Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.28 | 15.44 | 15.06 | 15.10 | 214,834 | -0.31(-2.04%) |
Jan 29, 2015 | 14.95 | 15.44 | 14.80 | 15.41 | 207,055 | +0.53(+3.57%) |
Jan 28, 2015 | 15.32 | 15.38 | 14.79 | 14.88 | 248,184 | -0.33(-2.14%) |
Jan 27, 2015 | 15.32 | 15.46 | 15.17 | 15.20 | 275,661 | -0.28(-1.79%) |
Jan 26, 2015 | 15.08 | 15.50 | 14.92 | 15.48 | 227,770 | +0.46(+3.07%) |
Jan 23, 2015 | 15.04 | 15.11 | 14.88 | 15.02 | 319,887 | -0.06(-0.38%) |
Jan 22, 2015 | 15.10 | 15.11 | 14.80 | 15.08 | 580,958 | +0.12(+0.79%) |
Jan 21, 2015 | 15.09 | 15.26 | 14.87 | 14.96 | 298,820 | -0.11(-0.76%) |
Jan 20, 2015 | 15.45 | 15.63 | 15.05 | 15.08 | 393,351 | -0.32(-2.08%) |
Jan 16, 2015 | 15.04 | 15.58 | 14.97 | 15.39 | 328,260 | +0.30(+1.98%) |
Jan 15, 2015 | 15.92 | 15.92 | 14.96 | 15.10 | 297,235 | -0.84(-5.30%) |
Jan 14, 2015 | 15.64 | 16.03 | 15.17 | 15.94 | 294,002 | +0.16(+0.99%) |
Jan 13, 2015 | 16.10 | 16.28 | 15.51 | 15.78 | 298,654 | -0.11(-0.72%) |
Jan 12, 2015 | 15.86 | 16.10 | 15.55 | 15.90 | 339,047 | +0.08(+0.48%) |
Jan 09, 2015 | 15.81 | 16.11 | 15.77 | 15.82 | 168,724 | +0.08(+0.52%) |
Jan 08, 2015 | 15.56 | 15.87 | 15.41 | 15.74 | 513,138 | +0.35(+2.29%) |
Jan 07, 2015 | 15.38 | 15.53 | 15.14 | 15.39 | 303,456 | +0.16(+1.05%) |
Jan 06, 2015 | 15.47 | 15.47 | 15.04 | 15.23 | 235,377 | -0.24(-1.56%) |
Jan 05, 2015 | 15.65 | 15.68 | 15.34 | 15.47 | 255,061 | -0.32(-2.04%) |
Jan 02, 2015 | 16.14 | 16.18 | 15.61 | 15.79 | 184,602 | -0.25(-1.56%) |
Dec 31, 2014 | 16.06 | 16.04 | 16.04 | 16.04 | 214,549 | +0.04(+0.24%) |
Dec 30, 2014 | 16.10 | 16.15 | 15.87 | 16.00 | 101,362 | -0.08(-0.52%) |
Dec 29, 2014 | 15.97 | 16.15 | 15.97 | 16.09 | 79,930 | +0.16(+1.02%) |
Dec 26, 2014 | 15.87 | 15.96 | 15.74 | 15.93 | 114,198 | +0.06(+0.38%) |
Dec 24, 2014 | 15.85 | 15.87 | 15.87 | 15.87 | 134,300 | +0.01(+0.08%) |
Dec 23, 2014 | 15.94 | 16.09 | 15.74 | 15.85 | 150,489 | +0.02(+0.11%) |
Dec 22, 2014 | 15.71 | 15.99 | 15.57 | 15.84 | 140,727 | +0.21(+1.35%) |
Dec 19, 2014 | 15.95 | 15.95 | 15.58 | 15.62 | 821,141 | -0.36(-2.26%) |
Dec 18, 2014 | 15.84 | 16.05 | 15.57 | 15.99 | 314,873 | +0.32(+2.06%) |
Dec 17, 2014 | 15.14 | 15.68 | 14.87 | 15.66 | 244,888 | +0.61(+4.07%) |
Dec 16, 2014 | 14.77 | 15.32 | 14.67 | 15.05 | 274,066 | +0.24(+1.65%) |
