Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.08 | 15.15 | 14.88 | 14.98 | 894,612 | -0.19(-1.27%) |
Apr 29, 2015 | 15.35 | 15.45 | 15.17 | 15.17 | 459,117 | -0.33(-2.15%) |
Apr 28, 2015 | 15.51 | 15.54 | 15.36 | 15.51 | 347,674 | -0.05(-0.32%) |
Apr 27, 2015 | 15.64 | 15.79 | 15.41 | 15.56 | 548,057 | -0.03(-0.21%) |
Apr 24, 2015 | 15.67 | 15.72 | 15.51 | 15.59 | 314,080 | -0.03(-0.16%) |
Apr 23, 2015 | 15.35 | 15.71 | 15.16 | 15.62 | 526,658 | +0.36(+2.35%) |
Apr 22, 2015 | 15.25 | 15.32 | 15.19 | 15.26 | 703,314 | -0.01(-0.06%) |
Apr 21, 2015 | 15.41 | 15.56 | 15.21 | 15.26 | 760,773 | -0.05(-0.33%) |
Apr 20, 2015 | 15.39 | 15.51 | 15.24 | 15.31 | 896,652 | -0.02(-0.11%) |
Apr 17, 2015 | 15.48 | 15.56 | 15.28 | 15.33 | 687,667 | -0.23(-1.50%) |
Apr 16, 2015 | 15.54 | 15.69 | 15.45 | 15.56 | 438,960 | -0.03(-0.21%) |
Apr 15, 2015 | 15.67 | 15.73 | 15.58 | 15.60 | 456,031 | -0.06(-0.37%) |
Apr 14, 2015 | 15.76 | 15.86 | 15.63 | 15.66 | 426,542 | -0.05(-0.32%) |
Apr 13, 2015 | 15.71 | 15.82 | 15.69 | 15.71 | 592,647 | +0.04(+0.27%) |
Apr 10, 2015 | 15.80 | 15.90 | 15.59 | 15.67 | 519,530 | -0.01(-0.05%) |
Apr 09, 2015 | 15.87 | 15.92 | 15.66 | 15.67 | 614,250 | -0.22(-1.37%) |
Apr 08, 2015 | 16.04 | 16.07 | 15.82 | 15.89 | 689,308 | -0.13(-0.83%) |
Apr 07, 2015 | 16.35 | 16.35 | 16.02 | 16.02 | 395,551 | -0.34(-2.09%) |
Apr 06, 2015 | 16.12 | 16.38 | 16.12 | 16.37 | 468,764 | +0.26(+1.61%) |
Apr 02, 2015 | 15.97 | 16.11 | 16.11 | 16.11 | 362,814 | +0.14(+0.89%) |
Apr 01, 2015 | 15.93 | 16.07 | 15.80 | 15.97 | 443,303 | +0.00(+0.00%) |
Mar 31, 2015 | 16.05 | 16.08 | 15.75 | 15.97 | 912,875 | -0.14(-0.87%) |
Mar 30, 2015 | 15.88 | 16.11 | 15.85 | 16.11 | 372,813 | +0.28(+1.78%) |
Mar 27, 2015 | 15.79 | 15.84 | 15.66 | 15.82 | 426,116 | +0.03(+0.21%) |
Mar 26, 2015 | 15.88 | 15.98 | 15.75 | 15.79 | 465,588 | -0.12(-0.78%) |
Mar 25, 2015 | 16.18 | 16.27 | 15.90 | 15.92 | 450,832 | -0.28(-1.74%) |
Mar 24, 2015 | 16.33 | 16.39 | 16.18 | 16.20 | 518,751 | -0.17(-1.01%) |
Mar 23, 2015 | 16.39 | 16.56 | 16.29 | 16.36 | 439,915 | -0.03(-0.20%) |
Mar 20, 2015 | 16.06 | 16.50 | 16.04 | 16.40 | 1,577,449 | +0.40(+2.48%) |
Mar 19, 2015 | 16.02 | 16.16 | 15.95 | 16.00 | 449,170 | -0.10(-0.62%) |
Mar 18, 2015 | 15.77 | 16.15 | 15.64 | 16.10 | 1,136,196 | +0.33(+2.10%) |
