Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.13 | 18.18 | 18.04 | 18.05 | 4,296,169 | -0.09(-0.50%) |
Apr 29, 2015 | 18.17 | 18.17 | 18.05 | 18.15 | 5,716,892 | -0.08(-0.46%) |
Apr 28, 2015 | 18.21 | 18.24 | 18.16 | 18.23 | 2,203,688 | +0.03(+0.17%) |
Apr 27, 2015 | 18.26 | 18.27 | 18.18 | 18.20 | 3,291,556 | +0.05(+0.25%) |
Apr 24, 2015 | 18.15 | 18.18 | 18.11 | 18.15 | 3,064,380 | +0.15(+0.84%) |
Apr 23, 2015 | 17.94 | 18.03 | 17.93 | 18.00 | 3,329,926 | +0.04(+0.21%) |
Apr 22, 2015 | 17.90 | 17.97 | 17.86 | 17.96 | 4,593,425 | +0.03(+0.17%) |
Apr 21, 2015 | 17.99 | 17.99 | 17.89 | 17.93 | 4,628,685 | +0.20(+1.16%) |
Apr 20, 2015 | 17.64 | 17.74 | 17.64 | 17.73 | 3,477,797 | +0.02(+0.13%) |
Apr 17, 2015 | 17.69 | 17.74 | 17.61 | 17.71 | 7,189,305 | -0.30(-1.64%) |
Apr 16, 2015 | 17.95 | 18.06 | 17.86 | 18.00 | 5,210,566 | -0.05(-0.25%) |
Apr 15, 2015 | 18.07 | 18.11 | 18.00 | 18.05 | 6,718,365 | -0.20(-1.12%) |
Apr 14, 2015 | 18.13 | 18.29 | 18.08 | 18.25 | 6,816,835 | +0.02(+0.08%) |
Apr 13, 2015 | 18.45 | 18.46 | 18.22 | 18.24 | 8,237,156 | -0.02(-0.12%) |
Apr 10, 2015 | 18.15 | 18.29 | 18.09 | 18.26 | 8,218,837 | -0.23(-1.23%) |
Apr 09, 2015 | 18.15 | 18.65 | 18.12 | 18.49 | 13,357,878 | +0.91(+5.18%) |
Apr 08, 2015 | 17.55 | 17.68 | 17.55 | 17.58 | 6,801,363 | +0.56(+3.30%) |
Apr 07, 2015 | 17.01 | 17.05 | 16.98 | 17.01 | 2,594,389 | +0.05(+0.31%) |
Apr 06, 2015 | 16.84 | 16.99 | 16.82 | 16.96 | 1,979,089 | +0.12(+0.72%) |
Apr 02, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 2,737,366 | -0.05(-0.27%) |
Apr 01, 2015 | 16.85 | 16.89 | 16.76 | 16.89 | 3,019,394 | +0.24(+1.46%) |
Mar 31, 2015 | 16.68 | 16.68 | 16.62 | 16.64 | 4,235,892 | -0.12(-0.72%) |
Mar 30, 2015 | 16.70 | 16.78 | 16.68 | 16.76 | 2,804,960 | +0.17(+1.01%) |
Mar 27, 2015 | 16.60 | 16.65 | 16.57 | 16.60 | 3,989,218 | +0.14(+0.83%) |
Mar 26, 2015 | 16.48 | 16.52 | 16.43 | 16.46 | 4,873,153 | +0.04(+0.23%) |
Mar 25, 2015 | 16.51 | 16.54 | 16.42 | 16.42 | 5,847,709 | +0.08(+0.46%) |
Mar 24, 2015 | 16.26 | 16.35 | 16.26 | 16.35 | 3,790,212 | +0.12(+0.75%) |
Mar 23, 2015 | 16.22 | 16.25 | 16.20 | 16.23 | 1,982,378 | -0.05(-0.33%) |
Mar 20, 2015 | 16.30 | 16.33 | 16.26 | 16.28 | 2,978,593 | -0.02(-0.09%) |
Mar 19, 2015 | 16.20 | 16.32 | 16.19 | 16.29 | 6,041,577 | +0.22(+1.37%) |
Mar 18, 2015 | 15.98 | 16.16 | 15.94 | 16.07 | 6,777,378 | +0.14(+0.86%) |
