Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.61 | 16.95 | 16.57 | 16.86 | 2,475,603 | +0.20(+1.21%) |
May 28, 2015 | 16.86 | 17.04 | 16.63 | 16.66 | 2,435,920 | -0.27(-1.62%) |
May 27, 2015 | 17.01 | 17.10 | 16.90 | 16.94 | 1,954,029 | -0.04(-0.22%) |
May 26, 2015 | 17.06 | 17.18 | 16.89 | 16.97 | 1,932,225 | -0.23(-1.33%) |
May 22, 2015 | 17.04 | 17.20 | 17.20 | 17.20 | 1,878,957 | +0.17(+1.02%) |
May 21, 2015 | 17.28 | 17.46 | 17.02 | 17.03 | 1,857,950 | -0.21(-1.22%) |
May 20, 2015 | 17.02 | 17.48 | 17.00 | 17.24 | 2,570,836 | +0.26(+1.50%) |
May 19, 2015 | 17.28 | 17.40 | 16.94 | 16.98 | 2,760,530 | -0.27(-1.59%) |
May 18, 2015 | 17.16 | 17.34 | 17.07 | 17.26 | 2,431,242 | +0.08(+0.48%) |
May 15, 2015 | 17.10 | 17.31 | 17.03 | 17.17 | 2,110,920 | +0.11(+0.64%) |
May 14, 2015 | 16.88 | 17.09 | 16.74 | 17.06 | 3,118,418 | +0.27(+1.63%) |
May 13, 2015 | 16.66 | 16.96 | 16.61 | 16.79 | 3,630,998 | +0.11(+0.66%) |
May 12, 2015 | 15.84 | 16.85 | 15.74 | 16.68 | 6,879,384 | +0.88(+5.54%) |
May 11, 2015 | 16.13 | 16.32 | 15.33 | 15.81 | 5,578,620 | +0.96(+6.45%) |
May 08, 2015 | 14.65 | 15.00 | 14.56 | 14.85 | 2,528,835 | +0.33(+2.26%) |
May 07, 2015 | 14.52 | 14.84 | 14.48 | 14.52 | 2,298,064 | -0.05(-0.38%) |
May 06, 2015 | 14.73 | 14.74 | 14.37 | 14.57 | 1,391,722 | -0.09(-0.62%) |
May 05, 2015 | 14.75 | 14.87 | 14.54 | 14.67 | 1,418,215 | -0.15(-0.99%) |
May 04, 2015 | 14.87 | 14.90 | 14.68 | 14.81 | 1,801,085 | -0.06(-0.43%) |
May 01, 2015 | 14.83 | 14.93 | 14.69 | 14.88 | 956,816 | +0.05(+0.37%) |
Apr 30, 2015 | 15.18 | 15.18 | 14.78 | 14.82 | 1,439,172 | -0.39(-2.58%) |
Apr 29, 2015 | 15.30 | 15.42 | 15.14 | 15.21 | 973,517 | -0.11(-0.71%) |
Apr 28, 2015 | 15.22 | 15.39 | 15.15 | 15.32 | 1,238,527 | +0.08(+0.54%) |
Apr 27, 2015 | 15.44 | 15.44 | 15.16 | 15.24 | 893,802 | -0.11(-0.71%) |
Apr 24, 2015 | 15.41 | 15.54 | 15.32 | 15.35 | 837,181 | -0.03(-0.18%) |
Apr 23, 2015 | 15.37 | 15.55 | 15.23 | 15.38 | 1,023,943 | +0.00(+0.00%) |
Apr 22, 2015 | 15.61 | 15.63 | 15.22 | 15.38 | 1,582,554 | -0.25(-1.58%) |
Apr 21, 2015 | 15.82 | 15.95 | 15.62 | 15.62 | 772,452 | -0.16(-0.98%) |
Apr 20, 2015 | 15.83 | 16.01 | 15.75 | 15.78 | 648,206 | +0.05(+0.35%) |
Apr 17, 2015 | 16.06 | 16.09 | 15.60 | 15.72 | 1,155,859 | -0.48(-2.98%) |
Apr 16, 2015 | 16.15 | 16.33 | 16.02 | 16.21 | 988,681 | +0.04(+0.23%) |
