Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.90 | 18.30 | 17.90 | 18.03 | 305,788 | +0.10(+0.56%) |
May 28, 2015 | 17.82 | 18.22 | 17.78 | 17.93 | 277,598 | -0.08(-0.44%) |
May 27, 2015 | 17.81 | 18.05 | 17.52 | 18.01 | 91,235 | +0.15(+0.84%) |
May 26, 2015 | 17.66 | 18.00 | 17.58 | 17.86 | 182,926 | +0.04(+0.22%) |
May 25, 2015 | 17.74 | 17.93 | 17.49 | 17.82 | 25,134 | +0.07(+0.39%) |
May 22, 2015 | 17.85 | 18.06 | 17.74 | 17.75 | 97,178 | -0.10(-0.56%) |
May 21, 2015 | 17.91 | 18.09 | 17.69 | 17.85 | 124,076 | -0.12(-0.67%) |
May 20, 2015 | 17.60 | 18.00 | 17.47 | 17.97 | 280,843 | +0.53(+3.04%) |
May 19, 2015 | 16.68 | 17.72 | 16.67 | 17.44 | 413,629 | +0.39(+2.29%) |
May 15, 2015 | 17.05 | 17.05 | 17.05 | 0 | +0.30(+1.79%) | |
May 14, 2015 | 16.98 | 17.20 | 16.69 | 16.75 | 144,198 | -0.21(-1.24%) |
May 13, 2015 | 16.81 | 16.97 | 16.45 | 16.96 | 256,277 | +0.22(+1.31%) |
May 12, 2015 | 16.55 | 16.76 | 16.43 | 16.74 | 81,940 | +0.23(+1.39%) |
May 11, 2015 | 16.56 | 16.74 | 16.12 | 16.51 | 47,080 | -0.14(-0.84%) |
May 08, 2015 | 16.65 | 16.76 | 16.38 | 16.65 | 119,710 | +0.06(+0.36%) |
May 07, 2015 | 15.69 | 16.59 | 15.69 | 16.59 | 296,123 | +0.87(+5.53%) |
May 06, 2015 | 15.91 | 15.94 | 15.51 | 15.72 | 136,236 | -0.18(-1.13%) |
May 05, 2015 | 16.58 | 16.58 | 15.66 | 15.90 | 237,529 | -0.61(-3.69%) |
May 04, 2015 | 16.46 | 16.78 | 16.28 | 16.51 | 156,052 | +0.04(+0.24%) |
May 01, 2015 | 16.02 | 16.47 | 15.80 | 16.47 | 136,240 | +0.30(+1.86%) |
Apr 30, 2015 | 16.03 | 16.29 | 15.62 | 16.17 | 201,210 | +0.07(+0.43%) |
Apr 29, 2015 | 16.24 | 16.38 | 15.97 | 16.10 | 278,799 | -0.35(-2.13%) |
Apr 28, 2015 | 16.48 | 16.68 | 16.13 | 16.45 | 312,643 | -0.06(-0.36%) |
Apr 27, 2015 | 16.05 | 16.59 | 15.70 | 16.51 | 354,474 | +0.52(+3.25%) |
Apr 24, 2015 | 16.36 | 16.42 | 15.80 | 15.99 | 307,699 | -0.42(-2.56%) |
Apr 23, 2015 | 16.37 | 16.63 | 16.29 | 16.41 | 207,604 | +0.09(+0.55%) |
Apr 22, 2015 | 17.55 | 17.57 | 16.31 | 16.32 | 290,449 | -1.33(-7.54%) |
Apr 21, 2015 | 17.41 | 17.74 | 17.30 | 17.65 | 412,849 | +0.13(+0.74%) |
Apr 20, 2015 | 17.96 | 17.96 | 17.01 | 17.52 | 329,760 | -0.66(-3.63%) |
Apr 17, 2015 | 17.22 | 18.62 | 17.01 | 18.18 | 1,247,996 | +1.05(+6.13%) |
Apr 16, 2015 | 17.11 | 17.17 | 16.72 | 17.13 | 189,905 | +0.06(+0.35%) |
