Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.47 | 27.47 | 26.25 | 26.56 | 152,197 | -0.94(-3.42%) |
Jul 30, 2015 | 27.47 | 27.62 | 27.04 | 27.50 | 99,453 | -0.13(-0.47%) |
Jul 29, 2015 | 27.86 | 28.01 | 26.95 | 27.63 | 68,993 | -0.52(-1.85%) |
Jul 28, 2015 | 28.40 | 28.54 | 26.00 | 28.15 | 198,325 | -0.25(-0.88%) |
Jul 27, 2015 | 28.75 | 28.79 | 28.01 | 28.40 | 105,780 | -0.75(-2.57%) |
Jul 24, 2015 | 30.94 | 30.94 | 28.74 | 29.15 | 131,992 | -1.61(-5.23%) |
Jul 23, 2015 | 30.87 | 31.81 | 30.52 | 30.76 | 107,230 | -0.02(-0.06%) |
Jul 22, 2015 | 31.83 | 32.00 | 30.37 | 30.78 | 139,961 | -0.81(-2.56%) |
Jul 21, 2015 | 29.80 | 32.23 | 29.65 | 31.59 | 311,838 | +1.96(+6.61%) |
Jul 20, 2015 | 28.65 | 29.80 | 28.59 | 29.63 | 199,599 | +1.32(+4.66%) |
Jul 17, 2015 | 27.76 | 28.47 | 27.76 | 28.31 | 94,864 | +0.61(+2.20%) |
Jul 16, 2015 | 26.79 | 27.90 | 26.79 | 27.70 | 105,296 | +1.03(+3.86%) |
Jul 15, 2015 | 26.75 | 27.03 | 26.55 | 26.67 | 53,707 | -0.06(-0.22%) |
Jul 14, 2015 | 26.25 | 26.81 | 26.00 | 26.73 | 120,931 | +0.40(+1.52%) |
Jul 13, 2015 | 27.27 | 27.30 | 25.35 | 26.33 | 205,428 | -0.78(-2.88%) |
Jul 10, 2015 | 26.90 | 27.36 | 26.75 | 27.11 | 121,602 | +0.42(+1.57%) |
Jul 09, 2015 | 27.07 | 27.69 | 26.56 | 26.69 | 131,848 | -0.26(-0.96%) |
Jul 08, 2015 | 27.47 | 27.47 | 26.64 | 26.95 | 70,981 | -0.69(-2.50%) |
Jul 07, 2015 | 28.81 | 28.88 | 26.61 | 27.64 | 151,392 | -1.09(-3.79%) |
Jul 06, 2015 | 28.83 | 29.20 | 28.21 | 28.73 | 163,837 | +0.25(+0.88%) |
Jul 02, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 100,200 | +0.17(+0.60%) |
Jul 01, 2015 | 27.99 | 29.15 | 27.95 | 28.31 | 194,542 | +0.46(+1.65%) |
Jun 30, 2015 | 26.97 | 28.30 | 26.97 | 27.85 | 135,893 | +0.90(+3.34%) |
Jun 29, 2015 | 27.94 | 27.94 | 26.58 | 26.95 | 221,911 | -1.58(-5.54%) |
Jun 26, 2015 | 29.01 | 29.15 | 27.79 | 28.53 | 80,764 | -0.59(-2.03%) |
Jun 25, 2015 | 29.45 | 29.65 | 29.00 | 29.12 | 118,259 | -0.10(-0.34%) |
Jun 24, 2015 | 28.95 | 29.73 | 28.95 | 29.22 | 184,167 | +0.42(+1.46%) |
Jun 23, 2015 | 28.36 | 28.96 | 28.27 | 28.80 | 146,571 | +0.54(+1.91%) |
Jun 22, 2015 | 28.91 | 28.92 | 27.20 | 28.26 | 163,304 | -0.50(-1.74%) |
Jun 19, 2015 | 29.52 | 29.52 | 28.42 | 28.76 | 98,471 | -0.60(-2.04%) |
Jun 18, 2015 | 29.36 | 29.55 | 28.79 | 29.36 | 106,541 | +0.18(+0.62%) |