Dec 15, 2014 | 14.85 | 14.96 | 14.72 | 14.81 | 203,049 | -0.01(-0.04%) |
Dec 12, 2014 | 14.99 | 15.34 | 14.67 | 14.81 | 341,531 | -0.35(-2.33%) |
Dec 11, 2014 | 15.16 | 15.43 | 15.10 | 15.17 | 210,716 | +0.10(+0.68%) |
Dec 10, 2014 | 15.30 | 15.53 | 15.01 | 15.06 | 319,705 | -0.34(-2.19%) |
Dec 09, 2014 | 14.82 | 15.44 | 14.82 | 15.40 | 355,150 | +0.38(+2.53%) |
Dec 08, 2014 | 15.08 | 15.21 | 14.93 | 15.02 | 271,124 | -0.08(-0.54%) |
Dec 05, 2014 | 15.08 | 15.21 | 14.95 | 15.10 | 174,209 | +0.02(+0.14%) |
Dec 04, 2014 | 14.81 | 15.13 | 14.70 | 15.08 | 301,957 | +0.30(+2.06%) |
Dec 03, 2014 | 14.55 | 14.86 | 14.31 | 14.78 | 198,874 | +0.28(+1.93%) |
Dec 02, 2014 | 14.40 | 14.87 | 14.36 | 14.50 | 234,714 | +0.08(+0.56%) |
Dec 01, 2014 | 14.36 | 14.63 | 14.19 | 14.41 | 192,089 | +0.02(+0.13%) |
Nov 28, 2014 | 14.85 | 14.86 | 14.36 | 14.40 | 91,427 | -0.40(-2.69%) |
Nov 26, 2014 | 14.83 | 14.79 | 14.79 | 14.79 | 114,404 | -0.04(-0.29%) |
Nov 25, 2014 | 15.01 | 15.01 | 14.74 | 14.84 | 125,975 | -0.10(-0.66%) |
Nov 24, 2014 | 14.77 | 14.98 | 14.74 | 14.94 | 112,770 | +0.25(+1.67%) |
Nov 21, 2014 | 15.08 | 15.08 | 14.62 | 14.69 | 146,277 | -0.24(-1.60%) |
Nov 20, 2014 | 14.47 | 14.95 | 14.47 | 14.93 | 110,721 | +0.45(+3.10%) |
Nov 19, 2014 | 14.78 | 14.78 | 14.42 | 14.48 | 109,915 | -0.29(-1.94%) |
Nov 18, 2014 | 14.55 | 14.88 | 14.49 | 14.77 | 144,639 | +0.25(+1.73%) |
Nov 17, 2014 | 14.85 | 14.85 | 14.50 | 14.52 | 121,087 | -0.33(-2.24%) |
Nov 14, 2014 | 14.84 | 14.94 | 14.73 | 14.85 | 135,101 | +0.02(+0.14%) |
Nov 13, 2014 | 15.09 | 15.10 | 14.74 | 14.83 | 124,828 | -0.30(-1.98%) |
Nov 12, 2014 | 14.97 | 15.14 | 14.93 | 15.13 | 102,450 | +0.04(+0.28%) |
Nov 11, 2014 | 15.04 | 15.09 | 14.88 | 15.09 | 137,602 | +0.06(+0.42%) |
Nov 10, 2014 | 15.08 | 15.08 | 14.79 | 15.02 | 149,012 | +0.01(+0.08%) |
Nov 07, 2014 | 14.98 | 15.01 | 14.71 | 15.01 | 159,559 | +0.04(+0.26%) |
Nov 06, 2014 | 15.05 | 15.09 | 14.88 | 14.97 | 317,176 | +0.01(+0.08%) |
Nov 05, 2014 | 15.18 | 15.18 | 14.85 | 14.96 | 147,721 | -0.09(-0.58%) |
Nov 04, 2014 | 15.09 | 15.21 | 14.96 | 15.05 | 188,155 | -0.08(-0.53%) |
Nov 03, 2014 | 14.93 | 15.16 | 14.70 | 15.13 | 245,906 | +0.18(+1.20%) |
Oct 31, 2014 | 15.26 | 15.26 | 14.85 | 14.95 | 382,398 | +0.01(+0.10%) |
