Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.33 | 14.40 | 13.56 | 13.63 | 683,282 | -0.73(-5.08%) |
Jul 30, 2015 | 13.98 | 14.59 | 13.63 | 14.36 | 692,965 | +0.36(+2.57%) |
Jul 29, 2015 | 14.07 | 14.13 | 13.95 | 14.00 | 160,189 | -0.03(-0.21%) |
Jul 28, 2015 | 14.01 | 14.19 | 13.50 | 14.03 | 540,692 | +0.05(+0.36%) |
Jul 27, 2015 | 14.17 | 14.43 | 13.68 | 13.98 | 410,771 | -0.39(-2.71%) |
Jul 24, 2015 | 14.60 | 14.77 | 14.31 | 14.37 | 85,764 | -0.29(-1.98%) |
Jul 23, 2015 | 14.81 | 15.23 | 14.50 | 14.66 | 413,989 | -0.06(-0.41%) |
Jul 22, 2015 | 15.10 | 15.28 | 14.42 | 14.72 | 480,538 | -0.35(-2.32%) |
Jul 21, 2015 | 14.42 | 15.14 | 14.42 | 15.07 | 205,831 | +0.58(+4.00%) |
Jul 20, 2015 | 15.86 | 15.97 | 14.21 | 14.49 | 883,514 | -1.43(-8.98%) |
Jul 17, 2015 | 15.94 | 16.27 | 15.78 | 15.92 | 114,853 | +0.15(+0.95%) |
Jul 16, 2015 | 15.67 | 15.88 | 15.36 | 15.77 | 270,789 | +0.25(+1.61%) |
Jul 15, 2015 | 16.47 | 16.56 | 15.50 | 15.52 | 270,071 | -1.12(-6.73%) |
Jul 14, 2015 | 16.52 | 16.67 | 16.25 | 16.64 | 165,746 | +0.23(+1.40%) |
Jul 13, 2015 | 16.30 | 16.50 | 16.13 | 16.41 | 192,306 | +0.16(+0.98%) |
Jul 10, 2015 | 16.11 | 16.39 | 15.82 | 16.25 | 145,791 | +0.30(+1.88%) |
Jul 09, 2015 | 16.20 | 16.26 | 15.81 | 15.95 | 123,968 | -0.03(-0.19%) |
Jul 08, 2015 | 16.14 | 16.27 | 15.87 | 15.98 | 123,283 | -0.27(-1.66%) |
Jul 07, 2015 | 15.67 | 16.32 | 15.31 | 16.25 | 293,883 | +0.50(+3.17%) |
Jul 06, 2015 | 15.87 | 15.88 | 15.45 | 15.75 | 242,063 | -0.16(-1.01%) |
Jul 02, 2015 | 16.30 | 15.91 | 15.91 | 15.91 | 227,200 | -0.31(-1.91%) |
Jul 01, 2015 | 16.82 | 16.87 | 16.00 | 16.22 | 196,926 | -0.58(-3.45%) |
Jun 30, 2015 | 16.72 | 17.06 | 16.54 | 16.80 | 117,235 | +0.21(+1.27%) |
Jun 29, 2015 | 16.90 | 17.02 | 16.57 | 16.59 | 64,337 | -0.45(-2.64%) |
Jun 26, 2015 | 17.21 | 17.28 | 16.96 | 17.04 | 373,716 | -0.12(-0.70%) |
Jun 25, 2015 | 17.63 | 17.63 | 17.10 | 17.16 | 61,191 | -0.37(-2.11%) |
Jun 24, 2015 | 17.61 | 17.75 | 17.41 | 17.53 | 91,000 | -0.08(-0.45%) |
Jun 23, 2015 | 17.83 | 17.84 | 17.49 | 17.61 | 84,738 | -0.12(-0.68%) |
Jun 22, 2015 | 17.73 | 17.92 | 17.59 | 17.73 | 61,786 | +0.10(+0.57%) |
Jun 19, 2015 | 17.73 | 17.96 | 17.45 | 17.63 | 588,881 | -0.05(-0.28%) |
Jun 18, 2015 | 17.17 | 17.76 | 17.00 | 17.68 | 100,922 | +0.57(+3.33%) |
