Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.94 | 12.22 | 11.58 | 11.70 | 13,561,607 | -1.31(-10.09%) |
Mar 30, 2015 | 11.81 | 13.52 | 11.64 | 13.01 | 24,912,386 | +1.20(+10.17%) |
Mar 27, 2015 | 12.20 | 12.20 | 11.73 | 11.81 | 5,850,326 | -0.48(-3.88%) |
Mar 26, 2015 | 12.86 | 12.95 | 12.28 | 12.29 | 4,142,794 | -0.36(-2.83%) |
Mar 25, 2015 | 13.38 | 13.51 | 12.62 | 12.65 | 4,892,028 | -0.52(-3.95%) |
Mar 24, 2015 | 13.20 | 13.43 | 12.97 | 13.17 | 4,383,780 | -0.31(-2.28%) |
Mar 23, 2015 | 12.87 | 13.54 | 12.87 | 13.47 | 5,390,760 | +0.71(+5.54%) |
Mar 20, 2015 | 12.06 | 12.91 | 12.02 | 12.77 | 5,276,238 | +0.98(+8.31%) |
Mar 19, 2015 | 12.08 | 12.08 | 11.73 | 11.79 | 4,428,614 | -0.32(-2.67%) |
Mar 18, 2015 | 11.29 | 12.12 | 11.26 | 12.11 | 5,505,038 | +0.59(+5.10%) |
Mar 17, 2015 | 11.50 | 11.56 | 11.25 | 11.52 | 4,084,107 | -0.03(-0.30%) |
Mar 16, 2015 | 11.75 | 11.84 | 11.48 | 11.56 | 4,977,795 | -0.13(-1.09%) |
Mar 13, 2015 | 11.79 | 11.85 | 11.34 | 11.68 | 4,186,571 | -0.34(-2.84%) |
Mar 12, 2015 | 12.13 | 12.30 | 12.00 | 12.02 | 3,600,281 | +0.21(+1.80%) |
Mar 11, 2015 | 11.64 | 11.88 | 11.53 | 11.81 | 2,780,449 | +0.09(+0.80%) |
Mar 10, 2015 | 11.80 | 12.04 | 11.66 | 11.72 | 4,892,245 | -0.43(-3.51%) |
Mar 09, 2015 | 12.36 | 12.39 | 12.07 | 12.14 | 2,178,078 | -0.09(-0.77%) |
Mar 06, 2015 | 12.48 | 12.69 | 12.15 | 12.24 | 4,689,950 | -0.56(-4.39%) |
Mar 05, 2015 | 12.90 | 13.05 | 12.63 | 12.80 | 4,033,411 | +0.00(+0.00%) |
Mar 04, 2015 | 13.14 | 13.32 | 12.56 | 12.80 | 6,594,822 | -0.52(-3.90%) |
Mar 03, 2015 | 13.52 | 13.63 | 13.32 | 13.32 | 3,724,173 | -0.24(-1.76%) |
Mar 02, 2015 | 13.58 | 13.93 | 13.44 | 13.56 | 4,209,107 | -0.14(-1.06%) |
Feb 27, 2015 | 13.41 | 13.88 | 13.35 | 13.70 | 5,291,036 | +0.43(+3.28%) |
Feb 26, 2015 | 13.41 | 13.61 | 13.23 | 13.27 | 3,911,377 | +0.02(+0.13%) |
Feb 25, 2015 | 13.16 | 13.29 | 13.01 | 13.25 | 2,784,992 | +0.14(+1.04%) |
Feb 24, 2015 | 12.92 | 13.21 | 12.85 | 13.11 | 4,575,233 | +0.46(+3.64%) |
Feb 23, 2015 | 12.97 | 13.02 | 12.54 | 12.65 | 4,954,949 | -0.46(-3.51%) |
Feb 20, 2015 | 13.26 | 13.35 | 12.98 | 13.11 | 4,126,155 | -0.20(-1.47%) |
Feb 19, 2015 | 13.42 | 13.53 | 13.23 | 13.31 | 4,548,661 | -0.35(-2.56%) |
Feb 18, 2015 | 13.34 | 13.81 | 13.30 | 13.66 | 7,878,344 | +0.20(+1.52%) |
Feb 17, 2015 | 12.92 | 13.49 | 12.92 | 13.46 | 4,110,133 | +0.36(+2.73%) |
