Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.34 | 21.34 | 20.92 | 21.04 | 1,146,657 | -0.33(-1.52%) |
Apr 29, 2015 | 21.52 | 21.57 | 21.30 | 21.36 | 617,606 | -0.19(-0.90%) |
Apr 28, 2015 | 21.74 | 21.78 | 21.50 | 21.56 | 589,589 | -0.22(-1.01%) |
Apr 27, 2015 | 21.89 | 22.00 | 21.61 | 21.78 | 655,362 | -0.03(-0.12%) |
Apr 24, 2015 | 22.10 | 22.16 | 21.78 | 21.80 | 660,122 | -0.19(-0.88%) |
Apr 23, 2015 | 21.91 | 22.15 | 21.85 | 22.00 | 979,847 | +0.04(+0.16%) |
Apr 22, 2015 | 22.21 | 22.21 | 21.90 | 21.96 | 704,323 | -0.18(-0.79%) |
Apr 21, 2015 | 22.29 | 22.39 | 22.07 | 22.14 | 1,205,814 | -0.04(-0.16%) |
Apr 20, 2015 | 22.22 | 22.66 | 22.14 | 22.17 | 1,573,055 | +0.11(+0.52%) |
Apr 17, 2015 | 21.93 | 22.10 | 21.82 | 22.06 | 984,168 | +0.01(+0.04%) |
Apr 16, 2015 | 22.00 | 22.43 | 21.83 | 22.05 | 864,458 | +0.08(+0.36%) |
Apr 15, 2015 | 21.78 | 22.11 | 21.63 | 21.97 | 1,285,603 | +0.17(+0.77%) |
Apr 14, 2015 | 20.65 | 21.80 | 20.61 | 21.80 | 1,324,194 | +1.11(+5.36%) |
Apr 13, 2015 | 20.56 | 20.81 | 20.49 | 20.69 | 899,169 | +0.17(+0.81%) |
Apr 10, 2015 | 20.75 | 20.82 | 20.47 | 20.53 | 638,426 | -0.15(-0.72%) |
Apr 09, 2015 | 20.80 | 20.86 | 20.49 | 20.68 | 677,556 | -0.12(-0.59%) |
Apr 08, 2015 | 20.85 | 20.96 | 20.46 | 20.80 | 1,188,043 | +0.01(+0.04%) |
Apr 07, 2015 | 21.25 | 21.25 | 20.78 | 20.79 | 668,032 | -0.33(-1.58%) |
Apr 06, 2015 | 20.71 | 21.23 | 20.70 | 21.12 | 1,115,858 | +0.21(+1.01%) |
Apr 02, 2015 | 20.90 | 20.91 | 20.91 | 20.91 | 1,390,293 | -0.39(-1.82%) |
Apr 01, 2015 | 21.37 | 21.44 | 21.07 | 21.30 | 945,438 | -0.05(-0.25%) |
Mar 31, 2015 | 21.13 | 21.45 | 21.12 | 21.35 | 506,165 | +0.08(+0.37%) |
Mar 30, 2015 | 21.43 | 21.62 | 21.20 | 21.27 | 943,777 | -0.12(-0.58%) |
Mar 27, 2015 | 21.05 | 21.52 | 20.95 | 21.40 | 1,351,926 | +0.32(+1.50%) |
Mar 26, 2015 | 20.99 | 21.12 | 20.58 | 21.08 | 2,001,772 | -0.36(-1.68%) |
Mar 25, 2015 | 21.61 | 21.68 | 21.40 | 21.44 | 1,058,898 | -0.10(-0.45%) |
Mar 24, 2015 | 21.44 | 21.74 | 21.43 | 21.54 | 959,163 | +0.05(+0.25%) |
Mar 23, 2015 | 20.80 | 21.56 | 20.74 | 21.49 | 1,157,778 | +0.69(+3.30%) |
Mar 20, 2015 | 20.33 | 20.83 | 20.31 | 20.80 | 1,199,896 | +0.45(+2.20%) |
Mar 19, 2015 | 20.46 | 20.52 | 20.19 | 20.35 | 726,240 | -0.10(-0.47%) |
Mar 18, 2015 | 20.25 | 20.69 | 20.11 | 20.45 | 1,163,597 | +0.25(+1.22%) |
