Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.87 | 19.39 | 18.64 | 19.32 | 1,450,363 | +0.11(+0.59%) |
Apr 29, 2015 | 19.23 | 19.51 | 18.98 | 19.20 | 1,883,584 | -0.72(-3.62%) |
Apr 28, 2015 | 20.33 | 20.59 | 19.91 | 19.93 | 752,595 | -0.86(-4.11%) |
Apr 27, 2015 | 20.77 | 20.98 | 20.45 | 20.78 | 545,354 | -0.02(-0.09%) |
Apr 24, 2015 | 20.58 | 20.96 | 20.57 | 20.80 | 864,397 | +0.40(+1.95%) |
Apr 23, 2015 | 20.20 | 20.66 | 20.12 | 20.40 | 831,771 | +0.26(+1.31%) |
Apr 22, 2015 | 20.99 | 21.04 | 20.07 | 20.14 | 1,467,613 | -1.00(-4.72%) |
Apr 21, 2015 | 21.40 | 21.44 | 21.05 | 21.14 | 358,635 | -0.29(-1.33%) |
Apr 20, 2015 | 21.75 | 21.76 | 21.25 | 21.42 | 558,252 | -0.57(-2.59%) |
Apr 17, 2015 | 21.15 | 22.11 | 21.13 | 21.99 | 723,408 | +0.73(+3.45%) |
Apr 16, 2015 | 21.72 | 21.72 | 21.00 | 21.26 | 508,760 | -0.33(-1.53%) |
Apr 15, 2015 | 21.82 | 21.91 | 21.44 | 21.59 | 462,888 | -0.04(-0.20%) |
Apr 14, 2015 | 21.93 | 22.18 | 21.52 | 21.63 | 620,941 | +0.44(+2.09%) |
Apr 13, 2015 | 21.06 | 21.28 | 21.00 | 21.19 | 392,226 | +0.10(+0.47%) |
Apr 10, 2015 | 21.44 | 21.46 | 21.07 | 21.09 | 802,572 | +0.08(+0.37%) |
Apr 09, 2015 | 21.76 | 21.76 | 20.87 | 21.01 | 1,200,549 | -0.83(-3.78%) |
Apr 08, 2015 | 21.83 | 21.97 | 21.31 | 21.84 | 890,219 | +0.00(+0.00%) |
Apr 07, 2015 | 21.42 | 21.90 | 21.24 | 21.84 | 735,901 | +0.52(+2.44%) |
Apr 06, 2015 | 22.04 | 22.04 | 21.17 | 21.32 | 1,214,174 | -0.37(-1.69%) |
Apr 02, 2015 | 22.31 | 21.69 | 21.69 | 21.69 | 3,098,976 | -0.71(-3.18%) |
Apr 01, 2015 | 22.02 | 22.56 | 21.98 | 22.40 | 1,540,880 | +0.86(+4.01%) |
Mar 31, 2015 | 21.32 | 21.66 | 21.16 | 21.54 | 1,326,761 | +0.14(+0.66%) |
Mar 30, 2015 | 21.65 | 21.68 | 21.26 | 21.39 | 752,233 | -0.30(-1.38%) |
Mar 27, 2015 | 21.21 | 21.74 | 21.21 | 21.69 | 1,120,323 | +0.72(+3.43%) |
Mar 26, 2015 | 21.72 | 21.78 | 20.81 | 20.98 | 1,577,303 | -1.00(-4.55%) |
Mar 25, 2015 | 22.63 | 22.63 | 21.95 | 21.98 | 968,637 | -0.57(-2.54%) |
Mar 24, 2015 | 22.15 | 22.55 | 21.98 | 22.55 | 967,116 | +0.61(+2.80%) |
Mar 23, 2015 | 22.09 | 22.10 | 21.73 | 21.93 | 955,951 | -0.06(-0.27%) |
Mar 20, 2015 | 21.87 | 22.07 | 21.81 | 21.99 | 867,581 | +0.33(+1.51%) |
Mar 19, 2015 | 21.86 | 22.05 | 21.37 | 21.67 | 1,504,396 | -0.31(-1.40%) |
Mar 18, 2015 | 21.24 | 22.00 | 20.58 | 21.98 | 1,583,405 | +1.20(+5.76%) |
