Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.86 | 20.29 | 19.82 | 20.25 | 1,599,273 | +0.32(+1.62%) |
Mar 30, 2015 | 19.95 | 20.10 | 19.85 | 19.93 | 804,630 | +0.10(+0.49%) |
Mar 27, 2015 | 19.50 | 19.92 | 19.31 | 19.83 | 1,027,563 | +0.34(+1.75%) |
Mar 26, 2015 | 19.48 | 19.76 | 19.43 | 19.49 | 878,530 | -0.24(-1.24%) |
Mar 25, 2015 | 19.76 | 19.87 | 19.59 | 19.73 | 817,160 | +0.04(+0.22%) |
Mar 24, 2015 | 20.01 | 20.01 | 19.55 | 19.69 | 1,586,813 | -0.32(-1.62%) |
Mar 23, 2015 | 20.24 | 20.57 | 20.01 | 20.01 | 1,687,009 | -0.18(-0.87%) |
Mar 20, 2015 | 20.52 | 20.67 | 20.16 | 20.19 | 1,767,067 | -0.24(-1.16%) |
Mar 19, 2015 | 20.31 | 20.48 | 20.23 | 20.43 | 976,812 | +0.03(+0.13%) |
Mar 18, 2015 | 20.15 | 20.55 | 20.05 | 20.40 | 1,206,043 | +0.23(+1.13%) |
Mar 17, 2015 | 19.93 | 20.22 | 19.83 | 20.17 | 1,284,694 | +0.13(+0.66%) |
Mar 16, 2015 | 19.39 | 20.22 | 19.39 | 20.04 | 2,077,043 | +0.72(+3.71%) |
Mar 13, 2015 | 19.38 | 19.44 | 19.09 | 19.32 | 880,077 | -0.06(-0.32%) |
Mar 12, 2015 | 18.85 | 19.49 | 18.81 | 19.38 | 2,528,926 | -0.18(-0.94%) |
Mar 11, 2015 | 19.28 | 19.66 | 19.16 | 19.57 | 942,931 | +0.23(+1.18%) |
Mar 10, 2015 | 19.30 | 19.71 | 19.29 | 19.34 | 1,703,737 | -0.13(-0.67%) |
Mar 09, 2015 | 19.70 | 19.70 | 19.17 | 19.47 | 1,363,691 | -0.16(-0.80%) |
Mar 06, 2015 | 18.89 | 19.83 | 18.85 | 19.63 | 4,309,799 | +0.55(+2.89%) |
Mar 05, 2015 | 19.16 | 19.20 | 18.86 | 19.08 | 1,236,068 | -0.11(-0.59%) |
Mar 04, 2015 | 19.20 | 19.28 | 19.27 | 19.19 | 976,516 | -0.08(-0.41%) |
Mar 03, 2015 | 19.15 | 19.34 | 18.73 | 19.27 | 1,829,932 | +0.04(+0.18%) |
Mar 02, 2015 | 19.65 | 19.82 | 18.99 | 19.23 | 2,748,710 | -0.48(-2.44%) |
Feb 27, 2015 | 19.62 | 19.92 | 19.42 | 19.72 | 1,252,855 | +0.03(+0.13%) |
Feb 26, 2015 | 19.64 | 19.88 | 19.57 | 19.69 | 748,990 | +0.02(+0.09%) |
Feb 25, 2015 | 19.75 | 19.91 | 19.40 | 19.67 | 1,207,775 | -0.06(-0.31%) |
Feb 24, 2015 | 19.93 | 20.03 | 19.59 | 19.73 | 1,774,151 | -0.15(-0.75%) |
Feb 23, 2015 | 20.03 | 20.05 | 19.52 | 19.88 | 1,345,571 | -0.23(-1.13%) |
Feb 20, 2015 | 19.67 | 20.21 | 19.43 | 20.11 | 2,285,131 | +0.43(+2.18%) |
Feb 19, 2015 | 19.42 | 19.75 | 19.34 | 19.68 | 1,068,573 | +0.21(+1.08%) |
Feb 18, 2015 | 19.59 | 19.63 | 19.38 | 19.47 | 1,006,163 | -0.16(-0.80%) |
Feb 17, 2015 | 19.36 | 19.67 | 19.30 | 19.63 | 1,301,669 | +0.28(+1.45%) |