Jun 17, 2015 | 28.65 | 29.27 | 28.22 | 29.18 | 133,380 | +0.54(+1.89%) |
Jun 16, 2015 | 28.21 | 29.24 | 28.04 | 28.64 | 199,987 | +0.69(+2.47%) |
Jun 15, 2015 | 27.65 | 28.05 | 27.15 | 27.95 | 81,491 | +0.41(+1.49%) |
Jun 12, 2015 | 27.12 | 27.83 | 26.79 | 27.54 | 81,834 | +0.31(+1.14%) |
Jun 11, 2015 | 27.21 | 27.98 | 26.75 | 27.23 | 153,632 | +0.16(+0.59%) |
Jun 10, 2015 | 26.80 | 27.27 | 26.15 | 27.07 | 108,790 | +0.51(+1.92%) |
Jun 09, 2015 | 25.93 | 27.67 | 24.71 | 26.56 | 460,878 | +0.43(+1.65%) |
Jun 08, 2015 | 27.68 | 28.39 | 25.86 | 26.13 | 265,539 | -1.83(-6.55%) |
Jun 05, 2015 | 27.71 | 28.08 | 27.71 | 27.96 | 54,357 | -0.02(-0.07%) |
Jun 04, 2015 | 28.08 | 28.47 | 27.78 | 27.98 | 88,577 | -0.12(-0.43%) |
Jun 03, 2015 | 27.80 | 28.15 | 27.71 | 28.10 | 92,338 | +0.43(+1.55%) |
Jun 02, 2015 | 27.83 | 28.43 | 27.57 | 27.67 | 182,456 | -0.01(-0.04%) |
Jun 01, 2015 | 27.69 | 28.12 | 27.26 | 27.68 | 160,361 | +0.42(+1.54%) |
May 29, 2015 | 26.69 | 27.61 | 26.51 | 27.26 | 150,403 | +0.51(+1.91%) |
May 28, 2015 | 26.35 | 26.94 | 25.31 | 26.75 | 206,994 | +0.38(+1.44%) |
May 27, 2015 | 25.47 | 26.82 | 25.40 | 26.37 | 215,476 | +0.95(+3.74%) |
May 26, 2015 | 24.54 | 25.62 | 24.54 | 25.42 | 130,420 | +1.03(+4.22%) |
May 22, 2015 | 24.51 | 24.39 | 24.39 | 24.39 | 161,100 | +0.04(+0.16%) |
May 21, 2015 | 23.66 | 24.55 | 23.53 | 24.35 | 148,270 | +0.76(+3.22%) |
May 20, 2015 | 21.66 | 23.80 | 21.57 | 23.59 | 183,632 | +2.02(+9.36%) |
May 19, 2015 | 22.28 | 22.45 | 21.17 | 21.57 | 110,882 | -0.68(-3.06%) |
May 18, 2015 | 21.29 | 22.87 | 20.99 | 22.25 | 313,859 | +2.30(+11.53%) |
May 15, 2015 | 19.46 | 20.04 | 19.46 | 19.95 | 59,671 | +0.58(+2.98%) |
May 14, 2015 | 19.20 | 19.66 | 19.16 | 19.37 | 54,962 | +0.28(+1.48%) |
May 13, 2015 | 18.97 | 19.18 | 18.86 | 19.09 | 76,476 | +0.14(+0.74%) |
May 12, 2015 | 18.86 | 19.06 | 18.86 | 18.95 | 101,232 | -0.02(-0.11%) |
May 11, 2015 | 18.99 | 19.11 | 18.84 | 18.97 | 126,271 | +0.12(+0.64%) |
May 08, 2015 | 18.51 | 19.10 | 18.40 | 18.85 | 94,066 | +1.28(+7.29%) |
May 07, 2015 | 17.70 | 17.72 | 17.37 | 17.57 | 35,825 | +0.04(+0.23%) |
May 06, 2015 | 17.99 | 18.07 | 17.47 | 17.53 | 47,863 | -0.46(-2.56%) |
May 05, 2015 | 18.35 | 18.87 | 17.80 | 17.99 | 15,206 | -0.34(-1.85%) |