Mar 17, 2015 | 20.61 | 20.83 | 20.45 | 20.78 | 660,088 | +0.51(+2.49%) |
Mar 16, 2015 | 20.28 | 20.37 | 19.96 | 20.27 | 649,872 | +0.56(+2.85%) |
Mar 13, 2015 | 19.73 | 20.11 | 19.60 | 19.71 | 786,429 | -0.19(-0.95%) |
Mar 12, 2015 | 20.38 | 20.40 | 19.72 | 19.90 | 1,289,920 | -0.05(-0.23%) |
Mar 11, 2015 | 19.47 | 20.04 | 19.47 | 19.95 | 871,337 | +0.44(+2.24%) |
Mar 10, 2015 | 19.36 | 19.58 | 19.28 | 19.51 | 868,877 | +0.72(+3.85%) |
Mar 09, 2015 | 18.79 | 18.86 | 18.54 | 18.78 | 968,813 | +0.51(+2.78%) |
Mar 06, 2015 | 18.80 | 18.87 | 18.02 | 18.28 | 1,647,594 | -1.32(-6.71%) |
Mar 05, 2015 | 19.65 | 19.84 | 19.38 | 19.59 | 857,474 | -0.12(-0.61%) |
Mar 04, 2015 | 19.86 | 19.60 | 19.54 | 19.71 | 1,023,195 | +0.11(+0.56%) |
Mar 03, 2015 | 19.83 | 20.05 | 19.60 | 19.60 | 1,067,978 | -0.23(-1.14%) |
Mar 02, 2015 | 20.88 | 20.91 | 19.80 | 19.83 | 1,598,935 | -1.17(-5.55%) |
Feb 27, 2015 | 20.76 | 21.05 | 20.41 | 21.00 | 1,130,350 | +0.50(+2.45%) |
Feb 26, 2015 | 21.12 | 21.34 | 20.48 | 20.49 | 1,684,982 | -0.88(-4.11%) |
Feb 25, 2015 | 21.00 | 21.45 | 20.82 | 21.37 | 1,139,429 | +0.27(+1.29%) |
Feb 24, 2015 | 20.12 | 21.15 | 19.91 | 21.10 | 1,537,454 | +0.84(+4.13%) |
Feb 23, 2015 | 19.94 | 20.38 | 19.92 | 20.26 | 1,136,620 | +0.62(+3.15%) |
Feb 20, 2015 | 19.86 | 20.31 | 19.39 | 19.64 | 1,611,035 | +0.16(+0.84%) |
Feb 19, 2015 | 19.76 | 20.05 | 19.46 | 19.48 | 1,137,899 | -0.34(-1.74%) |
Feb 18, 2015 | 19.76 | 20.19 | 19.60 | 19.83 | 1,342,269 | +0.32(+1.62%) |
Feb 17, 2015 | 20.21 | 20.30 | 19.36 | 19.51 | 2,038,105 | -0.91(-4.45%) |
Feb 13, 2015 | 21.08 | 20.42 | 20.42 | 20.42 | 4,328,336 | -0.65(-3.10%) |
Feb 12, 2015 | 21.16 | 21.59 | 21.05 | 21.07 | 778,104 | -0.20(-0.96%) |
Feb 11, 2015 | 21.13 | 21.43 | 20.83 | 21.28 | 733,237 | +0.09(+0.43%) |
Feb 10, 2015 | 21.39 | 21.54 | 21.06 | 21.19 | 692,079 | -0.53(-2.44%) |
Feb 09, 2015 | 22.31 | 22.35 | 21.70 | 21.72 | 1,486,062 | -0.12(-0.54%) |
Feb 06, 2015 | 22.39 | 22.52 | 21.60 | 21.83 | 1,705,552 | -1.23(-5.34%) |
Feb 05, 2015 | 23.41 | 23.48 | 22.94 | 23.07 | 961,577 | -0.73(-3.08%) |
Feb 04, 2015 | 23.12 | 23.89 | 22.94 | 23.80 | 1,390,226 | +0.10(+0.40%) |
Feb 03, 2015 | 24.29 | 24.34 | 23.58 | 23.70 | 1,620,648 | -1.62(-6.39%) |
Feb 02, 2015 | 24.86 | 25.52 | 24.84 | 25.32 | 1,463,503 | -0.24(-0.94%) |
