Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.28 | 16.41 | 16.16 | 16.21 | 189,593 | -0.10(-0.63%) |
May 28, 2015 | 16.30 | 16.43 | 16.16 | 16.32 | 83,351 | -0.05(-0.29%) |
May 27, 2015 | 16.30 | 16.43 | 16.13 | 16.36 | 97,510 | +0.15(+0.93%) |
May 26, 2015 | 16.27 | 16.27 | 16.05 | 16.21 | 146,344 | -0.01(-0.05%) |
May 22, 2015 | 16.41 | 16.22 | 16.22 | 16.22 | 240,622 | -0.19(-1.17%) |
May 21, 2015 | 16.53 | 16.56 | 16.24 | 16.41 | 293,502 | -0.14(-0.87%) |
May 20, 2015 | 16.62 | 16.69 | 16.52 | 16.56 | 251,694 | -0.03(-0.19%) |
May 19, 2015 | 16.57 | 16.64 | 16.46 | 16.59 | 66,530 | -0.01(-0.05%) |
May 18, 2015 | 16.54 | 16.75 | 16.37 | 16.59 | 84,249 | +0.00(+0.00%) |
May 15, 2015 | 16.54 | 16.65 | 16.43 | 16.59 | 81,596 | +0.08(+0.48%) |
May 14, 2015 | 16.30 | 16.52 | 16.22 | 16.52 | 107,431 | +0.27(+1.67%) |
May 13, 2015 | 16.52 | 16.54 | 16.17 | 16.24 | 154,679 | -0.19(-1.16%) |
May 12, 2015 | 16.41 | 16.50 | 16.06 | 16.44 | 102,807 | -0.04(-0.24%) |
May 11, 2015 | 16.66 | 16.83 | 16.46 | 16.48 | 153,132 | -0.18(-1.10%) |
May 08, 2015 | 16.50 | 16.77 | 16.47 | 16.66 | 211,664 | +0.37(+2.25%) |
May 07, 2015 | 16.10 | 16.36 | 16.01 | 16.29 | 417,171 | +0.14(+0.89%) |
May 06, 2015 | 16.47 | 16.67 | 16.07 | 16.15 | 157,697 | -0.33(-1.98%) |
May 05, 2015 | 16.97 | 17.07 | 16.33 | 16.48 | 195,688 | -0.56(-3.27%) |
May 04, 2015 | 16.99 | 17.30 | 16.91 | 17.03 | 117,434 | +0.05(+0.28%) |
May 01, 2015 | 16.94 | 17.16 | 16.89 | 16.99 | 103,383 | +0.03(+0.19%) |
Apr 30, 2015 | 17.54 | 17.67 | 16.81 | 16.95 | 184,951 | -0.70(-3.97%) |
Apr 29, 2015 | 17.77 | 17.96 | 17.59 | 17.65 | 90,613 | -0.24(-1.34%) |
Apr 28, 2015 | 17.97 | 17.98 | 17.73 | 17.89 | 90,675 | -0.02(-0.09%) |
Apr 27, 2015 | 18.08 | 18.19 | 17.72 | 17.91 | 132,402 | -0.16(-0.88%) |
Apr 24, 2015 | 17.97 | 18.12 | 17.90 | 18.07 | 91,044 | +0.06(+0.35%) |
Apr 23, 2015 | 18.08 | 18.40 | 17.89 | 18.01 | 75,417 | -0.08(-0.44%) |
Apr 22, 2015 | 18.03 | 18.20 | 18.02 | 18.08 | 115,108 | +0.06(+0.31%) |
Apr 21, 2015 | 17.95 | 18.08 | 17.86 | 18.03 | 322,117 | +0.17(+0.94%) |
Apr 20, 2015 | 17.83 | 17.97 | 17.65 | 17.86 | 77,236 | +0.10(+0.58%) |
Apr 17, 2015 | 17.77 | 18.00 | 17.57 | 17.76 | 137,365 | -0.14(-0.76%) |
Apr 16, 2015 | 17.84 | 18.03 | 17.70 | 17.89 | 108,777 | +0.03(+0.18%) |
