Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.33 | 16.33 | 16.27 | 16.29 | 4,327,461 | -0.12(-0.72%) |
Mar 30, 2015 | 16.34 | 16.42 | 16.32 | 16.41 | 2,865,596 | +0.16(+1.01%) |
Mar 27, 2015 | 16.25 | 16.30 | 16.22 | 16.25 | 4,075,454 | +0.13(+0.83%) |
Mar 26, 2015 | 16.13 | 16.17 | 16.08 | 16.11 | 4,978,497 | +0.04(+0.23%) |
Mar 25, 2015 | 16.16 | 16.19 | 16.07 | 16.08 | 5,974,121 | +0.07(+0.46%) |
Mar 24, 2015 | 15.91 | 16.01 | 15.91 | 16.00 | 3,872,146 | +0.12(+0.75%) |
Mar 23, 2015 | 15.87 | 15.90 | 15.85 | 15.88 | 2,025,232 | -0.05(-0.33%) |
Mar 20, 2015 | 15.96 | 15.99 | 15.91 | 15.93 | 3,042,982 | -0.01(-0.09%) |
Mar 19, 2015 | 15.85 | 15.97 | 15.84 | 15.95 | 6,172,179 | +0.22(+1.37%) |
Mar 18, 2015 | 15.64 | 15.82 | 15.61 | 15.73 | 6,923,887 | +0.13(+0.86%) |
Mar 17, 2015 | 15.51 | 15.61 | 15.50 | 15.60 | 2,590,330 | -0.10(-0.61%) |
Mar 16, 2015 | 15.67 | 15.74 | 15.64 | 15.70 | 4,403,136 | +0.12(+0.76%) |
Mar 13, 2015 | 15.55 | 15.60 | 15.50 | 15.58 | 6,319,199 | -0.12(-0.76%) |
Mar 12, 2015 | 15.70 | 15.71 | 15.68 | 15.70 | 4,599,532 | +0.04(+0.24%) |
Mar 11, 2015 | 15.70 | 15.70 | 15.64 | 15.66 | 2,642,821 | +0.04(+0.24%) |
Mar 10, 2015 | 15.73 | 15.74 | 15.61 | 15.62 | 3,854,816 | -0.27(-1.73%) |
Mar 09, 2015 | 15.90 | 15.93 | 15.87 | 15.90 | 1,555,942 | -0.02(-0.14%) |
Mar 06, 2015 | 15.92 | 15.96 | 15.86 | 15.92 | 3,158,093 | -0.06(-0.37%) |
Mar 05, 2015 | 15.98 | 16.02 | 15.93 | 15.98 | 1,849,576 | -0.20(-1.24%) |
Mar 04, 2015 | 16.17 | 16.27 | 16.12 | 16.18 | 3,590,133 | -0.09(-0.55%) |
Mar 03, 2015 | 16.28 | 16.29 | 16.24 | 16.27 | 2,211,596 | +0.01(+0.09%) |
Mar 02, 2015 | 16.20 | 16.25 | 16.18 | 16.25 | 1,546,196 | +0.13(+0.78%) |
Feb 27, 2015 | 16.12 | 16.16 | 16.10 | 16.13 | 2,008,436 | -0.02(-0.14%) |
Feb 26, 2015 | 16.19 | 16.21 | 16.14 | 16.15 | 2,207,024 | +0.02(+0.14%) |
Feb 25, 2015 | 16.20 | 16.21 | 16.11 | 16.13 | 4,084,248 | -0.07(-0.46%) |
Feb 24, 2015 | 16.19 | 16.26 | 16.16 | 16.20 | 2,131,685 | +0.05(+0.32%) |
Feb 23, 2015 | 16.22 | 16.22 | 16.13 | 16.15 | 2,546,847 | -0.09(-0.55%) |
Feb 20, 2015 | 16.16 | 16.28 | 16.16 | 16.24 | 1,796,013 | +0.04(+0.28%) |
Feb 19, 2015 | 16.22 | 16.26 | 16.19 | 16.19 | 1,936,540 | -0.06(-0.37%) |
Feb 18, 2015 | 16.27 | 16.28 | 16.20 | 16.25 | 2,536,604 | +0.03(+0.18%) |
Feb 17, 2015 | 16.22 | 16.27 | 16.19 | 16.22 | 1,623,232 | +0.04(+0.28%) |