Jan 30, 2015 | 25.31 | 25.71 | 25.07 | 25.56 | 1,393,088 | +1.26(+5.17%) |
Jan 29, 2015 | 24.43 | 24.74 | 24.09 | 24.31 | 764,465 | -0.47(-1.90%) |
Jan 28, 2015 | 23.73 | 25.11 | 23.73 | 24.78 | 988,815 | +1.15(+4.88%) |
Jan 27, 2015 | 24.29 | 24.45 | 23.41 | 23.63 | 854,079 | +0.10(+0.42%) |
Jan 26, 2015 | 23.78 | 23.95 | 23.37 | 23.53 | 1,048,523 | -0.20(-0.82%) |
Jan 23, 2015 | 23.46 | 23.93 | 23.44 | 23.72 | 928,497 | +0.96(+4.21%) |
Jan 22, 2015 | 23.36 | 23.42 | 22.49 | 22.76 | 1,431,270 | -0.28(-1.21%) |
Jan 21, 2015 | 23.98 | 24.19 | 22.81 | 23.04 | 1,221,035 | -0.81(-3.39%) |
Jan 20, 2015 | 23.44 | 23.94 | 23.42 | 23.85 | 823,274 | +0.92(+4.00%) |
Jan 16, 2015 | 23.56 | 23.72 | 22.88 | 22.93 | 866,633 | -0.96(-4.01%) |
Jan 15, 2015 | 22.81 | 23.93 | 22.73 | 23.89 | 1,282,750 | +1.12(+4.91%) |
Jan 14, 2015 | 23.26 | 23.44 | 22.73 | 22.77 | 1,140,880 | +0.48(+2.16%) |
Jan 13, 2015 | 22.07 | 22.69 | 21.95 | 22.29 | 917,072 | -0.00(-0.01%) |
Jan 12, 2015 | 21.88 | 22.50 | 21.85 | 22.29 | 662,258 | +0.37(+1.67%) |
Jan 09, 2015 | 21.00 | 21.93 | 20.94 | 21.93 | 921,372 | +0.71(+3.33%) |
Jan 08, 2015 | 21.56 | 21.57 | 21.12 | 21.22 | 675,169 | -0.87(-3.93%) |
Jan 07, 2015 | 21.73 | 22.38 | 21.49 | 22.09 | 886,237 | -0.12(-0.52%) |
Jan 06, 2015 | 21.78 | 22.61 | 21.51 | 22.20 | 1,814,263 | +1.12(+5.32%) |
Jan 05, 2015 | 20.44 | 21.22 | 20.44 | 21.08 | 1,033,782 | +0.97(+4.81%) |
Jan 02, 2015 | 19.67 | 20.28 | 19.59 | 20.11 | 796,782 | +0.60(+3.08%) |
Dec 31, 2014 | 19.41 | 19.51 | 19.51 | 19.51 | 1,456,889 | +0.13(+0.68%) |
Dec 30, 2014 | 19.53 | 19.63 | 19.32 | 19.38 | 441,454 | +0.15(+0.77%) |
Dec 29, 2014 | 19.05 | 19.34 | 18.99 | 19.23 | 522,601 | +0.43(+2.28%) |
Dec 26, 2014 | 18.86 | 18.89 | 18.62 | 18.80 | 538,220 | +0.16(+0.85%) |
Dec 24, 2014 | 18.18 | 18.65 | 18.65 | 18.65 | 1,409,266 | +0.34(+1.88%) |
Dec 23, 2014 | 19.21 | 19.24 | 18.28 | 18.30 | 546,426 | -1.19(-6.10%) |
Dec 22, 2014 | 19.19 | 19.52 | 19.13 | 19.49 | 332,690 | +0.12(+0.61%) |
Dec 19, 2014 | 18.79 | 19.41 | 18.76 | 19.37 | 684,191 | +0.59(+3.11%) |
Dec 18, 2014 | 18.96 | 19.03 | 18.67 | 18.79 | 1,637,902 | -0.90(-4.55%) |
Dec 17, 2014 | 19.89 | 20.01 | 19.36 | 19.68 | 893,632 | -0.54(-2.66%) |
Dec 16, 2014 | 20.13 | 20.27 | 19.65 | 20.22 | 1,021,868 | +0.71(+3.65%) |
