Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.00 | 34.00 | 32.56 | 33.75 | 58,650 | -0.65(-1.89%) |
Jul 30, 2015 | 32.21 | 34.55 | 27.09 | 34.40 | 60,747 | +2.40(+7.50%) |
Jul 29, 2015 | 30.00 | 32.59 | 29.20 | 32.00 | 112,408 | +2.86(+9.81%) |
Jul 28, 2015 | 28.41 | 29.14 | 26.73 | 29.14 | 28,466 | +0.62(+2.17%) |
Jul 27, 2015 | 29.60 | 30.23 | 28.42 | 28.52 | 57,909 | -1.02(-3.45%) |
Jul 24, 2015 | 29.66 | 30.38 | 29.37 | 29.54 | 69,001 | -0.21(-0.71%) |
Jul 23, 2015 | 30.15 | 30.40 | 29.33 | 29.75 | 29,082 | -0.35(-1.16%) |
Jul 22, 2015 | 29.99 | 30.66 | 29.73 | 30.10 | 31,676 | -0.13(-0.43%) |
Jul 21, 2015 | 29.75 | 30.53 | 29.64 | 30.23 | 27,003 | +0.38(+1.27%) |
Jul 20, 2015 | 29.57 | 29.87 | 29.40 | 29.85 | 20,425 | +0.04(+0.13%) |
Jul 17, 2015 | 29.90 | 30.18 | 29.68 | 29.81 | 26,312 | -0.12(-0.40%) |
Jul 16, 2015 | 29.70 | 30.34 | 29.39 | 29.93 | 38,519 | +0.35(+1.18%) |
Jul 15, 2015 | 29.71 | 30.19 | 29.47 | 29.58 | 21,422 | -0.13(-0.44%) |
Jul 14, 2015 | 29.72 | 30.15 | 29.38 | 29.71 | 25,606 | -0.15(-0.50%) |
Jul 13, 2015 | 30.00 | 30.23 | 29.79 | 29.86 | 30,262 | -0.06(-0.20%) |
Jul 10, 2015 | 29.35 | 30.62 | 29.21 | 29.92 | 48,027 | +0.58(+1.98%) |
Jul 09, 2015 | 28.79 | 30.04 | 28.56 | 29.34 | 37,788 | +0.73(+2.55%) |
Jul 08, 2015 | 29.85 | 30.00 | 28.43 | 28.61 | 66,101 | -1.13(-3.80%) |
Jul 07, 2015 | 29.96 | 30.04 | 29.63 | 29.74 | 105,577 | -0.31(-1.03%) |
Jul 06, 2015 | 30.13 | 30.53 | 29.49 | 30.05 | 64,169 | -0.01(-0.03%) |
Jul 02, 2015 | 30.69 | 30.06 | 30.06 | 30.06 | 60,200 | -0.65(-2.12%) |
Jul 01, 2015 | 29.69 | 31.14 | 29.61 | 30.71 | 61,313 | +1.02(+3.44%) |
Jun 30, 2015 | 29.63 | 29.74 | 29.41 | 29.69 | 30,210 | +0.43(+1.47%) |
Jun 29, 2015 | 29.00 | 29.67 | 29.00 | 29.26 | 48,061 | +0.07(+0.24%) |
Jun 26, 2015 | 29.87 | 30.14 | 28.94 | 29.19 | 792,023 | -0.67(-2.24%) |
Jun 25, 2015 | 29.53 | 30.12 | 29.35 | 29.86 | 48,521 | +0.32(+1.08%) |
Jun 24, 2015 | 29.23 | 30.26 | 28.00 | 29.54 | 39,105 | -0.01(-0.03%) |
Jun 23, 2015 | 30.47 | 30.50 | 29.17 | 29.55 | 63,047 | -0.76(-2.51%) |
Jun 22, 2015 | 30.13 | 30.70 | 29.72 | 30.31 | 45,719 | +0.48(+1.61%) |
Jun 19, 2015 | 29.17 | 30.14 | 28.93 | 29.83 | 43,624 | +0.66(+2.26%) |
Jun 18, 2015 | 28.05 | 29.35 | 28.05 | 29.17 | 75,490 | +0.92(+3.26%) |
