Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.45 | 13.45 | 13.28 | 13.35 | 34,010 | -0.10(-0.74%) |
May 28, 2015 | 13.45 | 13.48 | 13.30 | 13.45 | 26,001 | -0.05(-0.40%) |
May 27, 2015 | 13.21 | 13.52 | 13.21 | 13.50 | 10,291 | +0.20(+1.54%) |
May 26, 2015 | 13.31 | 13.33 | 13.23 | 13.30 | 12,486 | -0.43(-3.13%) |
May 22, 2015 | 13.73 | 13.73 | 13.73 | 0 | -0.24(-1.72%) | |
May 21, 2015 | 13.94 | 13.97 | 13.91 | 13.97 | 36,441 | -0.07(-0.53%) |
May 20, 2015 | 13.99 | 14.10 | 13.96 | 14.04 | 9,033 | +0.02(+0.11%) |
May 19, 2015 | 14.04 | 14.15 | 14.03 | 14.03 | 7,736 | -0.11(-0.78%) |
May 18, 2015 | 14.15 | 14.19 | 14.10 | 14.14 | 39,184 | -0.33(-2.28%) |
May 15, 2015 | 14.34 | 14.47 | 14.29 | 14.47 | 21,608 | -0.06(-0.41%) |
May 14, 2015 | 14.53 | 14.53 | 14.45 | 14.53 | 17,137 | +0.25(+1.75%) |
May 13, 2015 | 14.30 | 14.41 | 14.24 | 14.28 | 20,139 | +0.39(+2.81%) |
May 12, 2015 | 13.90 | 13.94 | 13.88 | 13.89 | 6,555 | +0.06(+0.43%) |
May 11, 2015 | 13.84 | 13.90 | 13.78 | 13.83 | 48,234 | -0.06(-0.43%) |
May 08, 2015 | 13.82 | 13.89 | 13.82 | 13.89 | 22,753 | +0.10(+0.73%) |
May 07, 2015 | 13.71 | 13.85 | 13.66 | 13.79 | 20,028 | +0.35(+2.58%) |
May 06, 2015 | 13.37 | 13.56 | 13.37 | 13.44 | 10,151 | +0.26(+2.00%) |
May 05, 2015 | 13.34 | 13.40 | 13.15 | 13.18 | 21,737 | -0.41(-3.02%) |
May 04, 2015 | 13.58 | 13.66 | 13.58 | 13.59 | 17,137 | -0.06(-0.44%) |
May 01, 2015 | 13.73 | 13.73 | 13.64 | 13.65 | 5,070 | +0.05(+0.37%) |
Apr 30, 2015 | 13.62 | 13.64 | 13.44 | 13.60 | 8,819 | +0.21(+1.57%) |
Apr 29, 2015 | 13.51 | 13.59 | 13.33 | 13.39 | 22,622 | -0.01(-0.09%) |
Apr 28, 2015 | 13.37 | 13.42 | 13.30 | 13.40 | 18,601 | -0.15(-1.09%) |
Apr 27, 2015 | 13.98 | 14.04 | 13.40 | 13.55 | 30,955 | -0.41(-2.94%) |
Apr 24, 2015 | 13.87 | 13.96 | 13.83 | 13.96 | 6,590 | +0.16(+1.16%) |
Apr 23, 2015 | 13.60 | 13.81 | 13.60 | 13.80 | 3,867 | +0.15(+1.10%) |
Apr 22, 2015 | 13.55 | 13.65 | 13.49 | 13.65 | 122,495 | +0.32(+2.40%) |
Apr 21, 2015 | 13.43 | 13.43 | 13.30 | 13.33 | 9,573 | -0.15(-1.11%) |
Apr 20, 2015 | 13.43 | 13.57 | 13.43 | 13.48 | 26,056 | +0.18(+1.35%) |
Apr 17, 2015 | 13.23 | 13.31 | 13.17 | 13.30 | 20,446 | -0.28(-2.06%) |
Apr 16, 2015 | 13.68 | 13.68 | 13.42 | 13.58 | 82,312 | -0.36(-2.58%) |
