Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.04 | 21.17 | 20.64 | 20.74 | 151,288 | -0.45(-2.12%) |
Apr 29, 2015 | 21.30 | 21.86 | 21.14 | 21.19 | 120,760 | -0.33(-1.53%) |
Apr 28, 2015 | 21.56 | 21.59 | 21.29 | 21.52 | 140,360 | +0.04(+0.21%) |
Apr 27, 2015 | 21.68 | 21.82 | 21.30 | 21.48 | 179,912 | -0.11(-0.52%) |
Apr 24, 2015 | 21.72 | 21.82 | 21.53 | 21.59 | 171,388 | +0.06(+0.29%) |
Apr 23, 2015 | 21.36 | 21.93 | 21.12 | 21.52 | 184,996 | +0.02(+0.12%) |
Apr 22, 2015 | 21.20 | 21.70 | 21.10 | 21.50 | 275,892 | +0.26(+1.22%) |
Apr 21, 2015 | 21.25 | 21.31 | 21.10 | 21.24 | 198,372 | -0.00(-0.01%) |
Apr 20, 2015 | 20.95 | 21.34 | 20.94 | 21.24 | 202,476 | +0.46(+2.23%) |
Apr 17, 2015 | 21.00 | 21.20 | 20.75 | 20.78 | 158,900 | -0.25(-1.19%) |
Apr 16, 2015 | 21.39 | 21.43 | 20.94 | 21.03 | 288,784 | -0.50(-2.31%) |
Apr 15, 2015 | 20.66 | 22.00 | 20.57 | 21.52 | 368,260 | +1.02(+4.97%) |
Apr 14, 2015 | 20.74 | 20.96 | 20.47 | 20.50 | 247,412 | -0.16(-0.76%) |
Apr 13, 2015 | 21.23 | 21.27 | 20.39 | 20.66 | 308,360 | -0.56(-2.65%) |
Apr 10, 2015 | 21.20 | 21.40 | 21.09 | 21.23 | 227,152 | +0.02(+0.09%) |
Apr 09, 2015 | 21.75 | 21.83 | 21.05 | 21.20 | 326,244 | -0.49(-2.24%) |
Apr 08, 2015 | 21.33 | 21.99 | 21.33 | 21.69 | 331,172 | +0.44(+2.06%) |
Apr 07, 2015 | 21.41 | 21.80 | 21.16 | 21.25 | 354,476 | -0.25(-1.15%) |
Apr 06, 2015 | 21.71 | 21.82 | 21.28 | 21.50 | 191,636 | -0.32(-1.46%) |
Apr 02, 2015 | 22.19 | 21.82 | 21.82 | 21.82 | 227,600 | -0.29(-1.30%) |
Apr 01, 2015 | 21.61 | 22.16 | 21.20 | 22.11 | 254,140 | +0.37(+1.71%) |
Mar 31, 2015 | 21.86 | 21.87 | 21.50 | 21.73 | 229,368 | -0.30(-1.36%) |
Mar 30, 2015 | 22.05 | 22.35 | 21.98 | 22.03 | 186,608 | +0.02(+0.08%) |
Mar 27, 2015 | 21.74 | 22.06 | 21.27 | 22.02 | 295,916 | +0.36(+1.65%) |
Mar 26, 2015 | 21.62 | 21.90 | 21.44 | 21.66 | 239,784 | +0.01(+0.06%) |
Mar 25, 2015 | 22.43 | 22.55 | 21.56 | 21.64 | 226,396 | -0.77(-3.45%) |
Mar 24, 2015 | 22.61 | 22.84 | 22.25 | 22.42 | 133,688 | -0.12(-0.53%) |
Mar 23, 2015 | 21.99 | 22.80 | 21.99 | 22.54 | 193,992 | +0.39(+1.75%) |
Mar 20, 2015 | 21.75 | 22.28 | 21.73 | 22.15 | 407,076 | +0.47(+2.16%) |
Mar 19, 2015 | 21.70 | 21.73 | 21.45 | 21.68 | 196,668 | +0.14(+0.63%) |
Mar 18, 2015 | 21.60 | 21.72 | 21.34 | 21.55 | 223,424 | -0.06(-0.28%) |