Jun 17, 2015 | 29.88 | 29.93 | 28.13 | 28.25 | 106,245 | -1.69(-5.64%) |
Jun 16, 2015 | 29.36 | 30.15 | 28.95 | 29.94 | 52,112 | +0.30(+1.01%) |
Jun 15, 2015 | 30.26 | 30.49 | 28.94 | 29.64 | 72,760 | -1.02(-3.33%) |
Jun 12, 2015 | 30.00 | 30.67 | 29.78 | 30.66 | 26,665 | +0.50(+1.66%) |
Jun 11, 2015 | 31.11 | 31.11 | 30.07 | 30.16 | 27,624 | -0.74(-2.39%) |
Jun 10, 2015 | 30.80 | 30.90 | 30.16 | 30.90 | 30,407 | -0.05(-0.16%) |
Jun 09, 2015 | 30.18 | 31.20 | 30.18 | 30.95 | 30,385 | +0.76(+2.52%) |
Jun 08, 2015 | 31.11 | 31.28 | 29.80 | 30.19 | 52,232 | -0.92(-2.96%) |
Jun 05, 2015 | 31.15 | 31.48 | 30.97 | 31.11 | 20,708 | -0.07(-0.22%) |
Jun 04, 2015 | 31.15 | 31.94 | 31.14 | 31.18 | 37,248 | -0.27(-0.86%) |
Jun 03, 2015 | 31.20 | 31.70 | 30.91 | 31.45 | 55,655 | +0.65(+2.11%) |
Jun 02, 2015 | 31.21 | 31.71 | 30.77 | 30.80 | 51,640 | -0.68(-2.16%) |
Jun 01, 2015 | 32.05 | 32.20 | 31.30 | 31.48 | 64,521 | -0.22(-0.69%) |
May 29, 2015 | 32.50 | 32.98 | 31.56 | 31.70 | 67,225 | -0.62(-1.92%) |
May 28, 2015 | 31.79 | 32.81 | 31.41 | 32.32 | 93,742 | +0.77(+2.44%) |
May 27, 2015 | 30.27 | 31.90 | 29.87 | 31.55 | 63,981 | +1.17(+3.85%) |
May 26, 2015 | 29.71 | 30.83 | 29.53 | 30.38 | 50,313 | +0.38(+1.27%) |
May 22, 2015 | 29.95 | 30.00 | 30.00 | 30.00 | 42,700 | +0.01(+0.03%) |
May 21, 2015 | 29.38 | 31.15 | 29.38 | 29.99 | 82,951 | +0.77(+2.64%) |
May 20, 2015 | 28.25 | 29.46 | 27.77 | 29.22 | 91,054 | +1.20(+4.28%) |
May 19, 2015 | 28.20 | 29.05 | 27.90 | 28.02 | 70,222 | +0.17(+0.61%) |
May 18, 2015 | 29.36 | 30.22 | 27.25 | 27.85 | 98,546 | -1.28(-4.39%) |
May 15, 2015 | 29.21 | 30.64 | 28.97 | 29.13 | 35,651 | +0.11(+0.38%) |
May 14, 2015 | 29.50 | 30.89 | 29.00 | 29.02 | 72,606 | -0.46(-1.56%) |
May 13, 2015 | 29.55 | 29.85 | 29.30 | 29.48 | 41,812 | +0.04(+0.14%) |
May 12, 2015 | 29.25 | 29.67 | 28.88 | 29.44 | 76,354 | +0.20(+0.68%) |
May 11, 2015 | 27.40 | 29.50 | 27.22 | 29.24 | 42,223 | +2.08(+7.66%) |
May 08, 2015 | 26.57 | 28.94 | 26.52 | 27.16 | 39,984 | +0.51(+1.91%) |
May 07, 2015 | 27.91 | 27.91 | 23.22 | 26.65 | 170,502 | -1.36(-4.86%) |
May 06, 2015 | 28.28 | 29.03 | 28.00 | 28.01 | 36,882 | -0.40(-1.41%) |
May 05, 2015 | 28.71 | 29.14 | 27.77 | 28.41 | 41,864 | -0.14(-0.49%) |