Oct 30, 2014 | 14.78 | 14.97 | 14.54 | 14.93 | 270,511 | +0.14(+0.93%) |
Oct 29, 2014 | 14.88 | 14.91 | 14.59 | 14.79 | 344,472 | -0.07(-0.46%) |
Oct 28, 2014 | 14.73 | 14.91 | 14.60 | 14.86 | 324,708 | +0.31(+2.10%) |
Oct 27, 2014 | 14.59 | 14.62 | 14.37 | 14.56 | 185,909 | -0.06(-0.41%) |
Oct 24, 2014 | 14.59 | 14.71 | 14.48 | 14.62 | 230,140 | +0.04(+0.29%) |
Oct 23, 2014 | 14.26 | 14.74 | 14.24 | 14.58 | 370,253 | +0.52(+3.68%) |
Oct 22, 2014 | 14.22 | 14.50 | 14.03 | 14.06 | 361,133 | -0.17(-1.18%) |
Oct 21, 2014 | 14.45 | 14.71 | 13.99 | 14.23 | 754,631 | -0.52(-3.55%) |
Oct 20, 2014 | 13.98 | 14.80 | 13.98 | 14.75 | 461,885 | +0.78(+5.57%) |
Oct 17, 2014 | 13.99 | 14.09 | 13.69 | 13.97 | 645,224 | +0.19(+1.41%) |
Oct 16, 2014 | 13.16 | 13.94 | 13.10 | 13.78 | 602,296 | +0.54(+4.07%) |
Oct 15, 2014 | 12.61 | 13.25 | 12.56 | 13.24 | 809,089 | +0.54(+4.29%) |
Oct 14, 2014 | 12.68 | 12.85 | 12.44 | 12.70 | 553,648 | +0.43(+3.51%) |
Oct 13, 2014 | 12.30 | 12.45 | 12.17 | 12.26 | 368,478 | -0.07(-0.58%) |
Oct 10, 2014 | 12.33 | 12.67 | 12.32 | 12.34 | 176,277 | -0.05(-0.41%) |
Oct 09, 2014 | 12.74 | 12.74 | 12.28 | 12.39 | 228,114 | -0.36(-2.82%) |
Oct 08, 2014 | 12.48 | 12.79 | 12.38 | 12.75 | 268,067 | +0.22(+1.72%) |
Oct 07, 2014 | 12.69 | 12.81 | 12.52 | 12.53 | 155,882 | -0.28(-2.17%) |
Oct 06, 2014 | 12.95 | 12.98 | 12.75 | 12.81 | 137,502 | -0.12(-0.90%) |
Oct 03, 2014 | 12.96 | 13.03 | 12.83 | 12.93 | 279,741 | +0.10(+0.79%) |
Oct 02, 2014 | 12.71 | 12.91 | 12.61 | 12.82 | 143,870 | +0.14(+1.11%) |
Oct 01, 2014 | 12.80 | 12.81 | 12.57 | 12.68 | 204,065 | -0.09(-0.73%) |
Sep 30, 2014 | 13.02 | 13.18 | 12.77 | 12.78 | 340,096 | -0.22(-1.70%) |
Sep 29, 2014 | 12.93 | 13.09 | 12.92 | 13.00 | 123,157 | -0.13(-0.98%) |
Sep 26, 2014 | 13.05 | 13.19 | 13.02 | 13.13 | 220,937 | +0.10(+0.78%) |
Sep 25, 2014 | 13.08 | 13.17 | 12.94 | 13.02 | 263,056 | -0.06(-0.46%) |
Sep 24, 2014 | 13.12 | 13.15 | 12.93 | 13.08 | 248,901 | +0.04(+0.28%) |
Sep 23, 2014 | 13.10 | 13.22 | 12.84 | 13.05 | 326,673 | -0.14(-1.04%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.13 | 13.19 | 132,280 | -0.19(-1.41%) |
Sep 19, 2014 | 13.74 | 13.74 | 13.28 | 13.37 | 349,483 | -0.32(-2.36%) |
Sep 18, 2014 | 13.92 | 13.92 | 13.66 | 13.70 | 128,322 | -0.03(-0.22%) |
