Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.42 | 12.98 | 12.33 | 12.93 | 5,724,989 | +0.25(+1.95%) |
Apr 29, 2015 | 12.53 | 12.84 | 12.53 | 12.69 | 5,832,656 | -0.03(-0.27%) |
Apr 28, 2015 | 12.43 | 12.84 | 12.35 | 12.72 | 7,221,501 | +0.26(+2.12%) |
Apr 27, 2015 | 12.17 | 12.67 | 12.04 | 12.46 | 5,020,212 | +0.25(+2.02%) |
Apr 24, 2015 | 11.64 | 12.23 | 11.62 | 12.21 | 7,269,709 | +0.71(+6.15%) |
Apr 23, 2015 | 11.01 | 11.55 | 10.87 | 11.50 | 7,053,277 | +0.54(+4.90%) |
Apr 22, 2015 | 10.93 | 11.11 | 10.84 | 10.97 | 5,798,004 | -0.03(-0.23%) |
Apr 21, 2015 | 11.31 | 11.48 | 10.76 | 10.99 | 11,051,959 | -0.79(-6.72%) |
Apr 20, 2015 | 11.53 | 11.79 | 11.43 | 11.78 | 8,485,165 | +0.31(+2.67%) |
Apr 17, 2015 | 11.62 | 11.76 | 11.42 | 11.48 | 3,961,136 | -0.23(-1.97%) |
Apr 16, 2015 | 11.84 | 11.95 | 11.56 | 11.71 | 4,742,854 | -0.10(-0.87%) |
Apr 15, 2015 | 11.53 | 11.95 | 11.43 | 11.81 | 7,928,615 | +0.32(+2.74%) |
Apr 14, 2015 | 11.45 | 11.50 | 11.30 | 11.49 | 4,366,993 | +0.24(+2.12%) |
Apr 13, 2015 | 11.58 | 11.63 | 11.20 | 11.26 | 4,117,848 | -0.46(-3.93%) |
Apr 10, 2015 | 11.90 | 12.01 | 11.65 | 11.72 | 2,660,052 | -0.18(-1.50%) |
Apr 09, 2015 | 11.96 | 11.96 | 11.77 | 11.89 | 5,741,032 | -0.03(-0.21%) |
Apr 08, 2015 | 12.03 | 12.20 | 11.85 | 11.92 | 4,343,600 | +0.08(+0.65%) |
Apr 07, 2015 | 11.74 | 11.94 | 11.66 | 11.84 | 4,626,667 | -0.04(-0.36%) |
Apr 06, 2015 | 11.78 | 11.93 | 11.66 | 11.89 | 3,760,487 | +0.24(+2.05%) |
Apr 02, 2015 | 11.29 | 11.65 | 11.65 | 11.65 | 5,600,541 | +0.19(+1.64%) |
Apr 01, 2015 | 11.72 | 11.80 | 11.46 | 11.46 | 6,607,267 | -0.24(-2.04%) |
Mar 31, 2015 | 11.94 | 12.21 | 11.58 | 11.70 | 13,562,685 | -1.31(-10.09%) |
Mar 30, 2015 | 11.81 | 13.52 | 11.64 | 13.01 | 24,914,368 | +1.20(+10.17%) |
Mar 27, 2015 | 12.20 | 12.20 | 11.73 | 11.81 | 5,850,792 | -0.48(-3.88%) |
Mar 26, 2015 | 12.86 | 12.95 | 12.28 | 12.29 | 4,143,123 | -0.36(-2.83%) |
Mar 25, 2015 | 13.38 | 13.51 | 12.62 | 12.64 | 4,892,417 | -0.52(-3.95%) |
Mar 24, 2015 | 13.20 | 13.43 | 12.97 | 13.16 | 4,384,128 | -0.31(-2.28%) |
Mar 23, 2015 | 12.87 | 13.54 | 12.87 | 13.47 | 5,391,188 | +0.71(+5.54%) |
Mar 20, 2015 | 12.06 | 12.91 | 12.02 | 12.76 | 5,276,658 | +0.98(+8.32%) |
Mar 19, 2015 | 12.08 | 12.08 | 11.73 | 11.78 | 4,428,966 | -0.32(-2.67%) |
Mar 18, 2015 | 11.29 | 12.12 | 11.26 | 12.11 | 5,505,476 | +0.59(+5.10%) |
