Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.14 | 15.27 | 15.04 | 15.11 | 2,347,025 | -0.05(-0.35%) |
May 28, 2015 | 15.23 | 15.28 | 15.07 | 15.16 | 1,004,458 | -0.07(-0.46%) |
May 27, 2015 | 15.20 | 15.28 | 15.14 | 15.23 | 596,520 | +0.03(+0.19%) |
May 26, 2015 | 15.14 | 15.27 | 15.09 | 15.20 | 1,009,801 | -0.04(-0.23%) |
May 22, 2015 | 15.40 | 15.24 | 15.24 | 15.24 | 1,369,587 | -0.19(-1.22%) |
May 21, 2015 | 15.50 | 15.59 | 15.42 | 15.43 | 815,581 | -0.04(-0.27%) |
May 20, 2015 | 15.58 | 15.65 | 15.46 | 15.47 | 692,884 | -0.12(-0.79%) |
May 19, 2015 | 15.50 | 15.64 | 15.50 | 15.59 | 642,364 | -0.02(-0.11%) |
May 18, 2015 | 15.64 | 15.69 | 15.51 | 15.61 | 568,450 | -0.04(-0.26%) |
May 15, 2015 | 15.41 | 15.68 | 15.38 | 15.65 | 505,138 | +0.26(+1.72%) |
May 14, 2015 | 15.23 | 15.47 | 15.21 | 15.38 | 1,020,814 | +0.22(+1.43%) |
May 13, 2015 | 15.24 | 15.43 | 15.16 | 15.17 | 1,011,723 | -0.02(-0.15%) |
May 12, 2015 | 15.29 | 15.35 | 15.10 | 15.19 | 1,879,319 | -0.21(-1.37%) |
May 11, 2015 | 15.58 | 15.58 | 15.27 | 15.40 | 2,336,745 | -0.19(-1.20%) |
May 08, 2015 | 15.82 | 16.22 | 15.56 | 15.59 | 2,490,805 | -0.13(-0.82%) |
May 07, 2015 | 15.11 | 15.83 | 15.00 | 15.72 | 2,721,548 | +0.75(+4.98%) |
May 06, 2015 | 14.92 | 14.99 | 14.82 | 14.97 | 838,713 | +0.05(+0.31%) |
May 05, 2015 | 15.13 | 15.13 | 14.89 | 14.93 | 1,356,016 | -0.23(-1.55%) |
May 04, 2015 | 15.03 | 15.18 | 15.03 | 15.16 | 1,223,060 | +0.15(+0.98%) |
May 01, 2015 | 14.79 | 15.07 | 14.79 | 15.01 | 1,334,781 | +0.22(+1.51%) |
Apr 30, 2015 | 14.82 | 14.85 | 14.62 | 14.79 | 1,300,349 | -0.10(-0.67%) |
Apr 29, 2015 | 14.96 | 15.10 | 14.88 | 14.89 | 972,183 | -0.21(-1.40%) |
Apr 28, 2015 | 15.11 | 15.14 | 15.05 | 15.10 | 1,438,269 | -0.04(-0.23%) |
Apr 27, 2015 | 15.29 | 15.31 | 15.13 | 15.14 | 2,395,844 | -0.12(-0.77%) |
Apr 24, 2015 | 15.21 | 15.31 | 15.15 | 15.26 | 1,529,639 | +0.04(+0.23%) |
Apr 23, 2015 | 15.12 | 15.28 | 15.12 | 15.22 | 1,787,805 | +0.11(+0.70%) |
Apr 22, 2015 | 15.19 | 15.33 | 15.10 | 15.11 | 962,097 | -0.09(-0.58%) |
Apr 21, 2015 | 15.29 | 15.37 | 15.17 | 15.20 | 1,988,449 | -0.06(-0.42%) |
Apr 20, 2015 | 15.26 | 15.42 | 15.16 | 15.27 | 1,943,425 | +0.04(+0.27%) |