Sep 17, 2014 | 13.58 | 13.80 | 13.58 | 13.73 | 196,128 | +0.15(+1.08%) |
Sep 16, 2014 | 13.63 | 13.66 | 13.45 | 13.58 | 138,631 | -0.08(-0.61%) |
Sep 15, 2014 | 13.79 | 13.79 | 13.60 | 13.66 | 150,700 | -0.20(-1.42%) |
Sep 12, 2014 | 14.10 | 14.10 | 13.79 | 13.86 | 158,760 | -0.21(-1.51%) |
Sep 11, 2014 | 13.92 | 14.11 | 13.88 | 14.07 | 196,991 | +0.03(+0.19%) |
Sep 10, 2014 | 13.98 | 14.15 | 13.89 | 14.05 | 307,080 | +0.08(+0.56%) |
Sep 09, 2014 | 14.18 | 14.18 | 13.93 | 13.97 | 160,134 | -0.21(-1.48%) |
Sep 08, 2014 | 14.07 | 14.20 | 14.07 | 14.18 | 102,798 | +0.01(+0.06%) |
Sep 05, 2014 | 14.11 | 14.11 | 14.05 | 14.17 | 127,713 | -0.01(-0.04%) |
Sep 04, 2014 | 14.14 | 14.25 | 14.10 | 14.18 | 115,016 | +0.08(+0.59%) |
Sep 03, 2014 | 14.24 | 14.24 | 14.03 | 14.09 | 213,622 | -0.03(-0.23%) |
Sep 02, 2014 | 14.27 | 14.27 | 14.01 | 14.12 | 185,521 | -0.04(-0.27%) |
Aug 29, 2014 | 14.14 | 14.16 | 14.16 | 14.16 | 98,619 | +0.03(+0.19%) |
Aug 28, 2014 | 14.21 | 14.25 | 14.11 | 14.14 | 128,231 | -0.12(-0.86%) |
Aug 27, 2014 | 14.22 | 14.32 | 14.10 | 14.26 | 271,149 | +0.11(+0.80%) |
Aug 26, 2014 | 14.19 | 14.40 | 14.05 | 14.15 | 396,178 | +0.01(+0.08%) |
Aug 25, 2014 | 14.28 | 14.33 | 14.02 | 14.13 | 252,057 | -0.07(-0.46%) |
Aug 22, 2014 | 14.13 | 14.31 | 14.06 | 14.20 | 371,142 | +0.00(+0.02%) |
Aug 21, 2014 | 14.31 | 14.93 | 13.75 | 14.20 | 230,130 | -0.08(-0.59%) |
Aug 20, 2014 | 14.55 | 14.75 | 14.15 | 14.28 | 276,388 | -0.35(-2.41%) |
Aug 19, 2014 | 14.46 | 14.74 | 14.46 | 14.63 | 193,741 | +0.23(+1.62%) |
Aug 18, 2014 | 14.14 | 14.41 | 14.07 | 14.40 | 265,857 | +0.46(+3.33%) |
Aug 15, 2014 | 14.11 | 14.19 | 13.72 | 13.94 | 221,565 | -0.04(-0.26%) |
Aug 14, 2014 | 14.01 | 14.01 | 13.85 | 13.97 | 90,559 | -0.02(-0.15%) |
Aug 13, 2014 | 14.02 | 14.12 | 13.90 | 13.99 | 181,533 | +0.06(+0.43%) |
Aug 12, 2014 | 14.15 | 14.21 | 13.84 | 13.93 | 206,060 | -0.28(-1.98%) |
Aug 11, 2014 | 14.03 | 14.34 | 13.97 | 14.21 | 175,545 | +0.35(+2.50%) |
Aug 08, 2014 | 13.76 | 13.95 | 13.74 | 13.87 | 192,317 | +0.12(+0.89%) |
Aug 07, 2014 | 13.91 | 14.00 | 13.71 | 13.74 | 278,607 | -0.10(-0.73%) |
Aug 06, 2014 | 13.50 | 13.91 | 13.37 | 13.85 | 266,572 | +0.22(+1.60%) |
Aug 05, 2014 | 13.45 | 13.71 | 13.45 | 13.63 | 198,418 | +0.07(+0.53%) |