Apr 15, 2015 | 13.95 | 13.99 | 13.82 | 13.94 | 23,230 | +0.03(+0.22%) |
Apr 14, 2015 | 14.02 | 14.02 | 13.80 | 13.91 | 25,560 | -0.08(-0.57%) |
Apr 13, 2015 | 14.06 | 14.06 | 13.95 | 13.99 | 7,335 | +0.02(+0.14%) |
Apr 10, 2015 | 14.05 | 14.05 | 13.95 | 13.97 | 43,640 | -0.14(-0.99%) |
Apr 09, 2015 | 14.23 | 14.23 | 14.07 | 14.11 | 25,734 | -0.30(-2.08%) |
Apr 08, 2015 | 14.37 | 14.42 | 14.28 | 14.41 | 60,333 | +0.09(+0.63%) |
Apr 07, 2015 | 14.39 | 14.43 | 14.31 | 14.32 | 22,620 | -0.22(-1.54%) |
Apr 06, 2015 | 14.39 | 14.54 | 14.32 | 14.54 | 40,577 | +0.27(+1.89%) |
Apr 02, 2015 | 14.28 | 14.28 | 14.28 | 0 | +0.22(+1.57%) | |
Apr 01, 2015 | 13.93 | 14.11 | 13.93 | 14.05 | 5,367 | +0.27(+1.92%) |
Mar 31, 2015 | 13.88 | 13.90 | 13.74 | 13.79 | 41,384 | -0.33(-2.34%) |
Mar 30, 2015 | 14.06 | 14.13 | 14.06 | 14.12 | 9,058 | +0.10(+0.71%) |
Mar 27, 2015 | 13.98 | 14.02 | 13.86 | 14.02 | 8,964 | +0.09(+0.67%) |
Mar 26, 2015 | 13.91 | 13.98 | 13.82 | 13.93 | 23,613 | -0.21(-1.51%) |
Mar 25, 2015 | 14.27 | 14.27 | 14.07 | 14.14 | 14,443 | +0.00(+0.00%) |
Mar 24, 2015 | 14.02 | 14.26 | 14.00 | 14.14 | 42,236 | +0.30(+2.16%) |
Mar 23, 2015 | 13.80 | 13.87 | 13.77 | 13.84 | 14,928 | +0.23(+1.70%) |
Mar 20, 2015 | 13.55 | 13.68 | 13.54 | 13.61 | 27,742 | +0.31(+2.33%) |
Mar 19, 2015 | 13.26 | 13.34 | 13.20 | 13.30 | 33,389 | +0.15(+1.14%) |
Mar 18, 2015 | 13.06 | 13.35 | 13.02 | 13.15 | 155,597 | -0.19(-1.42%) |
Mar 17, 2015 | 13.21 | 13.34 | 13.21 | 13.34 | 15,989 | -0.15(-1.11%) |
Mar 16, 2015 | 13.49 | 13.61 | 13.46 | 13.49 | 36,535 | +0.23(+1.73%) |
Mar 13, 2015 | 13.14 | 13.26 | 13.06 | 13.26 | 22,556 | +0.48(+3.76%) |
Mar 12, 2015 | 12.71 | 12.82 | 12.35 | 12.78 | 57,069 | +0.13(+1.03%) |
Mar 11, 2015 | 12.56 | 12.69 | 12.55 | 12.65 | 30,683 | -0.00(-0.00%) |
Mar 10, 2015 | 12.64 | 12.67 | 12.55 | 12.65 | 18,635 | -0.20(-1.57%) |
Mar 09, 2015 | 12.96 | 12.96 | 12.82 | 12.85 | 38,473 | +0.03(+0.25%) |
Mar 06, 2015 | 12.94 | 12.94 | 12.76 | 12.82 | 11,538 | -0.17(-1.31%) |
Mar 05, 2015 | 12.98 | 13.04 | 12.94 | 12.99 | 26,073 | -0.04(-0.31%) |
Mar 04, 2015 | 13.04 | 12.90 | 13.03 | 54,765 | -0.18(-1.36%) | |
Mar 03, 2015 | 13.31 | 13.18 | 13.21 | 14,993 | -0.19(-1.42%) | |