Apr 17, 2015 | 15.40 | 15.43 | 15.17 | 15.23 | 2,865,877 | -0.25(-1.63%) |
Apr 16, 2015 | 15.49 | 15.67 | 15.47 | 15.48 | 1,442,903 | -0.07(-0.45%) |
Apr 15, 2015 | 15.53 | 15.61 | 15.44 | 15.55 | 2,089,481 | +0.04(+0.27%) |
Apr 14, 2015 | 15.55 | 15.90 | 15.47 | 15.51 | 1,917,901 | +0.25(+1.65%) |
Apr 13, 2015 | 15.38 | 15.40 | 15.25 | 15.26 | 1,470,920 | -0.12(-0.76%) |
Apr 10, 2015 | 15.53 | 15.63 | 15.26 | 15.37 | 2,462,511 | -0.02(-0.15%) |
Apr 09, 2015 | 15.50 | 15.61 | 15.32 | 15.40 | 792,629 | -0.13(-0.83%) |
Apr 08, 2015 | 15.58 | 15.70 | 15.49 | 15.53 | 920,696 | -0.05(-0.34%) |
Apr 07, 2015 | 15.89 | 15.89 | 15.54 | 15.58 | 544,509 | -0.28(-1.74%) |
Apr 06, 2015 | 15.61 | 15.88 | 15.59 | 15.85 | 1,440,466 | +0.24(+1.54%) |
Apr 02, 2015 | 15.62 | 15.61 | 15.61 | 15.61 | 1,309,595 | -0.06(-0.41%) |
Apr 01, 2015 | 15.58 | 15.70 | 15.39 | 15.68 | 1,018,747 | +0.10(+0.64%) |
Mar 31, 2015 | 15.13 | 15.61 | 15.12 | 15.58 | 1,628,210 | +0.36(+2.35%) |
Mar 30, 2015 | 15.03 | 15.26 | 15.03 | 15.22 | 665,840 | +0.19(+1.25%) |
Mar 27, 2015 | 15.07 | 15.13 | 14.90 | 15.03 | 1,219,718 | -0.02(-0.12%) |
Mar 26, 2015 | 15.11 | 15.21 | 14.94 | 15.05 | 593,176 | -0.09(-0.62%) |
Mar 25, 2015 | 15.47 | 15.50 | 15.11 | 15.14 | 433,420 | -0.28(-1.79%) |
Mar 24, 2015 | 15.69 | 15.69 | 15.41 | 15.42 | 662,731 | -0.28(-1.76%) |
Mar 23, 2015 | 15.75 | 15.89 | 15.69 | 15.70 | 521,583 | -0.09(-0.56%) |
Mar 20, 2015 | 15.54 | 15.80 | 15.54 | 15.78 | 1,910,891 | +0.32(+2.09%) |
Mar 19, 2015 | 15.41 | 15.54 | 15.40 | 15.46 | 767,427 | -0.02(-0.11%) |
Mar 18, 2015 | 15.09 | 15.49 | 15.00 | 15.48 | 597,462 | +0.40(+2.69%) |
Mar 17, 2015 | 15.00 | 15.11 | 14.94 | 15.07 | 571,886 | +0.05(+0.31%) |
Mar 16, 2015 | 15.10 | 15.23 | 15.00 | 15.03 | 517,336 | -0.04(-0.27%) |
Mar 13, 2015 | 15.21 | 15.27 | 15.04 | 15.07 | 379,944 | -0.19(-1.23%) |
Mar 12, 2015 | 15.20 | 15.26 | 15.10 | 15.26 | 1,140,450 | +0.11(+0.74%) |
Mar 11, 2015 | 15.00 | 15.14 | 14.89 | 15.14 | 938,010 | +0.19(+1.25%) |
Mar 10, 2015 | 14.99 | 15.07 | 14.94 | 14.96 | 1,560,564 | -0.14(-0.93%) |
Mar 09, 2015 | 15.07 | 15.14 | 14.97 | 15.10 | 1,143,799 | +0.06(+0.43%) |
Mar 06, 2015 | 15.18 | 15.20 | 14.97 | 15.03 | 1,572,801 | -0.31(-1.99%) |
