Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.66 | 11.66 | 11.06 | 11.07 | 118,747 | -0.54(-4.69%) |
Apr 29, 2015 | 11.95 | 12.11 | 11.60 | 11.62 | 68,939 | -0.40(-3.36%) |
Apr 28, 2015 | 12.25 | 12.62 | 11.98 | 12.02 | 52,845 | -0.27(-2.22%) |
Apr 27, 2015 | 12.34 | 12.65 | 12.11 | 12.29 | 71,967 | -0.05(-0.38%) |
Apr 24, 2015 | 12.68 | 12.77 | 12.23 | 12.34 | 40,299 | -0.29(-2.30%) |
Apr 23, 2015 | 12.57 | 12.76 | 12.21 | 12.63 | 51,124 | +0.03(+0.22%) |
Apr 22, 2015 | 13.10 | 13.16 | 12.58 | 12.60 | 77,356 | -0.54(-4.07%) |
Apr 21, 2015 | 13.50 | 13.51 | 13.14 | 13.14 | 44,463 | -0.22(-1.62%) |
Apr 20, 2015 | 13.40 | 13.50 | 13.14 | 13.35 | 40,992 | +0.08(+0.57%) |
Apr 17, 2015 | 13.53 | 13.56 | 13.11 | 13.28 | 77,447 | -0.35(-2.55%) |
Apr 16, 2015 | 13.62 | 13.72 | 13.47 | 13.63 | 46,941 | +0.05(+0.35%) |
Apr 15, 2015 | 13.50 | 13.68 | 13.38 | 13.58 | 47,056 | +0.00(+0.00%) |
Apr 14, 2015 | 13.61 | 13.67 | 13.21 | 13.58 | 69,840 | -0.08(-0.55%) |
Apr 13, 2015 | 13.79 | 13.91 | 13.58 | 13.65 | 46,216 | -0.11(-0.82%) |
Apr 10, 2015 | 14.06 | 14.06 | 13.57 | 13.77 | 46,507 | -0.21(-1.48%) |
Apr 09, 2015 | 14.18 | 14.31 | 13.88 | 13.97 | 76,949 | -0.21(-1.46%) |
Apr 08, 2015 | 14.03 | 14.36 | 14.03 | 14.18 | 85,031 | +0.10(+0.73%) |
Apr 07, 2015 | 13.86 | 14.43 | 13.86 | 14.08 | 61,318 | +0.15(+1.08%) |
Apr 06, 2015 | 13.72 | 13.94 | 13.72 | 13.93 | 48,933 | +0.05(+0.34%) |
Apr 02, 2015 | 14.06 | 13.88 | 13.88 | 13.88 | 46,959 | -0.15(-1.07%) |
Apr 01, 2015 | 14.23 | 14.23 | 13.85 | 14.03 | 52,729 | -0.11(-0.80%) |
Mar 31, 2015 | 13.97 | 14.27 | 13.80 | 14.14 | 177,913 | +0.11(+0.80%) |
Mar 30, 2015 | 13.80 | 14.05 | 13.67 | 14.03 | 56,625 | +0.26(+1.91%) |
Mar 27, 2015 | 14.03 | 14.21 | 13.68 | 13.77 | 73,778 | -0.29(-2.07%) |
Mar 26, 2015 | 14.96 | 14.96 | 14.03 | 14.06 | 54,134 | -0.87(-5.85%) |
Mar 25, 2015 | 14.64 | 15.03 | 14.51 | 14.93 | 79,703 | +0.42(+2.91%) |
Mar 24, 2015 | 14.46 | 14.57 | 14.32 | 14.51 | 41,570 | +0.09(+0.65%) |
Mar 23, 2015 | 13.91 | 14.49 | 13.91 | 14.42 | 102,942 | +0.44(+3.16%) |
Mar 20, 2015 | 13.83 | 14.10 | 13.77 | 13.97 | 92,150 | +0.16(+1.16%) |
Mar 19, 2015 | 13.84 | 14.02 | 13.77 | 13.81 | 47,212 | -0.12(-0.88%) |
Mar 18, 2015 | 13.83 | 14.02 | 13.63 | 13.94 | 93,903 | +0.11(+0.81%) |
