Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.71 | 22.11 | 21.55 | 22.10 | 4,064,987 | +0.55(+2.55%) |
Apr 29, 2015 | 21.33 | 22.03 | 21.12 | 21.55 | 3,639,672 | +0.22(+1.03%) |
Apr 28, 2015 | 21.38 | 21.41 | 20.92 | 21.33 | 2,023,762 | +0.08(+0.38%) |
Apr 27, 2015 | 21.21 | 21.45 | 21.07 | 21.25 | 3,030,508 | +0.18(+0.88%) |
Apr 24, 2015 | 20.53 | 21.41 | 20.27 | 21.07 | 3,434,824 | +0.56(+2.74%) |
Apr 23, 2015 | 19.72 | 20.51 | 19.61 | 20.51 | 4,361,183 | +0.74(+3.74%) |
Apr 22, 2015 | 20.04 | 20.10 | 19.39 | 19.77 | 3,825,730 | -0.10(-0.51%) |
Apr 21, 2015 | 19.82 | 20.11 | 19.76 | 19.87 | 1,694,538 | +0.23(+1.15%) |
Apr 20, 2015 | 19.66 | 19.71 | 19.31 | 19.64 | 1,605,035 | +0.21(+1.10%) |
Apr 17, 2015 | 19.76 | 20.04 | 19.07 | 19.43 | 4,271,089 | -0.61(-3.06%) |
Apr 16, 2015 | 20.00 | 20.24 | 19.72 | 20.04 | 4,627,442 | +0.09(+0.43%) |
Apr 15, 2015 | 20.17 | 20.35 | 19.80 | 19.96 | 2,425,340 | -0.13(-0.65%) |
Apr 14, 2015 | 20.28 | 20.34 | 19.57 | 20.09 | 4,029,906 | -0.23(-1.12%) |
Apr 13, 2015 | 20.43 | 20.58 | 20.17 | 20.32 | 2,072,710 | -0.17(-0.83%) |
Apr 10, 2015 | 20.59 | 21.17 | 20.42 | 20.48 | 5,154,207 | -0.23(-1.12%) |
Apr 09, 2015 | 20.61 | 20.81 | 20.10 | 20.72 | 4,390,801 | +0.54(+2.66%) |
Apr 08, 2015 | 19.59 | 20.86 | 19.59 | 20.18 | 7,654,413 | +0.87(+4.50%) |
Apr 07, 2015 | 19.14 | 20.08 | 18.95 | 19.31 | 4,730,841 | +0.16(+0.84%) |
Apr 06, 2015 | 19.14 | 19.31 | 18.82 | 19.15 | 2,927,243 | -0.08(-0.39%) |
Apr 02, 2015 | 18.60 | 19.23 | 19.23 | 19.23 | 6,077,835 | +0.77(+4.16%) |
Apr 01, 2015 | 18.06 | 18.66 | 18.06 | 18.46 | 2,054,656 | +0.30(+1.67%) |
Mar 31, 2015 | 17.91 | 18.51 | 17.79 | 18.16 | 4,925,598 | +0.05(+0.27%) |
Mar 30, 2015 | 17.93 | 18.21 | 17.68 | 18.11 | 2,055,891 | +0.21(+1.15%) |
Mar 27, 2015 | 17.59 | 18.06 | 17.49 | 17.90 | 2,964,070 | +0.41(+2.34%) |
Mar 26, 2015 | 17.26 | 17.65 | 17.03 | 17.49 | 2,062,688 | +0.26(+1.51%) |
Mar 25, 2015 | 17.72 | 17.93 | 17.14 | 17.23 | 2,136,591 | -0.47(-2.63%) |
Mar 24, 2015 | 17.78 | 18.00 | 17.59 | 17.70 | 2,119,674 | -0.21(-1.17%) |
Mar 23, 2015 | 17.54 | 18.02 | 17.51 | 17.91 | 2,342,101 | +0.55(+3.18%) |
Mar 20, 2015 | 16.95 | 17.56 | 16.90 | 17.36 | 2,851,879 | +0.43(+2.54%) |
Mar 19, 2015 | 17.35 | 17.39 | 16.75 | 16.93 | 2,737,230 | -0.33(-1.92%) |
Mar 18, 2015 | 17.19 | 17.61 | 17.09 | 17.26 | 3,230,851 | +0.10(+0.58%) |