Mar 05, 2015 | 15.31 | 15.38 | 15.20 | 15.34 | 1,059,666 | +0.11(+0.73%) |
Mar 04, 2015 | 15.37 | 15.46 | 15.13 | 15.23 | 1,585,992 | -0.19(-1.26%) |
Mar 03, 2015 | 15.57 | 15.63 | 15.41 | 15.42 | 1,626,262 | -0.19(-1.20%) |
Mar 02, 2015 | 15.52 | 15.78 | 15.50 | 15.61 | 1,012,349 | +0.09(+0.57%) |
Feb 27, 2015 | 15.61 | 15.70 | 15.45 | 15.52 | 2,161,768 | -0.08(-0.49%) |
Feb 26, 2015 | 15.45 | 15.67 | 15.24 | 15.60 | 1,882,746 | +0.15(+0.95%) |
Feb 25, 2015 | 15.44 | 15.57 | 15.39 | 15.45 | 1,146,990 | -0.01(-0.04%) |
Feb 24, 2015 | 15.73 | 15.75 | 15.41 | 15.45 | 855,690 | -0.38(-2.37%) |
Feb 23, 2015 | 15.63 | 15.85 | 15.62 | 15.83 | 1,277,663 | +0.11(+0.67%) |
Feb 20, 2015 | 15.53 | 15.77 | 15.38 | 15.72 | 806,151 | +0.20(+1.28%) |
Feb 19, 2015 | 15.51 | 15.68 | 14.65 | 15.53 | 1,929,366 | +0.09(+0.61%) |
Feb 18, 2015 | 15.45 | 15.53 | 15.30 | 15.43 | 2,020,905 | +0.02(+0.15%) |
Feb 17, 2015 | 15.50 | 15.71 | 15.38 | 15.41 | 1,640,520 | -0.12(-0.76%) |
Feb 13, 2015 | 15.63 | 15.53 | 15.53 | 15.53 | 881,812 | -0.11(-0.68%) |
Feb 12, 2015 | 15.40 | 15.70 | 15.31 | 15.63 | 474,977 | +0.31(+2.03%) |
Feb 11, 2015 | 15.35 | 15.40 | 15.17 | 15.32 | 998,573 | -0.01(-0.08%) |
Feb 10, 2015 | 15.29 | 15.37 | 15.18 | 15.33 | 1,492,894 | +0.04(+0.27%) |
Feb 09, 2015 | 15.24 | 15.34 | 15.17 | 15.29 | 765,080 | +0.00(+0.00%) |
Feb 06, 2015 | 15.72 | 15.72 | 15.22 | 15.29 | 739,645 | -0.48(-3.05%) |
Feb 05, 2015 | 15.58 | 15.79 | 15.43 | 15.77 | 687,145 | +0.28(+1.78%) |
Feb 04, 2015 | 15.61 | 15.78 | 15.41 | 15.50 | 910,218 | -0.16(-1.05%) |
Feb 03, 2015 | 15.51 | 15.69 | 15.42 | 15.66 | 832,982 | +0.12(+0.76%) |
Feb 02, 2015 | 15.50 | 15.61 | 15.30 | 15.54 | 1,850,792 | +0.08(+0.53%) |
Jan 30, 2015 | 15.64 | 15.67 | 15.43 | 15.46 | 1,089,179 | -0.18(-1.13%) |
Jan 29, 2015 | 15.58 | 15.65 | 15.42 | 15.64 | 649,887 | +0.04(+0.26%) |
Jan 28, 2015 | 15.72 | 15.78 | 15.58 | 15.60 | 521,472 | -0.09(-0.56%) |
Jan 27, 2015 | 15.84 | 15.98 | 15.65 | 15.68 | 456,901 | -0.19(-1.22%) |
Jan 26, 2015 | 15.45 | 15.88 | 15.40 | 15.88 | 1,021,305 | +0.40(+2.58%) |
Jan 23, 2015 | 15.57 | 15.62 | 15.41 | 15.48 | 457,882 | -0.08(-0.53%) |