Mar 17, 2015 | 19.58 | 20.21 | 19.58 | 20.20 | 1,124,603 | +0.50(+2.55%) |
Mar 16, 2015 | 19.60 | 19.73 | 19.44 | 19.70 | 1,198,513 | +0.10(+0.49%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.37 | 19.60 | 693,542 | -0.18(-0.89%) |
Mar 12, 2015 | 19.51 | 19.80 | 19.44 | 19.78 | 811,894 | +0.40(+2.09%) |
Mar 11, 2015 | 19.51 | 19.54 | 19.09 | 19.37 | 964,051 | -0.14(-0.72%) |
Mar 10, 2015 | 20.21 | 20.21 | 19.51 | 19.51 | 1,231,855 | -0.86(-4.23%) |
Mar 09, 2015 | 19.88 | 20.42 | 19.88 | 20.38 | 809,190 | +0.54(+2.71%) |
Mar 06, 2015 | 20.28 | 20.39 | 19.73 | 19.84 | 717,563 | -0.45(-2.21%) |
Mar 05, 2015 | 20.15 | 20.37 | 20.02 | 20.29 | 1,110,393 | +0.33(+1.63%) |
Mar 04, 2015 | 19.99 | 20.20 | 19.92 | 19.96 | 905,689 | -0.04(-0.22%) |
Mar 03, 2015 | 20.30 | 20.30 | 19.95 | 20.01 | 967,001 | -0.26(-1.30%) |
Mar 02, 2015 | 19.92 | 20.34 | 19.76 | 20.27 | 1,181,121 | +0.39(+1.95%) |
Feb 27, 2015 | 19.53 | 19.92 | 19.46 | 19.88 | 636,367 | +0.37(+1.89%) |
Feb 26, 2015 | 19.66 | 19.81 | 19.39 | 19.51 | 467,490 | -0.20(-1.03%) |
Feb 25, 2015 | 19.61 | 19.75 | 19.58 | 19.72 | 314,281 | +0.09(+0.45%) |
Feb 24, 2015 | 19.80 | 19.88 | 19.57 | 19.63 | 702,956 | -0.12(-0.62%) |
Feb 23, 2015 | 19.61 | 19.83 | 19.53 | 19.75 | 1,088,086 | +0.19(+0.99%) |
Feb 20, 2015 | 19.44 | 19.61 | 19.35 | 19.56 | 635,706 | +0.13(+0.68%) |
Feb 19, 2015 | 19.65 | 19.72 | 19.40 | 19.43 | 467,544 | -0.19(-0.99%) |
Feb 18, 2015 | 19.66 | 19.72 | 19.57 | 19.62 | 465,998 | +0.01(+0.04%) |
Feb 17, 2015 | 19.47 | 19.75 | 19.41 | 19.61 | 989,253 | +0.23(+1.18%) |
Feb 13, 2015 | 19.36 | 19.38 | 19.38 | 19.38 | 1,008,621 | +0.00(+0.00%) |
Feb 12, 2015 | 19.29 | 19.66 | 19.29 | 19.38 | 997,642 | +0.07(+0.36%) |
Feb 11, 2015 | 19.32 | 19.40 | 19.25 | 19.31 | 1,128,646 | +0.01(+0.05%) |
Feb 10, 2015 | 19.51 | 19.58 | 19.29 | 19.30 | 2,710,193 | -0.18(-0.95%) |
Feb 09, 2015 | 19.28 | 19.73 | 19.22 | 19.49 | 3,143,469 | +0.24(+1.23%) |
Feb 06, 2015 | 18.97 | 19.36 | 18.85 | 19.25 | 3,670,461 | +0.56(+3.01%) |
Feb 05, 2015 | 17.14 | 18.83 | 16.73 | 18.69 | 5,061,065 | +2.03(+12.20%) |
Feb 04, 2015 | 17.24 | 17.38 | 16.65 | 16.65 | 2,227,069 | -0.59(-3.42%) |
Feb 03, 2015 | 16.85 | 17.24 | 16.85 | 17.24 | 1,221,954 | +0.34(+2.03%) |
Feb 02, 2015 | 16.73 | 16.90 | 16.58 | 16.90 | 1,690,072 | +0.17(+1.00%) |
