Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.39 | 16.90 | 16.17 | 16.73 | 3,754,730 | +0.42(+2.57%) |
May 28, 2015 | 16.33 | 16.41 | 16.15 | 16.31 | 2,403,858 | -0.06(-0.37%) |
May 27, 2015 | 15.88 | 16.41 | 15.73 | 16.37 | 2,991,287 | +0.52(+3.25%) |
May 26, 2015 | 15.83 | 16.01 | 15.75 | 15.85 | 1,667,558 | -0.13(-0.82%) |
May 22, 2015 | 16.09 | 15.98 | 15.98 | 15.98 | 1,034,795 | -0.21(-1.29%) |
May 21, 2015 | 16.37 | 16.45 | 16.05 | 16.19 | 1,670,717 | -0.15(-0.91%) |
May 20, 2015 | 15.93 | 16.37 | 15.81 | 16.34 | 3,148,228 | +0.47(+2.97%) |
May 19, 2015 | 15.97 | 16.10 | 15.61 | 15.87 | 1,515,404 | -0.21(-1.30%) |
May 18, 2015 | 15.78 | 16.11 | 15.73 | 16.08 | 1,443,954 | +0.20(+1.27%) |
May 15, 2015 | 15.93 | 16.01 | 15.75 | 15.88 | 1,913,484 | -0.10(-0.66%) |
May 14, 2015 | 16.06 | 16.25 | 15.86 | 15.98 | 1,686,106 | +0.01(+0.05%) |
May 13, 2015 | 15.82 | 16.04 | 15.72 | 15.97 | 2,167,729 | +0.16(+0.99%) |
May 12, 2015 | 15.86 | 15.92 | 15.69 | 15.82 | 1,612,328 | -0.10(-0.60%) |
May 11, 2015 | 15.83 | 16.01 | 15.65 | 15.91 | 1,445,785 | +0.03(+0.22%) |
May 08, 2015 | 15.74 | 16.11 | 15.60 | 15.88 | 2,401,439 | +0.16(+1.00%) |
May 07, 2015 | 15.72 | 16.11 | 15.69 | 15.72 | 3,592,552 | -0.10(-0.61%) |
May 06, 2015 | 15.66 | 15.87 | 15.51 | 15.82 | 3,330,961 | +0.27(+1.74%) |
May 05, 2015 | 15.55 | 15.72 | 15.46 | 15.55 | 4,309,394 | +0.03(+0.22%) |
May 04, 2015 | 15.23 | 15.72 | 15.21 | 15.51 | 3,376,004 | +0.33(+2.19%) |
May 01, 2015 | 15.22 | 15.30 | 14.94 | 15.18 | 2,088,053 | -0.08(-0.52%) |
Apr 30, 2015 | 14.97 | 15.84 | 14.95 | 15.26 | 8,408,055 | +0.36(+2.40%) |
Apr 29, 2015 | 14.73 | 15.01 | 14.35 | 14.90 | 5,067,254 | +1.04(+7.50%) |
Apr 28, 2015 | 13.69 | 13.93 | 13.63 | 13.86 | 2,427,535 | +0.11(+0.83%) |
Apr 27, 2015 | 13.90 | 13.98 | 13.65 | 13.75 | 2,294,797 | -0.10(-0.69%) |
Apr 24, 2015 | 13.98 | 14.08 | 13.78 | 13.84 | 2,472,219 | -0.20(-1.43%) |
Apr 23, 2015 | 13.80 | 14.10 | 13.76 | 14.04 | 1,958,008 | +0.24(+1.71%) |
Apr 22, 2015 | 13.64 | 13.81 | 13.45 | 13.81 | 2,149,217 | +0.17(+1.22%) |
Apr 21, 2015 | 13.64 | 13.76 | 13.34 | 13.64 | 3,726,547 | +0.02(+0.13%) |
Apr 20, 2015 | 13.53 | 13.64 | 13.36 | 13.63 | 1,976,115 | +0.14(+1.04%) |