Mar 17, 2015 | 13.56 | 13.95 | 13.51 | 13.82 | 114,263 | +0.26(+1.94%) |
Mar 16, 2015 | 13.43 | 13.69 | 13.31 | 13.56 | 96,579 | +0.16(+1.19%) |
Mar 13, 2015 | 13.98 | 14.16 | 12.86 | 13.40 | 301,192 | -0.65(-4.61%) |
Mar 12, 2015 | 14.32 | 15.02 | 14.00 | 14.05 | 330,017 | -1.21(-7.94%) |
Mar 11, 2015 | 15.28 | 15.38 | 15.19 | 15.26 | 94,165 | +0.02(+0.12%) |
Mar 10, 2015 | 15.29 | 15.41 | 15.19 | 15.24 | 92,967 | -0.19(-1.22%) |
Mar 09, 2015 | 15.36 | 15.51 | 15.31 | 15.43 | 107,320 | +0.11(+0.74%) |
Mar 06, 2015 | 15.21 | 15.39 | 15.21 | 15.32 | 57,140 | -0.04(-0.24%) |
Mar 05, 2015 | 15.42 | 15.45 | 15.28 | 15.35 | 90,881 | -0.02(-0.12%) |
Mar 04, 2015 | 15.34 | 15.50 | 15.26 | 15.37 | 70,526 | +0.06(+0.37%) |
Mar 03, 2015 | 15.21 | 15.42 | 15.21 | 15.32 | 59,150 | -0.12(-0.78%) |
Mar 02, 2015 | 15.23 | 15.53 | 15.13 | 15.44 | 53,905 | +0.24(+1.59%) |
Feb 27, 2015 | 15.13 | 15.34 | 15.10 | 15.20 | 85,143 | -0.01(-0.06%) |
Feb 26, 2015 | 15.21 | 15.38 | 14.87 | 15.21 | 78,666 | +0.00(+0.00%) |
Feb 25, 2015 | 15.10 | 15.32 | 15.01 | 15.21 | 55,294 | -0.01(-0.06%) |
Feb 24, 2015 | 15.25 | 15.37 | 15.08 | 15.21 | 44,853 | +0.03(+0.18%) |
Feb 23, 2015 | 15.22 | 15.25 | 14.93 | 15.19 | 72,397 | -0.04(-0.24%) |
Feb 20, 2015 | 15.26 | 15.26 | 14.95 | 15.22 | 72,676 | +0.01(+0.06%) |
Feb 19, 2015 | 15.06 | 15.34 | 15.02 | 15.21 | 41,119 | +0.08(+0.55%) |
Feb 18, 2015 | 15.17 | 15.25 | 15.03 | 15.13 | 72,037 | -0.16(-1.03%) |
Feb 17, 2015 | 15.14 | 15.32 | 15.07 | 15.29 | 56,256 | +0.12(+0.80%) |
Feb 13, 2015 | 15.13 | 15.17 | 15.17 | 15.17 | 56,050 | +0.05(+0.31%) |
Feb 12, 2015 | 14.57 | 15.18 | 14.51 | 15.12 | 116,147 | +0.55(+3.76%) |
Feb 11, 2015 | 15.08 | 15.08 | 14.44 | 14.57 | 44,971 | -0.39(-2.60%) |
Feb 10, 2015 | 15.12 | 15.26 | 14.81 | 14.96 | 36,146 | +0.05(+0.31%) |
Feb 09, 2015 | 14.92 | 15.17 | 14.81 | 14.92 | 58,330 | -0.07(-0.49%) |
Feb 06, 2015 | 14.81 | 15.09 | 14.65 | 14.99 | 73,520 | +0.20(+1.38%) |
Feb 05, 2015 | 14.73 | 14.83 | 14.64 | 14.79 | 35,803 | +0.14(+0.95%) |
Feb 04, 2015 | 14.83 | 14.97 | 14.63 | 14.65 | 61,346 | -0.19(-1.31%) |
Feb 03, 2015 | 14.57 | 14.98 | 14.44 | 14.84 | 93,522 | +0.59(+4.17%) |
Feb 02, 2015 | 13.97 | 14.34 | 13.66 | 14.25 | 90,145 | +0.05(+0.33%) |