Feb 13, 2015 | 12.98 | 13.10 | 13.10 | 13.10 | 5,337,230 | +0.32(+2.53%) |
Feb 12, 2015 | 12.23 | 12.79 | 12.16 | 12.77 | 4,617,349 | +0.89(+7.53%) |
Feb 11, 2015 | 11.96 | 11.99 | 11.51 | 11.88 | 7,956,287 | -0.23(-1.90%) |
Feb 10, 2015 | 12.54 | 12.54 | 12.02 | 12.11 | 5,014,794 | -0.61(-4.82%) |
Feb 09, 2015 | 12.42 | 12.92 | 12.39 | 12.72 | 3,498,142 | +0.43(+3.46%) |
Feb 06, 2015 | 12.58 | 12.76 | 12.23 | 12.30 | 4,336,651 | -0.43(-3.41%) |
Feb 05, 2015 | 12.32 | 12.82 | 12.26 | 12.73 | 6,467,518 | +0.54(+4.40%) |
Feb 04, 2015 | 12.24 | 12.37 | 12.04 | 12.19 | 4,671,323 | -0.43(-3.44%) |
Feb 03, 2015 | 12.07 | 12.65 | 12.06 | 12.63 | 6,358,512 | +1.04(+8.97%) |
Feb 02, 2015 | 11.13 | 11.62 | 10.99 | 11.59 | 6,081,524 | +0.61(+5.59%) |
Jan 30, 2015 | 10.55 | 11.22 | 10.39 | 10.98 | 4,420,242 | +0.34(+3.20%) |
Jan 29, 2015 | 10.61 | 10.65 | 10.40 | 10.63 | 5,400,523 | +0.06(+0.56%) |
Jan 28, 2015 | 10.69 | 10.87 | 10.53 | 10.58 | 5,162,243 | -0.17(-1.59%) |
Jan 27, 2015 | 10.53 | 10.77 | 10.47 | 10.75 | 4,782,337 | -0.10(-0.94%) |
Jan 26, 2015 | 10.59 | 10.90 | 10.47 | 10.85 | 4,629,188 | +0.22(+2.08%) |
Jan 23, 2015 | 10.94 | 10.94 | 10.44 | 10.63 | 5,010,507 | -0.35(-3.18%) |
Jan 22, 2015 | 11.11 | 11.15 | 10.82 | 10.98 | 7,134,296 | +0.02(+0.16%) |
Jan 21, 2015 | 10.46 | 11.02 | 10.37 | 10.96 | 6,416,790 | +0.66(+6.46%) |
Jan 20, 2015 | 10.16 | 10.37 | 10.06 | 10.29 | 4,881,794 | +0.19(+1.85%) |
Jan 16, 2015 | 9.749 | 10.17 | 9.740 | 10.11 | 5,366,821 | +0.42(+4.31%) |
Jan 15, 2015 | 10.01 | 10.03 | 9.638 | 9.689 | 6,589,080 | -0.12(-1.22%) |
Jan 14, 2015 | 9.118 | 9.825 | 8.905 | 9.808 | 9,118,211 | -0.66(-6.27%) |
Jan 13, 2015 | 11.07 | 11.10 | 10.29 | 10.46 | 10,756,386 | -0.66(-5.90%) |
Jan 12, 2015 | 11.39 | 11.39 | 10.94 | 11.12 | 7,683,814 | -0.46(-3.97%) |
Jan 09, 2015 | 11.73 | 11.74 | 11.53 | 11.58 | 2,509,548 | -0.16(-1.38%) |
Jan 08, 2015 | 11.38 | 11.92 | 11.32 | 11.74 | 4,122,247 | +0.51(+4.55%) |
Jan 07, 2015 | 11.29 | 11.38 | 11.14 | 11.23 | 3,195,568 | +0.00(+0.00%) |
Jan 06, 2015 | 11.30 | 11.52 | 11.22 | 11.23 | 5,370,662 | -0.07(-0.60%) |
Jan 05, 2015 | 11.54 | 11.66 | 11.09 | 11.30 | 6,945,242 | -0.42(-3.56%) |
Jan 02, 2015 | 11.58 | 11.77 | 11.46 | 11.72 | 3,940,934 | +0.09(+0.81%) |
Dec 31, 2014 | 11.70 | 11.62 | 11.62 | 11.62 | 3,100,642 | -0.10(-0.87%) |