Feb 13, 2015 | 16.15 | 16.18 | 16.18 | 16.18 | 1,358,962 | +0.07(+0.46%) |
Feb 12, 2015 | 16.07 | 16.13 | 16.05 | 16.10 | 3,031,394 | -0.06(-0.37%) |
Feb 11, 2015 | 16.10 | 16.18 | 16.09 | 16.16 | 8,875,040 | -0.04(-0.23%) |
Feb 10, 2015 | 16.19 | 16.21 | 16.14 | 16.20 | 1,308,378 | +0.12(+0.74%) |
Feb 09, 2015 | 16.07 | 16.11 | 16.05 | 16.08 | 1,960,245 | -0.06(-0.37%) |
Feb 06, 2015 | 16.10 | 16.17 | 16.10 | 16.14 | 2,341,534 | -0.02(-0.14%) |
Feb 05, 2015 | 16.11 | 16.17 | 16.10 | 16.16 | 2,128,747 | -0.05(-0.32%) |
Feb 04, 2015 | 16.25 | 16.31 | 16.21 | 16.22 | 3,313,349 | -0.01(-0.05%) |
Feb 03, 2015 | 16.14 | 16.24 | 16.14 | 16.22 | 3,358,358 | -0.09(-0.55%) |
Feb 02, 2015 | 16.23 | 16.34 | 16.23 | 16.31 | 3,240,879 | +0.22(+1.34%) |
Jan 30, 2015 | 16.19 | 16.22 | 16.09 | 16.10 | 4,523,036 | -0.20(-1.23%) |
Jan 29, 2015 | 16.23 | 16.30 | 16.16 | 16.30 | 2,856,855 | +0.13(+0.78%) |
Jan 28, 2015 | 16.31 | 16.32 | 16.16 | 16.17 | 2,871,099 | -0.03(-0.18%) |
Jan 27, 2015 | 16.10 | 16.22 | 16.05 | 16.20 | 10,313,006 | +0.07(+0.46%) |
Jan 26, 2015 | 16.07 | 16.14 | 16.03 | 16.13 | 3,216,901 | +0.11(+0.70%) |
Jan 23, 2015 | 16.02 | 16.05 | 16.00 | 16.02 | 3,658,947 | +0.08(+0.51%) |
Jan 22, 2015 | 15.86 | 15.94 | 15.76 | 15.93 | 4,563,574 | +0.16(+0.99%) |
Jan 21, 2015 | 15.66 | 15.79 | 15.65 | 15.78 | 3,077,124 | +0.14(+0.90%) |
Jan 20, 2015 | 15.67 | 15.70 | 15.63 | 15.64 | 5,618,353 | -0.16(-0.99%) |
Jan 16, 2015 | 15.70 | 15.80 | 15.66 | 15.79 | 4,803,973 | +0.04(+0.28%) |
Jan 15, 2015 | 15.82 | 15.88 | 15.74 | 15.75 | 4,362,980 | +0.12(+0.76%) |
Jan 14, 2015 | 15.62 | 15.67 | 15.55 | 15.63 | 3,053,559 | -0.08(-0.52%) |
Jan 13, 2015 | 15.73 | 15.81 | 15.61 | 15.71 | 6,183,475 | +0.27(+1.78%) |
Jan 12, 2015 | 15.53 | 15.54 | 15.42 | 15.44 | 4,717,809 | +0.14(+0.92%) |
Jan 09, 2015 | 15.30 | 15.36 | 15.25 | 15.30 | 3,859,326 | +0.05(+0.34%) |
Jan 08, 2015 | 15.21 | 15.29 | 15.21 | 15.24 | 2,555,842 | +0.06(+0.39%) |
Jan 07, 2015 | 15.15 | 15.21 | 15.09 | 15.18 | 8,255,518 | +0.28(+1.89%) |
Jan 06, 2015 | 14.99 | 15.00 | 14.82 | 14.90 | 4,731,015 | -0.23(-1.52%) |
Jan 05, 2015 | 15.24 | 15.25 | 15.11 | 15.13 | 3,386,734 | -0.11(-0.73%) |
Jan 02, 2015 | 15.33 | 15.36 | 15.24 | 15.24 | 3,609,678 | -0.01(-0.10%) |
Dec 31, 2014 | 15.32 | 15.26 | 15.26 | 15.26 | 1,747,468 | +0.01(+0.05%) |
