,891 | +0.04(+0.22%) |
Apr 17, 2015 | 17.75 | 17.95 | 17.44 | 17.78 | 56,634 | -0.09(-0.50%) |
Apr 16, 2015 | 17.69 | 17.92 | 17.61 | 17.87 | 135,452 | +0.08(+0.45%) |
Apr 15, 2015 | 17.72 | 18.04 | 17.47 | 17.79 | 69,075 | +0.07(+0.40%) |
Apr 14, 2015 | 18.00 | 18.00 | 17.39 | 17.72 | 47,895 | -0.09(-0.51%) |
Apr 13, 2015 | 17.77 | 17.99 | 17.15 | 17.81 | 138,159 | -0.13(-0.72%) |
Apr 10, 2015 | 19.10 | 19.68 | 17.50 | 17.94 | 351,321 | +0.80(+4.67%) |
Apr 09, 2015 | 17.17 | 17.33 | 16.91 | 17.14 | 62,299 | +0.09(+0.53%) |
Apr 08, 2015 | 17.52 | 17.56 | 16.95 | 17.05 | 51,597 | -0.54(-3.07%) |
Apr 07, 2015 | 17.19 | 17.91 | 17.02 | 17.59 | 108,285 | +0.26(+1.50%) |
Apr 06, 2015 | 17.44 | 17.94 | 17.15 | 17.33 | 54,703 | -0.38(-2.15%) |
Apr 02, 2015 | 17.50 | 17.71 | 17.71 | 17.71 | 29,900 | +0.24(+1.37%) |
Apr 01, 2015 | 17.54 | 17.56 | 16.99 | 17.47 | 50,948 | -0.02(-0.11%) |
Mar 31, 2015 | 17.34 | 17.60 | 17.28 | 17.49 | 27,383 | +0.02(+0.11%) |
Mar 30, 2015 | 17.17 | 17.70 | 17.10 | 17.47 | 70,485 | -0.03(-0.17%) |
Mar 27, 2015 | 16.75 | 17.60 | 16.71 | 17.50 | 39,122 | +0.78(+4.67%) |
Mar 26, 2015 | 16.70 | 16.88 | 16.20 | 16.72 | 68,759 | +0.00(+0.00%) |
Mar 25, 2015 | 17.64 | 17.74 | 16.70 | 16.72 | 81,169 | -0.97(-5.48%) |
Mar 24, 2015 | 17.75 | 17.95 | 17.47 | 17.69 | 94,815 | -0.06(-0.34%) |
Mar 23, 2015 | 17.97 | 18.00 | 17.65 | 17.75 | 49,442 | -0.19(-1.06%) |
Mar 20, 2015 | 17.98 | 18.00 | 17.58 | 17.94 | 83,531 | -0.05(-0.28%) |
Mar 19, 2015 | 17.90 | 18.00 | 17.50 | 17.99 | 112,093 | +0.01(+0.06%) |
Mar 18, 2015 | 17.96 | 18.15 | 17.70 | 17.98 | 154,233 | +0.06(+0.33%) |
Mar 17, 2015 | 17.41 | 18.00 | 17.32 | 17.92 | 165,988 | +0.51(+2.93%) |
Mar 16, 2015 | 17.36 | 17.45 | 17.25 | 17.41 | 46,898 | +0.00(+0.00%) |
Mar 13, 2015 | 17.32 | 17.55 | 17.18 | 17.41 | 521,278 | +0.17(+0.99%) |
Mar 12, 2015 | 16.88 | 17.28 | 16.80 | 17.24 | 48,238 | +0.55(+3.30%) |
Mar 11, 2015 | 16.36 | 16.80 | 16.29 | 16.69 | 39,627 | +0.35(+2.14%) |
Mar 10, 2015 | 16.47 | 16.54 | 16.04 | 16.34 | 50,678 | -0.22(-1.33%) |
Mar 09, 2015 | 17.05 | 17.05 | 16.50 | 16.56 | 35,037 | -0.30(-1.78%) |