Dec 15, 2014 | 19.32 | 19.80 | 19.21 | 19.51 | 1,170,639 | -0.11(-0.54%) |
Dec 12, 2014 | 19.23 | 19.64 | 19.05 | 19.61 | 1,041,583 | +0.82(+4.38%) |
Dec 11, 2014 | 18.47 | 18.79 | 18.26 | 18.79 | 803,736 | +0.15(+0.78%) |
Dec 10, 2014 | 18.22 | 18.76 | 18.19 | 18.65 | 912,526 | +0.41(+2.26%) |
Dec 09, 2014 | 18.39 | 18.54 | 18.13 | 18.23 | 760,003 | +0.30(+1.67%) |
Dec 08, 2014 | 17.46 | 18.03 | 17.46 | 17.93 | 564,509 | +0.60(+3.47%) |
Dec 05, 2014 | 17.53 | 17.55 | 17.09 | 17.33 | 1,029,902 | -0.29(-1.62%) |
Dec 04, 2014 | 17.19 | 17.62 | 17.15 | 17.62 | 421,946 | +0.41(+2.40%) |
Dec 03, 2014 | 17.00 | 17.21 | 16.92 | 17.21 | 619,658 | +0.20(+1.17%) |
Dec 02, 2014 | 17.22 | 17.22 | 16.99 | 17.01 | 801,359 | -0.51(-2.90%) |
Dec 01, 2014 | 18.03 | 18.07 | 17.50 | 17.51 | 870,464 | -0.32(-1.82%) |
Nov 28, 2014 | 17.70 | 17.89 | 17.67 | 17.84 | 549,133 | +0.44(+2.52%) |
Nov 26, 2014 | 17.45 | 17.40 | 17.40 | 17.40 | 2,432,264 | +0.15(+0.85%) |
Nov 25, 2014 | 16.92 | 17.30 | 16.89 | 17.25 | 1,001,430 | +0.40(+2.38%) |
Nov 24, 2014 | 16.63 | 16.88 | 16.58 | 16.85 | 1,011,007 | +0.04(+0.24%) |
Nov 21, 2014 | 16.59 | 16.84 | 16.59 | 16.81 | 532,628 | +0.32(+1.92%) |
Nov 20, 2014 | 16.73 | 16.74 | 16.38 | 16.49 | 446,705 | +0.21(+1.27%) |
Nov 19, 2014 | 16.31 | 16.59 | 16.25 | 16.29 | 360,976 | -0.28(-1.67%) |
Nov 18, 2014 | 16.49 | 16.59 | 16.46 | 16.56 | 333,717 | +0.11(+0.65%) |
Nov 17, 2014 | 16.69 | 16.69 | 16.31 | 16.46 | 345,226 | -0.09(-0.52%) |
Nov 14, 2014 | 16.28 | 16.60 | 16.25 | 16.54 | 571,758 | +0.23(+1.39%) |
Nov 13, 2014 | 16.23 | 16.44 | 16.14 | 16.32 | 469,119 | +0.11(+0.66%) |
Nov 12, 2014 | 16.45 | 16.56 | 16.13 | 16.21 | 441,921 | -0.06(-0.36%) |
Nov 11, 2014 | 16.16 | 16.28 | 16.09 | 16.27 | 420,888 | +0.06(+0.35%) |
Nov 10, 2014 | 16.59 | 16.62 | 16.19 | 16.21 | 526,049 | -0.46(-2.77%) |
Nov 07, 2014 | 16.26 | 16.68 | 16.24 | 16.68 | 515,480 | +0.54(+3.37%) |
Nov 06, 2014 | 16.23 | 16.33 | 16.09 | 16.13 | 868,035 | -0.34(-2.04%) |
Nov 05, 2014 | 16.34 | 16.51 | 16.31 | 16.47 | 768,707 | -0.03(-0.19%) |
Nov 04, 2014 | 16.56 | 16.74 | 16.43 | 16.50 | 455,542 | +0.13(+0.79%) |
Nov 03, 2014 | 16.34 | 16.42 | 16.06 | 16.37 | 1,061,368 | +0.02(+0.10%) |
Oct 31, 2014 | 16.39 | 16.53 | 16.19 | 16.35 | 286,686 | -0.13(-0.78%) |
