Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.28 | 16.57 | 16.16 | 16.32 | 592,032 | -0.17(-1.02%) |
Mar 30, 2015 | 15.88 | 16.51 | 15.83 | 16.49 | 843,171 | +0.62(+3.94%) |
Mar 27, 2015 | 16.14 | 16.24 | 15.75 | 15.86 | 949,315 | -0.24(-1.50%) |
Mar 26, 2015 | 16.48 | 16.48 | 16.04 | 16.10 | 635,788 | -0.02(-0.12%) |
Mar 25, 2015 | 16.09 | 16.29 | 16.06 | 16.12 | 982,457 | +0.11(+0.69%) |
Mar 24, 2015 | 15.90 | 16.09 | 15.72 | 16.01 | 824,669 | +0.07(+0.46%) |
Mar 23, 2015 | 15.72 | 16.09 | 15.72 | 15.94 | 755,514 | +0.24(+1.51%) |
Mar 20, 2015 | 15.56 | 15.85 | 15.56 | 15.70 | 845,706 | +0.12(+0.76%) |
Mar 19, 2015 | 15.75 | 15.81 | 15.50 | 15.58 | 713,798 | -0.30(-1.88%) |
Mar 18, 2015 | 15.17 | 15.95 | 15.07 | 15.88 | 903,210 | +0.68(+4.49%) |
Mar 17, 2015 | 15.09 | 15.28 | 14.91 | 15.20 | 696,362 | +0.02(+0.15%) |
Mar 16, 2015 | 14.89 | 15.20 | 14.63 | 15.17 | 848,990 | +0.24(+1.62%) |
Mar 13, 2015 | 14.73 | 14.99 | 14.61 | 14.93 | 579,570 | +0.16(+1.06%) |
Mar 12, 2015 | 15.04 | 15.11 | 14.72 | 14.78 | 725,546 | -0.18(-1.23%) |
Mar 11, 2015 | 14.93 | 15.10 | 14.67 | 14.96 | 638,894 | +0.08(+0.54%) |
Mar 10, 2015 | 15.15 | 15.29 | 14.74 | 14.88 | 839,368 | -0.44(-2.85%) |
Mar 09, 2015 | 15.40 | 15.68 | 15.31 | 15.32 | 752,744 | -0.03(-0.22%) |
Mar 06, 2015 | 15.77 | 16.01 | 15.33 | 15.35 | 706,970 | -0.59(-3.73%) |
Mar 05, 2015 | 15.86 | 16.02 | 15.64 | 15.94 | 811,171 | +0.20(+1.29%) |
Mar 04, 2015 | 15.72 | 15.83 | 15.57 | 15.74 | 667,510 | -0.09(-0.58%) |
Mar 03, 2015 | 15.76 | 15.91 | 15.68 | 15.83 | 801,718 | +0.15(+0.98%) |
Mar 02, 2015 | 16.03 | 16.03 | 15.64 | 15.68 | 1,501,265 | -0.42(-2.60%) |
Feb 27, 2015 | 15.82 | 16.11 | 15.68 | 16.10 | 1,554,395 | +0.30(+1.87%) |
Feb 26, 2015 | 15.65 | 15.91 | 15.46 | 15.80 | 608,481 | +0.20(+1.28%) |
Feb 25, 2015 | 15.64 | 15.79 | 15.53 | 15.60 | 726,539 | -0.03(-0.22%) |
Feb 24, 2015 | 15.94 | 16.00 | 15.56 | 15.64 | 737,274 | -0.26(-1.62%) |
Feb 23, 2015 | 15.26 | 16.04 | 15.24 | 15.90 | 1,224,955 | +0.65(+4.25%) |
Feb 20, 2015 | 14.70 | 15.30 | 14.62 | 15.25 | 1,439,120 | +0.59(+4.00%) |
Feb 19, 2015 | 14.96 | 15.18 | 14.22 | 14.66 | 2,332,047 | -1.20(-7.57%) |
Feb 18, 2015 | 15.43 | 15.90 | 15.43 | 15.86 | 1,179,843 | +0.15(+0.94%) |
Feb 17, 2015 | 15.67 | 15.75 | 15.27 | 15.71 | 1,120,656 | -0.01(-0.07%) |