Feb 13, 2015 | 19.02 | 19.35 | 19.35 | 19.35 | 1,675,439 | +0.33(+1.75%) |
Feb 12, 2015 | 18.85 | 19.18 | 18.71 | 19.02 | 1,428,294 | +0.30(+1.59%) |
Feb 11, 2015 | 18.48 | 18.85 | 18.41 | 18.72 | 2,164,629 | +0.25(+1.37%) |
Feb 10, 2015 | 18.24 | 18.60 | 17.99 | 18.46 | 2,962,848 | +0.32(+1.78%) |
Feb 09, 2015 | 18.26 | 18.31 | 18.08 | 18.14 | 1,269,663 | -0.09(-0.48%) |
Feb 06, 2015 | 18.03 | 18.46 | 17.98 | 18.23 | 1,694,459 | +0.28(+1.56%) |
Feb 05, 2015 | 18.59 | 18.86 | 17.78 | 17.95 | 5,088,899 | -0.40(-2.19%) |
Feb 04, 2015 | 17.67 | 18.83 | 17.50 | 18.35 | 4,887,197 | +0.87(+4.95%) |
Feb 03, 2015 | 17.09 | 17.83 | 16.87 | 17.48 | 3,763,343 | +1.18(+7.25%) |
Feb 02, 2015 | 15.66 | 16.34 | 15.60 | 16.30 | 3,407,184 | +0.68(+4.37%) |
Jan 30, 2015 | 15.66 | 15.87 | 15.59 | 15.62 | 1,378,623 | -0.17(-1.05%) |
Jan 29, 2015 | 15.80 | 15.88 | 15.53 | 15.79 | 1,448,677 | +0.01(+0.06%) |
Jan 28, 2015 | 16.29 | 16.29 | 15.76 | 15.78 | 1,051,484 | -0.44(-2.70%) |
Jan 27, 2015 | 16.19 | 16.34 | 15.95 | 16.22 | 1,382,679 | -0.18(-1.12%) |
Jan 26, 2015 | 16.24 | 16.46 | 16.13 | 16.40 | 2,011,285 | +0.17(+1.02%) |
Jan 23, 2015 | 16.32 | 16.67 | 16.19 | 16.23 | 1,649,591 | -0.21(-1.28%) |
Jan 22, 2015 | 16.42 | 16.51 | 16.12 | 16.44 | 2,059,107 | +0.16(+0.97%) |
Jan 21, 2015 | 16.43 | 16.65 | 16.22 | 16.29 | 1,523,574 | -0.15(-0.90%) |
Jan 20, 2015 | 16.94 | 16.94 | 16.43 | 16.43 | 3,248,124 | -0.44(-2.59%) |
Jan 16, 2015 | 16.87 | 17.00 | 16.61 | 16.87 | 2,461,264 | -0.08(-0.46%) |
Jan 15, 2015 | 17.30 | 17.49 | 16.86 | 16.95 | 2,262,250 | -0.31(-1.82%) |
Jan 14, 2015 | 17.20 | 17.58 | 17.00 | 17.27 | 3,762,560 | -0.16(-0.90%) |
Jan 13, 2015 | 17.15 | 17.50 | 16.97 | 17.42 | 2,220,753 | +0.41(+2.42%) |
Jan 12, 2015 | 17.00 | 17.15 | 16.71 | 17.01 | 1,309,960 | +0.00(+0.00%) |
Jan 09, 2015 | 17.35 | 17.40 | 16.92 | 17.01 | 1,321,587 | -0.31(-1.77%) |
Jan 08, 2015 | 17.05 | 17.49 | 16.92 | 17.32 | 2,289,584 | +0.39(+2.33%) |
Jan 07, 2015 | 16.79 | 17.21 | 16.75 | 16.92 | 2,210,009 | +0.30(+1.79%) |
Jan 06, 2015 | 16.87 | 17.13 | 16.54 | 16.63 | 1,982,993 | -0.22(-1.30%) |
Jan 05, 2015 | 17.42 | 17.42 | 16.70 | 16.85 | 1,685,520 | -0.66(-3.75%) |
Jan 02, 2015 | 17.30 | 17.69 | 16.99 | 17.50 | 1,796,578 | +0.34(+1.99%) |
Dec 31, 2014 | 17.34 | 17.16 | 17.16 | 17.16 | 671,227 | -0.17(-0.96%) |
