Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.93 | 15.93 | 15.48 | 15.51 | 474,048 | -0.44(-2.76%) |
Feb 26, 2015 | 15.88 | 15.98 | 15.75 | 15.95 | 301,407 | +0.02(+0.13%) |
Feb 25, 2015 | 15.76 | 15.95 | 15.66 | 15.93 | 314,629 | +0.13(+0.82%) |
Feb 24, 2015 | 15.83 | 15.96 | 15.72 | 15.80 | 297,745 | -0.01(-0.06%) |
Feb 23, 2015 | 15.88 | 15.91 | 15.60 | 15.81 | 304,742 | -0.06(-0.38%) |
Feb 20, 2015 | 15.88 | 15.96 | 15.54 | 15.87 | 375,184 | +0.00(+0.00%) |
Feb 19, 2015 | 15.71 | 16.09 | 15.64 | 15.87 | 487,186 | +0.21(+1.34%) |
Feb 18, 2015 | 15.62 | 15.83 | 15.55 | 15.66 | 734,127 | -0.02(-0.13%) |
Feb 17, 2015 | 15.62 | 15.87 | 15.41 | 15.68 | 612,013 | +0.14(+0.90%) |
Feb 13, 2015 | 15.11 | 15.54 | 15.54 | 15.54 | 714,700 | +0.34(+2.24%) |
Feb 12, 2015 | 15.25 | 15.37 | 15.14 | 15.20 | 477,575 | +0.08(+0.53%) |
Feb 11, 2015 | 15.15 | 15.30 | 15.04 | 15.12 | 694,333 | -0.10(-0.66%) |
Feb 10, 2015 | 15.32 | 15.33 | 15.09 | 15.22 | 389,929 | +0.02(+0.13%) |
Feb 09, 2015 | 15.44 | 15.52 | 15.12 | 15.20 | 571,719 | -0.22(-1.43%) |
Feb 06, 2015 | 14.86 | 15.63 | 14.81 | 15.42 | 1,204,795 | +0.58(+3.91%) |
Feb 05, 2015 | 14.73 | 14.86 | 14.55 | 14.84 | 554,737 | +0.13(+0.88%) |
Feb 04, 2015 | 14.24 | 14.88 | 14.15 | 14.71 | 1,935,441 | +0.77(+5.52%) |
Feb 03, 2015 | 14.99 | 15.27 | 13.87 | 13.94 | 4,123,094 | -1.02(-6.82%) |
Feb 02, 2015 | 15.22 | 15.75 | 14.53 | 14.96 | 1,987,208 | -0.29(-1.90%) |
Jan 30, 2015 | 17.01 | 17.17 | 15.11 | 15.25 | 4,579,852 | -4.60(-23.17%) |
Jan 29, 2015 | 19.79 | 19.98 | 19.54 | 19.85 | 556,700 | +0.15(+0.76%) |
Jan 28, 2015 | 19.94 | 19.99 | 19.66 | 19.70 | 527,753 | -0.11(-0.56%) |
Jan 27, 2015 | 19.70 | 19.91 | 19.60 | 19.81 | 310,728 | -0.13(-0.65%) |
Jan 26, 2015 | 19.96 | 20.03 | 19.68 | 19.94 | 464,920 | -0.03(-0.15%) |
Jan 23, 2015 | 20.05 | 20.16 | 19.84 | 19.97 | 248,751 | -0.04(-0.20%) |
Jan 22, 2015 | 19.98 | 20.16 | 19.73 | 20.01 | 428,773 | +0.14(+0.70%) |
Jan 21, 2015 | 20.15 | 20.48 | 19.75 | 19.87 | 417,967 | -0.28(-1.39%) |
Jan 20, 2015 | 19.63 | 20.31 | 19.38 | 20.15 | 1,131,264 | +0.64(+3.28%) |
Jan 16, 2015 | 18.90 | 19.53 | 18.90 | 19.51 | 258,881 | +0.60(+3.17%) |
Jan 15, 2015 | 19.34 | 19.66 | 18.88 | 18.91 | 639,105 | -0.94(-4.74%) |
Jan 14, 2015 | 19.74 | 19.98 | 19.66 | 19.85 | 353,869 | -0.11(-0.55%) |