Jan 22, 2015 | 15.30 | 15.57 | 15.28 | 15.56 | 1,113,001 | +0.29(+1.92%) |
Jan 21, 2015 | 15.29 | 15.36 | 15.25 | 15.27 | 625,168 | -0.05(-0.34%) |
Jan 20, 2015 | 15.44 | 15.50 | 15.24 | 15.32 | 826,648 | -0.11(-0.69%) |
Jan 16, 2015 | 15.27 | 15.45 | 15.20 | 15.43 | 1,272,888 | +0.18(+1.19%) |
Jan 15, 2015 | 15.26 | 15.31 | 15.15 | 15.24 | 1,084,656 | -0.01(-0.04%) |
Jan 14, 2015 | 15.08 | 15.26 | 15.00 | 15.25 | 1,042,609 | -0.02(-0.12%) |
Jan 13, 2015 | 15.55 | 15.61 | 15.13 | 15.27 | 839,612 | -0.29(-1.85%) |
Jan 12, 2015 | 15.53 | 15.59 | 15.45 | 15.55 | 540,199 | +0.03(+0.19%) |
Jan 09, 2015 | 15.56 | 15.63 | 15.41 | 15.53 | 647,165 | -0.02(-0.15%) |
Jan 08, 2015 | 15.45 | 15.61 | 15.38 | 15.55 | 3,061,701 | +0.12(+0.76%) |
Jan 07, 2015 | 15.54 | 15.54 | 15.30 | 15.43 | 1,581,292 | -0.07(-0.45%) |
Jan 06, 2015 | 15.38 | 15.51 | 15.31 | 15.50 | 2,843,935 | +0.14(+0.92%) |
Jan 05, 2015 | 15.24 | 15.47 | 15.17 | 15.36 | 1,315,063 | +0.08(+0.54%) |
Jan 02, 2015 | 15.01 | 15.30 | 15.01 | 15.28 | 831,523 | +0.22(+1.44%) |
Dec 31, 2014 | 15.19 | 15.06 | 15.06 | 15.06 | 1,014,237 | -0.09(-0.58%) |
Dec 30, 2014 | 15.01 | 15.20 | 14.99 | 15.15 | 493,971 | +0.08(+0.55%) |
Dec 29, 2014 | 14.95 | 15.16 | 14.90 | 15.07 | 639,692 | +0.09(+0.63%) |
Dec 26, 2014 | 14.99 | 15.10 | 14.97 | 14.97 | 299,066 | -0.02(-0.12%) |
Dec 24, 2014 | 15.04 | 14.99 | 14.99 | 14.99 | 310,867 | -0.05(-0.31%) |
Dec 23, 2014 | 15.02 | 15.14 | 14.98 | 15.04 | 1,395,036 | +0.11(+0.75%) |
Dec 22, 2014 | 14.42 | 14.96 | 14.42 | 14.93 | 1,714,346 | +0.49(+3.37%) |
Dec 19, 2014 | 14.32 | 14.54 | 14.32 | 14.44 | 1,284,988 | +0.11(+0.78%) |
Dec 18, 2014 | 14.23 | 14.35 | 14.07 | 14.33 | 2,024,944 | +0.10(+0.70%) |
Dec 17, 2014 | 14.20 | 14.30 | 14.13 | 14.23 | 1,851,324 | +0.02(+0.17%) |
Dec 16, 2014 | 14.47 | 14.49 | 14.18 | 14.21 | 1,867,428 | -0.28(-1.94%) |
Dec 15, 2014 | 14.89 | 14.92 | 14.36 | 14.49 | 1,164,940 | -0.39(-2.60%) |
Dec 12, 2014 | 15.11 | 15.21 | 14.85 | 14.87 | 1,112,820 | -0.28(-1.86%) |
Dec 11, 2014 | 15.24 | 15.31 | 15.13 | 15.16 | 682,515 | -0.12(-0.81%) |
Dec 10, 2014 | 15.37 | 15.38 | 15.17 | 15.28 | 430,528 | -0.08(-0.50%) |
Dec 09, 2014 | 15.20 | 15.40 | 15.14 | 15.36 | 590,894 | +0.09(+0.58%) |