Jun 17, 2015 | 17.68 | 17.75 | 16.95 | 17.11 | 154,287 | -0.53(-3.00%) |
Jun 16, 2015 | 17.39 | 18.03 | 17.24 | 17.64 | 152,409 | +0.09(+0.51%) |
Jun 15, 2015 | 18.63 | 18.64 | 17.31 | 17.55 | 270,047 | -1.32(-7.00%) |
Jun 12, 2015 | 18.90 | 19.04 | 18.75 | 18.87 | 75,475 | -0.09(-0.47%) |
Jun 11, 2015 | 19.07 | 19.36 | 18.82 | 18.96 | 73,039 | -0.06(-0.32%) |
Jun 10, 2015 | 18.60 | 19.18 | 18.50 | 19.02 | 95,264 | +0.52(+2.81%) |
Jun 09, 2015 | 18.51 | 18.66 | 18.33 | 18.50 | 91,753 | -0.06(-0.32%) |
Jun 08, 2015 | 19.25 | 19.33 | 18.43 | 18.56 | 163,376 | -0.75(-3.88%) |
Jun 05, 2015 | 19.20 | 19.52 | 19.03 | 19.31 | 54,032 | -0.03(-0.16%) |
Jun 04, 2015 | 19.66 | 19.76 | 19.20 | 19.34 | 64,257 | -0.43(-2.18%) |
Jun 03, 2015 | 19.75 | 19.89 | 19.64 | 19.77 | 118,686 | -0.09(-0.45%) |
Jun 02, 2015 | 18.97 | 19.89 | 18.97 | 19.86 | 96,448 | +0.93(+4.91%) |
Jun 01, 2015 | 19.23 | 19.23 | 18.84 | 18.93 | 71,943 | -0.13(-0.68%) |
May 29, 2015 | 19.07 | 19.15 | 18.76 | 19.06 | 176,455 | +0.03(+0.16%) |
May 28, 2015 | 19.07 | 19.38 | 18.95 | 19.03 | 101,246 | +0.03(+0.16%) |
May 27, 2015 | 19.07 | 19.11 | 18.83 | 19.00 | 97,291 | -0.01(-0.05%) |
May 26, 2015 | 19.42 | 19.42 | 18.89 | 19.01 | 70,977 | -0.38(-1.96%) |
May 22, 2015 | 19.14 | 19.39 | 19.39 | 19.39 | 51,300 | +0.14(+0.73%) |
May 21, 2015 | 18.95 | 19.39 | 18.89 | 19.25 | 62,488 | +0.28(+1.48%) |
May 20, 2015 | 18.89 | 19.16 | 18.63 | 18.97 | 79,229 | +0.10(+0.53%) |
May 19, 2015 | 18.76 | 19.10 | 18.58 | 18.87 | 61,569 | +0.12(+0.64%) |
May 18, 2015 | 19.07 | 19.19 | 18.69 | 18.75 | 57,635 | -0.32(-1.68%) |
May 15, 2015 | 18.31 | 19.09 | 18.27 | 19.07 | 78,155 | +0.79(+4.32%) |
May 14, 2015 | 18.27 | 18.53 | 17.99 | 18.28 | 140,973 | +0.15(+0.83%) |
May 13, 2015 | 18.00 | 18.50 | 17.90 | 18.13 | 90,231 | +0.18(+1.00%) |
May 12, 2015 | 17.96 | 18.04 | 17.60 | 17.95 | 120,414 | -0.04(-0.22%) |
May 11, 2015 | 17.99 | 18.39 | 17.91 | 17.99 | 80,035 | +0.05(+0.28%) |
May 08, 2015 | 19.22 | 19.40 | 17.91 | 17.94 | 271,169 | -1.00(-5.28%) |
May 07, 2015 | 19.27 | 19.40 | 18.87 | 18.94 | 62,867 | -0.39(-2.02%) |
May 06, 2015 | 19.30 | 19.38 | 18.92 | 19.33 | 117,983 | +0.00(+0.00%) |
May 05, 2015 | 19.11 | 19.35 | 18.75 | 19.33 | 104,572 | +0.01(+0.05%) |