Aug 04, 2014 | 13.22 | 13.63 | 13.21 | 13.56 | 228,037 | +0.41(+3.14%) |
Aug 01, 2014 | 13.14 | 13.33 | 12.98 | 13.14 | 335,115 | +0.05(+0.37%) |
Jul 31, 2014 | 13.16 | 13.34 | 12.96 | 13.10 | 270,501 | -0.28(-2.08%) |
Jul 30, 2014 | 13.46 | 13.57 | 13.33 | 13.37 | 163,206 | -0.01(-0.11%) |
Jul 29, 2014 | 13.47 | 13.91 | 13.37 | 13.39 | 168,852 | -0.06(-0.47%) |
Jul 28, 2014 | 13.59 | 13.59 | 13.35 | 13.45 | 315,625 | -0.14(-1.01%) |
Jul 25, 2014 | 13.50 | 13.82 | 13.39 | 13.59 | 307,645 | -0.04(-0.26%) |
Jul 24, 2014 | 13.78 | 13.93 | 13.54 | 13.63 | 298,044 | -0.17(-1.24%) |
Jul 23, 2014 | 13.60 | 13.89 | 13.51 | 13.80 | 281,823 | +0.20(+1.50%) |
Jul 22, 2014 | 13.52 | 13.71 | 13.38 | 13.59 | 204,315 | +0.13(+1.00%) |
Jul 21, 2014 | 13.52 | 13.55 | 13.29 | 13.46 | 272,570 | -0.21(-1.51%) |
Jul 18, 2014 | 13.49 | 13.94 | 13.38 | 13.66 | 708,467 | +0.05(+0.37%) |
Jul 17, 2014 | 13.34 | 13.70 | 12.78 | 13.61 | 1,208,882 | -0.13(-0.96%) |
Jul 16, 2014 | 13.82 | 13.82 | 13.64 | 13.74 | 289,576 | -0.04(-0.33%) |
Jul 15, 2014 | 13.93 | 13.94 | 13.72 | 13.79 | 278,524 | -0.09(-0.65%) |
Jul 14, 2014 | 13.90 | 13.95 | 13.79 | 13.88 | 264,209 | +0.20(+1.49%) |
Jul 11, 2014 | 13.77 | 13.79 | 13.63 | 13.68 | 250,910 | -0.13(-0.97%) |
Jul 10, 2014 | 14.04 | 14.13 | 13.71 | 13.81 | 279,580 | -0.50(-3.51%) |
Jul 09, 2014 | 14.47 | 14.73 | 14.25 | 14.31 | 216,384 | -0.08(-0.56%) |
Jul 08, 2014 | 14.49 | 14.49 | 14.17 | 14.39 | 355,397 | -0.06(-0.39%) |
Jul 07, 2014 | 14.70 | 14.78 | 14.30 | 14.45 | 341,864 | -0.35(-2.34%) |
Jul 03, 2014 | 14.71 | 14.80 | 14.80 | 14.80 | 98,619 | +0.12(+0.84%) |
Jul 02, 2014 | 14.83 | 14.94 | 14.59 | 14.68 | 206,321 | -0.19(-1.29%) |
Jul 01, 2014 | 14.56 | 15.04 | 14.56 | 14.87 | 169,227 | +0.43(+2.96%) |
Jun 30, 2014 | 14.25 | 14.52 | 14.19 | 14.44 | 174,128 | +0.11(+0.79%) |
Jun 27, 2014 | 14.31 | 14.45 | 14.17 | 14.33 | 467,679 | -0.11(-0.77%) |
Jun 26, 2014 | 14.51 | 14.55 | 14.31 | 14.44 | 125,811 | -0.03(-0.23%) |
Jun 25, 2014 | 14.20 | 14.53 | 14.18 | 14.47 | 132,203 | +0.20(+1.43%) |
Jun 24, 2014 | 14.28 | 14.62 | 14.15 | 14.27 | 197,208 | -0.06(-0.42%) |
Jun 23, 2014 | 14.51 | 14.54 | 14.25 | 14.33 | 99,979 | -0.09(-0.64%) |
Jun 20, 2014 | 14.37 | 14.50 | 14.25 | 14.42 | 437,391 | +0.05(+0.32%) |