Mar 06, 2015 | 17.43 | 17.50 | 16.76 | 16.86 | 34,638 | -0.54(-3.10%) |
Mar 05, 2015 | 17.15 | 17.70 | 17.14 | 17.40 | 169,222 | +0.04(+0.23%) |
Mar 04, 2015 | 17.39 | 17.41 | 17.08 | 17.36 | 75,180 | +0.11(+0.64%) |
Mar 03, 2015 | 17.32 | 17.32 | 17.05 | 17.25 | 32,167 | -0.05(-0.29%) |
Mar 02, 2015 | 16.97 | 17.39 | 16.57 | 17.30 | 58,143 | +0.02(+0.12%) |
Feb 27, 2015 | 17.19 | 17.36 | 16.92 | 17.28 | 52,912 | +0.08(+0.47%) |
Feb 26, 2015 | 17.12 | 17.23 | 16.73 | 17.20 | 41,352 | -0.11(-0.64%) |
Feb 25, 2015 | 17.25 | 17.41 | 17.17 | 17.31 | 40,389 | +0.05(+0.29%) |
Feb 24, 2015 | 17.38 | 17.55 | 17.07 | 17.26 | 34,652 | -0.19(-1.09%) |
Feb 23, 2015 | 17.31 | 17.51 | 17.22 | 17.45 | 32,744 | +0.17(+0.98%) |
Feb 20, 2015 | 17.51 | 17.51 | 16.96 | 17.28 | 47,988 | -0.12(-0.69%) |
Feb 19, 2015 | 17.42 | 17.77 | 17.21 | 17.40 | 59,565 | +0.02(+0.12%) |
Feb 18, 2015 | 16.83 | 17.40 | 16.79 | 17.38 | 628,514 | +0.45(+2.66%) |
Feb 17, 2015 | 16.54 | 17.00 | 16.54 | 16.93 | 26,839 | -0.05(-0.29%) |
Feb 13, 2015 | 17.05 | 16.98 | 16.98 | 16.98 | 23,200 | +0.03(+0.18%) |
Feb 12, 2015 | 16.70 | 16.99 | 16.57 | 16.95 | 22,060 | +0.26(+1.56%) |
Feb 11, 2015 | 16.94 | 17.04 | 16.51 | 16.69 | 40,813 | -0.29(-1.71%) |
Feb 10, 2015 | 16.89 | 17.09 | 16.63 | 16.98 | 48,959 | +0.13(+0.77%) |
Feb 09, 2015 | 16.54 | 17.08 | 16.54 | 16.85 | 45,918 | +0.18(+1.08%) |
Feb 06, 2015 | 16.84 | 17.10 | 16.50 | 16.67 | 42,025 | -0.44(-2.57%) |
Feb 05, 2015 | 16.87 | 17.44 | 16.84 | 17.11 | 153,475 | +0.16(+0.94%) |
Feb 04, 2015 | 16.53 | 17.00 | 16.39 | 16.95 | 51,675 | +0.29(+1.74%) |
Feb 03, 2015 | 16.93 | 17.09 | 16.22 | 16.66 | 84,212 | -0.30(-1.77%) |
Feb 02, 2015 | 16.77 | 17.00 | 16.45 | 16.96 | 43,742 | +0.13(+0.77%) |
Jan 30, 2015 | 17.14 | 17.14 | 17.14 | 16.83 | 46,026 | -0.33(-1.92%) |
Jan 29, 2015 | 17.23 | 17.23 | 16.69 | 17.16 | 60,457 | +0.13(+0.76%) |
Jan 28, 2015 | 17.10 | 17.24 | 16.33 | 17.03 | 106,919 | -0.02(-0.12%) |
Jan 27, 2015 | 16.88 | 17.25 | 16.88 | 17.05 | 86,817 | -0.08(-0.47%) |
Jan 26, 2015 | 17.01 | 17.21 | 16.68 | 17.13 | 43,129 | +0.12(+0.71%) |
Jan 23, 2015 | 16.82 | 17.05 | 16.51 | 17.01 | 53,029 | +0.22(+1.31%) |