May 04, 2015 | 18.12 | 18.93 | 18.12 | 18.33 | 28,365 | +0.35(+1.95%) |
May 01, 2015 | 17.70 | 18.12 | 17.64 | 17.98 | 75,009 | +0.28(+1.58%) |
Apr 30, 2015 | 17.66 | 17.70 | 17.40 | 17.70 | 12,289 | +0.03(+0.17%) |
Apr 29, 2015 | 17.64 | 17.73 | 17.50 | 17.67 | 14,328 | -0.06(-0.34%) |
Apr 28, 2015 | 17.75 | 17.79 | 17.50 | 17.73 | 28,364 | +0.08(+0.45%) |
Apr 27, 2015 | 17.65 | 18.01 | 17.61 | 17.65 | 108,480 | +0.00(+0.00%) |
Apr 24, 2015 | 17.80 | 17.82 | 17.48 | 17.65 | 21,914 | -0.16(-0.90%) |
Apr 23, 2015 | 17.94 | 18.02 | 17.81 | 17.81 | 10,871 | -0.15(-0.84%) |
Apr 22, 2015 | 17.86 | 18.05 | 17.84 | 17.96 | 14,984 | -0.09(-0.50%) |
Apr 21, 2015 | 17.89 | 18.10 | 17.66 | 18.05 | 10,380 | +0.22(+1.23%) |
Apr 20, 2015 | 18.09 | 18.10 | 17.74 | 17.83 | 28,661 | -0.31(-1.71%) |
Apr 17, 2015 | 18.10 | 18.33 | 18.08 | 18.14 | 9,047 | -0.09(-0.49%) |
Apr 16, 2015 | 18.15 | 18.34 | 18.15 | 18.23 | 12,440 | +0.05(+0.30%) |
Apr 15, 2015 | 18.37 | 18.57 | 18.17 | 18.18 | 31,250 | -0.20(-1.12%) |
Apr 14, 2015 | 18.68 | 18.77 | 18.27 | 18.38 | 15,514 | -0.21(-1.13%) |
Apr 13, 2015 | 18.51 | 18.71 | 18.28 | 18.59 | 10,939 | +0.04(+0.22%) |
Apr 10, 2015 | 18.78 | 18.79 | 18.44 | 18.55 | 22,704 | -0.23(-1.22%) |
Apr 09, 2015 | 18.91 | 18.94 | 18.75 | 18.78 | 14,400 | -0.20(-1.05%) |
Apr 08, 2015 | 18.89 | 19.13 | 18.80 | 18.98 | 15,444 | +0.08(+0.42%) |
Apr 07, 2015 | 19.16 | 19.29 | 18.87 | 18.90 | 16,265 | -0.28(-1.43%) |
Apr 06, 2015 | 19.11 | 19.35 | 19.11 | 19.18 | 20,859 | +0.07(+0.34%) |
Apr 02, 2015 | 19.05 | 19.11 | 19.11 | 19.11 | 27,000 | +0.11(+0.58%) |
Apr 01, 2015 | 18.94 | 19.25 | 18.91 | 19.00 | 56,389 | +0.00(+0.00%) |
Mar 31, 2015 | 18.85 | 19.21 | 18.85 | 19.00 | 31,438 | +0.13(+0.69%) |
Mar 30, 2015 | 18.85 | 19.19 | 18.76 | 18.87 | 25,211 | +0.03(+0.16%) |
Mar 27, 2015 | 18.98 | 19.24 | 18.83 | 18.84 | 31,585 | -0.19(-1.00%) |
Mar 26, 2015 | 18.76 | 19.23 | 18.76 | 19.03 | 32,829 | +0.21(+1.12%) |
Mar 25, 2015 | 18.81 | 19.09 | 18.80 | 18.82 | 37,125 | -0.25(-1.31%) |
Mar 24, 2015 | 19.16 | 19.19 | 19.02 | 19.07 | 16,272 | -0.09(-0.47%) |
Mar 23, 2015 | 19.06 | 19.35 | 19.06 | 19.16 | 27,500 | +0.15(+0.79%) |
Mar 20, 2015 | 18.77 | 19.20 | 18.70 | 19.01 | 36,184 | -0.07(-0.37%) |