Apr 15, 2015 | 16.05 | 16.27 | 16.03 | 16.17 | 1,177,006 | +0.16(+0.97%) |
Apr 14, 2015 | 15.99 | 16.03 | 15.79 | 16.02 | 725,248 | +0.05(+0.29%) |
Apr 13, 2015 | 15.82 | 16.00 | 15.76 | 15.97 | 790,869 | +0.06(+0.40%) |
Apr 10, 2015 | 16.00 | 16.00 | 15.82 | 15.91 | 592,354 | -0.03(-0.17%) |
Apr 09, 2015 | 15.96 | 15.99 | 15.75 | 15.93 | 645,540 | -0.02(-0.11%) |
Apr 08, 2015 | 15.65 | 15.96 | 15.55 | 15.95 | 1,280,319 | +0.30(+1.92%) |
Apr 07, 2015 | 15.57 | 15.71 | 15.48 | 15.65 | 1,060,368 | +0.05(+0.29%) |
Apr 06, 2015 | 15.48 | 15.66 | 15.46 | 15.61 | 1,891,802 | +0.04(+0.23%) |
Apr 02, 2015 | 15.30 | 15.57 | 15.57 | 15.57 | 1,753,386 | +0.29(+1.91%) |
Apr 01, 2015 | 15.02 | 15.30 | 15.00 | 15.28 | 1,686,639 | +0.20(+1.33%) |
Mar 31, 2015 | 15.14 | 15.30 | 15.01 | 15.08 | 1,675,773 | -0.10(-0.66%) |
Mar 30, 2015 | 14.69 | 15.25 | 14.65 | 15.18 | 1,482,886 | +0.56(+3.80%) |
Mar 27, 2015 | 14.47 | 14.68 | 14.34 | 14.62 | 1,367,901 | +0.15(+1.01%) |
Mar 26, 2015 | 14.78 | 14.95 | 14.41 | 14.47 | 1,306,073 | -0.49(-3.29%) |
Mar 25, 2015 | 15.12 | 15.32 | 14.97 | 14.97 | 2,112,267 | -0.05(-0.30%) |
Mar 24, 2015 | 14.89 | 15.04 | 14.83 | 15.01 | 1,214,287 | +0.15(+0.98%) |
Mar 23, 2015 | 14.77 | 14.95 | 14.73 | 14.87 | 1,075,899 | +0.13(+0.87%) |
Mar 20, 2015 | 14.59 | 14.79 | 14.52 | 14.74 | 2,133,629 | +0.26(+1.83%) |
Mar 19, 2015 | 14.47 | 14.59 | 14.41 | 14.47 | 1,211,039 | -0.05(-0.31%) |
Mar 18, 2015 | 14.40 | 14.65 | 14.23 | 14.52 | 1,984,943 | +0.06(+0.44%) |
Mar 17, 2015 | 14.09 | 14.47 | 14.03 | 14.46 | 1,049,724 | +0.37(+2.66%) |
Mar 16, 2015 | 14.24 | 14.34 | 14.05 | 14.08 | 1,254,608 | -0.13(-0.90%) |
Mar 13, 2015 | 14.35 | 14.45 | 14.11 | 14.21 | 1,161,537 | -0.15(-1.02%) |
Mar 12, 2015 | 14.07 | 14.37 | 14.07 | 14.36 | 1,063,192 | +0.36(+2.61%) |
Mar 11, 2015 | 14.36 | 14.37 | 13.95 | 13.99 | 1,926,192 | -0.39(-2.71%) |
Mar 10, 2015 | 14.40 | 14.45 | 14.07 | 14.38 | 1,856,688 | -0.15(-1.06%) |
Mar 09, 2015 | 14.42 | 14.58 | 14.35 | 14.54 | 1,116,535 | +0.12(+0.82%) |
Mar 06, 2015 | 14.45 | 14.60 | 14.30 | 14.42 | 2,053,238 | -0.12(-0.81%) |
Mar 05, 2015 | 14.79 | 14.80 | 14.52 | 14.54 | 1,047,231 | -0.25(-1.72%) |
Mar 04, 2015 | 14.80 | 14.85 | 14.63 | 14.79 | 1,119,204 | -0.05(-0.31%) |
Mar 03, 2015 | 14.88 | 14.89 | 14.76 | 14.84 | 1,216,385 | -0.04(-0.24%) |