Jan 22, 2015 | 16.62 | 16.92 | 16.13 | 16.79 | 83,742 | +0.19(+1.14%) |
Jan 21, 2015 | 17.11 | 17.40 | 16.02 | 16.60 | 171,033 | -0.78(-4.49%) |
Jan 20, 2015 | 17.41 | 17.59 | 16.97 | 17.38 | 79,289 | +0.07(+0.40%) |
Jan 16, 2015 | 16.84 | 17.36 | 16.81 | 17.31 | 76,258 | +0.38(+2.24%) |
Jan 15, 2015 | 17.43 | 17.54 | 16.81 | 16.93 | 106,157 | -0.55(-3.15%) |
Jan 14, 2015 | 16.80 | 17.57 | 16.80 | 17.48 | 95,117 | +0.55(+3.25%) |
Jan 13, 2015 | 17.04 | 17.22 | 16.60 | 16.93 | 73,350 | -0.04(-0.24%) |
Jan 12, 2015 | 16.92 | 17.10 | 16.65 | 16.97 | 36,193 | +0.11(+0.65%) |
Jan 09, 2015 | 17.02 | 17.16 | 16.23 | 16.86 | 55,393 | -0.06(-0.35%) |
Jan 08, 2015 | 17.09 | 17.36 | 16.83 | 16.92 | 54,197 | -0.06(-0.35%) |
Jan 07, 2015 | 16.51 | 17.17 | 16.40 | 16.98 | 91,713 | +0.48(+2.91%) |
Jan 06, 2015 | 16.70 | 16.93 | 16.13 | 16.50 | 116,302 | -0.18(-1.08%) |
Jan 05, 2015 | 17.59 | 17.60 | 16.41 | 16.68 | 162,254 | -0.81(-4.63%) |
Jan 02, 2015 | 17.48 | 17.94 | 17.21 | 17.49 | 180,425 | +0.12(+0.69%) |
Dec 31, 2014 | 16.94 | 17.37 | 17.37 | 17.37 | 115,200 | +0.31(+1.82%) |
Dec 30, 2014 | 17.14 | 17.45 | 16.61 | 17.06 | 98,308 | -0.20(-1.16%) |
Dec 29, 2014 | 17.16 | 17.45 | 16.30 | 17.26 | 195,380 | +0.25(+1.47%) |
Dec 26, 2014 | 16.85 | 17.43 | 16.00 | 17.01 | 459,190 | +0.91(+5.65%) |
Dec 24, 2014 | 17.51 | 16.10 | 16.10 | 16.10 | 2,001,900 | +1.45(+9.90%) |
Dec 23, 2014 | 14.50 | 14.68 | 14.49 | 14.65 | 68,841 | +0.15(+1.03%) |
Dec 22, 2014 | 14.48 | 14.57 | 14.45 | 14.50 | 41,372 | +0.05(+0.35%) |
Dec 19, 2014 | 14.76 | 15.00 | 13.91 | 14.45 | 198,528 | -0.63(-4.18%) |
Dec 18, 2014 | 15.00 | 15.09 | 14.32 | 15.08 | 101,332 | +0.45(+3.08%) |
Dec 17, 2014 | 14.13 | 14.85 | 13.90 | 14.63 | 157,587 | +0.49(+3.47%) |
Dec 16, 2014 | 14.07 | 14.26 | 13.83 | 14.14 | 78,280 | +0.06(+0.43%) |
Dec 15, 2014 | 14.12 | 14.20 | 13.61 | 14.08 | 51,117 | +0.11(+0.79%) |
Dec 12, 2014 | 14.24 | 14.40 | 13.64 | 13.97 | 135,753 | -0.42(-2.92%) |
Dec 11, 2014 | 14.25 | 14.50 | 14.16 | 14.39 | 25,198 | +0.24(+1.70%) |
Dec 10, 2014 | 14.37 | 14.60 | 13.80 | 14.15 | 108,938 | -0.32(-2.21%) |
Dec 09, 2014 | 13.82 | 14.48 | 13.78 | 14.47 | 105,579 | +0.65(+4.70%) |