Dec 30, 2014 | 15.25 | 15.28 | 15.22 | 15.25 | 2,242,988 | -0.17(-1.11%) |
Dec 29, 2014 | 15.44 | 15.46 | 15.41 | 15.42 | 1,867,050 | +0.01(+0.10%) |
Dec 26, 2014 | 15.41 | 15.45 | 15.34 | 15.41 | 2,548,269 | +0.16(+1.07%) |
Dec 24, 2014 | 15.24 | 15.24 | 15.24 | 15.24 | 1,210,614 | +0.12(+0.79%) |
Dec 23, 2014 | 15.14 | 15.16 | 15.10 | 15.12 | 2,124,959 | -0.01(-0.10%) |
Dec 22, 2014 | 15.12 | 15.15 | 15.09 | 15.14 | 2,241,740 | +0.00(+0.00%) |
Dec 19, 2014 | 15.01 | 15.20 | 15.01 | 15.14 | 5,211,706 | +0.11(+0.74%) |
Dec 18, 2014 | 15.03 | 15.09 | 14.98 | 15.03 | 4,073,498 | +0.09(+0.60%) |
Dec 17, 2014 | 14.72 | 15.01 | 14.72 | 14.94 | 12,520,239 | +0.01(+0.07%) |
Dec 16, 2014 | 14.88 | 15.08 | 14.83 | 14.93 | 22,782,926 | -0.15(-0.98%) |
Dec 15, 2014 | 15.22 | 15.24 | 15.02 | 15.07 | 18,715,830 | -0.18(-1.21%) |
Dec 12, 2014 | 15.26 | 15.30 | 15.20 | 15.26 | 6,998,910 | -0.07(-0.43%) |
Dec 11, 2014 | 15.34 | 15.42 | 15.30 | 15.33 | 6,203,745 | +0.01(+0.05%) |
Dec 10, 2014 | 15.40 | 15.44 | 15.29 | 15.32 | 4,813,933 | -0.08(-0.53%) |
Dec 09, 2014 | 15.35 | 15.40 | 15.30 | 15.40 | 7,892,235 | -0.10(-0.67%) |
Dec 08, 2014 | 15.58 | 15.63 | 15.47 | 15.50 | 3,118,634 | -0.32(-2.00%) |
Dec 05, 2014 | 15.75 | 15.83 | 15.74 | 15.82 | 6,268,147 | +0.21(+1.32%) |
Dec 04, 2014 | 15.66 | 15.69 | 15.58 | 15.61 | 10,326,186 | -0.03(-0.19%) |
Dec 03, 2014 | 15.58 | 15.65 | 15.54 | 15.64 | 2,860,671 | -0.13(-0.79%) |
Dec 02, 2014 | 15.75 | 15.80 | 15.71 | 15.77 | 4,259,856 | +0.21(+1.37%) |
Dec 01, 2014 | 15.57 | 15.59 | 15.49 | 15.55 | 5,404,619 | -0.40(-2.54%) |
Nov 28, 2014 | 15.97 | 15.98 | 15.91 | 15.96 | 1,939,537 | -0.25(-1.54%) |
Nov 26, 2014 | 16.16 | 16.21 | 16.21 | 16.21 | 2,145,401 | +0.22(+1.38%) |
Nov 25, 2014 | 16.04 | 16.07 | 15.98 | 15.99 | 2,687,208 | -0.03(-0.18%) |
Nov 24, 2014 | 16.06 | 16.09 | 16.01 | 16.02 | 3,584,721 | +0.00(+0.00%) |
Nov 21, 2014 | 16.10 | 16.11 | 15.98 | 16.02 | 4,528,731 | +0.32(+2.02%) |
Nov 20, 2014 | 15.70 | 15.73 | 15.69 | 15.70 | 3,576,980 | -0.10(-0.65%) |
Nov 19, 2014 | 15.76 | 15.84 | 15.74 | 15.80 | 2,064,396 | -0.05(-0.32%) |
Nov 18, 2014 | 15.80 | 15.87 | 15.80 | 15.86 | 4,158,033 | -0.27(-1.64%) |
Nov 17, 2014 | 16.16 | 16.17 | 16.10 | 16.12 | 3,392,045 | -0.28(-1.71%) |
Nov 14, 2014 | 16.36 | 16.41 | 16.33 | 16.40 | 3,857,839 | +0.24(+1.50%) |