Jan 30, 2015 | 16.87 | 17.05 | 16.66 | 16.73 | 2,038,522 | -0.26(-1.55%) |
Jan 29, 2015 | 16.50 | 17.05 | 16.50 | 17.00 | 1,641,026 | +0.53(+3.21%) |
Jan 28, 2015 | 16.40 | 16.78 | 16.29 | 16.47 | 1,126,411 | -0.33(-1.99%) |
Jan 27, 2015 | 16.84 | 16.99 | 16.76 | 16.80 | 1,273,667 | -0.22(-1.29%) |
Jan 26, 2015 | 16.69 | 17.18 | 16.67 | 17.02 | 1,231,778 | +0.35(+2.11%) |
Jan 23, 2015 | 16.79 | 16.90 | 16.60 | 16.67 | 793,171 | -0.16(-0.94%) |
Jan 22, 2015 | 16.94 | 17.01 | 16.59 | 16.83 | 1,138,575 | +0.31(+1.86%) |
Jan 21, 2015 | 16.47 | 16.71 | 16.37 | 16.52 | 738,034 | +0.05(+0.32%) |
Jan 20, 2015 | 16.43 | 16.55 | 16.13 | 16.47 | 1,106,154 | +0.01(+0.05%) |
Jan 16, 2015 | 16.67 | 16.77 | 16.31 | 16.46 | 1,139,169 | -0.19(-1.16%) |
Jan 15, 2015 | 16.64 | 16.84 | 16.55 | 16.65 | 917,756 | +0.02(+0.11%) |
Jan 14, 2015 | 16.53 | 16.70 | 16.35 | 16.64 | 1,236,560 | -0.10(-0.58%) |
Jan 13, 2015 | 17.10 | 17.20 | 16.49 | 16.73 | 2,156,063 | -0.26(-1.55%) |
Jan 12, 2015 | 17.50 | 17.55 | 16.82 | 17.00 | 1,421,200 | -0.48(-2.72%) |
Jan 09, 2015 | 18.00 | 18.03 | 17.39 | 17.47 | 1,248,070 | -0.53(-2.93%) |
Jan 08, 2015 | 17.89 | 18.18 | 17.75 | 18.00 | 771,963 | +0.15(+0.84%) |
Jan 07, 2015 | 17.83 | 18.01 | 17.73 | 17.85 | 1,354,056 | +0.06(+0.35%) |
Jan 06, 2015 | 17.95 | 18.00 | 17.68 | 17.79 | 2,137,310 | -0.13(-0.74%) |
Jan 05, 2015 | 17.95 | 18.18 | 17.83 | 17.92 | 836,054 | -0.05(-0.29%) |
Jan 02, 2015 | 18.26 | 18.53 | 17.91 | 17.97 | 779,711 | -0.20(-1.11%) |
Dec 31, 2014 | 18.38 | 18.18 | 18.18 | 18.18 | 456,914 | -0.16(-0.86%) |
Dec 30, 2014 | 18.34 | 18.48 | 18.31 | 18.34 | 548,317 | -0.04(-0.19%) |
Dec 29, 2014 | 18.35 | 18.46 | 18.03 | 18.37 | 572,909 | +0.00(+0.00%) |
Dec 26, 2014 | 18.26 | 18.45 | 18.24 | 18.37 | 546,098 | +0.18(+1.02%) |
Dec 24, 2014 | 17.85 | 18.19 | 18.19 | 18.19 | 546,592 | +0.35(+1.97%) |
Dec 23, 2014 | 17.67 | 17.96 | 17.67 | 17.83 | 737,897 | +0.18(+1.05%) |
Dec 22, 2014 | 17.63 | 17.78 | 17.55 | 17.65 | 642,185 | +0.01(+0.05%) |
Dec 19, 2014 | 17.69 | 17.82 | 17.45 | 17.64 | 1,380,453 | +0.01(+0.05%) |
Dec 18, 2014 | 17.40 | 17.65 | 17.36 | 17.63 | 1,617,679 | +0.35(+2.04%) |
Dec 17, 2014 | 16.80 | 17.35 | 16.80 | 17.28 | 1,330,701 | +0.47(+2.77%) |
Dec 16, 2014 | 17.01 | 17.19 | 16.80 | 16.81 | 1,980,753 | -0.31(-1.80%) |