Mar 17, 2015 | 15.85 | 15.94 | 15.84 | 15.94 | 2,535,519 | -0.10(-0.62%) |
Mar 16, 2015 | 16.01 | 16.08 | 15.98 | 16.04 | 4,309,966 | +0.12(+0.76%) |
Mar 13, 2015 | 15.88 | 15.94 | 15.83 | 15.91 | 6,185,485 | -0.12(-0.76%) |
Mar 12, 2015 | 16.04 | 16.05 | 16.02 | 16.04 | 4,502,206 | +0.04(+0.24%) |
Mar 11, 2015 | 16.04 | 16.04 | 15.97 | 16.00 | 2,586,900 | +0.04(+0.24%) |
Mar 10, 2015 | 16.07 | 16.08 | 15.94 | 15.96 | 3,773,249 | -0.28(-1.73%) |
Mar 09, 2015 | 16.25 | 16.27 | 16.22 | 16.24 | 1,523,019 | -0.02(-0.14%) |
Mar 06, 2015 | 16.26 | 16.31 | 16.20 | 16.26 | 3,091,269 | -0.06(-0.37%) |
Mar 05, 2015 | 16.32 | 16.36 | 16.28 | 16.32 | 1,810,439 | -0.20(-1.24%) |
Mar 04, 2015 | 16.52 | 16.62 | 16.47 | 16.53 | 3,514,166 | -0.09(-0.55%) |
Mar 03, 2015 | 16.63 | 16.64 | 16.59 | 16.62 | 2,164,799 | +0.02(+0.09%) |
Mar 02, 2015 | 16.55 | 16.60 | 16.53 | 16.60 | 1,513,478 | +0.13(+0.78%) |
Feb 27, 2015 | 16.47 | 16.51 | 16.45 | 16.48 | 1,965,937 | -0.02(-0.14%) |
Feb 26, 2015 | 16.54 | 16.56 | 16.49 | 16.50 | 2,160,324 | +0.02(+0.14%) |
Feb 25, 2015 | 16.55 | 16.56 | 16.46 | 16.48 | 3,997,825 | -0.08(-0.46%) |
Feb 24, 2015 | 16.54 | 16.61 | 16.51 | 16.55 | 2,086,578 | +0.05(+0.32%) |
Feb 23, 2015 | 16.57 | 16.57 | 16.48 | 16.50 | 2,492,956 | -0.09(-0.55%) |
Feb 20, 2015 | 16.51 | 16.63 | 16.51 | 16.59 | 1,758,010 | +0.05(+0.28%) |
Feb 19, 2015 | 16.57 | 16.61 | 16.54 | 16.54 | 1,895,563 | -0.06(-0.37%) |
Feb 18, 2015 | 16.62 | 16.63 | 16.55 | 16.60 | 2,482,930 | +0.03(+0.18%) |
Feb 17, 2015 | 16.57 | 16.62 | 16.54 | 16.57 | 1,588,885 | +0.05(+0.28%) |
Feb 13, 2015 | 16.50 | 16.53 | 16.53 | 16.53 | 1,330,206 | +0.08(+0.46%) |
Feb 12, 2015 | 16.42 | 16.48 | 16.39 | 16.45 | 2,967,250 | -0.06(-0.37%) |
Feb 11, 2015 | 16.45 | 16.53 | 16.43 | 16.51 | 8,687,246 | -0.04(-0.23%) |
Feb 10, 2015 | 16.54 | 16.56 | 16.49 | 16.55 | 1,280,693 | +0.12(+0.74%) |
Feb 09, 2015 | 16.42 | 16.46 | 16.39 | 16.43 | 1,918,767 | -0.06(-0.37%) |
Feb 06, 2015 | 16.45 | 16.52 | 16.45 | 16.49 | 2,291,988 | -0.02(-0.14%) |
Feb 05, 2015 | 16.46 | 16.52 | 16.45 | 16.51 | 2,083,703 | -0.05(-0.32%) |
Feb 04, 2015 | 16.60 | 16.67 | 16.56 | 16.57 | 3,243,239 | -0.01(-0.05%) |
Feb 03, 2015 | 16.49 | 16.59 | 16.49 | 16.57 | 3,287,296 | -0.09(-0.55%) |
Feb 02, 2015 | 16.58 | 16.69 | 16.58 | 16.67 | 3,172,303 | +0.22(+1.34%) |