Mar 19, 2015 | 19.00 | 19.18 | 18.81 | 19.08 | 17,081 | +0.11(+0.58%) |
Mar 18, 2015 | 19.10 | 19.22 | 18.80 | 18.97 | 27,997 | -0.16(-0.84%) |
Mar 17, 2015 | 19.23 | 19.34 | 19.12 | 19.13 | 41,393 | -0.09(-0.47%) |
Mar 16, 2015 | 19.35 | 19.35 | 19.13 | 19.22 | 12,219 | +0.00(+0.00%) |
Mar 13, 2015 | 19.19 | 19.31 | 18.95 | 19.22 | 20,854 | -0.06(-0.31%) |
Mar 12, 2015 | 19.14 | 19.35 | 19.11 | 19.28 | 10,255 | +0.11(+0.57%) |
Mar 11, 2015 | 19.11 | 19.31 | 19.11 | 19.17 | 25,811 | +0.11(+0.58%) |
Mar 10, 2015 | 19.23 | 19.25 | 18.70 | 19.06 | 25,883 | -0.15(-0.78%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.95 | 19.21 | 42,512 | +0.28(+1.48%) |
Mar 06, 2015 | 18.88 | 19.09 | 18.71 | 18.93 | 27,814 | +0.03(+0.14%) |
Mar 05, 2015 | 18.84 | 19.05 | 18.76 | 18.90 | 23,536 | -0.03(-0.14%) |
Mar 04, 2015 | 18.86 | 18.88 | 18.68 | 18.93 | 33,442 | +0.05(+0.26%) |
Mar 03, 2015 | 19.11 | 19.11 | 18.80 | 18.88 | 25,817 | -0.11(-0.58%) |
Mar 02, 2015 | 18.97 | 19.36 | 18.92 | 18.99 | 75,134 | +0.12(+0.64%) |
Feb 27, 2015 | 18.80 | 19.00 | 18.68 | 18.87 | 18,809 | +0.04(+0.21%) |
Feb 26, 2015 | 18.83 | 18.98 | 18.72 | 18.83 | 10,688 | +0.06(+0.32%) |
Feb 25, 2015 | 18.42 | 18.87 | 18.42 | 18.77 | 35,071 | +0.05(+0.27%) |
Feb 24, 2015 | 18.32 | 18.81 | 18.32 | 18.72 | 13,815 | +0.22(+1.19%) |
Feb 23, 2015 | 18.48 | 18.75 | 18.17 | 18.50 | 37,071 | +0.06(+0.33%) |
Feb 20, 2015 | 18.52 | 18.52 | 18.30 | 18.44 | 17,083 | -0.03(-0.16%) |
Feb 19, 2015 | 18.58 | 18.70 | 18.36 | 18.47 | 30,240 | -0.11(-0.59%) |
Feb 18, 2015 | 18.58 | 18.74 | 18.34 | 18.58 | 32,338 | +0.08(+0.43%) |
Feb 17, 2015 | 18.30 | 18.71 | 18.28 | 18.50 | 29,310 | +0.20(+1.09%) |
Feb 13, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 29,900 | -0.13(-0.71%) |
Feb 12, 2015 | 18.75 | 18.75 | 18.27 | 18.43 | 73,387 | -0.28(-1.50%) |
Feb 11, 2015 | 18.53 | 18.95 | 18.47 | 18.71 | 70,863 | +0.26(+1.41%) |
Feb 10, 2015 | 18.58 | 18.69 | 18.17 | 18.45 | 49,821 | +0.01(+0.05%) |
Feb 09, 2015 | 18.85 | 19.48 | 18.20 | 18.44 | 15,641 | -0.11(-0.59%) |
Feb 06, 2015 | 18.31 | 18.60 | 18.02 | 18.55 | 34,174 | +0.23(+1.26%) |
Feb 05, 2015 | 18.31 | 18.38 | 18.09 | 18.32 | 25,834 | +0.07(+0.38%) |
Feb 04, 2015 | 17.95 | 18.46 | 17.82 | 18.25 | 34,797 | +0.29(+1.61%) |
Feb 03, 2015 | 17.52 | 18.07 | 17.52 | 17.96 | 43,255 | +0.58(+3.34%) |