Dec 15, 2014 | 17.58 | 17.60 | 17.11 | 17.12 | 2,026,339 | -0.26(-1.52%) |
Dec 12, 2014 | 17.59 | 17.72 | 17.35 | 17.39 | 1,394,240 | -0.27(-1.54%) |
Dec 11, 2014 | 17.61 | 17.82 | 17.56 | 17.66 | 732,860 | +0.13(+0.75%) |
Dec 10, 2014 | 17.61 | 17.73 | 17.47 | 17.53 | 1,179,401 | -0.06(-0.35%) |
Dec 09, 2014 | 17.46 | 17.73 | 17.46 | 17.59 | 726,547 | +0.03(+0.15%) |
Dec 08, 2014 | 17.75 | 17.82 | 17.55 | 17.56 | 1,749,830 | -0.21(-1.19%) |
Dec 05, 2014 | 17.60 | 17.85 | 17.59 | 17.77 | 1,167,149 | +0.22(+1.25%) |
Dec 04, 2014 | 17.63 | 17.74 | 17.40 | 17.55 | 2,460,462 | -0.04(-0.25%) |
Dec 03, 2014 | 17.66 | 17.78 | 17.53 | 17.60 | 2,435,784 | -0.08(-0.45%) |
Dec 02, 2014 | 17.85 | 17.95 | 17.59 | 17.68 | 1,269,848 | -0.12(-0.69%) |
Dec 01, 2014 | 17.83 | 17.94 | 17.53 | 17.80 | 1,156,106 | -0.01(-0.05%) |
Nov 28, 2014 | 17.60 | 17.96 | 17.50 | 17.81 | 861,678 | +0.22(+1.25%) |
Nov 26, 2014 | 17.68 | 17.59 | 17.59 | 17.59 | 671,164 | -0.13(-0.74%) |
Nov 25, 2014 | 17.48 | 17.73 | 17.48 | 17.72 | 1,361,061 | +0.26(+1.51%) |
Nov 24, 2014 | 17.48 | 17.55 | 17.29 | 17.46 | 1,155,184 | -0.04(-0.25%) |
Nov 21, 2014 | 17.50 | 17.60 | 17.34 | 17.50 | 1,254,160 | +0.12(+0.71%) |
Nov 20, 2014 | 16.99 | 17.59 | 16.99 | 17.38 | 1,628,626 | +0.27(+1.59%) |
Nov 19, 2014 | 17.10 | 17.24 | 16.89 | 17.10 | 1,767,426 | +0.27(+1.62%) |
Nov 18, 2014 | 16.72 | 17.05 | 16.69 | 16.83 | 1,120,454 | +0.13(+0.79%) |
Nov 17, 2014 | 16.85 | 17.04 | 16.68 | 16.70 | 1,060,530 | -0.15(-0.89%) |
Nov 14, 2014 | 17.07 | 17.21 | 16.73 | 16.85 | 1,200,782 | -0.26(-1.54%) |
Nov 13, 2014 | 17.04 | 17.24 | 17.01 | 17.11 | 1,433,839 | +0.09(+0.52%) |
Nov 12, 2014 | 16.42 | 17.07 | 16.36 | 17.02 | 1,489,448 | +0.57(+3.48%) |
Nov 11, 2014 | 16.54 | 16.78 | 16.33 | 16.45 | 1,346,448 | -0.11(-0.64%) |
Nov 10, 2014 | 16.28 | 16.70 | 16.23 | 16.56 | 2,177,493 | +0.40(+2.51%) |
Nov 07, 2014 | 15.34 | 16.28 | 15.34 | 16.15 | 2,256,967 | +0.38(+2.40%) |
Nov 06, 2014 | 15.10 | 15.84 | 14.91 | 15.78 | 1,651,100 | +0.62(+4.06%) |
Nov 05, 2014 | 14.84 | 15.31 | 14.70 | 15.16 | 2,091,902 | +0.38(+2.56%) |
Nov 04, 2014 | 15.06 | 15.17 | 14.52 | 14.78 | 1,695,433 | -0.27(-1.81%) |
Nov 03, 2014 | 14.62 | 15.26 | 14.62 | 15.05 | 1,848,633 | +0.45(+3.07%) |
Oct 31, 2014 | 14.70 | 14.73 | 14.47 | 14.60 | 2,076,966 | +0.33(+2.34%) |