Jan 13, 2015 | 20.07 | 20.20 | 19.65 | 19.96 | 561,148 | -0.02(-0.10%) |
Jan 12, 2015 | 19.93 | 20.16 | 19.86 | 19.98 | 269,381 | +0.05(+0.25%) |
Jan 09, 2015 | 20.31 | 20.33 | 19.89 | 19.93 | 170,336 | -0.34(-1.68%) |
Jan 08, 2015 | 20.08 | 20.39 | 20.01 | 20.27 | 454,925 | +0.37(+1.86%) |
Jan 07, 2015 | 20.03 | 20.13 | 19.85 | 19.90 | 292,088 | -0.04(-0.20%) |
Jan 06, 2015 | 20.09 | 20.30 | 19.74 | 19.94 | 417,787 | -0.07(-0.35%) |
Jan 05, 2015 | 20.25 | 20.34 | 19.91 | 20.01 | 280,353 | -0.33(-1.62%) |
Jan 02, 2015 | 20.70 | 20.79 | 20.17 | 20.34 | 327,790 | -0.15(-0.73%) |
Dec 31, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 500,600 | +0.03(+0.15%) |
Dec 30, 2014 | 20.60 | 20.90 | 20.40 | 20.46 | 349,758 | -0.30(-1.45%) |
Dec 29, 2014 | 20.85 | 21.19 | 20.70 | 20.76 | 338,480 | -0.02(-0.10%) |
Dec 26, 2014 | 20.63 | 20.91 | 20.41 | 20.78 | 409,447 | +0.36(+1.76%) |
Dec 24, 2014 | 20.37 | 20.42 | 20.42 | 20.42 | 1,159,300 | +0.25(+1.24%) |
Dec 23, 2014 | 21.84 | 21.86 | 19.76 | 20.17 | 2,310,376 | -1.63(-7.48%) |
Dec 22, 2014 | 21.73 | 21.87 | 21.56 | 21.80 | 402,496 | +0.05(+0.23%) |
Dec 19, 2014 | 21.92 | 22.24 | 21.70 | 21.75 | 858,299 | -0.14(-0.64%) |
Dec 18, 2014 | 21.80 | 21.97 | 21.71 | 21.89 | 345,985 | +0.24(+1.11%) |
Dec 17, 2014 | 21.52 | 21.80 | 21.34 | 21.65 | 537,270 | +0.22(+1.03%) |
Dec 16, 2014 | 21.64 | 21.93 | 21.43 | 21.43 | 407,386 | -0.32(-1.47%) |
Dec 15, 2014 | 21.96 | 22.16 | 21.49 | 21.75 | 299,139 | -0.13(-0.59%) |
Dec 12, 2014 | 21.90 | 22.00 | 21.57 | 21.88 | 467,583 | -0.46(-2.06%) |
Dec 11, 2014 | 22.43 | 22.53 | 22.25 | 22.34 | 238,037 | +0.05(+0.22%) |
Dec 10, 2014 | 22.58 | 22.61 | 22.28 | 22.29 | 306,665 | -0.32(-1.42%) |
Dec 09, 2014 | 22.32 | 22.63 | 22.24 | 22.61 | 543,418 | +0.16(+0.71%) |
Dec 08, 2014 | 22.40 | 22.63 | 22.28 | 22.45 | 569,706 | +0.00(+0.00%) |
Dec 05, 2014 | 22.20 | 22.46 | 22.04 | 22.45 | 556,636 | +0.25(+1.13%) |
Dec 04, 2014 | 22.23 | 22.26 | 21.91 | 22.20 | 554,148 | +0.00(+0.00%) |
Dec 03, 2014 | 21.86 | 22.24 | 21.75 | 22.20 | 621,451 | +0.39(+1.79%) |
Dec 02, 2014 | 21.60 | 21.95 | 21.42 | 21.81 | 703,514 | +0.30(+1.39%) |
Dec 01, 2014 | 21.97 | 22.07 | 21.20 | 21.51 | 696,002 | -0.50(-2.27%) |
Nov 28, 2014 | 22.42 | 22.42 | 21.61 | 22.01 | 1,053,607 | -0.44(-1.96%) |