Mar 02, 2015 | 14.64 | 14.96 | 14.50 | 14.87 | 1,406,159 | +0.24(+1.61%) |
Feb 27, 2015 | 14.63 | 14.74 | 14.54 | 14.64 | 1,398,793 | +0.04(+0.25%) |
Feb 26, 2015 | 14.77 | 14.87 | 14.53 | 14.60 | 1,467,131 | -0.21(-1.41%) |
Feb 25, 2015 | 14.64 | 14.90 | 14.58 | 14.81 | 1,944,069 | +0.23(+1.56%) |
Feb 24, 2015 | 14.70 | 14.70 | 14.28 | 14.58 | 5,308,705 | -0.16(-1.11%) |
Feb 23, 2015 | 14.99 | 15.06 | 14.72 | 14.74 | 1,813,290 | -0.26(-1.75%) |
Feb 20, 2015 | 14.96 | 15.09 | 14.87 | 15.01 | 2,231,161 | +0.03(+0.18%) |
Feb 19, 2015 | 15.10 | 15.17 | 14.76 | 14.98 | 2,513,940 | -0.21(-1.37%) |
Feb 18, 2015 | 14.82 | 15.22 | 14.77 | 15.19 | 3,396,196 | +0.43(+2.89%) |
Feb 17, 2015 | 14.76 | 14.95 | 14.69 | 14.76 | 2,144,366 | +0.06(+0.43%) |
Feb 13, 2015 | 14.71 | 14.70 | 14.70 | 14.70 | 3,065,135 | -0.10(-0.68%) |
Feb 12, 2015 | 14.28 | 14.86 | 14.21 | 14.80 | 3,259,402 | +0.50(+3.49%) |
Feb 11, 2015 | 14.54 | 14.62 | 14.25 | 14.30 | 5,191,327 | -0.15(-1.07%) |
Feb 10, 2015 | 14.78 | 15.26 | 14.10 | 14.45 | 11,976,717 | -1.94(-11.85%) |
Feb 09, 2015 | 16.53 | 16.68 | 16.28 | 16.40 | 2,025,764 | -0.16(-0.99%) |
Feb 06, 2015 | 16.12 | 16.60 | 16.11 | 16.56 | 2,096,850 | +0.48(+2.99%) |
Feb 05, 2015 | 15.75 | 16.10 | 15.66 | 16.08 | 2,558,786 | +0.36(+2.31%) |
Feb 04, 2015 | 16.30 | 16.30 | 15.58 | 15.72 | 4,094,881 | -1.08(-6.43%) |
Feb 03, 2015 | 16.81 | 17.03 | 16.58 | 16.80 | 2,112,838 | +0.12(+0.71%) |
Feb 02, 2015 | 16.47 | 16.71 | 16.27 | 16.68 | 2,717,917 | +0.23(+1.38%) |
Jan 30, 2015 | 16.85 | 16.99 | 16.39 | 16.45 | 2,005,304 | -0.48(-2.84%) |
Jan 29, 2015 | 17.02 | 17.06 | 16.65 | 16.93 | 1,468,322 | +0.00(+0.00%) |
Jan 28, 2015 | 17.27 | 17.35 | 16.81 | 16.93 | 2,191,097 | -0.30(-1.74%) |
Jan 27, 2015 | 17.28 | 17.58 | 17.21 | 17.23 | 1,612,766 | -0.21(-1.20%) |
Jan 26, 2015 | 17.42 | 17.51 | 17.25 | 17.44 | 1,693,808 | +0.00(+0.00%) |
Jan 23, 2015 | 17.65 | 17.65 | 17.19 | 17.44 | 2,624,754 | -0.32(-1.79%) |
Jan 22, 2015 | 17.50 | 17.92 | 17.34 | 17.76 | 2,823,392 | +0.35(+2.03%) |
Jan 21, 2015 | 16.99 | 17.49 | 16.99 | 17.40 | 3,144,994 | +0.36(+2.13%) |
Jan 20, 2015 | 16.98 | 17.10 | 16.83 | 17.04 | 1,787,763 | +0.05(+0.27%) |
Jan 16, 2015 | 16.89 | 17.00 | 16.86 | 17.00 | 1,594,450 | +0.11(+0.65%) |
Jan 15, 2015 | 16.91 | 17.02 | 16.76 | 16.89 | 1,606,569 | +0.01(+0.05%) |
