Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.25 | 17.25 | 16.09 | 16.17 | 328,900 | -1.10(-6.37%) |
Apr 29, 2015 | 17.39 | 17.63 | 16.97 | 17.27 | 400,402 | -0.17(-0.97%) |
Apr 28, 2015 | 16.04 | 17.47 | 15.52 | 17.44 | 541,657 | +1.81(+11.58%) |
Apr 27, 2015 | 15.50 | 15.78 | 15.27 | 15.63 | 277,706 | +0.12(+0.77%) |
Apr 24, 2015 | 16.15 | 16.15 | 15.21 | 15.51 | 354,130 | -0.76(-4.67%) |
Apr 23, 2015 | 15.74 | 16.32 | 15.70 | 16.27 | 170,275 | +0.51(+3.24%) |
Apr 22, 2015 | 16.13 | 16.18 | 15.64 | 15.76 | 134,791 | -0.39(-2.41%) |
Apr 21, 2015 | 16.36 | 16.36 | 15.97 | 16.15 | 199,236 | -0.18(-1.10%) |
Apr 20, 2015 | 15.71 | 16.34 | 15.58 | 16.33 | 184,270 | +0.66(+4.21%) |
Apr 17, 2015 | 15.94 | 16.00 | 15.48 | 15.67 | 184,643 | -0.44(-2.73%) |
Apr 16, 2015 | 16.20 | 16.29 | 16.00 | 16.11 | 230,034 | -0.17(-1.04%) |
Apr 15, 2015 | 16.05 | 16.31 | 15.79 | 16.28 | 196,530 | +0.24(+1.50%) |
Apr 14, 2015 | 16.90 | 16.90 | 15.79 | 16.04 | 247,688 | -0.84(-4.98%) |
Apr 13, 2015 | 16.87 | 17.01 | 16.79 | 16.88 | 134,627 | +0.04(+0.24%) |
Apr 10, 2015 | 16.96 | 16.96 | 16.73 | 16.84 | 94,781 | -0.05(-0.30%) |
Apr 09, 2015 | 16.87 | 17.12 | 16.58 | 16.89 | 87,810 | +0.03(+0.18%) |
Apr 08, 2015 | 16.97 | 17.09 | 16.60 | 16.86 | 129,660 | -0.04(-0.24%) |
Apr 07, 2015 | 17.01 | 17.26 | 16.83 | 16.90 | 132,189 | -0.07(-0.41%) |
Apr 06, 2015 | 16.61 | 17.02 | 16.61 | 16.97 | 206,817 | +0.28(+1.68%) |
Apr 02, 2015 | 15.85 | 16.69 | 16.69 | 16.69 | 207,300 | +0.84(+5.30%) |
Apr 01, 2015 | 15.67 | 16.13 | 15.65 | 15.85 | 405,896 | +0.13(+0.83%) |
Mar 31, 2015 | 15.89 | 16.05 | 15.61 | 15.72 | 153,310 | -0.24(-1.50%) |
Mar 30, 2015 | 16.14 | 16.44 | 15.85 | 15.96 | 183,637 | -0.03(-0.19%) |
Mar 27, 2015 | 15.60 | 16.03 | 15.49 | 15.99 | 181,589 | +0.35(+2.24%) |
Mar 26, 2015 | 15.77 | 15.96 | 15.52 | 15.64 | 139,280 | -0.19(-1.20%) |
Mar 25, 2015 | 16.36 | 16.43 | 15.77 | 15.83 | 162,249 | -0.66(-4.00%) |
Mar 24, 2015 | 16.53 | 16.58 | 16.38 | 16.49 | 180,048 | -0.03(-0.18%) |
Mar 23, 2015 | 16.03 | 16.96 | 16.03 | 16.52 | 313,878 | +0.49(+3.06%) |
Mar 20, 2015 | 16.52 | 16.86 | 15.87 | 16.03 | 598,940 | -0.33(-2.02%) |
Mar 19, 2015 | 16.70 | 16.70 | 16.27 | 16.36 | 129,310 | -0.46(-2.73%) |
Mar 18, 2015 | 16.78 | 16.95 | 16.54 | 16.82 | 165,520 | -0.05(-0.30%) |