Dec 30, 2014 | 11.61 | 11.89 | 11.58 | 11.73 | 3,354,928 | +0.12(+1.03%) |
Dec 29, 2014 | 11.55 | 11.83 | 11.47 | 11.61 | 3,996,753 | +0.06(+0.52%) |
Dec 26, 2014 | 11.50 | 11.67 | 11.28 | 11.55 | 2,633,448 | +0.19(+1.65%) |
Dec 24, 2014 | 11.28 | 11.36 | 11.36 | 11.36 | 3,101,228 | -0.04(-0.37%) |
Dec 23, 2014 | 10.92 | 11.62 | 10.87 | 11.40 | 4,944,254 | +0.45(+4.12%) |
Dec 22, 2014 | 11.19 | 11.25 | 10.86 | 10.95 | 4,115,985 | -0.34(-3.02%) |
Dec 19, 2014 | 11.09 | 11.37 | 11.04 | 11.29 | 5,885,829 | +0.32(+2.87%) |
Dec 18, 2014 | 10.88 | 11.02 | 10.53 | 10.98 | 9,207,374 | +0.44(+4.21%) |
Dec 17, 2014 | 9.902 | 10.63 | 9.740 | 10.53 | 7,608,419 | +1.00(+10.46%) |
Dec 16, 2014 | 9.433 | 9.893 | 9.382 | 9.536 | 6,820,549 | +0.06(+0.63%) |
Dec 15, 2014 | 9.553 | 9.766 | 9.450 | 9.476 | 6,416,765 | +0.04(+0.45%) |
Dec 12, 2014 | 9.936 | 10.03 | 9.416 | 9.433 | 9,465,513 | -0.66(-6.50%) |
Dec 11, 2014 | 10.64 | 10.92 | 10.00 | 10.09 | 8,545,442 | -0.62(-5.81%) |
Dec 10, 2014 | 11.30 | 11.33 | 10.60 | 10.71 | 5,422,602 | -0.69(-6.06%) |
Dec 09, 2014 | 11.14 | 11.80 | 11.14 | 11.40 | 4,635,119 | -0.01(-0.07%) |
Dec 08, 2014 | 11.85 | 12.00 | 11.21 | 11.41 | 3,410,896 | -0.58(-4.80%) |
Dec 05, 2014 | 12.16 | 12.23 | 11.84 | 11.99 | 3,185,969 | -0.12(-1.02%) |
Dec 04, 2014 | 12.61 | 12.71 | 12.05 | 12.11 | 3,111,538 | -0.57(-4.48%) |
Dec 03, 2014 | 12.39 | 12.91 | 12.31 | 12.68 | 4,022,094 | +0.32(+2.60%) |
Dec 02, 2014 | 12.59 | 12.92 | 12.35 | 12.36 | 4,191,825 | -0.12(-0.99%) |
Dec 01, 2014 | 12.88 | 12.88 | 12.28 | 12.48 | 4,723,324 | -0.28(-2.19%) |
Nov 28, 2014 | 13.32 | 13.35 | 12.48 | 12.76 | 4,926,274 | -1.07(-7.73%) |
Nov 26, 2014 | 14.11 | 13.83 | 13.83 | 13.83 | 2,066,745 | -0.22(-1.58%) |
Nov 25, 2014 | 13.90 | 14.13 | 13.85 | 14.05 | 3,752,064 | +0.16(+1.18%) |
Nov 24, 2014 | 14.69 | 14.69 | 13.82 | 13.89 | 4,257,548 | -0.70(-4.79%) |
Nov 21, 2014 | 13.71 | 14.71 | 13.70 | 14.59 | 8,005,547 | +1.33(+10.06%) |
Nov 20, 2014 | 12.83 | 13.32 | 12.82 | 13.25 | 3,094,057 | +0.24(+1.83%) |
Nov 19, 2014 | 13.32 | 13.38 | 12.82 | 13.02 | 5,186,716 | -0.42(-3.12%) |
Nov 18, 2014 | 13.36 | 13.51 | 13.23 | 13.43 | 3,298,264 | +0.11(+0.80%) |
Nov 17, 2014 | 13.15 | 13.51 | 12.96 | 13.33 | 3,353,199 | +0.14(+1.06%) |
Nov 14, 2014 | 12.78 | 13.24 | 12.70 | 13.19 | 3,185,314 | +0.40(+3.15%) |