Apr 15, 2015 | 18.28 | 18.36 | 17.84 | 17.86 | 173,858 | -0.39(-2.14%) |
Apr 14, 2015 | 18.03 | 18.35 | 18.03 | 18.25 | 208,214 | +0.28(+1.55%) |
Apr 13, 2015 | 18.09 | 18.09 | 17.97 | 17.97 | 152,818 | -0.16(-0.88%) |
Apr 10, 2015 | 17.97 | 18.20 | 17.77 | 18.13 | 348,715 | +0.28(+1.56%) |
Apr 09, 2015 | 18.42 | 18.56 | 17.85 | 17.85 | 153,467 | -0.62(-3.36%) |
Apr 08, 2015 | 18.04 | 18.51 | 18.04 | 18.48 | 318,599 | +0.41(+2.25%) |
Apr 07, 2015 | 18.38 | 18.53 | 18.01 | 18.07 | 439,423 | -0.32(-1.73%) |
Apr 06, 2015 | 18.18 | 18.53 | 18.11 | 18.39 | 141,480 | +0.17(+0.92%) |
Apr 02, 2015 | 18.12 | 18.22 | 18.22 | 18.22 | 148,364 | +0.14(+0.75%) |
Apr 01, 2015 | 18.01 | 18.13 | 17.86 | 18.08 | 385,296 | +0.05(+0.26%) |
Mar 31, 2015 | 17.86 | 18.08 | 17.79 | 18.04 | 372,785 | +0.13(+0.75%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.57 | 17.90 | 72,299 | +0.25(+1.39%) |
Mar 27, 2015 | 17.62 | 17.74 | 17.50 | 17.66 | 115,152 | +0.06(+0.31%) |
Mar 26, 2015 | 17.57 | 17.73 | 17.48 | 17.60 | 252,544 | +0.02(+0.14%) |
Mar 25, 2015 | 18.24 | 18.27 | 17.57 | 17.58 | 115,735 | -0.62(-3.43%) |
Mar 24, 2015 | 18.24 | 18.37 | 18.15 | 18.20 | 227,842 | -0.06(-0.35%) |
Mar 23, 2015 | 18.17 | 18.44 | 18.17 | 18.27 | 277,797 | +0.04(+0.22%) |
Mar 20, 2015 | 18.10 | 18.31 | 18.10 | 18.23 | 1,091,499 | +0.21(+1.14%) |
Mar 19, 2015 | 17.89 | 18.09 | 17.79 | 18.02 | 249,244 | +0.14(+0.80%) |
Mar 18, 2015 | 17.78 | 17.94 | 17.57 | 17.88 | 162,231 | +0.12(+0.67%) |
Mar 17, 2015 | 17.80 | 17.88 | 17.64 | 17.76 | 173,050 | -0.04(-0.22%) |
Mar 16, 2015 | 17.83 | 17.95 | 17.78 | 17.80 | 122,694 | +0.09(+0.54%) |
Mar 13, 2015 | 17.70 | 17.76 | 17.50 | 17.70 | 132,381 | +0.05(+0.27%) |
Mar 12, 2015 | 17.59 | 17.86 | 17.52 | 17.66 | 183,213 | +0.19(+1.09%) |
Mar 11, 2015 | 17.44 | 17.53 | 17.36 | 17.47 | 213,045 | +0.01(+0.05%) |
Mar 10, 2015 | 17.21 | 17.55 | 17.07 | 17.46 | 185,662 | +0.10(+0.59%) |
Mar 09, 2015 | 17.33 | 17.48 | 17.14 | 17.36 | 241,433 | +0.11(+0.64%) |
Mar 06, 2015 | 17.31 | 17.44 | 17.18 | 17.25 | 452,307 | -0.25(-1.45%) |
Mar 05, 2015 | 17.55 | 17.72 | 17.46 | 17.50 | 127,039 | +0.02(+0.09%) |
Mar 04, 2015 | 17.49 | 17.58 | 17.25 | 17.48 | 133,543 | -0.07(-0.41%) |
Mar 03, 2015 | 17.68 | 17.71 | 17.40 | 17.55 | 67,603 | -0.21(-1.16%) |