Mar 02, 2015 | 13.43 | 13.43 | 13.37 | 13.40 | 5,750 | -0.04(-0.30%) |
Feb 27, 2015 | 13.44 | 13.50 | 13.38 | 13.44 | 22,781 | +0.03(+0.22%) |
Feb 26, 2015 | 13.54 | 13.54 | 13.37 | 13.41 | 56,509 | -0.06(-0.45%) |
Feb 25, 2015 | 13.51 | 13.51 | 13.41 | 13.47 | 61,184 | -0.31(-2.25%) |
Feb 24, 2015 | 13.75 | 13.84 | 13.70 | 13.78 | 14,706 | +0.10(+0.73%) |
Feb 23, 2015 | 13.61 | 13.72 | 13.56 | 13.68 | 14,084 | -0.13(-0.94%) |
Feb 20, 2015 | 13.38 | 13.85 | 13.36 | 13.81 | 35,471 | +0.50(+3.76%) |
Feb 19, 2015 | 13.35 | 13.42 | 13.31 | 13.31 | 23,962 | -0.18(-1.33%) |
Feb 18, 2015 | 13.35 | 13.49 | 13.35 | 13.49 | 48,523 | +0.24(+1.84%) |
Feb 17, 2015 | 13.22 | 13.34 | 13.13 | 13.25 | 32,990 | +0.05(+0.39%) |
Feb 13, 2015 | 13.20 | 13.20 | 13.20 | 0 | +0.35(+2.68%) | |
Feb 12, 2015 | 12.65 | 12.85 | 12.65 | 12.85 | 15,558 | +0.19(+1.50%) |
Feb 11, 2015 | 12.74 | 12.78 | 12.62 | 12.66 | 22,962 | -0.13(-1.02%) |
Feb 10, 2015 | 12.84 | 12.84 | 12.69 | 12.79 | 35,120 | +0.30(+2.40%) |
Feb 09, 2015 | 12.51 | 12.61 | 12.45 | 12.49 | 22,043 | -0.12(-0.95%) |
Feb 06, 2015 | 12.72 | 12.78 | 12.56 | 12.61 | 18,103 | -0.09(-0.71%) |
Feb 05, 2015 | 12.69 | 12.78 | 12.63 | 12.70 | 15,386 | +0.17(+1.36%) |
Feb 04, 2015 | 12.61 | 12.75 | 12.50 | 12.53 | 22,054 | -0.35(-2.72%) |
Feb 03, 2015 | 12.60 | 12.88 | 12.60 | 12.88 | 32,558 | +0.63(+5.14%) |
Feb 02, 2015 | 11.97 | 12.25 | 11.97 | 12.25 | 36,131 | +0.27(+2.25%) |
Jan 30, 2015 | 12.07 | 12.13 | 11.95 | 11.98 | 21,539 | -0.26(-2.12%) |
Jan 29, 2015 | 12.10 | 12.24 | 12.07 | 12.24 | 23,775 | +0.33(+2.77%) |
Jan 28, 2015 | 12.22 | 12.26 | 11.91 | 11.91 | 25,711 | -0.65(-5.18%) |
Jan 27, 2015 | 12.61 | 12.61 | 12.52 | 12.56 | 19,853 | -0.19(-1.51%) |
Jan 26, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 12,296 | -0.06(-0.48%) |
Jan 23, 2015 | 12.92 | 12.99 | 12.79 | 12.81 | 32,069 | -0.36(-2.73%) |
Jan 22, 2015 | 13.10 | 13.25 | 13.03 | 13.18 | 59,212 | +0.27(+2.05%) |
Jan 21, 2015 | 12.70 | 12.93 | 12.70 | 12.91 | 32,074 | +0.18(+1.37%) |
Jan 20, 2015 | 12.85 | 12.85 | 12.63 | 12.73 | 30,766 | +0.43(+3.49%) |
Jan 16, 2015 | 12.30 | 12.30 | 12.30 | 0 | -0.04(-0.28%) | |
Jan 15, 2015 | 12.50 | 12.50 | 12.29 | 12.34 | 31,135 | -0.19(-1.54%) |