Mar 17, 2015 | 16.76 | 17.02 | 16.71 | 16.87 | 249,275 | +0.03(+0.18%) |
Mar 16, 2015 | 16.78 | 16.96 | 16.62 | 16.84 | 190,556 | +0.10(+0.60%) |
Mar 13, 2015 | 16.70 | 16.81 | 16.37 | 16.74 | 153,084 | -0.01(-0.06%) |
Mar 12, 2015 | 16.26 | 16.96 | 16.26 | 16.75 | 322,085 | +0.56(+3.46%) |
Mar 11, 2015 | 16.23 | 16.31 | 16.01 | 16.19 | 190,640 | -0.06(-0.37%) |
Mar 10, 2015 | 16.56 | 16.64 | 16.21 | 16.25 | 174,277 | -0.47(-2.81%) |
Mar 09, 2015 | 16.70 | 17.00 | 16.63 | 16.72 | 168,073 | +0.04(+0.24%) |
Mar 06, 2015 | 16.50 | 16.96 | 16.50 | 16.68 | 182,203 | +0.01(+0.06%) |
Mar 05, 2015 | 17.29 | 17.29 | 16.66 | 16.67 | 174,466 | -0.63(-3.64%) |
Mar 04, 2015 | 17.28 | 17.66 | 17.05 | 17.30 | 320,080 | +0.02(+0.12%) |
Mar 03, 2015 | 16.57 | 17.32 | 16.57 | 17.28 | 290,341 | +0.65(+3.91%) |
Mar 02, 2015 | 16.85 | 17.02 | 16.32 | 16.63 | 243,162 | -0.30(-1.77%) |
Feb 27, 2015 | 16.95 | 17.25 | 16.73 | 16.93 | 185,617 | +0.00(+0.00%) |
Feb 26, 2015 | 17.39 | 17.58 | 16.78 | 16.93 | 260,331 | -0.53(-3.04%) |
Feb 25, 2015 | 17.25 | 17.64 | 17.15 | 17.46 | 191,031 | +0.16(+0.92%) |
Feb 24, 2015 | 16.88 | 17.38 | 16.88 | 17.30 | 195,272 | +0.42(+2.49%) |
Feb 23, 2015 | 17.20 | 17.22 | 16.65 | 16.88 | 169,187 | -0.41(-2.37%) |
Feb 20, 2015 | 17.29 | 17.38 | 16.99 | 17.29 | 215,287 | +0.00(+0.00%) |
Feb 19, 2015 | 17.03 | 17.71 | 17.03 | 17.29 | 227,745 | +0.02(+0.12%) |
Feb 18, 2015 | 16.42 | 17.42 | 16.42 | 17.27 | 303,756 | +0.76(+4.60%) |
Feb 17, 2015 | 16.52 | 16.87 | 16.46 | 16.51 | 182,430 | -0.05(-0.30%) |
Feb 13, 2015 | 16.70 | 16.56 | 16.56 | 16.56 | 189,100 | -0.06(-0.36%) |
Feb 12, 2015 | 16.71 | 16.85 | 16.45 | 16.62 | 197,620 | +0.11(+0.67%) |
Feb 11, 2015 | 16.38 | 16.65 | 16.20 | 16.51 | 170,808 | +0.10(+0.61%) |
Feb 10, 2015 | 17.05 | 17.06 | 16.07 | 16.41 | 250,532 | -0.50(-2.96%) |
Feb 09, 2015 | 16.54 | 17.16 | 16.38 | 16.91 | 335,452 | +0.33(+1.99%) |
Feb 06, 2015 | 16.31 | 16.68 | 16.25 | 16.58 | 283,349 | +0.05(+0.30%) |
Feb 05, 2015 | 16.13 | 16.91 | 15.97 | 16.53 | 412,950 | +0.47(+2.93%) |
Feb 04, 2015 | 15.51 | 16.15 | 15.51 | 16.06 | 446,547 | +0.44(+2.82%) |
Feb 03, 2015 | 15.03 | 15.98 | 15.03 | 15.62 | 652,549 | +0.63(+4.20%) |
Feb 02, 2015 | 14.42 | 15.49 | 14.35 | 14.99 | 618,358 | +0.77(+5.41%) |