Mar 17, 2015 | 21.58 | 21.97 | 21.55 | 21.61 | 228,156 | +0.04(+0.17%) |
Mar 16, 2015 | 21.44 | 21.87 | 21.27 | 21.57 | 247,896 | +0.43(+2.03%) |
Mar 13, 2015 | 21.00 | 21.19 | 20.71 | 21.14 | 346,056 | +0.11(+0.52%) |
Mar 12, 2015 | 20.93 | 21.18 | 20.72 | 21.03 | 306,124 | +0.27(+1.28%) |
Mar 11, 2015 | 20.62 | 20.93 | 20.62 | 20.77 | 369,544 | +0.08(+0.39%) |
Mar 10, 2015 | 20.90 | 21.20 | 20.54 | 20.68 | 300,612 | -0.55(-2.59%) |
Mar 09, 2015 | 21.07 | 21.51 | 20.70 | 21.23 | 330,324 | -0.04(-0.19%) |
Mar 06, 2015 | 21.30 | 21.49 | 21.08 | 21.27 | 436,456 | -0.18(-0.85%) |
Mar 05, 2015 | 21.19 | 21.62 | 21.09 | 21.46 | 432,908 | +0.26(+1.24%) |
Mar 04, 2015 | 21.13 | 21.10 | 21.00 | 21.20 | 235,676 | +0.09(+0.45%) |
Mar 03, 2015 | 21.24 | 21.30 | 20.79 | 21.10 | 183,844 | -0.26(-1.23%) |
Mar 02, 2015 | 20.76 | 21.49 | 20.76 | 21.36 | 327,044 | +0.57(+2.74%) |
Feb 27, 2015 | 20.94 | 20.94 | 20.15 | 20.79 | 217,048 | -0.09(-0.43%) |
Feb 26, 2015 | 20.47 | 20.93 | 20.38 | 20.88 | 203,704 | +0.50(+2.44%) |
Feb 25, 2015 | 20.30 | 20.43 | 20.12 | 20.39 | 173,252 | +0.16(+0.78%) |
Feb 24, 2015 | 19.91 | 20.27 | 19.91 | 20.23 | 219,164 | +0.23(+1.14%) |
Feb 23, 2015 | 20.19 | 20.19 | 19.87 | 20.00 | 250,348 | -0.15(-0.73%) |
Feb 20, 2015 | 20.20 | 20.26 | 19.82 | 20.15 | 160,116 | +0.02(+0.11%) |
Feb 19, 2015 | 20.05 | 20.19 | 19.79 | 20.12 | 198,808 | +0.07(+0.37%) |
Feb 18, 2015 | 20.00 | 20.09 | 19.96 | 20.05 | 250,024 | +0.05(+0.25%) |
Feb 17, 2015 | 19.95 | 20.05 | 19.92 | 20.00 | 253,604 | -0.04(-0.21%) |
Feb 13, 2015 | 20.01 | 20.04 | 20.04 | 20.04 | 152,400 | -0.05(-0.26%) |
Feb 12, 2015 | 20.10 | 20.22 | 20.01 | 20.09 | 183,288 | -0.01(-0.06%) |
Feb 11, 2015 | 19.89 | 20.14 | 19.89 | 20.11 | 228,824 | +0.07(+0.34%) |
Feb 10, 2015 | 20.87 | 20.87 | 19.88 | 20.04 | 438,160 | -0.77(-3.68%) |
Feb 09, 2015 | 20.74 | 21.64 | 20.07 | 20.80 | 297,852 | +0.20(+0.96%) |
Feb 06, 2015 | 19.25 | 21.25 | 18.34 | 20.61 | 675,064 | +2.75(+15.37%) |
Feb 05, 2015 | 18.68 | 18.68 | 17.44 | 17.86 | 169,108 | +0.42(+2.41%) |
Feb 04, 2015 | 17.27 | 17.88 | 17.02 | 17.44 | 154,232 | +0.18(+1.03%) |
Feb 03, 2015 | 16.77 | 17.48 | 16.77 | 17.27 | 157,612 | +0.56(+3.35%) |
Feb 02, 2015 | 16.86 | 16.86 | 16.43 | 16.70 | 182,472 | -0.16(-0.92%) |