May 04, 2015 | 19.63 | 19.63 | 19.30 | 19.32 | 123,038 | -0.28(-1.43%) |
May 01, 2015 | 19.35 | 19.63 | 18.98 | 19.60 | 164,739 | +0.23(+1.19%) |
Apr 30, 2015 | 20.00 | 20.00 | 19.23 | 19.37 | 115,839 | -0.73(-3.63%) |
Apr 29, 2015 | 20.39 | 20.39 | 19.91 | 20.10 | 109,342 | -0.34(-1.66%) |
Apr 28, 2015 | 20.04 | 20.58 | 20.01 | 20.44 | 70,148 | +0.45(+2.25%) |
Apr 27, 2015 | 19.97 | 20.18 | 19.91 | 19.99 | 64,556 | -0.02(-0.10%) |
Apr 24, 2015 | 20.15 | 20.29 | 19.86 | 20.01 | 84,209 | -0.15(-0.74%) |
Apr 23, 2015 | 19.98 | 20.40 | 19.95 | 20.16 | 49,400 | +0.10(+0.50%) |
Apr 22, 2015 | 20.50 | 20.50 | 19.96 | 20.06 | 40,017 | -0.46(-2.24%) |
Apr 21, 2015 | 20.61 | 20.97 | 20.33 | 20.52 | 65,691 | -0.03(-0.15%) |
Apr 20, 2015 | 19.83 | 20.69 | 19.77 | 20.55 | 72,952 | +0.81(+4.10%) |
Apr 17, 2015 | 20.04 | 20.04 | 19.47 | 19.74 | 92,315 | -0.41(-2.03%) |
Apr 16, 2015 | 20.47 | 20.58 | 19.70 | 20.15 | 79,807 | -0.42(-2.04%) |
Apr 15, 2015 | 20.21 | 20.70 | 20.21 | 20.57 | 64,788 | +0.36(+1.78%) |
Apr 14, 2015 | 20.71 | 20.71 | 20.18 | 20.21 | 27,568 | -0.35(-1.70%) |
Apr 13, 2015 | 20.61 | 20.64 | 20.34 | 20.56 | 41,982 | -0.05(-0.24%) |
Apr 10, 2015 | 20.00 | 20.83 | 19.95 | 20.61 | 103,550 | +0.66(+3.31%) |
Apr 09, 2015 | 19.95 | 19.99 | 19.72 | 19.95 | 37,227 | +0.03(+0.15%) |
Apr 08, 2015 | 19.83 | 19.99 | 19.66 | 19.92 | 43,915 | +0.08(+0.40%) |
Apr 07, 2015 | 19.69 | 19.99 | 19.42 | 19.84 | 87,043 | +0.12(+0.61%) |
Apr 06, 2015 | 19.34 | 19.75 | 19.29 | 19.72 | 37,343 | +0.36(+1.86%) |
Apr 02, 2015 | 19.09 | 19.36 | 19.36 | 19.36 | 70,600 | +0.31(+1.63%) |
Apr 01, 2015 | 18.90 | 19.06 | 18.51 | 19.05 | 91,955 | +0.06(+0.32%) |
Mar 31, 2015 | 18.90 | 19.34 | 18.74 | 18.99 | 48,573 | -0.02(-0.11%) |
Mar 30, 2015 | 19.12 | 19.29 | 18.97 | 19.01 | 66,672 | -0.11(-0.58%) |
Mar 27, 2015 | 19.28 | 19.28 | 18.99 | 19.12 | 108,972 | +0.12(+0.63%) |
Mar 26, 2015 | 19.30 | 19.35 | 19.00 | 19.00 | 74,198 | -0.54(-2.76%) |
Mar 25, 2015 | 20.10 | 20.10 | 19.48 | 19.54 | 47,973 | -0.65(-3.22%) |
Mar 24, 2015 | 19.88 | 20.27 | 19.62 | 20.19 | 61,071 | +0.32(+1.61%) |
Mar 23, 2015 | 19.22 | 20.00 | 19.07 | 19.87 | 74,305 | +0.56(+2.90%) |
Mar 20, 2015 | 19.22 | 19.40 | 19.08 | 19.31 | 162,018 | +0.10(+0.52%) |
Mar 19, 2015 | 19.59 | 19.76 | 19.01 | 19.21 | 64,540 | -0.40(-2.04%) |