Dec 08, 2014 | 15.14 | 15.27 | 15.01 | 15.27 | 632,024 | +0.12(+0.77%) |
Dec 05, 2014 | 15.17 | 15.20 | 15.01 | 15.15 | 436,877 | -0.02(-0.12%) |
Dec 04, 2014 | 14.97 | 15.21 | 14.89 | 15.17 | 766,645 | +0.21(+1.37%) |
Dec 03, 2014 | 14.87 | 15.01 | 14.81 | 14.96 | 561,757 | +0.04(+0.24%) |
Dec 02, 2014 | 14.87 | 14.96 | 14.76 | 14.93 | 633,091 | +0.08(+0.55%) |
Dec 01, 2014 | 14.92 | 14.92 | 14.75 | 14.84 | 578,386 | -0.08(-0.51%) |
Nov 28, 2014 | 14.93 | 15.02 | 14.89 | 14.92 | 518,317 | +0.02(+0.12%) |
Nov 26, 2014 | 14.84 | 14.90 | 14.90 | 14.90 | 625,654 | +0.01(+0.04%) |
Nov 25, 2014 | 14.97 | 15.00 | 14.76 | 14.90 | 1,732,642 | -0.02(-0.16%) |
Nov 24, 2014 | 15.00 | 15.03 | 14.79 | 14.92 | 923,462 | -0.02(-0.16%) |
Nov 21, 2014 | 15.03 | 15.09 | 14.89 | 14.94 | 844,184 | -0.02(-0.12%) |
Nov 20, 2014 | 14.93 | 15.06 | 14.89 | 14.96 | 617,679 | -0.06(-0.43%) |
Nov 19, 2014 | 15.21 | 15.24 | 14.95 | 15.03 | 734,193 | -0.16(-1.04%) |
Nov 18, 2014 | 15.14 | 15.28 | 15.05 | 15.19 | 579,668 | +0.01(+0.08%) |
Nov 17, 2014 | 15.01 | 15.26 | 14.94 | 15.17 | 1,129,429 | +0.15(+1.02%) |
Nov 14, 2014 | 15.24 | 15.29 | 14.97 | 15.02 | 584,888 | -0.19(-1.27%) |
Nov 13, 2014 | 15.13 | 15.29 | 15.13 | 15.21 | 529,326 | +0.10(+0.66%) |
Nov 12, 2014 | 15.10 | 15.20 | 15.00 | 15.11 | 642,424 | -0.06(-0.39%) |
Nov 11, 2014 | 15.31 | 15.32 | 15.16 | 15.17 | 760,703 | -0.07(-0.46%) |
Nov 10, 2014 | 15.41 | 15.46 | 15.24 | 15.24 | 1,363,925 | -0.14(-0.92%) |
Nov 07, 2014 | 15.60 | 15.65 | 15.37 | 15.38 | 804,054 | -0.20(-1.28%) |
Nov 06, 2014 | 15.71 | 15.76 | 15.55 | 15.58 | 688,083 | -0.12(-0.78%) |
Nov 05, 2014 | 15.65 | 15.74 | 15.49 | 15.71 | 1,121,086 | +0.06(+0.41%) |
Nov 04, 2014 | 15.75 | 15.91 | 15.19 | 15.64 | 1,928,778 | -0.06(-0.37%) |
Nov 03, 2014 | 15.67 | 15.91 | 15.66 | 15.70 | 912,916 | +0.03(+0.19%) |
Oct 31, 2014 | 15.73 | 15.85 | 15.62 | 15.67 | 1,948,163 | -0.02(-0.15%) |
Oct 30, 2014 | 15.43 | 15.70 | 15.40 | 15.70 | 1,252,790 | +0.15(+0.94%) |
Oct 29, 2014 | 15.72 | 15.73 | 15.46 | 15.55 | 1,356,721 | -0.09(-0.60%) |
Oct 28, 2014 | 15.48 | 15.64 | 15.36 | 15.64 | 907,220 | +0.16(+1.06%) |
Oct 27, 2014 | 15.03 | 15.49 | 14.97 | 15.48 | 1,496,650 | +0.51(+3.41%) |