Mar 17, 2015 | 11.49 | 11.56 | 11.25 | 11.52 | 4,084,432 | -0.03(-0.30%) |
Mar 16, 2015 | 11.75 | 11.84 | 11.48 | 11.55 | 4,978,191 | -0.13(-1.09%) |
Mar 13, 2015 | 11.79 | 11.85 | 11.34 | 11.68 | 4,186,903 | -0.34(-2.83%) |
Mar 12, 2015 | 12.13 | 12.30 | 12.00 | 12.02 | 3,600,568 | +0.21(+1.80%) |
Mar 11, 2015 | 11.64 | 11.88 | 11.53 | 11.81 | 2,780,670 | +0.09(+0.80%) |
Mar 10, 2015 | 11.80 | 12.04 | 11.66 | 11.72 | 4,892,635 | -0.43(-3.51%) |
Mar 09, 2015 | 12.36 | 12.39 | 12.07 | 12.14 | 2,178,251 | -0.09(-0.77%) |
Mar 06, 2015 | 12.47 | 12.69 | 12.15 | 12.24 | 4,690,323 | -0.56(-4.39%) |
Mar 05, 2015 | 12.90 | 13.05 | 12.63 | 12.80 | 4,033,732 | +0.00(+0.00%) |
Mar 04, 2015 | 13.14 | 13.32 | 12.56 | 12.80 | 6,595,347 | -0.52(-3.90%) |
Mar 03, 2015 | 13.52 | 13.63 | 13.32 | 13.32 | 3,724,469 | -0.24(-1.76%) |
Mar 02, 2015 | 13.58 | 13.93 | 13.44 | 13.56 | 4,209,441 | -0.14(-1.06%) |
Feb 27, 2015 | 13.41 | 13.88 | 13.35 | 13.70 | 5,291,457 | +0.43(+3.28%) |
Feb 26, 2015 | 13.41 | 13.61 | 13.22 | 13.27 | 3,911,688 | +0.02(+0.13%) |
Feb 25, 2015 | 13.16 | 13.29 | 13.01 | 13.25 | 2,785,213 | +0.14(+1.04%) |
Feb 24, 2015 | 12.92 | 13.21 | 12.85 | 13.11 | 4,575,597 | +0.46(+3.64%) |
Feb 23, 2015 | 12.97 | 13.02 | 12.54 | 12.65 | 4,955,344 | -0.46(-3.51%) |
Feb 20, 2015 | 13.26 | 13.35 | 12.98 | 13.11 | 4,126,483 | -0.20(-1.47%) |
Feb 19, 2015 | 13.42 | 13.53 | 13.22 | 13.31 | 4,549,023 | -0.35(-2.56%) |
Feb 18, 2015 | 13.34 | 13.81 | 13.30 | 13.66 | 7,878,970 | +0.20(+1.52%) |
Feb 17, 2015 | 12.92 | 13.49 | 12.92 | 13.45 | 4,110,460 | +0.36(+2.73%) |
Feb 13, 2015 | 12.98 | 13.10 | 13.10 | 13.10 | 5,337,655 | +0.32(+2.53%) |
Feb 12, 2015 | 12.23 | 12.79 | 12.16 | 12.77 | 4,617,716 | +0.89(+7.53%) |
Feb 11, 2015 | 11.95 | 11.99 | 11.51 | 11.88 | 7,956,920 | -0.23(-1.90%) |
Feb 10, 2015 | 12.54 | 12.54 | 12.02 | 12.11 | 5,015,192 | -0.61(-4.82%) |
Feb 09, 2015 | 12.42 | 12.92 | 12.39 | 12.72 | 3,498,420 | +0.43(+3.46%) |
Feb 06, 2015 | 12.58 | 12.76 | 12.23 | 12.30 | 4,336,995 | -0.43(-3.41%) |
Feb 05, 2015 | 12.32 | 12.82 | 12.26 | 12.73 | 6,468,032 | +0.54(+4.40%) |
Feb 04, 2015 | 12.24 | 12.37 | 12.04 | 12.19 | 4,671,695 | -0.43(-3.44%) |
Feb 03, 2015 | 12.07 | 12.64 | 12.06 | 12.63 | 6,359,017 | +1.04(+8.97%) |
Feb 02, 2015 | 11.13 | 11.62 | 10.99 | 11.59 | 6,082,008 | +0.61(+5.59%) |