Oct 30, 2014 | 16.82 | 16.85 | 16.47 | 16.48 | 562,291 | +0.05(+0.28%) |
Oct 29, 2014 | 16.26 | 16.58 | 16.02 | 16.44 | 448,663 | +0.07(+0.46%) |
Oct 28, 2014 | 16.44 | 16.54 | 16.29 | 16.36 | 575,625 | -0.28(-1.69%) |
Oct 27, 2014 | 16.63 | 16.55 | 16.53 | 16.64 | 452,464 | +0.10(+0.58%) |
Oct 24, 2014 | 16.66 | 16.84 | 16.46 | 16.55 | 337,350 | +0.04(+0.25%) |
Oct 23, 2014 | 16.72 | 16.73 | 16.30 | 16.51 | 535,164 | -0.44(-2.60%) |
Oct 22, 2014 | 16.87 | 17.03 | 16.78 | 16.95 | 715,727 | +0.02(+0.11%) |
Oct 21, 2014 | 17.07 | 17.20 | 16.91 | 16.93 | 921,636 | -0.40(-2.29%) |
Oct 20, 2014 | 17.44 | 17.45 | 17.13 | 17.33 | 732,880 | +0.15(+0.86%) |
Oct 17, 2014 | 17.17 | 17.39 | 16.90 | 17.18 | 1,064,159 | -0.27(-1.57%) |
Oct 16, 2014 | 18.45 | 18.46 | 17.31 | 17.45 | 1,365,930 | -0.31(-1.74%) |
Oct 15, 2014 | 18.62 | 20.18 | 17.49 | 17.76 | 4,361,412 | +0.41(+2.37%) |
Oct 14, 2014 | 17.25 | 17.45 | 16.99 | 17.35 | 1,593,075 | +0.31(+1.84%) |
Oct 13, 2014 | 16.76 | 17.20 | 16.73 | 17.04 | 1,079,200 | +0.31(+1.86%) |
Oct 10, 2014 | 16.53 | 16.74 | 16.44 | 16.73 | 962,371 | +0.48(+2.93%) |
Oct 09, 2014 | 16.43 | 16.56 | 16.22 | 16.25 | 921,755 | -0.21(-1.25%) |
Oct 08, 2014 | 16.48 | 16.51 | 16.11 | 16.46 | 895,700 | +0.01(+0.03%) |
Oct 07, 2014 | 16.04 | 16.48 | 15.97 | 16.45 | 765,858 | +0.65(+4.14%) |
Oct 06, 2014 | 15.75 | 15.95 | 15.64 | 15.80 | 706,869 | +0.02(+0.14%) |
Oct 03, 2014 | 15.52 | 15.80 | 15.43 | 15.78 | 640,118 | +0.18(+1.13%) |
Oct 02, 2014 | 15.83 | 15.99 | 15.56 | 15.60 | 704,549 | -0.40(-2.51%) |
Oct 01, 2014 | 15.48 | 16.02 | 15.46 | 16.00 | 1,182,518 | +0.87(+5.73%) |
Sep 30, 2014 | 15.28 | 15.41 | 15.07 | 15.13 | 537,346 | -0.25(-1.61%) |
Sep 29, 2014 | 15.43 | 15.48 | 15.29 | 15.38 | 436,273 | +0.35(+2.35%) |
Sep 26, 2014 | 15.04 | 15.14 | 14.89 | 15.03 | 759,932 | -0.06(-0.39%) |
Sep 25, 2014 | 14.78 | 15.10 | 14.78 | 15.09 | 560,024 | +0.50(+3.40%) |
Sep 24, 2014 | 14.76 | 14.85 | 14.52 | 14.59 | 546,606 | -0.22(-1.47%) |
Sep 23, 2014 | 14.62 | 14.83 | 14.57 | 14.81 | 634,425 | +0.27(+1.89%) |
Sep 22, 2014 | 14.51 | 14.66 | 14.45 | 14.53 | 747,325 | +0.04(+0.28%) |
Sep 19, 2014 | 14.15 | 14.51 | 13.99 | 14.49 | 536,526 | +0.53(+3.77%) |
Sep 18, 2014 | 13.97 | 14.06 | 13.85 | 13.97 | 739,093 | +0.14(+1.00%) |
Sep 17, 2014 | 14.10 | 14.20 | 13.81 | 13.83 | 1,018,111 | -0.12(-0.88%) |