Dec 30, 2014 | 17.41 | 17.63 | 17.29 | 17.33 | 539,388 | -0.11(-0.60%) |
Dec 29, 2014 | 17.34 | 17.61 | 17.34 | 17.43 | 756,863 | +0.07(+0.40%) |
Dec 26, 2014 | 17.56 | 17.62 | 17.27 | 17.36 | 1,008,579 | -0.22(-1.24%) |
Dec 24, 2014 | 17.75 | 17.58 | 17.58 | 17.58 | 509,191 | -0.17(-0.94%) |
Dec 23, 2014 | 17.49 | 17.90 | 17.48 | 17.75 | 1,485,431 | +0.27(+1.55%) |
Dec 22, 2014 | 17.48 | 17.62 | 17.27 | 17.48 | 1,636,845 | +0.00(+0.00%) |
Dec 19, 2014 | 17.41 | 17.48 | 17.06 | 17.48 | 2,971,612 | +0.21(+1.22%) |
Dec 18, 2014 | 16.47 | 17.39 | 16.46 | 17.27 | 2,618,132 | +1.06(+6.53%) |
Dec 17, 2014 | 15.55 | 16.33 | 15.55 | 16.21 | 2,165,053 | +0.67(+4.28%) |
Dec 16, 2014 | 15.68 | 15.70 | 15.38 | 15.54 | 3,480,143 | +0.04(+0.23%) |
Dec 15, 2014 | 15.59 | 15.67 | 15.45 | 15.51 | 2,606,818 | +0.06(+0.40%) |
Dec 12, 2014 | 15.95 | 16.08 | 15.37 | 15.45 | 4,387,296 | -0.62(-3.87%) |
Dec 11, 2014 | 16.36 | 16.70 | 16.04 | 16.07 | 5,950,127 | -0.19(-1.18%) |
Dec 10, 2014 | 16.15 | 16.71 | 16.01 | 16.26 | 3,877,166 | -0.03(-0.16%) |
Dec 09, 2014 | 15.87 | 18.87 | 15.83 | 16.29 | 20,896,504 | +0.27(+1.69%) |
Dec 08, 2014 | 16.18 | 16.43 | 15.95 | 16.01 | 1,536,903 | -0.17(-1.03%) |
Dec 05, 2014 | 16.01 | 16.13 | 16.00 | 16.18 | 2,814,205 | +0.21(+1.32%) |
Dec 04, 2014 | 16.05 | 16.11 | 15.93 | 15.97 | 1,679,962 | -0.07(-0.44%) |
Dec 03, 2014 | 15.96 | 16.29 | 15.95 | 16.04 | 1,807,239 | +0.09(+0.55%) |
Dec 02, 2014 | 16.03 | 16.22 | 15.87 | 15.95 | 2,687,261 | -0.04(-0.22%) |
Dec 01, 2014 | 16.23 | 16.39 | 15.96 | 15.99 | 3,308,508 | -0.28(-1.72%) |
Nov 28, 2014 | 16.48 | 16.49 | 16.13 | 16.27 | 1,112,221 | -0.14(-0.85%) |
Nov 26, 2014 | 16.28 | 16.41 | 16.41 | 16.41 | 1,293,660 | +0.15(+0.92%) |
Nov 25, 2014 | 16.06 | 16.31 | 16.05 | 16.26 | 1,827,823 | +0.20(+1.25%) |
Nov 24, 2014 | 16.08 | 16.18 | 15.97 | 16.06 | 2,777,842 | +0.04(+0.27%) |
Nov 21, 2014 | 16.19 | 16.47 | 15.94 | 16.01 | 6,640,021 | -0.03(-0.16%) |
Nov 20, 2014 | 15.75 | 16.25 | 15.52 | 16.04 | 4,936,307 | -0.26(-1.61%) |
Nov 19, 2014 | 16.18 | 16.37 | 15.94 | 16.30 | 2,709,776 | +0.15(+0.92%) |
Nov 18, 2014 | 17.38 | 17.53 | 16.15 | 16.15 | 8,254,537 | -1.23(-7.05%) |
Nov 17, 2014 | 17.07 | 17.54 | 16.95 | 17.38 | 6,755,708 | +0.30(+1.74%) |
Nov 14, 2014 | 16.60 | 17.27 | 16.60 | 17.08 | 7,337,055 | +0.50(+3.01%) |