Apr 15, 2015 | 17.15 | 17.31 | 16.93 | 17.07 | 213,827 | -0.06(-0.35%) |
Apr 14, 2015 | 17.50 | 17.64 | 16.94 | 17.13 | 209,031 | -0.44(-2.50%) |
Apr 13, 2015 | 17.61 | 17.76 | 17.24 | 17.57 | 143,692 | -0.16(-0.90%) |
Apr 10, 2015 | 17.55 | 17.92 | 17.55 | 17.73 | 315,625 | +0.22(+1.26%) |
Apr 09, 2015 | 17.00 | 17.53 | 16.96 | 17.51 | 281,414 | +0.45(+2.64%) |
Apr 08, 2015 | 17.30 | 17.32 | 16.86 | 17.06 | 217,644 | -0.29(-1.67%) |
Apr 07, 2015 | 17.55 | 17.55 | 17.11 | 17.35 | 139,797 | -0.28(-1.59%) |
Apr 06, 2015 | 17.37 | 17.68 | 17.36 | 17.63 | 318,559 | +0.43(+2.50%) |
Apr 02, 2015 | 17.20 | 17.20 | 17.20 | 0 | -0.12(-0.69%) | |
Apr 01, 2015 | 16.72 | 17.38 | 16.53 | 17.32 | 483,689 | +0.58(+3.46%) |
Mar 31, 2015 | 16.84 | 16.91 | 16.33 | 16.74 | 609,806 | -0.11(-0.65%) |
Mar 30, 2015 | 17.00 | 17.10 | 16.73 | 16.85 | 276,977 | -0.17(-1.00%) |
Mar 27, 2015 | 16.82 | 17.21 | 16.64 | 17.02 | 383,495 | +0.15(+0.89%) |
Mar 26, 2015 | 17.28 | 17.51 | 16.75 | 16.87 | 282,997 | -0.48(-2.77%) |
Mar 25, 2015 | 17.22 | 17.46 | 17.19 | 17.35 | 308,444 | +0.00(+0.00%) |
Mar 24, 2015 | 17.13 | 17.40 | 17.10 | 17.35 | 356,394 | +0.25(+1.46%) |
Mar 23, 2015 | 17.01 | 17.40 | 16.84 | 17.10 | 494,189 | +0.00(+0.00%) |
Mar 20, 2015 | 17.01 | 17.55 | 16.75 | 17.10 | 14,365,329 | +0.11(+0.65%) |
Mar 19, 2015 | 16.90 | 17.01 | 16.63 | 16.99 | 1,141,589 | -0.01(-0.06%) |
Mar 18, 2015 | 16.80 | 17.11 | 16.42 | 17.00 | 1,118,194 | +0.21(+1.25%) |
Mar 17, 2015 | 16.88 | 16.96 | 16.57 | 16.79 | 1,147,009 | -0.09(-0.53%) |
Mar 16, 2015 | 17.03 | 17.25 | 16.44 | 16.88 | 1,958,232 | +0.50(+3.05%) |
Mar 13, 2015 | 15.78 | 16.44 | 15.78 | 16.38 | 718,279 | +0.64(+4.07%) |
Mar 12, 2015 | 15.69 | 15.89 | 15.43 | 15.74 | 547,355 | +0.17(+1.09%) |
Mar 11, 2015 | 15.50 | 15.59 | 15.31 | 15.57 | 695,392 | +0.07(+0.45%) |
Mar 10, 2015 | 16.06 | 16.19 | 15.42 | 15.50 | 770,451 | -0.62(-3.85%) |
Mar 09, 2015 | 16.98 | 17.00 | 15.95 | 16.12 | 526,380 | -0.88(-5.18%) |
Mar 06, 2015 | 17.60 | 17.63 | 16.59 | 17.00 | 486,834 | -0.95(-5.29%) |
Mar 05, 2015 | 17.47 | 18.18 | 17.43 | 17.95 | 365,342 | +0.53(+3.04%) |
Mar 04, 2015 | 17.51 | 17.28 | 17.42 | 193,922 | -0.09(-0.51%) | |
Mar 03, 2015 | 17.44 | 17.51 | 384,988 | -0.36(-2.01%) | ||