Jan 30, 2015 | 14.28 | 14.57 | 13.85 | 14.20 | 84,702 | -0.22(-1.54%) |
Jan 29, 2015 | 14.07 | 14.44 | 13.95 | 14.43 | 65,063 | +0.37(+2.64%) |
Jan 28, 2015 | 14.72 | 14.72 | 13.75 | 14.06 | 112,240 | -0.61(-4.17%) |
Jan 27, 2015 | 14.25 | 14.78 | 14.25 | 14.67 | 53,641 | +0.19(+1.35%) |
Jan 26, 2015 | 13.96 | 14.48 | 13.88 | 14.47 | 90,855 | +0.44(+3.11%) |
Jan 23, 2015 | 14.33 | 14.34 | 13.81 | 14.04 | 43,413 | -0.25(-1.75%) |
Jan 22, 2015 | 14.05 | 14.44 | 13.87 | 14.29 | 71,559 | +0.35(+2.53%) |
Jan 21, 2015 | 14.04 | 14.09 | 13.82 | 13.93 | 74,423 | -0.08(-0.60%) |
Jan 20, 2015 | 14.30 | 14.71 | 13.80 | 14.02 | 89,956 | -0.27(-1.88%) |
Jan 16, 2015 | 14.10 | 14.44 | 14.01 | 14.29 | 83,768 | +0.22(+1.58%) |
Jan 15, 2015 | 14.79 | 14.79 | 13.84 | 14.06 | 99,289 | -0.71(-4.77%) |
Jan 14, 2015 | 14.86 | 14.87 | 14.51 | 14.77 | 59,728 | -0.21(-1.42%) |
Jan 13, 2015 | 14.84 | 14.99 | 14.60 | 14.98 | 126,678 | +0.30(+2.02%) |
Jan 12, 2015 | 14.15 | 14.69 | 13.84 | 14.69 | 134,978 | +0.58(+4.08%) |
Jan 09, 2015 | 14.78 | 14.78 | 13.95 | 14.11 | 64,281 | -0.71(-4.82%) |
Jan 08, 2015 | 15.03 | 15.03 | 14.54 | 14.83 | 91,767 | -0.01(-0.06%) |
Jan 07, 2015 | 14.39 | 14.91 | 14.39 | 14.83 | 70,616 | +0.61(+4.31%) |
Jan 06, 2015 | 14.54 | 14.57 | 14.04 | 14.22 | 75,482 | -0.32(-2.17%) |
Jan 05, 2015 | 14.64 | 14.87 | 14.44 | 14.54 | 51,447 | -0.15(-1.01%) |
Jan 02, 2015 | 14.85 | 14.91 | 14.43 | 14.69 | 61,206 | -0.11(-0.75%) |
Dec 31, 2014 | 14.94 | 14.80 | 14.80 | 14.80 | 179,361 | -0.14(-0.93%) |
Dec 30, 2014 | 14.83 | 14.97 | 14.82 | 14.94 | 101,502 | +0.08(+0.56%) |
Dec 29, 2014 | 14.82 | 15.12 | 14.71 | 14.85 | 274,538 | +0.06(+0.44%) |
Dec 26, 2014 | 14.92 | 15.10 | 14.79 | 14.79 | 114,452 | -0.06(-0.38%) |
Dec 24, 2014 | 15.29 | 14.84 | 14.84 | 14.84 | 58,098 | -0.44(-2.85%) |
Dec 23, 2014 | 14.99 | 15.34 | 14.88 | 15.28 | 234,839 | +0.39(+2.62%) |
Dec 22, 2014 | 14.80 | 15.04 | 14.74 | 14.89 | 153,305 | +0.08(+0.56%) |
Dec 19, 2014 | 15.15 | 15.15 | 14.45 | 14.81 | 240,270 | -0.34(-2.27%) |
Dec 18, 2014 | 15.14 | 15.48 | 14.81 | 15.15 | 148,132 | +0.15(+0.99%) |
Dec 17, 2014 | 14.37 | 15.03 | 14.15 | 15.00 | 212,029 | +0.66(+4.59%) |
Dec 16, 2014 | 14.05 | 14.76 | 14.05 | 14.34 | 106,629 | +0.28(+1.98%) |
Dec 15, 2014 | 13.98 | 14.21 | 13.76 | 14.06 | 112,366 | +0.11(+0.80%) |