Jan 14, 2015 | 16.54 | 16.88 | 16.51 | 16.88 | 1,782,514 | +0.16(+0.98%) |
Jan 13, 2015 | 16.57 | 16.80 | 16.48 | 16.71 | 2,195,632 | +0.35(+2.16%) |
Jan 12, 2015 | 16.48 | 16.60 | 16.19 | 16.36 | 3,135,214 | -0.48(-2.86%) |
Jan 09, 2015 | 17.03 | 17.15 | 16.83 | 16.84 | 1,614,731 | -0.19(-1.12%) |
Jan 08, 2015 | 17.07 | 17.09 | 16.87 | 17.03 | 3,605,416 | +0.15(+0.86%) |
Jan 07, 2015 | 16.71 | 17.02 | 16.50 | 16.89 | 3,054,956 | +0.27(+1.64%) |
Jan 06, 2015 | 17.05 | 17.07 | 16.41 | 16.61 | 2,841,446 | -0.41(-2.40%) |
Jan 05, 2015 | 17.21 | 17.46 | 17.01 | 17.02 | 2,153,552 | -0.25(-1.47%) |
Jan 02, 2015 | 17.62 | 17.73 | 17.19 | 17.28 | 1,439,639 | -0.32(-1.81%) |
Dec 31, 2014 | 17.61 | 17.60 | 17.60 | 17.60 | 1,061,216 | +0.02(+0.10%) |
Dec 30, 2014 | 17.58 | 17.71 | 17.53 | 17.58 | 1,171,213 | -0.04(-0.21%) |
Dec 29, 2014 | 17.48 | 17.72 | 17.41 | 17.61 | 1,256,794 | +0.15(+0.88%) |
Dec 26, 2014 | 17.30 | 17.57 | 17.30 | 17.46 | 1,177,368 | +0.25(+1.42%) |
Dec 24, 2014 | 17.26 | 17.21 | 17.21 | 17.21 | 918,692 | -0.01(-0.05%) |
Dec 23, 2014 | 17.33 | 17.36 | 17.11 | 17.22 | 2,138,469 | -0.14(-0.78%) |
Dec 22, 2014 | 16.99 | 17.38 | 16.94 | 17.36 | 1,561,938 | +0.39(+2.30%) |
Dec 19, 2014 | 16.71 | 17.15 | 16.58 | 16.97 | 3,218,577 | +0.24(+1.41%) |
Dec 18, 2014 | 16.99 | 17.40 | 16.72 | 16.73 | 4,004,925 | +0.02(+0.11%) |
Dec 17, 2014 | 16.06 | 16.72 | 16.03 | 16.71 | 2,211,734 | +0.65(+4.07%) |
Dec 16, 2014 | 16.09 | 16.42 | 15.97 | 16.06 | 1,753,589 | -0.06(-0.39%) |
Dec 15, 2014 | 16.33 | 16.51 | 16.07 | 16.12 | 1,958,707 | -0.22(-1.33%) |
Dec 12, 2014 | 16.04 | 16.43 | 16.02 | 16.34 | 2,562,110 | +0.16(+1.01%) |
Dec 11, 2014 | 16.13 | 16.39 | 16.05 | 16.18 | 1,668,857 | +0.06(+0.39%) |
Dec 10, 2014 | 15.57 | 16.24 | 15.54 | 16.12 | 3,667,394 | +0.50(+3.20%) |
Dec 09, 2014 | 15.33 | 15.63 | 15.23 | 15.62 | 1,543,358 | +0.10(+0.64%) |
Dec 08, 2014 | 15.57 | 15.71 | 15.41 | 15.52 | 1,109,420 | +0.00(+0.00%) |
Dec 05, 2014 | 15.36 | 15.44 | 15.36 | 15.52 | 1,615,449 | +0.17(+1.12%) |
Dec 04, 2014 | 15.46 | 15.49 | 15.23 | 15.34 | 1,677,802 | -0.12(-0.76%) |
Dec 03, 2014 | 15.44 | 15.54 | 15.30 | 15.46 | 1,119,964 | +0.02(+0.12%) |
Dec 02, 2014 | 15.47 | 15.61 | 15.37 | 15.44 | 1,288,877 | -0.02(-0.12%) |
Dec 01, 2014 | 15.50 | 15.65 | 15.43 | 15.46 | 1,959,310 | -0.02(-0.12%) |
Nov 28, 2014 | 15.32 | 15.63 | 15.28 | 15.48 | 919,131 | +0.21(+1.37%) |