Feb 13, 2015 | 15.55 | 15.72 | 15.72 | 15.72 | 1,007,314 | -0.01(-0.05%) |
Feb 12, 2015 | 15.42 | 15.81 | 15.32 | 15.73 | 1,233,681 | +0.43(+2.82%) |
Feb 11, 2015 | 15.27 | 15.44 | 15.23 | 15.30 | 985,855 | -0.11(-0.71%) |
Feb 10, 2015 | 15.35 | 15.43 | 15.16 | 15.41 | 1,010,633 | +0.17(+1.12%) |
Feb 09, 2015 | 15.34 | 15.49 | 15.22 | 15.24 | 911,948 | -0.07(-0.45%) |
Feb 06, 2015 | 15.20 | 15.34 | 15.14 | 15.31 | 557,835 | +0.12(+0.80%) |
Feb 05, 2015 | 15.15 | 15.34 | 15.00 | 15.19 | 569,968 | +0.17(+1.11%) |
Feb 04, 2015 | 15.11 | 15.18 | 14.72 | 15.02 | 1,013,503 | -0.23(-1.49%) |
Feb 03, 2015 | 14.85 | 15.37 | 14.85 | 15.25 | 1,017,788 | +0.48(+3.28%) |
Feb 02, 2015 | 14.46 | 14.78 | 14.27 | 14.76 | 841,283 | +0.25(+1.72%) |
Jan 30, 2015 | 13.94 | 14.65 | 13.94 | 14.51 | 914,232 | +0.49(+3.48%) |
Jan 29, 2015 | 14.34 | 14.42 | 13.79 | 14.02 | 1,366,235 | -0.19(-1.33%) |
Jan 28, 2015 | 14.39 | 14.42 | 14.12 | 14.21 | 937,510 | -0.17(-1.16%) |
Jan 27, 2015 | 13.99 | 14.39 | 13.91 | 14.38 | 638,793 | +0.23(+1.61%) |
Jan 26, 2015 | 14.13 | 14.30 | 13.96 | 14.15 | 628,448 | +0.08(+0.54%) |
Jan 23, 2015 | 13.58 | 14.15 | 13.54 | 14.08 | 879,674 | +0.36(+2.59%) |
Jan 22, 2015 | 13.63 | 13.84 | 13.48 | 13.72 | 920,833 | +0.23(+1.74%) |
Jan 21, 2015 | 13.21 | 13.53 | 13.21 | 13.49 | 710,841 | +0.28(+2.09%) |
Jan 20, 2015 | 12.99 | 13.24 | 12.72 | 13.21 | 770,739 | +0.30(+2.32%) |
Jan 16, 2015 | 12.79 | 13.07 | 12.76 | 12.91 | 614,715 | +0.25(+1.94%) |
Jan 15, 2015 | 13.03 | 13.11 | 12.65 | 12.66 | 645,565 | -0.36(-2.79%) |
Jan 14, 2015 | 13.09 | 13.11 | 12.51 | 13.03 | 999,852 | -0.20(-1.52%) |
Jan 13, 2015 | 14.01 | 14.10 | 12.98 | 13.23 | 1,361,807 | -0.77(-5.49%) |
Jan 12, 2015 | 14.58 | 14.59 | 13.88 | 14.00 | 799,765 | -0.61(-4.20%) |
Jan 09, 2015 | 14.96 | 15.00 | 14.58 | 14.61 | 776,706 | -0.37(-2.45%) |
Jan 08, 2015 | 14.38 | 15.01 | 14.31 | 14.98 | 1,131,989 | +0.72(+5.02%) |
Jan 07, 2015 | 14.64 | 14.85 | 14.20 | 14.26 | 824,569 | -0.16(-1.10%) |
Jan 06, 2015 | 14.65 | 14.93 | 14.21 | 14.42 | 877,860 | -0.17(-1.17%) |
Jan 05, 2015 | 14.94 | 15.04 | 14.47 | 14.59 | 1,022,784 | -0.52(-3.41%) |
Jan 02, 2015 | 14.69 | 15.13 | 14.69 | 15.11 | 561,669 | +0.45(+3.05%) |
Dec 31, 2014 | 14.77 | 14.66 | 14.66 | 14.66 | 637,129 | -0.16(-1.05%) |