Mar 17, 2015 | 15.78 | 15.91 | 15.68 | 15.77 | 611,537 | -0.06(-0.37%) |
Mar 16, 2015 | 15.54 | 15.90 | 15.44 | 15.82 | 790,460 | +0.33(+2.14%) |
Mar 13, 2015 | 15.65 | 15.65 | 15.42 | 15.49 | 395,622 | -0.15(-0.95%) |
Mar 12, 2015 | 15.39 | 15.68 | 15.37 | 15.64 | 528,546 | +0.31(+2.00%) |
Mar 11, 2015 | 15.22 | 15.36 | 15.08 | 15.34 | 1,064,236 | +0.11(+0.71%) |
Mar 10, 2015 | 14.99 | 15.28 | 14.91 | 15.23 | 828,630 | +0.19(+1.27%) |
Mar 09, 2015 | 15.12 | 15.24 | 14.96 | 15.04 | 561,277 | +0.02(+0.11%) |
Mar 06, 2015 | 15.21 | 15.22 | 14.96 | 15.02 | 666,683 | -0.56(-3.61%) |
Mar 05, 2015 | 15.80 | 15.86 | 15.55 | 15.58 | 486,885 | -0.13(-0.84%) |
Mar 04, 2015 | 15.82 | 15.86 | 15.65 | 15.72 | 456,083 | -0.14(-0.89%) |
Mar 03, 2015 | 15.86 | 15.92 | 15.71 | 15.86 | 556,135 | -0.05(-0.31%) |
Mar 02, 2015 | 15.62 | 15.94 | 15.61 | 15.91 | 624,664 | +0.33(+2.13%) |
Feb 27, 2015 | 15.73 | 15.74 | 15.49 | 15.58 | 1,135,757 | -0.14(-0.90%) |
Feb 26, 2015 | 15.81 | 15.87 | 15.69 | 15.72 | 493,371 | -0.12(-0.78%) |
Feb 25, 2015 | 15.86 | 16.07 | 15.82 | 15.84 | 364,657 | -0.05(-0.31%) |
Feb 24, 2015 | 15.99 | 15.99 | 15.80 | 15.89 | 544,867 | -0.18(-1.13%) |
Feb 23, 2015 | 16.02 | 16.11 | 15.87 | 16.07 | 617,406 | +0.07(+0.41%) |
Feb 20, 2015 | 15.88 | 16.07 | 15.84 | 16.01 | 919,370 | +0.07(+0.47%) |
Feb 19, 2015 | 16.21 | 16.47 | 15.72 | 15.93 | 1,387,481 | -0.37(-2.29%) |
Feb 18, 2015 | 16.26 | 16.38 | 16.10 | 16.31 | 744,191 | +0.05(+0.31%) |
Feb 17, 2015 | 16.40 | 16.56 | 16.20 | 16.26 | 531,032 | -0.15(-0.91%) |
Feb 13, 2015 | 16.42 | 16.40 | 16.40 | 16.40 | 374,716 | -0.02(-0.10%) |
Feb 12, 2015 | 16.23 | 16.45 | 16.14 | 16.42 | 302,126 | +0.29(+1.80%) |
Feb 11, 2015 | 16.11 | 16.24 | 16.03 | 16.13 | 388,409 | -0.02(-0.10%) |
Feb 10, 2015 | 16.19 | 16.24 | 16.02 | 16.15 | 767,811 | +0.00(+0.00%) |
Feb 09, 2015 | 16.23 | 16.39 | 16.13 | 16.15 | 434,915 | -0.07(-0.41%) |
Feb 06, 2015 | 16.55 | 16.55 | 16.09 | 16.21 | 829,966 | -0.37(-2.25%) |
Feb 05, 2015 | 16.42 | 16.65 | 16.38 | 16.59 | 583,067 | +0.19(+1.16%) |
Feb 04, 2015 | 16.40 | 16.51 | 16.32 | 16.40 | 378,478 | -0.11(-0.65%) |
Feb 03, 2015 | 16.16 | 16.50 | 16.09 | 16.50 | 545,330 | +0.34(+2.10%) |
Feb 02, 2015 | 16.20 | 16.31 | 16.09 | 16.16 | 1,112,895 | +0.01(+0.05%) |