Mar 02, 2015 | 17.92 | 18.18 | 17.63 | 17.87 | 619,555 | +0.03(+0.17%) |
Feb 27, 2015 | 17.40 | 17.90 | 17.40 | 17.84 | 1,086,558 | +0.42(+2.41%) |
Feb 26, 2015 | 17.05 | 17.55 | 17.05 | 17.42 | 615,295 | +0.27(+1.57%) |
Feb 25, 2015 | 17.15 | 17.29 | 17.04 | 17.15 | 417,869 | -0.15(-0.87%) |
Feb 24, 2015 | 16.99 | 17.34 | 16.87 | 17.30 | 1,058,692 | +0.39(+2.31%) |
Feb 23, 2015 | 16.82 | 17.03 | 16.50 | 16.91 | 206,772 | +0.16(+0.96%) |
Feb 20, 2015 | 16.96 | 16.96 | 16.32 | 16.75 | 224,383 | +0.10(+0.60%) |
Feb 19, 2015 | 16.44 | 17.22 | 16.39 | 16.65 | 474,832 | +0.30(+1.83%) |
Feb 18, 2015 | 15.97 | 16.48 | 15.90 | 16.35 | 244,312 | +0.35(+2.19%) |
Feb 17, 2015 | 16.16 | 16.18 | 15.93 | 16.00 | 93,388 | -0.31(-1.90%) |
Feb 13, 2015 | 16.31 | 16.31 | 16.31 | 0 | -0.12(-0.73%) | |
Feb 12, 2015 | 16.26 | 16.69 | 16.10 | 16.43 | 209,406 | +0.35(+2.18%) |
Feb 11, 2015 | 15.93 | 16.15 | 15.73 | 16.08 | 121,006 | +0.16(+1.01%) |
Feb 10, 2015 | 15.86 | 16.09 | 15.75 | 15.92 | 84,588 | -0.09(-0.56%) |
Feb 09, 2015 | 16.00 | 16.15 | 15.95 | 16.01 | 243,018 | +0.09(+0.57%) |
Feb 06, 2015 | 16.18 | 16.18 | 15.55 | 15.92 | 318,806 | -0.38(-2.33%) |
Feb 05, 2015 | 16.11 | 16.43 | 16.00 | 16.30 | 522,225 | +0.08(+0.49%) |
Feb 04, 2015 | 16.32 | 16.42 | 16.15 | 16.22 | 130,459 | +0.02(+0.12%) |
Feb 03, 2015 | 17.04 | 17.04 | 16.16 | 16.20 | 353,695 | -0.96(-5.59%) |
Feb 02, 2015 | 17.06 | 17.18 | 16.85 | 17.16 | 229,862 | +0.07(+0.41%) |
Jan 30, 2015 | 16.66 | 17.10 | 16.57 | 17.09 | 360,009 | +0.46(+2.77%) |
Jan 29, 2015 | 16.69 | 16.70 | 16.30 | 16.63 | 279,870 | -0.09(-0.54%) |
Jan 28, 2015 | 16.98 | 17.10 | 16.68 | 16.72 | 223,446 | -0.30(-1.76%) |
Jan 27, 2015 | 16.95 | 17.08 | 16.66 | 17.02 | 454,585 | +0.16(+0.95%) |
Jan 26, 2015 | 17.34 | 17.34 | 16.86 | 16.86 | 335,221 | -0.44(-2.54%) |
Jan 23, 2015 | 17.38 | 17.45 | 17.19 | 17.30 | 221,765 | -0.01(-0.06%) |
Jan 22, 2015 | 17.37 | 17.48 | 17.25 | 17.31 | 1,327,298 | +0.07(+0.41%) |
Jan 21, 2015 | 18.00 | 18.00 | 16.99 | 17.24 | 1,526,339 | -1.52(-8.10%) |
Jan 20, 2015 | 18.37 | 18.85 | 18.05 | 18.76 | 171,449 | +0.69(+3.82%) |
Jan 19, 2015 | 18.23 | 18.23 | 17.87 | 18.07 | 45,172 | +0.12(+0.67%) |
Jan 16, 2015 | 17.65 | 18.35 | 17.38 | 17.95 | 245,522 | +0.50(+2.87%) |