Dec 30, 2014 | 14.93 | 15.08 | 14.54 | 14.82 | 515,208 | -0.13(-0.86%) |
Dec 29, 2014 | 15.22 | 15.33 | 14.86 | 14.94 | 492,300 | -0.23(-1.50%) |
Dec 26, 2014 | 15.15 | 15.47 | 15.13 | 15.17 | 511,847 | +0.17(+1.11%) |
Dec 24, 2014 | 14.92 | 15.01 | 15.01 | 15.01 | 417,976 | +0.00(+0.00%) |
Dec 23, 2014 | 15.16 | 15.37 | 14.93 | 15.01 | 1,004,811 | -0.03(-0.23%) |
Dec 22, 2014 | 15.22 | 15.37 | 14.94 | 15.04 | 750,057 | -0.25(-1.66%) |
Dec 19, 2014 | 14.80 | 15.39 | 14.80 | 15.29 | 1,528,913 | +0.53(+3.56%) |
Dec 18, 2014 | 15.18 | 15.51 | 14.66 | 14.77 | 1,444,454 | -0.19(-1.27%) |
Dec 17, 2014 | 14.62 | 15.26 | 14.59 | 14.96 | 1,010,559 | +0.40(+2.73%) |
Dec 16, 2014 | 14.07 | 15.18 | 13.90 | 14.56 | 1,571,170 | +0.31(+2.15%) |
Dec 15, 2014 | 15.03 | 15.12 | 14.08 | 14.25 | 1,725,229 | -0.67(-4.52%) |
Dec 12, 2014 | 15.14 | 15.16 | 14.54 | 14.93 | 1,149,714 | -0.08(-0.56%) |
Dec 11, 2014 | 15.05 | 15.29 | 14.87 | 15.01 | 983,566 | -0.05(-0.30%) |
Dec 10, 2014 | 15.59 | 15.59 | 14.97 | 15.05 | 1,455,684 | -0.80(-5.02%) |
Dec 09, 2014 | 15.51 | 15.87 | 15.15 | 15.85 | 1,294,796 | +0.24(+1.55%) |
Dec 08, 2014 | 16.30 | 16.49 | 15.56 | 15.61 | 1,221,490 | -0.85(-5.16%) |
Dec 05, 2014 | 17.17 | 17.20 | 16.42 | 16.46 | 1,059,404 | -0.74(-4.32%) |
Dec 04, 2014 | 17.47 | 17.75 | 17.16 | 17.20 | 932,443 | -0.44(-2.49%) |
Dec 03, 2014 | 17.58 | 17.82 | 17.56 | 17.64 | 1,002,247 | +0.08(+0.43%) |
Dec 02, 2014 | 17.19 | 17.66 | 17.05 | 17.56 | 1,094,199 | +0.37(+2.14%) |
Dec 01, 2014 | 17.61 | 17.83 | 17.06 | 17.19 | 1,617,184 | -0.43(-2.45%) |
Nov 28, 2014 | 18.30 | 18.31 | 17.61 | 17.63 | 2,744,861 | -0.71(-3.86%) |
Nov 26, 2014 | 18.35 | 18.33 | 18.33 | 18.33 | 619,967 | -0.09(-0.49%) |
Nov 25, 2014 | 18.45 | 18.50 | 18.32 | 18.43 | 880,411 | +0.04(+0.21%) |
Nov 24, 2014 | 18.27 | 18.45 | 18.27 | 18.39 | 689,523 | +0.15(+0.83%) |
Nov 21, 2014 | 18.26 | 18.44 | 18.14 | 18.24 | 1,084,401 | +0.12(+0.69%) |
Nov 20, 2014 | 17.86 | 18.14 | 17.86 | 18.11 | 683,067 | +0.26(+1.44%) |
Nov 19, 2014 | 17.87 | 18.12 | 17.80 | 17.85 | 818,264 | -0.00(-0.02%) |
Nov 18, 2014 | 18.13 | 18.25 | 17.85 | 17.86 | 1,979,458 | -0.25(-1.36%) |
Nov 17, 2014 | 17.89 | 18.38 | 17.89 | 18.10 | 901,381 | +0.07(+0.38%) |
Nov 14, 2014 | 17.80 | 18.08 | 17.80 | 18.04 | 853,032 | +0.20(+1.10%) |
Nov 13, 2014 | 18.11 | 18.12 | 17.78 | 17.84 | 1,496,174 | -0.35(-1.92%) |