Jan 30, 2015 | 17.22 | 17.36 | 16.67 | 16.86 | 167,108 | -0.43(-2.47%) |
Jan 29, 2015 | 17.16 | 17.29 | 17.08 | 17.29 | 103,472 | +0.11(+0.61%) |
Jan 28, 2015 | 17.24 | 17.25 | 16.86 | 17.18 | 132,700 | -0.05(-0.28%) |
Jan 27, 2015 | 17.17 | 17.33 | 17.00 | 17.23 | 145,184 | -0.02(-0.13%) |
Jan 26, 2015 | 17.19 | 17.33 | 17.06 | 17.25 | 104,912 | +0.05(+0.29%) |
Jan 23, 2015 | 17.34 | 17.50 | 17.09 | 17.20 | 73,004 | -0.07(-0.42%) |
Jan 22, 2015 | 17.12 | 17.32 | 16.89 | 17.27 | 67,576 | +0.26(+1.53%) |
Jan 21, 2015 | 17.50 | 17.50 | 16.92 | 17.02 | 138,876 | -0.18(-1.03%) |
Jan 20, 2015 | 17.30 | 17.50 | 16.93 | 17.19 | 134,288 | -0.11(-0.61%) |
Jan 16, 2015 | 16.59 | 17.48 | 16.59 | 17.30 | 295,840 | +0.64(+3.83%) |
Jan 15, 2015 | 16.86 | 16.94 | 16.48 | 16.66 | 157,428 | -0.09(-0.55%) |
Jan 14, 2015 | 16.53 | 16.86 | 16.30 | 16.75 | 144,112 | +0.07(+0.43%) |
Jan 13, 2015 | 16.56 | 17.00 | 16.30 | 16.68 | 334,512 | +0.26(+1.60%) |
Jan 12, 2015 | 16.84 | 16.84 | 16.48 | 16.42 | 238,424 | -0.32(-1.94%) |
Jan 09, 2015 | 16.89 | 16.97 | 16.44 | 16.74 | 186,872 | -0.14(-0.81%) |
Jan 08, 2015 | 16.68 | 17.07 | 16.63 | 16.88 | 124,520 | +0.27(+1.63%) |
Jan 07, 2015 | 16.47 | 16.71 | 16.43 | 16.61 | 146,804 | +0.13(+0.82%) |
Jan 06, 2015 | 16.49 | 16.65 | 16.14 | 16.48 | 302,760 | -0.03(-0.18%) |
Jan 05, 2015 | 17.11 | 17.12 | 16.37 | 16.50 | 462,140 | -0.55(-3.22%) |
Jan 02, 2015 | 18.40 | 18.65 | 17.00 | 17.05 | 508,388 | -1.87(-9.87%) |
Dec 31, 2014 | 18.19 | 18.92 | 18.92 | 18.92 | 733,200 | +0.67(+3.68%) |
Dec 30, 2014 | 18.35 | 18.43 | 17.91 | 18.25 | 162,784 | -0.08(-0.42%) |
Dec 29, 2014 | 18.14 | 18.48 | 17.94 | 18.33 | 93,224 | +0.28(+1.54%) |
Dec 26, 2014 | 18.31 | 18.34 | 18.02 | 18.05 | 40,804 | -0.11(-0.59%) |
Dec 24, 2014 | 18.25 | 18.16 | 18.16 | 18.16 | 66,400 | +0.02(+0.12%) |
Dec 23, 2014 | 18.15 | 18.25 | 18.01 | 18.14 | 101,696 | -0.04(-0.19%) |
Dec 22, 2014 | 17.97 | 18.20 | 17.88 | 18.17 | 128,336 | +0.13(+0.72%) |
Dec 19, 2014 | 18.60 | 18.70 | 17.97 | 18.04 | 201,508 | -0.61(-3.28%) |
Dec 18, 2014 | 18.19 | 18.69 | 18.05 | 18.65 | 92,392 | +0.62(+3.42%) |
Dec 17, 2014 | 17.86 | 18.04 | 17.43 | 18.04 | 190,404 | +0.09(+0.53%) |
Dec 16, 2014 | 17.58 | 18.27 | 17.58 | 17.94 | 136,308 | +0.23(+1.27%) |