Mar 17, 2015 | 17.14 | 17.35 | 16.90 | 17.16 | 1,978,596 | +0.04(+0.22%) |
Mar 16, 2015 | 16.73 | 17.20 | 16.64 | 17.12 | 3,396,083 | +0.62(+3.74%) |
Mar 13, 2015 | 16.25 | 16.74 | 16.24 | 16.51 | 3,195,874 | +0.15(+0.94%) |
Mar 12, 2015 | 16.96 | 16.96 | 16.24 | 16.35 | 2,990,857 | -0.46(-2.71%) |
Mar 11, 2015 | 17.11 | 17.11 | 16.78 | 16.81 | 1,729,770 | -0.35(-2.03%) |
Mar 10, 2015 | 17.21 | 17.34 | 16.92 | 17.16 | 2,119,801 | -0.09(-0.52%) |
Mar 09, 2015 | 17.36 | 17.52 | 17.22 | 17.24 | 3,159,123 | -0.13(-0.74%) |
Mar 06, 2015 | 17.53 | 17.72 | 17.24 | 17.37 | 2,253,090 | -0.06(-0.34%) |
Mar 05, 2015 | 16.87 | 17.48 | 16.82 | 17.43 | 2,873,459 | +0.70(+4.18%) |
Mar 04, 2015 | 16.41 | 16.84 | 16.60 | 16.73 | 4,018,980 | +0.13(+0.79%) |
Mar 03, 2015 | 16.59 | 17.01 | 16.43 | 16.60 | 5,155,936 | -0.14(-0.84%) |
Mar 02, 2015 | 17.45 | 17.55 | 16.66 | 16.74 | 5,956,778 | -0.51(-2.94%) |
Feb 27, 2015 | 18.16 | 18.28 | 17.04 | 17.25 | 4,083,041 | -0.81(-4.49%) |
Feb 26, 2015 | 17.59 | 18.46 | 17.59 | 18.06 | 3,961,571 | +0.48(+2.71%) |
Feb 25, 2015 | 18.91 | 18.94 | 17.53 | 17.58 | 3,253,596 | -1.31(-6.91%) |
Feb 24, 2015 | 19.17 | 19.18 | 18.45 | 18.89 | 2,767,213 | -0.36(-1.88%) |
Feb 23, 2015 | 19.06 | 19.31 | 18.86 | 19.25 | 2,416,009 | +0.34(+1.79%) |
Feb 20, 2015 | 19.07 | 19.07 | 18.63 | 18.91 | 1,324,987 | -0.09(-0.47%) |
Feb 19, 2015 | 19.82 | 19.86 | 18.97 | 19.00 | 1,888,069 | -0.75(-3.82%) |
Feb 18, 2015 | 19.78 | 19.81 | 19.53 | 19.76 | 787,084 | -0.00(-0.02%) |
Feb 17, 2015 | 19.42 | 19.78 | 19.21 | 19.76 | 1,404,804 | +0.35(+1.79%) |
Feb 13, 2015 | 19.52 | 19.41 | 19.41 | 19.41 | 1,929,356 | -0.08(-0.43%) |
Feb 12, 2015 | 20.09 | 20.18 | 19.22 | 19.50 | 2,800,064 | -0.45(-2.23%) |
Feb 11, 2015 | 19.58 | 20.05 | 19.54 | 19.94 | 3,812,333 | +0.21(+1.06%) |
Feb 10, 2015 | 18.97 | 19.97 | 18.79 | 19.73 | 7,694,589 | +1.36(+7.40%) |
Feb 09, 2015 | 18.92 | 18.92 | 18.15 | 18.37 | 5,054,466 | -0.81(-4.21%) |
Feb 06, 2015 | 19.99 | 19.99 | 19.16 | 19.18 | 2,514,618 | -0.73(-3.66%) |
Feb 05, 2015 | 19.98 | 19.98 | 19.63 | 19.91 | 2,120,080 | -0.11(-0.56%) |
Feb 04, 2015 | 19.74 | 20.36 | 19.70 | 20.02 | 2,895,775 | +0.30(+1.50%) |
Feb 03, 2015 | 19.31 | 19.74 | 19.07 | 19.73 | 2,209,064 | +0.33(+1.70%) |
Feb 02, 2015 | 18.82 | 19.46 | 18.55 | 19.40 | 2,063,317 | +0.63(+3.33%) |