Jan 30, 2015 | 10.55 | 11.22 | 10.39 | 10.97 | 4,420,593 | +0.34(+3.21%) |
Jan 29, 2015 | 10.61 | 10.65 | 10.40 | 10.63 | 5,400,953 | +0.06(+0.56%) |
Jan 28, 2015 | 10.69 | 10.87 | 10.53 | 10.57 | 5,162,653 | -0.17(-1.59%) |
Jan 27, 2015 | 10.53 | 10.77 | 10.47 | 10.74 | 4,782,717 | -0.10(-0.94%) |
Jan 26, 2015 | 10.59 | 10.90 | 10.47 | 10.85 | 4,629,557 | +0.22(+2.09%) |
Jan 23, 2015 | 10.94 | 10.94 | 10.44 | 10.63 | 5,010,905 | -0.35(-3.18%) |
Jan 22, 2015 | 11.11 | 11.15 | 10.82 | 10.97 | 7,134,864 | +0.02(+0.16%) |
Jan 21, 2015 | 10.46 | 11.02 | 10.37 | 10.96 | 6,417,301 | +0.66(+6.46%) |
Jan 20, 2015 | 10.16 | 10.37 | 10.06 | 10.29 | 4,882,182 | +0.19(+1.86%) |
Jan 16, 2015 | 9.748 | 10.17 | 9.739 | 10.11 | 5,367,248 | +0.42(+4.31%) |
Jan 15, 2015 | 10.01 | 10.03 | 9.637 | 9.688 | 6,589,604 | -0.12(-1.22%) |
Jan 14, 2015 | 9.117 | 9.824 | 8.904 | 9.807 | 9,118,936 | -0.66(-6.27%) |
Jan 13, 2015 | 11.07 | 11.10 | 10.29 | 10.46 | 10,757,241 | -0.66(-5.90%) |
Jan 12, 2015 | 11.39 | 11.39 | 10.94 | 11.12 | 7,684,425 | -0.46(-3.97%) |
Jan 09, 2015 | 11.73 | 11.74 | 11.53 | 11.58 | 2,509,748 | -0.16(-1.38%) |
Jan 08, 2015 | 11.38 | 11.92 | 11.32 | 11.74 | 4,122,575 | +0.51(+4.55%) |
Jan 07, 2015 | 11.29 | 11.38 | 11.14 | 11.23 | 3,195,822 | +0.00(+0.00%) |
Jan 06, 2015 | 11.30 | 11.52 | 11.22 | 11.23 | 5,371,089 | -0.07(-0.60%) |
Jan 05, 2015 | 11.54 | 11.66 | 11.09 | 11.30 | 6,945,794 | -0.42(-3.56%) |
Jan 02, 2015 | 11.58 | 11.77 | 11.46 | 11.72 | 3,941,248 | +0.09(+0.81%) |
Dec 31, 2014 | 11.70 | 11.62 | 11.62 | 11.62 | 3,100,888 | -0.10(-0.87%) |
Dec 30, 2014 | 11.61 | 11.89 | 11.58 | 11.72 | 3,355,195 | +0.12(+1.03%) |
Dec 29, 2014 | 11.55 | 11.83 | 11.47 | 11.61 | 3,997,071 | +0.06(+0.52%) |
Dec 26, 2014 | 11.50 | 11.67 | 11.28 | 11.55 | 2,633,658 | +0.19(+1.65%) |
Dec 24, 2014 | 11.28 | 11.36 | 11.36 | 11.36 | 3,101,475 | -0.04(-0.37%) |
Dec 23, 2014 | 10.92 | 11.62 | 10.87 | 11.40 | 4,944,647 | +0.45(+4.12%) |
Dec 22, 2014 | 11.19 | 11.25 | 10.86 | 10.95 | 4,116,313 | -0.34(-3.02%) |
Dec 19, 2014 | 11.09 | 11.37 | 11.04 | 11.29 | 5,886,297 | +0.32(+2.87%) |
Dec 18, 2014 | 10.88 | 11.02 | 10.53 | 10.97 | 9,208,107 | +0.44(+4.21%) |
Dec 17, 2014 | 9.901 | 10.63 | 9.739 | 10.53 | 7,609,024 | +1.00(+10.46%) |
Dec 16, 2014 | 9.433 | 9.893 | 9.381 | 9.535 | 6,821,091 | +0.06(+0.63%) |