Dec 15, 2014 | 17.88 | 18.18 | 17.66 | 17.71 | 143,800 | -0.24(-1.34%) |
Dec 12, 2014 | 17.71 | 18.00 | 17.71 | 17.95 | 102,368 | +0.05(+0.29%) |
Dec 11, 2014 | 18.28 | 18.50 | 17.72 | 17.90 | 239,456 | -0.36(-1.94%) |
Dec 10, 2014 | 18.35 | 18.49 | 18.19 | 18.26 | 158,208 | -0.04(-0.22%) |
Dec 09, 2014 | 17.82 | 18.33 | 17.70 | 18.30 | 252,060 | +0.27(+1.53%) |
Dec 08, 2014 | 17.77 | 18.14 | 17.75 | 18.02 | 149,644 | +0.12(+0.70%) |
Dec 05, 2014 | 18.21 | 18.40 | 17.81 | 17.90 | 180,452 | -0.32(-1.74%) |
Dec 04, 2014 | 18.52 | 18.63 | 18.11 | 18.21 | 264,368 | -0.10(-0.56%) |
Dec 03, 2014 | 17.58 | 18.47 | 17.50 | 18.32 | 313,204 | +0.83(+4.75%) |
Dec 02, 2014 | 17.50 | 17.50 | 17.26 | 17.49 | 241,412 | +0.07(+0.37%) |
Dec 01, 2014 | 17.62 | 17.62 | 17.21 | 17.42 | 195,556 | +0.21(+1.23%) |
Nov 28, 2014 | 17.41 | 17.61 | 17.18 | 17.21 | 69,424 | -0.23(-1.33%) |
Nov 26, 2014 | 17.42 | 17.44 | 17.44 | 17.44 | 114,800 | +0.09(+0.53%) |
Nov 25, 2014 | 17.35 | 17.48 | 17.26 | 17.35 | 168,468 | +0.03(+0.16%) |
Nov 24, 2014 | 17.23 | 17.39 | 17.08 | 17.32 | 227,740 | +0.25(+1.43%) |
Nov 21, 2014 | 17.38 | 17.43 | 17.00 | 17.08 | 211,100 | -0.15(-0.86%) |
Nov 20, 2014 | 17.08 | 17.27 | 17.01 | 17.23 | 127,956 | +0.17(+0.97%) |
Nov 19, 2014 | 17.00 | 17.25 | 17.00 | 17.06 | 73,372 | -0.05(-0.29%) |
Nov 18, 2014 | 17.19 | 17.41 | 16.71 | 17.11 | 134,132 | +0.02(+0.13%) |
Nov 17, 2014 | 17.25 | 17.39 | 16.97 | 17.09 | 199,776 | +0.02(+0.13%) |
Nov 14, 2014 | 16.81 | 17.25 | 16.75 | 17.07 | 290,516 | +0.25(+1.50%) |
Nov 13, 2014 | 17.42 | 17.52 | 16.78 | 16.81 | 192,400 | -0.50(-2.86%) |
Nov 12, 2014 | 16.95 | 17.36 | 16.95 | 17.31 | 120,624 | +0.19(+1.12%) |
Nov 11, 2014 | 17.23 | 17.51 | 16.86 | 17.11 | 301,032 | -0.36(-2.06%) |
Nov 10, 2014 | 17.96 | 18.16 | 17.33 | 17.48 | 275,448 | -0.36(-2.05%) |
Nov 07, 2014 | 17.99 | 18.16 | 17.71 | 17.84 | 297,256 | -0.15(-0.82%) |
Nov 06, 2014 | 16.25 | 18.25 | 16.24 | 17.99 | 441,372 | +2.49(+16.09%) |
Nov 05, 2014 | 15.31 | 15.50 | 15.04 | 15.49 | 138,428 | +0.38(+2.48%) |
Nov 04, 2014 | 15.15 | 15.30 | 14.99 | 15.12 | 160,684 | -0.15(-0.98%) |
Nov 03, 2014 | 15.27 | 15.44 | 14.96 | 15.27 | 81,092 | +0.00(+0.02%) |
Oct 31, 2014 | 15.41 | 15.41 | 15.16 | 15.27 | 193,088 | +0.10(+0.64%) |