Jan 30, 2015 | 16.54 | 16.57 | 16.44 | 16.45 | 4,427,329 | -0.20(-1.23%) |
Jan 29, 2015 | 16.58 | 16.65 | 16.51 | 16.65 | 2,796,404 | +0.13(+0.78%) |
Jan 28, 2015 | 16.67 | 16.67 | 16.51 | 16.52 | 2,810,347 | -0.03(-0.18%) |
Jan 27, 2015 | 16.45 | 16.57 | 16.40 | 16.55 | 10,094,784 | +0.08(+0.46%) |
Jan 26, 2015 | 16.42 | 16.49 | 16.38 | 16.48 | 3,148,832 | +0.11(+0.70%) |
Jan 23, 2015 | 16.37 | 16.40 | 16.34 | 16.36 | 3,581,524 | +0.08(+0.51%) |
Jan 22, 2015 | 16.20 | 16.29 | 16.10 | 16.28 | 4,467,010 | +0.16(+0.99%) |
Jan 21, 2015 | 16.00 | 16.13 | 15.99 | 16.12 | 3,012,012 | +0.14(+0.90%) |
Jan 20, 2015 | 16.01 | 16.04 | 15.97 | 15.97 | 5,499,469 | -0.16(-0.99%) |
Jan 16, 2015 | 16.04 | 16.14 | 16.00 | 16.13 | 4,702,321 | +0.05(+0.28%) |
Jan 15, 2015 | 16.16 | 16.23 | 16.08 | 16.09 | 4,270,660 | +0.12(+0.76%) |
Jan 14, 2015 | 15.96 | 16.01 | 15.89 | 15.97 | 2,988,946 | -0.08(-0.52%) |
Jan 13, 2015 | 16.07 | 16.15 | 15.95 | 16.05 | 6,052,633 | +0.28(+1.78%) |
Jan 12, 2015 | 15.87 | 15.88 | 15.75 | 15.77 | 4,617,981 | +0.14(+0.92%) |
Jan 09, 2015 | 15.63 | 15.69 | 15.58 | 15.63 | 3,777,663 | +0.05(+0.34%) |
Jan 08, 2015 | 15.54 | 15.62 | 15.54 | 15.57 | 2,501,761 | +0.06(+0.39%) |
Jan 07, 2015 | 15.47 | 15.54 | 15.41 | 15.51 | 8,080,832 | +0.29(+1.89%) |
Jan 06, 2015 | 15.31 | 15.32 | 15.14 | 15.22 | 4,630,908 | -0.24(-1.52%) |
Jan 05, 2015 | 15.57 | 15.58 | 15.44 | 15.46 | 3,315,071 | -0.11(-0.73%) |
Jan 02, 2015 | 15.66 | 15.69 | 15.57 | 15.57 | 3,533,298 | -0.02(-0.10%) |
Dec 31, 2014 | 15.65 | 15.59 | 15.59 | 15.59 | 1,710,491 | +0.01(+0.05%) |
Dec 30, 2014 | 15.58 | 15.61 | 15.55 | 15.58 | 2,195,526 | -0.17(-1.11%) |
Dec 29, 2014 | 15.77 | 15.79 | 15.75 | 15.75 | 1,827,543 | +0.02(+0.10%) |
Dec 26, 2014 | 15.75 | 15.79 | 15.67 | 15.74 | 2,494,348 | +0.17(+1.07%) |
Dec 24, 2014 | 15.57 | 15.57 | 15.57 | 15.57 | 1,184,997 | +0.12(+0.79%) |
Dec 23, 2014 | 15.47 | 15.49 | 15.43 | 15.45 | 2,079,995 | -0.02(-0.10%) |
Dec 22, 2014 | 15.45 | 15.48 | 15.41 | 15.47 | 2,194,305 | +0.00(+0.00%) |
Dec 19, 2014 | 15.34 | 15.53 | 15.34 | 15.47 | 5,101,427 | +0.11(+0.74%) |
Dec 18, 2014 | 15.35 | 15.41 | 15.30 | 15.35 | 3,987,304 | +0.09(+0.60%) |
Dec 17, 2014 | 15.04 | 15.33 | 15.04 | 15.26 | 12,255,312 | +0.01(+0.07%) |
Dec 16, 2014 | 15.21 | 15.40 | 15.15 | 15.25 | 22,300,842 | -0.15(-0.98%) |