Dec 12, 2014 | 14.14 | 14.43 | 13.91 | 13.95 | 147,758 | -0.32(-2.21%) |
Dec 11, 2014 | 13.86 | 14.48 | 13.85 | 14.27 | 199,722 | +0.50(+3.64%) |
Dec 10, 2014 | 13.78 | 14.06 | 13.66 | 13.77 | 221,508 | -0.05(-0.34%) |
Dec 09, 2014 | 13.25 | 13.82 | 13.25 | 13.81 | 143,989 | +0.58(+4.42%) |
Dec 08, 2014 | 13.22 | 13.42 | 13.19 | 13.23 | 126,278 | -0.07(-0.56%) |
Dec 05, 2014 | 13.40 | 13.46 | 13.22 | 13.30 | 231,202 | +0.04(+0.28%) |
Dec 04, 2014 | 13.46 | 13.57 | 12.99 | 13.27 | 640,202 | -0.92(-6.48%) |
Dec 03, 2014 | 14.57 | 14.79 | 14.16 | 14.19 | 103,097 | -0.45(-3.11%) |
Dec 02, 2014 | 14.90 | 15.11 | 14.31 | 14.64 | 73,563 | -0.26(-1.72%) |
Dec 01, 2014 | 14.68 | 15.05 | 14.66 | 14.90 | 107,179 | +0.21(+1.43%) |
Nov 28, 2014 | 14.41 | 15.15 | 14.41 | 14.69 | 109,025 | +0.34(+2.36%) |
Nov 26, 2014 | 14.50 | 14.35 | 14.35 | 14.35 | 67,676 | -0.19(-1.32%) |
Nov 25, 2014 | 14.44 | 14.77 | 14.14 | 14.54 | 206,903 | +0.19(+1.34%) |
Nov 24, 2014 | 14.19 | 14.43 | 13.98 | 14.35 | 78,672 | +0.16(+1.16%) |
Nov 21, 2014 | 14.25 | 14.57 | 13.84 | 14.18 | 157,341 | +0.18(+1.31%) |
Nov 20, 2014 | 13.38 | 14.19 | 13.31 | 14.00 | 55,725 | +0.63(+4.73%) |
Nov 19, 2014 | 13.39 | 13.49 | 13.01 | 13.37 | 82,911 | -0.04(-0.27%) |
Nov 18, 2014 | 13.46 | 13.65 | 13.34 | 13.40 | 56,359 | -0.12(-0.88%) |
Nov 17, 2014 | 13.72 | 13.77 | 13.33 | 13.52 | 53,621 | -0.18(-1.34%) |
Nov 14, 2014 | 13.83 | 13.99 | 13.71 | 13.71 | 43,871 | -0.07(-0.53%) |
Nov 13, 2014 | 13.96 | 14.10 | 13.58 | 13.78 | 57,532 | -0.10(-0.73%) |
Nov 12, 2014 | 13.70 | 13.96 | 13.49 | 13.88 | 109,113 | +0.22(+1.61%) |
Nov 11, 2014 | 14.02 | 14.16 | 13.63 | 13.66 | 54,516 | -0.34(-2.42%) |
Nov 10, 2014 | 13.79 | 14.02 | 13.75 | 14.00 | 43,846 | +0.13(+0.93%) |
Nov 07, 2014 | 14.00 | 14.05 | 13.70 | 13.87 | 87,892 | -0.20(-1.43%) |
Nov 06, 2014 | 13.92 | 14.20 | 13.82 | 14.07 | 37,187 | +0.20(+1.45%) |
Nov 05, 2014 | 14.00 | 14.04 | 13.73 | 13.87 | 55,878 | +0.03(+0.20%) |
Nov 04, 2014 | 13.83 | 14.10 | 13.57 | 13.84 | 41,874 | +0.01(+0.07%) |
Nov 03, 2014 | 13.71 | 13.96 | 13.71 | 13.83 | 55,061 | +0.11(+0.80%) |
Oct 31, 2014 | 14.08 | 14.14 | 13.71 | 13.72 | 105,620 | -0.06(-0.46%) |
Oct 30, 2014 | 13.28 | 13.92 | 13.28 | 13.79 | 83,462 | +0.46(+3.44%) |