Oct 30, 2014 | 14.63 | 15.25 | 14.63 | 15.17 | 102,988 | +0.11(+0.71%) |
Oct 29, 2014 | 14.98 | 15.00 | 14.73 | 15.06 | 98,284 | +0.00(+0.00%) |
Oct 28, 2014 | 14.73 | 15.06 | 14.59 | 15.06 | 92,120 | +0.33(+2.26%) |
Oct 27, 2014 | 14.63 | 14.85 | 14.71 | 14.73 | 109,508 | +0.02(+0.14%) |
Oct 24, 2014 | 14.61 | 14.71 | 14.56 | 14.71 | 202,076 | +0.14(+0.94%) |
Oct 23, 2014 | 14.48 | 14.74 | 14.48 | 14.57 | 117,092 | +0.14(+0.99%) |
Oct 22, 2014 | 14.48 | 14.61 | 14.34 | 14.43 | 61,040 | -0.11(-0.74%) |
Oct 21, 2014 | 14.34 | 14.58 | 13.51 | 14.54 | 53,316 | +0.22(+1.57%) |
Oct 20, 2014 | 14.34 | 14.50 | 14.23 | 14.31 | 61,444 | -0.19(-1.31%) |
Oct 17, 2014 | 14.75 | 14.75 | 14.75 | 14.50 | 38,484 | -0.05(-0.36%) |
Oct 16, 2014 | 14.43 | 14.99 | 14.40 | 14.55 | 252,564 | -0.06(-0.43%) |
Oct 15, 2014 | 14.25 | 14.70 | 14.25 | 14.62 | 100,588 | +0.12(+0.79%) |
Oct 14, 2014 | 14.37 | 14.76 | 14.18 | 14.50 | 141,956 | +0.23(+1.63%) |
Oct 13, 2014 | 14.29 | 14.33 | 13.93 | 14.27 | 161,540 | -0.06(-0.42%) |
Oct 10, 2014 | 14.42 | 14.50 | 14.30 | 14.33 | 131,964 | -0.17(-1.17%) |
Oct 09, 2014 | 14.69 | 14.72 | 14.43 | 14.50 | 59,276 | -0.19(-1.28%) |
Oct 08, 2014 | 14.39 | 14.83 | 14.37 | 14.69 | 167,656 | +0.24(+1.64%) |
Oct 07, 2014 | 14.35 | 14.54 | 14.29 | 14.45 | 98,424 | -0.10(-0.69%) |
Oct 06, 2014 | 14.75 | 14.85 | 14.45 | 14.55 | 123,900 | -0.16(-1.07%) |
Oct 03, 2014 | 14.50 | 14.75 | 14.50 | 14.71 | 67,528 | +0.30(+2.12%) |
Oct 02, 2014 | 14.28 | 14.46 | 13.96 | 14.40 | 90,592 | +0.39(+2.78%) |
Oct 01, 2014 | 13.87 | 14.06 | 13.84 | 14.01 | 145,832 | +0.00(+0.00%) |
Sep 30, 2014 | 14.15 | 14.18 | 13.68 | 14.01 | 436,004 | +0.00(+0.02%) |
Sep 29, 2014 | 13.69 | 14.02 | 13.62 | 14.01 | 84,556 | +0.23(+1.65%) |
Sep 26, 2014 | 14.01 | 14.07 | 13.69 | 13.78 | 88,692 | -0.22(-1.55%) |
Sep 25, 2014 | 14.27 | 14.27 | 13.91 | 14.00 | 70,348 | -0.31(-2.20%) |
Sep 24, 2014 | 14.18 | 14.31 | 14.11 | 14.31 | 47,520 | +0.16(+1.17%) |
Sep 23, 2014 | 14.29 | 14.30 | 14.11 | 14.15 | 81,064 | -0.06(-0.44%) |
Sep 22, 2014 | 14.23 | 14.35 | 14.10 | 14.21 | 78,312 | -0.04(-0.30%) |
Sep 19, 2014 | 14.18 | 14.38 | 13.94 | 14.26 | 126,760 | +0.06(+0.42%) |
Sep 18, 2014 | 14.06 | 14.41 | 14.02 | 14.20 | 40,200 | +0.25(+1.76%) |
Sep 17, 2014 | 14.00 | 14.14 | 13.76 | 13.95 | 80,612 | -0.17(-1.17%) |