Nov 13, 2014 | 13.25 | 13.35 | 12.74 | 12.78 | 3,170,279 | -0.50(-3.78%) |
Nov 12, 2014 | 13.25 | 13.57 | 13.11 | 13.29 | 3,273,939 | +0.03(+0.25%) |
Nov 11, 2014 | 13.10 | 13.39 | 13.09 | 13.25 | 2,374,286 | +0.01(+0.06%) |
Nov 10, 2014 | 13.78 | 13.88 | 13.17 | 13.25 | 4,177,079 | -0.40(-2.95%) |
Nov 07, 2014 | 12.58 | 13.68 | 12.53 | 13.65 | 4,995,407 | +1.15(+9.22%) |
Nov 06, 2014 | 12.62 | 12.78 | 12.41 | 12.50 | 3,201,998 | -0.21(-1.62%) |
Nov 05, 2014 | 12.35 | 12.88 | 12.13 | 12.70 | 3,935,510 | +0.37(+3.00%) |
Nov 04, 2014 | 12.74 | 12.77 | 12.26 | 12.33 | 4,607,647 | -0.58(-4.46%) |
Nov 03, 2014 | 13.00 | 13.03 | 12.74 | 12.91 | 3,661,484 | -0.07(-0.57%) |
Oct 31, 2014 | 12.88 | 13.02 | 12.59 | 12.98 | 3,810,898 | +0.11(+0.83%) |
Oct 30, 2014 | 13.23 | 13.23 | 12.82 | 12.88 | 6,330,615 | -0.47(-3.51%) |
Oct 29, 2014 | 13.52 | 14.16 | 13.24 | 13.34 | 8,311,932 | +0.23(+1.76%) |
Oct 28, 2014 | 12.76 | 13.17 | 12.73 | 13.11 | 3,771,701 | +0.42(+3.30%) |
Oct 27, 2014 | 13.11 | 13.06 | 12.62 | 12.69 | 2,922,593 | -0.36(-2.77%) |
Oct 24, 2014 | 13.03 | 13.17 | 12.93 | 13.06 | 1,838,494 | -0.02(-0.13%) |
Oct 23, 2014 | 13.03 | 13.16 | 12.87 | 13.07 | 3,339,763 | +0.18(+1.40%) |
Oct 22, 2014 | 13.32 | 13.43 | 12.87 | 12.89 | 3,814,062 | -0.34(-2.55%) |
Oct 21, 2014 | 12.95 | 13.30 | 12.83 | 13.23 | 3,927,151 | +0.47(+3.67%) |
Oct 20, 2014 | 12.77 | 12.84 | 12.64 | 12.76 | 3,366,121 | -0.12(-0.89%) |
Oct 17, 2014 | 12.94 | 13.02 | 12.64 | 12.88 | 5,544,943 | +0.10(+0.77%) |
Oct 16, 2014 | 12.63 | 13.01 | 12.52 | 12.78 | 6,015,164 | -0.33(-2.51%) |
Oct 15, 2014 | 13.06 | 13.33 | 12.84 | 13.11 | 5,607,524 | -0.19(-1.42%) |
Oct 14, 2014 | 13.55 | 13.71 | 13.10 | 13.29 | 6,197,012 | -0.08(-0.62%) |
Oct 13, 2014 | 13.44 | 13.90 | 13.37 | 13.38 | 6,449,637 | +0.17(+1.31%) |
Oct 10, 2014 | 13.06 | 13.70 | 12.86 | 13.20 | 6,808,074 | -0.08(-0.62%) |
Oct 09, 2014 | 14.34 | 14.34 | 13.19 | 13.29 | 9,364,675 | -1.03(-7.18%) |
Oct 08, 2014 | 13.90 | 14.35 | 13.44 | 14.31 | 6,976,679 | +0.37(+2.65%) |
Oct 07, 2014 | 14.61 | 14.73 | 13.80 | 13.94 | 5,803,558 | -0.72(-4.94%) |
Oct 06, 2014 | 14.85 | 14.90 | 14.38 | 14.67 | 4,626,846 | +0.09(+0.62%) |
Oct 03, 2014 | 14.98 | 14.99 | 14.49 | 14.58 | 5,175,829 | -0.56(-3.70%) |
Oct 02, 2014 | 15.34 | 15.34 | 14.63 | 15.14 | 3,847,913 | -0.15(-0.97%) |
Oct 01, 2014 | 15.52 | 15.60 | 15.17 | 15.29 | 4,108,989 | -0.25(-1.64%) |