Mar 02, 2015 | 17.48 | 18.09 | 17.48 | 17.76 | 272,602 | +0.32(+1.86%) |
Feb 27, 2015 | 17.29 | 17.57 | 17.29 | 17.44 | 160,424 | +0.11(+0.64%) |
Feb 26, 2015 | 17.49 | 17.49 | 17.18 | 17.33 | 120,302 | -0.20(-1.13%) |
Feb 25, 2015 | 17.73 | 17.86 | 17.48 | 17.52 | 151,246 | -0.28(-1.60%) |
Feb 24, 2015 | 18.14 | 18.17 | 17.77 | 17.81 | 148,002 | -0.38(-2.09%) |
Feb 23, 2015 | 18.20 | 18.31 | 18.01 | 18.19 | 184,651 | -0.06(-0.35%) |
Feb 20, 2015 | 18.02 | 18.28 | 18.02 | 18.25 | 153,370 | +0.18(+1.01%) |
Feb 19, 2015 | 18.45 | 18.50 | 17.93 | 18.07 | 169,820 | -0.44(-2.35%) |
Feb 18, 2015 | 18.29 | 18.51 | 18.09 | 18.50 | 242,396 | +0.25(+1.34%) |
Feb 17, 2015 | 18.26 | 18.65 | 18.04 | 18.26 | 322,949 | -0.04(-0.22%) |
Feb 13, 2015 | 18.01 | 18.30 | 18.30 | 18.30 | 400,830 | +0.27(+1.49%) |
Feb 12, 2015 | 17.71 | 18.07 | 17.59 | 18.03 | 173,894 | +0.44(+2.47%) |
Feb 11, 2015 | 17.63 | 17.70 | 17.41 | 17.59 | 133,338 | -0.07(-0.40%) |
Feb 10, 2015 | 17.75 | 17.82 | 17.38 | 17.67 | 105,594 | +0.12(+0.68%) |
Feb 09, 2015 | 17.68 | 17.82 | 17.52 | 17.55 | 108,085 | -0.13(-0.72%) |
Feb 06, 2015 | 17.97 | 17.97 | 17.54 | 17.67 | 217,695 | -0.28(-1.59%) |
Feb 05, 2015 | 17.69 | 17.97 | 17.68 | 17.96 | 113,418 | +0.26(+1.48%) |
Feb 04, 2015 | 17.70 | 17.89 | 17.63 | 17.70 | 100,459 | -0.06(-0.36%) |
Feb 03, 2015 | 17.70 | 17.97 | 17.65 | 17.76 | 176,798 | +0.04(+0.22%) |
Feb 02, 2015 | 18.03 | 18.08 | 17.61 | 17.72 | 166,803 | -0.32(-1.75%) |
Jan 30, 2015 | 18.35 | 18.49 | 18.02 | 18.04 | 195,554 | -0.44(-2.40%) |
Jan 29, 2015 | 18.48 | 18.58 | 18.17 | 18.48 | 135,115 | +0.01(+0.04%) |
Jan 28, 2015 | 18.83 | 19.01 | 18.46 | 18.47 | 143,943 | -0.29(-1.56%) |
Jan 27, 2015 | 18.81 | 18.99 | 18.64 | 18.77 | 207,895 | -0.13(-0.71%) |
Jan 26, 2015 | 18.56 | 18.90 | 18.45 | 18.90 | 274,688 | +0.31(+1.66%) |
Jan 23, 2015 | 18.65 | 18.81 | 18.40 | 18.59 | 730,051 | +0.02(+0.09%) |
Jan 22, 2015 | 17.98 | 18.75 | 17.94 | 18.58 | 532,908 | +0.72(+4.03%) |
Jan 21, 2015 | 17.77 | 18.16 | 17.69 | 17.86 | 247,246 | +0.02(+0.09%) |
Jan 20, 2015 | 18.07 | 18.25 | 17.74 | 17.84 | 229,317 | -0.17(-0.97%) |
Jan 16, 2015 | 17.78 | 18.27 | 17.75 | 18.01 | 451,192 | +0.13(+0.75%) |
Jan 15, 2015 | 17.99 | 17.99 | 17.68 | 17.88 | 310,219 | +0.00(+0.00%) |