Dec 15, 2014 | 9.552 | 9.765 | 9.450 | 9.475 | 6,417,275 | +0.04(+0.45%) |
Dec 12, 2014 | 9.935 | 10.03 | 9.415 | 9.433 | 9,466,266 | -0.66(-6.50%) |
Dec 11, 2014 | 10.64 | 10.92 | 10.00 | 10.09 | 8,546,122 | -0.62(-5.81%) |
Dec 10, 2014 | 11.29 | 11.33 | 10.60 | 10.71 | 5,423,034 | -0.69(-6.06%) |
Dec 09, 2014 | 11.14 | 11.80 | 11.14 | 11.40 | 4,635,488 | -0.01(-0.07%) |
Dec 08, 2014 | 11.85 | 12.00 | 11.20 | 11.41 | 3,411,168 | -0.58(-4.80%) |
Dec 05, 2014 | 12.16 | 12.23 | 11.84 | 11.99 | 3,186,223 | -0.12(-1.02%) |
Dec 04, 2014 | 12.61 | 12.71 | 12.05 | 12.11 | 3,111,786 | -0.57(-4.48%) |
Dec 03, 2014 | 12.39 | 12.91 | 12.31 | 12.68 | 4,022,414 | +0.32(+2.60%) |
Dec 02, 2014 | 12.59 | 12.92 | 12.35 | 12.36 | 4,192,159 | -0.12(-0.99%) |
Dec 01, 2014 | 12.87 | 12.87 | 12.28 | 12.48 | 4,723,700 | -0.28(-2.19%) |
Nov 28, 2014 | 13.32 | 13.35 | 12.48 | 12.76 | 4,926,667 | -1.07(-7.73%) |
Nov 26, 2014 | 14.11 | 13.83 | 13.83 | 13.83 | 2,066,910 | -0.22(-1.58%) |
Nov 25, 2014 | 13.90 | 14.12 | 13.84 | 14.05 | 3,752,363 | +0.16(+1.18%) |
Nov 24, 2014 | 14.69 | 14.69 | 13.82 | 13.89 | 4,257,887 | -0.70(-4.79%) |
Nov 21, 2014 | 13.71 | 14.71 | 13.70 | 14.59 | 8,006,184 | +1.33(+10.06%) |
Nov 20, 2014 | 12.82 | 13.31 | 12.82 | 13.25 | 3,094,303 | +0.24(+1.83%) |
Nov 19, 2014 | 13.31 | 13.38 | 12.82 | 13.01 | 5,187,129 | -0.42(-3.12%) |
Nov 18, 2014 | 13.36 | 13.51 | 13.23 | 13.43 | 3,298,526 | +0.11(+0.80%) |
Nov 17, 2014 | 13.15 | 13.51 | 12.96 | 13.33 | 3,353,466 | +0.14(+1.06%) |
Nov 14, 2014 | 12.78 | 13.24 | 12.70 | 13.19 | 3,185,568 | +0.40(+3.15%) |
Nov 13, 2014 | 13.24 | 13.35 | 12.74 | 12.78 | 3,170,532 | -0.50(-3.78%) |
Nov 12, 2014 | 13.24 | 13.57 | 13.11 | 13.29 | 3,274,199 | +0.03(+0.25%) |
Nov 11, 2014 | 13.10 | 13.38 | 13.09 | 13.25 | 2,374,475 | +0.01(+0.06%) |
Nov 10, 2014 | 13.78 | 13.88 | 13.17 | 13.24 | 4,177,411 | -0.40(-2.95%) |
Nov 07, 2014 | 12.58 | 13.68 | 12.53 | 13.65 | 4,995,805 | +1.15(+9.22%) |
Nov 06, 2014 | 12.62 | 12.78 | 12.41 | 12.50 | 3,202,253 | -0.21(-1.62%) |
Nov 05, 2014 | 12.35 | 12.88 | 12.13 | 12.70 | 3,935,823 | +0.37(+3.00%) |
Nov 04, 2014 | 12.74 | 12.77 | 12.26 | 12.33 | 4,608,014 | -0.58(-4.46%) |
Nov 03, 2014 | 13.00 | 13.03 | 12.74 | 12.91 | 3,661,775 | -0.07(-0.57%) |
Oct 31, 2014 | 12.87 | 13.01 | 12.59 | 12.98 | 3,811,201 | +0.11(+0.83%) |
Oct 30, 2014 | 13.23 | 13.23 | 12.82 | 12.87 | 6,331,119 | -0.47(-3.51%) |