Jan 30, 2015 | 18.62 | 18.89 | 18.43 | 18.77 | 1,929,717 | +0.01(+0.07%) |
Jan 29, 2015 | 18.64 | 18.98 | 18.44 | 18.76 | 2,098,278 | +0.10(+0.53%) |
Jan 28, 2015 | 19.03 | 19.22 | 18.54 | 18.66 | 2,134,858 | -0.27(-1.42%) |
Jan 27, 2015 | 18.95 | 19.09 | 18.75 | 18.93 | 2,510,375 | -0.15(-0.81%) |
Jan 26, 2015 | 19.41 | 19.55 | 18.86 | 19.08 | 4,699,133 | -0.32(-1.63%) |
Jan 23, 2015 | 19.23 | 19.69 | 19.23 | 19.40 | 2,106,520 | +0.18(+0.92%) |
Jan 22, 2015 | 19.57 | 19.57 | 18.90 | 19.22 | 3,142,686 | -0.09(-0.46%) |
Jan 21, 2015 | 19.13 | 19.38 | 18.99 | 19.31 | 1,738,120 | +0.23(+1.19%) |
Jan 20, 2015 | 18.85 | 19.49 | 18.73 | 19.08 | 3,180,732 | +0.41(+2.18%) |
Jan 16, 2015 | 18.31 | 19.04 | 18.28 | 18.68 | 4,354,182 | +0.34(+1.87%) |
Jan 15, 2015 | 18.15 | 18.54 | 17.98 | 18.33 | 3,306,603 | +0.32(+1.76%) |
Jan 14, 2015 | 17.82 | 18.38 | 17.75 | 18.02 | 2,575,385 | -0.00(-0.01%) |
Jan 13, 2015 | 17.94 | 18.30 | 17.81 | 18.02 | 2,259,588 | +0.15(+0.83%) |
Jan 12, 2015 | 17.97 | 18.02 | 17.64 | 17.87 | 2,654,957 | +0.07(+0.42%) |
Jan 09, 2015 | 17.71 | 18.00 | 17.57 | 17.80 | 1,756,709 | +0.08(+0.44%) |
Jan 08, 2015 | 17.68 | 18.04 | 17.63 | 17.72 | 2,472,067 | +0.09(+0.49%) |
Jan 07, 2015 | 17.52 | 18.29 | 17.48 | 17.63 | 3,771,883 | +0.26(+1.50%) |
Jan 06, 2015 | 17.15 | 17.61 | 16.94 | 17.37 | 2,443,974 | +0.29(+1.71%) |
Jan 05, 2015 | 17.00 | 17.35 | 16.91 | 17.08 | 1,223,590 | +0.10(+0.60%) |
Jan 02, 2015 | 17.15 | 17.31 | 16.64 | 16.98 | 1,903,410 | -0.06(-0.33%) |
Dec 31, 2014 | 17.09 | 17.03 | 17.03 | 17.03 | 994,651 | +0.03(+0.15%) |
Dec 30, 2014 | 17.01 | 17.21 | 16.90 | 17.01 | 1,551,365 | -0.08(-0.45%) |
Dec 29, 2014 | 17.51 | 17.66 | 17.07 | 17.09 | 1,411,264 | -0.37(-2.13%) |
Dec 26, 2014 | 17.42 | 17.70 | 17.16 | 17.46 | 1,439,637 | +0.05(+0.29%) |
Dec 24, 2014 | 17.23 | 17.41 | 17.41 | 17.41 | 449,892 | +0.15(+0.90%) |
Dec 23, 2014 | 17.63 | 17.70 | 17.11 | 17.25 | 1,429,650 | -0.39(-2.19%) |
Dec 22, 2014 | 17.70 | 17.92 | 17.56 | 17.64 | 1,915,504 | +0.12(+0.71%) |
Dec 19, 2014 | 17.71 | 17.74 | 17.46 | 17.52 | 2,285,272 | -0.07(-0.37%) |
Dec 18, 2014 | 16.98 | 17.69 | 16.98 | 17.58 | 2,650,394 | +0.79(+4.69%) |
Dec 17, 2014 | 17.10 | 17.18 | 16.72 | 16.79 | 1,504,415 | -0.20(-1.20%) |
Dec 16, 2014 | 17.18 | 17.18 | 16.80 | 17.00 | 2,506,714 | -0.14(-0.82%) |
Dec 15, 2014 | 17.12 | 17.30 | 16.97 | 17.14 | 1,738,405 | +0.05(+0.30%) |