Jun 19, 2014 | 14.42 | 14.48 | 14.31 | 14.37 | 154,728 | +0.01(+0.09%) |
Jun 18, 2014 | 14.54 | 14.54 | 14.28 | 14.36 | 179,587 | -0.13(-0.93%) |
Jun 17, 2014 | 14.35 | 14.52 | 14.35 | 14.49 | 247,146 | +0.10(+0.73%) |
Jun 16, 2014 | 14.50 | 14.54 | 14.22 | 14.39 | 176,401 | -0.07(-0.50%) |
Jun 13, 2014 | 14.65 | 14.66 | 14.32 | 14.46 | 154,471 | -0.12(-0.82%) |
Jun 12, 2014 | 14.85 | 14.85 | 14.46 | 14.58 | 129,385 | -0.27(-1.79%) |
Jun 11, 2014 | 15.21 | 15.21 | 14.72 | 14.85 | 154,253 | -0.42(-2.76%) |
Jun 10, 2014 | 15.28 | 15.41 | 15.15 | 15.27 | 142,773 | +0.17(+1.15%) |
Jun 06, 2014 | 14.87 | 15.07 | 14.67 | 15.09 | 226,821 | +0.36(+2.48%) |
Jun 05, 2014 | 14.34 | 14.78 | 14.25 | 14.73 | 313,117 | +0.50(+3.49%) |
Jun 04, 2014 | 14.18 | 14.32 | 14.06 | 14.23 | 367,522 | -0.10(-0.69%) |
Jun 03, 2014 | 14.46 | 14.62 | 14.23 | 14.33 | 292,227 | -0.15(-1.05%) |
Jun 02, 2014 | 14.51 | 14.70 | 14.28 | 14.48 | 135,817 | -0.04(-0.27%) |
May 30, 2014 | 14.75 | 14.78 | 14.49 | 14.52 | 169,351 | -0.18(-1.22%) |
May 29, 2014 | 14.83 | 14.98 | 14.66 | 14.70 | 177,982 | -0.11(-0.77%) |
May 28, 2014 | 15.03 | 15.22 | 14.70 | 14.82 | 470,510 | -0.20(-1.33%) |
May 27, 2014 | 14.98 | 15.25 | 14.90 | 15.02 | 171,268 | +0.22(+1.51%) |
May 23, 2014 | 14.55 | 14.79 | 14.79 | 14.79 | 191,013 | +0.21(+1.47%) |
May 22, 2014 | 14.19 | 14.64 | 14.19 | 14.58 | 180,590 | +0.39(+2.75%) |
May 21, 2014 | 14.04 | 14.27 | 13.85 | 14.19 | 355,044 | +0.27(+1.93%) |
May 20, 2014 | 14.31 | 14.32 | 13.76 | 13.92 | 420,103 | -0.47(-3.29%) |
May 19, 2014 | 14.39 | 14.60 | 14.18 | 14.39 | 233,228 | -0.02(-0.14%) |
May 16, 2014 | 14.25 | 14.47 | 14.10 | 14.41 | 291,190 | +0.14(+0.98%) |
May 15, 2014 | 14.46 | 14.49 | 14.08 | 14.27 | 367,753 | -0.30(-2.04%) |
May 14, 2014 | 15.08 | 15.08 | 14.55 | 14.57 | 316,364 | -0.57(-3.78%) |
May 13, 2014 | 15.47 | 15.53 | 15.09 | 15.14 | 411,855 | -0.37(-2.38%) |
May 12, 2014 | 14.75 | 15.64 | 14.75 | 15.51 | 275,214 | +0.63(+4.26%) |
May 09, 2014 | 14.66 | 14.94 | 14.47 | 14.88 | 345,812 | +0.13(+0.85%) |
May 08, 2014 | 14.85 | 15.07 | 14.56 | 14.75 | 352,439 | -0.07(-0.48%) |
May 07, 2014 | 14.76 | 14.89 | 14.60 | 14.83 | 310,483 | +0.07(+0.46%) |
May 06, 2014 | 14.92 | 14.97 | 14.69 | 14.76 | 358,307 | -0.22(-1.49%) |
May 05, 2014 | 15.09 | 15.24 | 14.94 | 14.98 | 295,547 | -0.23(-1.51%) |