Nov 12, 2014 | 18.06 | 18.39 | 18.04 | 18.19 | 1,047,622 | +0.08(+0.46%) |
Nov 11, 2014 | 18.00 | 18.25 | 17.88 | 18.10 | 895,250 | +0.11(+0.59%) |
Nov 10, 2014 | 18.59 | 18.69 | 17.96 | 18.00 | 1,057,801 | -0.53(-2.84%) |
Nov 07, 2014 | 18.08 | 18.59 | 18.02 | 18.52 | 1,076,400 | +0.42(+2.30%) |
Nov 06, 2014 | 17.93 | 18.13 | 17.76 | 18.11 | 890,339 | +0.06(+0.31%) |
Nov 05, 2014 | 18.23 | 18.36 | 17.93 | 18.05 | 1,187,889 | -0.12(-0.66%) |
Nov 04, 2014 | 17.99 | 18.28 | 17.96 | 18.17 | 810,143 | +0.03(+0.16%) |
Nov 03, 2014 | 18.11 | 18.51 | 17.96 | 18.14 | 1,271,644 | +0.03(+0.14%) |
Oct 31, 2014 | 17.38 | 18.11 | 17.28 | 18.11 | 1,182,976 | +0.37(+2.06%) |
Oct 30, 2014 | 17.61 | 17.82 | 17.27 | 17.75 | 745,197 | +0.15(+0.85%) |
Oct 29, 2014 | 17.90 | 17.93 | 17.29 | 17.60 | 1,317,838 | -0.17(-0.94%) |
Oct 28, 2014 | 16.83 | 17.79 | 16.83 | 17.77 | 1,648,383 | +0.81(+4.77%) |
Oct 27, 2014 | 16.75 | 16.97 | 16.88 | 16.96 | 1,590,311 | +0.08(+0.49%) |
Oct 24, 2014 | 16.80 | 16.88 | 16.60 | 16.88 | 1,204,925 | +0.09(+0.51%) |
Oct 23, 2014 | 16.36 | 16.84 | 16.30 | 16.79 | 1,175,791 | +0.64(+3.97%) |
Oct 22, 2014 | 16.69 | 16.83 | 16.12 | 16.15 | 859,730 | -0.52(-3.11%) |
Oct 21, 2014 | 16.06 | 16.69 | 15.92 | 16.67 | 1,108,034 | +0.76(+4.81%) |
Oct 20, 2014 | 15.82 | 15.92 | 15.55 | 15.90 | 1,150,457 | -0.01(-0.05%) |
Oct 17, 2014 | 15.90 | 15.94 | 15.59 | 15.91 | 1,694,368 | +0.18(+1.11%) |
Oct 16, 2014 | 15.40 | 15.90 | 15.17 | 15.73 | 2,061,633 | +0.49(+3.20%) |
Oct 15, 2014 | 15.24 | 15.47 | 14.75 | 15.25 | 1,460,368 | -0.17(-1.09%) |
Oct 14, 2014 | 15.45 | 15.94 | 15.20 | 15.41 | 1,189,270 | -0.04(-0.27%) |
Oct 13, 2014 | 15.59 | 16.00 | 15.44 | 15.46 | 1,594,237 | -0.19(-1.24%) |
Oct 10, 2014 | 15.63 | 16.00 | 15.47 | 15.65 | 2,517,171 | +0.04(+0.29%) |
Oct 09, 2014 | 16.14 | 16.27 | 15.49 | 15.60 | 1,383,449 | -0.46(-2.88%) |
Oct 08, 2014 | 15.88 | 16.13 | 15.60 | 16.07 | 1,617,782 | +0.17(+1.06%) |
Oct 07, 2014 | 15.94 | 16.35 | 15.88 | 15.90 | 682,941 | -0.14(-0.86%) |
Oct 06, 2014 | 16.19 | 16.25 | 15.85 | 16.04 | 540,963 | -0.10(-0.65%) |
Oct 03, 2014 | 16.48 | 16.48 | 15.88 | 16.14 | 1,135,229 | -0.29(-1.77%) |
Oct 02, 2014 | 16.54 | 16.60 | 16.07 | 16.43 | 3,258,783 | -0.16(-0.94%) |
Oct 01, 2014 | 16.68 | 16.87 | 16.53 | 16.59 | 1,446,239 | -0.09(-0.54%) |