Oct 24, 2014 | 15.21 | 15.21 | 14.92 | 14.97 | 466,280 | -0.23(-1.51%) |
Oct 23, 2014 | 14.89 | 15.20 | 14.87 | 15.20 | 1,624,731 | +0.30(+2.01%) |
Oct 22, 2014 | 14.91 | 15.07 | 14.85 | 14.90 | 678,506 | +0.08(+0.55%) |
Oct 21, 2014 | 14.64 | 14.83 | 14.57 | 14.82 | 832,249 | +0.19(+1.32%) |
Oct 20, 2014 | 14.42 | 14.64 | 14.38 | 14.62 | 1,030,360 | +0.18(+1.22%) |
Oct 17, 2014 | 14.58 | 14.62 | 14.38 | 14.45 | 4,008,466 | -0.06(-0.44%) |
Oct 16, 2014 | 14.21 | 14.56 | 14.12 | 14.51 | 2,741,440 | +0.25(+1.77%) |
Oct 15, 2014 | 14.23 | 14.39 | 13.82 | 14.26 | 2,777,515 | -0.04(-0.29%) |
Oct 14, 2014 | 14.44 | 14.70 | 14.22 | 14.30 | 2,132,967 | -0.09(-0.65%) |
Oct 13, 2014 | 14.56 | 14.57 | 14.34 | 14.39 | 1,302,994 | -0.17(-1.17%) |
Oct 10, 2014 | 14.61 | 14.78 | 14.50 | 14.56 | 814,589 | -0.02(-0.16%) |
Oct 09, 2014 | 14.71 | 14.83 | 14.52 | 14.59 | 1,271,192 | -0.13(-0.88%) |
Oct 08, 2014 | 14.57 | 14.83 | 14.47 | 14.72 | 959,486 | +0.16(+1.13%) |
Oct 07, 2014 | 14.60 | 14.66 | 14.48 | 14.55 | 1,090,666 | -0.04(-0.28%) |
Oct 06, 2014 | 14.70 | 14.76 | 14.58 | 14.59 | 667,271 | -0.09(-0.60%) |
Oct 03, 2014 | 14.79 | 14.84 | 14.65 | 14.68 | 1,450,426 | -0.02(-0.16%) |
Oct 02, 2014 | 14.94 | 15.03 | 14.69 | 14.70 | 938,919 | -0.24(-1.61%) |
Oct 01, 2014 | 14.99 | 15.07 | 14.80 | 14.94 | 1,038,183 | -0.14(-0.93%) |
Sep 30, 2014 | 15.11 | 15.24 | 15.01 | 15.09 | 1,516,000 | -0.02(-0.12%) |
Sep 29, 2014 | 15.08 | 15.10 | 14.89 | 15.10 | 745,082 | -0.07(-0.46%) |
Sep 26, 2014 | 14.80 | 15.17 | 14.80 | 15.17 | 982,566 | +0.28(+1.89%) |
Sep 25, 2014 | 15.01 | 15.17 | 14.73 | 14.89 | 968,313 | -0.06(-0.43%) |
Sep 24, 2014 | 14.90 | 15.07 | 14.84 | 14.96 | 1,319,823 | +0.06(+0.39%) |
Sep 23, 2014 | 15.02 | 15.04 | 14.88 | 14.90 | 815,632 | -0.11(-0.70%) |
Sep 22, 2014 | 14.98 | 15.13 | 14.89 | 15.00 | 828,061 | -0.06(-0.43%) |
Sep 19, 2014 | 15.21 | 15.21 | 14.99 | 15.07 | 2,134,456 | -0.06(-0.39%) |
Sep 18, 2014 | 15.17 | 15.27 | 14.93 | 15.13 | 2,106,420 | -0.05(-0.35%) |
Sep 17, 2014 | 15.28 | 15.41 | 15.16 | 15.18 | 966,591 | -0.12(-0.81%) |
Sep 16, 2014 | 15.34 | 15.43 | 15.28 | 15.30 | 551,558 | -0.03(-0.19%) |