Jan 14, 2015 | 17.55 | 18.01 | 17.53 | 17.88 | 376,234 | +0.20(+1.12%) |
Jan 13, 2015 | 17.52 | 17.80 | 17.40 | 17.68 | 330,160 | +0.16(+0.90%) |
Jan 12, 2015 | 17.41 | 17.61 | 17.33 | 17.52 | 416,898 | +0.16(+0.91%) |
Jan 09, 2015 | 17.25 | 17.64 | 16.96 | 17.36 | 263,632 | +0.09(+0.55%) |
Jan 08, 2015 | 17.27 | 17.44 | 17.00 | 17.27 | 228,130 | +0.17(+0.97%) |
Jan 07, 2015 | 16.81 | 17.18 | 16.73 | 17.10 | 227,927 | +0.38(+2.27%) |
Jan 06, 2015 | 16.86 | 17.01 | 16.65 | 16.72 | 301,274 | -0.07(-0.42%) |
Jan 05, 2015 | 16.75 | 17.02 | 16.75 | 16.80 | 412,513 | -0.06(-0.38%) |
Jan 02, 2015 | 16.46 | 16.89 | 16.45 | 16.86 | 269,571 | +0.54(+3.30%) |
Dec 31, 2014 | 16.75 | 16.32 | 16.32 | 16.32 | 584,749 | -0.42(-2.50%) |
Dec 30, 2014 | 16.66 | 16.88 | 16.62 | 16.74 | 195,853 | +0.02(+0.09%) |
Dec 29, 2014 | 16.67 | 16.87 | 16.61 | 16.72 | 153,319 | +0.06(+0.38%) |
Dec 26, 2014 | 16.61 | 16.72 | 16.53 | 16.66 | 207,439 | +0.13(+0.81%) |
Dec 24, 2014 | 16.59 | 16.53 | 16.53 | 16.53 | 93,995 | +0.01(+0.05%) |
Dec 23, 2014 | 16.61 | 16.75 | 16.45 | 16.52 | 138,551 | +0.03(+0.19%) |
Dec 22, 2014 | 16.37 | 16.57 | 16.24 | 16.49 | 287,189 | +0.16(+1.01%) |
Dec 19, 2014 | 16.32 | 16.46 | 16.15 | 16.32 | 1,298,709 | +0.04(+0.24%) |
Dec 18, 2014 | 16.09 | 16.42 | 16.02 | 16.28 | 565,568 | +0.34(+2.12%) |
Dec 17, 2014 | 15.58 | 15.99 | 15.53 | 15.95 | 506,376 | +0.41(+2.63%) |
Dec 16, 2014 | 15.54 | 15.81 | 15.42 | 15.54 | 236,643 | +0.00(+0.00%) |
Dec 15, 2014 | 15.74 | 15.82 | 15.51 | 15.54 | 162,676 | -0.18(-1.15%) |
Dec 12, 2014 | 15.44 | 15.91 | 15.44 | 15.72 | 226,945 | +0.11(+0.70%) |
Dec 11, 2014 | 15.50 | 15.78 | 15.40 | 15.61 | 266,078 | +0.13(+0.81%) |
Dec 10, 2014 | 15.40 | 16.09 | 15.40 | 15.48 | 948,409 | +0.01(+0.05%) |
Dec 09, 2014 | 15.39 | 15.65 | 15.08 | 15.48 | 2,682,831 | -0.62(-3.85%) |
Dec 08, 2014 | 15.98 | 16.28 | 15.96 | 16.10 | 41,010 | +0.05(+0.34%) |
Dec 05, 2014 | 15.87 | 16.09 | 15.87 | 16.04 | 74,484 | +0.00(+0.00%) |
Dec 04, 2014 | 16.09 | 16.15 | 16.01 | 16.04 | 25,787 | -0.10(-0.63%) |
Dec 03, 2014 | 16.46 | 16.46 | 16.13 | 16.14 | 63,122 | -0.26(-1.58%) |
Dec 02, 2014 | 16.24 | 16.57 | 15.95 | 16.40 | 55,136 | +0.21(+1.31%) |
Dec 01, 2014 | 16.35 | 16.40 | 16.10 | 16.19 | 38,880 | -0.15(-0.91%) |