Nov 13, 2014 | 16.24 | 16.68 | 16.00 | 16.58 | 7,331,305 | +0.37(+2.27%) |
Nov 12, 2014 | 15.84 | 16.27 | 15.69 | 16.22 | 4,376,768 | +0.32(+1.98%) |
Nov 11, 2014 | 15.20 | 15.92 | 15.04 | 15.90 | 4,407,984 | +0.70(+4.61%) |
Nov 10, 2014 | 14.96 | 15.23 | 14.89 | 15.20 | 1,688,838 | +0.14(+0.93%) |
Nov 07, 2014 | 14.98 | 15.11 | 14.79 | 15.06 | 2,790,251 | +0.11(+0.70%) |
Nov 06, 2014 | 14.73 | 15.14 | 14.46 | 14.96 | 4,699,392 | +0.21(+1.42%) |
Nov 05, 2014 | 14.54 | 15.01 | 14.54 | 14.75 | 4,543,167 | -0.38(-2.54%) |
Nov 04, 2014 | 15.18 | 15.66 | 14.72 | 15.13 | 8,661,565 | -1.13(-6.94%) |
Nov 03, 2014 | 16.35 | 16.56 | 16.16 | 16.26 | 2,672,880 | +0.07(+0.43%) |
Oct 31, 2014 | 16.29 | 16.29 | 15.89 | 16.19 | 1,904,080 | +0.08(+0.49%) |
Oct 30, 2014 | 16.10 | 16.27 | 16.07 | 16.11 | 763,783 | -0.03(-0.16%) |
Oct 29, 2014 | 16.16 | 16.36 | 16.06 | 16.14 | 1,549,199 | -0.06(-0.38%) |
Oct 28, 2014 | 15.86 | 16.29 | 15.75 | 16.20 | 1,792,103 | +0.46(+2.95%) |
Oct 27, 2014 | 15.71 | 15.74 | 15.74 | 15.73 | 1,784,972 | -0.01(-0.06%) |
Oct 24, 2014 | 15.75 | 15.82 | 15.64 | 15.74 | 1,116,509 | -0.01(-0.06%) |
Oct 23, 2014 | 15.61 | 15.99 | 15.61 | 15.75 | 4,229,913 | +0.29(+1.87%) |
Oct 22, 2014 | 15.87 | 15.87 | 15.45 | 15.46 | 1,049,215 | -0.34(-2.16%) |
Oct 21, 2014 | 15.41 | 15.87 | 15.41 | 15.80 | 1,777,917 | +0.49(+3.20%) |
Oct 20, 2014 | 15.27 | 15.33 | 15.08 | 15.31 | 1,047,801 | +0.01(+0.06%) |
Oct 17, 2014 | 15.36 | 15.45 | 15.14 | 15.31 | 1,727,143 | +0.18(+1.16%) |
Oct 16, 2014 | 14.89 | 15.35 | 14.87 | 15.13 | 2,592,681 | +0.04(+0.29%) |
Oct 15, 2014 | 15.01 | 15.21 | 14.75 | 15.09 | 2,616,357 | -0.20(-1.32%) |
Oct 14, 2014 | 15.22 | 15.44 | 15.00 | 15.29 | 3,651,605 | +0.11(+0.69%) |
Oct 13, 2014 | 15.54 | 15.70 | 15.16 | 15.18 | 1,862,484 | -0.31(-1.98%) |
Oct 10, 2014 | 15.93 | 16.01 | 15.45 | 15.49 | 1,917,922 | -0.48(-3.01%) |
Oct 09, 2014 | 16.18 | 16.24 | 15.91 | 15.97 | 1,435,976 | -0.28(-1.72%) |
Oct 08, 2014 | 15.83 | 16.25 | 15.63 | 16.25 | 2,333,976 | +0.50(+3.17%) |
Oct 07, 2014 | 16.03 | 16.03 | 15.72 | 15.75 | 2,114,400 | -0.34(-2.12%) |
Oct 06, 2014 | 15.59 | 16.21 | 15.52 | 16.09 | 2,166,066 | +0.55(+3.55%) |
Oct 03, 2014 | 15.44 | 15.67 | 15.38 | 15.54 | 900,184 | +0.18(+1.20%) |
Oct 02, 2014 | 15.32 | 15.46 | 15.18 | 15.36 | 1,534,493 | +0.02(+0.11%) |