Nov 26, 2014 | 22.41 | 22.45 | 22.45 | 22.45 | 329,900 | +0.10(+0.45%) |
Nov 25, 2014 | 22.30 | 22.39 | 22.02 | 22.35 | 304,720 | +0.14(+0.63%) |
Nov 24, 2014 | 22.35 | 22.49 | 22.19 | 22.21 | 413,199 | -0.05(-0.22%) |
Nov 21, 2014 | 22.63 | 22.63 | 22.08 | 22.26 | 365,958 | -0.22(-0.98%) |
Nov 20, 2014 | 22.48 | 22.53 | 22.23 | 22.48 | 400,005 | -0.01(-0.04%) |
Nov 19, 2014 | 22.01 | 22.52 | 21.83 | 22.49 | 497,106 | +0.41(+1.86%) |
Nov 18, 2014 | 21.96 | 22.18 | 21.73 | 22.08 | 286,547 | +0.18(+0.82%) |
Nov 17, 2014 | 21.87 | 22.18 | 21.72 | 21.90 | 208,228 | +0.03(+0.14%) |
Nov 14, 2014 | 21.75 | 22.19 | 21.59 | 21.87 | 263,592 | +0.09(+0.41%) |
Nov 13, 2014 | 22.34 | 22.34 | 21.72 | 21.78 | 215,867 | -0.42(-1.89%) |
Nov 12, 2014 | 21.82 | 22.33 | 21.69 | 22.20 | 444,033 | +0.30(+1.37%) |
Nov 11, 2014 | 21.89 | 22.19 | 21.73 | 21.90 | 452,696 | +0.13(+0.60%) |
Nov 10, 2014 | 21.99 | 22.07 | 21.29 | 21.77 | 729,445 | -0.29(-1.31%) |
Nov 07, 2014 | 22.15 | 22.26 | 21.45 | 22.06 | 284,363 | -0.14(-0.63%) |
Nov 06, 2014 | 22.15 | 22.41 | 21.93 | 22.20 | 296,562 | +0.10(+0.45%) |
Nov 05, 2014 | 22.42 | 22.42 | 21.94 | 22.10 | 565,775 | -0.08(-0.36%) |
Nov 04, 2014 | 22.56 | 22.86 | 21.46 | 22.18 | 823,276 | -1.15(-4.93%) |
Nov 03, 2014 | 24.01 | 24.07 | 23.26 | 23.33 | 367,935 | -0.57(-2.38%) |
Oct 31, 2014 | 23.04 | 24.47 | 22.94 | 23.90 | 1,368,005 | +1.73(+7.80%) |
Oct 30, 2014 | 21.76 | 22.58 | 21.50 | 22.17 | 580,264 | +0.56(+2.59%) |
Oct 29, 2014 | 20.92 | 21.40 | 20.69 | 21.61 | 502,707 | -0.43(-1.95%) |
Oct 28, 2014 | 21.92 | 22.42 | 21.57 | 22.04 | 596,929 | +0.29(+1.33%) |
Oct 27, 2014 | 21.54 | 21.67 | 21.67 | 21.75 | 299,468 | +0.08(+0.37%) |
Oct 24, 2014 | 21.98 | 21.98 | 21.52 | 21.67 | 238,930 | -0.19(-0.87%) |
Oct 23, 2014 | 21.76 | 22.07 | 21.76 | 21.86 | 204,130 | +0.33(+1.53%) |
Oct 22, 2014 | 22.35 | 22.37 | 21.46 | 21.53 | 246,561 | -0.81(-3.63%) |
Oct 21, 2014 | 22.16 | 22.52 | 22.00 | 22.34 | 178,171 | +0.28(+1.27%) |
Oct 20, 2014 | 21.13 | 22.09 | 21.04 | 22.06 | 311,984 | +0.91(+4.30%) |
Oct 17, 2014 | 21.46 | 21.46 | 21.03 | 21.15 | 310,031 | -0.10(-0.47%) |
Oct 16, 2014 | 21.56 | 21.93 | 20.74 | 21.25 | 567,094 | -0.61(-2.79%) |
Oct 15, 2014 | 21.66 | 21.96 | 21.13 | 21.86 | 634,619 | +0.05(+0.23%) |