Sep 30, 2014 | 16.80 | 16.95 | 16.50 | 16.68 | 1,306,077 | -0.10(-0.62%) |
Sep 29, 2014 | 16.81 | 16.90 | 16.64 | 16.78 | 1,124,640 | -0.18(-1.08%) |
Sep 26, 2014 | 16.79 | 17.04 | 16.72 | 16.97 | 1,324,604 | +0.20(+1.18%) |
Sep 25, 2014 | 17.20 | 17.20 | 16.63 | 16.77 | 923,325 | -0.47(-2.70%) |
Sep 24, 2014 | 16.96 | 17.29 | 16.73 | 17.23 | 843,488 | +0.21(+1.25%) |
Sep 23, 2014 | 17.17 | 17.48 | 16.86 | 17.02 | 977,591 | -0.15(-0.89%) |
Sep 22, 2014 | 17.34 | 17.42 | 17.11 | 17.17 | 1,214,926 | -0.25(-1.46%) |
Sep 19, 2014 | 17.51 | 17.67 | 17.35 | 17.43 | 1,266,926 | -0.06(-0.36%) |
Sep 18, 2014 | 17.89 | 17.95 | 17.45 | 17.49 | 897,181 | -0.38(-2.13%) |
Sep 17, 2014 | 18.07 | 18.07 | 17.77 | 17.87 | 562,057 | -0.14(-0.79%) |
Sep 16, 2014 | 17.89 | 18.39 | 17.89 | 18.01 | 885,716 | +0.05(+0.27%) |
Sep 15, 2014 | 17.87 | 18.05 | 17.68 | 17.96 | 718,225 | +0.12(+0.69%) |
Sep 12, 2014 | 18.05 | 18.21 | 17.71 | 17.84 | 915,086 | -0.23(-1.26%) |
Sep 11, 2014 | 18.10 | 18.43 | 17.95 | 18.07 | 1,325,859 | -0.17(-0.92%) |
Sep 10, 2014 | 18.57 | 18.60 | 18.01 | 18.24 | 875,578 | -0.28(-1.53%) |
Sep 09, 2014 | 18.77 | 18.92 | 18.51 | 18.52 | 811,189 | -0.32(-1.72%) |
Sep 08, 2014 | 18.79 | 18.85 | 18.65 | 18.84 | 694,334 | -0.02(-0.12%) |
Sep 05, 2014 | 18.67 | 18.90 | 18.50 | 18.87 | 1,189,257 | +0.15(+0.80%) |
Sep 04, 2014 | 18.89 | 18.90 | 18.53 | 18.72 | 864,906 | -0.21(-1.10%) |
Sep 03, 2014 | 18.96 | 19.00 | 18.78 | 18.93 | 1,030,914 | +0.13(+0.67%) |
Sep 02, 2014 | 18.52 | 18.83 | 18.51 | 18.80 | 888,218 | +0.29(+1.59%) |
Aug 29, 2014 | 18.49 | 18.51 | 18.51 | 18.51 | 847,766 | -0.03(-0.18%) |
Aug 28, 2014 | 18.25 | 18.60 | 18.20 | 18.54 | 706,588 | +0.22(+1.20%) |
Aug 27, 2014 | 18.52 | 18.54 | 18.29 | 18.32 | 402,317 | -0.15(-0.81%) |
Aug 26, 2014 | 18.43 | 18.60 | 18.36 | 18.47 | 794,789 | +0.03(+0.16%) |
Aug 25, 2014 | 18.37 | 18.56 | 18.09 | 18.44 | 578,978 | +0.10(+0.55%) |
Aug 22, 2014 | 18.27 | 18.38 | 18.21 | 18.34 | 717,450 | +0.09(+0.49%) |
Aug 21, 2014 | 18.27 | 18.57 | 18.17 | 18.25 | 1,042,677 | -0.02(-0.10%) |
Aug 20, 2014 | 18.18 | 18.27 | 18.09 | 18.27 | 904,642 | +0.11(+0.60%) |
Aug 19, 2014 | 17.95 | 18.32 | 17.95 | 18.16 | 1,292,399 | +0.25(+1.39%) |
Aug 18, 2014 | 17.76 | 18.05 | 17.69 | 17.91 | 972,807 | +0.25(+1.41%) |