Apr 17, 2015 | 13.33 | 13.50 | 13.16 | 13.49 | 2,178,515 | +0.03(+0.19%) |
Apr 16, 2015 | 13.62 | 13.69 | 13.39 | 13.46 | 2,215,023 | -0.20(-1.47%) |
Apr 15, 2015 | 13.39 | 13.75 | 13.27 | 13.66 | 1,917,277 | +0.36(+2.69%) |
Apr 14, 2015 | 13.17 | 13.34 | 13.17 | 13.30 | 1,847,543 | +0.17(+1.33%) |
Apr 13, 2015 | 13.05 | 13.21 | 12.80 | 13.13 | 1,915,913 | -0.20(-1.51%) |
Apr 10, 2015 | 13.26 | 13.39 | 13.21 | 13.33 | 1,705,901 | +0.13(+0.99%) |
Apr 09, 2015 | 12.94 | 13.23 | 12.94 | 13.20 | 1,588,088 | +0.26(+2.03%) |
Apr 08, 2015 | 12.81 | 13.05 | 12.77 | 12.94 | 1,594,403 | +0.17(+1.37%) |
Apr 07, 2015 | 13.06 | 13.10 | 12.75 | 12.76 | 1,553,151 | -0.33(-2.54%) |
Apr 06, 2015 | 12.78 | 13.15 | 12.73 | 13.09 | 2,848,362 | +0.32(+2.53%) |
Apr 02, 2015 | 12.52 | 12.77 | 12.77 | 12.77 | 1,911,245 | +0.18(+1.46%) |
Apr 01, 2015 | 12.63 | 12.73 | 12.49 | 12.59 | 1,747,722 | -0.06(-0.48%) |
Mar 31, 2015 | 12.49 | 12.70 | 12.44 | 12.65 | 1,649,988 | +0.04(+0.35%) |
Mar 30, 2015 | 12.50 | 12.65 | 12.35 | 12.60 | 996,214 | +0.15(+1.19%) |
Mar 27, 2015 | 12.52 | 12.59 | 12.23 | 12.45 | 1,504,433 | -0.13(-1.04%) |
Mar 26, 2015 | 12.57 | 12.71 | 12.55 | 12.59 | 1,300,930 | +0.03(+0.21%) |
Mar 25, 2015 | 12.76 | 12.76 | 12.41 | 12.56 | 1,744,910 | -0.13(-1.03%) |
Mar 24, 2015 | 12.78 | 12.84 | 12.56 | 12.69 | 2,884,137 | -0.07(-0.55%) |
Mar 23, 2015 | 12.62 | 12.83 | 12.52 | 12.76 | 3,128,355 | +0.17(+1.39%) |
Mar 20, 2015 | 12.58 | 12.67 | 12.45 | 12.59 | 2,104,774 | +0.11(+0.91%) |
Mar 19, 2015 | 12.68 | 12.68 | 12.32 | 12.47 | 1,661,537 | -0.31(-2.46%) |
Mar 18, 2015 | 12.59 | 12.88 | 12.38 | 12.79 | 1,852,474 | +0.11(+0.90%) |
Mar 17, 2015 | 12.76 | 12.87 | 12.65 | 12.67 | 1,300,585 | -0.17(-1.29%) |
Mar 16, 2015 | 12.83 | 12.93 | 12.66 | 12.84 | 1,272,247 | +0.02(+0.14%) |
Mar 13, 2015 | 13.07 | 13.12 | 12.69 | 12.82 | 1,974,568 | -0.32(-2.46%) |
Mar 12, 2015 | 13.15 | 13.35 | 13.08 | 13.14 | 2,648,793 | +0.11(+0.87%) |
Mar 11, 2015 | 13.05 | 13.13 | 12.89 | 13.03 | 1,895,934 | +0.01(+0.07%) |
Mar 10, 2015 | 13.29 | 13.44 | 12.93 | 13.02 | 4,312,342 | -0.50(-3.66%) |
Mar 09, 2015 | 13.45 | 13.54 | 13.29 | 13.52 | 1,922,324 | +0.06(+0.45%) |
Mar 06, 2015 | 13.61 | 13.87 | 13.34 | 13.46 | 1,930,870 | -0.28(-2.02%) |