Oct 14, 2014 | 21.39 | 22.22 | 21.25 | 21.81 | 796,539 | +0.60(+2.83%) |
Oct 13, 2014 | 21.11 | 21.44 | 20.91 | 21.21 | 402,360 | +0.27(+1.29%) |
Oct 10, 2014 | 20.89 | 21.42 | 20.84 | 20.94 | 359,063 | -0.06(-0.29%) |
Oct 09, 2014 | 21.45 | 21.54 | 20.82 | 21.00 | 497,501 | -0.41(-1.91%) |
Oct 08, 2014 | 20.53 | 21.50 | 20.52 | 21.41 | 451,555 | +0.88(+4.29%) |
Oct 07, 2014 | 20.66 | 20.73 | 20.35 | 20.53 | 356,117 | -0.18(-0.87%) |
Oct 06, 2014 | 21.29 | 21.44 | 20.66 | 20.71 | 252,537 | -0.53(-2.50%) |
Oct 03, 2014 | 21.45 | 21.49 | 20.99 | 21.24 | 378,296 | +0.09(+0.43%) |
Oct 02, 2014 | 20.71 | 21.15 | 20.71 | 21.15 | 366,049 | +0.44(+2.12%) |
Oct 01, 2014 | 21.08 | 21.10 | 20.48 | 20.71 | 539,702 | -0.43(-2.03%) |
Sep 30, 2014 | 21.34 | 21.38 | 20.87 | 21.14 | 575,647 | -0.12(-0.56%) |
Sep 29, 2014 | 22.04 | 22.30 | 21.22 | 21.26 | 810,571 | -1.01(-4.54%) |
Sep 26, 2014 | 22.11 | 22.41 | 21.90 | 22.27 | 469,027 | +0.28(+1.27%) |
Sep 25, 2014 | 23.04 | 23.23 | 21.96 | 21.99 | 1,044,933 | -1.42(-6.07%) |
Sep 24, 2014 | 20.85 | 23.52 | 20.00 | 23.41 | 3,700,441 | +4.59(+24.39%) |
Sep 23, 2014 | 18.90 | 18.98 | 18.71 | 18.82 | 404,569 | -0.17(-0.90%) |
Sep 22, 2014 | 19.08 | 19.21 | 18.75 | 18.99 | 303,524 | -0.29(-1.50%) |
Sep 19, 2014 | 19.76 | 19.80 | 18.94 | 19.28 | 827,197 | -0.32(-1.63%) |
Sep 18, 2014 | 18.33 | 19.67 | 18.25 | 19.60 | 1,223,877 | +0.66(+3.48%) |
Sep 17, 2014 | 18.49 | 19.25 | 18.37 | 18.94 | 363,417 | +0.48(+2.60%) |
Sep 16, 2014 | 18.33 | 18.51 | 18.32 | 18.46 | 644,155 | -0.03(-0.16%) |
Sep 15, 2014 | 18.48 | 18.64 | 18.41 | 18.49 | 133,959 | +0.02(+0.11%) |
Sep 12, 2014 | 18.50 | 18.61 | 18.32 | 18.47 | 252,160 | -0.03(-0.16%) |
Sep 11, 2014 | 18.12 | 18.52 | 18.09 | 18.50 | 186,828 | +0.27(+1.48%) |
Sep 10, 2014 | 18.21 | 18.34 | 17.92 | 18.23 | 100,543 | +0.00(+0.00%) |
Sep 09, 2014 | 18.09 | 18.27 | 17.73 | 18.23 | 206,568 | +0.07(+0.39%) |
Sep 08, 2014 | 18.47 | 18.50 | 17.84 | 18.16 | 170,468 | -0.30(-1.63%) |
Sep 05, 2014 | 18.21 | 18.48 | 18.09 | 18.46 | 257,771 | +0.17(+0.93%) |
Sep 04, 2014 | 18.27 | 18.37 | 18.09 | 18.29 | 209,198 | +0.06(+0.33%) |
Sep 03, 2014 | 18.63 | 18.63 | 18.11 | 18.23 | 536,129 | -1.07(-5.54%) |
Sep 02, 2014 | 18.99 | 19.53 | 18.89 | 19.30 | 413,608 | +0.41(+2.17%) |