Jan 30, 2015 | 16.19 | 16.26 | 16.15 | 16.16 | 990,146 | -0.03(-0.20%) |
Jan 29, 2015 | 16.21 | 16.23 | 16.08 | 16.19 | 1,539,847 | +0.03(+0.20%) |
Jan 28, 2015 | 16.31 | 16.41 | 16.11 | 16.16 | 806,828 | -0.12(-0.71%) |
Jan 27, 2015 | 16.35 | 16.52 | 16.25 | 16.27 | 594,462 | -0.12(-0.76%) |
Jan 26, 2015 | 16.22 | 16.43 | 16.09 | 16.40 | 783,689 | +0.18(+1.12%) |
Jan 23, 2015 | 16.39 | 16.49 | 16.12 | 16.21 | 904,361 | -0.16(-0.96%) |
Jan 22, 2015 | 16.26 | 16.44 | 16.16 | 16.37 | 1,008,177 | +0.22(+1.38%) |
Jan 21, 2015 | 16.12 | 16.28 | 16.06 | 16.15 | 508,429 | -0.02(-0.15%) |
Jan 20, 2015 | 16.45 | 16.45 | 16.09 | 16.17 | 730,987 | -0.20(-1.21%) |
Jan 16, 2015 | 16.03 | 16.39 | 15.95 | 16.37 | 673,884 | +0.33(+2.06%) |
Jan 15, 2015 | 16.07 | 16.11 | 15.92 | 16.04 | 762,234 | -0.02(-0.15%) |
Jan 14, 2015 | 15.85 | 16.10 | 15.78 | 16.07 | 625,812 | +0.10(+0.62%) |
Jan 13, 2015 | 16.02 | 16.19 | 15.80 | 15.97 | 642,395 | -0.03(-0.21%) |
Jan 12, 2015 | 15.84 | 16.02 | 15.83 | 16.00 | 517,466 | +0.16(+0.99%) |
Jan 09, 2015 | 15.86 | 15.93 | 15.67 | 15.84 | 488,650 | -0.03(-0.21%) |
Jan 08, 2015 | 15.85 | 15.97 | 15.68 | 15.87 | 921,395 | +0.02(+0.16%) |
Jan 07, 2015 | 16.06 | 16.07 | 15.79 | 15.85 | 1,074,685 | -0.17(-1.09%) |
Jan 06, 2015 | 16.13 | 16.21 | 15.89 | 16.02 | 1,019,314 | -0.05(-0.31%) |
Jan 05, 2015 | 15.95 | 16.22 | 15.90 | 16.07 | 1,043,259 | +0.08(+0.52%) |
Jan 02, 2015 | 15.76 | 16.05 | 15.73 | 15.99 | 686,122 | +0.33(+2.12%) |
Dec 31, 2014 | 15.98 | 15.66 | 15.66 | 15.66 | 732,860 | -0.30(-1.90%) |
Dec 30, 2014 | 15.73 | 16.00 | 15.69 | 15.96 | 897,990 | +0.24(+1.51%) |
Dec 29, 2014 | 15.57 | 15.80 | 15.57 | 15.72 | 954,086 | +0.13(+0.84%) |
Dec 26, 2014 | 15.68 | 15.72 | 15.58 | 15.59 | 795,186 | -0.07(-0.42%) |
Dec 24, 2014 | 15.77 | 15.66 | 15.66 | 15.66 | 426,375 | -0.02(-0.16%) |
Dec 23, 2014 | 15.63 | 15.77 | 15.49 | 15.68 | 1,262,423 | +0.12(+0.74%) |
Dec 22, 2014 | 15.19 | 15.61 | 15.19 | 15.57 | 1,585,287 | +0.36(+2.38%) |
Dec 19, 2014 | 15.08 | 15.26 | 15.07 | 15.21 | 1,764,533 | +0.09(+0.60%) |
Dec 18, 2014 | 15.09 | 15.13 | 14.98 | 15.12 | 2,661,344 | +0.09(+0.60%) |
Dec 17, 2014 | 14.87 | 15.08 | 14.72 | 15.03 | 2,317,635 | +0.22(+1.50%) |
Dec 16, 2014 | 15.05 | 15.05 | 14.79 | 14.80 | 1,958,899 | -0.25(-1.69%) |
Dec 15, 2014 | 15.44 | 15.49 | 15.00 | 15.06 | 1,518,567 | -0.35(-2.24%) |