Mar 05, 2015 | 13.67 | 13.78 | 13.57 | 13.73 | 1,474,067 | +0.03(+0.19%) |
Mar 04, 2015 | 13.47 | 13.75 | 13.33 | 13.71 | 1,696,105 | +0.17(+1.22%) |
Mar 03, 2015 | 13.65 | 13.95 | 13.53 | 13.54 | 5,050,628 | -0.47(-3.35%) |
Mar 02, 2015 | 14.11 | 14.20 | 13.93 | 14.01 | 2,007,857 | -0.14(-0.98%) |
Feb 27, 2015 | 15.21 | 15.94 | 13.60 | 14.15 | 7,122,235 | -1.39(-8.94%) |
Feb 26, 2015 | 15.75 | 15.79 | 15.50 | 15.54 | 1,348,985 | -0.23(-1.49%) |
Feb 25, 2015 | 15.71 | 15.80 | 15.57 | 15.78 | 1,506,062 | +0.11(+0.72%) |
Feb 24, 2015 | 15.70 | 15.92 | 15.62 | 15.66 | 1,151,097 | +0.03(+0.22%) |
Feb 23, 2015 | 15.60 | 15.67 | 15.42 | 15.63 | 1,064,238 | -0.11(-0.72%) |
Feb 20, 2015 | 15.52 | 15.79 | 15.38 | 15.74 | 1,910,362 | +0.20(+1.29%) |
Feb 19, 2015 | 15.29 | 15.58 | 15.23 | 15.54 | 4,137,995 | +0.09(+0.56%) |
Feb 18, 2015 | 15.61 | 15.69 | 15.35 | 15.46 | 5,251,174 | -0.08(-0.50%) |
Feb 17, 2015 | 15.75 | 15.91 | 15.50 | 15.53 | 2,622,120 | -0.26(-1.65%) |
Feb 13, 2015 | 15.76 | 15.79 | 15.79 | 15.79 | 2,148,830 | +0.17(+1.11%) |
Feb 12, 2015 | 15.57 | 15.67 | 15.47 | 15.62 | 1,474,338 | +0.21(+1.35%) |
Feb 11, 2015 | 15.26 | 15.57 | 15.16 | 15.41 | 1,706,310 | +0.02(+0.11%) |
Feb 10, 2015 | 15.47 | 15.62 | 15.27 | 15.39 | 2,372,823 | -0.02(-0.11%) |
Feb 09, 2015 | 15.31 | 15.69 | 15.29 | 15.41 | 2,910,119 | +0.12(+0.80%) |
Feb 06, 2015 | 15.18 | 15.38 | 15.13 | 15.29 | 1,803,711 | +0.19(+1.27%) |
Feb 05, 2015 | 15.16 | 15.28 | 15.00 | 15.10 | 5,084,611 | +0.04(+0.29%) |
Feb 04, 2015 | 15.50 | 15.52 | 14.86 | 15.06 | 2,103,273 | -0.59(-3.78%) |
Feb 03, 2015 | 15.56 | 15.79 | 15.31 | 15.65 | 2,958,156 | +0.30(+1.92%) |
Feb 02, 2015 | 14.53 | 15.36 | 14.51 | 15.35 | 2,159,127 | +0.99(+6.90%) |
Jan 30, 2015 | 14.28 | 14.58 | 14.11 | 14.36 | 2,040,169 | -0.10(-0.66%) |
Jan 29, 2015 | 14.13 | 14.51 | 14.07 | 14.46 | 2,012,620 | +0.38(+2.72%) |
Jan 28, 2015 | 14.59 | 14.64 | 14.05 | 14.07 | 1,757,902 | -0.53(-3.63%) |
Jan 27, 2015 | 14.72 | 14.87 | 14.43 | 14.60 | 1,817,364 | -0.64(-4.22%) |
Jan 26, 2015 | 15.26 | 15.39 | 15.03 | 15.25 | 2,459,836 | -0.04(-0.28%) |
Jan 23, 2015 | 14.19 | 15.31 | 14.13 | 15.29 | 3,947,746 | +1.03(+7.25%) |
Jan 22, 2015 | 14.51 | 14.78 | 14.06 | 14.26 | 3,749,263 | -0.17(-1.20%) |