Nov 26, 2014 | 15.37 | 15.27 | 15.27 | 15.27 | 1,332,385 | -0.12(-0.77%) |
Nov 25, 2014 | 15.47 | 15.60 | 15.31 | 15.39 | 1,444,528 | -0.09(-0.59%) |
Nov 24, 2014 | 15.51 | 15.57 | 15.33 | 15.48 | 1,347,656 | -0.05(-0.35%) |
Nov 21, 2014 | 15.62 | 15.68 | 15.33 | 15.53 | 1,727,680 | +0.01(+0.06%) |
Nov 20, 2014 | 15.41 | 15.56 | 15.31 | 15.53 | 1,499,278 | +0.12(+0.77%) |
Nov 19, 2014 | 15.24 | 15.45 | 15.05 | 15.41 | 2,884,202 | +0.11(+0.71%) |
Nov 18, 2014 | 15.07 | 15.34 | 15.01 | 15.30 | 2,016,719 | +0.24(+1.62%) |
Nov 17, 2014 | 15.01 | 15.18 | 14.89 | 15.05 | 2,452,167 | +0.04(+0.24%) |
Nov 14, 2014 | 15.09 | 15.14 | 14.81 | 15.02 | 2,476,469 | -0.05(-0.36%) |
Nov 13, 2014 | 15.21 | 15.42 | 15.02 | 15.07 | 2,791,031 | -0.10(-0.66%) |
Nov 12, 2014 | 14.71 | 15.23 | 14.65 | 15.17 | 3,390,028 | +0.46(+3.13%) |
Nov 11, 2014 | 14.85 | 14.90 | 14.47 | 14.71 | 4,002,769 | -0.12(-0.79%) |
Nov 10, 2014 | 14.42 | 15.01 | 14.22 | 14.83 | 11,679,569 | +1.79(+13.73%) |
Nov 07, 2014 | 12.81 | 13.13 | 12.61 | 13.04 | 3,096,932 | +0.14(+1.12%) |
Nov 06, 2014 | 12.65 | 12.92 | 12.60 | 12.89 | 2,277,201 | +0.24(+1.86%) |
Nov 05, 2014 | 12.74 | 12.89 | 12.62 | 12.66 | 2,041,531 | +0.00(+0.00%) |
Nov 04, 2014 | 12.60 | 12.76 | 12.55 | 12.66 | 1,987,933 | +0.05(+0.36%) |
Nov 03, 2014 | 12.91 | 13.06 | 12.50 | 12.61 | 4,580,971 | -0.69(-5.17%) |
Oct 31, 2014 | 13.24 | 13.38 | 12.98 | 13.30 | 2,424,031 | +0.28(+2.15%) |
Oct 30, 2014 | 12.81 | 13.07 | 12.73 | 13.02 | 1,904,213 | +0.21(+1.62%) |
Oct 29, 2014 | 12.96 | 13.18 | 12.75 | 12.81 | 2,558,754 | -0.17(-1.32%) |
Oct 28, 2014 | 12.79 | 13.06 | 12.75 | 12.98 | 2,643,426 | +0.22(+1.70%) |
Oct 27, 2014 | 13.14 | 13.19 | 12.67 | 12.77 | 3,026,717 | -0.42(-3.22%) |
Oct 24, 2014 | 13.22 | 13.29 | 13.02 | 13.19 | 1,446,479 | +0.03(+0.21%) |
Oct 23, 2014 | 13.09 | 13.48 | 12.94 | 13.16 | 3,139,250 | +0.15(+1.18%) |
Oct 22, 2014 | 13.04 | 13.42 | 12.91 | 13.01 | 5,661,280 | +0.42(+3.30%) |
Oct 21, 2014 | 12.72 | 12.76 | 12.58 | 12.60 | 2,080,014 | -0.10(-0.78%) |
Oct 20, 2014 | 12.22 | 12.71 | 12.22 | 12.69 | 1,684,274 | +0.46(+3.77%) |
Oct 17, 2014 | 12.49 | 12.60 | 12.20 | 12.23 | 2,699,252 | -0.11(-0.88%) |
Oct 16, 2014 | 11.90 | 12.50 | 11.85 | 12.34 | 3,105,164 | +0.24(+2.02%) |
Oct 15, 2014 | 11.90 | 12.22 | 11.76 | 12.10 | 2,382,268 | +0.09(+0.75%) |