Jan 30, 2015 | 14.57 | 14.64 | 13.74 | 14.22 | 614,728 | -0.18(-1.25%) |
Jan 29, 2015 | 11.22 | 14.46 | 11.22 | 14.40 | 1,437,574 | +3.35(+30.32%) |
Jan 28, 2015 | 11.61 | 11.67 | 10.99 | 11.05 | 241,592 | -0.54(-4.66%) |
Jan 27, 2015 | 11.54 | 11.74 | 11.46 | 11.59 | 154,655 | -0.10(-0.86%) |
Jan 26, 2015 | 11.51 | 11.74 | 11.31 | 11.69 | 180,394 | +0.15(+1.30%) |
Jan 23, 2015 | 11.61 | 11.69 | 11.39 | 11.54 | 172,634 | -0.11(-0.94%) |
Jan 22, 2015 | 11.51 | 11.68 | 11.26 | 11.65 | 250,431 | +0.23(+2.01%) |
Jan 21, 2015 | 11.03 | 11.48 | 10.88 | 11.42 | 281,661 | +0.39(+3.54%) |
Jan 20, 2015 | 11.08 | 11.21 | 10.78 | 11.03 | 258,285 | +0.08(+0.73%) |
Jan 16, 2015 | 10.42 | 11.06 | 10.32 | 10.95 | 197,027 | +0.54(+5.19%) |
Jan 15, 2015 | 10.71 | 10.75 | 10.30 | 10.41 | 199,963 | -0.25(-2.35%) |
Jan 14, 2015 | 11.05 | 11.09 | 10.43 | 10.66 | 107,342 | -0.49(-4.39%) |
Jan 13, 2015 | 10.76 | 11.36 | 10.75 | 11.15 | 342,285 | +0.52(+4.89%) |
Jan 12, 2015 | 10.27 | 10.71 | 10.14 | 10.63 | 247,103 | +0.33(+3.20%) |
Jan 09, 2015 | 10.67 | 10.76 | 10.25 | 10.30 | 166,270 | -0.38(-3.56%) |
Jan 08, 2015 | 10.15 | 10.87 | 10.15 | 10.68 | 242,312 | +0.43(+4.20%) |
Jan 07, 2015 | 10.64 | 10.71 | 10.07 | 10.25 | 380,021 | -0.28(-2.66%) |
Jan 06, 2015 | 11.48 | 11.48 | 10.52 | 10.53 | 258,547 | -0.77(-6.81%) |
Jan 05, 2015 | 11.62 | 11.64 | 11.20 | 11.30 | 235,018 | -0.40(-3.42%) |
Jan 02, 2015 | 11.88 | 12.00 | 11.41 | 11.70 | 172,528 | -0.17(-1.43%) |
Dec 31, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 240,100 | +0.02(+0.17%) |
Dec 30, 2014 | 11.91 | 12.18 | 11.77 | 11.85 | 430,816 | -0.08(-0.67%) |
Dec 29, 2014 | 11.87 | 11.94 | 11.73 | 11.93 | 281,367 | +0.04(+0.34%) |
Dec 26, 2014 | 12.41 | 12.62 | 11.80 | 11.89 | 233,765 | -0.45(-3.65%) |
Dec 24, 2014 | 13.02 | 12.34 | 12.34 | 12.34 | 192,300 | -0.65(-5.00%) |
Dec 23, 2014 | 12.40 | 13.25 | 12.40 | 12.99 | 416,176 | +0.68(+5.52%) |
Dec 22, 2014 | 12.25 | 12.38 | 11.98 | 12.31 | 269,723 | +0.01(+0.08%) |
Dec 19, 2014 | 12.08 | 12.40 | 12.05 | 12.30 | 579,829 | +0.24(+1.99%) |
Dec 18, 2014 | 11.91 | 12.23 | 11.90 | 12.06 | 320,621 | +0.31(+2.64%) |
Dec 17, 2014 | 11.28 | 11.80 | 11.21 | 11.75 | 504,417 | +0.49(+4.35%) |
Dec 16, 2014 | 11.28 | 11.54 | 11.08 | 11.26 | 448,580 | -0.06(-0.53%) |