Aug 15, 2014 | 17.65 | 17.85 | 17.55 | 17.66 | 684,545 | +0.09(+0.49%) |
Aug 14, 2014 | 17.60 | 17.74 | 17.44 | 17.57 | 619,102 | -0.03(-0.19%) |
Aug 13, 2014 | 17.65 | 17.68 | 17.27 | 17.61 | 773,224 | +0.09(+0.49%) |
Aug 12, 2014 | 17.53 | 17.68 | 17.44 | 17.52 | 614,516 | -0.01(-0.08%) |
Aug 11, 2014 | 17.59 | 18.00 | 17.52 | 17.54 | 657,653 | -0.06(-0.34%) |
Aug 08, 2014 | 17.17 | 17.73 | 17.06 | 17.60 | 913,779 | +0.47(+2.74%) |
Aug 07, 2014 | 17.16 | 17.37 | 16.97 | 17.13 | 778,620 | +0.02(+0.11%) |
Aug 06, 2014 | 17.00 | 17.24 | 16.88 | 17.11 | 721,134 | +0.23(+1.35%) |
Aug 05, 2014 | 17.06 | 17.13 | 16.74 | 16.88 | 726,752 | -0.19(-1.14%) |
Aug 04, 2014 | 17.25 | 17.29 | 16.93 | 17.07 | 813,874 | -0.12(-0.70%) |
Aug 01, 2014 | 17.30 | 17.37 | 16.91 | 17.20 | 785,686 | -0.08(-0.45%) |
Jul 31, 2014 | 17.25 | 17.79 | 16.80 | 17.27 | 1,410,523 | -0.07(-0.40%) |
Jul 30, 2014 | 17.57 | 17.72 | 17.21 | 17.34 | 1,281,002 | -0.11(-0.61%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.25 | 17.45 | 1,071,404 | -0.10(-0.56%) |
Jul 28, 2014 | 17.83 | 17.88 | 17.43 | 17.55 | 812,075 | -0.22(-1.26%) |
Jul 25, 2014 | 17.84 | 17.89 | 17.62 | 17.77 | 999,702 | -0.03(-0.17%) |
Jul 24, 2014 | 17.89 | 17.89 | 17.57 | 17.80 | 2,003,676 | -0.10(-0.57%) |
Jul 23, 2014 | 17.92 | 17.97 | 17.71 | 17.90 | 1,994,455 | +0.05(+0.30%) |
Jul 22, 2014 | 17.64 | 17.85 | 17.51 | 17.85 | 1,493,850 | +0.37(+2.12%) |
Jul 21, 2014 | 17.47 | 17.62 | 17.23 | 17.48 | 1,269,638 | +0.04(+0.22%) |
Jul 18, 2014 | 17.09 | 17.45 | 17.04 | 17.44 | 1,274,184 | +0.52(+3.06%) |
Jul 17, 2014 | 17.39 | 17.41 | 16.83 | 16.92 | 1,655,849 | -0.16(-0.95%) |
Jul 16, 2014 | 17.42 | 17.44 | 16.96 | 17.09 | 884,321 | -0.23(-1.34%) |
Jul 15, 2014 | 17.07 | 17.35 | 16.94 | 17.32 | 1,178,364 | +0.35(+2.04%) |
Jul 14, 2014 | 17.07 | 17.11 | 16.81 | 16.97 | 849,468 | -0.03(-0.19%) |
Jul 11, 2014 | 16.69 | 17.03 | 16.52 | 17.00 | 852,110 | +0.21(+1.28%) |
Jul 10, 2014 | 16.56 | 16.79 | 16.33 | 16.79 | 1,125,757 | +0.11(+0.68%) |
Jul 09, 2014 | 16.80 | 16.97 | 16.61 | 16.68 | 1,102,668 | -0.13(-0.78%) |
Jul 08, 2014 | 17.15 | 17.17 | 16.77 | 16.81 | 1,263,129 | -0.32(-1.89%) |
Jul 07, 2014 | 17.50 | 17.52 | 17.10 | 17.13 | 791,801 | -0.40(-2.27%) |
Jul 03, 2014 | 17.50 | 17.53 | 17.53 | 17.53 | 1,016,680 | +0.06(+0.34%) |