Feb 02, 2015 | 17.59 | 17.73 | 17.29 | 17.38 | 34,963 | -0.20(-1.14%) |
Jan 30, 2015 | 17.54 | 17.79 | 17.48 | 17.58 | 57,841 | -0.15(-0.85%) |
Jan 29, 2015 | 17.80 | 17.99 | 17.52 | 17.73 | 47,426 | -0.07(-0.39%) |
Jan 28, 2015 | 17.99 | 17.99 | 17.58 | 17.80 | 23,178 | -0.06(-0.34%) |
Jan 27, 2015 | 18.41 | 18.41 | 17.85 | 17.86 | 33,043 | -0.51(-2.78%) |
Jan 26, 2015 | 18.57 | 18.57 | 18.13 | 18.37 | 34,873 | -0.11(-0.60%) |
Jan 23, 2015 | 18.38 | 18.67 | 18.34 | 18.48 | 27,134 | +0.01(+0.05%) |
Jan 22, 2015 | 18.87 | 18.87 | 18.27 | 18.47 | 47,772 | -0.38(-2.02%) |
Jan 21, 2015 | 18.90 | 18.97 | 18.75 | 18.85 | 6,527 | +0.00(+0.00%) |
Jan 20, 2015 | 18.54 | 18.89 | 18.52 | 18.85 | 26,348 | -0.05(-0.26%) |
Jan 16, 2015 | 18.76 | 19.01 | 18.74 | 18.90 | 37,530 | -0.01(-0.05%) |
Jan 15, 2015 | 18.95 | 18.95 | 18.73 | 18.91 | 7,796 | +0.08(+0.42%) |
Jan 14, 2015 | 18.57 | 18.90 | 18.40 | 18.83 | 13,186 | +0.13(+0.70%) |
Jan 13, 2015 | 18.79 | 18.92 | 18.67 | 18.70 | 25,085 | -0.06(-0.32%) |
Jan 12, 2015 | 19.00 | 19.00 | 18.58 | 18.76 | 42,673 | -0.16(-0.85%) |
Jan 09, 2015 | 18.56 | 18.99 | 18.53 | 18.92 | 27,000 | +0.15(+0.80%) |
Jan 08, 2015 | 19.01 | 19.01 | 18.53 | 18.77 | 21,574 | +0.07(+0.37%) |
Jan 07, 2015 | 19.15 | 19.40 | 18.44 | 18.70 | 44,594 | -0.23(-1.24%) |
Jan 06, 2015 | 19.21 | 19.21 | 18.66 | 18.93 | 80,121 | -0.28(-1.43%) |
Jan 05, 2015 | 19.26 | 19.75 | 19.01 | 19.21 | 54,630 | +0.15(+0.79%) |
Jan 02, 2015 | 19.47 | 19.49 | 19.01 | 19.06 | 33,137 | -0.35(-1.80%) |
Dec 31, 2014 | 19.23 | 19.41 | 19.41 | 19.41 | 10,200 | +0.15(+0.78%) |
Dec 30, 2014 | 19.43 | 19.43 | 19.26 | 19.26 | 9,576 | -0.11(-0.57%) |
Dec 29, 2014 | 19.38 | 19.40 | 19.01 | 19.37 | 92,004 | +0.07(+0.36%) |
Dec 26, 2014 | 19.50 | 19.63 | 19.01 | 19.30 | 75,072 | +0.39(+2.06%) |
Dec 24, 2014 | 18.73 | 18.91 | 18.91 | 18.91 | 41,400 | +0.26(+1.39%) |
Dec 23, 2014 | 19.09 | 19.15 | 18.58 | 18.65 | 45,032 | -0.44(-2.30%) |
Dec 22, 2014 | 18.69 | 19.56 | 18.56 | 19.09 | 86,554 | +0.53(+2.86%) |
Dec 19, 2014 | 18.35 | 18.80 | 18.25 | 18.56 | 27,361 | +0.04(+0.22%) |
Dec 18, 2014 | 18.69 | 18.79 | 18.39 | 18.52 | 51,792 | +0.08(+0.43%) |
Dec 17, 2014 | 18.23 | 18.75 | 18.10 | 18.44 | 64,628 | +0.29(+1.60%) |