Oct 29, 2014 | 13.52 | 14.16 | 13.24 | 13.34 | 8,312,594 | +0.23(+1.76%) |
Oct 28, 2014 | 12.76 | 13.17 | 12.73 | 13.11 | 3,772,001 | +0.42(+3.30%) |
Oct 27, 2014 | 13.11 | 13.06 | 12.62 | 12.69 | 2,922,826 | -0.36(-2.77%) |
Oct 24, 2014 | 13.03 | 13.17 | 12.93 | 13.06 | 1,838,641 | -0.02(-0.13%) |
Oct 23, 2014 | 13.03 | 13.16 | 12.87 | 13.07 | 3,340,029 | +0.18(+1.40%) |
Oct 22, 2014 | 13.32 | 13.43 | 12.87 | 12.89 | 3,814,365 | -0.34(-2.55%) |
Oct 21, 2014 | 12.95 | 13.30 | 12.83 | 13.23 | 3,927,464 | +0.47(+3.68%) |
Oct 20, 2014 | 12.77 | 12.84 | 12.64 | 12.76 | 3,366,389 | -0.12(-0.89%) |
Oct 17, 2014 | 12.94 | 13.01 | 12.64 | 12.87 | 5,545,384 | +0.10(+0.77%) |
Oct 16, 2014 | 12.63 | 13.01 | 12.52 | 12.78 | 6,015,643 | -0.33(-2.51%) |
Oct 15, 2014 | 13.06 | 13.33 | 12.84 | 13.10 | 5,607,970 | -0.19(-1.42%) |
Oct 14, 2014 | 13.55 | 13.71 | 13.10 | 13.29 | 6,197,506 | -0.08(-0.61%) |
Oct 13, 2014 | 13.44 | 13.89 | 13.37 | 13.38 | 6,450,151 | +0.17(+1.31%) |
Oct 10, 2014 | 13.06 | 13.70 | 12.86 | 13.20 | 6,808,616 | -0.08(-0.62%) |
Oct 09, 2014 | 14.34 | 14.34 | 13.19 | 13.29 | 9,365,421 | -1.03(-7.18%) |
Oct 08, 2014 | 13.90 | 14.35 | 13.44 | 14.31 | 6,977,234 | +0.37(+2.65%) |
Oct 07, 2014 | 14.61 | 14.73 | 13.80 | 13.94 | 5,804,020 | -0.72(-4.94%) |
Oct 06, 2014 | 14.85 | 14.90 | 14.38 | 14.67 | 4,627,214 | +0.09(+0.62%) |
Oct 03, 2014 | 14.98 | 14.99 | 14.49 | 14.58 | 5,176,241 | -0.56(-3.70%) |
Oct 02, 2014 | 15.33 | 15.34 | 14.63 | 15.14 | 3,848,219 | -0.15(-0.97%) |
Oct 01, 2014 | 15.52 | 15.60 | 15.17 | 15.28 | 4,109,316 | -0.26(-1.64%) |
Sep 30, 2014 | 15.50 | 15.80 | 15.29 | 15.54 | 3,697,327 | -0.02(-0.11%) |
Sep 29, 2014 | 15.72 | 15.76 | 15.53 | 15.56 | 2,459,732 | -0.30(-1.87%) |
Sep 26, 2014 | 15.75 | 15.88 | 15.60 | 15.85 | 2,108,580 | +0.02(+0.16%) |
Sep 25, 2014 | 16.26 | 16.26 | 15.73 | 15.83 | 3,841,143 | -0.53(-3.27%) |
Sep 24, 2014 | 16.44 | 16.49 | 16.22 | 16.36 | 3,166,876 | +0.02(+0.15%) |
Sep 23, 2014 | 16.62 | 16.64 | 16.22 | 16.34 | 5,604,404 | +0.14(+0.86%) |
Sep 22, 2014 | 16.36 | 16.36 | 15.87 | 16.20 | 5,394,877 | -0.30(-1.84%) |
Sep 19, 2014 | 17.48 | 17.53 | 16.45 | 16.50 | 6,897,838 | -0.99(-5.64%) |
Sep 18, 2014 | 17.72 | 17.74 | 17.42 | 17.49 | 4,898,019 | -0.22(-1.25%) |
Sep 17, 2014 | 17.75 | 17.88 | 17.63 | 17.71 | 4,625,480 | -0.03(-0.19%) |