Jul 02, 2014 | 17.11 | 17.49 | 17.11 | 17.47 | 1,216,347 | +0.42(+2.46%) |
Jul 01, 2014 | 17.10 | 17.25 | 16.94 | 17.05 | 652,292 | +0.07(+0.39%) |
Jun 30, 2014 | 17.00 | 17.14 | 16.75 | 16.98 | 898,222 | -0.04(-0.23%) |
Jun 27, 2014 | 16.94 | 17.05 | 16.69 | 17.02 | 1,233,528 | +0.06(+0.37%) |
Jun 26, 2014 | 16.86 | 17.03 | 16.65 | 16.96 | 945,702 | +0.13(+0.75%) |
Jun 25, 2014 | 16.63 | 17.03 | 16.49 | 16.83 | 1,487,675 | -0.40(-2.33%) |
Jun 24, 2014 | 17.80 | 17.92 | 17.22 | 17.23 | 988,157 | -0.62(-3.46%) |
Jun 23, 2014 | 17.83 | 18.13 | 17.62 | 17.85 | 982,698 | +0.09(+0.52%) |
Jun 20, 2014 | 17.60 | 17.85 | 17.48 | 17.76 | 1,129,062 | +0.14(+0.82%) |
Jun 19, 2014 | 17.50 | 17.66 | 17.30 | 17.61 | 689,103 | +0.19(+1.11%) |
Jun 18, 2014 | 17.36 | 17.44 | 17.14 | 17.42 | 618,370 | +0.10(+0.57%) |
Jun 17, 2014 | 16.94 | 17.33 | 16.87 | 17.32 | 827,492 | +0.35(+2.06%) |
Jun 16, 2014 | 16.93 | 17.08 | 16.89 | 16.97 | 621,939 | +0.06(+0.35%) |
Jun 13, 2014 | 16.92 | 16.97 | 16.68 | 16.91 | 771,970 | -0.00(-0.02%) |
Jun 12, 2014 | 16.43 | 16.92 | 16.41 | 16.92 | 999,045 | +0.53(+3.23%) |
Jun 11, 2014 | 16.15 | 16.40 | 16.13 | 16.39 | 555,147 | +0.20(+1.22%) |
Jun 10, 2014 | 16.55 | 16.55 | 16.16 | 16.19 | 789,926 | -0.18(-1.12%) |
Jun 06, 2014 | 16.37 | 16.45 | 16.25 | 16.37 | 622,115 | +0.01(+0.04%) |
Jun 05, 2014 | 16.30 | 16.45 | 16.18 | 16.37 | 695,198 | +0.07(+0.43%) |
Jun 04, 2014 | 16.39 | 16.43 | 16.13 | 16.30 | 1,171,086 | -0.17(-1.05%) |
Jun 03, 2014 | 16.47 | 16.59 | 16.33 | 16.47 | 1,808,195 | +0.01(+0.09%) |
Jun 02, 2014 | 16.61 | 16.83 | 16.30 | 16.45 | 1,016,839 | -0.13(-0.79%) |
May 30, 2014 | 16.81 | 16.87 | 16.49 | 16.59 | 541,453 | -0.25(-1.47%) |
May 29, 2014 | 16.62 | 16.85 | 16.38 | 16.83 | 727,413 | +0.26(+1.55%) |
May 28, 2014 | 16.10 | 16.62 | 15.96 | 16.57 | 1,171,361 | +0.47(+2.93%) |
May 27, 2014 | 16.24 | 16.26 | 15.86 | 16.10 | 808,801 | +0.00(+0.00%) |
May 23, 2014 | 16.38 | 16.10 | 16.10 | 16.10 | 977,238 | -0.34(-2.08%) |
May 22, 2014 | 16.37 | 16.53 | 16.25 | 16.44 | 523,557 | +0.08(+0.47%) |
May 21, 2014 | 16.51 | 16.55 | 16.23 | 16.37 | 836,390 | -0.03(-0.19%) |
May 20, 2014 | 16.42 | 16.59 | 16.34 | 16.40 | 491,127 | -0.07(-0.41%) |
May 19, 2014 | 16.39 | 16.67 | 16.35 | 16.47 | 922,852 | +0.13(+0.78%) |
May 16, 2014 | 16.43 | 16.45 | 16.09 | 16.34 | 662,524 | -0.08(-0.47%) |