Jan 15, 2015 | 17.59 | 17.45 | 1,623,585 | +0.80(+4.80%) | ||
Jan 14, 2015 | 16.65 | 16.75 | 16.25 | 16.65 | 154,184 | +0.11(+0.67%) |
Jan 13, 2015 | 17.01 | 17.23 | 16.43 | 16.54 | 158,189 | -0.43(-2.53%) |
Jan 12, 2015 | 16.95 | 17.08 | 16.90 | 16.97 | 417,192 | +0.12(+0.71%) |
Jan 09, 2015 | 16.60 | 16.98 | 16.60 | 16.85 | 273,588 | +0.40(+2.43%) |
Jan 08, 2015 | 17.00 | 17.15 | 16.44 | 16.45 | 468,449 | -0.55(-3.24%) |
Jan 07, 2015 | 17.25 | 17.25 | 17.00 | 17.00 | 490,070 | -0.23(-1.33%) |
Jan 06, 2015 | 17.06 | 17.30 | 16.88 | 17.23 | 321,563 | +0.30(+1.77%) |
Jan 05, 2015 | 16.89 | 17.02 | 16.52 | 16.93 | 477,078 | +0.33(+1.99%) |
Jan 02, 2015 | 16.37 | 16.60 | 16.19 | 16.60 | 179,910 | +0.22(+1.34%) |
Dec 31, 2014 | 16.38 | 16.38 | 16.38 | 0 | +0.13(+0.80%) | |
Dec 30, 2014 | 16.02 | 16.35 | 15.91 | 16.25 | 234,590 | +0.32(+2.01%) |
Dec 29, 2014 | 15.80 | 16.10 | 15.80 | 15.93 | 153,630 | +0.38(+2.44%) |
Dec 24, 2014 | 15.55 | 15.55 | 15.55 | 0 | +0.40(+2.64%) | |
Dec 23, 2014 | 15.31 | 15.33 | 15.08 | 15.15 | 195,660 | -0.07(-0.46%) |
Dec 22, 2014 | 15.75 | 15.75 | 15.22 | 15.22 | 231,089 | -0.28(-1.81%) |
Dec 19, 2014 | 15.40 | 15.55 | 15.05 | 15.50 | 496,962 | +0.14(+0.91%) |
Dec 18, 2014 | 14.85 | 15.36 | 14.64 | 15.36 | 211,282 | +0.77(+5.28%) |
Dec 17, 2014 | 14.28 | 14.83 | 14.21 | 14.59 | 395,394 | +0.39(+2.75%) |
Dec 16, 2014 | 13.98 | 14.20 | 227,193 | +0.24(+1.72%) | ||
Dec 15, 2014 | 14.98 | 15.16 | 13.92 | 13.96 | 506,755 | -0.96(-6.43%) |
Dec 12, 2014 | 15.19 | 15.19 | 14.90 | 14.92 | 151,118 | -0.07(-0.47%) |
Dec 11, 2014 | 15.39 | 15.59 | 14.96 | 14.99 | 116,269 | -0.36(-2.35%) |
Dec 10, 2014 | 15.61 | 15.82 | 15.14 | 15.35 | 208,345 | -0.15(-0.97%) |
Dec 09, 2014 | 15.20 | 15.50 | 15.00 | 15.50 | 407,133 | +0.50(+3.33%) |
Dec 08, 2014 | 15.06 | 15.24 | 14.83 | 15.00 | 171,496 | +0.14(+0.94%) |
Dec 05, 2014 | 15.22 | 15.25 | 14.85 | 14.86 | 263,331 | +0.10(+0.68%) |
Dec 04, 2014 | 14.64 | 14.93 | 14.60 | 14.76 | 300,146 | -0.03(-0.20%) |
Dec 03, 2014 | 14.10 | 14.84 | 14.02 | 14.79 | 358,499 | +0.70(+4.97%) |
Dec 02, 2014 | 13.92 | 14.37 | 13.75 | 14.09 | 106,797 | +0.21(+1.51%) |
Dec 01, 2014 | 13.71 | 14.05 | 13.30 | 13.88 | 361,582 | +0.24(+1.76%) |