May 04, 2015 | 28.71 | 30.41 | 28.21 | 28.55 | 44,822 | -0.13(-0.45%) |
May 01, 2015 | 28.20 | 29.32 | 28.07 | 28.68 | 35,078 | +0.59(+2.10%) |
Apr 30, 2015 | 28.24 | 28.38 | 27.50 | 28.09 | 53,264 | -0.07(-0.25%) |
Apr 29, 2015 | 29.09 | 29.85 | 27.52 | 28.16 | 64,141 | -0.93(-3.20%) |
Apr 28, 2015 | 29.16 | 29.16 | 27.50 | 29.09 | 90,569 | -0.18(-0.61%) |
Apr 27, 2015 | 30.59 | 31.87 | 29.03 | 29.27 | 92,509 | -1.15(-3.78%) |
Apr 24, 2015 | 29.16 | 30.58 | 29.16 | 30.42 | 74,330 | +1.38(+4.75%) |
Apr 23, 2015 | 27.70 | 29.32 | 27.70 | 29.04 | 37,183 | +1.11(+3.97%) |
Apr 22, 2015 | 26.90 | 28.47 | 26.55 | 27.93 | 75,735 | +1.05(+3.91%) |
Apr 21, 2015 | 26.75 | 27.19 | 26.51 | 26.88 | 36,889 | +0.22(+0.83%) |
Apr 20, 2015 | 26.68 | 26.80 | 26.12 | 26.66 | 31,981 | +0.21(+0.79%) |
Apr 17, 2015 | 26.25 | 26.65 | 25.78 | 26.45 | 45,751 | +0.05(+0.19%) |
Apr 16, 2015 | 26.24 | 26.95 | 26.20 | 26.40 | 30,953 | -0.06(-0.23%) |
Apr 15, 2015 | 26.68 | 26.90 | 26.06 | 26.46 | 41,010 | -0.39(-1.45%) |
Apr 14, 2015 | 26.10 | 27.21 | 25.64 | 26.85 | 44,910 | +0.63(+2.40%) |
Apr 13, 2015 | 27.16 | 27.50 | 26.08 | 26.22 | 51,803 | -0.78(-2.89%) |
Apr 10, 2015 | 27.11 | 27.30 | 26.87 | 27.00 | 47,825 | +0.04(+0.15%) |
Apr 09, 2015 | 27.18 | 27.38 | 26.71 | 26.96 | 34,096 | -0.22(-0.81%) |
Apr 08, 2015 | 26.00 | 27.84 | 25.76 | 27.18 | 119,715 | +1.28(+4.94%) |
Apr 07, 2015 | 26.20 | 26.20 | 25.43 | 25.90 | 43,761 | -0.18(-0.69%) |
Apr 06, 2015 | 25.78 | 26.17 | 25.26 | 26.08 | 30,282 | +0.35(+1.36%) |
Apr 02, 2015 | 25.98 | 25.73 | 25.73 | 25.73 | 32,600 | -0.15(-0.58%) |
Apr 01, 2015 | 25.81 | 26.41 | 24.57 | 25.88 | 42,611 | +0.10(+0.39%) |
Mar 31, 2015 | 25.91 | 26.01 | 25.05 | 25.78 | 41,465 | -0.16(-0.62%) |
Mar 30, 2015 | 25.42 | 26.11 | 25.11 | 25.94 | 46,231 | +0.48(+1.89%) |
Mar 27, 2015 | 24.87 | 25.79 | 24.80 | 25.46 | 26,247 | +0.68(+2.74%) |
Mar 26, 2015 | 24.91 | 25.56 | 24.27 | 24.78 | 36,474 | -0.22(-0.88%) |
Mar 25, 2015 | 25.25 | 25.25 | 24.70 | 25.00 | 41,324 | -0.03(-0.12%) |
Mar 24, 2015 | 25.17 | 25.17 | 23.59 | 25.03 | 63,520 | +0.22(+0.89%) |
Mar 23, 2015 | 24.77 | 25.00 | 24.31 | 24.81 | 40,153 | +0.01(+0.04%) |
Mar 20, 2015 | 24.93 | 25.99 | 23.79 | 24.80 | 113,801 | -0.32(-1.27%) |
Mar 19, 2015 | 24.21 | 25.19 | 24.21 | 25.12 | 37,850 | +1.02(+4.23%) |