Oct 01, 2014 | 15.63 | 15.63 | 15.28 | 15.34 | 1,532,639 | -0.25(-1.57%) |
Sep 30, 2014 | 15.52 | 15.74 | 15.38 | 15.59 | 1,249,587 | +0.07(+0.45%) |
Sep 29, 2014 | 15.34 | 15.65 | 15.18 | 15.52 | 1,241,917 | +0.07(+0.45%) |
Sep 26, 2014 | 15.53 | 15.60 | 15.39 | 15.45 | 2,134,092 | -0.08(-0.51%) |
Sep 25, 2014 | 15.80 | 15.84 | 15.52 | 15.52 | 3,162,852 | -0.27(-1.72%) |
Sep 24, 2014 | 15.73 | 15.84 | 15.60 | 15.80 | 1,188,104 | +0.13(+0.84%) |
Sep 23, 2014 | 15.68 | 15.85 | 15.38 | 15.66 | 2,305,269 | -0.08(-0.50%) |
Sep 22, 2014 | 15.84 | 15.90 | 15.64 | 15.74 | 2,037,543 | -0.20(-1.26%) |
Sep 19, 2014 | 16.27 | 16.34 | 15.92 | 15.94 | 2,515,749 | -0.24(-1.51%) |
Sep 18, 2014 | 16.36 | 16.43 | 16.15 | 16.19 | 1,329,267 | -0.14(-0.86%) |
Sep 17, 2014 | 16.33 | 16.49 | 16.16 | 16.33 | 1,297,749 | +0.01(+0.05%) |
Sep 16, 2014 | 16.31 | 16.53 | 16.09 | 16.32 | 2,117,138 | -0.06(-0.37%) |
Sep 15, 2014 | 16.63 | 16.69 | 16.33 | 16.38 | 2,400,610 | -0.23(-1.37%) |
Sep 12, 2014 | 16.80 | 16.85 | 16.46 | 16.61 | 2,046,232 | -0.23(-1.35%) |
Sep 11, 2014 | 16.83 | 16.97 | 16.65 | 16.84 | 1,204,260 | -0.01(-0.05%) |
Sep 10, 2014 | 16.98 | 16.98 | 16.68 | 16.85 | 1,691,407 | -0.09(-0.52%) |
Sep 09, 2014 | 17.03 | 17.10 | 16.53 | 16.93 | 2,643,027 | -0.10(-0.56%) |
Sep 08, 2014 | 16.74 | 17.13 | 16.74 | 17.03 | 2,747,909 | +0.31(+1.83%) |
Sep 05, 2014 | 16.80 | 16.80 | 16.76 | 16.72 | 2,920,191 | +0.10(+0.58%) |
Sep 04, 2014 | 16.70 | 16.62 | 16.57 | 16.63 | 2,564,137 | +0.01(+0.05%) |
Sep 03, 2014 | 16.31 | 16.70 | 16.28 | 16.62 | 8,366,046 | -0.32(-1.91%) |
Sep 02, 2014 | 16.41 | 17.06 | 16.29 | 16.94 | 2,701,405 | +0.65(+3.97%) |
Aug 29, 2014 | 16.50 | 16.29 | 16.29 | 16.29 | 748,474 | -0.15(-0.90%) |
Aug 28, 2014 | 16.40 | 16.50 | 16.27 | 16.44 | 547,784 | +0.02(+0.11%) |
Aug 27, 2014 | 16.50 | 16.55 | 16.29 | 16.43 | 297,312 | -0.04(-0.21%) |
Aug 26, 2014 | 16.52 | 16.64 | 16.42 | 16.46 | 677,780 | -0.04(-0.26%) |
Aug 25, 2014 | 16.44 | 16.51 | 16.21 | 16.50 | 1,290,887 | +0.11(+0.64%) |
Aug 22, 2014 | 16.43 | 16.50 | 16.24 | 16.40 | 1,033,842 | -0.02(-0.11%) |
Aug 21, 2014 | 16.58 | 16.58 | 16.11 | 16.42 | 1,510,855 | +0.03(+0.16%) |
Aug 20, 2014 | 15.87 | 16.45 | 15.87 | 16.39 | 1,334,820 | +0.51(+3.20%) |
Aug 19, 2014 | 15.75 | 15.91 | 15.63 | 15.88 | 1,276,396 | +0.17(+1.06%) |
Aug 18, 2014 | 15.73 | 15.84 | 15.64 | 15.72 | 1,469,521 | +0.02(+0.11%) |