Dec 08, 2014 | 13.95 | 14.07 | 13.68 | 13.82 | 78,873 | -0.10(-0.72%) |
Dec 05, 2014 | 14.07 | 14.09 | 13.60 | 13.92 | 70,191 | -0.12(-0.85%) |
Dec 04, 2014 | 14.63 | 14.63 | 14.00 | 14.04 | 34,745 | -0.52(-3.57%) |
Dec 03, 2014 | 14.57 | 14.68 | 14.48 | 14.56 | 135,666 | +0.08(+0.55%) |
Dec 02, 2014 | 14.33 | 14.61 | 14.20 | 14.48 | 55,296 | +0.09(+0.63%) |
Dec 01, 2014 | 14.50 | 14.71 | 14.11 | 14.39 | 121,310 | -0.30(-2.04%) |
Nov 28, 2014 | 14.98 | 14.98 | 14.66 | 14.69 | 18,135 | -0.15(-1.01%) |
Nov 26, 2014 | 14.70 | 14.84 | 14.84 | 14.84 | 60,600 | +0.13(+0.88%) |
Nov 25, 2014 | 14.93 | 14.93 | 14.70 | 14.71 | 43,951 | -0.12(-0.81%) |
Nov 24, 2014 | 14.73 | 14.97 | 14.71 | 14.83 | 37,830 | +0.00(+0.00%) |
Nov 21, 2014 | 15.00 | 15.00 | 14.63 | 14.83 | 38,829 | +0.10(+0.68%) |
Nov 20, 2014 | 14.54 | 14.99 | 14.45 | 14.73 | 33,783 | +0.23(+1.59%) |
Nov 19, 2014 | 14.50 | 14.65 | 14.43 | 14.50 | 47,869 | -0.09(-0.62%) |
Nov 18, 2014 | 14.84 | 14.84 | 14.38 | 14.59 | 87,717 | -0.21(-1.42%) |
Nov 17, 2014 | 14.90 | 14.92 | 14.38 | 14.80 | 56,473 | -0.03(-0.20%) |
Nov 14, 2014 | 14.58 | 15.00 | 14.40 | 14.83 | 41,164 | +0.25(+1.71%) |
Nov 13, 2014 | 15.00 | 15.00 | 14.31 | 14.58 | 71,454 | -0.44(-2.93%) |
Nov 12, 2014 | 15.10 | 15.20 | 14.50 | 15.02 | 40,341 | -0.08(-0.53%) |
Nov 11, 2014 | 14.84 | 15.18 | 14.76 | 15.10 | 39,564 | +0.51(+3.50%) |
Nov 10, 2014 | 14.99 | 15.17 | 14.46 | 14.59 | 79,346 | -0.48(-3.19%) |
Nov 07, 2014 | 15.04 | 15.34 | 14.50 | 15.07 | 62,770 | -0.01(-0.07%) |
Nov 06, 2014 | 14.48 | 15.23 | 14.48 | 15.08 | 68,666 | +0.41(+2.79%) |
Nov 05, 2014 | 16.03 | 16.10 | 14.37 | 14.67 | 116,566 | -1.54(-9.50%) |
Nov 04, 2014 | 16.32 | 16.48 | 15.58 | 16.21 | 54,098 | -0.10(-0.61%) |
Nov 03, 2014 | 15.51 | 16.40 | 15.51 | 16.31 | 87,731 | +1.08(+7.09%) |
Oct 31, 2014 | 16.21 | 16.50 | 15.14 | 15.23 | 53,146 | -0.64(-4.03%) |
Oct 30, 2014 | 16.46 | 16.66 | 15.50 | 15.87 | 54,020 | -0.49(-3.00%) |
Oct 29, 2014 | 15.44 | 16.77 | 15.44 | 16.36 | 72,989 | +0.84(+5.41%) |
Oct 28, 2014 | 15.23 | 15.52 | 15.11 | 15.52 | 58,932 | +0.24(+1.57%) |