Mar 18, 2015 | 19.39 | 19.78 | 19.29 | 19.61 | 91,814 | +0.08(+0.41%) |
Mar 17, 2015 | 18.30 | 20.23 | 17.90 | 19.53 | 311,447 | +1.17(+6.37%) |
Mar 16, 2015 | 18.40 | 18.49 | 17.93 | 18.36 | 90,903 | +0.00(+0.00%) |
Mar 13, 2015 | 18.50 | 18.72 | 18.22 | 18.36 | 59,686 | -0.10(-0.54%) |
Mar 12, 2015 | 18.41 | 18.70 | 18.35 | 18.46 | 60,898 | +0.26(+1.43%) |
Mar 11, 2015 | 18.20 | 18.38 | 18.17 | 18.20 | 110,276 | +0.01(+0.05%) |
Mar 10, 2015 | 18.31 | 18.54 | 18.14 | 18.19 | 115,746 | -0.26(-1.41%) |
Mar 09, 2015 | 18.35 | 18.66 | 18.25 | 18.45 | 35,928 | +0.10(+0.54%) |
Mar 06, 2015 | 18.23 | 18.53 | 18.23 | 18.35 | 56,151 | -0.09(-0.49%) |
Mar 05, 2015 | 18.52 | 18.60 | 18.29 | 18.44 | 118,082 | -0.03(-0.16%) |
Mar 04, 2015 | 18.82 | 19.00 | 18.30 | 18.47 | 71,891 | -0.51(-2.69%) |
Mar 03, 2015 | 18.76 | 19.07 | 18.76 | 18.98 | 71,438 | +0.09(+0.48%) |
Mar 02, 2015 | 18.86 | 19.11 | 18.60 | 18.89 | 73,600 | +0.03(+0.16%) |
Feb 27, 2015 | 19.07 | 19.28 | 18.81 | 18.86 | 165,141 | -0.30(-1.57%) |
Feb 26, 2015 | 19.18 | 19.20 | 19.00 | 19.16 | 30,431 | -0.05(-0.26%) |
Feb 25, 2015 | 19.57 | 19.60 | 19.16 | 19.21 | 55,017 | -0.29(-1.49%) |
Feb 24, 2015 | 19.06 | 19.50 | 19.02 | 19.50 | 32,465 | +0.57(+3.01%) |
Feb 23, 2015 | 19.00 | 19.20 | 18.70 | 18.93 | 114,479 | -0.11(-0.58%) |
Feb 20, 2015 | 18.72 | 19.08 | 18.47 | 19.04 | 69,113 | +0.37(+1.98%) |
Feb 19, 2015 | 18.51 | 18.85 | 18.49 | 18.67 | 73,936 | +0.07(+0.38%) |
Feb 18, 2015 | 18.30 | 18.77 | 18.17 | 18.60 | 74,824 | +0.15(+0.81%) |
Feb 17, 2015 | 18.30 | 18.57 | 18.20 | 18.45 | 72,913 | +0.27(+1.49%) |
Feb 13, 2015 | 18.31 | 18.18 | 18.18 | 18.18 | 40,600 | -0.15(-0.82%) |
Feb 12, 2015 | 18.25 | 18.69 | 18.00 | 18.33 | 84,837 | +0.19(+1.05%) |
Feb 11, 2015 | 18.65 | 18.88 | 18.01 | 18.14 | 95,141 | -0.61(-3.25%) |
Feb 10, 2015 | 19.20 | 19.20 | 18.55 | 18.75 | 105,872 | -0.39(-2.04%) |
Feb 09, 2015 | 19.53 | 19.85 | 19.06 | 19.14 | 63,291 | -0.51(-2.60%) |
Feb 06, 2015 | 19.48 | 19.80 | 18.96 | 19.65 | 127,957 | +0.25(+1.29%) |
Feb 05, 2015 | 19.10 | 19.61 | 19.10 | 19.40 | 54,967 | +0.43(+2.27%) |
Feb 04, 2015 | 19.53 | 19.73 | 18.91 | 18.97 | 69,929 | -0.71(-3.61%) |
Feb 03, 2015 | 18.57 | 19.71 | 18.57 | 19.68 | 133,539 | +1.13(+6.09%) |