Oct 30, 2014 | 14.38 | 14.38 | 14.10 | 14.27 | 788,252 | -0.08(-0.55%) |
Oct 29, 2014 | 14.56 | 14.68 | 14.18 | 14.35 | 1,344,665 | -0.25(-1.69%) |
Oct 28, 2014 | 14.52 | 14.67 | 14.52 | 14.60 | 370,599 | +0.07(+0.48%) |
Oct 27, 2014 | 14.33 | 14.60 | 14.36 | 14.53 | 556,774 | +0.17(+1.16%) |
Oct 24, 2014 | 14.42 | 14.52 | 14.28 | 14.36 | 463,090 | -0.07(-0.49%) |
Oct 23, 2014 | 14.70 | 14.77 | 14.41 | 14.43 | 575,961 | -0.17(-1.14%) |
Oct 22, 2014 | 14.60 | 14.78 | 14.57 | 14.60 | 398,272 | -0.02(-0.12%) |
Oct 21, 2014 | 14.46 | 14.88 | 14.40 | 14.61 | 716,521 | +0.18(+1.22%) |
Oct 20, 2014 | 14.42 | 14.54 | 14.21 | 14.44 | 1,136,709 | -0.01(-0.06%) |
Oct 17, 2014 | 14.60 | 14.73 | 14.37 | 14.45 | 525,928 | -0.11(-0.78%) |
Oct 16, 2014 | 14.31 | 14.75 | 14.28 | 14.56 | 835,231 | +0.16(+1.10%) |
Oct 15, 2014 | 14.27 | 14.45 | 14.01 | 14.40 | 861,197 | -0.04(-0.24%) |
Oct 14, 2014 | 14.29 | 14.61 | 14.25 | 14.44 | 887,732 | +0.18(+1.23%) |
Oct 13, 2014 | 14.25 | 14.53 | 14.16 | 14.26 | 983,058 | -0.04(-0.31%) |
Oct 10, 2014 | 14.30 | 14.38 | 14.19 | 14.31 | 786,446 | +0.01(+0.06%) |
Oct 09, 2014 | 14.40 | 14.64 | 14.25 | 14.30 | 615,516 | -0.15(-1.04%) |
Oct 08, 2014 | 14.63 | 14.76 | 14.31 | 14.45 | 1,114,229 | +0.11(+0.74%) |
Oct 07, 2014 | 13.97 | 14.52 | 13.87 | 14.34 | 1,391,728 | +0.32(+2.26%) |
Oct 06, 2014 | 14.12 | 14.16 | 13.85 | 14.02 | 1,080,319 | -0.02(-0.13%) |
Oct 03, 2014 | 14.11 | 14.28 | 13.97 | 14.04 | 1,677,292 | -0.07(-0.50%) |
Oct 02, 2014 | 14.37 | 14.44 | 14.07 | 14.11 | 1,677,683 | -0.29(-2.02%) |
Oct 01, 2014 | 14.51 | 14.55 | 14.19 | 14.40 | 1,379,674 | -0.16(-1.09%) |
Sep 30, 2014 | 14.68 | 14.77 | 14.51 | 14.56 | 1,480,017 | -0.17(-1.14%) |
Sep 29, 2014 | 14.57 | 14.88 | 14.42 | 14.73 | 1,258,068 | -0.33(-2.22%) |
Sep 26, 2014 | 14.91 | 15.12 | 14.82 | 15.06 | 934,311 | +0.11(+0.71%) |
Sep 25, 2014 | 15.21 | 15.22 | 14.88 | 14.96 | 600,416 | -0.30(-1.96%) |
Sep 24, 2014 | 15.19 | 15.36 | 15.00 | 15.26 | 646,670 | +0.05(+0.35%) |
Sep 23, 2014 | 15.19 | 15.31 | 15.07 | 15.20 | 789,776 | -0.04(-0.29%) |
Sep 22, 2014 | 15.41 | 15.49 | 15.18 | 15.25 | 743,340 | -0.13(-0.86%) |
Sep 19, 2014 | 14.90 | 15.46 | 14.80 | 15.38 | 1,947,446 | -0.19(-1.24%) |
Sep 18, 2014 | 15.55 | 15.60 | 15.38 | 15.57 | 526,275 | +0.14(+0.91%) |