Aug 15, 2014 | 15.45 | 15.73 | 15.45 | 15.70 | 2,433,871 | +0.30(+1.93%) |
Aug 14, 2014 | 15.73 | 15.73 | 15.18 | 15.40 | 3,823,621 | -0.34(-2.17%) |
Aug 13, 2014 | 15.80 | 15.72 | 15.66 | 15.74 | 1,564,547 | +0.03(+0.17%) |
Aug 12, 2014 | 15.64 | 15.73 | 15.46 | 15.72 | 1,452,430 | +0.06(+0.39%) |
Aug 11, 2014 | 15.79 | 15.86 | 15.63 | 15.66 | 928,930 | -0.05(-0.33%) |
Aug 08, 2014 | 15.95 | 15.95 | 15.61 | 15.71 | 1,988,981 | -0.25(-1.54%) |
Aug 07, 2014 | 15.88 | 16.01 | 15.80 | 15.95 | 1,508,613 | +0.18(+1.11%) |
Aug 06, 2014 | 15.68 | 15.87 | 15.66 | 15.78 | 2,325,974 | +0.04(+0.28%) |
Aug 05, 2014 | 16.40 | 16.50 | 15.58 | 15.73 | 11,396,864 | -0.75(-4.56%) |
Aug 04, 2014 | 16.79 | 16.85 | 16.23 | 16.49 | 2,490,398 | -0.23(-1.36%) |
Aug 01, 2014 | 16.77 | 16.91 | 16.57 | 16.71 | 3,303,957 | -0.06(-0.36%) |
Jul 31, 2014 | 17.13 | 17.59 | 16.22 | 16.78 | 6,925,120 | -0.42(-2.44%) |
Jul 30, 2014 | 17.18 | 17.28 | 17.03 | 17.20 | 866,476 | +0.09(+0.51%) |
Jul 29, 2014 | 17.36 | 17.50 | 17.01 | 17.11 | 1,886,582 | -0.25(-1.46%) |
Jul 28, 2014 | 17.36 | 17.51 | 17.25 | 17.36 | 835,108 | -0.03(-0.15%) |
Jul 25, 2014 | 17.36 | 17.51 | 17.35 | 17.39 | 1,426,619 | -0.07(-0.40%) |
Jul 24, 2014 | 17.54 | 17.57 | 17.45 | 17.46 | 1,091,994 | -0.04(-0.25%) |
Jul 23, 2014 | 17.54 | 17.58 | 17.46 | 17.50 | 1,347,065 | +0.05(+0.30%) |
Jul 22, 2014 | 17.36 | 17.55 | 17.36 | 17.45 | 975,600 | +0.11(+0.66%) |
Jul 21, 2014 | 17.33 | 17.36 | 17.20 | 17.34 | 472,057 | -0.04(-0.20%) |
Jul 18, 2014 | 17.41 | 17.62 | 17.21 | 17.37 | 744,261 | +0.02(+0.10%) |
Jul 17, 2014 | 17.60 | 17.62 | 17.24 | 17.35 | 803,123 | -0.25(-1.44%) |
Jul 16, 2014 | 17.29 | 17.62 | 17.13 | 17.61 | 849,474 | +0.41(+2.39%) |
Jul 15, 2014 | 16.91 | 17.49 | 16.91 | 17.20 | 1,460,205 | +0.25(+1.50%) |
Jul 14, 2014 | 17.05 | 17.15 | 16.92 | 16.94 | 972,497 | -0.01(-0.05%) |
Jul 11, 2014 | 17.00 | 17.13 | 16.92 | 16.95 | 791,229 | -0.14(-0.82%) |
Jul 10, 2014 | 16.57 | 17.19 | 16.46 | 17.09 | 3,290,127 | +0.25(+1.45%) |
Jul 09, 2014 | 16.66 | 16.93 | 16.52 | 16.85 | 2,340,296 | +0.18(+1.10%) |
Jul 08, 2014 | 16.64 | 16.87 | 16.63 | 16.66 | 1,687,018 | -0.38(-2.21%) |
Jul 07, 2014 | 17.24 | 17.24 | 16.96 | 17.04 | 1,181,200 | -0.23(-1.32%) |
Jul 03, 2014 | 17.34 | 17.27 | 17.27 | 17.27 | 819,550 | +0.03(+0.15%) |