Dec 16, 2014 | 18.16 | 18.20 | 18.10 | 18.15 | 15,647 | +0.05(+0.28%) |
Dec 15, 2014 | 18.03 | 18.29 | 17.92 | 18.10 | 31,919 | +0.19(+1.06%) |
Dec 12, 2014 | 17.81 | 18.05 | 17.80 | 17.91 | 11,278 | +0.14(+0.79%) |
Dec 11, 2014 | 18.33 | 18.33 | 17.74 | 17.77 | 33,488 | -0.42(-2.31%) |
Dec 10, 2014 | 17.76 | 18.23 | 17.76 | 18.19 | 51,351 | +0.26(+1.45%) |
Dec 09, 2014 | 17.64 | 17.95 | 17.52 | 17.93 | 19,754 | +0.13(+0.73%) |
Dec 08, 2014 | 17.65 | 17.89 | 17.53 | 17.80 | 18,500 | +0.35(+2.01%) |
Dec 05, 2014 | 17.57 | 17.62 | 17.40 | 17.45 | 13,813 | -0.07(-0.40%) |
Dec 04, 2014 | 17.66 | 17.75 | 17.31 | 17.52 | 19,036 | -0.17(-0.96%) |
Dec 03, 2014 | 17.87 | 17.99 | 17.52 | 17.69 | 26,432 | -0.19(-1.06%) |
Dec 02, 2014 | 18.01 | 18.29 | 17.86 | 17.88 | 6,590 | -0.10(-0.56%) |
Dec 01, 2014 | 17.89 | 18.19 | 17.35 | 17.98 | 29,599 | +0.24(+1.35%) |
Nov 28, 2014 | 18.00 | 18.10 | 17.71 | 17.74 | 37,274 | +0.11(+0.62%) |
Nov 26, 2014 | 17.64 | 17.63 | 17.63 | 17.63 | 19,700 | +0.08(+0.46%) |
Nov 25, 2014 | 17.49 | 17.91 | 17.45 | 17.55 | 74,601 | +0.07(+0.40%) |
Nov 24, 2014 | 17.48 | 17.48 | 17.34 | 17.48 | 21,369 | +0.14(+0.81%) |
Nov 21, 2014 | 17.40 | 17.47 | 17.22 | 17.34 | 63,408 | -0.08(-0.46%) |
Nov 20, 2014 | 17.21 | 17.44 | 17.16 | 17.42 | 44,763 | +0.19(+1.10%) |
Nov 19, 2014 | 17.09 | 17.27 | 17.00 | 17.23 | 41,183 | +0.13(+0.76%) |
Nov 18, 2014 | 16.87 | 17.30 | 16.81 | 17.10 | 55,124 | +0.24(+1.42%) |
Nov 17, 2014 | 16.74 | 16.95 | 16.74 | 16.86 | 52,930 | +0.29(+1.75%) |
Nov 14, 2014 | 16.37 | 16.84 | 16.37 | 16.57 | 33,650 | +0.22(+1.35%) |
Nov 13, 2014 | 16.40 | 16.40 | 16.15 | 16.35 | 93,558 | +0.73(+4.67%) |
Nov 12, 2014 | 16.02 | 16.14 | 15.62 | 15.62 | 26,392 | -0.35(-2.19%) |
Nov 11, 2014 | 15.78 | 16.02 | 15.75 | 15.97 | 12,123 | +0.13(+0.82%) |
Nov 10, 2014 | 15.61 | 16.10 | 15.58 | 15.84 | 8,147 | +0.18(+1.15%) |
Nov 07, 2014 | 15.52 | 15.71 | 15.52 | 15.66 | 8,017 | +0.04(+0.26%) |
Nov 06, 2014 | 15.95 | 16.00 | 15.55 | 15.62 | 13,709 | -0.32(-2.01%) |
Nov 05, 2014 | 16.00 | 16.00 | 15.66 | 15.94 | 14,393 | +0.07(+0.44%) |
Nov 04, 2014 | 15.86 | 16.00 | 15.70 | 15.87 | 17,442 | +0.05(+0.32%) |
Nov 03, 2014 | 15.64 | 16.00 | 15.60 | 15.82 | 21,143 | +0.27(+1.74%) |
Oct 31, 2014 | 15.66 | 15.78 | 15.33 | 15.55 | 28,618 | +0.14(+0.91%) |