Jan 14, 2015 | 12.44 | 12.55 | 12.38 | 12.53 | 56,333 | -0.35(-2.69%) |
Jan 13, 2015 | 12.88 | 0 | +0.27(+2.14%) | |||
Jan 12, 2015 | 12.37 | 12.70 | 12.25 | 12.61 | 83,906 | +0.01(+0.08%) |
Jan 09, 2015 | 12.66 | 12.68 | 12.43 | 12.60 | 50,398 | -0.24(-1.87%) |
Jan 08, 2015 | 12.61 | 12.87 | 12.61 | 12.84 | 141,046 | +0.05(+0.39%) |
Jan 07, 2015 | 12.77 | 12.86 | 12.58 | 12.79 | 9,313 | -0.01(-0.04%) |
Jan 06, 2015 | 13.02 | 13.02 | 12.75 | 12.79 | 32,539 | -0.15(-1.16%) |
Jan 05, 2015 | 13.03 | 13.03 | 12.85 | 12.95 | 24,302 | -0.53(-3.90%) |
Jan 02, 2015 | 13.58 | 13.62 | 13.40 | 13.47 | 44,558 | +0.41(+3.14%) |
Dec 31, 2014 | 13.06 | 13.06 | 13.06 | 0 | -0.20(-1.54%) | |
Dec 30, 2014 | 13.33 | 13.36 | 13.25 | 13.26 | 29,660 | -0.03(-0.19%) |
Dec 29, 2014 | 13.25 | 13.37 | 13.25 | 13.29 | 120,398 | -0.12(-0.93%) |
Dec 26, 2014 | 13.43 | 13.48 | 13.37 | 13.41 | 28,151 | -0.03(-0.19%) |
Dec 24, 2014 | 13.44 | 13.44 | 13.44 | 0 | +0.06(+0.45%) | |
Dec 23, 2014 | 13.46 | 13.46 | 13.38 | 13.38 | 38,964 | -0.08(-0.59%) |
Dec 22, 2014 | 13.44 | 13.47 | 13.38 | 13.46 | 19,115 | +0.11(+0.82%) |
Dec 19, 2014 | 13.30 | 13.50 | 13.25 | 13.35 | 28,633 | -0.20(-1.44%) |
Dec 18, 2014 | 13.50 | 13.55 | 13.38 | 13.54 | 28,032 | -0.01(-0.04%) |
Dec 17, 2014 | 13.48 | 13.64 | 13.41 | 13.55 | 52,134 | -0.01(-0.07%) |
Dec 16, 2014 | 13.81 | 13.56 | 69,262 | +0.00(+0.00%) | ||
Dec 15, 2014 | 14.00 | 14.00 | 13.48 | 13.56 | 31,075 | -0.45(-3.21%) |
Dec 12, 2014 | 14.17 | 14.23 | 14.01 | 14.01 | 53,750 | -0.22(-1.55%) |
Dec 11, 2014 | 14.38 | 14.45 | 14.16 | 14.23 | 43,601 | -0.18(-1.25%) |
Dec 10, 2014 | 14.49 | 14.49 | 14.32 | 14.41 | 29,876 | -0.25(-1.68%) |
Dec 09, 2014 | 14.60 | 14.73 | 14.55 | 14.66 | 42,540 | -0.17(-1.17%) |
Dec 08, 2014 | 14.99 | 15.00 | 14.77 | 14.83 | 56,529 | -0.14(-0.94%) |
Dec 05, 2014 | 14.85 | 14.96 | 14.85 | 14.97 | 22,032 | +0.29(+1.98%) |
Dec 04, 2014 | 14.77 | 14.77 | 14.50 | 14.68 | 29,331 | -0.29(-1.92%) |
Dec 03, 2014 | 14.97 | 14.98 | 14.91 | 14.97 | 12,637 | +0.07(+0.46%) |
Dec 02, 2014 | 14.96 | 14.97 | 14.86 | 14.90 | 23,460 | -0.17(-1.13%) |
Dec 01, 2014 | 15.06 | 15.07 | 14.99 | 15.07 | 9,194 | -0.25(-1.63%) |
Nov 28, 2014 | 15.39 | 15.39 | 15.29 | 15.32 | 6,360 | +0.01(+0.06%) |