Oct 29, 2014 | 13.47 | 13.50 | 13.20 | 13.33 | 71,080 | -0.11(-0.82%) |
Oct 28, 2014 | 13.03 | 13.64 | 12.88 | 13.44 | 135,875 | +0.40(+3.09%) |
Oct 27, 2014 | 12.94 | 13.06 | 12.71 | 13.04 | 136,069 | -0.03(-0.21%) |
Oct 24, 2014 | 13.41 | 13.46 | 13.03 | 13.06 | 76,621 | -0.30(-2.26%) |
Oct 23, 2014 | 13.54 | 13.60 | 13.30 | 13.37 | 89,761 | -0.09(-0.68%) |
Oct 22, 2014 | 13.85 | 14.28 | 13.41 | 13.46 | 69,361 | -0.35(-2.52%) |
Oct 21, 2014 | 13.82 | 13.91 | 13.56 | 13.81 | 69,042 | +0.04(+0.27%) |
Oct 20, 2014 | 13.52 | 13.93 | 13.52 | 13.77 | 89,997 | +0.24(+1.76%) |
Oct 17, 2014 | 14.14 | 14.14 | 13.49 | 13.53 | 98,909 | -0.39(-2.83%) |
Oct 16, 2014 | 13.96 | 14.38 | 13.76 | 13.93 | 94,080 | -0.17(-1.23%) |
Oct 15, 2014 | 13.88 | 14.40 | 13.58 | 14.10 | 164,940 | +0.09(+0.65%) |
Oct 14, 2014 | 13.80 | 14.39 | 13.67 | 14.01 | 175,257 | +0.27(+2.00%) |
Oct 13, 2014 | 13.51 | 14.10 | 13.17 | 13.73 | 137,555 | +0.28(+2.11%) |
Oct 10, 2014 | 13.32 | 13.82 | 13.19 | 13.45 | 142,828 | +0.04(+0.27%) |
Oct 09, 2014 | 13.60 | 13.88 | 13.05 | 13.41 | 456,878 | -0.74(-5.24%) |
Oct 08, 2014 | 14.11 | 14.33 | 13.90 | 14.15 | 89,257 | +0.06(+0.45%) |
Oct 07, 2014 | 14.47 | 14.74 | 14.04 | 14.09 | 96,818 | -0.43(-2.97%) |
Oct 06, 2014 | 14.97 | 15.68 | 14.46 | 14.52 | 129,843 | +0.39(+2.79%) |
Oct 03, 2014 | 14.24 | 14.55 | 14.10 | 14.13 | 74,988 | +0.05(+0.39%) |
Oct 02, 2014 | 14.06 | 14.33 | 13.98 | 14.07 | 105,154 | +0.04(+0.26%) |
Oct 01, 2014 | 14.19 | 14.20 | 13.93 | 14.04 | 42,332 | -0.11(-0.78%) |
Sep 30, 2014 | 14.35 | 14.35 | 14.08 | 14.14 | 65,816 | -0.25(-1.72%) |
Sep 29, 2014 | 14.20 | 14.43 | 14.20 | 14.39 | 75,681 | +0.11(+0.77%) |
Sep 26, 2014 | 14.42 | 14.51 | 14.24 | 14.28 | 30,192 | -0.13(-0.89%) |
Sep 25, 2014 | 14.66 | 14.68 | 14.30 | 14.41 | 82,383 | -0.22(-1.50%) |
Sep 24, 2014 | 15.01 | 15.07 | 14.51 | 14.63 | 97,657 | -0.41(-2.74%) |
Sep 23, 2014 | 15.56 | 15.62 | 15.02 | 15.04 | 79,195 | -0.61(-3.92%) |
Sep 22, 2014 | 16.25 | 16.29 | 15.50 | 15.66 | 70,162 | -0.66(-4.04%) |
Sep 19, 2014 | 16.81 | 16.83 | 16.26 | 16.32 | 174,270 | -0.44(-2.62%) |
Sep 18, 2014 | 16.99 | 17.00 | 16.66 | 16.76 | 44,487 | -0.12(-0.71%) |
Sep 17, 2014 | 16.85 | 17.09 | 16.77 | 16.88 | 29,408 | -0.02(-0.11%) |