Sep 16, 2014 | 17.31 | 17.79 | 17.14 | 17.74 | 3,065,038 | +0.37(+2.13%) |
Sep 15, 2014 | 17.70 | 17.70 | 17.23 | 17.37 | 1,932,725 | -0.19(-1.08%) |
Sep 12, 2014 | 17.48 | 17.69 | 17.38 | 17.56 | 1,870,533 | +0.05(+0.28%) |
Sep 11, 2014 | 17.44 | 17.60 | 17.26 | 17.51 | 2,571,288 | -0.09(-0.51%) |
Sep 10, 2014 | 17.92 | 17.94 | 17.48 | 17.60 | 1,751,023 | -0.35(-1.97%) |
Sep 09, 2014 | 18.04 | 18.08 | 17.76 | 17.96 | 1,846,253 | -0.12(-0.64%) |
Sep 08, 2014 | 18.34 | 18.35 | 18.07 | 18.07 | 1,453,890 | -0.30(-1.66%) |
Sep 05, 2014 | 18.34 | 18.39 | 18.23 | 18.38 | 853,410 | +0.04(+0.22%) |
Sep 04, 2014 | 18.48 | 18.62 | 18.33 | 18.34 | 1,469,363 | -0.09(-0.49%) |
Sep 03, 2014 | 18.54 | 18.57 | 18.40 | 18.43 | 1,415,914 | +0.02(+0.13%) |
Sep 02, 2014 | 18.56 | 18.62 | 18.39 | 18.40 | 1,477,306 | -0.30(-1.63%) |
Aug 29, 2014 | 18.73 | 18.71 | 18.71 | 18.71 | 1,773,460 | +0.01(+0.04%) |
Aug 28, 2014 | 18.90 | 18.94 | 18.65 | 18.70 | 1,702,672 | -0.30(-1.56%) |
Aug 27, 2014 | 19.14 | 19.22 | 18.92 | 18.99 | 936,293 | -0.05(-0.26%) |
Aug 26, 2014 | 18.83 | 19.12 | 18.82 | 19.04 | 1,514,725 | +0.22(+1.18%) |
Aug 25, 2014 | 18.89 | 18.91 | 18.72 | 18.82 | 984,779 | -0.02(-0.09%) |
Aug 22, 2014 | 18.81 | 18.90 | 18.71 | 18.84 | 2,198,262 | +0.04(+0.22%) |
Aug 21, 2014 | 19.11 | 19.11 | 18.78 | 18.80 | 1,347,066 | -0.34(-1.76%) |
Aug 20, 2014 | 18.84 | 19.17 | 18.73 | 19.13 | 1,577,551 | +0.34(+1.79%) |
Aug 19, 2014 | 18.97 | 19.13 | 18.79 | 18.80 | 1,063,191 | -0.21(-1.13%) |
Aug 18, 2014 | 18.97 | 19.07 | 18.88 | 19.01 | 1,916,394 | +0.10(+0.52%) |
Aug 15, 2014 | 19.09 | 19.11 | 18.66 | 18.91 | 2,410,951 | -0.02(-0.09%) |
Aug 14, 2014 | 18.84 | 18.95 | 18.77 | 18.93 | 1,403,494 | +0.02(+0.13%) |
Aug 13, 2014 | 19.04 | 19.06 | 18.74 | 18.90 | 2,419,108 | -0.14(-0.73%) |
Aug 12, 2014 | 18.99 | 19.25 | 18.96 | 19.04 | 2,624,378 | -0.39(-2.03%) |
Aug 11, 2014 | 19.41 | 19.59 | 19.35 | 19.44 | 1,473,837 | +0.21(+1.07%) |
Aug 08, 2014 | 19.12 | 19.26 | 19.00 | 19.23 | 1,663,203 | +0.11(+0.56%) |
Aug 07, 2014 | 19.52 | 19.61 | 19.02 | 19.13 | 1,907,413 | -0.32(-1.65%) |
Aug 06, 2014 | 19.39 | 19.59 | 19.30 | 19.45 | 1,796,578 | -0.04(-0.21%) |
Aug 05, 2014 | 19.48 | 19.59 | 19.31 | 19.49 | 2,641,981 | -0.21(-1.04%) |
Aug 04, 2014 | 19.64 | 19.74 | 19.47 | 19.69 | 1,738,576 | +0.14(+0.71%) |