Jan 21, 2015 | 13.65 | 14.44 | 13.65 | 14.43 | 4,047,748 | +0.74(+5.39%) |
Jan 20, 2015 | 13.61 | 13.80 | 13.47 | 13.69 | 2,829,215 | -0.01(-0.06%) |
Jan 16, 2015 | 13.00 | 13.71 | 12.98 | 13.70 | 2,441,227 | +0.63(+4.85%) |
Jan 15, 2015 | 13.54 | 13.67 | 12.97 | 13.07 | 2,991,993 | -0.32(-2.40%) |
Jan 14, 2015 | 13.32 | 13.62 | 12.99 | 13.39 | 3,237,968 | -0.15(-1.09%) |
Jan 13, 2015 | 13.75 | 13.87 | 13.21 | 13.54 | 2,210,284 | -0.17(-1.21%) |
Jan 12, 2015 | 13.93 | 13.93 | 13.52 | 13.70 | 1,163,802 | -0.30(-2.11%) |
Jan 09, 2015 | 14.47 | 14.60 | 13.90 | 14.00 | 1,289,893 | -0.56(-3.88%) |
Jan 08, 2015 | 14.31 | 14.62 | 14.13 | 14.56 | 1,349,884 | +0.39(+2.76%) |
Jan 07, 2015 | 14.35 | 14.46 | 14.09 | 14.17 | 945,106 | -0.03(-0.24%) |
Jan 06, 2015 | 14.31 | 14.46 | 14.06 | 14.20 | 2,087,503 | -0.15(-1.03%) |
Jan 05, 2015 | 14.54 | 14.56 | 14.21 | 14.35 | 2,999,377 | -0.38(-2.59%) |
Jan 02, 2015 | 14.73 | 14.87 | 14.47 | 14.73 | 976,228 | +0.01(+0.06%) |
Dec 31, 2014 | 15.01 | 14.73 | 14.73 | 14.73 | 1,874,183 | -0.26(-1.74%) |
Dec 30, 2014 | 14.89 | 15.06 | 14.78 | 14.99 | 1,362,839 | +0.02(+0.12%) |
Dec 29, 2014 | 15.03 | 15.30 | 14.95 | 14.97 | 1,344,459 | -0.03(-0.17%) |
Dec 26, 2014 | 14.86 | 15.12 | 14.79 | 14.99 | 1,113,131 | +0.23(+1.53%) |
Dec 24, 2014 | 14.88 | 14.77 | 14.77 | 14.77 | 1,047,019 | -0.11(-0.76%) |
Dec 23, 2014 | 14.79 | 15.06 | 14.71 | 14.88 | 1,703,453 | +0.17(+1.18%) |
Dec 22, 2014 | 14.62 | 14.79 | 14.43 | 14.71 | 1,935,824 | +0.10(+0.71%) |
Dec 19, 2014 | 14.27 | 14.63 | 14.17 | 14.60 | 4,072,021 | +0.37(+2.63%) |
Dec 18, 2014 | 14.34 | 14.38 | 14.06 | 14.23 | 2,741,443 | +0.19(+1.36%) |
Dec 17, 2014 | 13.50 | 14.08 | 13.38 | 14.04 | 3,171,875 | +0.57(+4.26%) |
Dec 16, 2014 | 13.14 | 13.77 | 13.08 | 13.47 | 4,460,462 | +0.23(+1.77%) |
Dec 15, 2014 | 13.31 | 13.54 | 13.17 | 13.23 | 3,970,398 | -0.03(-0.20%) |
Dec 12, 2014 | 13.47 | 13.70 | 12.73 | 13.26 | 9,118,539 | -0.41(-2.99%) |
Dec 11, 2014 | 13.64 | 14.02 | 13.50 | 13.67 | 5,997,510 | +0.02(+0.13%) |
Dec 10, 2014 | 14.11 | 14.21 | 13.62 | 13.65 | 4,022,650 | -0.60(-4.19%) |
Dec 09, 2014 | 13.68 | 14.40 | 13.68 | 14.24 | 5,918,250 | +0.43(+3.13%) |
Dec 08, 2014 | 14.46 | 14.49 | 13.73 | 13.81 | 3,188,716 | -0.75(-5.16%) |