Aug 29, 2014 | 18.75 | 18.89 | 18.89 | 18.89 | 112,400 | +0.19(+1.02%) |
Aug 28, 2014 | 18.65 | 18.88 | 18.58 | 18.70 | 76,857 | +0.00(+0.00%) |
Aug 27, 2014 | 18.83 | 19.04 | 18.69 | 18.70 | 113,072 | -0.15(-0.80%) |
Aug 26, 2014 | 18.88 | 19.03 | 18.77 | 18.85 | 147,315 | -0.02(-0.11%) |
Aug 25, 2014 | 19.21 | 19.32 | 18.72 | 18.87 | 144,208 | -0.25(-1.31%) |
Aug 22, 2014 | 19.23 | 19.40 | 19.11 | 19.12 | 135,108 | -0.12(-0.62%) |
Aug 21, 2014 | 19.00 | 19.37 | 18.80 | 19.24 | 127,217 | +0.21(+1.10%) |
Aug 20, 2014 | 18.81 | 19.32 | 18.72 | 19.03 | 138,215 | +0.17(+0.90%) |
Aug 19, 2014 | 19.05 | 19.09 | 18.71 | 18.86 | 271,675 | -0.19(-1.00%) |
Aug 18, 2014 | 18.80 | 19.05 | 18.70 | 19.05 | 165,539 | +0.32(+1.71%) |
Aug 15, 2014 | 19.01 | 19.17 | 18.62 | 18.73 | 175,611 | -0.14(-0.74%) |
Aug 14, 2014 | 19.14 | 19.20 | 18.79 | 18.87 | 118,469 | -0.30(-1.56%) |
Aug 13, 2014 | 19.12 | 19.27 | 19.12 | 19.17 | 93,952 | +0.07(+0.37%) |
Aug 12, 2014 | 19.22 | 19.28 | 18.98 | 19.10 | 332,853 | -0.16(-0.83%) |
Aug 11, 2014 | 18.60 | 19.28 | 18.50 | 19.26 | 227,515 | +0.74(+4.00%) |
Aug 08, 2014 | 18.55 | 18.61 | 18.32 | 18.52 | 168,459 | -0.03(-0.16%) |
Aug 07, 2014 | 18.70 | 19.01 | 18.45 | 18.55 | 235,575 | -0.16(-0.86%) |
Aug 06, 2014 | 19.00 | 19.40 | 18.69 | 18.71 | 388,443 | -0.46(-2.40%) |
Aug 05, 2014 | 19.22 | 19.40 | 18.95 | 19.17 | 168,259 | -0.19(-0.98%) |
Aug 04, 2014 | 19.81 | 19.87 | 19.28 | 19.36 | 236,426 | -0.34(-1.73%) |
Aug 01, 2014 | 19.50 | 20.30 | 19.47 | 19.70 | 1,564,944 | +1.71(+9.51%) |
Jul 31, 2014 | 18.03 | 18.16 | 17.57 | 17.99 | 353,294 | -0.22(-1.21%) |
Jul 30, 2014 | 17.59 | 18.31 | 17.54 | 18.21 | 528,583 | +0.80(+4.60%) |
Jul 29, 2014 | 16.99 | 17.46 | 16.86 | 17.41 | 283,026 | +0.57(+3.38%) |
Jul 28, 2014 | 16.91 | 16.99 | 16.57 | 16.84 | 266,854 | -0.07(-0.41%) |
Jul 25, 2014 | 16.92 | 17.08 | 16.72 | 16.91 | 160,256 | -0.23(-1.34%) |
Jul 24, 2014 | 17.40 | 17.57 | 16.95 | 17.14 | 287,055 | -0.26(-1.49%) |
Jul 23, 2014 | 17.55 | 17.73 | 17.23 | 17.40 | 142,283 | -0.16(-0.91%) |
Jul 22, 2014 | 17.41 | 17.68 | 17.31 | 17.56 | 113,301 | +0.21(+1.21%) |
Jul 21, 2014 | 17.55 | 17.57 | 17.19 | 17.35 | 139,508 | -0.28(-1.59%) |
Jul 18, 2014 | 17.54 | 17.64 | 17.47 | 17.63 | 150,901 | +0.08(+0.46%) |