Nov 13, 2014 | 16.10 | 16.18 | 16.10 | 16.16 | 6,634,967 | +0.21(+1.29%) |
Nov 12, 2014 | 15.96 | 16.00 | 15.95 | 15.95 | 4,946,155 | +0.07(+0.46%) |
Nov 11, 2014 | 15.83 | 15.95 | 15.83 | 15.88 | 3,312,064 | +0.08(+0.51%) |
Nov 10, 2014 | 16.00 | 16.02 | 15.77 | 15.80 | 3,466,594 | +0.16(+1.04%) |
Nov 07, 2014 | 15.59 | 15.65 | 15.59 | 15.63 | 3,199,493 | -0.04(-0.28%) |
Nov 06, 2014 | 15.65 | 15.71 | 15.61 | 15.68 | 5,205,578 | -0.03(-0.19%) |
Nov 05, 2014 | 15.69 | 15.74 | 15.69 | 15.71 | 3,506,902 | -0.07(-0.42%) |
Nov 04, 2014 | 15.82 | 15.82 | 15.70 | 15.77 | 2,197,042 | -0.05(-0.33%) |
Nov 03, 2014 | 15.86 | 15.92 | 15.77 | 15.83 | 5,793,303 | -0.08(-0.51%) |
Oct 31, 2014 | 15.93 | 15.96 | 15.87 | 15.91 | 2,460,260 | +0.17(+1.08%) |
Oct 30, 2014 | 15.67 | 15.78 | 15.63 | 15.74 | 2,320,521 | +0.01(+0.05%) |
Oct 29, 2014 | 15.83 | 15.85 | 15.69 | 15.73 | 3,437,287 | +0.02(+0.14%) |
Oct 28, 2014 | 15.65 | 15.73 | 15.63 | 15.71 | 2,751,151 | +0.26(+1.67%) |
Oct 27, 2014 | 15.51 | 15.64 | 15.41 | 15.45 | 4,351,258 | -0.19(-1.22%) |
Oct 24, 2014 | 15.59 | 15.68 | 15.58 | 15.64 | 2,577,866 | +0.00(+0.00%) |
Oct 23, 2014 | 15.63 | 15.72 | 15.63 | 15.64 | 2,082,767 | +0.10(+0.62%) |
Oct 22, 2014 | 15.61 | 15.65 | 15.55 | 15.55 | 3,491,156 | +0.03(+0.19%) |
Oct 21, 2014 | 15.50 | 15.58 | 15.49 | 15.52 | 3,160,617 | +0.10(+0.62%) |
Oct 20, 2014 | 15.41 | 15.47 | 15.35 | 15.42 | 3,555,337 | -0.07(-0.48%) |
Oct 17, 2014 | 15.43 | 15.58 | 15.43 | 15.49 | 5,700,829 | +0.18(+1.20%) |
Oct 16, 2014 | 15.21 | 15.44 | 15.13 | 15.31 | 5,798,407 | -0.07(-0.43%) |
Oct 15, 2014 | 15.40 | 15.46 | 15.14 | 15.38 | 6,242,850 | +0.01(+0.05%) |
Oct 14, 2014 | 15.31 | 15.44 | 15.30 | 15.37 | 5,398,074 | +0.02(+0.14%) |
Oct 13, 2014 | 15.41 | 15.52 | 15.34 | 15.35 | 3,845,138 | +0.19(+1.26%) |
Oct 10, 2014 | 15.24 | 15.27 | 15.13 | 15.16 | 2,417,962 | -0.24(-1.53%) |
Oct 09, 2014 | 15.49 | 15.49 | 15.32 | 15.39 | 3,597,171 | -0.04(-0.24%) |
Oct 08, 2014 | 15.30 | 15.47 | 15.21 | 15.43 | 3,304,838 | +0.13(+0.82%) |
Oct 07, 2014 | 15.35 | 15.44 | 15.29 | 15.30 | 3,399,559 | -0.04(-0.29%) |
Oct 06, 2014 | 15.41 | 15.41 | 15.33 | 15.35 | 6,753,144 | +0.32(+2.16%) |
Oct 03, 2014 | 15.05 | 15.08 | 14.98 | 15.02 | 8,135,284 | +0.27(+1.80%) |
Oct 02, 2014 | 14.78 | 14.81 | 14.58 | 14.76 | 6,126,509 | -0.00(-0.03%) |
Oct 01, 2014 | 14.92 | 14.94 | 14.76 | 14.76 | 4,492,463 | -0.20(-1.35%) |