Sep 16, 2014 | 16.67 | 17.09 | 16.58 | 16.89 | 34,050 | +0.21(+1.26%) |
Sep 15, 2014 | 16.70 | 16.83 | 16.44 | 16.68 | 38,280 | -0.05(-0.33%) |
Sep 12, 2014 | 17.02 | 17.02 | 16.61 | 16.74 | 42,072 | -0.23(-1.35%) |
Sep 11, 2014 | 16.65 | 17.09 | 16.65 | 16.97 | 42,823 | +0.27(+1.59%) |
Sep 10, 2014 | 16.97 | 16.97 | 16.59 | 16.70 | 47,516 | -0.20(-1.19%) |
Sep 09, 2014 | 17.22 | 17.41 | 16.79 | 16.90 | 39,233 | -0.54(-3.10%) |
Sep 08, 2014 | 17.51 | 17.64 | 17.26 | 17.44 | 47,565 | -0.01(-0.05%) |
Sep 05, 2014 | 17.61 | 17.62 | 17.22 | 17.45 | 50,613 | -0.25(-1.40%) |
Sep 04, 2014 | 17.64 | 17.81 | 17.58 | 17.70 | 28,022 | +0.08(+0.47%) |
Sep 03, 2014 | 17.67 | 17.70 | 17.57 | 17.62 | 51,258 | -0.03(-0.16%) |
Sep 02, 2014 | 17.65 | 17.70 | 17.45 | 17.64 | 45,551 | +0.12(+0.67%) |
Aug 29, 2014 | 17.56 | 17.53 | 17.53 | 17.53 | 24,704 | +0.06(+0.36%) |
Aug 28, 2014 | 17.66 | 17.66 | 17.45 | 17.46 | 25,950 | -0.27(-1.53%) |
Aug 27, 2014 | 18.03 | 18.33 | 17.67 | 17.74 | 66,573 | -0.30(-1.66%) |
Aug 26, 2014 | 17.64 | 18.22 | 17.60 | 18.03 | 128,386 | +0.44(+2.47%) |
Aug 25, 2014 | 17.74 | 17.74 | 17.50 | 17.60 | 66,989 | +0.01(+0.05%) |
Aug 22, 2014 | 17.72 | 17.72 | 17.55 | 17.59 | 71,190 | -0.07(-0.41%) |
Aug 21, 2014 | 17.68 | 17.74 | 17.51 | 17.66 | 64,021 | -0.01(-0.05%) |
Aug 20, 2014 | 17.60 | 17.73 | 17.45 | 17.67 | 84,919 | +0.08(+0.46%) |
Aug 19, 2014 | 17.62 | 17.78 | 17.46 | 17.59 | 56,865 | +0.06(+0.36%) |
Aug 18, 2014 | 17.46 | 17.53 | 17.28 | 17.53 | 93,808 | +0.30(+1.74%) |
Aug 15, 2014 | 17.59 | 17.59 | 17.08 | 17.23 | 87,915 | -0.17(-0.99%) |
Aug 14, 2014 | 17.56 | 17.68 | 17.23 | 17.40 | 96,129 | -0.14(-0.83%) |
Aug 13, 2014 | 17.84 | 17.89 | 17.51 | 17.54 | 53,451 | -0.24(-1.33%) |
Aug 12, 2014 | 17.93 | 18.04 | 17.65 | 17.78 | 115,419 | -0.13(-0.71%) |
Aug 11, 2014 | 18.20 | 18.20 | 17.71 | 17.91 | 236,716 | -0.16(-0.90%) |
Aug 08, 2014 | 17.74 | 18.22 | 17.74 | 18.07 | 151,525 | +0.39(+2.20%) |
Aug 07, 2014 | 17.77 | 17.93 | 17.55 | 17.68 | 126,093 | -0.11(-0.61%) |
Aug 06, 2014 | 17.25 | 17.94 | 17.17 | 17.79 | 188,383 | +0.45(+2.62%) |
Aug 05, 2014 | 17.26 | 17.46 | 17.16 | 17.34 | 84,278 | +0.02(+0.10%) |
Aug 04, 2014 | 17.25 | 17.79 | 17.20 | 17.32 | 159,909 | +0.16(+0.95%) |