May 02, 2014 | 15.13 | 15.35 | 14.92 | 15.21 | 433,175 | +0.16(+1.09%) |
May 01, 2014 | 15.04 | 15.18 | 14.76 | 15.05 | 426,082 | +0.01(+0.04%) |
Apr 30, 2014 | 14.87 | 15.11 | 14.75 | 15.04 | 429,378 | +0.07(+0.46%) |
Apr 29, 2014 | 15.31 | 15.31 | 14.87 | 14.97 | 366,367 | -0.21(-1.39%) |
Apr 28, 2014 | 15.42 | 15.59 | 14.86 | 15.18 | 365,169 | -0.13(-0.84%) |
Apr 25, 2014 | 15.56 | 15.59 | 15.16 | 15.31 | 383,508 | -0.28(-1.81%) |
Apr 24, 2014 | 15.80 | 15.90 | 15.52 | 15.59 | 307,697 | -0.08(-0.49%) |
Apr 23, 2014 | 15.94 | 15.94 | 15.46 | 15.67 | 338,870 | -0.29(-1.79%) |
Apr 22, 2014 | 15.81 | 16.02 | 15.62 | 15.96 | 316,536 | +0.17(+1.08%) |
Apr 21, 2014 | 15.89 | 16.37 | 15.60 | 15.79 | 335,248 | +0.00(+0.00%) |
Apr 17, 2014 | 15.86 | 15.79 | 15.79 | 15.79 | 1,859,448 | -0.36(-2.21%) |
Apr 16, 2014 | 15.87 | 16.16 | 15.50 | 16.15 | 411,596 | +0.37(+2.37%) |
Apr 15, 2014 | 16.05 | 16.25 | 15.70 | 15.77 | 504,837 | -0.26(-1.63%) |
Apr 14, 2014 | 16.26 | 16.26 | 15.80 | 16.03 | 328,369 | -0.03(-0.17%) |
Apr 11, 2014 | 16.01 | 16.25 | 15.95 | 16.06 | 309,442 | -0.11(-0.70%) |
Apr 10, 2014 | 16.66 | 16.88 | 16.16 | 16.17 | 314,088 | -0.56(-3.36%) |
Apr 09, 2014 | 16.54 | 17.03 | 16.36 | 16.74 | 387,426 | +0.29(+1.79%) |
Apr 08, 2014 | 16.30 | 16.65 | 16.20 | 16.44 | 242,732 | +0.11(+0.67%) |
Apr 07, 2014 | 16.30 | 16.54 | 16.02 | 16.33 | 367,139 | +0.01(+0.07%) |
Apr 04, 2014 | 16.79 | 17.05 | 16.23 | 16.32 | 338,984 | -0.31(-1.85%) |
Apr 03, 2014 | 16.98 | 17.06 | 16.58 | 16.62 | 276,292 | -0.39(-2.28%) |
Apr 02, 2014 | 16.75 | 17.07 | 16.69 | 17.01 | 284,735 | +0.34(+2.04%) |
Apr 01, 2014 | 16.46 | 16.73 | 16.33 | 16.67 | 302,795 | +0.19(+1.14%) |
Mar 31, 2014 | 16.09 | 16.58 | 16.09 | 16.48 | 367,948 | +0.47(+2.92%) |
Mar 28, 2014 | 15.87 | 16.21 | 15.74 | 16.02 | 200,651 | +0.16(+1.01%) |
Mar 27, 2014 | 15.86 | 16.06 | 15.76 | 15.86 | 365,612 | +0.04(+0.23%) |
Mar 26, 2014 | 16.34 | 16.34 | 15.82 | 15.82 | 313,383 | -0.37(-2.28%) |
Mar 25, 2014 | 16.22 | 16.27 | 16.06 | 16.19 | 210,837 | +0.05(+0.33%) |
Mar 24, 2014 | 16.27 | 16.40 | 15.98 | 16.14 | 360,120 | -0.06(-0.37%) |
Mar 21, 2014 | 16.29 | 16.67 | 16.01 | 16.20 | 537,575 | +0.02(+0.13%) |
Mar 20, 2014 | 16.02 | 16.37 | 16.02 | 16.18 | 320,316 | +0.13(+0.78%) |