Feb 02, 2015 | 18.00 | 18.58 | 17.80 | 18.55 | 66,365 | +0.54(+3.00%) |
Jan 30, 2015 | 18.22 | 18.49 | 17.94 | 18.01 | 118,064 | -0.40(-2.17%) |
Jan 29, 2015 | 18.03 | 18.48 | 17.80 | 18.41 | 76,027 | +0.48(+2.68%) |
Jan 28, 2015 | 18.45 | 18.58 | 17.91 | 17.93 | 64,696 | -0.37(-2.02%) |
Jan 27, 2015 | 18.25 | 18.40 | 18.15 | 18.30 | 40,425 | +0.01(+0.05%) |
Jan 26, 2015 | 18.08 | 18.50 | 18.00 | 18.29 | 91,273 | +0.30(+1.67%) |
Jan 23, 2015 | 18.35 | 18.51 | 17.98 | 17.99 | 40,382 | -0.37(-2.02%) |
Jan 22, 2015 | 18.34 | 18.50 | 17.91 | 18.36 | 72,251 | +0.20(+1.10%) |
Jan 21, 2015 | 18.09 | 18.54 | 18.00 | 18.16 | 47,346 | -0.02(-0.11%) |
Jan 20, 2015 | 18.67 | 18.77 | 18.01 | 18.18 | 110,525 | -0.42(-2.26%) |
Jan 16, 2015 | 18.25 | 18.68 | 18.25 | 18.60 | 110,275 | +0.32(+1.75%) |
Jan 15, 2015 | 18.82 | 19.00 | 18.25 | 18.28 | 76,520 | -0.38(-2.04%) |
Jan 14, 2015 | 19.06 | 19.19 | 18.60 | 18.66 | 91,024 | -0.71(-3.67%) |
Jan 13, 2015 | 19.59 | 19.81 | 18.44 | 19.37 | 116,011 | -0.02(-0.10%) |
Jan 12, 2015 | 20.19 | 20.31 | 18.84 | 19.39 | 147,428 | -0.74(-3.68%) |
Jan 09, 2015 | 20.42 | 20.53 | 20.08 | 20.13 | 33,750 | -0.22(-1.08%) |
Jan 08, 2015 | 20.19 | 20.69 | 20.10 | 20.35 | 107,462 | +0.32(+1.60%) |
Jan 07, 2015 | 19.98 | 20.24 | 19.72 | 20.03 | 57,687 | +0.21(+1.06%) |
Jan 06, 2015 | 21.36 | 21.39 | 19.63 | 19.82 | 178,566 | -1.54(-7.21%) |
Jan 05, 2015 | 21.85 | 22.17 | 21.32 | 21.36 | 98,660 | -0.71(-3.22%) |
Jan 02, 2015 | 21.79 | 22.15 | 21.14 | 22.07 | 77,186 | +0.36(+1.66%) |
Dec 31, 2014 | 22.00 | 21.71 | 21.71 | 21.71 | 133,300 | -0.31(-1.41%) |
Dec 30, 2014 | 21.18 | 22.17 | 21.00 | 22.02 | 62,221 | +0.84(+3.97%) |
Dec 29, 2014 | 21.05 | 21.39 | 21.05 | 21.18 | 96,891 | +0.20(+0.95%) |
Dec 26, 2014 | 21.03 | 21.33 | 20.73 | 20.98 | 120,881 | -0.02(-0.10%) |
Dec 24, 2014 | 20.67 | 21.00 | 21.00 | 21.00 | 49,800 | +0.18(+0.86%) |
Dec 23, 2014 | 20.94 | 21.06 | 20.51 | 20.82 | 125,370 | +0.12(+0.58%) |
Dec 22, 2014 | 20.23 | 20.85 | 20.14 | 20.70 | 92,791 | +0.58(+2.88%) |
Dec 19, 2014 | 20.00 | 20.19 | 19.91 | 20.12 | 177,264 | +0.13(+0.65%) |
Dec 18, 2014 | 20.31 | 20.31 | 19.86 | 19.99 | 91,177 | +0.02(+0.10%) |
Dec 17, 2014 | 19.77 | 20.12 | 19.73 | 19.97 | 104,878 | +0.31(+1.58%) |
Dec 16, 2014 | 20.12 | 20.44 | 19.60 | 19.66 | 142,606 | -0.59(-2.91%) |