Sep 30, 2014 | 15.50 | 15.80 | 15.29 | 15.54 | 3,697,033 | -0.02(-0.11%) |
Sep 29, 2014 | 15.72 | 15.76 | 15.53 | 15.56 | 2,459,537 | -0.30(-1.87%) |
Sep 26, 2014 | 15.75 | 15.89 | 15.60 | 15.85 | 2,108,412 | +0.02(+0.16%) |
Sep 25, 2014 | 16.26 | 16.26 | 15.73 | 15.83 | 3,840,837 | -0.53(-3.27%) |
Sep 24, 2014 | 16.45 | 16.50 | 16.22 | 16.36 | 3,166,624 | +0.02(+0.15%) |
Sep 23, 2014 | 16.62 | 16.64 | 16.22 | 16.34 | 5,603,957 | +0.14(+0.86%) |
Sep 22, 2014 | 16.36 | 16.36 | 15.87 | 16.20 | 5,394,447 | -0.30(-1.84%) |
Sep 19, 2014 | 17.48 | 17.53 | 16.45 | 16.50 | 6,897,288 | -0.99(-5.64%) |
Sep 18, 2014 | 17.72 | 17.74 | 17.42 | 17.49 | 4,897,629 | -0.22(-1.25%) |
Sep 17, 2014 | 17.75 | 17.89 | 17.63 | 17.71 | 4,625,111 | -0.03(-0.19%) |
Sep 16, 2014 | 17.31 | 17.79 | 17.14 | 17.75 | 3,064,794 | +0.37(+2.13%) |
Sep 15, 2014 | 17.70 | 17.70 | 17.24 | 17.38 | 1,932,572 | -0.19(-1.08%) |
Sep 12, 2014 | 17.48 | 17.70 | 17.38 | 17.56 | 1,870,384 | +0.05(+0.28%) |
Sep 11, 2014 | 17.44 | 17.61 | 17.26 | 17.52 | 2,571,083 | -0.09(-0.51%) |
Sep 10, 2014 | 17.92 | 17.94 | 17.48 | 17.61 | 1,750,883 | -0.35(-1.97%) |
Sep 09, 2014 | 18.04 | 18.08 | 17.76 | 17.96 | 1,846,106 | -0.12(-0.64%) |
Sep 08, 2014 | 18.34 | 18.35 | 18.07 | 18.07 | 1,453,774 | -0.30(-1.66%) |
Sep 05, 2014 | 18.35 | 18.40 | 18.23 | 18.38 | 853,342 | +0.04(+0.22%) |
Sep 04, 2014 | 18.49 | 18.63 | 18.33 | 18.34 | 1,469,246 | -0.09(-0.49%) |
Sep 03, 2014 | 18.54 | 18.58 | 18.40 | 18.43 | 1,415,801 | +0.02(+0.13%) |
Sep 02, 2014 | 18.56 | 18.62 | 18.40 | 18.40 | 1,477,189 | -0.30(-1.63%) |
Aug 29, 2014 | 18.73 | 18.71 | 18.71 | 18.71 | 1,773,319 | +0.01(+0.04%) |
Aug 28, 2014 | 18.90 | 18.94 | 18.65 | 18.70 | 1,702,536 | -0.30(-1.56%) |
Aug 27, 2014 | 19.14 | 19.22 | 18.92 | 19.00 | 936,218 | -0.05(-0.26%) |
Aug 26, 2014 | 18.83 | 19.12 | 18.82 | 19.05 | 1,514,605 | +0.22(+1.18%) |
Aug 25, 2014 | 18.89 | 18.91 | 18.72 | 18.82 | 984,701 | -0.02(-0.09%) |
Aug 22, 2014 | 18.82 | 18.90 | 18.71 | 18.84 | 2,198,087 | +0.04(+0.22%) |
Aug 21, 2014 | 19.11 | 19.11 | 18.78 | 18.80 | 1,346,959 | -0.34(-1.76%) |
Aug 20, 2014 | 18.84 | 19.17 | 18.73 | 19.14 | 1,577,425 | +0.34(+1.79%) |
Aug 19, 2014 | 18.97 | 19.14 | 18.79 | 18.80 | 1,063,106 | -0.21(-1.13%) |
Aug 18, 2014 | 18.97 | 19.07 | 18.88 | 19.01 | 1,916,241 | +0.10(+0.52%) |