Jul 02, 2014 | 17.26 | 17.41 | 17.15 | 17.24 | 1,478,913 | -0.05(-0.30%) |
Jul 01, 2014 | 17.09 | 17.34 | 17.01 | 17.29 | 4,131,018 | +0.28(+1.65%) |
Jun 30, 2014 | 17.19 | 17.23 | 16.96 | 17.01 | 2,488,986 | -0.14(-0.82%) |
Jun 27, 2014 | 17.05 | 17.21 | 16.75 | 17.15 | 2,891,049 | +0.14(+0.82%) |
Jun 26, 2014 | 16.85 | 17.10 | 16.63 | 17.01 | 1,085,617 | +0.12(+0.73%) |
Jun 25, 2014 | 16.71 | 16.93 | 16.61 | 16.89 | 1,352,743 | +0.18(+1.10%) |
Jun 24, 2014 | 16.85 | 16.92 | 16.60 | 16.71 | 2,978,632 | -0.25(-1.45%) |
Jun 23, 2014 | 17.11 | 17.11 | 16.80 | 16.95 | 3,829,842 | -0.16(-0.92%) |
Jun 20, 2014 | 16.97 | 17.16 | 16.84 | 17.11 | 2,151,892 | +0.17(+0.98%) |
Jun 19, 2014 | 16.75 | 17.01 | 16.71 | 16.94 | 1,735,340 | +0.20(+1.20%) |
Jun 18, 2014 | 16.50 | 16.78 | 16.38 | 16.74 | 2,765,124 | +0.24(+1.43%) |
Jun 17, 2014 | 16.67 | 16.68 | 16.16 | 16.50 | 2,827,953 | -0.05(-0.32%) |
Jun 16, 2014 | 16.50 | 16.69 | 16.39 | 16.56 | 1,228,769 | +0.14(+0.85%) |
Jun 13, 2014 | 16.57 | 16.76 | 16.06 | 16.42 | 6,197,534 | -0.20(-1.21%) |
Jun 12, 2014 | 16.90 | 17.27 | 16.02 | 16.62 | 9,011,080 | -0.23(-1.35%) |
Jun 11, 2014 | 18.38 | 18.53 | 16.50 | 16.85 | 12,062,775 | -1.58(-8.55%) |
Jun 10, 2014 | 18.11 | 18.45 | 17.98 | 18.42 | 2,862,773 | +0.46(+2.58%) |
Jun 06, 2014 | 17.94 | 18.12 | 17.86 | 17.96 | 1,959,288 | +0.18(+1.03%) |
Jun 05, 2014 | 17.79 | 18.28 | 17.66 | 17.77 | 3,211,273 | +0.03(+0.20%) |
Jun 04, 2014 | 17.66 | 18.00 | 17.58 | 17.74 | 1,650,593 | +0.15(+0.85%) |
Jun 03, 2014 | 17.13 | 17.65 | 17.06 | 17.59 | 1,625,648 | +0.39(+2.24%) |
Jun 02, 2014 | 17.20 | 17.29 | 16.97 | 17.20 | 2,279,264 | +0.01(+0.05%) |
May 30, 2014 | 17.40 | 17.48 | 17.13 | 17.20 | 3,880,070 | -0.10(-0.56%) |
May 29, 2014 | 18.03 | 18.19 | 17.07 | 17.29 | 11,702,536 | -0.84(-4.63%) |
May 28, 2014 | 18.54 | 18.55 | 18.11 | 18.13 | 1,560,986 | -0.43(-2.31%) |
May 27, 2014 | 18.59 | 18.88 | 18.54 | 18.56 | 523,505 | -0.01(-0.05%) |
May 23, 2014 | 18.81 | 18.57 | 18.57 | 18.57 | 855,203 | -0.24(-1.26%) |
May 22, 2014 | 18.96 | 19.02 | 18.49 | 18.81 | 608,619 | -0.11(-0.60%) |
May 21, 2014 | 18.59 | 19.03 | 18.55 | 18.92 | 596,192 | +0.32(+1.74%) |
May 20, 2014 | 18.48 | 18.67 | 18.33 | 18.60 | 519,428 | +0.04(+0.19%) |
May 19, 2014 | 18.45 | 18.69 | 18.37 | 18.56 | 308,748 | +0.11(+0.62%) |