Aug 01, 2014 | 17.25 | 17.48 | 16.97 | 17.16 | 88,727 | -0.10(-0.58%) |
Jul 31, 2014 | 16.63 | 17.29 | 16.54 | 17.25 | 142,081 | +0.43(+2.53%) |
Jul 30, 2014 | 18.13 | 18.93 | 14.72 | 16.83 | 1,046,907 | -3.62(-17.69%) |
Jul 29, 2014 | 20.76 | 20.84 | 20.30 | 20.45 | 72,016 | -0.24(-1.14%) |
Jul 28, 2014 | 20.49 | 20.89 | 20.36 | 20.68 | 126,821 | +0.17(+0.84%) |
Jul 25, 2014 | 20.58 | 21.03 | 20.36 | 20.51 | 120,842 | -0.35(-1.69%) |
Jul 24, 2014 | 20.57 | 21.03 | 20.21 | 20.86 | 103,117 | +0.66(+3.28%) |
Jul 23, 2014 | 20.25 | 20.40 | 20.11 | 20.20 | 79,135 | +0.01(+0.05%) |
Jul 22, 2014 | 19.96 | 20.22 | 19.85 | 20.19 | 53,400 | +0.30(+1.50%) |
Jul 21, 2014 | 20.06 | 20.40 | 19.69 | 19.89 | 46,481 | -0.30(-1.48%) |
Jul 18, 2014 | 19.90 | 20.27 | 19.90 | 20.19 | 77,680 | +0.20(+1.00%) |
Jul 17, 2014 | 20.25 | 20.25 | 19.86 | 19.99 | 58,991 | -0.29(-1.43%) |
Jul 16, 2014 | 20.63 | 20.63 | 20.04 | 20.28 | 53,771 | -0.17(-0.84%) |
Jul 15, 2014 | 20.39 | 20.62 | 20.30 | 20.46 | 171,851 | -0.06(-0.31%) |
Jul 14, 2014 | 20.78 | 20.85 | 20.34 | 20.52 | 138,119 | +0.04(+0.18%) |
Jul 11, 2014 | 20.57 | 20.57 | 20.28 | 20.48 | 148,492 | -0.16(-0.79%) |
Jul 10, 2014 | 18.61 | 21.13 | 18.26 | 20.65 | 283,750 | -1.84(-8.19%) |
Jul 09, 2014 | 22.40 | 22.68 | 22.18 | 22.49 | 75,178 | +0.17(+0.77%) |
Jul 08, 2014 | 22.18 | 22.38 | 22.03 | 22.31 | 84,045 | +0.11(+0.49%) |
Jul 07, 2014 | 22.40 | 22.53 | 22.15 | 22.21 | 200,137 | -0.34(-1.49%) |
Jul 03, 2014 | 22.24 | 22.54 | 22.54 | 22.54 | 45,438 | +0.36(+1.64%) |
Jul 02, 2014 | 21.04 | 22.29 | 21.01 | 22.18 | 180,917 | +1.26(+6.03%) |
Jul 01, 2014 | 20.80 | 21.65 | 20.80 | 20.92 | 133,059 | +0.27(+1.32%) |
Jun 30, 2014 | 20.56 | 20.83 | 20.46 | 20.65 | 60,469 | +0.02(+0.09%) |
Jun 27, 2014 | 20.22 | 20.72 | 20.22 | 20.63 | 386,444 | +0.26(+1.29%) |
Jun 26, 2014 | 20.46 | 20.46 | 20.14 | 20.36 | 27,108 | -0.13(-0.62%) |
Jun 25, 2014 | 20.04 | 20.51 | 19.97 | 20.49 | 86,713 | +0.40(+1.99%) |
Jun 24, 2014 | 20.23 | 20.49 | 20.00 | 20.09 | 98,315 | -0.27(-1.34%) |
Jun 23, 2014 | 20.70 | 20.94 | 20.00 | 20.36 | 101,452 | -0.38(-1.84%) |
Jun 20, 2014 | 20.70 | 20.98 | 20.56 | 20.75 | 108,461 | +0.05(+0.24%) |
Jun 19, 2014 | 20.97 | 21.07 | 20.51 | 20.70 | 67,897 | -0.34(-1.62%) |
Jun 18, 2014 | 21.02 | 21.20 | 20.69 | 21.04 | 80,324 | +0.04(+0.17%) |