Sep 17, 2014 | 15.15 | 15.48 | 15.11 | 15.43 | 870,383 | +0.27(+1.80%) |
Sep 16, 2014 | 15.34 | 15.34 | 15.13 | 15.16 | 715,705 | -0.13(-0.86%) |
Sep 15, 2014 | 15.34 | 15.41 | 15.27 | 15.29 | 915,399 | -0.16(-1.02%) |
Sep 12, 2014 | 15.41 | 15.56 | 15.29 | 15.45 | 984,608 | +0.00(+0.00%) |
Sep 11, 2014 | 15.19 | 15.45 | 15.06 | 15.45 | 1,007,339 | +0.21(+1.39%) |
Sep 10, 2014 | 15.12 | 15.28 | 15.01 | 15.24 | 857,595 | +0.15(+0.99%) |
Sep 09, 2014 | 15.10 | 15.25 | 15.04 | 15.09 | 1,051,130 | -0.10(-0.64%) |
Sep 08, 2014 | 14.79 | 15.27 | 14.68 | 15.19 | 1,190,861 | -0.04(-0.23%) |
Sep 05, 2014 | 15.11 | 15.26 | 14.96 | 15.22 | 766,143 | +0.10(+0.64%) |
Sep 04, 2014 | 15.19 | 15.19 | 15.04 | 15.12 | 371,268 | -0.03(-0.17%) |
Sep 03, 2014 | 15.18 | 15.29 | 15.12 | 15.15 | 582,647 | +0.00(+0.00%) |
Sep 02, 2014 | 15.12 | 15.27 | 14.96 | 15.15 | 2,456,653 | +0.03(+0.17%) |
Aug 29, 2014 | 15.17 | 15.12 | 15.12 | 15.12 | 1,257,424 | -0.18(-1.15%) |
Aug 28, 2014 | 15.02 | 15.62 | 14.99 | 15.30 | 1,682,067 | -0.55(-3.44%) |
Aug 27, 2014 | 15.82 | 15.99 | 15.73 | 15.85 | 713,330 | -0.01(-0.06%) |
Aug 26, 2014 | 15.99 | 16.05 | 15.81 | 15.85 | 609,542 | -0.18(-1.15%) |
Aug 25, 2014 | 16.15 | 16.25 | 15.88 | 16.04 | 509,258 | -0.11(-0.65%) |
Aug 22, 2014 | 15.92 | 16.23 | 15.77 | 16.14 | 858,831 | +0.23(+1.44%) |
Aug 21, 2014 | 15.81 | 15.99 | 15.69 | 15.92 | 686,534 | +0.11(+0.72%) |
Aug 20, 2014 | 15.84 | 15.98 | 15.64 | 15.80 | 398,743 | -0.04(-0.28%) |
Aug 19, 2014 | 15.70 | 16.05 | 15.70 | 15.85 | 481,648 | +0.08(+0.50%) |
Aug 18, 2014 | 15.68 | 15.81 | 15.59 | 15.77 | 454,442 | +0.06(+0.39%) |
Aug 15, 2014 | 15.49 | 15.70 | 15.49 | 15.70 | 429,358 | +0.20(+1.31%) |
Aug 14, 2014 | 15.47 | 15.72 | 15.38 | 15.50 | 539,429 | +0.05(+0.34%) |
Aug 13, 2014 | 15.47 | 15.57 | 15.38 | 15.45 | 233,969 | -0.01(-0.06%) |
Aug 12, 2014 | 15.48 | 15.56 | 15.36 | 15.46 | 380,233 | -0.04(-0.28%) |
Aug 11, 2014 | 15.27 | 15.56 | 15.23 | 15.50 | 441,920 | +0.26(+1.67%) |
Aug 08, 2014 | 14.97 | 15.26 | 14.90 | 15.25 | 550,585 | +0.25(+1.64%) |
Aug 07, 2014 | 15.34 | 15.39 | 14.96 | 15.00 | 724,909 | -0.34(-2.24%) |
Aug 06, 2014 | 15.19 | 15.40 | 15.19 | 15.34 | 382,560 | +0.11(+0.75%) |
Aug 05, 2014 | 15.12 | 15.27 | 15.04 | 15.23 | 484,112 | +0.09(+0.58%) |
Aug 04, 2014 | 14.97 | 15.22 | 14.90 | 15.14 | 387,845 | +0.20(+1.35%) |