Nov 28, 2014 | 16.55 | 16.80 | 16.34 | 16.34 | 29,644 | -0.18(-1.09%) |
Nov 26, 2014 | 16.27 | 16.52 | 16.52 | 16.52 | 20,251 | +0.31(+1.89%) |
Nov 25, 2014 | 16.15 | 16.28 | 16.02 | 16.21 | 90,479 | +0.14(+0.88%) |
Nov 24, 2014 | 16.17 | 16.28 | 16.06 | 16.07 | 89,337 | -0.03(-0.19%) |
Nov 21, 2014 | 16.41 | 16.41 | 16.10 | 16.10 | 72,614 | -0.12(-0.73%) |
Nov 20, 2014 | 16.13 | 16.24 | 15.83 | 16.22 | 32,932 | +0.07(+0.44%) |
Nov 19, 2014 | 16.67 | 16.67 | 16.14 | 16.15 | 57,385 | -0.52(-3.11%) |
Nov 18, 2014 | 16.90 | 16.95 | 16.64 | 16.67 | 69,554 | -0.10(-0.61%) |
Nov 17, 2014 | 16.89 | 17.03 | 16.75 | 16.77 | 40,499 | -0.07(-0.42%) |
Nov 14, 2014 | 16.83 | 17.00 | 16.80 | 16.84 | 87,698 | -0.02(-0.09%) |
Nov 13, 2014 | 16.79 | 16.97 | 16.66 | 16.86 | 97,135 | +0.14(+0.85%) |
Nov 12, 2014 | 16.64 | 16.75 | 16.56 | 16.72 | 73,680 | +0.02(+0.14%) |
Nov 11, 2014 | 16.68 | 16.80 | 16.58 | 16.69 | 125,819 | -0.05(-0.33%) |
Nov 10, 2014 | 16.66 | 16.83 | 16.64 | 16.75 | 92,158 | +0.05(+0.28%) |
Nov 07, 2014 | 16.91 | 16.91 | 16.63 | 16.70 | 126,559 | -0.16(-0.98%) |
Nov 06, 2014 | 16.65 | 17.08 | 16.60 | 16.86 | 295,627 | +0.27(+1.61%) |
Nov 05, 2014 | 16.80 | 16.80 | 16.53 | 16.60 | 157,320 | -0.09(-0.52%) |
Nov 04, 2014 | 16.94 | 17.06 | 16.67 | 16.68 | 109,143 | -0.17(-1.02%) |
Nov 03, 2014 | 16.57 | 16.93 | 16.55 | 16.86 | 179,671 | +0.32(+1.95%) |
Oct 31, 2014 | 16.45 | 16.57 | 16.37 | 16.54 | 204,418 | +0.29(+1.79%) |
Oct 30, 2014 | 16.15 | 16.35 | 15.96 | 16.24 | 332,991 | +0.09(+0.58%) |
Oct 29, 2014 | 16.38 | 16.44 | 16.09 | 16.15 | 114,363 | -0.25(-1.53%) |
Oct 28, 2014 | 16.25 | 16.42 | 16.06 | 16.40 | 128,533 | +0.21(+1.31%) |
Oct 27, 2014 | 15.95 | 16.24 | 16.03 | 16.19 | 49,501 | +0.16(+0.98%) |
Oct 24, 2014 | 16.13 | 16.13 | 15.97 | 16.03 | 32,886 | -0.02(-0.15%) |
Oct 23, 2014 | 16.17 | 16.17 | 15.99 | 16.06 | 179,348 | -0.01(-0.05%) |
Oct 22, 2014 | 16.17 | 16.34 | 16.04 | 16.06 | 159,322 | -0.03(-0.20%) |
Oct 21, 2014 | 15.99 | 16.17 | 15.97 | 16.10 | 252,404 | +0.12(+0.74%) |
Oct 20, 2014 | 15.75 | 16.02 | 15.75 | 15.98 | 51,115 | +0.22(+1.40%) |
Oct 17, 2014 | 16.05 | 16.05 | 15.70 | 15.76 | 62,272 | -0.09(-0.55%) |
Oct 16, 2014 | 16.13 | 16.25 | 15.84 | 15.84 | 162,961 | -0.45(-2.75%) |