Dec 15, 2014 | 21.11 | 21.20 | 20.01 | 20.25 | 120,745 | -0.69(-3.30%) |
Dec 12, 2014 | 21.26 | 21.43 | 20.81 | 20.94 | 96,826 | -0.53(-2.47%) |
Dec 11, 2014 | 21.66 | 22.38 | 21.43 | 21.47 | 126,368 | -0.04(-0.19%) |
Dec 10, 2014 | 21.52 | 22.03 | 21.50 | 21.51 | 188,743 | -0.01(-0.05%) |
Dec 09, 2014 | 21.39 | 21.92 | 21.23 | 21.52 | 108,791 | +0.07(+0.33%) |
Dec 08, 2014 | 21.92 | 22.36 | 21.42 | 21.45 | 107,635 | -0.92(-4.11%) |
Dec 05, 2014 | 21.29 | 22.73 | 21.29 | 22.37 | 123,844 | +1.07(+5.02%) |
Dec 04, 2014 | 21.25 | 21.81 | 20.90 | 21.30 | 93,151 | +0.10(+0.47%) |
Dec 03, 2014 | 20.52 | 21.53 | 20.38 | 21.20 | 125,337 | +0.71(+3.47%) |
Dec 02, 2014 | 20.43 | 20.61 | 20.22 | 20.49 | 93,293 | +0.14(+0.69%) |
Dec 01, 2014 | 20.32 | 20.67 | 20.07 | 20.35 | 164,537 | +0.02(+0.10%) |
Nov 28, 2014 | 20.46 | 20.86 | 20.30 | 20.33 | 53,384 | -0.17(-0.83%) |
Nov 26, 2014 | 20.59 | 20.50 | 20.50 | 20.50 | 111,400 | -0.13(-0.63%) |
Nov 25, 2014 | 20.55 | 20.75 | 20.51 | 20.63 | 39,863 | +0.13(+0.63%) |
Nov 24, 2014 | 20.92 | 20.92 | 20.45 | 20.50 | 59,121 | +0.24(+1.18%) |
Nov 21, 2014 | 20.63 | 20.63 | 20.00 | 20.26 | 193,390 | +0.00(+0.00%) |
Nov 20, 2014 | 20.76 | 20.76 | 19.88 | 20.26 | 163,468 | -0.61(-2.92%) |
Nov 19, 2014 | 21.62 | 21.70 | 20.76 | 20.87 | 117,245 | -0.87(-4.00%) |
Nov 18, 2014 | 22.17 | 22.41 | 21.56 | 21.74 | 81,328 | -0.29(-1.32%) |
Nov 17, 2014 | 22.45 | 22.55 | 21.72 | 22.03 | 142,439 | -0.47(-2.09%) |
Nov 14, 2014 | 22.22 | 22.80 | 22.22 | 22.50 | 196,545 | +0.15(+0.67%) |
Nov 13, 2014 | 22.58 | 22.83 | 22.07 | 22.35 | 92,710 | -0.30(-1.32%) |
Nov 12, 2014 | 22.66 | 22.79 | 22.18 | 22.65 | 79,351 | -0.20(-0.88%) |
Nov 11, 2014 | 22.80 | 23.11 | 22.67 | 22.85 | 80,535 | -0.04(-0.17%) |
Nov 10, 2014 | 23.00 | 23.17 | 22.63 | 22.89 | 122,418 | -0.09(-0.39%) |
Nov 07, 2014 | 22.82 | 23.36 | 22.78 | 22.98 | 190,513 | +0.08(+0.35%) |
Nov 06, 2014 | 23.39 | 23.61 | 22.66 | 22.90 | 223,340 | -0.58(-2.47%) |
Nov 05, 2014 | 21.50 | 23.82 | 21.50 | 23.48 | 312,274 | +2.61(+12.51%) |
Nov 04, 2014 | 21.58 | 21.80 | 20.45 | 20.87 | 222,684 | -0.80(-3.69%) |
Nov 03, 2014 | 21.60 | 21.93 | 21.34 | 21.67 | 126,175 | +0.10(+0.46%) |
Oct 31, 2014 | 21.76 | 21.84 | 21.23 | 21.57 | 160,801 | +0.33(+1.55%) |