Dec 05, 2014 | 14.59 | 14.81 | 14.54 | 14.56 | 1,986,240 | -0.03(-0.18%) |
Dec 04, 2014 | 14.56 | 14.70 | 14.12 | 14.59 | 2,962,766 | -0.36(-2.43%) |
Dec 03, 2014 | 14.74 | 15.33 | 14.74 | 14.95 | 1,641,122 | +0.25(+1.71%) |
Dec 02, 2014 | 14.34 | 14.89 | 14.27 | 14.70 | 3,227,773 | +0.37(+2.59%) |
Dec 01, 2014 | 14.44 | 14.45 | 13.99 | 14.33 | 4,244,233 | -0.22(-1.54%) |
Nov 28, 2014 | 16.05 | 16.05 | 14.56 | 14.56 | 2,603,170 | -1.84(-11.23%) |
Nov 26, 2014 | 16.81 | 16.40 | 16.40 | 16.40 | 1,338,693 | -0.38(-2.27%) |
Nov 25, 2014 | 16.61 | 16.91 | 16.48 | 16.78 | 7,024,881 | +0.27(+1.62%) |
Nov 24, 2014 | 17.05 | 17.05 | 16.49 | 16.51 | 2,572,933 | -0.57(-3.34%) |
Nov 21, 2014 | 17.40 | 17.70 | 17.07 | 17.08 | 2,068,970 | -0.09(-0.50%) |
Nov 20, 2014 | 16.03 | 17.20 | 15.99 | 17.17 | 2,620,746 | +1.07(+6.66%) |
Nov 19, 2014 | 16.30 | 16.34 | 16.00 | 16.09 | 1,439,044 | -0.25(-1.53%) |
Nov 18, 2014 | 16.12 | 16.50 | 16.08 | 16.34 | 1,295,719 | +0.27(+1.67%) |
Nov 17, 2014 | 16.23 | 16.31 | 16.02 | 16.08 | 1,394,379 | -0.22(-1.33%) |
Nov 14, 2014 | 16.20 | 16.40 | 16.14 | 16.29 | 1,478,796 | +0.10(+0.64%) |
Nov 13, 2014 | 16.54 | 16.64 | 16.07 | 16.19 | 1,805,554 | -0.31(-1.89%) |
Nov 12, 2014 | 16.46 | 16.61 | 16.41 | 16.50 | 2,274,015 | -0.01(-0.05%) |
Nov 11, 2014 | 16.47 | 16.58 | 16.22 | 16.51 | 1,807,057 | +0.01(+0.05%) |
Nov 10, 2014 | 16.65 | 16.87 | 16.46 | 16.50 | 2,194,204 | -0.16(-0.99%) |
Nov 07, 2014 | 16.60 | 16.79 | 16.42 | 16.66 | 2,288,001 | +0.13(+0.78%) |
Nov 06, 2014 | 16.13 | 16.54 | 16.07 | 16.54 | 1,946,294 | +0.47(+2.90%) |
Nov 05, 2014 | 16.03 | 16.27 | 15.83 | 16.07 | 2,824,883 | -0.01(-0.05%) |
Nov 04, 2014 | 16.22 | 16.55 | 15.99 | 16.08 | 3,350,108 | -0.37(-2.26%) |
Nov 03, 2014 | 16.47 | 16.63 | 16.35 | 16.45 | 1,656,707 | -0.04(-0.26%) |
Oct 31, 2014 | 16.51 | 16.62 | 16.20 | 16.49 | 1,979,478 | +0.19(+1.17%) |
Oct 30, 2014 | 16.14 | 16.42 | 15.99 | 16.30 | 1,262,984 | +0.05(+0.32%) |
Oct 29, 2014 | 16.71 | 16.77 | 16.07 | 16.25 | 1,393,288 | -0.44(-2.64%) |
Oct 28, 2014 | 16.19 | 16.73 | 16.07 | 16.69 | 1,638,225 | +0.61(+3.82%) |
Oct 27, 2014 | 16.33 | 16.36 | 16.36 | 16.08 | 1,347,599 | -0.29(-1.74%) |
Oct 24, 2014 | 16.43 | 16.50 | 16.19 | 16.36 | 971,576 | -0.09(-0.53%) |