Sep 16, 2014 | 13.88 | 14.20 | 13.88 | 14.12 | 68,064 | +0.13(+0.97%) |
Sep 15, 2014 | 14.03 | 14.04 | 14.03 | 13.98 | 91,444 | -0.11(-0.76%) |
Sep 12, 2014 | 14.15 | 14.32 | 13.99 | 14.09 | 90,488 | -0.05(-0.37%) |
Sep 11, 2014 | 14.05 | 14.21 | 13.98 | 14.14 | 37,780 | +0.12(+0.89%) |
Sep 10, 2014 | 13.94 | 14.12 | 13.91 | 14.02 | 31,716 | -0.01(-0.05%) |
Sep 09, 2014 | 14.14 | 14.14 | 14.14 | 14.02 | 70,188 | +0.03(+0.23%) |
Sep 08, 2014 | 14.07 | 14.23 | 13.91 | 13.99 | 131,528 | -0.23(-1.62%) |
Sep 05, 2014 | 14.10 | 14.34 | 13.99 | 14.22 | 54,128 | +0.13(+0.96%) |
Sep 04, 2014 | 14.33 | 14.47 | 14.09 | 14.09 | 70,588 | -0.26(-1.80%) |
Sep 03, 2014 | 14.33 | 14.50 | 14.22 | 14.34 | 153,088 | +0.02(+0.14%) |
Sep 02, 2014 | 14.70 | 14.70 | 14.31 | 14.32 | 59,268 | -0.29(-2.02%) |
Aug 29, 2014 | 14.47 | 14.62 | 14.62 | 14.62 | 135,600 | +0.17(+1.16%) |
Aug 28, 2014 | 14.21 | 14.55 | 14.21 | 14.45 | 84,676 | -0.04(-0.24%) |
Aug 27, 2014 | 14.48 | 14.53 | 14.46 | 14.48 | 23,168 | +0.00(+0.03%) |
Aug 26, 2014 | 14.32 | 14.48 | 14.15 | 14.48 | 50,392 | +0.11(+0.78%) |
Aug 25, 2014 | 14.55 | 14.59 | 14.32 | 14.37 | 45,908 | -0.09(-0.61%) |
Aug 22, 2014 | 14.58 | 14.61 | 14.38 | 14.46 | 65,936 | -0.13(-0.87%) |
Aug 21, 2014 | 14.28 | 14.61 | 14.25 | 14.58 | 350,632 | +0.31(+2.19%) |
Aug 20, 2014 | 14.34 | 14.44 | 14.25 | 14.27 | 32,460 | -0.10(-0.66%) |
Aug 19, 2014 | 14.46 | 14.46 | 14.26 | 14.37 | 55,284 | -0.02(-0.16%) |
Aug 18, 2014 | 14.40 | 14.40 | 14.05 | 14.39 | 125,360 | +0.12(+0.82%) |
Aug 15, 2014 | 14.44 | 14.44 | 13.97 | 14.27 | 91,972 | -0.02(-0.16%) |
Aug 14, 2014 | 14.32 | 14.42 | 14.20 | 14.29 | 141,204 | -0.03(-0.17%) |
Aug 13, 2014 | 14.24 | 14.45 | 14.22 | 14.32 | 119,344 | +0.21(+1.45%) |
Aug 12, 2014 | 14.20 | 14.25 | 14.04 | 14.11 | 85,028 | -0.20(-1.40%) |
Aug 11, 2014 | 14.26 | 14.31 | 13.94 | 14.31 | 100,792 | +0.07(+0.51%) |
Aug 08, 2014 | 14.60 | 14.60 | 14.18 | 14.24 | 83,880 | -0.31(-2.16%) |
Aug 07, 2014 | 14.21 | 14.67 | 14.21 | 14.55 | 86,456 | +0.45(+3.17%) |
Aug 06, 2014 | 13.81 | 14.12 | 13.81 | 14.11 | 79,256 | +0.35(+2.52%) |
Aug 05, 2014 | 13.63 | 13.92 | 13.60 | 13.76 | 90,328 | +0.15(+1.07%) |
Aug 04, 2014 | 13.58 | 13.84 | 13.50 | 13.62 | 88,168 | +0.04(+0.33%) |