Dec 12, 2014 | 17.09 | 17.53 | 16.88 | 17.09 | 1,984,566 | -0.23(-1.32%) |
Dec 11, 2014 | 16.76 | 17.40 | 16.50 | 17.32 | 2,699,539 | +0.73(+4.37%) |
Dec 10, 2014 | 17.21 | 17.46 | 16.56 | 16.59 | 2,183,892 | -0.57(-3.34%) |
Dec 09, 2014 | 16.49 | 17.27 | 16.36 | 17.16 | 3,501,471 | +0.22(+1.31%) |
Dec 08, 2014 | 17.51 | 17.52 | 16.69 | 16.94 | 2,829,624 | -0.47(-2.69%) |
Dec 05, 2014 | 17.51 | 17.59 | 17.35 | 17.41 | 2,136,458 | -0.10(-0.58%) |
Dec 04, 2014 | 17.90 | 17.90 | 17.43 | 17.51 | 2,482,910 | -0.22(-1.25%) |
Dec 03, 2014 | 17.99 | 18.03 | 17.71 | 17.74 | 1,473,464 | -0.24(-1.36%) |
Dec 02, 2014 | 18.10 | 18.16 | 17.83 | 17.98 | 1,351,475 | -0.03(-0.19%) |
Dec 01, 2014 | 18.02 | 18.20 | 17.83 | 18.01 | 2,163,126 | -0.14(-0.79%) |
Nov 28, 2014 | 18.39 | 18.46 | 18.03 | 18.16 | 1,562,295 | -0.03(-0.14%) |
Nov 26, 2014 | 17.86 | 18.18 | 18.18 | 18.18 | 1,658,723 | +0.34(+1.91%) |
Nov 25, 2014 | 17.89 | 18.06 | 17.70 | 17.84 | 1,914,390 | -0.14(-0.78%) |
Nov 24, 2014 | 17.98 | 18.29 | 17.73 | 17.98 | 3,707,735 | -0.04(-0.20%) |
Nov 21, 2014 | 17.88 | 18.20 | 17.76 | 18.02 | 3,968,747 | +0.43(+2.46%) |
Nov 20, 2014 | 17.27 | 17.70 | 17.16 | 17.58 | 3,516,513 | +0.43(+2.54%) |
Nov 19, 2014 | 17.32 | 17.48 | 17.06 | 17.15 | 1,837,316 | -0.30(-1.71%) |
Nov 18, 2014 | 17.30 | 17.46 | 17.08 | 17.45 | 2,235,738 | +0.13(+0.77%) |
Nov 17, 2014 | 17.24 | 17.43 | 17.10 | 17.31 | 2,253,925 | +0.08(+0.48%) |
Nov 14, 2014 | 17.02 | 17.34 | 16.77 | 17.23 | 3,813,916 | +0.45(+2.69%) |
Nov 13, 2014 | 16.21 | 16.98 | 16.10 | 16.78 | 5,736,874 | +0.53(+3.23%) |
Nov 12, 2014 | 16.16 | 16.48 | 16.13 | 16.25 | 2,994,534 | +0.18(+1.15%) |
Nov 11, 2014 | 16.09 | 16.28 | 15.99 | 16.07 | 2,811,290 | +0.13(+0.83%) |
Nov 10, 2014 | 15.86 | 16.00 | 15.82 | 15.94 | 3,288,001 | +0.22(+1.39%) |
Nov 07, 2014 | 15.84 | 15.99 | 15.72 | 15.72 | 2,003,565 | -0.17(-1.08%) |
Nov 06, 2014 | 16.04 | 16.11 | 15.72 | 15.89 | 1,843,833 | -0.09(-0.59%) |
Nov 05, 2014 | 16.28 | 16.35 | 15.88 | 15.98 | 1,730,906 | -0.12(-0.77%) |
Nov 04, 2014 | 15.95 | 16.28 | 15.88 | 16.11 | 4,667,307 | +0.04(+0.26%) |
Nov 03, 2014 | 16.35 | 16.37 | 16.01 | 16.07 | 2,488,692 | -0.15(-0.94%) |
Oct 31, 2014 | 16.26 | 16.40 | 16.19 | 16.22 | 2,299,543 | +0.12(+0.76%) |
Oct 30, 2014 | 15.79 | 16.25 | 15.78 | 16.10 | 2,697,825 | +0.34(+2.17%) |