Mar 18, 2015 | 24.42 | 24.56 | 24.00 | 24.10 | 33,319 | -0.40(-1.63%) |
Mar 17, 2015 | 24.06 | 24.67 | 23.45 | 24.50 | 50,149 | +0.40(+1.66%) |
Mar 16, 2015 | 23.81 | 24.70 | 20.07 | 24.10 | 23,106 | -0.31(-1.27%) |
Mar 13, 2015 | 23.69 | 24.47 | 23.69 | 24.41 | 28,031 | +0.13(+0.54%) |
Mar 12, 2015 | 23.84 | 24.48 | 23.30 | 24.28 | 107,059 | -0.13(-0.53%) |
Mar 11, 2015 | 25.30 | 25.51 | 24.38 | 24.41 | 56,699 | -0.82(-3.25%) |
Mar 10, 2015 | 26.05 | 26.55 | 25.00 | 25.23 | 83,010 | -0.63(-2.44%) |
Mar 09, 2015 | 25.41 | 26.68 | 25.03 | 25.86 | 137,932 | +0.81(+3.23%) |
Mar 06, 2015 | 22.80 | 25.60 | 22.70 | 25.05 | 390,276 | +2.20(+9.63%) |
Mar 05, 2015 | 22.05 | 22.96 | 21.50 | 22.85 | 110,952 | +0.46(+2.05%) |
Mar 04, 2015 | 21.33 | 22.39 | 21.22 | 22.39 | 91,234 | +0.87(+4.04%) |
Mar 03, 2015 | 21.14 | 21.74 | 21.11 | 21.52 | 16,747 | +0.17(+0.80%) |
Mar 02, 2015 | 21.32 | 21.37 | 20.88 | 21.35 | 45,040 | -0.15(-0.70%) |
Feb 27, 2015 | 21.66 | 21.70 | 21.42 | 21.50 | 31,456 | -0.17(-0.78%) |
Feb 26, 2015 | 21.40 | 21.87 | 21.40 | 21.67 | 17,282 | +0.37(+1.74%) |
Feb 25, 2015 | 21.00 | 21.69 | 21.00 | 21.30 | 11,532 | +0.10(+0.47%) |
Feb 24, 2015 | 21.42 | 21.63 | 20.96 | 21.20 | 21,958 | -0.38(-1.76%) |
Feb 23, 2015 | 21.21 | 21.97 | 20.76 | 21.58 | 29,181 | +0.44(+2.08%) |
Feb 20, 2015 | 21.15 | 21.16 | 20.59 | 21.14 | 17,671 | -0.01(-0.05%) |
Feb 19, 2015 | 20.98 | 21.31 | 20.66 | 21.15 | 28,271 | +0.02(+0.09%) |
Feb 18, 2015 | 21.06 | 21.32 | 20.52 | 21.13 | 64,041 | +0.17(+0.81%) |
Feb 17, 2015 | 21.01 | 21.01 | 20.62 | 20.96 | 26,320 | +0.01(+0.05%) |
Feb 13, 2015 | 21.04 | 20.95 | 20.95 | 20.95 | 29,800 | +0.07(+0.34%) |
Feb 12, 2015 | 20.05 | 21.15 | 20.05 | 20.88 | 151,119 | +0.64(+3.16%) |
Feb 11, 2015 | 22.08 | 22.32 | 20.00 | 20.24 | 56,288 | -1.71(-7.79%) |
Feb 10, 2015 | 21.26 | 21.97 | 21.00 | 21.95 | 59,974 | +0.69(+3.25%) |
Feb 09, 2015 | 21.09 | 21.27 | 21.00 | 21.26 | 155,450 | +0.16(+0.76%) |
Feb 06, 2015 | 21.01 | 21.19 | 20.77 | 21.10 | 37,812 | -0.08(-0.38%) |
Feb 05, 2015 | 20.92 | 21.18 | 20.58 | 21.18 | 44,889 | +0.18(+0.86%) |
Feb 04, 2015 | 20.74 | 21.31 | 20.13 | 21.00 | 74,984 | -0.39(-1.82%) |
Feb 03, 2015 | 20.66 | 21.42 | 20.01 | 21.39 | 107,556 | +1.04(+5.11%) |