Oct 23, 2014 | 16.42 | 16.69 | 16.28 | 16.45 | 2,182,831 | +0.26(+1.60%) |
Oct 22, 2014 | 16.10 | 16.48 | 16.06 | 16.19 | 5,027,893 | +0.15(+0.92%) |
Oct 21, 2014 | 15.79 | 16.11 | 15.76 | 16.04 | 2,734,845 | +0.40(+2.54%) |
Oct 20, 2014 | 15.51 | 15.58 | 15.41 | 15.64 | 1,713,361 | +0.02(+0.11%) |
Oct 17, 2014 | 15.52 | 15.86 | 15.48 | 15.63 | 2,224,557 | +0.29(+1.92%) |
Oct 16, 2014 | 14.97 | 15.61 | 14.89 | 15.33 | 2,398,337 | +0.02(+0.11%) |
Oct 15, 2014 | 14.95 | 15.47 | 14.65 | 15.32 | 2,670,829 | +0.13(+0.85%) |
Oct 14, 2014 | 15.30 | 15.65 | 15.13 | 15.19 | 2,153,685 | +0.02(+0.11%) |
Oct 13, 2014 | 15.33 | 15.62 | 15.15 | 15.17 | 2,619,776 | -0.13(-0.85%) |
Oct 10, 2014 | 15.57 | 15.70 | 15.26 | 15.30 | 2,324,498 | -0.32(-2.05%) |
Oct 09, 2014 | 16.00 | 16.17 | 15.62 | 15.62 | 2,695,791 | -0.42(-2.64%) |
Oct 08, 2014 | 15.90 | 16.08 | 15.48 | 16.04 | 2,631,023 | +0.12(+0.76%) |
Oct 07, 2014 | 16.10 | 16.10 | 15.90 | 15.92 | 2,555,497 | -0.31(-1.92%) |
Oct 06, 2014 | 16.55 | 16.66 | 16.18 | 16.23 | 1,778,037 | -0.22(-1.37%) |
Oct 03, 2014 | 16.28 | 16.66 | 16.12 | 16.46 | 2,431,857 | +0.33(+2.04%) |
Oct 02, 2014 | 15.91 | 16.15 | 15.65 | 16.13 | 3,387,111 | +0.21(+1.30%) |
Oct 01, 2014 | 16.22 | 16.28 | 15.72 | 15.92 | 3,935,219 | -0.35(-2.18%) |
Sep 30, 2014 | 16.48 | 16.51 | 16.22 | 16.28 | 2,683,171 | -0.24(-1.47%) |
Sep 29, 2014 | 16.38 | 16.55 | 16.33 | 16.52 | 1,335,516 | -0.04(-0.26%) |
Sep 26, 2014 | 16.54 | 16.69 | 16.49 | 16.56 | 1,527,973 | +0.03(+0.16%) |
Sep 25, 2014 | 17.12 | 17.16 | 16.51 | 16.54 | 2,627,104 | -0.62(-3.63%) |
Sep 24, 2014 | 17.32 | 17.32 | 17.06 | 17.16 | 1,820,728 | -0.15(-0.85%) |
Sep 23, 2014 | 17.29 | 17.44 | 17.21 | 17.30 | 1,825,414 | -0.07(-0.40%) |
Sep 22, 2014 | 17.52 | 17.56 | 17.26 | 17.37 | 1,834,575 | -0.21(-1.18%) |
Sep 19, 2014 | 17.88 | 17.88 | 17.51 | 17.58 | 3,830,579 | -0.24(-1.36%) |
Sep 18, 2014 | 17.85 | 17.85 | 17.72 | 17.82 | 743,232 | +0.03(+0.19%) |
Sep 17, 2014 | 17.86 | 18.19 | 17.75 | 17.79 | 1,841,604 | -0.06(-0.34%) |
Sep 16, 2014 | 18.00 | 18.03 | 17.70 | 17.85 | 1,865,502 | -0.17(-0.96%) |
Sep 15, 2014 | 18.13 | 18.16 | 17.89 | 18.02 | 634,683 | -0.16(-0.86%) |