Oct 14, 2014 | 11.58 | 12.22 | 11.58 | 12.01 | 3,397,340 | +0.52(+4.57%) |
Oct 13, 2014 | 11.56 | 11.69 | 11.43 | 11.48 | 1,898,925 | -0.09(-0.78%) |
Oct 10, 2014 | 11.55 | 11.93 | 11.55 | 11.57 | 2,812,193 | -0.01(-0.08%) |
Oct 09, 2014 | 11.85 | 11.93 | 11.54 | 11.58 | 2,385,625 | -0.31(-2.59%) |
Oct 08, 2014 | 12.01 | 12.06 | 11.66 | 11.89 | 2,976,911 | -0.14(-1.13%) |
Oct 07, 2014 | 12.02 | 12.29 | 12.01 | 12.03 | 3,267,344 | -0.09(-0.75%) |
Oct 06, 2014 | 11.67 | 12.17 | 11.66 | 12.12 | 3,636,312 | +0.47(+4.04%) |
Oct 03, 2014 | 11.59 | 11.71 | 11.48 | 11.65 | 2,175,907 | +0.13(+1.10%) |
Oct 02, 2014 | 11.75 | 11.82 | 11.41 | 11.52 | 2,766,958 | -0.26(-2.23%) |
Oct 01, 2014 | 11.84 | 11.87 | 11.54 | 11.78 | 6,063,433 | -0.20(-1.66%) |
Sep 30, 2014 | 11.94 | 12.07 | 11.79 | 11.98 | 3,018,772 | +0.07(+0.61%) |
Sep 29, 2014 | 11.92 | 11.95 | 11.83 | 11.91 | 1,967,001 | -0.10(-0.83%) |
Sep 26, 2014 | 12.24 | 12.27 | 11.99 | 12.01 | 2,527,299 | -0.24(-1.99%) |
Sep 25, 2014 | 12.51 | 12.51 | 12.03 | 12.25 | 3,153,250 | -0.25(-2.02%) |
Sep 24, 2014 | 12.34 | 12.57 | 12.32 | 12.51 | 3,292,094 | +0.14(+1.17%) |
Sep 23, 2014 | 12.75 | 12.80 | 12.29 | 12.36 | 3,635,109 | -0.43(-3.39%) |
Sep 22, 2014 | 12.95 | 12.97 | 12.69 | 12.79 | 2,598,740 | -0.17(-1.32%) |
Sep 19, 2014 | 13.39 | 13.46 | 12.93 | 12.97 | 3,970,856 | -0.39(-2.91%) |
Sep 18, 2014 | 13.73 | 13.73 | 13.25 | 13.35 | 4,421,127 | -0.38(-2.77%) |
Sep 17, 2014 | 13.94 | 13.99 | 13.72 | 13.73 | 2,160,066 | -0.21(-1.49%) |
Sep 16, 2014 | 14.11 | 14.16 | 13.90 | 13.94 | 1,622,386 | -0.13(-0.90%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.02 | 14.07 | 1,420,265 | -0.07(-0.51%) |
Sep 12, 2014 | 14.30 | 14.40 | 14.10 | 14.14 | 1,897,612 | -0.14(-1.01%) |
Sep 11, 2014 | 14.15 | 14.33 | 14.11 | 14.29 | 1,110,052 | +0.11(+0.77%) |
Sep 10, 2014 | 14.29 | 14.40 | 14.12 | 14.18 | 1,523,777 | -0.12(-0.82%) |
Sep 09, 2014 | 14.23 | 14.35 | 14.16 | 14.30 | 2,147,383 | +0.08(+0.57%) |
Sep 08, 2014 | 14.04 | 14.25 | 14.01 | 14.21 | 1,327,144 | +0.15(+1.09%) |
Sep 05, 2014 | 14.02 | 14.11 | 13.97 | 14.06 | 1,547,355 | +0.02(+0.13%) |
Sep 04, 2014 | 14.19 | 14.30 | 13.98 | 14.04 | 1,656,311 | -0.09(-0.64%) |
Sep 03, 2014 | 14.49 | 14.49 | 14.10 | 14.13 | 2,550,554 | -0.33(-2.31%) |
Sep 02, 2014 | 14.68 | 14.63 | 14.41 | 14.47 | 2,215,188 | -0.16(-1.11%) |