Aug 01, 2014 | 15.04 | 15.16 | 14.74 | 14.94 | 551,774 | -0.11(-0.76%) |
Jul 31, 2014 | 14.90 | 15.15 | 14.83 | 15.05 | 714,434 | +0.09(+0.59%) |
Jul 30, 2014 | 15.01 | 15.08 | 14.90 | 14.97 | 348,067 | +0.01(+0.06%) |
Jul 29, 2014 | 14.96 | 15.00 | 14.90 | 14.96 | 757,529 | +0.00(+0.00%) |
Jul 28, 2014 | 15.10 | 15.10 | 14.94 | 14.96 | 438,830 | -0.11(-0.76%) |
Jul 25, 2014 | 15.06 | 15.12 | 14.96 | 15.07 | 238,535 | +0.02(+0.12%) |
Jul 24, 2014 | 15.23 | 15.24 | 14.96 | 15.05 | 227,296 | -0.15(-0.98%) |
Jul 23, 2014 | 15.26 | 15.34 | 15.09 | 15.20 | 260,635 | -0.03(-0.17%) |
Jul 22, 2014 | 15.16 | 15.24 | 14.91 | 15.23 | 550,642 | +0.11(+0.76%) |
Jul 21, 2014 | 15.19 | 15.19 | 14.94 | 15.12 | 386,107 | -0.12(-0.81%) |
Jul 18, 2014 | 15.26 | 15.34 | 15.12 | 15.24 | 372,596 | +0.01(+0.06%) |
Jul 17, 2014 | 15.27 | 15.38 | 15.05 | 15.23 | 344,956 | -0.07(-0.46%) |
Jul 16, 2014 | 15.51 | 15.62 | 15.30 | 15.30 | 368,309 | -0.11(-0.74%) |
Jul 15, 2014 | 15.14 | 15.43 | 15.14 | 15.41 | 547,101 | +0.29(+1.92%) |
Jul 14, 2014 | 15.47 | 15.47 | 15.11 | 15.12 | 1,893,035 | -0.26(-1.72%) |
Jul 11, 2014 | 15.68 | 15.68 | 15.37 | 15.39 | 527,602 | -0.29(-1.85%) |
Jul 10, 2014 | 15.69 | 15.78 | 15.53 | 15.68 | 1,756,246 | -0.09(-0.56%) |
Jul 09, 2014 | 15.74 | 15.78 | 15.45 | 15.77 | 1,205,288 | -0.04(-0.22%) |
Jul 08, 2014 | 15.79 | 15.92 | 15.67 | 15.80 | 1,105,507 | -0.04(-0.22%) |
Jul 07, 2014 | 15.89 | 15.89 | 15.71 | 15.84 | 484,404 | -0.13(-0.83%) |
Jul 03, 2014 | 15.65 | 15.97 | 15.97 | 15.97 | 974,637 | +0.31(+1.97%) |
Jul 02, 2014 | 15.39 | 15.78 | 15.37 | 15.66 | 1,023,758 | +0.27(+1.77%) |
Jul 01, 2014 | 15.17 | 15.42 | 15.15 | 15.39 | 1,259,460 | +0.32(+2.10%) |
Jun 30, 2014 | 14.90 | 15.12 | 14.75 | 15.07 | 856,517 | +0.26(+1.72%) |
Jun 27, 2014 | 14.76 | 14.86 | 14.53 | 14.82 | 1,317,582 | +0.02(+0.12%) |
Jun 26, 2014 | 14.78 | 14.88 | 14.63 | 14.80 | 453,825 | +0.01(+0.06%) |
Jun 25, 2014 | 14.97 | 14.97 | 14.67 | 14.79 | 610,733 | +0.05(+0.36%) |
Jun 24, 2014 | 14.97 | 15.03 | 14.67 | 14.74 | 804,080 | -0.18(-1.24%) |
Jun 23, 2014 | 14.61 | 14.97 | 14.61 | 14.92 | 960,378 | +0.03(+0.18%) |
Jun 20, 2014 | 15.22 | 15.23 | 14.88 | 14.90 | 1,094,746 | -0.39(-2.53%) |
Jun 19, 2014 | 15.15 | 15.29 | 15.06 | 15.28 | 496,488 | +0.22(+1.46%) |
Jun 18, 2014 | 15.00 | 15.09 | 14.93 | 15.06 | 392,528 | +0.05(+0.35%) |