Oct 15, 2014 | 16.04 | 16.37 | 15.97 | 16.29 | 241,958 | +0.13(+0.78%) |
Oct 14, 2014 | 15.84 | 16.38 | 15.83 | 16.17 | 187,987 | +0.49(+3.10%) |
Oct 13, 2014 | 15.35 | 15.72 | 15.35 | 15.68 | 109,173 | +0.38(+2.52%) |
Oct 10, 2014 | 15.13 | 15.57 | 15.13 | 15.29 | 62,754 | +0.05(+0.31%) |
Oct 09, 2014 | 15.53 | 15.66 | 15.22 | 15.25 | 48,366 | -0.27(-1.77%) |
Oct 08, 2014 | 14.93 | 15.55 | 14.93 | 15.52 | 77,199 | +0.55(+3.67%) |
Oct 07, 2014 | 14.89 | 15.04 | 14.88 | 14.97 | 64,599 | +0.01(+0.05%) |
Oct 06, 2014 | 15.02 | 15.11 | 14.96 | 14.96 | 27,079 | -0.03(-0.21%) |
Oct 03, 2014 | 14.98 | 15.06 | 14.87 | 15.00 | 56,236 | +0.13(+0.84%) |
Oct 02, 2014 | 14.72 | 14.93 | 14.63 | 14.87 | 49,605 | +0.11(+0.74%) |
Oct 01, 2014 | 14.64 | 14.84 | 14.59 | 14.76 | 103,149 | +0.09(+0.58%) |
Sep 30, 2014 | 14.84 | 14.84 | 14.67 | 14.68 | 121,397 | -0.12(-0.84%) |
Sep 29, 2014 | 14.74 | 14.89 | 14.71 | 14.80 | 75,317 | -0.09(-0.63%) |
Sep 26, 2014 | 14.82 | 14.93 | 14.63 | 14.89 | 63,443 | +0.08(+0.53%) |
Sep 25, 2014 | 14.68 | 14.82 | 14.51 | 14.82 | 126,628 | +0.15(+1.01%) |
Sep 24, 2014 | 14.65 | 14.77 | 14.58 | 14.67 | 45,478 | +0.06(+0.43%) |
Sep 23, 2014 | 14.95 | 14.95 | 14.61 | 14.61 | 63,147 | -0.35(-2.34%) |
Sep 22, 2014 | 15.09 | 15.09 | 14.89 | 14.96 | 87,097 | -0.20(-1.34%) |
Sep 19, 2014 | 15.16 | 15.35 | 14.94 | 15.16 | 166,281 | +0.03(+0.21%) |
Sep 18, 2014 | 15.02 | 15.28 | 15.01 | 15.13 | 112,594 | +0.12(+0.78%) |
Sep 17, 2014 | 15.11 | 15.35 | 14.93 | 15.01 | 106,724 | -0.14(-0.93%) |
Sep 16, 2014 | 15.02 | 15.20 | 14.96 | 15.15 | 144,742 | +0.16(+1.04%) |
Sep 15, 2014 | 15.17 | 15.37 | 14.99 | 15.00 | 105,669 | -0.23(-1.54%) |
Sep 12, 2014 | 15.68 | 15.68 | 15.22 | 15.23 | 189,000 | -0.42(-2.69%) |
Sep 11, 2014 | 15.53 | 15.74 | 15.53 | 15.65 | 47,619 | +0.05(+0.35%) |
Sep 10, 2014 | 15.64 | 15.72 | 15.56 | 15.60 | 58,156 | -0.09(-0.55%) |
Sep 09, 2014 | 15.82 | 15.90 | 15.58 | 15.68 | 67,654 | -0.20(-1.28%) |
Sep 08, 2014 | 15.88 | 15.93 | 15.74 | 15.88 | 44,693 | +0.03(+0.20%) |
Sep 05, 2014 | 15.67 | 15.87 | 15.67 | 15.85 | 27,967 | +0.13(+0.84%) |
Sep 04, 2014 | 15.67 | 15.81 | 15.57 | 15.72 | 76,488 | +0.10(+0.65%) |
Sep 03, 2014 | 15.84 | 15.93 | 15.60 | 15.62 | 150,828 | -0.19(-1.23%) |