Oct 27, 2014 | 14.70 | 15.53 | 14.73 | 15.28 | 118,479 | +0.55(+3.73%) |
Oct 24, 2014 | 14.59 | 14.75 | 14.37 | 14.73 | 56,192 | +0.12(+0.79%) |
Oct 23, 2014 | 14.49 | 14.91 | 14.30 | 14.62 | 60,180 | +0.37(+2.56%) |
Oct 22, 2014 | 14.33 | 14.59 | 14.10 | 14.25 | 27,333 | -0.08(-0.56%) |
Oct 21, 2014 | 13.95 | 14.60 | 13.95 | 14.33 | 38,074 | +0.01(+0.07%) |
Oct 20, 2014 | 14.61 | 14.61 | 13.92 | 14.32 | 46,090 | -0.22(-1.51%) |
Oct 17, 2014 | 14.70 | 14.73 | 14.50 | 14.54 | 43,797 | +0.12(+0.83%) |
Oct 16, 2014 | 13.72 | 14.57 | 13.72 | 14.42 | 31,344 | +0.35(+2.49%) |
Oct 15, 2014 | 14.00 | 14.64 | 13.91 | 14.07 | 35,582 | -0.06(-0.42%) |
Oct 14, 2014 | 15.03 | 15.15 | 13.94 | 14.13 | 73,256 | -0.83(-5.55%) |
Oct 13, 2014 | 14.66 | 15.10 | 14.05 | 14.96 | 87,900 | +0.45(+3.10%) |
Oct 10, 2014 | 14.64 | 14.75 | 13.80 | 14.51 | 59,863 | -0.09(-0.62%) |
Oct 09, 2014 | 14.92 | 14.92 | 14.00 | 14.60 | 75,251 | -0.46(-3.05%) |
Oct 08, 2014 | 14.75 | 15.18 | 14.25 | 15.06 | 364,048 | +0.74(+5.17%) |
Oct 07, 2014 | 16.15 | 16.48 | 13.83 | 14.32 | 1,197,294 | -3.73(-20.66%) |
Oct 06, 2014 | 19.50 | 19.50 | 17.95 | 18.05 | 36,148 | -1.33(-6.86%) |
Oct 03, 2014 | 20.09 | 20.70 | 19.25 | 19.38 | 35,377 | -0.62(-3.10%) |
Oct 02, 2014 | 19.83 | 20.59 | 18.98 | 20.00 | 46,982 | +0.02(+0.10%) |
Oct 01, 2014 | 18.50 | 20.31 | 18.40 | 19.98 | 82,311 | +1.36(+7.30%) |
Sep 30, 2014 | 17.21 | 18.65 | 16.75 | 18.62 | 67,027 | +1.38(+8.00%) |
Sep 29, 2014 | 16.91 | 17.27 | 16.69 | 17.24 | 13,228 | +0.30(+1.77%) |
Sep 26, 2014 | 17.13 | 17.20 | 16.75 | 16.94 | 3,670 | -0.08(-0.47%) |
Sep 25, 2014 | 17.04 | 17.24 | 16.91 | 17.02 | 8,553 | +0.12(+0.71%) |
Sep 24, 2014 | 16.33 | 16.93 | 16.33 | 16.90 | 13,774 | +0.61(+3.74%) |
Sep 23, 2014 | 16.45 | 16.78 | 16.12 | 16.29 | 30,081 | -0.56(-3.32%) |
Sep 22, 2014 | 17.51 | 17.86 | 16.85 | 16.85 | 34,410 | -0.85(-4.80%) |
Sep 19, 2014 | 17.73 | 17.78 | 17.50 | 17.70 | 15,713 | -0.06(-0.34%) |
Sep 18, 2014 | 17.62 | 17.97 | 17.62 | 17.76 | 17,515 | -0.12(-0.67%) |
Sep 17, 2014 | 18.15 | 18.49 | 17.80 | 17.88 | 22,645 | -0.18(-1.00%) |
Sep 16, 2014 | 17.67 | 18.24 | 17.55 | 18.06 | 32,738 | +0.51(+2.91%) |