Dec 15, 2014 | 15.55 | 15.57 | 15.35 | 15.40 | 18,319,804 | -0.19(-1.21%) |
Dec 12, 2014 | 15.59 | 15.63 | 15.53 | 15.59 | 6,850,813 | -0.07(-0.43%) |
Dec 11, 2014 | 15.67 | 15.75 | 15.63 | 15.66 | 6,072,474 | +0.01(+0.05%) |
Dec 10, 2014 | 15.73 | 15.77 | 15.62 | 15.65 | 4,712,070 | -0.08(-0.53%) |
Dec 09, 2014 | 15.68 | 15.73 | 15.63 | 15.73 | 7,725,236 | -0.11(-0.66%) |
Dec 08, 2014 | 15.91 | 15.96 | 15.80 | 15.84 | 3,052,644 | -0.32(-2.00%) |
Dec 05, 2014 | 16.09 | 16.18 | 16.09 | 16.16 | 6,135,514 | +0.21(+1.32%) |
Dec 04, 2014 | 16.00 | 16.03 | 15.92 | 15.95 | 10,107,685 | -0.03(-0.19%) |
Dec 03, 2014 | 15.91 | 15.99 | 15.87 | 15.98 | 2,800,140 | -0.13(-0.79%) |
Dec 02, 2014 | 16.09 | 16.15 | 16.05 | 16.11 | 4,169,717 | +0.22(+1.37%) |
Dec 01, 2014 | 15.90 | 15.93 | 15.83 | 15.89 | 5,290,258 | -0.41(-2.54%) |
Nov 28, 2014 | 16.32 | 16.33 | 16.25 | 16.30 | 1,898,496 | -0.26(-1.54%) |
Nov 26, 2014 | 16.51 | 16.56 | 16.56 | 16.56 | 2,100,005 | +0.23(+1.38%) |
Nov 25, 2014 | 16.39 | 16.42 | 16.33 | 16.33 | 2,630,347 | -0.03(-0.18%) |
Nov 24, 2014 | 16.41 | 16.44 | 16.36 | 16.36 | 3,508,869 | +0.00(+0.00%) |
Nov 21, 2014 | 16.45 | 16.45 | 16.33 | 16.36 | 4,432,903 | +0.32(+2.02%) |
Nov 20, 2014 | 16.04 | 16.07 | 16.03 | 16.04 | 3,501,292 | -0.11(-0.65%) |
Nov 19, 2014 | 16.10 | 16.18 | 16.09 | 16.15 | 2,020,713 | -0.05(-0.32%) |
Nov 18, 2014 | 16.15 | 16.21 | 16.14 | 16.20 | 4,070,050 | -0.27(-1.64%) |
Nov 17, 2014 | 16.51 | 16.52 | 16.45 | 16.47 | 3,320,270 | -0.29(-1.71%) |
Nov 14, 2014 | 16.71 | 16.77 | 16.69 | 16.75 | 3,776,207 | +0.25(+1.50%) |
Nov 13, 2014 | 16.45 | 16.53 | 16.45 | 16.51 | 6,494,572 | +0.21(+1.29%) |
Nov 12, 2014 | 16.30 | 16.34 | 16.30 | 16.30 | 4,841,495 | +0.08(+0.46%) |
Nov 11, 2014 | 16.18 | 16.30 | 16.17 | 16.22 | 3,241,981 | +0.08(+0.51%) |
Nov 10, 2014 | 16.35 | 16.37 | 16.12 | 16.14 | 3,393,241 | +0.17(+1.04%) |
Nov 07, 2014 | 15.93 | 15.99 | 15.92 | 15.97 | 3,131,792 | -0.05(-0.28%) |
Nov 06, 2014 | 15.99 | 16.05 | 15.95 | 16.02 | 5,095,429 | -0.03(-0.19%) |
Nov 05, 2014 | 16.03 | 16.08 | 16.03 | 16.05 | 3,432,696 | -0.07(-0.42%) |
Nov 04, 2014 | 16.16 | 16.16 | 16.04 | 16.12 | 2,150,553 | -0.05(-0.33%) |
Nov 03, 2014 | 16.20 | 16.27 | 16.11 | 16.17 | 5,670,717 | -0.08(-0.51%) |
Oct 31, 2014 | 16.27 | 16.30 | 16.22 | 16.25 | 2,408,201 | +0.17(+1.08%) |
Oct 30, 2014 | 16.01 | 16.12 | 15.97 | 16.08 | 2,271,419 | +0.01(+0.05%) |