Nov 28, 2014 | 14.05 | 14.18 | 13.64 | 13.64 | 128,142 | -0.56(-3.98%) |
Nov 27, 2014 | 14.34 | 14.34 | 14.13 | 14.21 | 12,478 | -0.08(-0.59%) |
Nov 26, 2014 | 14.35 | 14.43 | 14.29 | 14.29 | 76,603 | -0.05(-0.35%) |
Nov 25, 2014 | 14.45 | 14.55 | 14.30 | 14.34 | 104,130 | -0.16(-1.10%) |
Nov 24, 2014 | 14.54 | 14.57 | 14.25 | 14.50 | 157,751 | +0.10(+0.69%) |
Nov 21, 2014 | 14.61 | 14.61 | 14.24 | 14.40 | 75,447 | +0.13(+0.91%) |
Nov 20, 2014 | 14.26 | 14.60 | 14.24 | 14.27 | 113,934 | +0.12(+0.85%) |
Nov 19, 2014 | 14.99 | 15.13 | 14.00 | 14.15 | 345,688 | -0.91(-6.04%) |
Nov 18, 2014 | 15.02 | 15.15 | 14.85 | 15.06 | 688,291 | +0.20(+1.35%) |
Nov 17, 2014 | 14.95 | 15.42 | 14.63 | 14.86 | 441,055 | -0.56(-3.63%) |
Nov 14, 2014 | 15.29 | 15.55 | 15.15 | 15.42 | 115,347 | +0.16(+1.05%) |
Nov 13, 2014 | 15.60 | 15.71 | 15.26 | 15.26 | 112,820 | -0.20(-1.29%) |
Nov 12, 2014 | 15.25 | 15.51 | 15.06 | 15.46 | 88,543 | +0.08(+0.52%) |
Nov 11, 2014 | 14.29 | 15.54 | 14.29 | 15.38 | 209,378 | +0.96(+6.66%) |
Nov 10, 2014 | 14.42 | 14.62 | 14.00 | 14.42 | 131,986 | +0.00(+0.00%) |
Nov 07, 2014 | 14.25 | 14.42 | 14.05 | 14.42 | 136,023 | +0.45(+3.22%) |
Nov 06, 2014 | 13.86 | 14.20 | 13.76 | 13.97 | 254,479 | -0.01(-0.07%) |
Nov 05, 2014 | 13.67 | 14.26 | 13.66 | 13.98 | 112,707 | +0.03(+0.22%) |
Nov 04, 2014 | 14.15 | 14.42 | 13.95 | 13.95 | 111,608 | -0.13(-0.92%) |
Nov 03, 2014 | 13.98 | 14.22 | 13.84 | 14.08 | 116,016 | +0.00(+0.00%) |
Oct 31, 2014 | 13.99 | 14.37 | 13.76 | 14.08 | 129,844 | -0.17(-1.19%) |
Oct 30, 2014 | 15.00 | 15.00 | 14.02 | 14.25 | 148,209 | -0.97(-6.37%) |
Oct 29, 2014 | 15.29 | 15.70 | 15.15 | 15.22 | 176,156 | -0.21(-1.36%) |
Oct 28, 2014 | 15.08 | 15.43 | 15.08 | 15.43 | 112,058 | +0.25(+1.65%) |
Oct 27, 2014 | 15.19 | 15.39 | 15.13 | 15.18 | 198,834 | -0.23(-1.49%) |
Oct 24, 2014 | 14.92 | 15.45 | 14.92 | 15.41 | 74,275 | +0.52(+3.49%) |
Oct 23, 2014 | 14.96 | 14.97 | 14.58 | 14.89 | 58,007 | -0.11(-0.73%) |
Oct 22, 2014 | 14.94 | 15.00 | 176,739 | -0.68(-4.34%) | ||
Oct 21, 2014 | 15.64 | 15.80 | 15.52 | 15.68 | 59,811 | -0.01(-0.06%) |
Oct 20, 2014 | 15.11 | 15.73 | 15.11 | 15.69 | 239,702 | +0.55(+3.63%) |
Oct 17, 2014 | 15.37 | 15.37 | 15.09 | 15.14 | 19,259 | -0.12(-0.79%) |