Nov 26, 2014 | 15.31 | 15.31 | 15.31 | 0 | +0.15(+0.96%) | |
Nov 25, 2014 | 15.11 | 15.20 | 15.10 | 15.16 | 45,988 | +0.33(+2.26%) |
Nov 24, 2014 | 14.91 | 14.91 | 14.76 | 14.83 | 23,110 | +0.00(+0.00%) |
Nov 21, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 20,576 | +0.18(+1.23%) |
Nov 20, 2014 | 14.41 | 14.65 | 14.41 | 14.65 | 11,060 | -0.13(-0.88%) |
Nov 19, 2014 | 14.74 | 14.84 | 14.70 | 14.78 | 23,423 | +0.10(+0.68%) |
Nov 18, 2014 | 14.64 | 14.73 | 14.58 | 14.68 | 12,392 | +0.11(+0.78%) |
Nov 17, 2014 | 14.60 | 14.36 | 14.57 | 22,940 | +0.32(+2.22%) | |
Nov 14, 2014 | 14.12 | 14.30 | 14.12 | 14.25 | 11,892 | +0.02(+0.11%) |
Nov 13, 2014 | 14.15 | 14.28 | 14.15 | 14.23 | 11,733 | +0.02(+0.18%) |
Nov 12, 2014 | 14.25 | 14.25 | 14.12 | 14.21 | 10,844 | -0.36(-2.50%) |
Nov 11, 2014 | 14.42 | 14.57 | 14.42 | 14.57 | 11,580 | -0.03(-0.17%) |
Nov 10, 2014 | 14.45 | 14.60 | 14.45 | 14.60 | 13,897 | -0.38(-2.50%) |
Nov 07, 2014 | 14.79 | 15.00 | 14.79 | 14.97 | 8,413 | -0.20(-1.29%) |
Nov 06, 2014 | 15.19 | 15.25 | 15.00 | 15.17 | 14,150 | +0.19(+1.27%) |
Nov 05, 2014 | 14.97 | 15.00 | 14.94 | 14.98 | 9,946 | -0.01(-0.05%) |
Nov 04, 2014 | 15.04 | 15.04 | 14.80 | 14.99 | 6,833 | -0.25(-1.66%) |
Nov 03, 2014 | 15.26 | 15.28 | 15.12 | 15.24 | 7,136 | +0.11(+0.72%) |
Oct 31, 2014 | 15.12 | 15.15 | 15.01 | 15.13 | 7,058 | +0.26(+1.75%) |
Oct 30, 2014 | 14.43 | 14.87 | 14.37 | 14.87 | 12,336 | +0.24(+1.64%) |
Oct 29, 2014 | 15.01 | 15.06 | 14.56 | 14.63 | 22,787 | -0.85(-5.49%) |
Oct 28, 2014 | 15.22 | 15.48 | 15.20 | 15.48 | 14,096 | +0.45(+2.99%) |
Oct 27, 2014 | 14.86 | 15.04 | 15.04 | 15.03 | 29,725 | -0.01(-0.07%) |
Oct 24, 2014 | 14.90 | 15.05 | 14.89 | 15.04 | 46,679 | +0.26(+1.79%) |
Oct 23, 2014 | 14.69 | 14.86 | 14.69 | 14.78 | 27,605 | +0.43(+2.96%) |
Oct 22, 2014 | 14.51 | 14.51 | 14.35 | 14.35 | 612,373 | -0.19(-1.31%) |
Oct 21, 2014 | 14.39 | 14.56 | 14.39 | 14.54 | 25,071 | +0.65(+4.72%) |
Oct 20, 2014 | 13.65 | 13.90 | 13.65 | 13.88 | 31,850 | +0.25(+1.87%) |
Oct 17, 2014 | 13.58 | 13.75 | 13.58 | 13.63 | 16,323 | +0.42(+3.18%) |
Oct 16, 2014 | 12.80 | 13.32 | 12.80 | 13.21 | 28,464 | -0.23(-1.71%) |
Oct 15, 2014 | 13.48 | 13.50 | 13.07 | 13.44 | 24,536 | -0.31(-2.25%) |