Oct 29, 2014 | 16.17 | 16.19 | 16.03 | 16.07 | 3,364,555 | +0.02(+0.14%) |
Oct 28, 2014 | 15.99 | 16.07 | 15.96 | 16.05 | 2,692,937 | +0.26(+1.67%) |
Oct 27, 2014 | 15.84 | 15.98 | 15.75 | 15.78 | 4,259,186 | -0.20(-1.22%) |
Oct 24, 2014 | 15.93 | 16.02 | 15.91 | 15.98 | 2,523,318 | +0.00(+0.00%) |
Oct 23, 2014 | 15.97 | 16.06 | 15.97 | 15.98 | 2,038,696 | +0.10(+0.62%) |
Oct 22, 2014 | 15.94 | 15.99 | 15.88 | 15.88 | 3,417,283 | +0.03(+0.19%) |
Oct 21, 2014 | 15.84 | 15.92 | 15.82 | 15.85 | 3,093,739 | +0.10(+0.62%) |
Oct 20, 2014 | 15.74 | 15.80 | 15.69 | 15.75 | 3,480,107 | -0.08(-0.48%) |
Oct 17, 2014 | 15.76 | 15.92 | 15.76 | 15.83 | 5,580,200 | +0.19(+1.20%) |
Oct 16, 2014 | 15.54 | 15.78 | 15.46 | 15.64 | 5,675,713 | -0.07(-0.43%) |
Oct 15, 2014 | 15.73 | 15.79 | 15.47 | 15.71 | 6,110,752 | +0.01(+0.05%) |
Oct 14, 2014 | 15.64 | 15.77 | 15.63 | 15.70 | 5,283,851 | +0.02(+0.14%) |
Oct 13, 2014 | 15.75 | 15.85 | 15.68 | 15.68 | 3,763,775 | +0.20(+1.26%) |
Oct 10, 2014 | 15.57 | 15.60 | 15.46 | 15.48 | 2,366,798 | -0.24(-1.53%) |
Oct 09, 2014 | 15.82 | 15.83 | 15.65 | 15.72 | 3,521,055 | -0.04(-0.24%) |
Oct 08, 2014 | 15.63 | 15.80 | 15.54 | 15.76 | 3,234,908 | +0.13(+0.82%) |
Oct 07, 2014 | 15.68 | 15.78 | 15.62 | 15.63 | 3,327,625 | -0.05(-0.29%) |
Oct 06, 2014 | 15.74 | 15.74 | 15.66 | 15.68 | 6,610,248 | +0.33(+2.16%) |
Oct 03, 2014 | 15.37 | 15.41 | 15.30 | 15.35 | 7,963,142 | +0.27(+1.80%) |
Oct 02, 2014 | 15.10 | 15.13 | 14.90 | 15.08 | 5,996,872 | -0.00(-0.02%) |
Oct 01, 2014 | 15.24 | 15.27 | 15.08 | 15.08 | 4,397,403 | -0.21(-1.35%) |
Sep 30, 2014 | 15.20 | 15.30 | 15.18 | 15.29 | 6,626,814 | +0.03(+0.20%) |
Sep 29, 2014 | 15.26 | 15.33 | 15.21 | 15.26 | 6,242,943 | -0.59(-3.75%) |
Sep 26, 2014 | 15.81 | 15.90 | 15.78 | 15.85 | 2,664,877 | +0.17(+1.05%) |
Sep 25, 2014 | 15.78 | 15.78 | 15.63 | 15.69 | 5,476,359 | -0.26(-1.65%) |
Sep 24, 2014 | 15.91 | 15.99 | 15.86 | 15.95 | 3,765,704 | +0.11(+0.66%) |
Sep 23, 2014 | 15.88 | 15.91 | 15.82 | 15.84 | 3,756,662 | -0.05(-0.33%) |
Sep 22, 2014 | 15.96 | 15.98 | 15.84 | 15.90 | 6,834,182 | -0.17(-1.03%) |
Sep 19, 2014 | 16.15 | 16.15 | 16.03 | 16.06 | 2,411,354 | -0.02(-0.09%) |
Sep 18, 2014 | 16.16 | 16.16 | 16.04 | 16.08 | 5,129,289 | -0.06(-0.37%) |
Sep 17, 2014 | 16.17 | 16.22 | 16.09 | 16.14 | 3,746,606 | -0.17(-1.01%) |