Sep 30, 2014 | 14.88 | 14.97 | 14.86 | 14.96 | 6,770,068 | +0.03(+0.20%) |
Sep 29, 2014 | 14.94 | 15.00 | 14.89 | 14.94 | 6,377,899 | -0.58(-3.75%) |
Sep 26, 2014 | 15.48 | 15.56 | 15.45 | 15.52 | 2,722,485 | +0.16(+1.05%) |
Sep 25, 2014 | 15.44 | 15.44 | 15.30 | 15.35 | 5,594,744 | -0.26(-1.65%) |
Sep 24, 2014 | 15.58 | 15.65 | 15.52 | 15.61 | 3,847,109 | +0.10(+0.66%) |
Sep 23, 2014 | 15.55 | 15.58 | 15.49 | 15.51 | 3,837,871 | -0.05(-0.33%) |
Sep 22, 2014 | 15.63 | 15.65 | 15.51 | 15.56 | 6,981,919 | -0.16(-1.03%) |
Sep 19, 2014 | 15.80 | 15.80 | 15.69 | 15.72 | 2,463,481 | -0.01(-0.09%) |
Sep 18, 2014 | 15.82 | 15.82 | 15.70 | 15.74 | 5,240,171 | -0.06(-0.37%) |
Sep 17, 2014 | 15.83 | 15.87 | 15.74 | 15.80 | 3,827,598 | -0.16(-1.01%) |
Sep 16, 2014 | 15.84 | 16.08 | 15.83 | 15.96 | 6,635,902 | +0.08(+0.51%) |
Sep 15, 2014 | 15.97 | 15.97 | 15.86 | 15.88 | 2,990,478 | -0.18(-1.15%) |
Sep 12, 2014 | 16.08 | 16.11 | 16.01 | 16.06 | 2,814,071 | -0.10(-0.59%) |
Sep 11, 2014 | 16.11 | 16.16 | 16.11 | 16.16 | 2,006,399 | +0.00(+0.00%) |
Sep 10, 2014 | 16.11 | 16.17 | 16.08 | 16.16 | 2,616,037 | -0.06(-0.36%) |
Sep 09, 2014 | 16.27 | 16.27 | 16.19 | 16.22 | 2,122,615 | -0.08(-0.50%) |
Sep 08, 2014 | 16.31 | 16.36 | 16.27 | 16.30 | 1,428,270 | -0.15(-0.90%) |
Sep 05, 2014 | 16.39 | 16.45 | 16.35 | 16.44 | 2,188,630 | +0.03(+0.18%) |
Sep 04, 2014 | 16.43 | 16.48 | 16.40 | 16.41 | 2,642,516 | -0.09(-0.54%) |
Sep 03, 2014 | 16.49 | 16.53 | 16.46 | 16.50 | 4,442,578 | +0.37(+2.28%) |
Sep 02, 2014 | 16.14 | 16.18 | 16.11 | 16.14 | 3,495,047 | +0.06(+0.37%) |
Aug 29, 2014 | 16.14 | 16.08 | 16.08 | 16.08 | 3,118,114 | -0.13(-0.77%) |
Aug 28, 2014 | 16.19 | 16.21 | 16.15 | 16.20 | 2,230,303 | -0.21(-1.26%) |
Aug 27, 2014 | 16.41 | 16.42 | 16.38 | 16.41 | 1,786,845 | -0.12(-0.71%) |
Aug 26, 2014 | 16.53 | 16.56 | 16.52 | 16.53 | 3,009,829 | -0.06(-0.36%) |
Aug 25, 2014 | 16.55 | 16.61 | 16.55 | 16.58 | 1,655,851 | +0.10(+0.58%) |
Aug 22, 2014 | 16.50 | 16.53 | 16.47 | 16.49 | 2,859,322 | +0.02(+0.13%) |
Aug 21, 2014 | 16.58 | 16.58 | 16.47 | 16.47 | 3,335,586 | -0.22(-1.32%) |
Aug 20, 2014 | 16.69 | 16.76 | 16.67 | 16.69 | 42,519,060 | +0.16(+0.98%) |
Aug 19, 2014 | 16.47 | 16.53 | 16.44 | 16.53 | 4,358,233 | +0.26(+1.58%) |
Aug 18, 2014 | 16.21 | 16.28 | 16.19 | 16.27 | 2,742,939 | +0.05(+0.32%) |