Dec 15, 2014 | 11.53 | 11.64 | 11.29 | 11.32 | 203,020 | -0.18(-1.57%) |
Dec 12, 2014 | 11.67 | 11.80 | 11.49 | 11.50 | 241,182 | -0.31(-2.62%) |
Dec 11, 2014 | 11.71 | 12.12 | 11.69 | 11.81 | 240,895 | +0.16(+1.37%) |
Dec 10, 2014 | 11.87 | 12.01 | 11.53 | 11.65 | 295,821 | -0.30(-2.51%) |
Dec 09, 2014 | 11.65 | 12.04 | 11.57 | 11.95 | 434,109 | +0.20(+1.70%) |
Dec 08, 2014 | 11.93 | 12.02 | 11.71 | 11.75 | 317,736 | -0.24(-2.00%) |
Dec 05, 2014 | 11.89 | 12.13 | 11.89 | 11.99 | 418,574 | +0.09(+0.76%) |
Dec 04, 2014 | 11.92 | 12.04 | 11.70 | 11.90 | 360,223 | -0.06(-0.50%) |
Dec 03, 2014 | 11.76 | 12.08 | 11.76 | 11.96 | 371,908 | +0.22(+1.87%) |
Dec 02, 2014 | 11.63 | 12.08 | 11.63 | 11.74 | 321,603 | +0.09(+0.77%) |
Dec 01, 2014 | 11.60 | 11.77 | 11.34 | 11.65 | 436,035 | +0.15(+1.30%) |
Nov 28, 2014 | 11.99 | 12.02 | 11.48 | 11.50 | 297,526 | -0.52(-4.33%) |
Nov 26, 2014 | 12.12 | 12.02 | 12.02 | 12.02 | 379,800 | -0.12(-0.99%) |
Nov 25, 2014 | 12.26 | 12.37 | 11.99 | 12.14 | 729,478 | -0.11(-0.90%) |
Nov 24, 2014 | 12.38 | 12.77 | 12.16 | 12.25 | 586,888 | -0.08(-0.65%) |
Nov 21, 2014 | 12.45 | 12.62 | 12.24 | 12.33 | 475,861 | +0.04(+0.33%) |
Nov 20, 2014 | 12.10 | 12.31 | 11.90 | 12.29 | 321,594 | +0.19(+1.57%) |
Nov 19, 2014 | 12.38 | 12.40 | 11.99 | 12.10 | 339,149 | -0.33(-2.65%) |
Nov 18, 2014 | 12.77 | 12.91 | 12.43 | 12.43 | 234,568 | -0.30(-2.36%) |
Nov 17, 2014 | 13.09 | 13.10 | 12.54 | 12.73 | 297,950 | -0.36(-2.75%) |
Nov 14, 2014 | 12.32 | 13.20 | 12.30 | 13.09 | 418,882 | +0.66(+5.31%) |
Nov 13, 2014 | 12.85 | 12.96 | 12.26 | 12.43 | 457,099 | -0.38(-2.97%) |
Nov 12, 2014 | 12.88 | 13.08 | 12.78 | 12.81 | 259,704 | -0.12(-0.93%) |
Nov 11, 2014 | 12.59 | 12.96 | 12.48 | 12.93 | 463,694 | +0.36(+2.86%) |
Nov 10, 2014 | 12.70 | 12.80 | 12.30 | 12.57 | 325,821 | -0.10(-0.79%) |
Nov 07, 2014 | 12.17 | 12.73 | 12.04 | 12.67 | 666,418 | +0.46(+3.77%) |
Nov 06, 2014 | 11.62 | 12.29 | 11.62 | 12.21 | 743,939 | +0.57(+4.90%) |
Nov 05, 2014 | 12.29 | 12.29 | 11.62 | 11.64 | 984,695 | -0.60(-4.90%) |
Nov 04, 2014 | 12.26 | 12.45 | 12.18 | 12.24 | 611,951 | -0.01(-0.08%) |
Nov 03, 2014 | 12.40 | 12.56 | 12.16 | 12.25 | 506,245 | -0.15(-1.21%) |
Oct 31, 2014 | 13.10 | 13.20 | 12.30 | 12.40 | 1,040,459 | -0.58(-4.47%) |
Oct 30, 2014 | 15.13 | 15.27 | 12.97 | 12.98 | 1,072,932 | -2.17(-14.32%) |