Oct 16, 2014 | 15.12 | 15.66 | 15.11 | 15.26 | 131,930 | -0.01(-0.07%) |
Oct 15, 2014 | 15.05 | 15.74 | 15.05 | 15.27 | 357,609 | +0.21(+1.39%) |
Oct 14, 2014 | 14.40 | 15.18 | 14.40 | 15.06 | 223,417 | +0.59(+4.08%) |
Oct 10, 2014 | 14.47 | 14.47 | 14.47 | 0 | -0.21(-1.43%) | |
Oct 09, 2014 | 14.59 | 14.73 | 14.29 | 14.68 | 150,509 | +0.09(+0.62%) |
Oct 08, 2014 | 14.09 | 14.60 | 14.04 | 14.59 | 284,082 | +0.54(+3.84%) |
Oct 07, 2014 | 14.00 | 14.15 | 13.92 | 14.05 | 87,322 | +0.03(+0.21%) |
Oct 06, 2014 | 14.08 | 14.08 | 13.87 | 14.02 | 145,662 | +0.00(+0.00%) |
Oct 03, 2014 | 14.28 | 14.28 | 13.98 | 14.02 | 157,072 | -0.33(-2.30%) |
Oct 02, 2014 | 14.27 | 14.40 | 14.02 | 14.35 | 187,629 | +0.17(+1.20%) |
Oct 01, 2014 | 14.17 | 14.21 | 13.88 | 14.18 | 170,337 | +0.00(+0.00%) |
Sep 30, 2014 | 14.41 | 14.63 | 14.09 | 14.18 | 116,387 | -0.43(-2.94%) |
Sep 29, 2014 | 14.34 | 14.62 | 14.20 | 14.61 | 77,114 | +0.26(+1.81%) |
Sep 26, 2014 | 14.58 | 14.58 | 14.29 | 14.35 | 87,937 | -0.14(-0.97%) |
Sep 25, 2014 | 14.29 | 14.61 | 14.27 | 14.49 | 268,907 | +0.09(+0.62%) |
Sep 24, 2014 | 14.21 | 14.48 | 14.00 | 14.40 | 274,298 | +0.19(+1.34%) |
Sep 23, 2014 | 14.00 | 14.21 | 14.00 | 14.21 | 88,832 | +0.20(+1.43%) |
Sep 22, 2014 | 14.16 | 14.21 | 13.84 | 14.01 | 101,734 | -0.25(-1.75%) |
Sep 19, 2014 | 15.10 | 15.14 | 14.40 | 14.26 | 603,539 | -0.84(-5.56%) |
Sep 18, 2014 | 15.07 | 15.17 | 14.92 | 15.10 | 353,680 | -0.05(-0.33%) |
Sep 17, 2014 | 15.14 | 15.15 | 15.00 | 15.15 | 586,593 | +0.00(+0.00%) |
Sep 16, 2014 | 15.01 | 15.17 | 14.76 | 15.15 | 175,299 | +0.23(+1.54%) |
Sep 15, 2014 | 15.10 | 15.10 | 14.87 | 14.92 | 294,845 | +0.00(+0.00%) |
Sep 12, 2014 | 14.60 | 15.17 | 14.60 | 14.92 | 255,850 | +0.22(+1.50%) |
Sep 11, 2014 | 14.70 | 14.71 | 14.28 | 14.70 | 160,553 | -0.01(-0.07%) |
Sep 10, 2014 | 14.87 | 14.90 | 14.71 | 14.71 | 428,361 | -0.03(-0.20%) |
Sep 09, 2014 | 15.00 | 15.00 | 14.65 | 14.74 | 181,810 | -0.16(-1.07%) |
Sep 08, 2014 | 15.15 | 15.15 | 14.85 | 14.90 | 204,419 | -0.20(-1.32%) |
Sep 05, 2014 | 15.10 | 15.17 | 15.06 | 15.10 | 194,615 | -0.07(-0.46%) |
Sep 04, 2014 | 14.95 | 15.17 | 14.95 | 15.17 | 281,124 | +0.27(+1.81%) |
Sep 03, 2014 | 14.95 | 15.00 | 14.83 | 14.90 | 183,223 | +0.07(+0.47%) |