Sep 02, 2014 | 15.85 | 15.86 | 15.74 | 15.81 | 77,416 | +0.04(+0.25%) |
Aug 29, 2014 | 15.63 | 15.77 | 15.77 | 15.77 | 157,560 | +0.13(+0.85%) |
Aug 28, 2014 | 15.61 | 15.71 | 15.56 | 15.64 | 22,929 | -0.03(-0.20%) |
Aug 27, 2014 | 15.71 | 15.73 | 15.55 | 15.67 | 28,663 | +0.01(+0.05%) |
Aug 26, 2014 | 15.59 | 15.74 | 15.59 | 15.67 | 63,293 | +0.09(+0.55%) |
Aug 25, 2014 | 15.62 | 15.68 | 15.55 | 15.58 | 45,554 | +0.04(+0.25%) |
Aug 22, 2014 | 15.71 | 15.71 | 15.52 | 15.54 | 53,088 | -0.16(-0.99%) |
Aug 21, 2014 | 15.61 | 15.81 | 15.52 | 15.70 | 58,172 | +0.05(+0.35%) |
Aug 20, 2014 | 15.60 | 15.73 | 15.51 | 15.64 | 48,483 | -0.02(-0.15%) |
Aug 19, 2014 | 15.57 | 15.71 | 15.57 | 15.67 | 48,089 | +0.08(+0.50%) |
Aug 18, 2014 | 15.55 | 15.59 | 15.50 | 15.59 | 92,548 | +0.16(+1.01%) |
Aug 15, 2014 | 15.52 | 15.52 | 15.31 | 15.43 | 118,132 | +0.04(+0.25%) |
Aug 14, 2014 | 15.51 | 15.61 | 15.29 | 15.39 | 181,742 | -0.12(-0.75%) |
Aug 13, 2014 | 15.09 | 15.51 | 15.09 | 15.51 | 73,655 | +0.42(+2.79%) |
Aug 12, 2014 | 15.10 | 15.21 | 14.98 | 15.09 | 60,124 | -0.05(-0.36%) |
Aug 11, 2014 | 15.20 | 15.30 | 15.03 | 15.14 | 31,435 | -0.02(-0.10%) |
Aug 08, 2014 | 14.75 | 15.15 | 14.65 | 15.16 | 209,923 | +0.35(+2.37%) |
Aug 07, 2014 | 14.74 | 14.92 | 14.66 | 14.81 | 59,561 | +0.02(+0.11%) |
Aug 06, 2014 | 14.50 | 14.82 | 14.50 | 14.79 | 221,516 | +0.19(+1.28%) |
Aug 05, 2014 | 14.64 | 14.75 | 14.50 | 14.61 | 64,715 | -0.13(-0.90%) |
Aug 04, 2014 | 14.77 | 14.78 | 14.52 | 14.74 | 91,359 | -0.04(-0.26%) |
Aug 01, 2014 | 14.61 | 14.89 | 14.57 | 14.78 | 766,290 | +0.20(+1.39%) |
Jul 31, 2014 | 14.45 | 14.66 | 14.45 | 14.57 | 138,856 | -0.01(-0.05%) |
Jul 30, 2014 | 14.61 | 14.61 | 14.44 | 14.58 | 85,123 | +0.03(+0.21%) |
Jul 29, 2014 | 14.50 | 14.63 | 14.48 | 14.55 | 60,175 | +0.04(+0.27%) |
Jul 28, 2014 | 14.45 | 14.56 | 14.40 | 14.51 | 91,708 | +0.09(+0.59%) |
Jul 25, 2014 | 14.50 | 14.52 | 14.36 | 14.43 | 70,083 | -0.16(-1.12%) |
Jul 24, 2014 | 14.83 | 14.83 | 14.53 | 14.59 | 58,397 | -0.20(-1.37%) |
Jul 23, 2014 | 14.67 | 14.81 | 14.63 | 14.79 | 64,680 | +0.13(+0.90%) |
Jul 22, 2014 | 14.74 | 14.84 | 14.64 | 14.66 | 171,742 | -0.05(-0.32%) |
Jul 21, 2014 | 14.82 | 14.89 | 14.66 | 14.71 | 92,307 | -0.18(-1.20%) |
Jul 18, 2014 | 14.64 | 15.00 | 14.64 | 14.89 | 153,067 | +0.21(+1.43%) |