Jul 17, 2014 | 17.65 | 17.82 | 17.53 | 17.55 | 302,898 | -0.19(-1.07%) |
Jul 16, 2014 | 17.85 | 17.99 | 17.62 | 17.74 | 160,071 | +0.02(+0.11%) |
Jul 15, 2014 | 17.93 | 17.95 | 17.55 | 17.72 | 125,500 | -0.21(-1.17%) |
Jul 14, 2014 | 17.98 | 18.02 | 17.77 | 17.93 | 115,428 | +0.08(+0.45%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.70 | 17.85 | 126,294 | -0.08(-0.45%) |
Jul 10, 2014 | 17.59 | 18.04 | 17.43 | 17.93 | 219,876 | -0.26(-1.43%) |
Jul 09, 2014 | 18.44 | 18.63 | 18.07 | 18.19 | 226,303 | -0.19(-1.03%) |
Jul 08, 2014 | 18.97 | 18.98 | 18.34 | 18.38 | 271,987 | -0.63(-3.31%) |
Jul 07, 2014 | 19.28 | 19.35 | 18.89 | 19.01 | 137,135 | -0.32(-1.66%) |
Jul 03, 2014 | 19.18 | 19.33 | 19.33 | 19.33 | 114,200 | +0.21(+1.10%) |
Jul 02, 2014 | 19.47 | 19.60 | 19.03 | 19.12 | 232,669 | -0.39(-2.00%) |
Jul 01, 2014 | 19.01 | 19.65 | 18.95 | 19.51 | 246,054 | +0.53(+2.79%) |
Jun 30, 2014 | 18.82 | 18.98 | 18.66 | 18.98 | 340,819 | +0.06(+0.32%) |
Jun 27, 2014 | 19.27 | 19.44 | 18.77 | 18.92 | 515,673 | -0.42(-2.17%) |
Jun 26, 2014 | 19.54 | 19.60 | 19.13 | 19.34 | 246,396 | -0.31(-1.58%) |
Jun 25, 2014 | 19.03 | 19.66 | 18.71 | 19.65 | 1,577,502 | +0.59(+3.10%) |
Jun 24, 2014 | 19.12 | 19.46 | 18.98 | 19.06 | 177,030 | -0.15(-0.78%) |
Jun 23, 2014 | 19.34 | 19.34 | 18.90 | 19.21 | 180,157 | -0.14(-0.72%) |
Jun 20, 2014 | 19.14 | 19.38 | 18.97 | 19.35 | 350,827 | +0.25(+1.31%) |
Jun 19, 2014 | 19.50 | 19.50 | 19.00 | 19.10 | 211,573 | -0.31(-1.60%) |
Jun 18, 2014 | 19.52 | 19.52 | 19.08 | 19.41 | 134,278 | -0.18(-0.92%) |
Jun 17, 2014 | 19.28 | 19.82 | 19.04 | 19.59 | 249,460 | +0.25(+1.29%) |
Jun 16, 2014 | 19.00 | 19.35 | 18.91 | 19.34 | 185,710 | +0.23(+1.20%) |
Jun 13, 2014 | 19.16 | 19.16 | 18.80 | 19.11 | 193,359 | +0.04(+0.21%) |
Jun 12, 2014 | 18.99 | 19.16 | 18.83 | 19.07 | 170,823 | +0.01(+0.05%) |
Jun 11, 2014 | 19.06 | 19.13 | 18.77 | 19.06 | 190,967 | -0.06(-0.31%) |
Jun 10, 2014 | 18.86 | 19.26 | 18.83 | 19.12 | 194,654 | +0.34(+1.81%) |
Jun 06, 2014 | 18.32 | 18.83 | 18.32 | 18.78 | 196,351 | +0.58(+3.19%) |
Jun 05, 2014 | 17.81 | 18.20 | 17.56 | 18.20 | 214,660 | +0.48(+2.71%) |
Jun 04, 2014 | 17.66 | 17.86 | 17.43 | 17.72 | 263,526 | +0.03(+0.17%) |
Jun 03, 2014 | 18.19 | 18.20 | 17.44 | 17.69 | 519,949 | -0.62(-3.39%) |
Jun 02, 2014 | 18.42 | 18.51 | 18.16 | 18.31 | 250,331 | -0.06(-0.33%) |