Aug 15, 2014 | 19.09 | 19.11 | 18.66 | 18.91 | 2,410,759 | -0.02(-0.09%) |
Aug 14, 2014 | 18.84 | 18.95 | 18.77 | 18.93 | 1,403,382 | +0.02(+0.13%) |
Aug 13, 2014 | 19.05 | 19.06 | 18.74 | 18.91 | 2,418,915 | -0.14(-0.73%) |
Aug 12, 2014 | 18.99 | 19.25 | 18.96 | 19.05 | 2,624,169 | -0.39(-2.03%) |
Aug 11, 2014 | 19.42 | 19.59 | 19.35 | 19.44 | 1,473,720 | +0.21(+1.07%) |
Aug 08, 2014 | 19.12 | 19.26 | 19.00 | 19.23 | 1,663,071 | +0.11(+0.56%) |
Aug 07, 2014 | 19.52 | 19.61 | 19.02 | 19.13 | 1,907,261 | -0.32(-1.65%) |
Aug 06, 2014 | 19.39 | 19.59 | 19.30 | 19.45 | 1,796,435 | -0.04(-0.21%) |
Aug 05, 2014 | 19.48 | 19.59 | 19.31 | 19.49 | 2,641,771 | -0.21(-1.04%) |
Aug 04, 2014 | 19.64 | 19.74 | 19.47 | 19.70 | 1,738,438 | +0.14(+0.72%) |
Aug 01, 2014 | 19.62 | 19.93 | 19.43 | 19.56 | 2,978,858 | -0.16(-0.79%) |
Jul 31, 2014 | 19.95 | 20.11 | 19.71 | 19.71 | 2,747,035 | -0.40(-2.00%) |
Jul 30, 2014 | 20.02 | 20.36 | 19.97 | 20.11 | 3,478,024 | +0.16(+0.83%) |
Jul 29, 2014 | 19.73 | 20.07 | 19.63 | 19.95 | 2,994,442 | +0.29(+1.46%) |
Jul 28, 2014 | 19.34 | 19.71 | 19.31 | 19.66 | 1,759,134 | +0.39(+2.01%) |
Jul 25, 2014 | 19.70 | 19.73 | 19.14 | 19.28 | 3,086,791 | -0.59(-2.98%) |
Jul 24, 2014 | 19.99 | 20.59 | 19.62 | 19.87 | 4,204,921 | +0.23(+1.17%) |
Jul 23, 2014 | 19.49 | 19.65 | 19.45 | 19.64 | 2,440,989 | +0.15(+0.76%) |
Jul 22, 2014 | 19.64 | 19.67 | 19.35 | 19.49 | 1,694,647 | +0.02(+0.13%) |
Jul 21, 2014 | 19.35 | 19.48 | 19.15 | 19.46 | 1,393,674 | +0.12(+0.59%) |
Jul 18, 2014 | 19.52 | 19.59 | 19.23 | 19.35 | 1,538,422 | -0.21(-1.09%) |
Jul 17, 2014 | 19.67 | 19.97 | 19.49 | 19.56 | 1,913,565 | -0.27(-1.37%) |
Jul 16, 2014 | 19.59 | 19.88 | 19.44 | 19.84 | 2,399,214 | +0.42(+2.16%) |
Jul 15, 2014 | 19.72 | 19.88 | 19.31 | 19.42 | 2,211,925 | -0.32(-1.63%) |
Jul 14, 2014 | 19.98 | 20.02 | 19.63 | 19.74 | 1,678,917 | -0.14(-0.70%) |
Jul 11, 2014 | 19.69 | 19.93 | 19.68 | 19.88 | 2,416,395 | -0.19(-0.94%) |
Jul 10, 2014 | 19.79 | 20.34 | 19.67 | 20.07 | 3,103,550 | +0.01(+0.04%) |
Jul 09, 2014 | 20.02 | 20.26 | 19.96 | 20.06 | 2,012,235 | +0.05(+0.25%) |
Jul 08, 2014 | 20.14 | 20.35 | 19.78 | 20.01 | 2,985,946 | -0.19(-0.94%) |
Jul 07, 2014 | 19.75 | 20.26 | 19.49 | 20.20 | 3,586,754 | +0.12(+0.57%) |
Jul 03, 2014 | 19.61 | 20.08 | 20.08 | 20.08 | 3,041,226 | +0.49(+2.48%) |