Oct 29, 2014 | 15.29 | 15.43 | 15.11 | 15.15 | 408,418 | -0.09(-0.59%) |
Oct 28, 2014 | 14.91 | 15.26 | 14.88 | 15.24 | 542,498 | +0.35(+2.35%) |
Oct 27, 2014 | 14.93 | 14.97 | 14.97 | 14.89 | 133,839 | -0.08(-0.53%) |
Oct 24, 2014 | 14.89 | 15.08 | 14.73 | 14.97 | 153,901 | -0.02(-0.13%) |
Oct 23, 2014 | 14.98 | 15.28 | 14.91 | 14.99 | 287,430 | +0.12(+0.81%) |
Oct 22, 2014 | 15.04 | 15.16 | 14.84 | 14.87 | 313,359 | -0.17(-1.13%) |
Oct 21, 2014 | 15.08 | 15.33 | 14.82 | 15.04 | 366,558 | +0.01(+0.07%) |
Oct 20, 2014 | 14.72 | 15.05 | 14.72 | 15.03 | 379,360 | +0.30(+2.04%) |
Oct 17, 2014 | 14.84 | 15.07 | 14.67 | 14.73 | 457,436 | +0.08(+0.55%) |
Oct 16, 2014 | 13.85 | 14.73 | 13.85 | 14.65 | 849,038 | +0.65(+4.64%) |
Oct 15, 2014 | 13.43 | 14.13 | 13.11 | 14.00 | 880,754 | +0.37(+2.71%) |
Oct 14, 2014 | 13.16 | 13.71 | 13.00 | 13.63 | 578,006 | +0.58(+4.44%) |
Oct 13, 2014 | 13.80 | 13.80 | 13.00 | 13.05 | 680,176 | -0.77(-5.57%) |
Oct 10, 2014 | 14.66 | 14.84 | 13.82 | 13.82 | 563,179 | -1.05(-7.06%) |
Oct 09, 2014 | 14.99 | 15.36 | 14.53 | 14.87 | 1,409,335 | -1.12(-7.00%) |
Oct 08, 2014 | 15.82 | 16.08 | 15.49 | 15.99 | 775,617 | +0.16(+1.01%) |
Oct 07, 2014 | 16.43 | 16.43 | 15.60 | 15.83 | 1,366,922 | -0.64(-3.89%) |
Oct 06, 2014 | 16.30 | 16.59 | 16.15 | 16.47 | 366,882 | +0.17(+1.04%) |
Oct 03, 2014 | 16.32 | 16.42 | 16.18 | 16.30 | 193,851 | +0.05(+0.31%) |
Oct 02, 2014 | 15.86 | 16.35 | 15.86 | 16.25 | 247,595 | +0.36(+2.27%) |
Oct 01, 2014 | 15.91 | 15.97 | 15.73 | 15.89 | 289,410 | -0.07(-0.44%) |
Sep 30, 2014 | 16.39 | 16.41 | 15.96 | 15.96 | 220,853 | -0.39(-2.39%) |
Sep 29, 2014 | 16.41 | 16.50 | 16.32 | 16.35 | 235,610 | -0.19(-1.15%) |
Sep 26, 2014 | 16.39 | 16.61 | 16.34 | 16.54 | 222,217 | +0.15(+0.92%) |
Sep 25, 2014 | 16.86 | 16.86 | 16.37 | 16.39 | 213,723 | -0.36(-2.15%) |
Sep 24, 2014 | 16.79 | 16.81 | 16.67 | 16.75 | 163,609 | -0.05(-0.30%) |
Sep 23, 2014 | 17.03 | 17.17 | 16.72 | 16.80 | 212,099 | -0.25(-1.47%) |
Sep 22, 2014 | 16.83 | 17.08 | 16.72 | 17.05 | 309,532 | +0.17(+1.01%) |
Sep 19, 2014 | 17.27 | 17.32 | 16.58 | 16.88 | 732,065 | -0.41(-2.37%) |
Sep 18, 2014 | 17.44 | 17.52 | 17.24 | 17.29 | 112,308 | -0.13(-0.75%) |
Sep 17, 2014 | 17.35 | 17.58 | 17.33 | 17.42 | 332,014 | +0.05(+0.29%) |