Sep 16, 2014 | 16.18 | 16.43 | 16.17 | 16.30 | 6,495,487 | +0.08(+0.51%) |
Sep 15, 2014 | 16.31 | 16.32 | 16.20 | 16.22 | 2,927,200 | -0.19(-1.15%) |
Sep 12, 2014 | 16.43 | 16.45 | 16.35 | 16.41 | 2,754,525 | -0.10(-0.59%) |
Sep 11, 2014 | 16.45 | 16.51 | 16.45 | 16.51 | 1,963,943 | +0.00(+0.00%) |
Sep 10, 2014 | 16.45 | 16.52 | 16.43 | 16.51 | 2,560,682 | -0.06(-0.36%) |
Sep 09, 2014 | 16.63 | 16.63 | 16.54 | 16.57 | 2,077,700 | -0.08(-0.50%) |
Sep 08, 2014 | 16.66 | 16.71 | 16.63 | 16.65 | 1,398,048 | -0.15(-0.90%) |
Sep 05, 2014 | 16.74 | 16.81 | 16.70 | 16.80 | 2,142,319 | +0.03(+0.18%) |
Sep 04, 2014 | 16.78 | 16.84 | 16.75 | 16.77 | 2,586,600 | -0.09(-0.54%) |
Sep 03, 2014 | 16.84 | 16.89 | 16.81 | 16.86 | 4,348,573 | +0.38(+2.28%) |
Sep 02, 2014 | 16.49 | 16.53 | 16.46 | 16.48 | 3,421,092 | +0.06(+0.37%) |
Aug 29, 2014 | 16.48 | 16.42 | 16.42 | 16.42 | 3,052,135 | -0.13(-0.77%) |
Aug 28, 2014 | 16.54 | 16.56 | 16.50 | 16.55 | 2,183,110 | -0.21(-1.26%) |
Aug 27, 2014 | 16.77 | 16.78 | 16.73 | 16.76 | 1,749,036 | -0.12(-0.71%) |
Aug 26, 2014 | 16.88 | 16.92 | 16.87 | 16.88 | 2,946,141 | -0.06(-0.35%) |
Aug 25, 2014 | 16.91 | 16.97 | 16.91 | 16.94 | 1,620,813 | +0.10(+0.58%) |
Aug 22, 2014 | 16.85 | 16.88 | 16.83 | 16.84 | 2,798,819 | +0.02(+0.13%) |
Aug 21, 2014 | 16.94 | 16.94 | 16.82 | 16.82 | 3,265,005 | -0.23(-1.32%) |
Aug 20, 2014 | 17.06 | 17.12 | 17.03 | 17.05 | 41,619,360 | +0.17(+0.98%) |
Aug 19, 2014 | 16.83 | 16.89 | 16.80 | 16.88 | 4,266,013 | +0.26(+1.58%) |
Aug 18, 2014 | 16.56 | 16.63 | 16.54 | 16.62 | 2,684,899 | +0.05(+0.32%) |
Aug 15, 2014 | 16.66 | 16.63 | 16.51 | 16.57 | 6,016,751 | -0.09(-0.54%) |
Aug 14, 2014 | 16.63 | 16.66 | 16.60 | 16.66 | 1,704,760 | +0.04(+0.23%) |
Aug 13, 2014 | 16.61 | 16.67 | 16.60 | 16.62 | 4,917,701 | +0.14(+0.82%) |
Aug 12, 2014 | 16.45 | 16.51 | 16.41 | 16.48 | 3,122,195 | -0.04(-0.23%) |
Aug 11, 2014 | 16.48 | 16.54 | 16.45 | 16.52 | 1,998,399 | +0.14(+0.83%) |
Aug 08, 2014 | 16.36 | 16.41 | 16.30 | 16.39 | 3,113,079 | +0.11(+0.69%) |
Aug 07, 2014 | 16.31 | 16.37 | 16.22 | 16.27 | 4,517,390 | -0.08(-0.46%) |
Aug 06, 2014 | 16.32 | 16.39 | 16.31 | 16.35 | 12,820,883 | +0.02(+0.09%) |
Aug 05, 2014 | 16.44 | 16.45 | 16.31 | 16.33 | 5,688,586 | -0.25(-1.50%) |
Aug 04, 2014 | 16.53 | 16.61 | 16.48 | 16.58 | 4,541,772 | +0.05(+0.32%) |