Feb 02, 2015 | 19.90 | 20.44 | 19.40 | 20.35 | 100,621 | +0.46(+2.31%) |
Jan 30, 2015 | 18.53 | 21.05 | 18.53 | 19.89 | 136,116 | +1.35(+7.28%) |
Jan 29, 2015 | 18.94 | 18.94 | 18.39 | 18.54 | 23,341 | -0.05(-0.27%) |
Jan 28, 2015 | 18.51 | 18.90 | 17.49 | 18.59 | 40,864 | +0.23(+1.25%) |
Jan 27, 2015 | 18.35 | 18.74 | 18.20 | 18.36 | 22,354 | -0.08(-0.43%) |
Jan 26, 2015 | 17.71 | 18.81 | 17.71 | 18.44 | 48,091 | +0.93(+5.31%) |
Jan 23, 2015 | 17.02 | 17.94 | 16.87 | 17.51 | 42,300 | +0.30(+1.74%) |
Jan 22, 2015 | 16.69 | 17.50 | 16.23 | 17.21 | 78,710 | +0.70(+4.24%) |
Jan 21, 2015 | 16.60 | 16.74 | 16.20 | 16.51 | 91,568 | +0.01(+0.06%) |
Jan 20, 2015 | 16.75 | 16.81 | 16.50 | 16.50 | 30,568 | -0.03(-0.18%) |
Jan 16, 2015 | 16.49 | 16.63 | 16.40 | 16.53 | 5,792 | +0.03(+0.18%) |
Jan 15, 2015 | 16.62 | 16.96 | 15.80 | 16.50 | 73,621 | -0.31(-1.84%) |
Jan 14, 2015 | 16.02 | 16.81 | 15.91 | 16.81 | 72,105 | +0.49(+3.00%) |
Jan 13, 2015 | 17.14 | 17.32 | 15.58 | 16.32 | 73,353 | -0.77(-4.51%) |
Jan 12, 2015 | 17.11 | 17.29 | 16.33 | 17.09 | 76,026 | -0.02(-0.12%) |
Jan 09, 2015 | 16.64 | 17.40 | 16.41 | 17.11 | 24,990 | +0.19(+1.12%) |
Jan 08, 2015 | 16.87 | 17.66 | 16.55 | 16.92 | 24,494 | -0.12(-0.70%) |
Jan 07, 2015 | 17.76 | 17.80 | 16.34 | 17.04 | 39,326 | -0.46(-2.63%) |
Jan 06, 2015 | 17.91 | 18.24 | 17.23 | 17.50 | 30,954 | -0.66(-3.63%) |
Jan 05, 2015 | 18.13 | 18.65 | 17.85 | 18.16 | 48,388 | +0.13(+0.72%) |
Jan 02, 2015 | 18.20 | 18.31 | 17.83 | 18.03 | 11,551 | -0.10(-0.55%) |
Dec 31, 2014 | 17.89 | 18.13 | 18.13 | 18.13 | 25,900 | +0.08(+0.44%) |
Dec 30, 2014 | 18.18 | 18.18 | 17.94 | 18.05 | 10,897 | -0.07(-0.39%) |
Dec 29, 2014 | 18.07 | 18.29 | 18.07 | 18.12 | 10,505 | +0.07(+0.39%) |
Dec 26, 2014 | 18.35 | 18.39 | 17.95 | 18.05 | 11,365 | -0.08(-0.44%) |
Dec 24, 2014 | 17.93 | 18.13 | 18.13 | 18.13 | 66,800 | +0.24(+1.34%) |
Dec 23, 2014 | 17.78 | 18.06 | 17.49 | 17.89 | 25,701 | +0.21(+1.19%) |
Dec 22, 2014 | 16.87 | 17.70 | 16.80 | 17.68 | 49,063 | +0.94(+5.62%) |
Dec 19, 2014 | 16.80 | 17.03 | 16.71 | 16.74 | 22,373 | -0.09(-0.53%) |
Dec 18, 2014 | 17.20 | 17.20 | 16.53 | 16.83 | 62,787 | -0.08(-0.47%) |
Dec 17, 2014 | 16.14 | 17.00 | 16.09 | 16.91 | 42,530 | +1.00(+6.29%) |
Dec 16, 2014 | 15.31 | 16.72 | 15.18 | 15.91 | 42,830 | +0.33(+2.12%) |