Sep 16, 2014 | 17.54 | 17.58 | 17.30 | 17.37 | 342,612 | -0.21(-1.19%) |
Sep 15, 2014 | 17.64 | 17.69 | 17.46 | 17.58 | 335,870 | -0.01(-0.06%) |
Sep 12, 2014 | 17.65 | 17.70 | 17.48 | 17.59 | 540,570 | -0.04(-0.23%) |
Sep 11, 2014 | 17.70 | 17.90 | 17.51 | 17.63 | 772,486 | -0.15(-0.84%) |
Sep 10, 2014 | 17.42 | 17.83 | 17.36 | 17.78 | 376,732 | +0.39(+2.24%) |
Sep 09, 2014 | 18.20 | 18.20 | 17.28 | 17.39 | 688,592 | -0.92(-5.02%) |
Sep 08, 2014 | 18.12 | 18.32 | 18.01 | 18.31 | 457,857 | +0.20(+1.10%) |
Sep 05, 2014 | 18.17 | 18.20 | 17.95 | 18.11 | 357,138 | -0.06(-0.33%) |
Sep 04, 2014 | 18.47 | 18.72 | 18.14 | 18.17 | 285,339 | -0.29(-1.57%) |
Sep 03, 2014 | 18.55 | 18.75 | 18.34 | 18.46 | 591,895 | -0.04(-0.22%) |
Sep 02, 2014 | 18.90 | 18.90 | 18.35 | 18.50 | 548,197 | -0.33(-1.75%) |
Aug 29, 2014 | 18.74 | 18.83 | 18.83 | 18.83 | 245,400 | +0.09(+0.48%) |
Aug 28, 2014 | 18.91 | 19.04 | 18.68 | 18.74 | 513,863 | -0.23(-1.21%) |
Aug 27, 2014 | 19.24 | 19.34 | 18.90 | 18.97 | 423,258 | -0.33(-1.71%) |
Aug 26, 2014 | 19.97 | 20.03 | 19.29 | 19.30 | 573,963 | -0.73(-3.64%) |
Aug 25, 2014 | 20.09 | 20.15 | 19.93 | 20.03 | 265,263 | -0.02(-0.10%) |
Aug 22, 2014 | 19.56 | 20.11 | 19.46 | 20.05 | 576,463 | +0.50(+2.56%) |
Aug 21, 2014 | 19.43 | 19.64 | 19.30 | 19.55 | 351,563 | +0.15(+0.77%) |
Aug 20, 2014 | 19.40 | 19.60 | 19.31 | 19.40 | 357,507 | -0.08(-0.41%) |
Aug 19, 2014 | 19.53 | 19.67 | 19.40 | 19.48 | 439,288 | -0.02(-0.10%) |
Aug 18, 2014 | 19.65 | 19.65 | 19.10 | 19.50 | 724,565 | -0.15(-0.76%) |
Aug 15, 2014 | 19.17 | 19.92 | 19.00 | 19.65 | 1,060,327 | +0.23(+1.18%) |
Aug 14, 2014 | 22.40 | 22.40 | 18.67 | 19.42 | 2,280,651 | -2.98(-13.30%) |
Aug 13, 2014 | 22.58 | 22.62 | 22.16 | 22.40 | 306,175 | +0.21(+0.95%) |
Aug 12, 2014 | 22.36 | 22.52 | 22.14 | 22.19 | 287,779 | -0.15(-0.67%) |
Aug 11, 2014 | 22.13 | 22.52 | 21.97 | 22.34 | 413,730 | +0.27(+1.22%) |
Aug 08, 2014 | 22.30 | 22.37 | 22.03 | 22.07 | 309,460 | -0.25(-1.12%) |
Aug 07, 2014 | 22.61 | 22.87 | 22.29 | 22.32 | 297,198 | -0.30(-1.33%) |
Aug 06, 2014 | 22.78 | 23.01 | 22.59 | 22.62 | 371,731 | -0.26(-1.14%) |
Aug 05, 2014 | 22.53 | 23.01 | 22.38 | 22.88 | 482,809 | -0.41(-1.76%) |
Aug 04, 2014 | 23.40 | 23.51 | 23.06 | 23.29 | 330,080 | -0.06(-0.26%) |