Oct 30, 2014 | 15.09 | 15.80 | 14.99 | 15.41 | 27,671 | +0.26(+1.72%) |
Oct 29, 2014 | 15.24 | 15.24 | 15.04 | 15.15 | 7,060 | -0.02(-0.13%) |
Oct 28, 2014 | 14.84 | 15.26 | 14.79 | 15.17 | 35,002 | +0.41(+2.78%) |
Oct 27, 2014 | 14.60 | 14.67 | 14.67 | 14.76 | 13,384 | +0.09(+0.61%) |
Oct 24, 2014 | 14.72 | 14.80 | 14.66 | 14.67 | 25,459 | -0.13(-0.88%) |
Oct 23, 2014 | 14.81 | 14.81 | 14.68 | 14.80 | 9,550 | +0.13(+0.89%) |
Oct 22, 2014 | 14.86 | 14.86 | 14.67 | 14.67 | 16,660 | -0.16(-1.08%) |
Oct 21, 2014 | 14.72 | 14.85 | 14.70 | 14.83 | 19,537 | +0.17(+1.16%) |
Oct 20, 2014 | 14.76 | 14.80 | 14.76 | 14.66 | 11,246 | -0.09(-0.61%) |
Oct 17, 2014 | 15.00 | 15.05 | 14.49 | 14.75 | 13,609 | -0.13(-0.91%) |
Oct 16, 2014 | 14.40 | 15.05 | 14.40 | 14.88 | 33,646 | +0.41(+2.87%) |
Oct 15, 2014 | 14.13 | 14.65 | 13.59 | 14.47 | 81,354 | +0.24(+1.69%) |
Oct 14, 2014 | 14.74 | 14.80 | 14.06 | 14.23 | 34,075 | -0.29(-2.00%) |
Oct 13, 2014 | 14.85 | 14.85 | 14.26 | 14.52 | 19,962 | -0.51(-3.39%) |
Oct 10, 2014 | 14.25 | 15.07 | 14.25 | 15.03 | 34,061 | +0.18(+1.21%) |
Oct 09, 2014 | 14.68 | 15.04 | 14.60 | 14.85 | 15,403 | +0.15(+1.02%) |
Oct 08, 2014 | 15.05 | 15.19 | 14.60 | 14.70 | 26,134 | -0.31(-2.07%) |
Oct 07, 2014 | 15.33 | 15.33 | 15.01 | 15.01 | 13,336 | -0.48(-3.10%) |
Oct 06, 2014 | 15.31 | 15.49 | 15.20 | 15.49 | 10,873 | +0.13(+0.85%) |
Oct 03, 2014 | 15.09 | 15.45 | 14.94 | 15.36 | 30,191 | +0.43(+2.88%) |
Oct 02, 2014 | 14.50 | 15.13 | 14.50 | 14.93 | 25,588 | +0.42(+2.89%) |
Oct 01, 2014 | 14.85 | 14.94 | 14.17 | 14.51 | 26,132 | -0.42(-2.81%) |
Sep 30, 2014 | 14.72 | 15.02 | 14.72 | 14.93 | 22,634 | +0.20(+1.36%) |
Sep 29, 2014 | 14.48 | 14.75 | 13.50 | 14.73 | 30,503 | +0.08(+0.55%) |
Sep 26, 2014 | 14.60 | 14.74 | 14.50 | 14.65 | 29,679 | +0.01(+0.07%) |
Sep 25, 2014 | 14.84 | 14.89 | 14.60 | 14.64 | 22,766 | -0.20(-1.35%) |
Sep 24, 2014 | 14.87 | 14.93 | 14.80 | 14.84 | 10,480 | -0.11(-0.74%) |
Sep 23, 2014 | 15.07 | 15.12 | 14.85 | 14.95 | 11,601 | +0.00(+0.00%) |
Sep 22, 2014 | 14.98 | 15.12 | 14.91 | 14.95 | 31,236 | -0.11(-0.75%) |
Sep 19, 2014 | 15.18 | 15.19 | 14.91 | 15.06 | 118,664 | -0.12(-0.77%) |
Sep 18, 2014 | 15.18 | 15.40 | 15.17 | 15.18 | 5,306 | -0.02(-0.13%) |