Oct 29, 2014 | 16.04 | 16.11 | 15.72 | 15.75 | 2,473,606 | -0.13(-0.80%) |
Oct 28, 2014 | 15.75 | 15.96 | 15.68 | 15.88 | 2,158,010 | +0.13(+0.85%) |
Oct 27, 2014 | 15.72 | 15.88 | 15.88 | 15.75 | 2,775,577 | -0.13(-0.83%) |
Oct 24, 2014 | 15.65 | 16.00 | 15.55 | 15.88 | 1,794,688 | +0.11(+0.69%) |
Oct 23, 2014 | 15.93 | 16.05 | 15.74 | 15.77 | 2,670,545 | +0.02(+0.14%) |
Oct 22, 2014 | 15.77 | 16.13 | 15.71 | 15.75 | 2,077,070 | -0.04(-0.27%) |
Oct 21, 2014 | 15.68 | 16.26 | 15.68 | 15.79 | 3,437,985 | +0.35(+2.24%) |
Oct 20, 2014 | 15.12 | 15.51 | 15.08 | 15.44 | 2,814,163 | +0.37(+2.43%) |
Oct 17, 2014 | 15.26 | 15.31 | 15.00 | 15.08 | 1,844,610 | -0.01(-0.05%) |
Oct 16, 2014 | 14.87 | 15.21 | 14.78 | 15.08 | 4,768,513 | -0.15(-1.00%) |
Oct 15, 2014 | 14.57 | 15.32 | 14.36 | 15.24 | 6,612,930 | +0.54(+3.65%) |
Oct 14, 2014 | 14.36 | 14.98 | 14.22 | 14.70 | 3,317,091 | +0.49(+3.43%) |
Oct 13, 2014 | 14.25 | 14.57 | 14.13 | 14.21 | 4,728,250 | -0.07(-0.49%) |
Oct 10, 2014 | 14.63 | 14.83 | 14.17 | 14.28 | 5,430,558 | -0.27(-1.86%) |
Oct 09, 2014 | 14.60 | 14.88 | 14.54 | 14.55 | 3,926,703 | +0.00(+0.00%) |
Oct 08, 2014 | 14.39 | 14.71 | 14.15 | 14.55 | 4,709,111 | +0.23(+1.59%) |
Oct 07, 2014 | 14.33 | 14.60 | 14.30 | 14.33 | 2,206,058 | -0.09(-0.61%) |
Oct 06, 2014 | 14.39 | 14.60 | 14.25 | 14.41 | 1,760,715 | +0.14(+0.97%) |
Oct 03, 2014 | 14.25 | 14.44 | 14.21 | 14.28 | 1,519,133 | +0.16(+1.17%) |
Oct 02, 2014 | 14.18 | 14.37 | 13.94 | 14.11 | 1,672,912 | -0.09(-0.65%) |
Oct 01, 2014 | 14.74 | 14.74 | 14.00 | 14.20 | 2,096,641 | -0.46(-3.16%) |
Sep 30, 2014 | 14.64 | 14.69 | 14.44 | 14.67 | 2,116,036 | +0.11(+0.79%) |
Sep 29, 2014 | 14.51 | 14.85 | 14.36 | 14.55 | 2,127,296 | -0.12(-0.83%) |
Sep 26, 2014 | 14.62 | 14.87 | 14.57 | 14.67 | 1,672,574 | +0.12(+0.86%) |
Sep 25, 2014 | 15.02 | 15.06 | 14.49 | 14.55 | 1,951,726 | -0.57(-3.79%) |
Sep 24, 2014 | 15.05 | 15.20 | 14.95 | 15.12 | 1,552,019 | +0.17(+1.16%) |
Sep 23, 2014 | 14.85 | 15.15 | 14.81 | 14.95 | 1,016,789 | +0.05(+0.35%) |
Sep 22, 2014 | 15.11 | 15.24 | 14.80 | 14.90 | 1,760,616 | -0.31(-2.06%) |
Sep 19, 2014 | 15.31 | 15.42 | 14.99 | 15.21 | 2,371,518 | -0.10(-0.68%) |
Sep 18, 2014 | 15.19 | 15.33 | 15.12 | 15.32 | 1,222,109 | +0.22(+1.45%) |
Sep 17, 2014 | 15.23 | 15.23 | 15.00 | 15.10 | 1,523,454 | +0.01(+0.03%) |