Dec 12, 2014 | 15.48 | 15.61 | 15.39 | 15.40 | 1,066,936 | -0.16(-1.00%) |
Dec 11, 2014 | 15.55 | 15.64 | 15.53 | 15.56 | 1,081,438 | +0.01(+0.05%) |
Dec 10, 2014 | 15.72 | 15.75 | 15.53 | 15.55 | 865,033 | -0.17(-1.10%) |
Dec 09, 2014 | 15.49 | 15.78 | 15.46 | 15.72 | 1,433,774 | +0.12(+0.79%) |
Dec 08, 2014 | 15.73 | 15.95 | 15.57 | 15.60 | 1,212,538 | -0.12(-0.78%) |
Dec 05, 2014 | 15.76 | 15.87 | 15.67 | 15.72 | 1,263,225 | -0.12(-0.78%) |
Dec 04, 2014 | 15.69 | 15.88 | 15.54 | 15.85 | 779,087 | +0.17(+1.10%) |
Dec 03, 2014 | 15.69 | 15.79 | 15.66 | 15.68 | 849,424 | +0.01(+0.05%) |
Dec 02, 2014 | 15.67 | 15.86 | 15.52 | 15.67 | 694,184 | +0.00(+0.00%) |
Dec 01, 2014 | 15.73 | 15.83 | 15.67 | 15.67 | 930,845 | -0.12(-0.78%) |
Nov 28, 2014 | 15.74 | 16.05 | 15.67 | 15.79 | 511,085 | +0.06(+0.37%) |
Nov 26, 2014 | 15.63 | 15.73 | 15.73 | 15.73 | 769,862 | +0.08(+0.53%) |
Nov 25, 2014 | 15.82 | 15.86 | 15.63 | 15.65 | 1,192,269 | -0.12(-0.73%) |
Nov 24, 2014 | 15.79 | 15.86 | 15.70 | 15.77 | 696,743 | -0.02(-0.16%) |
Nov 21, 2014 | 15.76 | 15.89 | 15.72 | 15.79 | 1,507,506 | +0.20(+1.26%) |
Nov 20, 2014 | 15.58 | 15.68 | 15.49 | 15.59 | 1,389,798 | -0.01(-0.05%) |
Nov 19, 2014 | 15.80 | 15.80 | 15.54 | 15.60 | 1,360,822 | -0.24(-1.50%) |
Nov 18, 2014 | 15.77 | 15.86 | 15.70 | 15.84 | 1,699,678 | +0.07(+0.47%) |
Nov 17, 2014 | 15.77 | 15.91 | 15.72 | 15.77 | 1,208,670 | -0.02(-0.16%) |
Nov 14, 2014 | 15.88 | 15.96 | 15.69 | 15.79 | 1,518,724 | -0.11(-0.67%) |
Nov 13, 2014 | 16.01 | 16.14 | 15.86 | 15.90 | 1,049,702 | -0.07(-0.41%) |
Nov 12, 2014 | 16.01 | 16.05 | 15.93 | 15.96 | 858,540 | -0.10(-0.61%) |
Nov 11, 2014 | 16.10 | 16.15 | 15.93 | 16.06 | 1,294,489 | -0.08(-0.51%) |
Nov 10, 2014 | 16.26 | 16.34 | 16.04 | 16.14 | 1,327,405 | -0.16(-0.96%) |
Nov 07, 2014 | 16.37 | 16.42 | 16.28 | 16.30 | 1,546,988 | -0.04(-0.25%) |
Nov 06, 2014 | 16.39 | 16.52 | 16.22 | 16.34 | 1,208,401 | -0.07(-0.40%) |
Nov 05, 2014 | 16.41 | 16.43 | 16.19 | 16.41 | 1,284,125 | +0.05(+0.30%) |
Nov 04, 2014 | 15.72 | 16.37 | 15.59 | 16.36 | 6,980,105 | +1.08(+7.10%) |
Nov 03, 2014 | 15.36 | 15.52 | 15.24 | 15.27 | 1,653,056 | -0.12(-0.75%) |
Oct 31, 2014 | 15.31 | 15.40 | 15.13 | 15.39 | 1,464,147 | +0.18(+1.19%) |
Oct 30, 2014 | 15.15 | 15.30 | 15.12 | 15.21 | 1,551,527 | +0.00(+0.00%) |