May 15, 2014 | 16.51 | 16.60 | 16.07 | 16.42 | 854,218 | -0.22(-1.33%) |
May 14, 2014 | 16.80 | 16.98 | 16.56 | 16.64 | 890,161 | -0.16(-0.96%) |
May 13, 2014 | 16.57 | 16.92 | 16.52 | 16.80 | 1,240,877 | +0.14(+0.85%) |
May 12, 2014 | 16.31 | 16.87 | 16.31 | 16.66 | 810,245 | +0.43(+2.65%) |
May 09, 2014 | 16.62 | 16.74 | 16.14 | 16.23 | 959,583 | -0.48(-2.89%) |
May 08, 2014 | 17.04 | 17.11 | 16.56 | 16.71 | 1,377,157 | -0.35(-2.07%) |
May 07, 2014 | 17.07 | 17.27 | 16.89 | 17.06 | 1,823,268 | +0.06(+0.33%) |
May 06, 2014 | 16.98 | 17.35 | 16.85 | 17.01 | 1,031,889 | +0.06(+0.33%) |
May 05, 2014 | 16.75 | 17.16 | 16.72 | 16.95 | 1,204,016 | +0.16(+0.93%) |
May 02, 2014 | 16.72 | 17.06 | 16.50 | 16.80 | 1,263,155 | +0.08(+0.48%) |
May 01, 2014 | 17.34 | 17.46 | 16.05 | 16.72 | 2,642,474 | -0.34(-1.99%) |
Apr 30, 2014 | 17.01 | 17.17 | 16.83 | 17.06 | 1,126,732 | +0.09(+0.53%) |
Apr 29, 2014 | 17.25 | 17.32 | 16.94 | 16.97 | 933,225 | -0.22(-1.29%) |
Apr 28, 2014 | 16.93 | 17.26 | 16.83 | 17.19 | 797,369 | +0.34(+2.00%) |
Apr 25, 2014 | 16.93 | 17.10 | 16.79 | 16.85 | 885,640 | -0.10(-0.61%) |
Apr 24, 2014 | 17.11 | 17.31 | 16.76 | 16.96 | 2,718,291 | +0.00(+0.02%) |
Apr 23, 2014 | 16.88 | 17.30 | 16.85 | 16.95 | 1,330,866 | +0.02(+0.14%) |
Apr 22, 2014 | 17.07 | 17.09 | 16.75 | 16.93 | 2,004,005 | -0.18(-1.05%) |
Apr 21, 2014 | 16.66 | 17.27 | 16.61 | 17.11 | 1,979,829 | +0.44(+2.64%) |
Apr 17, 2014 | 16.27 | 16.67 | 16.67 | 16.67 | 1,618,517 | +0.36(+2.21%) |
Apr 16, 2014 | 16.08 | 16.45 | 15.75 | 16.31 | 1,345,294 | +0.32(+2.00%) |
Apr 15, 2014 | 15.62 | 16.00 | 15.30 | 15.99 | 1,433,654 | +0.40(+2.56%) |
Apr 14, 2014 | 14.95 | 15.62 | 14.86 | 15.59 | 1,282,605 | +0.77(+5.17%) |
Apr 11, 2014 | 14.78 | 14.92 | 14.71 | 14.82 | 1,121,058 | -0.05(-0.30%) |
Apr 10, 2014 | 14.92 | 15.12 | 14.66 | 14.87 | 1,097,981 | -0.07(-0.44%) |
Apr 09, 2014 | 14.52 | 14.94 | 14.40 | 14.93 | 721,146 | +0.49(+3.41%) |
Apr 08, 2014 | 14.54 | 14.76 | 14.25 | 14.44 | 901,667 | -0.10(-0.72%) |
Apr 07, 2014 | 14.77 | 14.82 | 14.39 | 14.54 | 855,739 | -0.26(-1.78%) |
Apr 04, 2014 | 15.17 | 15.26 | 14.76 | 14.81 | 679,417 | -0.27(-1.82%) |
Apr 03, 2014 | 15.04 | 15.17 | 14.93 | 15.08 | 948,194 | +0.10(+0.69%) |
Apr 02, 2014 | 15.12 | 15.13 | 14.82 | 14.98 | 1,393,939 | -0.19(-1.28%) |