Aug 01, 2014 | 13.73 | 13.73 | 12.54 | 13.57 | 150,200 | -0.10(-0.75%) |
Jul 31, 2014 | 13.95 | 13.95 | 13.58 | 13.67 | 75,056 | -0.40(-2.86%) |
Jul 30, 2014 | 14.05 | 14.10 | 14.01 | 14.07 | 36,596 | +0.07(+0.48%) |
Jul 29, 2014 | 13.93 | 14.06 | 13.93 | 14.01 | 70,172 | +0.07(+0.48%) |
Jul 28, 2014 | 14.12 | 14.20 | 13.86 | 13.94 | 85,548 | -0.13(-0.94%) |
Jul 25, 2014 | 14.04 | 14.13 | 13.92 | 14.07 | 98,412 | -0.06(-0.44%) |
Jul 24, 2014 | 14.25 | 14.25 | 14.07 | 14.13 | 57,836 | -0.10(-0.70%) |
Jul 23, 2014 | 14.25 | 14.35 | 14.16 | 14.23 | 84,484 | -0.02(-0.14%) |
Jul 22, 2014 | 14.13 | 14.28 | 14.05 | 14.26 | 95,176 | +0.16(+1.12%) |
Jul 21, 2014 | 14.21 | 14.26 | 14.00 | 14.10 | 74,064 | -0.15(-1.09%) |
Jul 18, 2014 | 14.18 | 14.35 | 14.10 | 14.25 | 89,160 | +0.05(+0.35%) |
Jul 17, 2014 | 14.23 | 14.43 | 14.18 | 14.20 | 136,664 | -0.06(-0.46%) |
Jul 16, 2014 | 13.96 | 14.39 | 13.73 | 14.27 | 255,552 | +0.44(+3.20%) |
Jul 15, 2014 | 14.03 | 14.07 | 13.78 | 13.82 | 86,160 | -0.23(-1.62%) |
Jul 14, 2014 | 14.13 | 14.18 | 13.98 | 14.05 | 175,076 | +0.05(+0.38%) |
Jul 11, 2014 | 14.11 | 14.23 | 13.94 | 14.00 | 136,828 | -0.11(-0.80%) |
Jul 10, 2014 | 14.18 | 14.37 | 14.07 | 14.11 | 251,508 | -0.28(-1.95%) |
Jul 09, 2014 | 14.46 | 14.47 | 14.17 | 14.39 | 216,824 | +0.01(+0.03%) |
Jul 08, 2014 | 14.48 | 14.56 | 14.18 | 14.39 | 209,720 | +0.02(+0.12%) |
Jul 07, 2014 | 14.74 | 14.77 | 14.30 | 14.37 | 157,096 | -0.39(-2.64%) |
Jul 03, 2014 | 14.80 | 14.76 | 14.76 | 14.76 | 88,800 | +0.05(+0.36%) |
Jul 02, 2014 | 15.20 | 15.20 | 14.54 | 14.71 | 166,376 | +0.16(+1.10%) |
Jul 01, 2014 | 14.65 | 14.80 | 14.31 | 14.55 | 177,204 | -0.00(-0.02%) |
Jun 30, 2014 | 14.59 | 14.61 | 14.27 | 14.55 | 276,320 | +0.02(+0.15%) |
Jun 27, 2014 | 14.71 | 14.88 | 14.51 | 14.53 | 950,672 | -0.27(-1.82%) |
Jun 26, 2014 | 14.79 | 14.95 | 14.59 | 14.80 | 148,020 | +0.06(+0.39%) |
Jun 25, 2014 | 14.59 | 14.75 | 14.51 | 14.74 | 112,948 | +0.12(+0.86%) |
Jun 24, 2014 | 14.56 | 14.83 | 14.49 | 14.62 | 120,668 | +0.04(+0.27%) |
Jun 23, 2014 | 14.65 | 14.66 | 14.38 | 14.57 | 94,816 | +0.00(+0.02%) |
Jun 20, 2014 | 14.37 | 14.66 | 13.94 | 14.57 | 206,972 | +0.29(+1.99%) |
Jun 19, 2014 | 14.39 | 14.39 | 14.20 | 14.29 | 189,448 | -0.07(-0.50%) |
Jun 18, 2014 | 14.33 | 14.37 | 14.15 | 14.36 | 100,144 | +0.01(+0.10%) |