Aug 15, 2014 | 16.30 | 16.27 | 16.16 | 16.22 | 6,146,818 | -0.09(-0.54%) |
Aug 14, 2014 | 16.27 | 16.30 | 16.25 | 16.30 | 1,741,613 | +0.04(+0.23%) |
Aug 13, 2014 | 16.26 | 16.32 | 16.25 | 16.27 | 5,024,009 | +0.13(+0.82%) |
Aug 12, 2014 | 16.11 | 16.16 | 16.06 | 16.14 | 3,189,689 | -0.04(-0.23%) |
Aug 11, 2014 | 16.13 | 16.19 | 16.11 | 16.17 | 2,041,600 | +0.13(+0.83%) |
Aug 08, 2014 | 16.01 | 16.06 | 15.95 | 16.04 | 3,180,376 | +0.11(+0.69%) |
Aug 07, 2014 | 15.97 | 16.02 | 15.88 | 15.93 | 4,615,044 | -0.07(-0.46%) |
Aug 06, 2014 | 15.97 | 16.05 | 15.97 | 16.00 | 13,098,037 | +0.01(+0.09%) |
Aug 05, 2014 | 16.09 | 16.10 | 15.97 | 15.99 | 5,811,558 | -0.24(-1.50%) |
Aug 04, 2014 | 16.18 | 16.26 | 16.14 | 16.23 | 4,639,953 | +0.05(+0.32%) |
Aug 01, 2014 | 16.20 | 16.24 | 16.14 | 16.18 | 5,939,445 | -0.01(-0.09%) |
Jul 31, 2014 | 16.31 | 16.33 | 16.16 | 16.19 | 4,746,860 | -0.03(-0.19%) |
Jul 30, 2014 | 16.32 | 16.32 | 16.19 | 16.22 | 3,157,933 | +0.05(+0.32%) |
Jul 29, 2014 | 16.21 | 16.23 | 16.16 | 16.17 | 3,926,348 | +0.16(+1.01%) |
Jul 28, 2014 | 16.00 | 16.03 | 15.96 | 16.01 | 2,677,972 | +0.07(+0.46%) |
Jul 25, 2014 | 15.91 | 15.95 | 15.88 | 15.94 | 2,147,178 | +0.01(+0.05%) |
Jul 24, 2014 | 15.91 | 15.96 | 15.90 | 15.93 | 2,160,436 | +0.07(+0.42%) |
Jul 23, 2014 | 15.86 | 15.88 | 15.83 | 15.86 | 1,890,576 | +0.07(+0.47%) |
Jul 22, 2014 | 15.76 | 15.84 | 15.75 | 15.79 | 10,390,536 | +0.19(+1.23%) |
Jul 21, 2014 | 15.47 | 15.60 | 15.47 | 15.60 | 812,311 | +0.04(+0.28%) |
Jul 18, 2014 | 15.52 | 15.57 | 15.50 | 15.55 | 5,571,057 | +0.13(+0.81%) |
Jul 17, 2014 | 15.52 | 15.55 | 15.41 | 15.43 | 7,417,494 | -0.20(-1.27%) |
Jul 16, 2014 | 15.59 | 15.66 | 15.59 | 15.63 | 7,052,246 | +0.11(+0.71%) |
Jul 15, 2014 | 15.51 | 15.55 | 15.45 | 15.52 | 8,823,849 | +0.00(+0.00%) |
Jul 14, 2014 | 15.49 | 15.53 | 15.48 | 15.52 | 1,320,405 | -0.01(-0.05%) |
Jul 11, 2014 | 15.48 | 15.54 | 15.45 | 15.52 | 967,825 | +0.04(+0.29%) |
Jul 10, 2014 | 15.37 | 15.48 | 15.32 | 15.48 | 5,025,963 | +0.01(+0.05%) |
Jul 09, 2014 | 15.46 | 15.49 | 15.38 | 15.47 | 2,620,400 | -0.10(-0.61%) |
Jul 08, 2014 | 15.59 | 15.61 | 15.53 | 15.57 | 1,995,594 | -0.10(-0.61%) |
Jul 07, 2014 | 15.61 | 15.68 | 15.61 | 15.66 | 1,462,732 | -0.02(-0.14%) |
Jul 03, 2014 | 15.66 | 15.69 | 15.69 | 15.69 | 1,900,457 | +0.01(+0.09%) |