Oct 29, 2014 | 15.50 | 15.53 | 15.07 | 15.21 | 1,021,334 | -0.32(-2.06%) |
Oct 28, 2014 | 15.51 | 15.55 | 15.36 | 15.53 | 829,357 | -0.07(-0.42%) |
Oct 27, 2014 | 15.55 | 15.59 | 15.45 | 15.59 | 485,923 | +0.00(+0.00%) |
Oct 24, 2014 | 15.49 | 15.68 | 15.36 | 15.59 | 988,464 | +0.05(+0.32%) |
Oct 23, 2014 | 16.01 | 16.02 | 15.41 | 15.54 | 1,265,069 | -0.63(-3.91%) |
Oct 22, 2014 | 16.21 | 16.29 | 16.07 | 16.18 | 927,122 | -0.05(-0.30%) |
Oct 21, 2014 | 16.26 | 16.26 | 16.12 | 16.23 | 696,335 | -0.02(-0.10%) |
Oct 20, 2014 | 15.92 | 16.24 | 15.92 | 16.24 | 802,671 | +0.31(+1.96%) |
Oct 17, 2014 | 16.24 | 16.24 | 15.92 | 15.93 | 699,811 | -0.15(-0.92%) |
Oct 16, 2014 | 15.79 | 16.13 | 15.71 | 16.08 | 1,188,037 | +0.14(+0.88%) |
Oct 15, 2014 | 16.10 | 16.45 | 15.86 | 15.94 | 1,348,577 | -0.29(-1.77%) |
Oct 14, 2014 | 15.98 | 16.41 | 15.92 | 16.23 | 811,466 | +0.34(+2.12%) |
Oct 13, 2014 | 15.77 | 16.04 | 15.74 | 15.89 | 1,083,290 | +0.14(+0.89%) |
Oct 10, 2014 | 15.74 | 16.04 | 15.70 | 15.75 | 592,220 | -0.04(-0.26%) |
Oct 09, 2014 | 15.95 | 16.07 | 15.73 | 15.79 | 1,120,767 | -0.19(-1.18%) |
Oct 08, 2014 | 15.51 | 16.07 | 15.46 | 15.98 | 1,358,317 | +0.49(+3.18%) |
Oct 07, 2014 | 15.63 | 15.75 | 15.48 | 15.49 | 523,012 | -0.21(-1.36%) |
Oct 06, 2014 | 15.94 | 16.06 | 15.70 | 15.70 | 984,430 | -0.22(-1.39%) |
Oct 03, 2014 | 15.81 | 15.99 | 15.63 | 15.92 | 1,060,399 | +0.24(+1.52%) |
Oct 02, 2014 | 15.66 | 15.93 | 15.52 | 15.68 | 750,937 | +0.00(+0.00%) |
Oct 01, 2014 | 15.54 | 15.78 | 15.53 | 15.68 | 1,364,445 | +0.11(+0.69%) |
Sep 30, 2014 | 15.80 | 15.82 | 15.58 | 15.58 | 1,063,260 | -0.24(-1.55%) |
Sep 29, 2014 | 15.74 | 15.82 | 15.59 | 15.82 | 586,747 | -0.06(-0.36%) |
Sep 26, 2014 | 15.59 | 15.92 | 15.54 | 15.88 | 919,353 | +0.27(+1.72%) |
Sep 25, 2014 | 15.74 | 15.75 | 15.45 | 15.61 | 678,062 | -0.11(-0.73%) |
Sep 24, 2014 | 15.77 | 15.91 | 15.65 | 15.72 | 1,125,461 | -0.01(-0.05%) |
Sep 23, 2014 | 15.92 | 15.99 | 15.67 | 15.73 | 934,947 | -0.18(-1.13%) |
Sep 22, 2014 | 16.06 | 16.17 | 15.87 | 15.91 | 770,915 | -0.19(-1.16%) |
Sep 19, 2014 | 16.19 | 16.28 | 16.04 | 16.10 | 2,718,055 | -0.09(-0.55%) |
Sep 18, 2014 | 16.38 | 16.41 | 16.15 | 16.19 | 1,258,085 | -0.20(-1.19%) |
Sep 17, 2014 | 16.51 | 16.60 | 16.34 | 16.38 | 545,261 | -0.08(-0.49%) |