Sep 16, 2014 | 14.16 | 14.22 | 13.94 | 13.95 | 719,832 | -0.16(-1.14%) |
Sep 15, 2014 | 14.23 | 14.30 | 14.05 | 14.11 | 777,790 | +0.06(+0.44%) |
Sep 12, 2014 | 14.17 | 14.25 | 13.99 | 14.05 | 967,155 | -0.46(-3.17%) |
Sep 11, 2014 | 14.79 | 14.88 | 14.51 | 14.51 | 962,516 | -0.16(-1.08%) |
Sep 10, 2014 | 14.65 | 14.72 | 14.60 | 14.67 | 1,253,065 | -0.27(-1.81%) |
Sep 09, 2014 | 14.87 | 15.02 | 14.86 | 14.94 | 563,261 | -0.02(-0.15%) |
Sep 08, 2014 | 15.22 | 15.31 | 14.85 | 14.96 | 3,715,671 | -0.02(-0.12%) |
Sep 05, 2014 | 15.22 | 15.30 | 14.86 | 14.98 | 930,385 | -0.09(-0.59%) |
Sep 04, 2014 | 15.32 | 15.34 | 15.04 | 15.07 | 796,372 | -0.55(-3.50%) |
Sep 03, 2014 | 15.21 | 15.61 | 15.20 | 15.61 | 652,875 | +0.26(+1.67%) |
Sep 02, 2014 | 15.58 | 15.62 | 15.34 | 15.36 | 1,555,687 | -0.85(-5.26%) |
Aug 29, 2014 | 16.17 | 16.21 | 16.21 | 16.21 | 4,407,707 | +0.05(+0.28%) |
Aug 28, 2014 | 16.25 | 16.33 | 16.06 | 16.17 | 1,353,681 | +0.25(+1.55%) |
Aug 27, 2014 | 15.65 | 15.94 | 15.55 | 15.92 | 889,452 | +0.40(+2.57%) |
Aug 26, 2014 | 15.78 | 15.78 | 15.46 | 15.52 | 734,582 | -0.15(-0.94%) |
Aug 25, 2014 | 15.57 | 15.69 | 15.47 | 15.67 | 1,099,858 | +0.16(+1.02%) |
Aug 22, 2014 | 15.27 | 15.55 | 15.08 | 15.51 | 1,468,587 | +0.26(+1.70%) |
Aug 21, 2014 | 15.03 | 15.28 | 15.01 | 15.25 | 1,381,540 | +0.25(+1.69%) |
Aug 20, 2014 | 15.02 | 15.04 | 14.86 | 14.99 | 1,405,457 | -0.08(-0.51%) |
Aug 19, 2014 | 15.42 | 15.45 | 15.00 | 15.07 | 707,089 | -0.14(-0.91%) |
Aug 18, 2014 | 15.49 | 15.51 | 15.15 | 15.21 | 839,669 | -0.47(-2.99%) |
Aug 15, 2014 | 15.29 | 15.66 | 15.29 | 15.68 | 1,603,945 | +0.50(+3.27%) |
Aug 14, 2014 | 15.01 | 15.20 | 14.78 | 15.18 | 637,940 | +0.36(+2.40%) |
Aug 13, 2014 | 14.60 | 14.83 | 14.60 | 14.83 | 307,013 | +0.28(+1.92%) |
Aug 12, 2014 | 14.80 | 14.80 | 14.54 | 14.55 | 332,421 | -0.29(-1.99%) |
Aug 11, 2014 | 14.90 | 14.95 | 14.75 | 14.84 | 380,078 | +0.00(+0.02%) |
Aug 08, 2014 | 15.02 | 15.18 | 14.81 | 14.84 | 713,668 | -0.07(-0.47%) |
Aug 07, 2014 | 14.58 | 14.92 | 14.50 | 14.91 | 966,472 | +0.38(+2.64%) |
Aug 06, 2014 | 14.80 | 14.82 | 14.50 | 14.53 | 333,651 | +0.02(+0.17%) |
Aug 05, 2014 | 14.29 | 14.55 | 14.16 | 14.50 | 598,012 | +0.14(+0.98%) |
Aug 04, 2014 | 14.47 | 14.56 | 14.36 | 14.36 | 319,183 | -0.12(-0.83%) |