Jul 02, 2014 | 15.71 | 15.72 | 15.58 | 15.67 | 3,334,691 | +0.26(+1.67%) |
Jul 01, 2014 | 15.38 | 15.45 | 15.37 | 15.41 | 2,192,211 | +0.04(+0.29%) |
Jun 30, 2014 | 15.38 | 15.40 | 15.33 | 15.37 | 2,385,439 | -0.05(-0.33%) |
Jun 27, 2014 | 15.35 | 15.44 | 15.35 | 15.42 | 2,051,961 | +0.10(+0.62%) |
Jun 26, 2014 | 15.34 | 15.46 | 15.29 | 15.33 | 2,411,881 | +0.16(+1.07%) |
Jun 25, 2014 | 15.07 | 15.18 | 15.06 | 15.16 | 2,324,227 | +0.17(+1.12%) |
Jun 24, 2014 | 15.03 | 15.11 | 14.99 | 15.00 | 1,455,165 | +0.00(+0.00%) |
Jun 23, 2014 | 14.97 | 15.00 | 14.95 | 15.00 | 3,128,693 | -0.18(-1.18%) |
Jun 20, 2014 | 15.16 | 15.17 | 15.11 | 15.17 | 1,678,144 | -0.02(-0.14%) |
Jun 19, 2014 | 15.20 | 15.22 | 15.17 | 15.20 | 2,069,989 | +0.01(+0.05%) |
Jun 18, 2014 | 15.15 | 15.20 | 15.07 | 15.19 | 3,644,532 | +0.01(+0.09%) |
Jun 17, 2014 | 15.13 | 15.19 | 15.12 | 15.17 | 1,715,381 | -0.05(-0.33%) |
Jun 16, 2014 | 15.23 | 15.27 | 15.19 | 15.23 | 2,735,777 | -0.04(-0.28%) |
Jun 13, 2014 | 15.33 | 15.33 | 15.25 | 15.27 | 2,775,842 | +0.14(+0.90%) |
Jun 12, 2014 | 15.21 | 15.25 | 15.11 | 15.13 | 3,611,724 | -0.05(-0.33%) |
Jun 11, 2014 | 15.17 | 15.20 | 15.15 | 15.18 | 1,348,647 | -0.07(-0.47%) |
Jun 10, 2014 | 15.27 | 15.28 | 15.21 | 15.25 | 1,760,773 | +0.07(+0.47%) |
Jun 06, 2014 | 15.20 | 15.21 | 15.14 | 15.18 | 3,215,883 | -0.18(-1.17%) |
Jun 05, 2014 | 15.34 | 15.41 | 15.33 | 15.36 | 2,272,262 | +0.05(+0.33%) |
Jun 04, 2014 | 15.30 | 15.33 | 15.26 | 15.31 | 2,556,492 | -0.07(-0.47%) |
Jun 03, 2014 | 15.30 | 15.38 | 15.27 | 15.38 | 3,953,229 | +0.07(+0.47%) |
Jun 02, 2014 | 15.23 | 15.33 | 15.23 | 15.31 | 1,966,512 | +0.09(+0.56%) |
May 30, 2014 | 15.27 | 15.30 | 15.20 | 15.23 | 2,204,305 | +0.04(+0.28%) |
May 29, 2014 | 15.17 | 15.23 | 15.16 | 15.18 | 1,992,832 | +0.09(+0.57%) |
May 28, 2014 | 15.10 | 15.14 | 15.07 | 15.10 | 1,260,159 | +0.00(+0.00%) |
May 27, 2014 | 15.14 | 15.14 | 15.05 | 15.10 | 1,130,446 | +0.00(+0.00%) |
May 23, 2014 | 15.07 | 15.10 | 15.10 | 15.10 | 1,212,720 | +0.06(+0.43%) |
May 22, 2014 | 15.01 | 15.05 | 15.01 | 15.03 | 744,224 | +0.01(+0.10%) |
May 21, 2014 | 14.99 | 15.05 | 14.99 | 15.02 | 1,896,957 | +0.12(+0.82%) |
May 20, 2014 | 14.95 | 14.98 | 14.87 | 14.90 | 3,633,996 | -0.02(-0.14%) |
May 19, 2014 | 14.91 | 14.94 | 14.87 | 14.92 | 2,984,322 | -0.01(-0.05%) |
May 16, 2014 | 14.86 | 14.94 | 14.83 | 14.92 | 3,069,549 | +0.16(+1.12%) |