Sep 17, 2014 | 15.37 | 15.47 | 15.15 | 15.20 | 14,867 | -0.05(-0.33%) |
Sep 16, 2014 | 15.14 | 15.38 | 14.82 | 15.25 | 23,840 | +0.12(+0.79%) |
Sep 15, 2014 | 14.99 | 15.15 | 14.91 | 15.13 | 36,074 | +0.28(+1.89%) |
Sep 12, 2014 | 14.90 | 15.04 | 14.85 | 14.85 | 13,978 | -0.17(-1.13%) |
Sep 11, 2014 | 14.81 | 15.14 | 14.81 | 15.02 | 26,907 | -0.03(-0.20%) |
Sep 10, 2014 | 15.33 | 15.35 | 14.84 | 15.05 | 33,993 | -0.46(-2.97%) |
Sep 09, 2014 | 15.59 | 15.68 | 15.21 | 15.51 | 21,740 | -0.22(-1.40%) |
Sep 08, 2014 | 15.95 | 15.95 | 15.50 | 15.73 | 24,692 | -0.18(-1.13%) |
Sep 05, 2014 | 16.15 | 16.15 | 15.82 | 15.91 | 10,317 | -0.27(-1.67%) |
Sep 04, 2014 | 16.22 | 16.26 | 16.15 | 16.18 | 10,310 | -0.12(-0.74%) |
Sep 03, 2014 | 16.27 | 16.50 | 16.27 | 16.30 | 14,999 | -0.07(-0.43%) |
Sep 02, 2014 | 16.18 | 16.40 | 16.18 | 16.37 | 14,897 | +0.20(+1.24%) |
Aug 29, 2014 | 15.98 | 16.17 | 16.17 | 16.17 | 16,100 | +0.04(+0.25%) |
Aug 28, 2014 | 16.05 | 16.25 | 15.89 | 16.13 | 6,210 | +0.03(+0.19%) |
Aug 27, 2014 | 16.40 | 16.40 | 16.10 | 16.10 | 10,313 | -0.26(-1.59%) |
Aug 26, 2014 | 16.34 | 16.40 | 16.32 | 16.36 | 16,661 | +0.10(+0.62%) |
Aug 25, 2014 | 16.05 | 16.39 | 16.05 | 16.26 | 18,302 | +0.17(+1.06%) |
Aug 22, 2014 | 16.16 | 16.33 | 15.53 | 16.09 | 21,865 | +0.02(+0.12%) |
Aug 21, 2014 | 16.27 | 16.27 | 15.90 | 16.07 | 10,516 | +0.13(+0.82%) |
Aug 20, 2014 | 16.12 | 16.14 | 15.64 | 15.94 | 26,468 | -0.26(-1.60%) |
Aug 19, 2014 | 16.25 | 16.36 | 16.05 | 16.20 | 25,463 | +0.11(+0.68%) |
Aug 18, 2014 | 16.07 | 16.20 | 16.01 | 16.09 | 17,396 | +0.12(+0.75%) |
Aug 15, 2014 | 16.15 | 16.15 | 15.82 | 15.97 | 22,718 | -0.09(-0.56%) |
Aug 14, 2014 | 16.34 | 16.48 | 16.03 | 16.06 | 21,482 | -0.24(-1.47%) |
Aug 13, 2014 | 16.31 | 16.31 | 15.99 | 16.30 | 29,569 | +0.08(+0.49%) |
Aug 12, 2014 | 15.97 | 16.33 | 15.97 | 16.22 | 52,317 | +0.29(+1.82%) |
Aug 11, 2014 | 15.76 | 16.13 | 15.54 | 15.93 | 36,377 | +0.23(+1.46%) |
Aug 08, 2014 | 15.74 | 15.78 | 15.12 | 15.70 | 23,145 | +0.01(+0.06%) |
Aug 07, 2014 | 15.71 | 15.74 | 15.64 | 15.69 | 12,219 | -0.01(-0.06%) |
Aug 06, 2014 | 15.84 | 15.84 | 15.68 | 15.70 | 11,397 | -0.02(-0.13%) |
Aug 05, 2014 | 15.55 | 15.83 | 15.46 | 15.72 | 22,804 | +0.04(+0.26%) |
Aug 04, 2014 | 16.02 | 16.03 | 14.81 | 15.68 | 63,147 | -0.34(-2.12%) |