Mar 19, 2014 | 16.35 | 16.55 | 15.82 | 16.05 | 297,860 | -0.19(-1.19%) |
Mar 18, 2014 | 15.91 | 16.31 | 15.91 | 16.24 | 377,056 | +0.32(+1.98%) |
Mar 17, 2014 | 16.32 | 16.45 | 15.73 | 15.93 | 423,977 | -0.29(-1.80%) |
Mar 14, 2014 | 16.09 | 16.40 | 16.09 | 16.22 | 328,228 | +0.08(+0.50%) |
Mar 13, 2014 | 16.61 | 16.79 | 15.94 | 16.14 | 338,964 | -0.39(-2.34%) |
Mar 12, 2014 | 16.47 | 16.63 | 16.34 | 16.53 | 255,085 | -0.01(-0.09%) |
Mar 11, 2014 | 16.97 | 17.01 | 16.33 | 16.54 | 328,980 | -0.38(-2.25%) |
Mar 10, 2014 | 17.02 | 17.07 | 16.72 | 16.92 | 261,561 | -0.18(-1.04%) |
Mar 07, 2014 | 17.31 | 17.31 | 16.91 | 17.10 | 390,672 | -0.06(-0.33%) |
Mar 06, 2014 | 17.11 | 17.31 | 16.76 | 17.16 | 366,532 | +0.13(+0.73%) |
Mar 05, 2014 | 17.02 | 17.20 | 16.87 | 17.03 | 263,374 | +0.01(+0.05%) |
Mar 04, 2014 | 16.75 | 17.43 | 16.75 | 17.02 | 1,120,285 | +0.52(+3.18%) |
Mar 03, 2014 | 16.55 | 16.69 | 16.22 | 16.50 | 392,233 | -0.10(-0.61%) |
Feb 28, 2014 | 16.51 | 16.74 | 16.32 | 16.60 | 328,550 | +0.13(+0.78%) |
Feb 27, 2014 | 16.40 | 16.62 | 16.04 | 16.47 | 298,431 | -0.03(-0.20%) |
Feb 26, 2014 | 16.22 | 16.62 | 16.10 | 16.51 | 277,903 | +0.36(+2.21%) |
Feb 25, 2014 | 16.29 | 16.33 | 16.02 | 16.15 | 307,280 | -0.10(-0.64%) |
Feb 24, 2014 | 15.87 | 16.59 | 15.87 | 16.25 | 389,171 | +0.37(+2.34%) |
Feb 21, 2014 | 16.40 | 16.40 | 15.83 | 15.88 | 450,729 | -0.43(-2.67%) |
Feb 20, 2014 | 16.33 | 16.44 | 15.77 | 16.32 | 533,325 | +0.05(+0.33%) |
Feb 19, 2014 | 16.88 | 16.95 | 16.19 | 16.26 | 532,093 | -0.62(-3.65%) |
Feb 18, 2014 | 17.03 | 17.16 | 16.69 | 16.88 | 294,336 | -0.04(-0.25%) |
Feb 14, 2014 | 17.02 | 16.92 | 16.92 | 16.92 | 658,310 | -0.10(-0.56%) |
Feb 13, 2014 | 16.02 | 17.15 | 15.36 | 17.02 | 1,304,907 | +2.17(+14.65%) |
Feb 12, 2014 | 14.71 | 15.03 | 14.67 | 14.84 | 329,608 | +0.18(+1.22%) |
Feb 11, 2014 | 14.55 | 14.80 | 14.23 | 14.66 | 369,053 | +0.13(+0.90%) |
Feb 10, 2014 | 14.66 | 14.66 | 14.19 | 14.53 | 285,970 | -0.18(-1.24%) |
Feb 07, 2014 | 14.89 | 15.14 | 14.51 | 14.71 | 270,951 | -0.12(-0.82%) |
Feb 06, 2014 | 14.56 | 15.01 | 14.56 | 14.83 | 204,468 | +0.34(+2.36%) |
Feb 05, 2014 | 14.95 | 15.17 | 14.44 | 14.49 | 337,537 | -0.55(-3.64%) |
Feb 04, 2014 | 15.05 | 15.26 | 14.88 | 15.04 | 287,991 | +0.13(+0.84%) |