Aug 01, 2014 | 23.33 | 23.69 | 23.20 | 23.35 | 314,101 | +0.04(+0.17%) |
Jul 31, 2014 | 23.30 | 23.58 | 23.25 | 23.31 | 302,209 | -0.18(-0.77%) |
Jul 30, 2014 | 23.24 | 23.50 | 23.20 | 23.49 | 161,836 | +0.35(+1.51%) |
Jul 29, 2014 | 23.00 | 23.32 | 22.95 | 23.14 | 287,818 | +0.13(+0.56%) |
Jul 28, 2014 | 22.58 | 23.06 | 22.54 | 23.01 | 255,904 | +0.48(+2.13%) |
Jul 25, 2014 | 22.21 | 22.58 | 22.20 | 22.53 | 219,602 | +0.16(+0.72%) |
Jul 24, 2014 | 22.32 | 22.54 | 22.13 | 22.37 | 420,297 | +0.07(+0.31%) |
Jul 23, 2014 | 22.29 | 22.46 | 22.01 | 22.30 | 197,626 | +0.04(+0.18%) |
Jul 22, 2014 | 21.87 | 22.32 | 21.87 | 22.26 | 178,994 | +0.41(+1.88%) |
Jul 21, 2014 | 21.94 | 22.01 | 21.75 | 21.85 | 203,664 | -0.20(-0.91%) |
Jul 18, 2014 | 21.82 | 22.12 | 21.82 | 22.05 | 227,824 | +0.24(+1.10%) |
Jul 17, 2014 | 21.69 | 21.96 | 21.65 | 21.81 | 296,944 | +0.00(+0.00%) |
Jul 16, 2014 | 22.00 | 22.00 | 21.72 | 21.81 | 189,738 | -0.10(-0.46%) |
Jul 15, 2014 | 22.03 | 22.11 | 21.66 | 21.91 | 218,297 | -0.23(-1.04%) |
Jul 14, 2014 | 22.13 | 22.28 | 22.03 | 22.14 | 200,255 | +0.21(+0.96%) |
Jul 11, 2014 | 21.81 | 22.08 | 21.61 | 21.93 | 341,864 | +0.06(+0.27%) |
Jul 10, 2014 | 21.88 | 21.99 | 21.59 | 21.87 | 438,205 | -0.38(-1.71%) |
Jul 09, 2014 | 22.25 | 22.45 | 22.05 | 22.25 | 343,045 | +0.02(+0.09%) |
Jul 08, 2014 | 22.73 | 22.77 | 22.16 | 22.23 | 397,044 | -0.55(-2.41%) |
Jul 07, 2014 | 23.68 | 23.68 | 22.75 | 22.78 | 335,237 | -0.97(-4.08%) |
Jul 03, 2014 | 23.69 | 23.75 | 23.75 | 23.75 | 220,400 | +0.15(+0.64%) |
Jul 02, 2014 | 24.07 | 24.27 | 23.52 | 23.60 | 244,174 | -0.51(-2.12%) |
Jul 01, 2014 | 24.16 | 24.42 | 24.01 | 24.11 | 401,900 | +0.04(+0.17%) |
Jun 30, 2014 | 24.18 | 24.51 | 23.94 | 24.07 | 313,002 | -0.25(-1.03%) |
Jun 27, 2014 | 25.36 | 25.36 | 23.81 | 24.32 | 1,424,154 | -1.30(-5.07%) |
Jun 26, 2014 | 25.60 | 25.74 | 25.15 | 25.62 | 150,228 | -0.04(-0.16%) |
Jun 25, 2014 | 25.18 | 25.74 | 25.00 | 25.66 | 161,334 | +0.38(+1.50%) |
Jun 24, 2014 | 25.87 | 26.20 | 25.24 | 25.28 | 308,068 | -0.70(-2.69%) |
Jun 23, 2014 | 25.17 | 26.00 | 24.89 | 25.98 | 310,734 | +0.87(+3.46%) |
Jun 20, 2014 | 24.94 | 25.25 | 24.70 | 25.11 | 615,432 | +0.28(+1.13%) |
Jun 19, 2014 | 25.10 | 25.13 | 24.59 | 24.83 | 187,167 | -0.20(-0.80%) |
Jun 18, 2014 | 24.58 | 25.07 | 24.41 | 25.03 | 184,385 | +0.40(+1.62%) |