Oct 14, 2014 | 13.80 | 13.88 | 13.70 | 13.75 | 30,337 | +0.07(+0.55%) |
Oct 13, 2014 | 14.00 | 14.00 | 13.67 | 13.68 | 37,293 | +0.23(+1.67%) |
Oct 10, 2014 | 13.68 | 13.75 | 13.45 | 13.45 | 13,435 | -0.13(-0.96%) |
Oct 09, 2014 | 13.81 | 13.81 | 13.53 | 13.58 | 34,911 | -0.54(-3.82%) |
Oct 08, 2014 | 13.84 | 14.12 | 13.70 | 14.12 | 33,109 | +0.34(+2.50%) |
Oct 07, 2014 | 13.91 | 13.95 | 13.78 | 13.78 | 69,334 | -0.54(-3.77%) |
Oct 06, 2014 | 14.41 | 14.44 | 14.22 | 14.31 | 29,422 | -0.01(-0.07%) |
Oct 03, 2014 | 14.21 | 14.34 | 14.21 | 14.32 | 22,669 | +0.09(+0.67%) |
Oct 02, 2014 | 14.46 | 14.46 | 14.02 | 14.23 | 50,225 | -0.50(-3.39%) |
Oct 01, 2014 | 14.94 | 14.94 | 14.71 | 14.73 | 159,549 | -0.13(-0.90%) |
Sep 30, 2014 | 14.85 | 14.96 | 14.80 | 14.86 | 6,384 | +0.02(+0.16%) |
Sep 29, 2014 | 14.77 | 14.89 | 14.76 | 14.84 | 62,295 | -0.82(-5.24%) |
Sep 26, 2014 | 15.46 | 15.66 | 15.46 | 15.66 | 6,819 | +0.26(+1.69%) |
Sep 25, 2014 | 15.54 | 15.54 | 15.36 | 15.40 | 7,719 | -0.18(-1.16%) |
Sep 24, 2014 | 15.43 | 15.60 | 15.40 | 15.58 | 13,808 | -0.11(-0.70%) |
Sep 23, 2014 | 15.81 | 15.89 | 15.67 | 15.69 | 54,874 | -0.19(-1.20%) |
Sep 22, 2014 | 16.20 | 16.20 | 15.85 | 15.88 | 39,540 | -0.57(-3.47%) |
Sep 19, 2014 | 16.65 | 16.65 | 16.45 | 16.45 | 12,788 | -0.06(-0.36%) |
Sep 18, 2014 | 16.50 | 16.57 | 16.50 | 16.51 | 17,507 | +0.12(+0.73%) |
Sep 17, 2014 | 16.37 | 16.47 | 16.28 | 16.39 | 3,799 | -0.07(-0.43%) |
Sep 16, 2014 | 16.20 | 16.48 | 16.20 | 16.46 | 8,805 | +0.23(+1.39%) |
Sep 15, 2014 | 16.22 | 16.24 | 16.20 | 16.23 | 5,662 | -0.09(-0.58%) |
Sep 12, 2014 | 16.34 | 16.35 | 16.28 | 16.33 | 16,464 | -0.06(-0.34%) |
Sep 11, 2014 | 16.36 | 16.42 | 16.30 | 16.39 | 14,308 | -0.03(-0.17%) |
Sep 10, 2014 | 16.39 | 16.43 | 16.31 | 16.41 | 6,506 | +0.31(+1.95%) |
Sep 09, 2014 | 16.35 | 16.35 | 16.08 | 16.10 | 31,547 | -0.35(-2.13%) |
Sep 08, 2014 | 16.42 | 16.54 | 16.36 | 16.45 | 8,988 | +0.05(+0.34%) |
Sep 05, 2014 | 16.25 | 16.40 | 16.25 | 16.39 | 25,074 | +0.38(+2.34%) |
Sep 04, 2014 | 15.82 | 16.17 | 15.82 | 16.02 | 66,063 | +0.54(+3.45%) |
Sep 03, 2014 | 15.63 | 15.63 | 15.47 | 15.48 | 50,353 | +0.25(+1.67%) |
Sep 02, 2014 | 15.21 | 15.23 | 15.13 | 15.23 | 17,446 | +0.10(+0.66%) |