Aug 29, 2014 | 14.58 | 14.63 | 14.63 | 14.63 | 1,298,951 | +0.08(+0.56%) |
Aug 28, 2014 | 14.58 | 14.66 | 14.51 | 14.55 | 1,226,354 | -0.04(-0.25%) |
Aug 27, 2014 | 14.61 | 14.72 | 14.51 | 14.58 | 1,551,663 | -0.01(-0.06%) |
Aug 26, 2014 | 14.56 | 14.65 | 14.53 | 14.59 | 1,553,563 | +0.05(+0.37%) |
Aug 25, 2014 | 14.60 | 14.63 | 14.47 | 14.54 | 1,788,322 | +0.05(+0.37%) |
Aug 22, 2014 | 14.55 | 14.66 | 14.46 | 14.49 | 2,735,513 | -0.05(-0.37%) |
Aug 21, 2014 | 14.61 | 14.75 | 14.49 | 14.54 | 2,186,206 | -0.07(-0.49%) |
Aug 20, 2014 | 14.67 | 14.71 | 14.35 | 14.61 | 2,218,098 | -0.11(-0.73%) |
Aug 19, 2014 | 14.69 | 14.76 | 14.56 | 14.72 | 1,930,334 | +0.03(+0.18%) |
Aug 18, 2014 | 14.57 | 14.70 | 14.54 | 14.69 | 2,368,757 | +0.20(+1.37%) |
Aug 15, 2014 | 14.31 | 14.51 | 14.24 | 14.49 | 3,330,634 | +0.25(+1.77%) |
Aug 14, 2014 | 14.22 | 14.30 | 14.11 | 14.24 | 2,471,175 | +0.01(+0.06%) |
Aug 13, 2014 | 13.89 | 14.29 | 13.74 | 14.23 | 3,451,991 | +0.39(+2.80%) |
Aug 12, 2014 | 13.90 | 14.03 | 13.64 | 13.85 | 4,062,700 | +0.16(+1.18%) |
Aug 11, 2014 | 12.87 | 13.76 | 12.78 | 13.68 | 14,391,847 | -0.55(-3.86%) |
Aug 08, 2014 | 14.07 | 14.19 | 13.96 | 14.23 | 2,343,413 | +0.17(+1.22%) |
Aug 07, 2014 | 14.16 | 14.28 | 13.92 | 14.06 | 2,434,923 | -0.09(-0.64%) |
Aug 06, 2014 | 13.95 | 14.32 | 13.92 | 14.15 | 2,645,026 | +0.19(+1.35%) |
Aug 05, 2014 | 14.00 | 14.20 | 13.89 | 13.96 | 2,410,964 | -0.15(-1.08%) |
Aug 04, 2014 | 13.81 | 14.14 | 13.77 | 14.12 | 3,619,069 | +0.33(+2.42%) |
Aug 01, 2014 | 13.73 | 13.84 | 13.60 | 13.78 | 2,896,539 | -0.01(-0.07%) |
Jul 31, 2014 | 14.12 | 14.13 | 13.79 | 13.79 | 2,159,528 | -0.39(-2.73%) |
Jul 30, 2014 | 14.32 | 14.45 | 14.17 | 14.18 | 2,491,735 | -0.12(-0.82%) |
Jul 29, 2014 | 14.63 | 14.78 | 14.29 | 14.30 | 2,422,693 | -0.31(-2.10%) |
Jul 28, 2014 | 14.64 | 14.76 | 14.45 | 14.60 | 3,834,718 | +0.02(+0.12%) |
Jul 25, 2014 | 14.54 | 14.59 | 14.27 | 14.58 | 3,035,838 | +0.01(+0.06%) |
Jul 24, 2014 | 14.82 | 14.95 | 14.54 | 14.58 | 3,946,466 | -0.23(-1.58%) |
Jul 23, 2014 | 15.24 | 15.30 | 14.71 | 14.81 | 3,606,843 | -0.43(-2.83%) |
Jul 22, 2014 | 15.39 | 15.51 | 15.17 | 15.24 | 3,792,465 | -0.14(-0.88%) |
Jul 21, 2014 | 15.84 | 15.85 | 15.37 | 15.38 | 2,449,891 | -0.48(-3.01%) |
Jul 18, 2014 | 15.72 | 15.96 | 15.67 | 15.85 | 2,777,074 | +0.10(+0.63%) |