Jun 17, 2014 | 24.19 | 24.96 | 24.17 | 24.63 | 182,850 | +0.33(+1.36%) |
Jun 16, 2014 | 23.23 | 24.46 | 23.11 | 24.30 | 196,575 | +1.09(+4.70%) |
Jun 13, 2014 | 23.45 | 23.60 | 22.90 | 23.21 | 167,248 | -0.22(-0.94%) |
Jun 12, 2014 | 23.29 | 23.54 | 23.03 | 23.43 | 131,398 | +0.04(+0.17%) |
Jun 11, 2014 | 23.51 | 23.55 | 23.23 | 23.39 | 117,759 | -0.15(-0.64%) |
Jun 10, 2014 | 23.49 | 23.63 | 23.42 | 23.54 | 221,494 | -0.31(-1.30%) |
Jun 06, 2014 | 23.95 | 24.35 | 23.81 | 23.85 | 173,386 | +0.04(+0.17%) |
Jun 05, 2014 | 23.30 | 24.03 | 23.15 | 23.81 | 229,287 | +0.50(+2.15%) |
Jun 04, 2014 | 22.83 | 23.45 | 22.83 | 23.31 | 146,072 | +0.34(+1.48%) |
Jun 03, 2014 | 23.01 | 23.34 | 22.48 | 22.97 | 388,989 | -0.06(-0.26%) |
Jun 02, 2014 | 23.04 | 23.28 | 22.63 | 23.03 | 245,728 | +0.07(+0.30%) |
May 30, 2014 | 22.80 | 23.07 | 22.74 | 22.96 | 247,719 | +0.21(+0.92%) |
May 29, 2014 | 22.91 | 22.91 | 22.20 | 22.75 | 376,433 | -0.02(-0.09%) |
May 28, 2014 | 23.20 | 23.22 | 22.74 | 22.77 | 216,868 | -0.41(-1.77%) |
May 27, 2014 | 23.19 | 23.33 | 23.06 | 23.18 | 187,410 | +0.14(+0.61%) |
May 23, 2014 | 22.92 | 23.04 | 23.04 | 23.04 | 286,000 | +0.07(+0.30%) |
May 22, 2014 | 23.08 | 23.61 | 22.87 | 22.97 | 136,838 | -0.20(-0.86%) |
May 21, 2014 | 23.11 | 23.43 | 22.85 | 23.17 | 158,905 | +0.07(+0.30%) |
May 20, 2014 | 23.41 | 23.61 | 22.62 | 23.10 | 252,804 | -0.48(-2.04%) |
May 19, 2014 | 23.22 | 23.58 | 22.96 | 23.58 | 314,307 | +0.29(+1.25%) |
May 16, 2014 | 23.10 | 23.39 | 22.71 | 23.29 | 302,263 | +0.26(+1.13%) |
May 15, 2014 | 22.98 | 23.13 | 22.22 | 23.03 | 465,150 | -0.01(-0.04%) |
May 14, 2014 | 23.98 | 23.98 | 22.84 | 23.04 | 371,665 | -0.92(-3.84%) |
May 13, 2014 | 24.79 | 24.79 | 23.93 | 23.96 | 265,797 | -0.81(-3.27%) |
May 12, 2014 | 24.56 | 24.97 | 24.45 | 24.77 | 201,814 | +0.35(+1.43%) |
May 09, 2014 | 24.25 | 24.72 | 24.10 | 24.42 | 212,397 | +0.06(+0.25%) |
May 08, 2014 | 24.95 | 25.40 | 24.30 | 24.36 | 225,024 | -0.57(-2.29%) |
May 07, 2014 | 24.81 | 24.98 | 24.34 | 24.93 | 317,474 | +0.27(+1.09%) |
May 06, 2014 | 24.99 | 25.04 | 24.39 | 24.66 | 266,233 | -0.34(-1.36%) |
May 05, 2014 | 24.91 | 25.40 | 24.45 | 25.00 | 269,379 | -0.13(-0.52%) |
May 02, 2014 | 23.91 | 25.31 | 23.91 | 25.13 | 402,806 | +1.26(+5.28%) |