Dec 15, 2014 | 15.66 | 15.66 | 14.74 | 15.58 | 41,859 | +0.04(+0.26%) |
Dec 12, 2014 | 15.84 | 16.00 | 15.35 | 15.54 | 13,489 | -0.42(-2.63%) |
Dec 11, 2014 | 15.91 | 16.35 | 15.90 | 15.96 | 47,273 | +0.11(+0.69%) |
Dec 10, 2014 | 16.00 | 16.00 | 15.82 | 15.85 | 19,376 | -0.29(-1.80%) |
Dec 09, 2014 | 15.67 | 16.14 | 15.63 | 16.14 | 24,255 | +0.27(+1.70%) |
Dec 08, 2014 | 15.87 | 15.87 | 15.78 | 15.87 | 27,552 | +0.00(+0.00%) |
Dec 05, 2014 | 15.72 | 15.99 | 15.72 | 15.87 | 39,662 | -0.07(-0.44%) |
Dec 04, 2014 | 15.98 | 16.25 | 15.57 | 15.94 | 91,065 | +0.00(+0.00%) |
Dec 03, 2014 | 15.63 | 15.98 | 15.09 | 15.94 | 50,842 | +0.33(+2.11%) |
Dec 02, 2014 | 15.07 | 15.61 | 14.86 | 15.61 | 23,295 | +0.66(+4.41%) |
Dec 01, 2014 | 15.61 | 15.61 | 14.86 | 14.95 | 43,076 | -0.64(-4.11%) |
Nov 28, 2014 | 15.36 | 15.66 | 15.36 | 15.59 | 6,301 | +0.10(+0.65%) |
Nov 26, 2014 | 15.66 | 15.49 | 15.49 | 15.49 | 36,100 | +0.09(+0.58%) |
Nov 25, 2014 | 15.69 | 15.69 | 15.38 | 15.40 | 34,010 | -0.21(-1.35%) |
Nov 24, 2014 | 15.51 | 15.74 | 15.39 | 15.61 | 29,914 | +0.11(+0.71%) |
Nov 21, 2014 | 15.40 | 15.60 | 15.39 | 15.50 | 49,763 | +0.11(+0.71%) |
Nov 20, 2014 | 15.22 | 15.45 | 15.00 | 15.39 | 26,205 | -0.04(-0.29%) |
Nov 19, 2014 | 15.35 | 15.44 | 14.87 | 15.44 | 22,934 | +0.13(+0.88%) |
Nov 18, 2014 | 15.04 | 15.37 | 15.00 | 15.30 | 12,679 | +0.25(+1.66%) |
Nov 17, 2014 | 15.51 | 15.54 | 14.83 | 15.05 | 28,509 | -0.49(-3.15%) |
Nov 14, 2014 | 15.18 | 15.60 | 15.18 | 15.54 | 10,061 | +0.04(+0.26%) |
Nov 13, 2014 | 15.99 | 16.00 | 15.50 | 15.50 | 23,379 | -0.50(-3.12%) |
Nov 12, 2014 | 16.14 | 16.24 | 15.93 | 16.00 | 26,968 | -0.14(-0.87%) |
Nov 11, 2014 | 16.47 | 16.47 | 15.88 | 16.14 | 35,313 | -0.26(-1.59%) |
Nov 10, 2014 | 16.27 | 16.50 | 15.79 | 16.40 | 54,491 | +0.50(+3.14%) |
Nov 07, 2014 | 15.22 | 16.72 | 15.15 | 15.90 | 271,131 | +0.71(+4.67%) |
Nov 06, 2014 | 14.36 | 15.27 | 14.35 | 15.19 | 100,030 | +0.69(+4.76%) |
Nov 05, 2014 | 14.14 | 14.50 | 13.93 | 14.50 | 34,572 | +0.51(+3.64%) |
Nov 04, 2014 | 13.59 | 14.00 | 13.55 | 13.99 | 34,046 | +0.46(+3.40%) |
Nov 03, 2014 | 13.89 | 14.00 | 13.49 | 13.53 | 25,262 | -0.46(-3.29%) |
Oct 31, 2014 | 13.78 | 14.00 | 13.10 | 13.99 | 30,670 | +0.42(+3.10%) |