Aug 01, 2014 | 14.11 | 14.58 | 13.97 | 14.48 | 865,045 | +0.32(+2.23%) |
Jul 31, 2014 | 14.00 | 14.37 | 13.96 | 14.17 | 1,140,703 | -0.11(-0.75%) |
Jul 30, 2014 | 14.61 | 14.68 | 14.22 | 14.27 | 1,173,770 | -0.62(-4.14%) |
Jul 29, 2014 | 14.87 | 14.94 | 14.71 | 14.89 | 522,319 | +0.15(+1.03%) |
Jul 28, 2014 | 14.77 | 14.89 | 14.59 | 14.74 | 502,326 | -0.05(-0.34%) |
Jul 25, 2014 | 14.66 | 14.80 | 14.61 | 14.79 | 563,054 | +0.48(+3.36%) |
Jul 24, 2014 | 14.39 | 14.39 | 14.27 | 14.31 | 328,995 | -0.31(-2.14%) |
Jul 23, 2014 | 14.74 | 14.80 | 14.62 | 14.62 | 361,373 | -0.07(-0.46%) |
Jul 22, 2014 | 14.61 | 14.73 | 14.44 | 14.69 | 424,005 | +0.09(+0.64%) |
Jul 21, 2014 | 14.57 | 14.79 | 14.56 | 14.60 | 711,172 | +0.20(+1.39%) |
Jul 18, 2014 | 14.53 | 14.54 | 14.24 | 14.40 | 927,735 | -0.13(-0.87%) |
Jul 17, 2014 | 14.27 | 14.58 | 14.17 | 14.52 | 956,714 | +0.52(+3.73%) |
Jul 16, 2014 | 13.82 | 14.03 | 13.80 | 14.00 | 258,703 | +0.23(+1.65%) |
Jul 15, 2014 | 13.75 | 13.99 | 13.66 | 13.77 | 434,350 | -0.08(-0.56%) |
Jul 14, 2014 | 13.94 | 13.97 | 13.80 | 13.85 | 517,416 | -0.19(-1.34%) |
Jul 11, 2014 | 13.94 | 14.08 | 13.93 | 14.04 | 511,234 | +0.26(+1.91%) |
Jul 10, 2014 | 14.03 | 14.06 | 13.76 | 13.78 | 727,245 | +0.00(+0.02%) |
Jul 09, 2014 | 13.69 | 13.87 | 13.30 | 13.77 | 689,178 | +0.04(+0.30%) |
Jul 08, 2014 | 13.57 | 13.77 | 13.56 | 13.73 | 824,063 | +0.44(+3.31%) |
Jul 07, 2014 | 13.20 | 13.39 | 13.20 | 13.29 | 887,004 | +0.27(+2.09%) |
Jul 03, 2014 | 12.91 | 13.02 | 13.02 | 13.02 | 2,199,444 | -0.13(-0.98%) |
Jul 02, 2014 | 13.35 | 13.36 | 13.11 | 13.15 | 651,062 | -0.43(-3.17%) |
Jul 01, 2014 | 13.66 | 13.74 | 13.55 | 13.58 | 534,882 | -0.36(-2.59%) |
Jun 30, 2014 | 13.95 | 14.03 | 13.78 | 13.94 | 513,712 | +0.12(+0.84%) |
Jun 27, 2014 | 14.02 | 14.04 | 13.80 | 13.83 | 336,147 | -0.06(-0.42%) |
Jun 26, 2014 | 13.82 | 14.02 | 13.82 | 13.89 | 444,430 | +0.19(+1.41%) |
Jun 25, 2014 | 13.77 | 13.86 | 13.63 | 13.69 | 385,621 | +0.09(+0.63%) |
Jun 24, 2014 | 13.44 | 13.61 | 13.32 | 13.61 | 477,404 | +0.43(+3.25%) |
Jun 23, 2014 | 13.42 | 13.46 | 13.18 | 13.18 | 544,856 | -0.13(-0.99%) |
Jun 20, 2014 | 13.02 | 13.31 | 13.01 | 13.31 | 324,664 | +0.29(+2.23%) |
Jun 19, 2014 | 13.60 | 13.60 | 12.95 | 13.02 | 1,023,111 | -0.53(-3.88%) |
Jun 18, 2014 | 13.32 | 13.67 | 13.16 | 13.55 | 652,610 | +0.30(+2.29%) |