Sep 16, 2014 | 14.73 | 15.16 | 14.65 | 15.09 | 1,500,444 | +0.26(+1.76%) |
Sep 15, 2014 | 15.17 | 15.17 | 14.71 | 14.83 | 1,398,625 | -0.29(-1.92%) |
Sep 12, 2014 | 15.17 | 15.19 | 15.08 | 15.12 | 1,073,071 | -0.05(-0.35%) |
Sep 11, 2014 | 14.95 | 15.19 | 14.93 | 15.18 | 812,666 | +0.12(+0.82%) |
Sep 10, 2014 | 15.01 | 15.17 | 14.92 | 15.05 | 1,380,882 | -0.04(-0.28%) |
Sep 09, 2014 | 15.17 | 15.38 | 15.05 | 15.10 | 1,847,548 | -0.13(-0.87%) |
Sep 08, 2014 | 15.33 | 15.47 | 15.18 | 15.23 | 1,698,154 | -0.13(-0.83%) |
Sep 05, 2014 | 15.37 | 15.39 | 15.28 | 15.35 | 1,858,919 | -0.02(-0.12%) |
Sep 04, 2014 | 15.20 | 15.53 | 15.20 | 15.37 | 1,770,456 | +0.26(+1.72%) |
Sep 03, 2014 | 15.14 | 15.22 | 15.02 | 15.11 | 2,696,803 | +0.06(+0.41%) |
Sep 02, 2014 | 15.02 | 15.16 | 14.98 | 15.05 | 1,825,916 | -0.02(-0.16%) |
Aug 29, 2014 | 15.15 | 15.07 | 15.07 | 15.07 | 1,445,464 | -0.04(-0.28%) |
Aug 28, 2014 | 15.23 | 15.39 | 15.03 | 15.12 | 1,341,501 | -0.21(-1.40%) |
Aug 27, 2014 | 15.35 | 15.54 | 15.18 | 15.33 | 2,310,517 | -0.04(-0.23%) |
Aug 26, 2014 | 15.31 | 15.53 | 15.19 | 15.37 | 2,676,887 | +0.10(+0.65%) |
Aug 25, 2014 | 15.06 | 15.29 | 15.01 | 15.27 | 2,168,285 | +0.31(+2.06%) |
Aug 22, 2014 | 15.04 | 15.15 | 14.94 | 14.96 | 874,665 | -0.08(-0.53%) |
Aug 21, 2014 | 15.07 | 15.21 | 14.98 | 15.04 | 1,759,458 | +0.02(+0.11%) |
Aug 20, 2014 | 15.10 | 15.23 | 15.01 | 15.02 | 1,116,927 | -0.08(-0.54%) |
Aug 19, 2014 | 15.11 | 15.27 | 15.01 | 15.10 | 1,853,698 | -0.09(-0.58%) |
Aug 18, 2014 | 14.95 | 15.29 | 14.87 | 15.19 | 3,670,516 | +0.36(+2.46%) |
Aug 15, 2014 | 14.56 | 14.91 | 14.50 | 14.83 | 3,288,197 | +0.26(+1.81%) |
Aug 14, 2014 | 14.49 | 14.64 | 14.02 | 14.56 | 4,073,420 | +0.23(+1.61%) |
Aug 13, 2014 | 14.26 | 14.49 | 14.05 | 14.33 | 3,741,668 | +0.24(+1.71%) |
Aug 12, 2014 | 14.08 | 14.29 | 13.92 | 14.09 | 2,519,336 | -0.14(-0.99%) |
Aug 11, 2014 | 14.26 | 14.33 | 14.14 | 14.24 | 1,736,060 | +0.10(+0.70%) |
Aug 08, 2014 | 14.18 | 14.31 | 14.00 | 14.14 | 2,269,808 | -0.01(-0.06%) |
Aug 07, 2014 | 14.04 | 14.32 | 13.96 | 14.14 | 1,930,199 | +0.06(+0.45%) |
Aug 06, 2014 | 14.01 | 14.12 | 13.90 | 14.08 | 1,908,676 | -0.03(-0.21%) |
Aug 05, 2014 | 14.23 | 14.30 | 14.06 | 14.11 | 1,656,105 | -0.11(-0.79%) |
Aug 04, 2014 | 14.12 | 14.26 | 13.96 | 14.22 | 2,355,040 | +0.20(+1.46%) |
Aug 01, 2014 | 14.32 | 14.32 | 13.77 | 14.02 | 2,322,757 | -0.31(-2.18%) |