Sep 02, 2014 | 15.03 | 15.05 | 14.82 | 14.83 | 134,052 | -0.21(-1.40%) |
Aug 29, 2014 | 15.04 | 15.04 | 15.04 | 0 | +0.04(+0.27%) | |
Aug 28, 2014 | 15.06 | 15.11 | 15.00 | 15.00 | 65,467 | -0.06(-0.40%) |
Aug 27, 2014 | 14.88 | 15.11 | 14.88 | 15.06 | 157,278 | +0.06(+0.40%) |
Aug 26, 2014 | 15.00 | 15.00 | 14.76 | 15.00 | 87,284 | -0.06(-0.40%) |
Aug 25, 2014 | 15.09 | 15.17 | 15.05 | 15.06 | 38,239 | -0.13(-0.86%) |
Aug 22, 2014 | 15.02 | 15.06 | 15.02 | 15.19 | 26,241 | +0.13(+0.86%) |
Aug 21, 2014 | 15.53 | 15.53 | 15.00 | 15.06 | 273,306 | -0.49(-3.15%) |
Aug 20, 2014 | 15.52 | 15.55 | 15.42 | 15.55 | 151,755 | +0.04(+0.26%) |
Aug 19, 2014 | 15.75 | 15.75 | 15.51 | 15.51 | 52,925 | -0.15(-0.96%) |
Aug 18, 2014 | 15.75 | 15.85 | 15.55 | 15.66 | 122,426 | +0.00(+0.00%) |
Aug 15, 2014 | 15.56 | 15.75 | 15.50 | 15.66 | 70,004 | -0.03(-0.19%) |
Aug 14, 2014 | 15.62 | 15.88 | 15.62 | 15.69 | 89,540 | -0.01(-0.06%) |
Aug 13, 2014 | 15.88 | 15.92 | 15.67 | 15.70 | 23,296 | -0.07(-0.44%) |
Aug 12, 2014 | 15.85 | 15.98 | 15.77 | 15.77 | 122,335 | -0.08(-0.50%) |
Aug 11, 2014 | 15.80 | 15.93 | 15.73 | 15.85 | 35,406 | +0.12(+0.76%) |
Aug 08, 2014 | 15.71 | 15.85 | 15.64 | 15.73 | 161,115 | +0.08(+0.51%) |
Aug 07, 2014 | 15.85 | 15.85 | 15.63 | 15.65 | 30,306 | -0.20(-1.26%) |
Aug 06, 2014 | 15.75 | 15.91 | 15.56 | 15.85 | 241,587 | +0.10(+0.63%) |
Aug 05, 2014 | 15.75 | 15.75 | 15.54 | 15.75 | 48,097 | +0.00(+0.00%) |
Aug 01, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.20(+1.29%) | |
Jul 31, 2014 | 15.92 | 15.95 | 15.51 | 15.55 | 436,345 | -0.37(-2.32%) |
Jul 30, 2014 | 16.11 | 16.11 | 15.85 | 15.92 | 187,123 | -0.19(-1.18%) |
Jul 29, 2014 | 16.04 | 16.21 | 15.95 | 16.11 | 314,695 | +0.12(+0.75%) |
Jul 28, 2014 | 16.11 | 16.11 | 15.90 | 15.99 | 101,835 | -0.02(-0.12%) |
Jul 25, 2014 | 15.50 | 16.01 | 15.42 | 16.01 | 206,566 | +0.50(+3.22%) |
Jul 24, 2014 | 15.65 | 15.67 | 15.51 | 15.51 | 77,379 | -0.12(-0.77%) |
Jul 23, 2014 | 15.77 | 15.77 | 15.55 | 15.63 | 94,873 | -0.07(-0.45%) |
Jul 22, 2014 | 15.95 | 15.95 | 15.70 | 15.70 | 302,555 | -0.25(-1.57%) |
Jul 21, 2014 | 15.95 | 15.99 | 15.82 | 15.95 | 41,299 | +0.00(+0.00%) |
Jul 18, 2014 | 15.88 | 16.07 | 15.88 | 15.95 | 31,223 | -0.13(-0.81%) |