Jun 17, 2014 | 14.91 | 15.01 | 14.83 | 15.01 | 766,590 | +0.08(+0.53%) |
Jun 16, 2014 | 15.12 | 15.12 | 14.89 | 14.93 | 764,476 | -0.12(-0.82%) |
Jun 13, 2014 | 15.01 | 15.21 | 14.86 | 15.05 | 1,034,144 | +0.00(+0.00%) |
Jun 12, 2014 | 15.11 | 15.22 | 14.95 | 15.05 | 720,561 | -0.10(-0.64%) |
Jun 11, 2014 | 14.58 | 15.27 | 14.57 | 15.15 | 933,534 | -0.19(-1.26%) |
Jun 10, 2014 | 15.71 | 15.75 | 15.21 | 15.34 | 1,067,412 | -0.36(-2.30%) |
Jun 06, 2014 | 14.96 | 15.77 | 14.96 | 15.70 | 1,600,575 | +0.84(+5.68%) |
Jun 05, 2014 | 14.94 | 14.94 | 14.66 | 14.86 | 708,035 | -0.03(-0.18%) |
Jun 04, 2014 | 14.74 | 14.89 | 14.69 | 14.89 | 654,805 | +0.01(+0.06%) |
Jun 03, 2014 | 14.75 | 14.91 | 14.57 | 14.88 | 1,259,467 | +0.26(+1.81%) |
Jun 02, 2014 | 14.63 | 14.74 | 14.53 | 14.61 | 343,355 | -0.06(-0.42%) |
May 30, 2014 | 14.45 | 14.70 | 14.43 | 14.68 | 577,016 | +0.15(+1.03%) |
May 29, 2014 | 14.58 | 14.62 | 14.51 | 14.53 | 434,273 | -0.03(-0.18%) |
May 28, 2014 | 14.59 | 14.65 | 14.51 | 14.55 | 531,904 | -0.04(-0.24%) |
May 27, 2014 | 14.38 | 14.61 | 14.32 | 14.59 | 816,993 | +0.18(+1.22%) |
May 23, 2014 | 14.33 | 14.41 | 14.41 | 14.41 | 477,941 | -0.02(-0.12%) |
May 22, 2014 | 14.25 | 14.50 | 14.16 | 14.43 | 602,881 | +0.20(+1.42%) |
May 21, 2014 | 14.30 | 14.34 | 14.14 | 14.23 | 602,997 | -0.03(-0.19%) |
May 20, 2014 | 14.18 | 14.28 | 14.13 | 14.25 | 590,149 | +0.00(+0.00%) |
May 19, 2014 | 14.08 | 14.26 | 13.99 | 14.25 | 846,320 | +0.11(+0.75%) |
May 16, 2014 | 14.02 | 14.19 | 13.87 | 14.15 | 2,211,590 | +0.10(+0.69%) |
May 15, 2014 | 14.16 | 14.28 | 13.88 | 14.05 | 1,387,584 | +0.18(+1.27%) |
May 14, 2014 | 14.46 | 14.52 | 13.86 | 13.87 | 2,566,723 | +0.29(+2.14%) |
May 13, 2014 | 13.72 | 13.72 | 13.40 | 13.58 | 2,729,470 | -0.35(-2.53%) |
May 12, 2014 | 13.88 | 14.10 | 13.87 | 13.94 | 1,757,394 | +0.11(+0.83%) |
May 09, 2014 | 13.88 | 14.03 | 13.80 | 13.82 | 753,236 | -0.04(-0.25%) |
May 08, 2014 | 13.92 | 14.14 | 13.76 | 13.86 | 759,223 | -0.11(-0.82%) |
May 07, 2014 | 13.92 | 14.02 | 13.80 | 13.97 | 597,411 | +0.04(+0.32%) |
May 06, 2014 | 14.08 | 14.08 | 13.88 | 13.93 | 452,563 | -0.28(-1.98%) |
May 05, 2014 | 14.38 | 14.38 | 14.09 | 14.21 | 458,109 | -0.18(-1.28%) |
May 02, 2014 | 14.14 | 14.42 | 14.07 | 14.39 | 517,121 | +0.28(+2.00%) |