Aug 01, 2014 | 19.62 | 19.92 | 19.43 | 19.55 | 2,979,095 | -0.16(-0.79%) |
Jul 31, 2014 | 19.95 | 20.11 | 19.71 | 19.71 | 2,747,253 | -0.40(-2.00%) |
Jul 30, 2014 | 20.02 | 20.36 | 19.97 | 20.11 | 3,478,301 | +0.16(+0.83%) |
Jul 29, 2014 | 19.73 | 20.06 | 19.63 | 19.95 | 2,994,681 | +0.29(+1.46%) |
Jul 28, 2014 | 19.34 | 19.71 | 19.31 | 19.66 | 1,759,274 | +0.39(+2.01%) |
Jul 25, 2014 | 19.70 | 19.73 | 19.14 | 19.27 | 3,087,037 | -0.59(-2.98%) |
Jul 24, 2014 | 19.99 | 20.59 | 19.62 | 19.87 | 4,205,256 | +0.23(+1.17%) |
Jul 23, 2014 | 19.49 | 19.64 | 19.45 | 19.64 | 2,441,183 | +0.15(+0.76%) |
Jul 22, 2014 | 19.64 | 19.67 | 19.35 | 19.49 | 1,694,782 | +0.02(+0.13%) |
Jul 21, 2014 | 19.35 | 19.48 | 19.15 | 19.46 | 1,393,785 | +0.12(+0.60%) |
Jul 18, 2014 | 19.52 | 19.59 | 19.23 | 19.35 | 1,538,544 | -0.21(-1.09%) |
Jul 17, 2014 | 19.67 | 19.97 | 19.49 | 19.56 | 1,913,717 | -0.27(-1.37%) |
Jul 16, 2014 | 19.59 | 19.88 | 19.44 | 19.83 | 2,399,405 | +0.42(+2.16%) |
Jul 15, 2014 | 19.72 | 19.87 | 19.31 | 19.41 | 2,212,101 | -0.32(-1.63%) |
Jul 14, 2014 | 19.97 | 20.01 | 19.63 | 19.73 | 1,679,051 | -0.14(-0.70%) |
Jul 11, 2014 | 19.69 | 19.93 | 19.68 | 19.87 | 2,416,588 | -0.19(-0.94%) |
Jul 10, 2014 | 19.78 | 20.34 | 19.67 | 20.06 | 3,103,797 | +0.01(+0.04%) |
Jul 09, 2014 | 20.01 | 20.26 | 19.96 | 20.06 | 2,012,396 | +0.05(+0.25%) |
Jul 08, 2014 | 20.14 | 20.35 | 19.78 | 20.01 | 2,986,184 | -0.19(-0.94%) |
Jul 07, 2014 | 19.75 | 20.26 | 19.49 | 20.20 | 3,587,039 | +0.12(+0.57%) |
Jul 03, 2014 | 19.61 | 20.08 | 20.08 | 20.08 | 3,041,469 | +0.49(+2.48%) |
Jul 02, 2014 | 19.12 | 19.63 | 19.09 | 19.59 | 5,709,184 | +0.24(+1.23%) |
Jul 01, 2014 | 18.99 | 19.50 | 18.99 | 19.36 | 3,816,557 | +0.58(+3.07%) |
Jun 30, 2014 | 18.33 | 18.81 | 18.14 | 18.78 | 2,244,278 | +0.35(+1.92%) |
Jun 27, 2014 | 18.34 | 18.55 | 18.21 | 18.43 | 2,093,271 | +0.20(+1.08%) |
Jun 26, 2014 | 18.17 | 18.26 | 18.07 | 18.23 | 2,078,745 | +0.07(+0.41%) |
Jun 25, 2014 | 18.31 | 18.57 | 18.07 | 18.16 | 3,455,777 | -0.18(-0.99%) |
Jun 24, 2014 | 18.74 | 18.85 | 18.28 | 18.34 | 2,657,627 | -0.44(-2.32%) |
Jun 23, 2014 | 18.62 | 18.81 | 18.48 | 18.77 | 2,643,541 | +0.27(+1.47%) |
Jun 20, 2014 | 18.57 | 18.57 | 18.30 | 18.50 | 1,793,508 | +0.02(+0.13%) |
Jun 19, 2014 | 18.28 | 18.61 | 18.21 | 18.48 | 2,603,137 | +0.30(+1.67%) |
Jun 18, 2014 | 17.62 | 18.20 | 17.58 | 18.17 | 1,844,623 | +0.54(+3.08%) |