Jun 17, 2014 | 14.29 | 14.61 | 14.20 | 14.35 | 112,312 | -0.03(-0.19%) |
Jun 16, 2014 | 14.44 | 14.47 | 14.18 | 14.37 | 158,400 | +0.18(+1.27%) |
Jun 13, 2014 | 14.28 | 14.34 | 14.06 | 14.19 | 108,388 | -0.11(-0.80%) |
Jun 12, 2014 | 14.09 | 14.32 | 13.92 | 14.31 | 152,344 | +0.18(+1.26%) |
Jun 11, 2014 | 14.18 | 14.31 | 14.07 | 14.13 | 65,416 | -0.17(-1.17%) |
Jun 10, 2014 | 14.25 | 14.47 | 14.18 | 14.30 | 51,528 | +0.14(+1.02%) |
Jun 06, 2014 | 14.53 | 14.53 | 14.11 | 14.15 | 146,000 | -0.28(-1.96%) |
Jun 05, 2014 | 14.02 | 14.54 | 14.02 | 14.44 | 219,112 | +0.41(+2.94%) |
Jun 04, 2014 | 13.50 | 14.08 | 13.39 | 14.02 | 367,296 | -0.07(-0.50%) |
Jun 03, 2014 | 14.13 | 14.13 | 13.75 | 14.09 | 293,140 | -0.05(-0.34%) |
Jun 02, 2014 | 14.13 | 14.28 | 13.93 | 14.14 | 143,912 | -0.04(-0.26%) |
May 30, 2014 | 14.19 | 14.20 | 13.97 | 14.18 | 290,444 | -0.02(-0.11%) |
May 29, 2014 | 14.21 | 14.39 | 14.13 | 14.19 | 118,376 | +0.15(+1.09%) |
May 28, 2014 | 14.03 | 14.08 | 13.96 | 14.04 | 122,144 | +0.02(+0.18%) |
May 27, 2014 | 14.02 | 14.23 | 13.96 | 14.02 | 123,176 | +0.14(+0.99%) |
May 23, 2014 | 13.82 | 13.88 | 13.88 | 13.88 | 290,000 | +0.01(+0.07%) |
May 22, 2014 | 13.49 | 13.94 | 13.37 | 13.87 | 232,780 | +0.45(+3.37%) |
May 21, 2014 | 13.23 | 13.65 | 13.19 | 13.41 | 320,584 | +0.24(+1.84%) |
May 20, 2014 | 13.20 | 13.35 | 12.80 | 13.17 | 241,976 | -0.03(-0.21%) |
May 19, 2014 | 12.91 | 13.37 | 12.80 | 13.20 | 333,796 | +0.29(+2.23%) |
May 16, 2014 | 12.50 | 13.05 | 12.38 | 12.91 | 202,372 | +0.46(+3.74%) |
May 15, 2014 | 12.54 | 12.63 | 12.31 | 12.45 | 162,572 | -0.21(-1.70%) |
May 14, 2014 | 13.07 | 13.22 | 12.63 | 12.66 | 112,660 | -0.41(-3.12%) |
May 13, 2014 | 13.05 | 13.21 | 12.84 | 13.07 | 212,740 | -0.06(-0.44%) |
May 12, 2014 | 12.62 | 13.22 | 12.52 | 13.13 | 300,976 | +0.69(+5.57%) |
May 09, 2014 | 12.45 | 12.62 | 12.31 | 12.44 | 336,364 | -0.07(-0.58%) |
May 08, 2014 | 12.54 | 12.73 | 12.49 | 12.51 | 214,944 | -0.05(-0.42%) |
May 07, 2014 | 12.53 | 12.68 | 12.46 | 12.56 | 236,384 | +0.05(+0.38%) |
May 06, 2014 | 12.81 | 12.85 | 12.38 | 12.51 | 195,616 | -0.28(-2.21%) |
May 05, 2014 | 12.66 | 12.86 | 12.54 | 12.79 | 333,184 | +0.13(+1.03%) |
May 02, 2014 | 12.70 | 12.75 | 12.62 | 12.66 | 237,336 | -0.02(-0.18%) |