Sep 12, 2014 | 18.32 | 18.33 | 18.12 | 18.18 | 735,894 | -0.18(-0.99%) |
Sep 11, 2014 | 18.26 | 18.43 | 18.21 | 18.36 | 1,066,408 | +0.03(+0.19%) |
Sep 10, 2014 | 18.38 | 18.47 | 18.17 | 18.32 | 760,432 | -0.09(-0.47%) |
Sep 09, 2014 | 18.60 | 18.71 | 18.40 | 18.41 | 701,841 | -0.21(-1.11%) |
Sep 08, 2014 | 18.66 | 18.76 | 18.51 | 18.62 | 659,179 | -0.11(-0.60%) |
Sep 05, 2014 | 18.69 | 18.80 | 18.53 | 18.73 | 549,017 | +0.02(+0.09%) |
Sep 04, 2014 | 19.01 | 19.21 | 18.66 | 18.71 | 1,155,082 | -0.29(-1.54%) |
Sep 03, 2014 | 18.99 | 19.27 | 18.96 | 19.00 | 1,414,492 | +0.10(+0.55%) |
Sep 02, 2014 | 18.98 | 19.26 | 18.89 | 18.90 | 1,291,227 | -0.06(-0.32%) |
Aug 29, 2014 | 19.16 | 18.96 | 18.96 | 18.96 | 1,040,064 | -0.19(-0.99%) |
Aug 28, 2014 | 19.13 | 19.29 | 19.00 | 19.15 | 736,069 | -0.05(-0.27%) |
Aug 27, 2014 | 19.41 | 19.46 | 19.17 | 19.20 | 644,604 | -0.17(-0.89%) |
Aug 26, 2014 | 19.05 | 19.46 | 19.05 | 19.37 | 1,752,036 | +0.34(+1.81%) |
Aug 25, 2014 | 18.91 | 19.05 | 18.88 | 19.03 | 800,952 | +0.18(+0.96%) |
Aug 22, 2014 | 18.73 | 18.98 | 18.65 | 18.85 | 993,334 | +0.13(+0.69%) |
Aug 21, 2014 | 18.69 | 18.88 | 18.62 | 18.72 | 1,103,276 | +0.06(+0.32%) |
Aug 20, 2014 | 18.45 | 18.82 | 18.45 | 18.66 | 1,591,433 | +0.20(+1.07%) |
Aug 19, 2014 | 18.27 | 18.57 | 18.27 | 18.46 | 1,197,869 | +0.21(+1.13%) |
Aug 18, 2014 | 18.04 | 18.26 | 17.99 | 18.26 | 916,777 | +0.29(+1.63%) |
Aug 15, 2014 | 18.27 | 18.40 | 17.87 | 17.96 | 1,216,022 | -0.16(-0.90%) |
Aug 14, 2014 | 17.92 | 18.17 | 17.87 | 18.13 | 724,282 | +0.21(+1.15%) |
Aug 13, 2014 | 17.94 | 18.01 | 17.82 | 17.92 | 1,214,515 | +0.03(+0.14%) |
Aug 12, 2014 | 18.23 | 18.38 | 17.82 | 17.89 | 844,595 | -0.46(-2.49%) |
Aug 11, 2014 | 18.13 | 18.47 | 18.09 | 18.35 | 1,164,308 | +0.34(+1.86%) |
Aug 08, 2014 | 17.69 | 17.89 | 17.58 | 18.01 | 1,418,251 | +0.32(+1.80%) |
Aug 07, 2014 | 18.01 | 18.07 | 17.64 | 17.70 | 1,471,152 | -0.25(-1.39%) |
Aug 06, 2014 | 17.93 | 18.14 | 17.89 | 17.95 | 1,116,983 | -0.11(-0.62%) |
Aug 05, 2014 | 17.86 | 18.32 | 17.85 | 18.06 | 3,375,226 | +0.14(+0.77%) |
Aug 04, 2014 | 17.71 | 18.00 | 17.65 | 17.92 | 1,899,380 | +0.22(+1.27%) |
Aug 01, 2014 | 17.63 | 17.94 | 17.61 | 17.70 | 3,077,327 | -0.09(-0.53%) |
Jul 31, 2014 | 18.93 | 19.06 | 17.79 | 17.79 | 5,030,933 | -1.29(-6.77%) |