May 30, 2014 | 18.23 | 18.41 | 18.08 | 18.37 | 378,935 | +0.17(+0.93%) |
May 29, 2014 | 18.49 | 18.49 | 18.03 | 18.20 | 333,277 | -0.23(-1.25%) |
May 28, 2014 | 18.66 | 18.75 | 18.39 | 18.43 | 413,884 | -0.24(-1.29%) |
May 27, 2014 | 18.67 | 18.70 | 18.30 | 18.67 | 490,452 | +0.00(+0.00%) |
May 23, 2014 | 18.03 | 18.67 | 18.67 | 18.67 | 1,562,200 | +0.65(+3.61%) |
May 22, 2014 | 17.89 | 18.10 | 17.73 | 18.02 | 151,050 | +0.13(+0.73%) |
May 21, 2014 | 17.82 | 18.15 | 17.62 | 17.89 | 372,485 | +0.15(+0.85%) |
May 20, 2014 | 17.83 | 17.89 | 17.37 | 17.74 | 547,671 | -0.20(-1.11%) |
May 19, 2014 | 17.25 | 17.96 | 17.25 | 17.94 | 661,161 | +0.61(+3.52%) |
May 16, 2014 | 17.02 | 17.34 | 16.75 | 17.33 | 368,942 | +0.27(+1.58%) |
May 15, 2014 | 17.35 | 17.35 | 16.84 | 17.06 | 423,260 | -0.42(-2.40%) |
May 14, 2014 | 18.07 | 18.07 | 17.16 | 17.48 | 374,051 | -0.56(-3.10%) |
May 13, 2014 | 18.41 | 18.80 | 18.01 | 18.04 | 440,744 | +0.23(+1.29%) |
May 12, 2014 | 17.12 | 17.85 | 17.09 | 17.81 | 421,584 | +0.76(+4.46%) |
May 09, 2014 | 16.90 | 17.11 | 16.73 | 17.05 | 569,623 | +0.15(+0.89%) |
May 08, 2014 | 16.95 | 17.51 | 16.84 | 16.90 | 348,938 | -0.09(-0.53%) |
May 07, 2014 | 16.99 | 17.11 | 16.80 | 16.99 | 472,363 | +0.00(+0.00%) |
May 06, 2014 | 17.22 | 17.31 | 16.95 | 16.99 | 424,719 | -0.36(-2.07%) |
May 05, 2014 | 18.08 | 18.10 | 17.24 | 17.35 | 970,541 | -0.78(-4.30%) |
May 02, 2014 | 17.57 | 18.23 | 17.57 | 18.13 | 535,325 | +0.50(+2.84%) |
May 01, 2014 | 19.39 | 19.74 | 17.47 | 17.63 | 1,347,818 | +0.26(+1.50%) |
Apr 30, 2014 | 17.03 | 17.41 | 16.53 | 17.37 | 1,087,732 | +0.12(+0.70%) |
Apr 29, 2014 | 17.49 | 17.58 | 17.21 | 17.25 | 493,522 | -0.18(-1.03%) |
Apr 28, 2014 | 17.46 | 17.69 | 17.19 | 17.43 | 446,519 | +0.08(+0.46%) |
Apr 25, 2014 | 17.50 | 17.65 | 17.19 | 17.35 | 273,814 | -0.30(-1.70%) |
Apr 24, 2014 | 17.27 | 17.75 | 17.21 | 17.65 | 750,687 | +0.50(+2.92%) |
Apr 23, 2014 | 17.20 | 17.46 | 16.95 | 17.15 | 811,950 | -0.13(-0.75%) |
Apr 22, 2014 | 17.68 | 17.82 | 17.20 | 17.28 | 681,506 | -0.42(-2.37%) |
Apr 21, 2014 | 19.38 | 19.38 | 17.03 | 17.70 | 1,158,391 | -1.67(-8.62%) |
Apr 17, 2014 | 19.33 | 19.37 | 19.37 | 19.37 | 199,800 | -0.11(-0.56%) |
Apr 16, 2014 | 19.21 | 19.50 | 19.05 | 19.48 | 193,001 | +0.43(+2.26%) |