Jul 31, 2014 | 14.44 | 14.59 | 14.21 | 14.33 | 2,160,081 | -0.30(-2.04%) |
Jul 30, 2014 | 14.50 | 14.74 | 14.34 | 14.63 | 1,888,972 | +0.13(+0.91%) |
Jul 29, 2014 | 14.68 | 14.79 | 14.46 | 14.50 | 3,203,029 | -0.15(-1.01%) |
Jul 28, 2014 | 14.37 | 14.75 | 14.14 | 14.65 | 4,247,291 | +0.39(+2.70%) |
Jul 25, 2014 | 14.49 | 14.57 | 14.23 | 14.26 | 2,193,067 | -0.17(-1.18%) |
Jul 24, 2014 | 14.28 | 14.49 | 14.05 | 14.43 | 1,517,531 | +0.09(+0.61%) |
Jul 23, 2014 | 14.57 | 14.57 | 14.19 | 14.34 | 1,791,495 | -0.13(-0.93%) |
Jul 22, 2014 | 14.30 | 14.53 | 14.23 | 14.48 | 2,870,820 | +0.34(+2.38%) |
Jul 21, 2014 | 14.02 | 14.24 | 13.95 | 14.14 | 2,229,203 | +0.16(+1.16%) |
Jul 18, 2014 | 13.93 | 14.10 | 13.81 | 13.98 | 2,004,371 | +0.21(+1.54%) |
Jul 17, 2014 | 13.91 | 14.05 | 13.74 | 13.77 | 3,788,706 | -0.16(-1.14%) |
Jul 16, 2014 | 13.47 | 14.02 | 13.44 | 13.93 | 5,174,718 | +0.56(+4.17%) |
Jul 15, 2014 | 13.31 | 13.40 | 13.09 | 13.37 | 1,572,281 | +0.07(+0.53%) |
Jul 14, 2014 | 13.17 | 13.47 | 13.15 | 13.30 | 1,936,890 | +0.28(+2.16%) |
Jul 11, 2014 | 12.99 | 13.18 | 12.88 | 13.02 | 1,662,580 | +0.04(+0.30%) |
Jul 10, 2014 | 12.74 | 13.04 | 12.62 | 12.98 | 1,521,079 | +0.01(+0.09%) |
Jul 09, 2014 | 12.85 | 13.03 | 12.77 | 12.97 | 1,819,550 | +0.05(+0.41%) |
Jul 08, 2014 | 13.20 | 13.28 | 12.55 | 12.92 | 2,739,805 | -0.38(-2.82%) |
Jul 07, 2014 | 13.59 | 13.59 | 13.18 | 13.29 | 1,087,804 | -0.25(-1.81%) |
Jul 03, 2014 | 13.54 | 13.54 | 13.54 | 13.54 | 710,757 | +0.10(+0.74%) |
Jul 02, 2014 | 13.47 | 13.59 | 13.35 | 13.44 | 2,193,413 | -0.02(-0.13%) |
Jul 01, 2014 | 13.39 | 13.49 | 13.37 | 13.45 | 1,259,236 | +0.09(+0.69%) |
Jun 30, 2014 | 13.25 | 13.42 | 13.20 | 13.36 | 2,071,611 | +0.11(+0.86%) |
Jun 27, 2014 | 13.28 | 13.43 | 13.13 | 13.25 | 1,778,283 | -0.10(-0.77%) |
Jun 26, 2014 | 13.17 | 13.43 | 13.14 | 13.35 | 2,612,303 | +0.20(+1.56%) |
Jun 25, 2014 | 13.11 | 13.23 | 13.06 | 13.15 | 2,975,745 | -0.09(-0.68%) |
Jun 24, 2014 | 13.01 | 13.33 | 12.98 | 13.24 | 2,721,379 | +0.16(+1.19%) |
Jun 23, 2014 | 13.16 | 13.16 | 12.96 | 13.08 | 1,904,319 | -0.08(-0.62%) |
Jun 20, 2014 | 13.18 | 13.18 | 13.01 | 13.16 | 2,702,444 | +0.03(+0.21%) |
Jun 19, 2014 | 12.98 | 13.14 | 12.87 | 13.14 | 1,588,056 | +0.13(+0.98%) |
Jun 18, 2014 | 12.87 | 13.04 | 12.80 | 13.01 | 2,742,374 | +0.10(+0.77%) |