May 15, 2014 | 14.80 | 14.81 | 14.69 | 14.76 | 3,174,601 | +0.00(+0.00%) |
May 14, 2014 | 14.79 | 14.82 | 14.74 | 14.76 | 1,285,139 | +0.00(+0.00%) |
May 13, 2014 | 14.73 | 14.79 | 14.68 | 14.76 | 1,682,647 | +0.04(+0.24%) |
May 12, 2014 | 14.69 | 14.73 | 14.63 | 14.72 | 3,983,835 | +0.34(+2.34%) |
May 09, 2014 | 14.36 | 14.40 | 14.34 | 14.39 | 1,563,141 | +0.14(+0.96%) |
May 08, 2014 | 14.24 | 14.31 | 14.23 | 14.25 | 3,510,484 | -0.19(-1.34%) |
May 07, 2014 | 14.38 | 14.44 | 14.34 | 14.44 | 3,454,521 | -0.06(-0.44%) |
May 06, 2014 | 14.49 | 14.58 | 14.49 | 14.51 | 1,408,800 | -0.02(-0.15%) |
May 05, 2014 | 14.47 | 14.54 | 14.44 | 14.53 | 1,390,218 | -0.18(-1.22%) |
May 02, 2014 | 14.67 | 14.73 | 14.64 | 14.71 | 1,813,337 | +0.11(+0.79%) |
May 01, 2014 | 14.53 | 14.63 | 14.51 | 14.59 | 2,014,928 | +0.05(+0.35%) |
Apr 30, 2014 | 14.49 | 14.56 | 14.45 | 14.54 | 3,648,911 | -0.27(-1.84%) |
Apr 29, 2014 | 14.80 | 14.87 | 14.72 | 14.82 | 4,029,853 | +0.19(+1.27%) |
Apr 28, 2014 | 14.59 | 14.65 | 14.54 | 14.63 | 3,751,465 | +0.02(+0.15%) |
Apr 25, 2014 | 14.63 | 14.63 | 14.53 | 14.61 | 3,375,649 | -0.19(-1.26%) |
Apr 24, 2014 | 14.92 | 14.99 | 14.74 | 14.79 | 10,959,769 | -0.04(-0.29%) |
Apr 23, 2014 | 14.82 | 14.86 | 14.77 | 14.84 | 3,559,527 | -0.08(-0.53%) |
Apr 22, 2014 | 14.95 | 15.02 | 14.87 | 14.92 | 11,408,615 | -0.08(-0.53%) |
Apr 21, 2014 | 15.00 | 15.01 | 14.95 | 15.00 | 1,923,962 | -0.05(-0.33%) |
Apr 17, 2014 | 14.97 | 15.05 | 15.05 | 15.05 | 5,327,631 | +0.04(+0.29%) |
Apr 16, 2014 | 14.96 | 15.03 | 14.92 | 15.00 | 6,352,098 | +0.07(+0.48%) |
Apr 15, 2014 | 14.97 | 15.00 | 14.79 | 14.93 | 5,367,610 | -0.29(-1.89%) |
Apr 14, 2014 | 15.22 | 15.28 | 15.16 | 15.22 | 2,786,497 | +0.14(+0.90%) |
Apr 11, 2014 | 15.06 | 15.11 | 15.03 | 15.08 | 3,495,425 | +0.10(+0.67%) |
Apr 10, 2014 | 15.14 | 15.18 | 14.97 | 14.98 | 5,852,773 | +0.16(+1.11%) |
Apr 09, 2014 | 14.74 | 14.87 | 14.72 | 14.82 | 3,242,830 | +0.16(+1.08%) |
Apr 08, 2014 | 14.62 | 14.72 | 14.62 | 14.66 | 4,551,885 | +0.09(+0.59%) |
Apr 07, 2014 | 14.59 | 14.63 | 14.52 | 14.57 | 4,045,521 | -0.10(-0.68%) |
Apr 04, 2014 | 14.79 | 14.87 | 14.64 | 14.67 | 3,680,774 | -0.03(-0.20%) |
Apr 03, 2014 | 14.76 | 14.77 | 14.61 | 14.70 | 4,951,392 | +0.01(+0.10%) |
Apr 02, 2014 | 14.63 | 14.69 | 14.62 | 14.69 | 3,894,974 | +0.17(+1.14%) |