Sep 16, 2014 | 16.30 | 16.51 | 16.30 | 16.47 | 561,359 | +0.17(+1.05%) |
Sep 15, 2014 | 16.42 | 16.55 | 16.24 | 16.29 | 496,824 | -0.12(-0.74%) |
Sep 12, 2014 | 16.90 | 16.92 | 16.34 | 16.42 | 767,112 | -0.54(-3.17%) |
Sep 11, 2014 | 16.77 | 17.02 | 16.73 | 16.95 | 467,859 | +0.12(+0.73%) |
Sep 10, 2014 | 17.07 | 17.08 | 16.75 | 16.83 | 582,949 | -0.29(-1.67%) |
Sep 09, 2014 | 17.26 | 17.30 | 17.04 | 17.12 | 483,225 | -0.11(-0.61%) |
Sep 08, 2014 | 17.44 | 17.44 | 17.21 | 17.22 | 571,746 | -0.26(-1.49%) |
Sep 05, 2014 | 17.10 | 17.49 | 17.10 | 17.48 | 465,819 | +0.36(+2.09%) |
Sep 04, 2014 | 17.27 | 17.33 | 17.05 | 17.13 | 419,333 | -0.15(-0.85%) |
Sep 03, 2014 | 17.35 | 17.43 | 17.26 | 17.27 | 531,225 | -0.02(-0.09%) |
Sep 02, 2014 | 17.20 | 17.44 | 17.20 | 17.29 | 611,748 | +0.06(+0.33%) |
Aug 29, 2014 | 17.12 | 17.23 | 17.23 | 17.23 | 499,063 | +0.11(+0.67%) |
Aug 28, 2014 | 17.13 | 17.23 | 17.01 | 17.12 | 373,463 | -0.10(-0.57%) |
Aug 27, 2014 | 17.33 | 17.37 | 17.13 | 17.22 | 339,025 | -0.07(-0.42%) |
Aug 26, 2014 | 17.35 | 17.39 | 17.26 | 17.29 | 295,736 | -0.08(-0.47%) |
Aug 25, 2014 | 17.54 | 17.54 | 17.31 | 17.37 | 255,691 | -0.09(-0.51%) |
Aug 22, 2014 | 17.57 | 17.61 | 17.29 | 17.46 | 401,239 | -0.09(-0.51%) |
Aug 21, 2014 | 17.70 | 17.83 | 17.54 | 17.55 | 476,368 | -0.14(-0.78%) |
Aug 20, 2014 | 17.58 | 17.73 | 17.39 | 17.69 | 551,327 | +0.01(+0.05%) |
Aug 19, 2014 | 17.59 | 17.76 | 17.52 | 17.68 | 1,419,593 | +0.15(+0.84%) |
Aug 18, 2014 | 17.36 | 17.57 | 17.33 | 17.53 | 612,270 | +0.30(+1.75%) |
Aug 15, 2014 | 17.61 | 17.67 | 17.18 | 17.23 | 1,255,174 | -0.26(-1.49%) |
Aug 14, 2014 | 17.66 | 17.77 | 17.48 | 17.49 | 794,552 | -0.18(-1.01%) |
Aug 13, 2014 | 17.28 | 17.68 | 17.28 | 17.67 | 350,433 | +0.43(+2.51%) |
Aug 12, 2014 | 17.35 | 17.55 | 17.17 | 17.24 | 398,295 | -0.14(-0.80%) |
Aug 11, 2014 | 17.20 | 17.47 | 17.20 | 17.38 | 374,724 | +0.18(+1.04%) |
Aug 08, 2014 | 17.03 | 17.19 | 16.94 | 17.20 | 346,062 | +0.18(+1.05%) |
Aug 07, 2014 | 17.04 | 17.12 | 16.92 | 17.02 | 374,122 | -0.02(-0.10%) |
Aug 06, 2014 | 17.00 | 17.23 | 16.92 | 17.04 | 325,296 | -0.03(-0.19%) |
Aug 05, 2014 | 17.05 | 17.20 | 16.99 | 17.07 | 406,996 | -0.07(-0.38%) |
Aug 04, 2014 | 17.14 | 17.19 | 16.91 | 17.13 | 483,637 | +0.07(+0.38%) |