Oct 30, 2014 | 13.80 | 14.12 | 13.52 | 13.57 | 18,868 | -0.37(-2.65%) |
Oct 29, 2014 | 14.25 | 14.50 | 13.81 | 13.94 | 58,873 | +0.57(+4.26%) |
Oct 28, 2014 | 13.03 | 13.47 | 12.92 | 13.37 | 34,953 | +0.27(+2.06%) |
Oct 27, 2014 | 12.72 | 13.10 | 12.81 | 13.10 | 24,743 | +0.29(+2.26%) |
Oct 24, 2014 | 12.33 | 12.94 | 12.09 | 12.81 | 42,779 | +0.31(+2.48%) |
Oct 23, 2014 | 12.05 | 12.52 | 12.01 | 12.50 | 12,471 | +0.50(+4.17%) |
Oct 22, 2014 | 12.24 | 12.31 | 12.00 | 12.00 | 15,032 | -0.16(-1.32%) |
Oct 21, 2014 | 12.25 | 12.70 | 12.02 | 12.16 | 23,003 | -0.24(-1.94%) |
Oct 20, 2014 | 12.37 | 12.50 | 12.25 | 12.40 | 16,218 | -0.14(-1.12%) |
Oct 17, 2014 | 12.11 | 12.60 | 12.11 | 12.54 | 13,610 | +0.53(+4.41%) |
Oct 16, 2014 | 12.06 | 12.38 | 12.01 | 12.01 | 14,289 | -0.08(-0.66%) |
Oct 15, 2014 | 12.07 | 12.17 | 11.89 | 12.09 | 11,903 | -0.07(-0.58%) |
Oct 14, 2014 | 12.09 | 12.20 | 11.99 | 12.16 | 15,523 | +0.11(+0.91%) |
Oct 13, 2014 | 12.02 | 12.29 | 12.01 | 12.05 | 11,271 | -0.06(-0.50%) |
Oct 10, 2014 | 12.33 | 12.33 | 12.00 | 12.11 | 13,742 | -0.22(-1.81%) |
Oct 09, 2014 | 12.41 | 12.68 | 12.33 | 12.33 | 16,358 | -0.18(-1.41%) |
Oct 08, 2014 | 12.62 | 12.69 | 12.33 | 12.51 | 11,606 | -0.04(-0.32%) |
Oct 07, 2014 | 12.75 | 12.75 | 12.33 | 12.55 | 13,386 | -0.20(-1.57%) |
Oct 06, 2014 | 12.80 | 13.07 | 12.42 | 12.75 | 32,171 | -0.05(-0.39%) |
Oct 03, 2014 | 12.70 | 12.96 | 12.37 | 12.80 | 12,560 | +0.19(+1.51%) |
Oct 02, 2014 | 12.60 | 12.87 | 12.32 | 12.61 | 17,039 | -0.08(-0.63%) |
Oct 01, 2014 | 13.19 | 13.19 | 12.54 | 12.69 | 21,286 | -0.50(-3.79%) |
Sep 30, 2014 | 13.00 | 13.19 | 12.67 | 13.19 | 31,268 | +0.21(+1.62%) |
Sep 29, 2014 | 13.41 | 13.50 | 12.77 | 12.98 | 53,255 | -0.53(-3.92%) |
Sep 26, 2014 | 13.12 | 13.63 | 13.12 | 13.51 | 16,555 | +0.28(+2.12%) |
Sep 25, 2014 | 13.26 | 13.68 | 13.03 | 13.23 | 9,012 | -0.03(-0.23%) |
Sep 24, 2014 | 13.48 | 13.58 | 13.22 | 13.26 | 4,899 | -0.19(-1.41%) |
Sep 23, 2014 | 13.46 | 13.68 | 13.40 | 13.45 | 9,514 | -0.02(-0.15%) |
Sep 22, 2014 | 13.76 | 13.76 | 13.40 | 13.47 | 20,558 | -0.28(-2.04%) |
Sep 19, 2014 | 13.36 | 13.75 | 13.10 | 13.75 | 47,177 | +0.45(+3.38%) |
Sep 18, 2014 | 13.00 | 13.37 | 12.85 | 13.30 | 38,052 | +0.30(+2.31%) |
Sep 17, 2014 | 12.75 | 13.00 | 12.58 | 13.00 | 9,309 | +0.34(+2.69%) |