Oct 30, 2014 | 20.91 | 21.47 | 20.64 | 21.24 | 138,170 | +0.33(+1.58%) |
Oct 29, 2014 | 21.49 | 21.49 | 20.85 | 20.91 | 104,471 | -0.47(-2.20%) |
Oct 28, 2014 | 20.10 | 21.45 | 20.10 | 21.38 | 258,083 | +1.32(+6.58%) |
Oct 27, 2014 | 20.26 | 20.49 | 20.23 | 20.06 | 124,017 | -0.17(-0.84%) |
Oct 24, 2014 | 20.21 | 20.33 | 19.98 | 20.23 | 81,615 | +0.12(+0.60%) |
Oct 23, 2014 | 19.25 | 20.98 | 19.06 | 20.11 | 382,661 | +1.05(+5.51%) |
Oct 22, 2014 | 19.14 | 19.24 | 18.84 | 19.06 | 95,059 | -0.06(-0.31%) |
Oct 21, 2014 | 18.75 | 19.18 | 18.70 | 19.12 | 128,956 | +0.52(+2.80%) |
Oct 20, 2014 | 17.98 | 18.83 | 17.98 | 18.60 | 81,648 | +0.50(+2.76%) |
Oct 17, 2014 | 17.95 | 18.60 | 17.83 | 18.10 | 134,501 | +0.30(+1.69%) |
Oct 16, 2014 | 17.75 | 18.15 | 17.40 | 17.80 | 247,106 | -0.22(-1.22%) |
Oct 15, 2014 | 17.97 | 18.48 | 17.50 | 18.02 | 342,712 | -0.10(-0.55%) |
Oct 14, 2014 | 18.60 | 18.82 | 17.79 | 18.12 | 62,720 | -0.23(-1.25%) |
Oct 13, 2014 | 18.53 | 19.08 | 18.03 | 18.35 | 70,711 | -0.11(-0.60%) |
Oct 10, 2014 | 19.49 | 20.00 | 18.33 | 18.46 | 228,530 | -1.17(-5.96%) |
Oct 09, 2014 | 20.22 | 20.22 | 19.32 | 19.63 | 60,560 | -0.53(-2.63%) |
Oct 08, 2014 | 20.62 | 20.62 | 19.96 | 20.16 | 101,645 | -0.54(-2.61%) |
Oct 07, 2014 | 21.62 | 21.69 | 20.63 | 20.70 | 77,287 | -1.04(-4.78%) |
Oct 06, 2014 | 21.61 | 22.00 | 21.61 | 21.74 | 82,272 | +0.14(+0.65%) |
Oct 03, 2014 | 21.85 | 21.85 | 21.41 | 21.60 | 27,884 | +0.02(+0.09%) |
Oct 02, 2014 | 21.70 | 22.13 | 21.43 | 21.58 | 37,381 | -0.09(-0.42%) |
Oct 01, 2014 | 21.90 | 22.25 | 21.44 | 21.67 | 41,086 | -0.30(-1.37%) |
Sep 30, 2014 | 22.44 | 22.54 | 21.90 | 21.97 | 122,497 | -0.56(-2.49%) |
Sep 29, 2014 | 22.66 | 22.92 | 22.27 | 22.53 | 47,963 | -0.36(-1.57%) |
Sep 26, 2014 | 22.92 | 22.94 | 22.42 | 22.89 | 67,316 | -0.07(-0.30%) |
Sep 25, 2014 | 23.90 | 23.90 | 22.83 | 22.96 | 81,906 | -0.97(-4.05%) |
Sep 24, 2014 | 24.20 | 24.41 | 23.92 | 23.93 | 88,770 | -0.32(-1.32%) |
Sep 23, 2014 | 24.57 | 24.62 | 24.04 | 24.25 | 48,755 | -0.33(-1.34%) |
Sep 22, 2014 | 24.77 | 24.90 | 24.46 | 24.58 | 36,772 | -0.22(-0.89%) |
Sep 19, 2014 | 25.28 | 25.70 | 24.46 | 24.80 | 115,925 | -0.49(-1.94%) |
Sep 18, 2014 | 25.14 | 25.77 | 25.14 | 25.29 | 202,846 | +0.17(+0.68%) |