Aug 01, 2014 | 17.21 | 17.30 | 17.00 | 17.07 | 740,838 | -0.13(-0.76%) |
Jul 31, 2014 | 17.40 | 17.55 | 17.20 | 17.20 | 724,562 | -0.30(-1.72%) |
Jul 30, 2014 | 17.54 | 17.64 | 17.44 | 17.50 | 427,448 | -0.02(-0.09%) |
Jul 29, 2014 | 17.59 | 17.63 | 17.46 | 17.52 | 954,675 | -0.09(-0.51%) |
Jul 28, 2014 | 17.56 | 17.64 | 17.45 | 17.61 | 370,573 | +0.08(+0.47%) |
Jul 25, 2014 | 17.66 | 17.79 | 17.46 | 17.53 | 580,653 | -0.23(-1.29%) |
Jul 24, 2014 | 17.58 | 17.97 | 17.58 | 17.75 | 922,306 | +0.25(+1.44%) |
Jul 23, 2014 | 17.40 | 17.57 | 17.35 | 17.50 | 565,324 | +0.06(+0.33%) |
Jul 22, 2014 | 17.35 | 17.52 | 17.29 | 17.44 | 738,824 | +0.20(+1.18%) |
Jul 21, 2014 | 17.24 | 17.35 | 17.13 | 17.24 | 665,847 | -0.02(-0.09%) |
Jul 18, 2014 | 16.93 | 17.35 | 16.93 | 17.26 | 1,280,040 | +0.30(+1.78%) |
Jul 17, 2014 | 17.04 | 17.17 | 16.85 | 16.95 | 2,122,104 | -0.11(-0.67%) |
Jul 16, 2014 | 17.17 | 17.21 | 16.97 | 17.07 | 799,035 | -0.01(-0.05%) |
Jul 15, 2014 | 17.16 | 17.20 | 16.95 | 17.08 | 601,708 | -0.04(-0.24%) |
Jul 14, 2014 | 17.13 | 17.13 | 17.04 | 17.12 | 655,009 | +0.00(+0.00%) |
Jul 11, 2014 | 17.07 | 17.15 | 17.00 | 17.12 | 614,012 | +0.02(+0.10%) |
Jul 10, 2014 | 17.12 | 17.24 | 17.09 | 17.10 | 1,019,959 | -0.21(-1.22%) |
Jul 09, 2014 | 17.48 | 17.53 | 17.24 | 17.31 | 858,012 | -0.17(-0.98%) |
Jul 08, 2014 | 17.21 | 17.49 | 17.21 | 17.48 | 850,152 | +0.28(+1.61%) |
Jul 07, 2014 | 17.20 | 17.28 | 17.13 | 17.21 | 710,203 | -0.02(-0.09%) |
Jul 03, 2014 | 17.39 | 17.22 | 17.22 | 17.22 | 453,303 | -0.17(-0.98%) |
Jul 02, 2014 | 17.37 | 17.41 | 17.18 | 17.39 | 914,969 | +0.00(+0.00%) |
Jul 01, 2014 | 17.41 | 17.63 | 17.34 | 17.39 | 1,372,541 | +0.01(+0.05%) |
Jun 30, 2014 | 17.62 | 17.89 | 17.19 | 17.39 | 1,547,311 | -0.27(-1.51%) |
Jun 27, 2014 | 17.45 | 17.74 | 17.35 | 17.65 | 9,940,500 | +0.17(+0.97%) |
Jun 26, 2014 | 17.82 | 17.82 | 17.46 | 17.48 | 840,656 | -0.38(-2.13%) |
Jun 25, 2014 | 17.82 | 17.93 | 17.71 | 17.86 | 775,057 | +0.01(+0.05%) |
Jun 24, 2014 | 17.83 | 18.06 | 17.83 | 17.86 | 646,672 | +0.00(+0.00%) |
Jun 23, 2014 | 17.93 | 18.03 | 17.85 | 17.86 | 614,509 | -0.07(-0.41%) |
Jun 20, 2014 | 17.76 | 18.03 | 17.66 | 17.93 | 1,135,337 | +0.18(+1.00%) |
Jun 19, 2014 | 17.78 | 17.84 | 17.71 | 17.75 | 596,328 | -0.02(-0.09%) |
Jun 18, 2014 | 17.68 | 17.86 | 17.58 | 17.77 | 790,303 | +0.07(+0.41%) |