Aug 29, 2014 | 15.13 | 15.13 | 15.13 | 0 | +0.03(+0.20%) | |
Aug 28, 2014 | 15.06 | 15.13 | 15.03 | 15.10 | 19,447 | -0.31(-2.01%) |
Aug 27, 2014 | 15.41 | 15.43 | 15.40 | 15.41 | 23,076 | +0.37(+2.46%) |
Aug 26, 2014 | 15.03 | 15.13 | 15.02 | 15.04 | 41,261 | +0.30(+2.07%) |
Aug 25, 2014 | 14.70 | 14.79 | 14.70 | 14.73 | 24,260 | +0.12(+0.86%) |
Aug 22, 2014 | 14.76 | 14.77 | 14.58 | 14.61 | 21,735 | -0.01(-0.07%) |
Aug 21, 2014 | 14.59 | 14.65 | 14.57 | 14.62 | 40,942 | +0.16(+1.14%) |
Aug 20, 2014 | 14.51 | 14.38 | 14.46 | 5,507 | -0.13(-0.93%) | |
Aug 19, 2014 | 14.60 | 14.63 | 14.55 | 14.59 | 23,063 | +0.15(+1.07%) |
Aug 18, 2014 | 14.48 | 14.48 | 14.38 | 14.44 | 21,047 | +0.15(+1.06%) |
Aug 15, 2014 | 14.60 | 14.61 | 14.15 | 14.28 | 21,632 | -0.08(-0.54%) |
Aug 14, 2014 | 14.42 | 14.29 | 14.36 | 6,106 | -0.04(-0.28%) | |
Aug 13, 2014 | 14.43 | 14.47 | 14.38 | 14.40 | 29,769 | +0.21(+1.44%) |
Aug 12, 2014 | 14.26 | 14.32 | 14.12 | 14.20 | 23,519 | +0.29(+2.12%) |
Aug 11, 2014 | 13.89 | 13.95 | 13.83 | 13.90 | 25,735 | -0.03(-0.22%) |
Aug 08, 2014 | 13.81 | 13.93 | 13.73 | 13.93 | 22,855 | +0.13(+0.94%) |
Aug 07, 2014 | 14.21 | 14.22 | 13.80 | 13.80 | 23,367 | -0.06(-0.43%) |
Aug 06, 2014 | 13.88 | 13.96 | 13.79 | 13.86 | 638,292 | +0.02(+0.14%) |
Aug 05, 2014 | 14.01 | 14.02 | 13.79 | 13.84 | 33,415 | -0.52(-3.59%) |
Aug 04, 2014 | 14.28 | 14.40 | 14.09 | 14.36 | 39,196 | +0.29(+2.03%) |
Aug 01, 2014 | 14.35 | 14.45 | 14.07 | 14.07 | 46,213 | -0.40(-2.76%) |
Jul 31, 2014 | 14.59 | 14.61 | 14.41 | 14.47 | 34,676 | -0.55(-3.66%) |
Jul 30, 2014 | 15.10 | 15.13 | 14.90 | 15.02 | 38,323 | +0.06(+0.40%) |
Jul 29, 2014 | 14.98 | 15.10 | 14.95 | 14.96 | 17,415 | -0.13(-0.89%) |
Jul 28, 2014 | 15.07 | 15.14 | 14.94 | 15.10 | 14,114 | -0.00(-0.03%) |
Jul 25, 2014 | 15.27 | 15.33 | 15.09 | 15.10 | 15,446 | +0.07(+0.47%) |
Jul 24, 2014 | 15.04 | 15.10 | 15.00 | 15.03 | 18,114 | +0.33(+2.23%) |
Jul 23, 2014 | 14.86 | 14.88 | 14.70 | 14.70 | 10,531 | +0.15(+1.04%) |
Jul 22, 2014 | 14.51 | 14.55 | 14.49 | 14.55 | 18,726 | -0.04(-0.24%) |
Jul 21, 2014 | 14.51 | 14.62 | 14.48 | 14.59 | 15,071 | -0.31(-2.11%) |
Jul 18, 2014 | 14.80 | 14.90 | 14.71 | 14.90 | 12,523 | +0.24(+1.64%) |