Jun 17, 2014 | 12.82 | 13.16 | 12.82 | 12.91 | 3,744,295 | +0.10(+0.77%) |
Jun 16, 2014 | 12.73 | 12.86 | 12.56 | 12.81 | 2,278,939 | -0.05(-0.40%) |
Jun 13, 2014 | 12.92 | 12.96 | 12.65 | 12.86 | 11,016,517 | -0.07(-0.55%) |
Jun 12, 2014 | 12.43 | 12.99 | 12.38 | 12.93 | 12,012,985 | +0.56(+4.56%) |
Jun 11, 2014 | 12.33 | 12.42 | 12.26 | 12.37 | 5,572,795 | +0.02(+0.19%) |
Jun 10, 2014 | 12.22 | 12.36 | 12.22 | 12.34 | 4,051,897 | +0.26(+2.17%) |
Jun 06, 2014 | 12.11 | 12.15 | 11.98 | 12.08 | 3,216,886 | -0.03(-0.25%) |
Jun 05, 2014 | 12.08 | 12.17 | 11.99 | 12.11 | 1,477,701 | -0.00(-0.01%) |
Jun 04, 2014 | 11.81 | 12.22 | 11.81 | 12.11 | 2,189,490 | +0.24(+2.01%) |
Jun 03, 2014 | 11.92 | 11.95 | 11.79 | 11.88 | 1,156,916 | -0.10(-0.80%) |
Jun 02, 2014 | 12.14 | 12.18 | 11.83 | 11.97 | 1,467,297 | -0.16(-1.35%) |
May 30, 2014 | 12.22 | 12.25 | 12.03 | 12.13 | 1,821,573 | -0.05(-0.43%) |
May 29, 2014 | 12.20 | 12.20 | 12.07 | 12.19 | 1,971,847 | +0.07(+0.59%) |
May 28, 2014 | 12.22 | 12.22 | 12.05 | 12.12 | 2,135,368 | -0.02(-0.15%) |
May 27, 2014 | 12.24 | 12.24 | 11.98 | 12.13 | 2,196,246 | +0.02(+0.17%) |
May 23, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 2,120,543 | -0.04(-0.29%) |
May 22, 2014 | 12.22 | 12.23 | 12.07 | 12.15 | 974,813 | -0.01(-0.11%) |
May 21, 2014 | 12.16 | 12.27 | 12.07 | 12.16 | 3,059,121 | +0.11(+0.93%) |
May 20, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 5,878,396 | +0.05(+0.44%) |
May 19, 2014 | 11.95 | 12.13 | 11.93 | 12.00 | 5,674,056 | +0.01(+0.04%) |
May 16, 2014 | 12.13 | 12.18 | 11.84 | 11.99 | 3,118,904 | -0.10(-0.81%) |
May 15, 2014 | 11.85 | 12.34 | 11.73 | 12.09 | 6,447,953 | +0.04(+0.30%) |
May 14, 2014 | 12.05 | 12.20 | 11.88 | 12.06 | 5,308,803 | -0.07(-0.55%) |
May 13, 2014 | 12.09 | 12.18 | 11.90 | 12.12 | 3,365,710 | -0.01(-0.06%) |
May 12, 2014 | 11.51 | 12.28 | 11.40 | 12.13 | 5,647,652 | +0.73(+6.43%) |
May 09, 2014 | 11.43 | 11.52 | 11.02 | 11.40 | 3,835,075 | -0.08(-0.71%) |
May 08, 2014 | 11.40 | 11.70 | 11.37 | 11.48 | 2,722,817 | +0.10(+0.84%) |
May 07, 2014 | 11.81 | 11.93 | 11.31 | 11.38 | 2,593,669 | -0.39(-3.33%) |
May 06, 2014 | 11.89 | 11.97 | 11.74 | 11.77 | 1,447,583 | -0.13(-1.10%) |
May 05, 2014 | 11.74 | 11.95 | 11.72 | 11.91 | 1,222,839 | +0.05(+0.43%) |
May 02, 2014 | 11.80 | 12.06 | 11.77 | 11.85 | 3,127,189 | -0.03(-0.23%) |