Jul 02, 2014 | 19.12 | 19.63 | 19.09 | 19.60 | 5,708,729 | +0.24(+1.23%) |
Jul 01, 2014 | 19.00 | 19.50 | 19.00 | 19.36 | 3,816,253 | +0.58(+3.07%) |
Jun 30, 2014 | 18.33 | 18.82 | 18.14 | 18.78 | 2,244,099 | +0.35(+1.92%) |
Jun 27, 2014 | 18.34 | 18.55 | 18.21 | 18.43 | 2,093,104 | +0.20(+1.08%) |
Jun 26, 2014 | 18.17 | 18.26 | 18.07 | 18.23 | 2,078,580 | +0.07(+0.41%) |
Jun 25, 2014 | 18.31 | 18.58 | 18.07 | 18.16 | 3,455,502 | -0.18(-0.99%) |
Jun 24, 2014 | 18.74 | 18.86 | 18.28 | 18.34 | 2,657,416 | -0.44(-2.32%) |
Jun 23, 2014 | 18.63 | 18.82 | 18.49 | 18.77 | 2,643,330 | +0.27(+1.47%) |
Jun 20, 2014 | 18.57 | 18.57 | 18.30 | 18.50 | 1,793,366 | +0.02(+0.13%) |
Jun 19, 2014 | 18.28 | 18.61 | 18.21 | 18.48 | 2,602,930 | +0.30(+1.67%) |
Jun 18, 2014 | 17.62 | 18.20 | 17.58 | 18.17 | 1,844,476 | +0.54(+3.08%) |
Jun 17, 2014 | 17.54 | 17.66 | 17.47 | 17.63 | 1,603,165 | +0.01(+0.05%) |
Jun 16, 2014 | 17.65 | 17.77 | 17.58 | 17.62 | 1,453,191 | -0.03(-0.19%) |
Jun 13, 2014 | 17.56 | 17.71 | 17.51 | 17.66 | 2,157,013 | +0.11(+0.61%) |
Jun 12, 2014 | 17.67 | 17.71 | 17.47 | 17.55 | 2,975,313 | -0.04(-0.23%) |
Jun 11, 2014 | 17.57 | 17.61 | 17.48 | 17.59 | 2,394,002 | +0.01(+0.05%) |
Jun 10, 2014 | 17.41 | 17.59 | 17.39 | 17.58 | 1,979,780 | +0.15(+0.88%) |
Jun 06, 2014 | 17.73 | 17.78 | 17.30 | 17.43 | 3,987,971 | -0.32(-1.82%) |
Jun 05, 2014 | 17.61 | 17.82 | 17.53 | 17.75 | 3,325,059 | +0.19(+1.10%) |
Jun 04, 2014 | 17.75 | 17.76 | 17.45 | 17.56 | 3,517,114 | -0.30(-1.67%) |
Jun 03, 2014 | 17.98 | 17.98 | 17.79 | 17.86 | 4,086,833 | -0.24(-1.34%) |
Jun 02, 2014 | 18.13 | 18.18 | 17.99 | 18.10 | 1,251,763 | +0.12(+0.67%) |
May 30, 2014 | 18.10 | 18.23 | 17.80 | 17.98 | 3,000,389 | -0.27(-1.46%) |
May 29, 2014 | 18.28 | 18.33 | 18.11 | 18.24 | 1,463,936 | +0.06(+0.31%) |
May 28, 2014 | 18.61 | 18.63 | 18.19 | 18.19 | 2,649,897 | -0.55(-2.92%) |
May 27, 2014 | 18.86 | 18.92 | 18.55 | 18.73 | 2,456,736 | -0.05(-0.26%) |
May 23, 2014 | 18.46 | 18.78 | 18.78 | 18.78 | 2,094,236 | +0.25(+1.35%) |
May 22, 2014 | 18.35 | 18.55 | 18.27 | 18.53 | 1,502,086 | +0.31(+1.68%) |
May 21, 2014 | 18.21 | 18.30 | 18.03 | 18.23 | 1,381,806 | +0.10(+0.53%) |
May 20, 2014 | 18.46 | 18.47 | 18.01 | 18.13 | 2,622,104 | -0.52(-2.81%) |
May 19, 2014 | 18.25 | 18.68 | 18.23 | 18.65 | 1,669,782 | +0.38(+2.07%) |
May 16, 2014 | 18.32 | 18.35 | 18.07 | 18.27 | 3,880,721 | -0.17(-0.92%) |