Aug 01, 2014 | 16.55 | 16.59 | 16.48 | 16.53 | 5,813,767 | -0.02(-0.09%) |
Jul 31, 2014 | 16.66 | 16.68 | 16.51 | 16.54 | 4,646,417 | -0.03(-0.19%) |
Jul 30, 2014 | 16.67 | 16.67 | 16.54 | 16.57 | 3,091,111 | +0.05(+0.32%) |
Jul 29, 2014 | 16.56 | 16.58 | 16.51 | 16.52 | 3,843,267 | +0.17(+1.01%) |
Jul 28, 2014 | 16.35 | 16.38 | 16.30 | 16.36 | 2,621,307 | +0.08(+0.46%) |
Jul 25, 2014 | 16.25 | 16.30 | 16.23 | 16.28 | 2,101,744 | +0.01(+0.05%) |
Jul 24, 2014 | 16.25 | 16.30 | 16.24 | 16.27 | 2,114,722 | +0.07(+0.42%) |
Jul 23, 2014 | 16.20 | 16.22 | 16.18 | 16.21 | 1,850,572 | +0.08(+0.47%) |
Jul 22, 2014 | 16.10 | 16.18 | 16.09 | 16.13 | 10,170,673 | +0.20(+1.23%) |
Jul 21, 2014 | 15.81 | 15.93 | 15.81 | 15.93 | 795,123 | +0.05(+0.28%) |
Jul 18, 2014 | 15.85 | 15.91 | 15.83 | 15.89 | 5,453,174 | +0.13(+0.81%) |
Jul 17, 2014 | 15.85 | 15.88 | 15.74 | 15.76 | 7,260,540 | -0.20(-1.27%) |
Jul 16, 2014 | 15.93 | 16.00 | 15.93 | 15.96 | 6,903,021 | +0.11(+0.71%) |
Jul 15, 2014 | 15.84 | 15.88 | 15.78 | 15.85 | 8,637,137 | +0.00(+0.00%) |
Jul 14, 2014 | 15.83 | 15.87 | 15.81 | 15.85 | 1,292,466 | -0.01(-0.05%) |
Jul 11, 2014 | 15.81 | 15.87 | 15.78 | 15.86 | 947,346 | +0.05(+0.29%) |
Jul 10, 2014 | 15.70 | 15.81 | 15.65 | 15.81 | 4,919,614 | +0.01(+0.05%) |
Jul 09, 2014 | 15.79 | 15.83 | 15.71 | 15.81 | 2,564,953 | -0.10(-0.61%) |
Jul 08, 2014 | 15.93 | 15.95 | 15.87 | 15.90 | 1,953,367 | -0.10(-0.61%) |
Jul 07, 2014 | 15.94 | 16.02 | 15.94 | 16.00 | 1,431,781 | -0.02(-0.14%) |
Jul 03, 2014 | 16.00 | 16.03 | 16.03 | 16.03 | 1,860,244 | +0.02(+0.09%) |
Jul 02, 2014 | 16.05 | 16.06 | 15.91 | 16.01 | 3,264,129 | +0.26(+1.67%) |
Jul 01, 2014 | 15.71 | 15.78 | 15.70 | 15.75 | 2,145,824 | +0.05(+0.29%) |
Jun 30, 2014 | 15.71 | 15.73 | 15.66 | 15.70 | 2,334,963 | -0.05(-0.33%) |
Jun 27, 2014 | 15.69 | 15.77 | 15.69 | 15.75 | 2,008,542 | +0.10(+0.62%) |
Jun 26, 2014 | 15.67 | 15.79 | 15.62 | 15.66 | 2,360,846 | +0.17(+1.07%) |
Jun 25, 2014 | 15.39 | 15.51 | 15.39 | 15.49 | 2,275,047 | +0.17(+1.12%) |
Jun 24, 2014 | 15.36 | 15.44 | 15.31 | 15.32 | 1,424,374 | +0.00(+0.00%) |
Jun 23, 2014 | 15.30 | 15.33 | 15.27 | 15.32 | 3,062,490 | -0.18(-1.18%) |
Jun 20, 2014 | 15.49 | 15.50 | 15.44 | 15.50 | 1,642,635 | -0.02(-0.14%) |
Jun 19, 2014 | 15.53 | 15.55 | 15.50 | 15.52 | 2,026,189 | +0.01(+0.05%) |
Jun 18, 2014 | 15.47 | 15.52 | 15.40 | 15.52 | 3,567,414 | +0.01(+0.09%) |