Sep 16, 2014 | 12.71 | 12.89 | 12.61 | 12.66 | 7,465 | -0.12(-0.94%) |
Sep 15, 2014 | 12.87 | 13.00 | 12.51 | 12.78 | 32,192 | -0.22(-1.69%) |
Sep 12, 2014 | 13.22 | 13.36 | 12.81 | 13.00 | 7,638 | -0.13(-0.99%) |
Sep 11, 2014 | 13.34 | 13.34 | 13.05 | 13.13 | 17,162 | -0.16(-1.20%) |
Sep 10, 2014 | 13.05 | 13.32 | 12.95 | 13.29 | 21,557 | +0.24(+1.84%) |
Sep 09, 2014 | 13.18 | 13.18 | 12.95 | 13.05 | 19,923 | -0.22(-1.66%) |
Sep 08, 2014 | 13.23 | 13.29 | 13.05 | 13.27 | 16,828 | -0.09(-0.67%) |
Sep 05, 2014 | 13.29 | 13.29 | 13.25 | 13.36 | 36,054 | -0.03(-0.22%) |
Sep 04, 2014 | 13.68 | 13.68 | 13.18 | 13.39 | 31,720 | -0.16(-1.18%) |
Sep 03, 2014 | 13.43 | 13.98 | 13.39 | 13.55 | 29,236 | +0.02(+0.15%) |
Sep 02, 2014 | 13.71 | 13.80 | 13.24 | 13.53 | 47,206 | -0.36(-2.59%) |
Aug 29, 2014 | 13.74 | 13.89 | 13.89 | 13.89 | 44,500 | +0.21(+1.54%) |
Aug 28, 2014 | 13.74 | 13.82 | 13.51 | 13.68 | 37,918 | +0.00(+0.00%) |
Aug 27, 2014 | 13.41 | 13.91 | 13.32 | 13.68 | 30,811 | +0.18(+1.33%) |
Aug 26, 2014 | 13.57 | 13.77 | 13.12 | 13.50 | 72,192 | -0.01(-0.07%) |
Aug 25, 2014 | 13.28 | 13.86 | 13.02 | 13.51 | 91,153 | +0.51(+3.92%) |
Aug 22, 2014 | 12.90 | 13.04 | 12.59 | 13.00 | 121,918 | +0.09(+0.70%) |
Aug 21, 2014 | 12.94 | 13.03 | 12.55 | 12.91 | 40,838 | -0.14(-1.07%) |
Aug 20, 2014 | 12.84 | 13.03 | 12.70 | 13.05 | 73,098 | -0.28(-2.10%) |
Aug 19, 2014 | 13.37 | 13.54 | 13.00 | 13.33 | 21,984 | -0.21(-1.55%) |
Aug 18, 2014 | 13.47 | 13.93 | 13.02 | 13.54 | 46,224 | -0.09(-0.66%) |
Aug 15, 2014 | 14.00 | 14.03 | 13.40 | 13.63 | 29,553 | -0.34(-2.43%) |
Aug 14, 2014 | 13.89 | 13.96 | 13.87 | 13.97 | 17,536 | +0.24(+1.75%) |
Aug 13, 2014 | 13.85 | 14.04 | 13.75 | 13.73 | 25,692 | -0.02(-0.15%) |
Aug 12, 2014 | 14.00 | 14.40 | 13.46 | 13.75 | 30,177 | -0.15(-1.08%) |
Aug 11, 2014 | 13.86 | 14.41 | 13.86 | 13.90 | 51,338 | +0.37(+2.73%) |
Aug 08, 2014 | 13.16 | 13.75 | 13.16 | 13.53 | 35,585 | +0.38(+2.89%) |
Aug 07, 2014 | 13.76 | 13.95 | 12.80 | 13.15 | 45,396 | -0.67(-4.85%) |
Aug 06, 2014 | 14.20 | 14.20 | 13.65 | 13.82 | 33,514 | -0.31(-2.23%) |
Aug 05, 2014 | 13.90 | 14.58 | 13.84 | 14.13 | 82,942 | +0.29(+2.06%) |
Aug 04, 2014 | 13.22 | 13.90 | 13.21 | 13.85 | 78,617 | +0.62(+4.69%) |