May 16, 2014 | 18.59 | 18.68 | 18.22 | 18.45 | 615,829 | -0.13(-0.71%) |
May 15, 2014 | 18.81 | 18.95 | 18.17 | 18.58 | 1,086,298 | -0.28(-1.48%) |
May 14, 2014 | 18.98 | 19.03 | 18.85 | 18.86 | 255,853 | -0.11(-0.55%) |
May 13, 2014 | 19.08 | 19.23 | 18.89 | 18.96 | 712,421 | -0.13(-0.69%) |
May 12, 2014 | 19.19 | 19.44 | 18.78 | 19.09 | 1,288,993 | -0.01(-0.05%) |
May 09, 2014 | 19.34 | 19.35 | 18.81 | 19.10 | 1,640,388 | -0.25(-1.27%) |
May 08, 2014 | 19.10 | 19.47 | 19.10 | 19.35 | 867,979 | +0.06(+0.32%) |
May 07, 2014 | 19.81 | 19.83 | 19.23 | 19.29 | 711,020 | -0.43(-2.17%) |
May 06, 2014 | 19.85 | 19.99 | 19.64 | 19.72 | 574,695 | -0.18(-0.88%) |
May 05, 2014 | 20.18 | 20.18 | 19.70 | 19.89 | 1,200,031 | +0.20(+1.02%) |
May 02, 2014 | 19.68 | 19.80 | 19.29 | 19.69 | 917,136 | -0.04(-0.18%) |
May 01, 2014 | 19.79 | 20.30 | 19.25 | 19.73 | 2,944,805 | -0.17(-0.88%) |
Apr 30, 2014 | 19.99 | 20.00 | 19.52 | 19.90 | 1,402,189 | -0.09(-0.44%) |
Apr 29, 2014 | 19.71 | 20.28 | 19.59 | 19.99 | 539,360 | +0.35(+1.78%) |
Apr 28, 2014 | 19.94 | 20.14 | 19.45 | 19.64 | 864,878 | -0.29(-1.45%) |
Apr 25, 2014 | 19.88 | 20.25 | 19.73 | 19.93 | 613,147 | -0.09(-0.44%) |
Apr 24, 2014 | 20.15 | 20.29 | 19.94 | 20.01 | 540,078 | -0.04(-0.22%) |
Apr 23, 2014 | 20.13 | 20.24 | 20.01 | 20.06 | 1,499,402 | -0.12(-0.61%) |
Apr 22, 2014 | 20.00 | 20.27 | 19.88 | 20.18 | 985,226 | +0.17(+0.83%) |
Apr 21, 2014 | 20.18 | 20.23 | 19.75 | 20.01 | 419,784 | -0.05(-0.26%) |
Apr 17, 2014 | 20.09 | 20.07 | 20.07 | 20.07 | 1,025,809 | -0.08(-0.39%) |
Apr 16, 2014 | 20.57 | 20.70 | 20.02 | 20.15 | 1,622,531 | +0.28(+1.41%) |
Apr 15, 2014 | 19.65 | 19.94 | 19.47 | 19.87 | 2,942,659 | +0.41(+2.11%) |
Apr 14, 2014 | 19.69 | 19.74 | 19.24 | 19.45 | 1,450,866 | -0.05(-0.27%) |
Apr 11, 2014 | 19.80 | 19.86 | 19.29 | 19.51 | 1,620,498 | -0.37(-1.85%) |
Apr 10, 2014 | 19.90 | 20.29 | 19.79 | 19.87 | 1,226,296 | -0.08(-0.39%) |
Apr 09, 2014 | 19.68 | 20.14 | 19.67 | 19.95 | 1,502,089 | +0.18(+0.93%) |
Apr 08, 2014 | 19.63 | 19.95 | 19.52 | 19.77 | 2,245,634 | +0.10(+0.49%) |
Apr 07, 2014 | 20.03 | 20.22 | 19.54 | 19.67 | 1,556,997 | -0.45(-2.22%) |
Apr 04, 2014 | 20.86 | 20.86 | 20.07 | 20.12 | 1,276,154 | -0.69(-3.32%) |
Apr 03, 2014 | 21.02 | 21.17 | 20.50 | 20.81 | 2,606,653 | -0.29(-1.37%) |
Apr 02, 2014 | 21.00 | 21.20 | 20.98 | 21.10 | 1,198,365 | +0.10(+0.46%) |