Jun 17, 2014 | 15.46 | 15.52 | 15.44 | 15.50 | 1,679,083 | -0.05(-0.33%) |
Jun 16, 2014 | 15.56 | 15.60 | 15.52 | 15.55 | 2,677,888 | -0.04(-0.28%) |
Jun 13, 2014 | 15.66 | 15.66 | 15.58 | 15.60 | 2,717,106 | +0.14(+0.90%) |
Jun 12, 2014 | 15.54 | 15.58 | 15.44 | 15.46 | 3,535,301 | -0.05(-0.33%) |
Jun 11, 2014 | 15.50 | 15.52 | 15.48 | 15.51 | 1,320,110 | -0.07(-0.47%) |
Jun 10, 2014 | 15.60 | 15.61 | 15.54 | 15.58 | 1,723,515 | +0.07(+0.47%) |
Jun 06, 2014 | 15.52 | 15.54 | 15.47 | 15.51 | 3,147,835 | -0.18(-1.17%) |
Jun 05, 2014 | 15.67 | 15.74 | 15.66 | 15.69 | 2,224,181 | +0.05(+0.33%) |
Jun 04, 2014 | 15.63 | 15.66 | 15.59 | 15.64 | 2,502,397 | -0.07(-0.47%) |
Jun 03, 2014 | 15.63 | 15.72 | 15.60 | 15.72 | 3,869,579 | +0.07(+0.47%) |
Jun 02, 2014 | 15.56 | 15.66 | 15.56 | 15.64 | 1,924,900 | +0.09(+0.57%) |
May 30, 2014 | 15.60 | 15.63 | 15.53 | 15.55 | 2,157,662 | +0.04(+0.28%) |
May 29, 2014 | 15.50 | 15.55 | 15.49 | 15.51 | 1,950,664 | +0.09(+0.57%) |
May 28, 2014 | 15.43 | 15.47 | 15.39 | 15.42 | 1,233,495 | +0.00(+0.00%) |
May 27, 2014 | 15.47 | 15.47 | 15.38 | 15.42 | 1,106,525 | +0.00(+0.00%) |
May 23, 2014 | 15.39 | 15.42 | 15.42 | 15.42 | 1,187,059 | +0.07(+0.43%) |
May 22, 2014 | 15.33 | 15.37 | 15.33 | 15.36 | 728,476 | +0.01(+0.10%) |
May 21, 2014 | 15.31 | 15.38 | 15.31 | 15.34 | 1,856,817 | +0.12(+0.82%) |
May 20, 2014 | 15.27 | 15.30 | 15.20 | 15.22 | 3,557,101 | -0.02(-0.14%) |
May 19, 2014 | 15.23 | 15.26 | 15.20 | 15.24 | 2,921,175 | -0.01(-0.05%) |
May 16, 2014 | 15.18 | 15.26 | 15.15 | 15.25 | 3,004,598 | +0.17(+1.12%) |
May 15, 2014 | 15.12 | 15.13 | 15.00 | 15.08 | 3,107,427 | +0.00(+0.00%) |
May 14, 2014 | 15.11 | 15.14 | 15.06 | 15.08 | 1,257,945 | +0.00(+0.00%) |
May 13, 2014 | 15.05 | 15.11 | 15.00 | 15.08 | 1,647,042 | +0.04(+0.24%) |
May 12, 2014 | 15.00 | 15.05 | 14.95 | 15.04 | 3,899,537 | +0.34(+2.34%) |
May 09, 2014 | 14.68 | 14.71 | 14.65 | 14.70 | 1,530,066 | +0.14(+0.96%) |
May 08, 2014 | 14.54 | 14.62 | 14.54 | 14.56 | 3,436,203 | -0.20(-1.34%) |
May 07, 2014 | 14.69 | 14.76 | 14.65 | 14.76 | 3,381,424 | -0.07(-0.44%) |
May 06, 2014 | 14.80 | 14.89 | 14.80 | 14.82 | 1,378,989 | -0.02(-0.15%) |
May 05, 2014 | 14.78 | 14.86 | 14.75 | 14.84 | 1,360,801 | -0.18(-1.22%) |
May 02, 2014 | 14.98 | 15.05 | 14.96 | 15.03 | 1,774,967 | +0.12(+0.79%) |