Sep 15, 2014 | 15.37 | 15.52 | 15.31 | 15.33 | 1,366,160 | -0.11(-0.72%) |
Sep 12, 2014 | 15.72 | 15.84 | 15.31 | 15.44 | 811,635 | -0.35(-2.23%) |
Sep 11, 2014 | 15.90 | 15.95 | 15.72 | 15.80 | 1,004,847 | -0.05(-0.30%) |
Sep 10, 2014 | 15.85 | 16.00 | 15.81 | 15.84 | 1,153,599 | -0.12(-0.74%) |
Sep 09, 2014 | 16.24 | 16.36 | 15.93 | 15.96 | 1,093,193 | -0.40(-2.47%) |
Sep 08, 2014 | 16.19 | 16.40 | 16.14 | 16.36 | 1,295,187 | +0.16(+0.98%) |
Sep 05, 2014 | 15.87 | 16.25 | 15.84 | 16.21 | 2,573,655 | +0.27(+1.69%) |
Sep 04, 2014 | 15.94 | 15.96 | 15.82 | 15.94 | 917,477 | +0.03(+0.18%) |
Sep 03, 2014 | 16.05 | 16.22 | 15.88 | 15.91 | 1,063,957 | -0.15(-0.91%) |
Sep 02, 2014 | 15.77 | 16.12 | 15.77 | 16.05 | 1,653,260 | +0.28(+1.79%) |
Aug 29, 2014 | 15.87 | 15.77 | 15.77 | 15.77 | 1,798,393 | -0.05(-0.30%) |
Aug 28, 2014 | 15.77 | 15.86 | 15.75 | 15.82 | 1,019,734 | -0.04(-0.26%) |
Aug 27, 2014 | 15.91 | 15.91 | 15.74 | 15.86 | 1,002,651 | -0.09(-0.59%) |
Aug 26, 2014 | 15.85 | 15.99 | 15.85 | 15.95 | 536,794 | +0.02(+0.15%) |
Aug 25, 2014 | 16.00 | 16.00 | 15.82 | 15.93 | 738,653 | -0.12(-0.73%) |
Aug 22, 2014 | 16.06 | 16.12 | 15.99 | 16.05 | 691,079 | -0.07(-0.44%) |
Aug 21, 2014 | 16.14 | 16.15 | 16.05 | 16.12 | 546,313 | +0.10(+0.62%) |
Aug 20, 2014 | 15.98 | 16.07 | 15.94 | 16.02 | 802,788 | +0.08(+0.52%) |
Aug 19, 2014 | 15.86 | 16.12 | 15.86 | 15.94 | 912,253 | +0.04(+0.26%) |
Aug 18, 2014 | 15.78 | 16.04 | 15.78 | 15.89 | 980,715 | +0.05(+0.33%) |
Aug 15, 2014 | 15.92 | 15.99 | 15.82 | 15.84 | 813,057 | +0.00(+0.00%) |
Aug 14, 2014 | 15.84 | 15.96 | 15.74 | 15.84 | 1,446,147 | +0.04(+0.26%) |
Aug 13, 2014 | 15.44 | 15.84 | 15.44 | 15.80 | 1,147,135 | +0.39(+2.51%) |
Aug 12, 2014 | 15.34 | 15.68 | 15.34 | 15.41 | 995,798 | +0.03(+0.19%) |
Aug 11, 2014 | 15.26 | 15.40 | 15.20 | 15.38 | 771,821 | +0.12(+0.77%) |
Aug 08, 2014 | 15.34 | 15.48 | 15.25 | 15.27 | 2,204,979 | -0.16(-1.06%) |
Aug 07, 2014 | 15.56 | 15.64 | 15.40 | 15.43 | 1,228,396 | -0.01(-0.04%) |
Aug 06, 2014 | 15.47 | 15.54 | 15.35 | 15.44 | 1,224,241 | -0.02(-0.15%) |
Aug 05, 2014 | 15.78 | 15.78 | 15.38 | 15.46 | 1,249,135 | -0.22(-1.38%) |
Aug 04, 2014 | 15.63 | 15.74 | 15.58 | 15.68 | 716,359 | -0.09(-0.56%) |