Jun 17, 2014 | 17.54 | 17.65 | 17.47 | 17.63 | 1,603,293 | +0.01(+0.05%) |
Jun 16, 2014 | 17.65 | 17.77 | 17.58 | 17.62 | 1,453,306 | -0.03(-0.19%) |
Jun 13, 2014 | 17.55 | 17.71 | 17.51 | 17.65 | 2,157,185 | +0.11(+0.61%) |
Jun 12, 2014 | 17.67 | 17.71 | 17.46 | 17.55 | 2,975,549 | -0.04(-0.23%) |
Jun 11, 2014 | 17.57 | 17.61 | 17.48 | 17.59 | 2,394,192 | +0.01(+0.05%) |
Jun 10, 2014 | 17.41 | 17.59 | 17.39 | 17.58 | 1,979,938 | +0.15(+0.88%) |
Jun 06, 2014 | 17.73 | 17.78 | 17.30 | 17.43 | 3,988,288 | -0.32(-1.82%) |
Jun 05, 2014 | 17.61 | 17.82 | 17.53 | 17.75 | 3,325,324 | +0.19(+1.10%) |
Jun 04, 2014 | 17.75 | 17.76 | 17.45 | 17.56 | 3,517,394 | -0.30(-1.67%) |
Jun 03, 2014 | 17.97 | 17.97 | 17.79 | 17.85 | 4,087,158 | -0.24(-1.34%) |
Jun 02, 2014 | 18.13 | 18.18 | 17.99 | 18.10 | 1,251,863 | +0.12(+0.67%) |
May 30, 2014 | 18.10 | 18.22 | 17.80 | 17.97 | 3,000,628 | -0.27(-1.46%) |
May 29, 2014 | 18.28 | 18.33 | 18.10 | 18.24 | 1,464,052 | +0.06(+0.31%) |
May 28, 2014 | 18.61 | 18.63 | 18.18 | 18.18 | 2,650,108 | -0.55(-2.92%) |
May 27, 2014 | 18.86 | 18.92 | 18.55 | 18.73 | 2,456,931 | -0.05(-0.26%) |
May 23, 2014 | 18.46 | 18.78 | 18.78 | 18.78 | 2,094,402 | +0.25(+1.35%) |
May 22, 2014 | 18.35 | 18.55 | 18.27 | 18.53 | 1,502,206 | +0.31(+1.68%) |
May 21, 2014 | 18.21 | 18.30 | 18.03 | 18.22 | 1,381,916 | +0.10(+0.53%) |
May 20, 2014 | 18.46 | 18.47 | 18.01 | 18.13 | 2,622,313 | -0.52(-2.81%) |
May 19, 2014 | 18.25 | 18.68 | 18.23 | 18.65 | 1,669,915 | +0.38(+2.07%) |
May 16, 2014 | 18.32 | 18.35 | 18.07 | 18.27 | 3,881,030 | -0.17(-0.92%) |
May 15, 2014 | 18.81 | 18.83 | 18.35 | 18.44 | 3,112,451 | -0.27(-1.42%) |
May 14, 2014 | 18.91 | 19.14 | 18.66 | 18.71 | 3,277,698 | -0.15(-0.81%) |
May 13, 2014 | 18.79 | 18.97 | 18.56 | 18.86 | 1,907,115 | +0.10(+0.52%) |
May 12, 2014 | 18.36 | 18.81 | 18.35 | 18.76 | 3,599,268 | +0.73(+4.02%) |
May 09, 2014 | 18.14 | 18.22 | 17.95 | 18.04 | 2,050,317 | -0.13(-0.71%) |
May 08, 2014 | 17.98 | 18.33 | 17.94 | 18.17 | 2,490,251 | +0.19(+1.08%) |
May 07, 2014 | 18.26 | 18.26 | 17.92 | 17.97 | 3,240,979 | -0.23(-1.24%) |
May 06, 2014 | 18.24 | 18.34 | 18.13 | 18.20 | 4,368,323 | +0.02(+0.09%) |
May 05, 2014 | 18.54 | 18.55 | 18.09 | 18.18 | 6,314,518 | -0.44(-2.38%) |
May 02, 2014 | 18.74 | 18.86 | 18.49 | 18.63 | 2,247,368 | -0.14(-0.77%) |