Sep 15, 2014 | 18.18 | 18.45 | 17.51 | 17.55 | 39,356 | -0.57(-3.15%) |
Sep 12, 2014 | 18.05 | 18.29 | 17.75 | 18.12 | 14,736 | +0.13(+0.72%) |
Sep 11, 2014 | 17.75 | 18.26 | 17.54 | 17.99 | 14,570 | +0.13(+0.73%) |
Sep 10, 2014 | 17.73 | 17.88 | 17.68 | 17.86 | 20,341 | +0.03(+0.17%) |
Sep 09, 2014 | 18.00 | 18.00 | 17.55 | 17.83 | 71,244 | -0.16(-0.89%) |
Sep 08, 2014 | 17.95 | 18.18 | 17.63 | 17.99 | 25,741 | +0.08(+0.45%) |
Sep 05, 2014 | 17.40 | 18.00 | 17.05 | 17.91 | 48,344 | +0.56(+3.23%) |
Sep 04, 2014 | 17.85 | 18.44 | 17.38 | 17.35 | 9,867 | -0.54(-3.02%) |
Sep 03, 2014 | 18.03 | 18.03 | 17.47 | 17.89 | 20,139 | -0.51(-2.77%) |
Sep 02, 2014 | 18.65 | 18.75 | 18.00 | 18.40 | 26,398 | -0.34(-1.81%) |
Aug 29, 2014 | 17.80 | 18.74 | 18.74 | 18.74 | 39,000 | +0.75(+4.17%) |
Aug 28, 2014 | 18.08 | 18.11 | 17.79 | 17.99 | 9,603 | -0.20(-1.10%) |
Aug 27, 2014 | 17.64 | 18.30 | 17.64 | 18.19 | 23,563 | -0.01(-0.05%) |
Aug 26, 2014 | 17.70 | 18.29 | 17.20 | 18.20 | 51,628 | +0.43(+2.42%) |
Aug 25, 2014 | 17.91 | 17.91 | 17.51 | 17.77 | 10,530 | -0.06(-0.34%) |
Aug 22, 2014 | 18.45 | 18.45 | 17.63 | 17.83 | 15,866 | -0.54(-2.94%) |
Aug 21, 2014 | 18.08 | 18.74 | 17.46 | 18.37 | 30,014 | +0.44(+2.45%) |
Aug 20, 2014 | 17.81 | 18.53 | 17.14 | 17.93 | 15,632 | -0.03(-0.17%) |
Aug 19, 2014 | 17.23 | 18.52 | 17.23 | 17.96 | 20,365 | +0.37(+2.10%) |
Aug 18, 2014 | 17.64 | 18.15 | 17.35 | 17.59 | 25,471 | +0.14(+0.80%) |
Aug 15, 2014 | 17.02 | 17.67 | 16.52 | 17.45 | 50,744 | +0.65(+3.87%) |
Aug 14, 2014 | 16.77 | 16.92 | 16.35 | 16.80 | 29,249 | +0.01(+0.06%) |
Aug 13, 2014 | 16.60 | 16.96 | 16.23 | 16.79 | 32,375 | +0.30(+1.82%) |
Aug 12, 2014 | 16.05 | 16.61 | 15.85 | 16.49 | 40,260 | +0.38(+2.36%) |
Aug 11, 2014 | 15.59 | 16.33 | 15.46 | 16.11 | 58,260 | +0.54(+3.47%) |
Aug 08, 2014 | 15.82 | 15.82 | 14.74 | 15.57 | 14,773 | -0.14(-0.89%) |
Aug 07, 2014 | 16.89 | 16.89 | 15.57 | 15.71 | 15,676 | -0.48(-2.96%) |
Aug 06, 2014 | 15.99 | 16.33 | 15.85 | 16.19 | 40,130 | +0.10(+0.62%) |
Aug 05, 2014 | 15.92 | 16.30 | 15.83 | 16.09 | 67,904 | +0.07(+0.44%) |
Aug 04, 2014 | 16.25 | 16.93 | 15.60 | 16.02 | 62,848 | -0.07(-0.44%) |