May 15, 2014 | 18.81 | 18.83 | 18.35 | 18.44 | 3,112,203 | -0.27(-1.42%) |
May 14, 2014 | 18.91 | 19.14 | 18.66 | 18.71 | 3,277,437 | -0.15(-0.81%) |
May 13, 2014 | 18.79 | 18.98 | 18.56 | 18.86 | 1,906,963 | +0.10(+0.52%) |
May 12, 2014 | 18.36 | 18.81 | 18.35 | 18.77 | 3,598,982 | +0.73(+4.02%) |
May 09, 2014 | 18.14 | 18.22 | 17.95 | 18.04 | 2,050,154 | -0.13(-0.71%) |
May 08, 2014 | 17.98 | 18.33 | 17.94 | 18.17 | 2,490,053 | +0.19(+1.08%) |
May 07, 2014 | 18.26 | 18.27 | 17.92 | 17.98 | 3,240,722 | -0.23(-1.24%) |
May 06, 2014 | 18.24 | 18.34 | 18.13 | 18.20 | 4,367,975 | +0.02(+0.09%) |
May 05, 2014 | 18.54 | 18.56 | 18.09 | 18.19 | 6,314,015 | -0.44(-2.38%) |
May 02, 2014 | 18.74 | 18.86 | 18.49 | 18.63 | 2,247,189 | -0.14(-0.77%) |
May 01, 2014 | 18.26 | 19.03 | 18.19 | 18.77 | 4,703,680 | +0.43(+2.33%) |
Apr 30, 2014 | 18.06 | 18.42 | 18.02 | 18.35 | 1,699,070 | +0.22(+1.20%) |
Apr 29, 2014 | 17.83 | 18.15 | 17.70 | 18.13 | 2,048,275 | +0.39(+2.18%) |
Apr 28, 2014 | 18.09 | 18.09 | 17.66 | 17.74 | 1,935,001 | -0.37(-2.05%) |
Apr 25, 2014 | 18.05 | 18.28 | 17.89 | 18.11 | 1,963,874 | +0.01(+0.04%) |
Apr 24, 2014 | 18.22 | 18.33 | 18.04 | 18.10 | 2,110,442 | +0.04(+0.22%) |
Apr 23, 2014 | 17.79 | 18.12 | 17.73 | 18.06 | 3,699,789 | +0.10(+0.58%) |
Apr 22, 2014 | 17.29 | 17.98 | 17.29 | 17.96 | 3,249,497 | +0.40(+2.29%) |
Apr 21, 2014 | 17.81 | 17.82 | 17.44 | 17.56 | 2,453,441 | -0.23(-1.27%) |
Apr 17, 2014 | 17.86 | 17.78 | 17.78 | 17.78 | 3,236,919 | -0.07(-0.41%) |
Apr 16, 2014 | 18.15 | 18.20 | 17.77 | 17.86 | 2,705,782 | -0.06(-0.31%) |
Apr 15, 2014 | 18.04 | 18.31 | 17.57 | 17.91 | 3,587,719 | -0.44(-2.37%) |
Apr 14, 2014 | 18.20 | 18.59 | 18.10 | 18.35 | 2,283,442 | +0.26(+1.43%) |
Apr 11, 2014 | 18.12 | 18.41 | 17.98 | 18.09 | 2,440,563 | -0.16(-0.88%) |
Apr 10, 2014 | 18.60 | 18.66 | 18.19 | 18.25 | 2,719,694 | -0.50(-2.66%) |
Apr 09, 2014 | 18.93 | 19.02 | 18.50 | 18.75 | 6,911,863 | -0.16(-0.85%) |
Apr 08, 2014 | 18.28 | 19.25 | 18.28 | 18.91 | 7,246,926 | +0.80(+4.40%) |
Apr 07, 2014 | 17.94 | 18.29 | 17.90 | 18.11 | 3,139,562 | +0.19(+1.08%) |
Apr 04, 2014 | 17.93 | 18.25 | 17.86 | 17.92 | 3,609,068 | +0.19(+1.05%) |
Apr 03, 2014 | 17.69 | 17.83 | 17.50 | 17.73 | 3,758,734 | -0.04(-0.23%) |
Apr 02, 2014 | 17.59 | 17.85 | 17.55 | 17.77 | 1,680,930 | +0.21(+1.19%) |