Jul 17, 2014 | 14.64 | 14.88 | 14.55 | 14.68 | 293,973 | -0.01(-0.05%) |
Jul 16, 2014 | 14.74 | 14.81 | 14.59 | 14.68 | 215,276 | +0.00(+0.00%) |
Jul 15, 2014 | 14.75 | 14.86 | 14.57 | 14.68 | 94,495 | -0.09(-0.63%) |
Jul 14, 2014 | 14.89 | 14.92 | 14.76 | 14.78 | 65,351 | -0.03(-0.21%) |
Jul 11, 2014 | 14.75 | 14.89 | 14.68 | 14.81 | 227,195 | -0.01(-0.05%) |
Jul 10, 2014 | 14.72 | 14.89 | 14.72 | 14.82 | 163,437 | -0.05(-0.37%) |
Jul 09, 2014 | 14.94 | 15.00 | 14.83 | 14.87 | 110,185 | +0.00(+0.00%) |
Jul 08, 2014 | 14.86 | 14.93 | 14.75 | 14.87 | 61,399 | -0.03(-0.21%) |
Jul 07, 2014 | 14.95 | 15.00 | 14.81 | 14.90 | 125,735 | -0.10(-0.68%) |
Jul 03, 2014 | 15.03 | 15.00 | 15.00 | 15.00 | 171,161 | +0.00(+0.00%) |
Jul 02, 2014 | 15.09 | 15.14 | 14.96 | 15.00 | 126,181 | -0.05(-0.31%) |
Jul 01, 2014 | 15.00 | 15.17 | 14.88 | 15.05 | 108,817 | +0.09(+0.62%) |
Jun 30, 2014 | 14.83 | 15.05 | 14.68 | 14.96 | 190,675 | +0.12(+0.83%) |
Jun 27, 2014 | 14.57 | 14.93 | 14.57 | 14.83 | 496,127 | +0.17(+1.16%) |
Jun 26, 2014 | 14.77 | 14.85 | 14.59 | 14.66 | 111,612 | -0.18(-1.20%) |
Jun 25, 2014 | 14.80 | 14.93 | 14.74 | 14.84 | 60,130 | -0.02(-0.16%) |
Jun 24, 2014 | 14.93 | 15.27 | 14.82 | 14.86 | 117,861 | -0.12(-0.77%) |
Jun 23, 2014 | 14.96 | 15.08 | 14.89 | 14.98 | 48,554 | +0.01(+0.05%) |
Jun 20, 2014 | 15.04 | 15.11 | 14.84 | 14.97 | 291,344 | -0.04(-0.26%) |
Jun 19, 2014 | 15.13 | 15.24 | 15.00 | 15.01 | 72,136 | -0.13(-0.87%) |
Jun 18, 2014 | 15.16 | 15.17 | 14.95 | 15.14 | 59,747 | +0.01(+0.05%) |
Jun 17, 2014 | 15.10 | 15.23 | 15.03 | 15.13 | 103,765 | -0.02(-0.10%) |
Jun 16, 2014 | 15.14 | 15.24 | 14.96 | 15.15 | 90,688 | +0.07(+0.46%) |
Jun 13, 2014 | 15.05 | 15.33 | 14.88 | 15.08 | 98,380 | +0.09(+0.62%) |
Jun 12, 2014 | 14.80 | 15.02 | 14.73 | 14.99 | 94,548 | +0.09(+0.62%) |
Jun 11, 2014 | 15.04 | 15.15 | 14.78 | 14.90 | 83,639 | -0.24(-1.59%) |
Jun 10, 2014 | 15.16 | 15.27 | 15.03 | 15.13 | 130,778 | -0.07(-0.46%) |
Jun 06, 2014 | 15.45 | 15.51 | 15.15 | 15.20 | 219,094 | -0.15(-0.96%) |
Jun 05, 2014 | 14.86 | 15.48 | 14.79 | 15.35 | 220,057 | +0.48(+3.23%) |
Jun 04, 2014 | 14.96 | 14.99 | 14.79 | 14.87 | 136,586 | -0.15(-1.03%) |
Jun 03, 2014 | 14.95 | 15.05 | 14.76 | 15.03 | 179,125 | +0.00(+0.00%) |