Jul 17, 2014 | 15.95 | 16.08 | 15.80 | 16.08 | 375,760 | +0.08(+0.50%) |
Jul 16, 2014 | 15.70 | 16.02 | 15.70 | 16.00 | 258,104 | +0.25(+1.59%) |
Jul 15, 2014 | 15.85 | 16.00 | 15.55 | 15.75 | 137,230 | -0.10(-0.63%) |
Jul 14, 2014 | 15.76 | 16.20 | 15.75 | 15.85 | 605,330 | +0.00(+0.00%) |
Jul 11, 2014 | 15.79 | 15.90 | 15.75 | 15.85 | 299,743 | +0.13(+0.83%) |
Jul 10, 2014 | 16.25 | 16.30 | 15.61 | 15.72 | 506,927 | -0.48(-2.96%) |
Jul 09, 2014 | 16.00 | 16.24 | 15.91 | 16.20 | 721,612 | +0.17(+1.06%) |
Jul 08, 2014 | 16.28 | 16.31 | 15.60 | 16.03 | 243,628 | -0.26(-1.60%) |
Jul 07, 2014 | 16.02 | 16.37 | 16.02 | 16.29 | 461,204 | +0.19(+1.18%) |
Jul 04, 2014 | 16.34 | 16.34 | 16.05 | 16.10 | 30,357 | -0.21(-1.29%) |
Jul 03, 2014 | 16.00 | 16.31 | 15.93 | 16.31 | 354,881 | +0.03(+0.18%) |
Jul 02, 2014 | 16.00 | 16.48 | 15.81 | 16.28 | 689,284 | +0.23(+1.43%) |
Jun 30, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.07(+0.44%) | |
Jun 27, 2014 | 16.13 | 16.15 | 15.73 | 15.98 | 218,323 | -0.14(-0.87%) |
Jun 26, 2014 | 16.10 | 16.20 | 16.05 | 16.12 | 662,873 | -0.01(-0.06%) |
Jun 25, 2014 | 16.00 | 16.25 | 16.00 | 16.13 | 2,108,155 | +0.07(+0.44%) |
Jun 24, 2014 | 16.19 | 16.19 | 15.98 | 16.06 | 1,092,937 | -0.04(-0.25%) |
Jun 23, 2014 | 15.97 | 16.16 | 15.82 | 16.10 | 1,024,437 | +0.26(+1.64%) |
Jun 20, 2014 | 16.25 | 16.34 | 15.82 | 15.84 | 2,117,468 | -0.31(-1.92%) |
Jun 19, 2014 | 16.15 | 16.25 | 16.03 | 16.15 | 1,136,761 | +0.21(+1.32%) |
Jun 18, 2014 | 15.85 | 16.20 | 15.70 | 15.94 | 566,321 | +0.14(+0.89%) |
Jun 17, 2014 | 15.82 | 15.91 | 15.30 | 15.80 | 381,292 | -0.02(-0.13%) |
Jun 16, 2014 | 15.82 | 15.99 | 15.60 | 15.82 | 360,533 | -0.03(-0.19%) |
Jun 13, 2014 | 16.05 | 16.15 | 15.80 | 15.85 | 271,630 | -0.28(-1.74%) |
Jun 12, 2014 | 16.00 | 16.33 | 15.75 | 16.13 | 433,310 | +0.28(+1.77%) |
Jun 11, 2014 | 15.91 | 16.00 | 15.26 | 15.85 | 932,413 | -0.14(-0.88%) |
Jun 10, 2014 | 16.05 | 16.05 | 15.76 | 15.99 | 429,505 | +0.09(+0.57%) |
Jun 06, 2014 | 15.30 | 15.90 | 15.30 | 15.90 | 272,501 | +0.60(+3.92%) |
Jun 05, 2014 | 14.80 | 15.30 | 14.65 | 15.30 | 916,559 | +0.55(+3.73%) |
Jun 04, 2014 | 14.60 | 14.99 | 14.45 | 14.75 | 261,286 | +0.60(+4.24%) |
Jun 03, 2014 | 14.28 | 14.50 | 14.10 | 14.15 | 70,400 | -0.20(-1.39%) |