Jul 17, 2014 | 15.42 | 15.85 | 15.35 | 15.76 | 2,709,202 | +0.26(+1.69%) |
Jul 16, 2014 | 15.70 | 15.77 | 15.48 | 15.49 | 2,486,815 | -0.15(-0.98%) |
Jul 15, 2014 | 15.71 | 15.76 | 15.56 | 15.65 | 2,271,478 | -0.03(-0.17%) |
Jul 14, 2014 | 15.79 | 15.82 | 15.54 | 15.67 | 2,937,861 | -0.04(-0.29%) |
Jul 11, 2014 | 15.40 | 15.76 | 15.17 | 15.72 | 5,927,170 | +0.68(+4.55%) |
Jul 10, 2014 | 15.20 | 15.23 | 14.95 | 15.03 | 2,881,717 | -0.41(-2.62%) |
Jul 09, 2014 | 15.34 | 15.60 | 15.31 | 15.44 | 2,438,434 | +0.14(+0.94%) |
Jul 08, 2014 | 15.41 | 15.43 | 15.20 | 15.30 | 3,237,674 | -0.15(-0.99%) |
Jul 07, 2014 | 15.79 | 15.80 | 15.45 | 15.45 | 3,474,248 | -0.52(-3.27%) |
Jul 03, 2014 | 15.92 | 15.97 | 15.97 | 15.97 | 6,982,962 | +0.12(+0.74%) |
Jul 02, 2014 | 15.89 | 16.12 | 15.82 | 15.85 | 2,763,206 | -0.12(-0.73%) |
Jul 01, 2014 | 15.85 | 16.26 | 15.72 | 15.97 | 4,610,183 | +0.14(+0.85%) |
Jun 30, 2014 | 15.96 | 16.01 | 15.75 | 15.84 | 3,419,419 | -0.17(-1.07%) |
Jun 27, 2014 | 15.66 | 16.11 | 15.64 | 16.01 | 10,641,341 | +0.31(+1.95%) |
Jun 26, 2014 | 15.85 | 15.87 | 15.69 | 15.70 | 1,498,687 | -0.15(-0.97%) |
Jun 25, 2014 | 15.80 | 15.91 | 15.69 | 15.85 | 1,414,411 | -0.01(-0.06%) |
Jun 24, 2014 | 15.66 | 16.17 | 15.64 | 15.86 | 1,982,230 | +0.06(+0.40%) |
Jun 23, 2014 | 15.86 | 16.00 | 15.76 | 15.80 | 1,435,976 | -0.03(-0.17%) |
Jun 20, 2014 | 15.80 | 15.84 | 15.65 | 15.83 | 2,189,638 | +0.04(+0.23%) |
Jun 19, 2014 | 15.95 | 16.03 | 15.71 | 15.79 | 2,587,909 | -0.12(-0.74%) |
Jun 18, 2014 | 16.29 | 16.30 | 15.72 | 15.91 | 3,947,570 | -0.43(-2.64%) |
Jun 17, 2014 | 16.14 | 16.42 | 16.04 | 16.34 | 3,268,594 | +0.15(+0.95%) |
Jun 16, 2014 | 15.94 | 16.20 | 15.92 | 16.19 | 1,727,157 | +0.24(+1.52%) |
Jun 13, 2014 | 15.91 | 16.02 | 15.76 | 15.94 | 1,642,218 | +0.04(+0.23%) |
Jun 12, 2014 | 15.89 | 16.13 | 15.71 | 15.91 | 3,797,864 | +0.28(+1.79%) |
Jun 11, 2014 | 15.81 | 15.81 | 15.50 | 15.63 | 2,035,344 | -0.26(-1.64%) |
Jun 10, 2014 | 16.03 | 16.03 | 15.81 | 15.89 | 1,766,260 | +0.04(+0.28%) |
Jun 06, 2014 | 15.62 | 15.85 | 15.56 | 15.85 | 2,709,679 | +0.22(+1.44%) |
Jun 05, 2014 | 15.21 | 15.62 | 14.98 | 15.62 | 3,676,001 | +0.43(+2.85%) |
Jun 04, 2014 | 15.20 | 15.30 | 15.12 | 15.19 | 1,301,182 | -0.10(-0.65%) |
Jun 03, 2014 | 15.28 | 15.38 | 15.06 | 15.29 | 4,424,264 | -0.07(-0.47%) |