Jul 17, 2014 | 14.78 | 14.84 | 14.63 | 14.66 | 18,714 | -0.20(-1.35%) |
Jul 16, 2014 | 14.97 | 14.97 | 14.74 | 14.86 | 327,142 | +0.15(+1.05%) |
Jul 15, 2014 | 14.88 | 14.91 | 14.62 | 14.71 | 354,272 | -0.30(-2.03%) |
Jul 14, 2014 | 14.95 | 15.02 | 14.95 | 15.01 | 19,621 | +0.30(+2.03%) |
Jul 11, 2014 | 14.66 | 14.71 | 14.60 | 14.71 | 14,292 | -0.08(-0.53%) |
Jul 10, 2014 | 14.41 | 14.79 | 14.41 | 14.79 | 33,361 | -0.33(-2.18%) |
Jul 09, 2014 | 15.02 | 15.14 | 15.00 | 15.12 | 21,321 | +0.31(+2.09%) |
Jul 08, 2014 | 14.91 | 14.91 | 14.75 | 14.81 | 67,376 | -0.84(-5.37%) |
Jul 07, 2014 | 15.66 | 15.69 | 15.57 | 15.65 | 14,716 | -0.43(-2.67%) |
Jul 03, 2014 | 16.08 | 16.08 | 16.08 | 0 | +0.20(+1.26%) | |
Jul 02, 2014 | 15.85 | 15.92 | 15.85 | 15.88 | 7,801 | +0.12(+0.76%) |
Jul 01, 2014 | 15.79 | 15.85 | 15.76 | 15.76 | 15,797 | +0.00(+0.00%) |
Jun 30, 2014 | 15.69 | 15.77 | 15.64 | 15.76 | 39,795 | -0.20(-1.25%) |
Jun 27, 2014 | 15.73 | 15.96 | 15.73 | 15.96 | 20,782 | +0.13(+0.82%) |
Jun 26, 2014 | 15.74 | 15.83 | 15.56 | 15.83 | 42,683 | -0.33(-2.04%) |
Jun 25, 2014 | 16.00 | 16.18 | 15.96 | 16.16 | 14,453 | +0.45(+2.86%) |
Jun 24, 2014 | 15.88 | 15.88 | 15.71 | 15.71 | 22,769 | -0.32(-2.00%) |
Jun 23, 2014 | 16.03 | 16.07 | 15.97 | 16.03 | 2,013,503 | -0.32(-1.96%) |
Jun 20, 2014 | 16.30 | 16.35 | 16.24 | 16.35 | 30,505 | -0.56(-3.34%) |
Jun 19, 2014 | 17.10 | 17.12 | 16.88 | 16.91 | 8,819 | -0.08(-0.47%) |
Jun 18, 2014 | 16.82 | 17.02 | 16.79 | 17.00 | 265,100 | +0.07(+0.44%) |
Jun 17, 2014 | 16.84 | 16.93 | 16.83 | 16.92 | 17,665 | +0.03(+0.18%) |
Jun 16, 2014 | 16.87 | 16.96 | 16.85 | 16.89 | 11,709 | -0.05(-0.30%) |
Jun 13, 2014 | 16.87 | 17.01 | 16.85 | 16.94 | 14,976 | +0.03(+0.18%) |
Jun 12, 2014 | 16.89 | 16.98 | 16.87 | 16.91 | 38,210 | +0.08(+0.48%) |
Jun 11, 2014 | 16.88 | 16.94 | 16.75 | 16.83 | 12,086 | -0.17(-1.00%) |
Jun 10, 2014 | 16.91 | 17.00 | 16.91 | 17.00 | 19,157 | +0.13(+0.79%) |
Jun 06, 2014 | 16.76 | 16.88 | 16.76 | 16.87 | 89,321 | +0.71(+4.37%) |
Jun 05, 2014 | 16.15 | 16.22 | 15.77 | 16.16 | 32,852 | +0.61(+3.92%) |
Jun 04, 2014 | 15.41 | 15.60 | 15.41 | 15.55 | 26,386 | +0.16(+1.04%) |
Jun 03, 2014 | 15.32 | 15.47 | 15.32 | 15.39 | 14,713 | -0.50(-3.15%) |