Apr 15, 2014 | 18.87 | 19.19 | 18.64 | 19.05 | 275,430 | +0.19(+1.01%) |
Apr 14, 2014 | 19.12 | 19.12 | 18.69 | 18.86 | 234,554 | -0.08(-0.42%) |
Apr 11, 2014 | 19.50 | 19.73 | 18.85 | 18.94 | 397,274 | -0.66(-3.37%) |
Apr 10, 2014 | 20.29 | 20.32 | 19.30 | 19.60 | 492,638 | -0.66(-3.26%) |
Apr 09, 2014 | 19.66 | 20.28 | 19.60 | 20.26 | 329,834 | +0.69(+3.53%) |
Apr 08, 2014 | 19.08 | 19.60 | 18.84 | 19.57 | 597,938 | +0.47(+2.46%) |
Apr 07, 2014 | 19.27 | 19.27 | 18.55 | 19.10 | 426,643 | -0.27(-1.39%) |
Apr 04, 2014 | 19.69 | 19.69 | 19.12 | 19.37 | 471,554 | -0.17(-0.87%) |
Apr 03, 2014 | 19.82 | 19.89 | 19.28 | 19.54 | 282,982 | -0.25(-1.26%) |
Apr 02, 2014 | 19.77 | 19.94 | 19.67 | 19.79 | 263,652 | +0.09(+0.46%) |
Apr 01, 2014 | 19.57 | 19.75 | 19.34 | 19.70 | 407,897 | +0.17(+0.87%) |
Mar 31, 2014 | 19.52 | 19.76 | 19.32 | 19.53 | 314,269 | +0.07(+0.36%) |
Mar 28, 2014 | 19.35 | 19.65 | 19.25 | 19.46 | 404,092 | +0.11(+0.57%) |
Mar 27, 2014 | 19.44 | 19.62 | 19.22 | 19.35 | 1,645,424 | -0.12(-0.62%) |
Mar 26, 2014 | 19.97 | 20.11 | 19.45 | 19.47 | 524,679 | -0.39(-1.96%) |
Mar 25, 2014 | 20.58 | 20.74 | 19.69 | 19.86 | 565,248 | -0.67(-3.26%) |
Mar 24, 2014 | 20.96 | 21.15 | 20.36 | 20.53 | 272,391 | -0.42(-2.00%) |
Mar 21, 2014 | 20.99 | 21.30 | 20.83 | 20.95 | 368,423 | +0.00(+0.00%) |
Mar 20, 2014 | 20.32 | 20.96 | 20.27 | 20.95 | 152,877 | +0.58(+2.85%) |
Mar 19, 2014 | 20.90 | 20.91 | 20.30 | 20.37 | 298,919 | -0.53(-2.54%) |
Mar 18, 2014 | 20.40 | 21.00 | 20.40 | 20.90 | 288,449 | +0.53(+2.60%) |
Mar 17, 2014 | 21.04 | 21.12 | 20.33 | 20.37 | 312,821 | -0.57(-2.72%) |
Mar 14, 2014 | 20.68 | 21.08 | 20.68 | 20.94 | 356,100 | +0.14(+0.67%) |
Mar 13, 2014 | 21.20 | 21.47 | 20.60 | 20.80 | 532,019 | -0.39(-1.84%) |
Mar 12, 2014 | 21.12 | 21.29 | 20.91 | 21.19 | 614,187 | +0.03(+0.14%) |
Mar 11, 2014 | 21.06 | 21.29 | 20.86 | 21.16 | 501,275 | +0.16(+0.76%) |
Mar 10, 2014 | 21.21 | 21.27 | 20.77 | 21.00 | 485,091 | -0.29(-1.36%) |
Mar 07, 2014 | 21.53 | 21.70 | 21.19 | 21.29 | 280,447 | -0.05(-0.23%) |
Mar 06, 2014 | 21.29 | 21.43 | 21.15 | 21.34 | 581,914 | +0.24(+1.14%) |
Mar 05, 2014 | 20.80 | 21.17 | 20.79 | 21.10 | 820,692 | +0.32(+1.54%) |
Mar 04, 2014 | 20.36 | 20.89 | 20.23 | 20.78 | 1,084,097 | +0.59(+2.92%) |