Jun 17, 2014 | 13.42 | 13.43 | 13.22 | 13.24 | 507,781 | -0.31(-2.29%) |
Jun 16, 2014 | 13.51 | 13.62 | 13.45 | 13.55 | 310,206 | +0.10(+0.76%) |
Jun 13, 2014 | 13.25 | 13.63 | 13.23 | 13.45 | 373,852 | +0.06(+0.47%) |
Jun 12, 2014 | 13.16 | 13.53 | 13.06 | 13.39 | 873,688 | +0.26(+1.99%) |
Jun 11, 2014 | 13.13 | 13.23 | 13.00 | 13.13 | 383,840 | +0.06(+0.43%) |
Jun 10, 2014 | 13.07 | 13.14 | 12.99 | 13.07 | 517,724 | -0.22(-1.64%) |
Jun 06, 2014 | 13.45 | 13.55 | 13.23 | 13.29 | 597,505 | +0.01(+0.07%) |
Jun 05, 2014 | 13.09 | 13.39 | 13.06 | 13.28 | 553,212 | +0.03(+0.22%) |
Jun 04, 2014 | 13.34 | 13.35 | 13.15 | 13.25 | 559,341 | -0.01(-0.10%) |
Jun 03, 2014 | 13.58 | 13.60 | 13.23 | 13.26 | 966,088 | -0.51(-3.72%) |
Jun 02, 2014 | 13.80 | 14.02 | 13.62 | 13.77 | 906,798 | -0.31(-2.19%) |
May 30, 2014 | 14.02 | 14.19 | 13.97 | 14.08 | 993,268 | -0.03(-0.21%) |
May 29, 2014 | 14.37 | 14.49 | 14.10 | 14.11 | 921,028 | -0.20(-1.39%) |
May 28, 2014 | 14.10 | 14.36 | 14.08 | 14.31 | 1,238,907 | +0.49(+3.58%) |
May 27, 2014 | 13.64 | 13.83 | 13.48 | 13.82 | 1,043,862 | +0.25(+1.87%) |
May 23, 2014 | 13.53 | 13.56 | 13.56 | 13.56 | 1,724,985 | +0.28(+2.13%) |
May 22, 2014 | 13.41 | 13.47 | 13.25 | 13.28 | 373,680 | -0.15(-1.10%) |
May 21, 2014 | 13.41 | 13.46 | 13.28 | 13.43 | 368,287 | -0.23(-1.69%) |
May 20, 2014 | 13.54 | 13.86 | 13.54 | 13.66 | 386,873 | +0.07(+0.50%) |
May 19, 2014 | 14.03 | 14.05 | 13.55 | 13.59 | 436,590 | -0.29(-2.11%) |
May 16, 2014 | 13.92 | 14.07 | 13.85 | 13.88 | 467,888 | -0.13(-0.92%) |
May 15, 2014 | 13.98 | 14.20 | 13.92 | 14.01 | 768,606 | +0.33(+2.42%) |
May 14, 2014 | 13.56 | 13.76 | 13.56 | 13.68 | 377,446 | +0.44(+3.32%) |
May 13, 2014 | 13.15 | 13.25 | 13.13 | 13.24 | 197,504 | +0.31(+2.42%) |
May 12, 2014 | 12.99 | 13.05 | 12.84 | 12.93 | 390,088 | -0.16(-1.20%) |
May 09, 2014 | 13.20 | 13.28 | 13.00 | 13.09 | 236,034 | -0.13(-1.01%) |
May 08, 2014 | 13.46 | 13.60 | 13.16 | 13.22 | 388,249 | -0.15(-1.10%) |
May 07, 2014 | 13.47 | 13.53 | 13.32 | 13.37 | 453,456 | -0.17(-1.26%) |
May 06, 2014 | 13.41 | 13.57 | 13.36 | 13.54 | 319,157 | +0.17(+1.27%) |
May 05, 2014 | 13.63 | 13.66 | 13.33 | 13.37 | 639,470 | -0.24(-1.80%) |
May 02, 2014 | 13.20 | 13.76 | 13.12 | 13.61 | 797,832 | +0.29(+2.21%) |