Jun 17, 2014 | 20.87 | 21.18 | 20.46 | 21.00 | 102,343 | +0.13(+0.61%) |
Jun 16, 2014 | 20.41 | 20.90 | 20.27 | 20.87 | 66,350 | +0.51(+2.49%) |
Jun 13, 2014 | 20.43 | 20.43 | 19.95 | 20.36 | 64,341 | +0.05(+0.27%) |
Jun 12, 2014 | 20.65 | 20.81 | 19.97 | 20.31 | 66,205 | -0.34(-1.63%) |
Jun 11, 2014 | 20.83 | 20.83 | 20.46 | 20.65 | 33,179 | -0.29(-1.39%) |
Jun 10, 2014 | 21.04 | 21.04 | 20.85 | 20.94 | 24,975 | +0.13(+0.61%) |
Jun 06, 2014 | 21.14 | 22.18 | 20.66 | 20.81 | 73,106 | -0.17(-0.82%) |
Jun 05, 2014 | 20.46 | 21.16 | 20.45 | 20.98 | 65,622 | +0.48(+2.34%) |
Jun 04, 2014 | 20.39 | 20.71 | 20.32 | 20.50 | 53,530 | -0.07(-0.35%) |
Jun 03, 2014 | 20.57 | 21.11 | 20.48 | 20.57 | 74,130 | -0.14(-0.69%) |
Jun 02, 2014 | 20.65 | 20.92 | 20.06 | 20.72 | 100,479 | -0.07(-0.35%) |
May 30, 2014 | 21.00 | 21.02 | 20.44 | 20.79 | 86,159 | -0.17(-0.81%) |
May 29, 2014 | 21.07 | 21.38 | 20.83 | 20.96 | 45,022 | -0.15(-0.72%) |
May 28, 2014 | 21.51 | 21.82 | 20.97 | 21.11 | 72,207 | -0.51(-2.37%) |
May 27, 2014 | 20.96 | 21.81 | 20.96 | 21.62 | 245,762 | +0.56(+2.64%) |
May 23, 2014 | 20.81 | 21.07 | 21.07 | 21.07 | 91,901 | +0.40(+1.91%) |
May 22, 2014 | 20.44 | 20.81 | 20.20 | 20.67 | 70,859 | +0.22(+1.05%) |
May 21, 2014 | 20.96 | 21.00 | 20.32 | 20.46 | 87,375 | -0.32(-1.56%) |
May 20, 2014 | 21.64 | 21.80 | 20.76 | 20.78 | 150,847 | -0.93(-4.26%) |
May 19, 2014 | 21.66 | 21.92 | 21.60 | 21.71 | 117,117 | +0.03(+0.12%) |
May 16, 2014 | 21.39 | 22.07 | 21.39 | 21.68 | 205,041 | +0.26(+1.22%) |
May 15, 2014 | 21.57 | 21.57 | 21.33 | 21.42 | 77,089 | -0.34(-1.57%) |
May 14, 2014 | 22.40 | 22.49 | 21.61 | 21.76 | 72,255 | -0.70(-3.12%) |
May 13, 2014 | 22.73 | 22.93 | 22.33 | 22.46 | 92,373 | -0.23(-1.03%) |
May 12, 2014 | 22.67 | 23.31 | 22.41 | 22.69 | 94,923 | +0.08(+0.36%) |
May 09, 2014 | 21.93 | 22.75 | 21.93 | 22.61 | 59,895 | +0.50(+2.28%) |
May 08, 2014 | 21.99 | 22.60 | 21.91 | 22.11 | 71,912 | +0.12(+0.53%) |
May 07, 2014 | 22.02 | 22.14 | 21.58 | 21.99 | 74,233 | -0.04(-0.16%) |
May 06, 2014 | 22.55 | 22.94 | 21.89 | 22.03 | 104,833 | -0.70(-3.08%) |
May 05, 2014 | 22.07 | 23.03 | 22.07 | 22.73 | 79,349 | +0.42(+1.89%) |
May 02, 2014 | 22.23 | 22.96 | 22.11 | 22.31 | 125,134 | +0.05(+0.24%) |