Sep 17, 2014 | 24.92 | 25.55 | 24.85 | 25.12 | 63,359 | +0.11(+0.44%) |
Sep 16, 2014 | 24.81 | 25.24 | 24.53 | 25.01 | 56,413 | +0.12(+0.48%) |
Sep 15, 2014 | 25.01 | 25.44 | 24.79 | 24.89 | 52,614 | -0.16(-0.64%) |
Sep 12, 2014 | 24.79 | 25.19 | 24.75 | 25.05 | 73,062 | +0.44(+1.79%) |
Sep 11, 2014 | 24.78 | 24.78 | 24.34 | 24.61 | 60,156 | -0.15(-0.61%) |
Sep 10, 2014 | 24.17 | 25.03 | 23.85 | 24.76 | 198,445 | +0.64(+2.65%) |
Sep 09, 2014 | 24.11 | 24.28 | 24.00 | 24.12 | 156,265 | +0.06(+0.25%) |
Sep 08, 2014 | 24.23 | 24.27 | 23.85 | 24.06 | 180,275 | -0.17(-0.70%) |
Sep 05, 2014 | 23.76 | 24.48 | 23.25 | 24.23 | 153,746 | +0.46(+1.94%) |
Sep 04, 2014 | 23.74 | 23.80 | 23.44 | 23.77 | 71,226 | -0.01(-0.04%) |
Sep 03, 2014 | 23.65 | 23.86 | 23.50 | 23.78 | 112,424 | +0.13(+0.55%) |
Sep 02, 2014 | 23.13 | 23.72 | 23.00 | 23.65 | 75,960 | +0.52(+2.25%) |
Aug 29, 2014 | 23.26 | 23.13 | 23.13 | 23.13 | 67,500 | +0.01(+0.04%) |
Aug 28, 2014 | 22.99 | 23.14 | 22.90 | 23.12 | 40,449 | +0.09(+0.39%) |
Aug 27, 2014 | 23.05 | 23.09 | 22.70 | 23.03 | 49,433 | -0.10(-0.43%) |
Aug 26, 2014 | 22.92 | 23.19 | 22.92 | 23.13 | 62,841 | +0.15(+0.65%) |
Aug 25, 2014 | 22.52 | 23.19 | 22.47 | 22.98 | 118,908 | +0.48(+2.13%) |
Aug 22, 2014 | 22.04 | 22.69 | 22.04 | 22.50 | 123,978 | +0.45(+2.04%) |
Aug 21, 2014 | 22.21 | 22.32 | 21.70 | 22.05 | 140,947 | -0.16(-0.72%) |
Aug 20, 2014 | 21.98 | 22.25 | 21.83 | 22.21 | 99,052 | +0.19(+0.86%) |
Aug 19, 2014 | 20.95 | 22.25 | 20.99 | 22.02 | 56,759 | +1.03(+4.91%) |
Aug 18, 2014 | 20.57 | 21.00 | 20.49 | 20.99 | 52,731 | +0.15(+0.72%) |
Aug 15, 2014 | 21.30 | 21.30 | 20.57 | 20.84 | 71,500 | -0.33(-1.56%) |
Aug 14, 2014 | 20.83 | 21.40 | 20.61 | 21.17 | 91,247 | +0.26(+1.24%) |
Aug 13, 2014 | 21.54 | 21.54 | 20.74 | 20.91 | 67,690 | -0.69(-3.19%) |
Aug 12, 2014 | 22.09 | 22.20 | 21.50 | 21.60 | 76,871 | -0.62(-2.79%) |
Aug 11, 2014 | 22.19 | 22.43 | 22.00 | 22.22 | 74,538 | -0.06(-0.27%) |
Aug 08, 2014 | 22.00 | 22.27 | 21.98 | 22.28 | 48,882 | +0.25(+1.13%) |
Aug 07, 2014 | 22.11 | 22.29 | 21.91 | 22.03 | 27,430 | -0.13(-0.59%) |
Aug 06, 2014 | 22.80 | 23.10 | 22.05 | 22.16 | 55,720 | -0.83(-3.61%) |
Aug 05, 2014 | 22.86 | 23.43 | 22.53 | 22.99 | 80,441 | -0.05(-0.22%) |
Aug 04, 2014 | 23.60 | 23.60 | 22.85 | 23.04 | 73,447 | -0.61(-2.58%) |