Jun 17, 2014 | 17.43 | 17.78 | 17.36 | 17.69 | 859,653 | +0.29(+1.67%) |
Jun 16, 2014 | 17.76 | 17.80 | 17.36 | 17.40 | 941,301 | -0.36(-2.01%) |
Jun 13, 2014 | 17.64 | 17.81 | 17.50 | 17.76 | 935,603 | +0.12(+0.69%) |
Jun 12, 2014 | 17.72 | 17.73 | 17.56 | 17.64 | 947,748 | -0.11(-0.59%) |
Jun 11, 2014 | 17.63 | 17.79 | 17.63 | 17.74 | 1,553,938 | +0.04(+0.23%) |
Jun 10, 2014 | 17.80 | 17.85 | 17.68 | 17.70 | 1,042,532 | -0.31(-1.71%) |
Jun 06, 2014 | 18.16 | 18.16 | 17.90 | 18.01 | 1,290,223 | -0.07(-0.40%) |
Jun 05, 2014 | 17.85 | 18.15 | 17.67 | 18.08 | 2,281,878 | +0.19(+1.09%) |
Jun 04, 2014 | 17.83 | 17.90 | 17.75 | 17.89 | 1,204,436 | +0.02(+0.14%) |
Jun 03, 2014 | 17.84 | 17.90 | 17.77 | 17.86 | 832,381 | +0.00(+0.00%) |
Jun 02, 2014 | 17.62 | 17.88 | 17.56 | 17.86 | 1,710,443 | +0.26(+1.47%) |
May 30, 2014 | 17.62 | 17.86 | 17.10 | 17.61 | 4,290,404 | -0.12(-0.68%) |
May 29, 2014 | 17.81 | 17.90 | 17.65 | 17.73 | 1,880,720 | -0.08(-0.45%) |
May 28, 2014 | 17.88 | 17.92 | 17.64 | 17.81 | 1,070,348 | -0.10(-0.54%) |
May 27, 2014 | 17.64 | 17.96 | 17.61 | 17.90 | 1,361,239 | +0.31(+1.75%) |
May 23, 2014 | 17.40 | 17.60 | 17.60 | 17.60 | 1,416,173 | +0.48(+2.79%) |
May 22, 2014 | 16.89 | 17.13 | 16.80 | 17.12 | 983,400 | +0.23(+1.39%) |
May 21, 2014 | 16.57 | 16.94 | 16.46 | 16.88 | 1,537,410 | +0.33(+2.01%) |
May 20, 2014 | 16.40 | 16.55 | 16.32 | 16.55 | 1,784,014 | +0.17(+1.04%) |
May 19, 2014 | 16.53 | 16.74 | 16.37 | 16.38 | 1,835,801 | -0.20(-1.22%) |
May 16, 2014 | 16.50 | 16.63 | 16.44 | 16.59 | 611,484 | +0.07(+0.44%) |
May 15, 2014 | 16.82 | 16.82 | 16.42 | 16.51 | 483,335 | -0.34(-2.02%) |
May 14, 2014 | 16.73 | 16.87 | 16.57 | 16.85 | 1,207,352 | +0.13(+0.77%) |
May 13, 2014 | 16.69 | 16.85 | 16.55 | 16.72 | 533,436 | +0.06(+0.34%) |
May 12, 2014 | 16.63 | 16.76 | 16.51 | 16.67 | 428,460 | +0.05(+0.29%) |
May 09, 2014 | 16.53 | 16.75 | 16.47 | 16.62 | 1,051,429 | +0.08(+0.49%) |
May 08, 2014 | 16.48 | 16.67 | 16.40 | 16.54 | 646,971 | +0.03(+0.20%) |
May 07, 2014 | 16.33 | 16.50 | 16.31 | 16.50 | 699,741 | +0.18(+1.09%) |
May 06, 2014 | 16.34 | 16.34 | 16.17 | 16.33 | 815,419 | -0.04(-0.25%) |
May 05, 2014 | 16.59 | 16.63 | 16.35 | 16.37 | 606,320 | -0.26(-1.56%) |
May 02, 2014 | 16.58 | 16.88 | 16.51 | 16.63 | 984,072 | +0.00(+0.00%) |