Jul 30, 2014 | 19.07 | 19.19 | 18.93 | 19.08 | 1,882,173 | +0.14(+0.73%) |
Jul 29, 2014 | 19.25 | 19.45 | 18.94 | 18.94 | 1,895,765 | -0.34(-1.74%) |
Jul 28, 2014 | 19.52 | 19.52 | 19.16 | 19.28 | 1,351,095 | -0.23(-1.19%) |
Jul 25, 2014 | 19.98 | 19.99 | 19.46 | 19.51 | 1,705,834 | -0.59(-2.91%) |
Jul 24, 2014 | 20.28 | 20.41 | 20.07 | 20.10 | 1,555,371 | -0.14(-0.68%) |
Jul 23, 2014 | 20.12 | 20.32 | 19.99 | 20.24 | 977,485 | +0.13(+0.64%) |
Jul 22, 2014 | 19.93 | 20.20 | 19.82 | 20.11 | 1,277,913 | +0.26(+1.30%) |
Jul 21, 2014 | 19.77 | 19.93 | 19.75 | 19.85 | 866,378 | -0.02(-0.09%) |
Jul 18, 2014 | 19.76 | 20.00 | 19.70 | 19.87 | 999,761 | +0.14(+0.70%) |
Jul 17, 2014 | 19.78 | 19.97 | 19.72 | 19.73 | 1,156,964 | -0.19(-0.95%) |
Jul 16, 2014 | 19.92 | 19.97 | 19.65 | 19.92 | 1,842,429 | +0.07(+0.35%) |
Jul 15, 2014 | 20.00 | 20.17 | 19.75 | 19.85 | 1,743,390 | -0.21(-1.03%) |
Jul 14, 2014 | 20.00 | 20.14 | 19.86 | 20.05 | 2,119,360 | +0.25(+1.26%) |
Jul 11, 2014 | 19.75 | 19.83 | 19.56 | 19.81 | 1,660,647 | -0.04(-0.22%) |
Jul 10, 2014 | 19.99 | 20.10 | 19.76 | 19.85 | 1,789,736 | -0.40(-1.96%) |
Jul 09, 2014 | 20.43 | 20.46 | 20.15 | 20.24 | 2,641,981 | -0.13(-0.63%) |
Jul 08, 2014 | 20.36 | 20.46 | 20.20 | 20.37 | 3,267,621 | -0.08(-0.38%) |
Jul 07, 2014 | 20.58 | 20.59 | 20.40 | 20.45 | 1,966,894 | -0.13(-0.63%) |
Jul 03, 2014 | 20.70 | 20.58 | 20.58 | 20.58 | 1,825,338 | +0.00(+0.00%) |
Jul 02, 2014 | 20.85 | 20.97 | 20.52 | 20.58 | 1,895,699 | -0.28(-1.32%) |
Jul 01, 2014 | 20.61 | 21.05 | 20.58 | 20.86 | 2,426,092 | +0.32(+1.55%) |
Jun 30, 2014 | 20.47 | 20.62 | 20.43 | 20.54 | 1,834,528 | +0.01(+0.04%) |
Jun 27, 2014 | 20.19 | 20.55 | 20.15 | 20.53 | 1,729,843 | +0.28(+1.40%) |
Jun 26, 2014 | 20.58 | 20.58 | 20.15 | 20.24 | 2,199,575 | -0.40(-1.96%) |
Jun 25, 2014 | 20.33 | 20.69 | 20.26 | 20.65 | 1,677,982 | +0.28(+1.35%) |
Jun 24, 2014 | 20.63 | 20.72 | 20.36 | 20.37 | 2,369,952 | -0.28(-1.38%) |
Jun 23, 2014 | 20.86 | 21.05 | 20.62 | 20.66 | 2,234,709 | -0.18(-0.87%) |
Jun 20, 2014 | 21.03 | 21.09 | 20.65 | 20.84 | 3,849,079 | -0.22(-1.06%) |
Jun 19, 2014 | 20.36 | 21.50 | 19.95 | 21.06 | 15,548,072 | -1.60(-7.07%) |
Jun 18, 2014 | 22.53 | 22.72 | 22.38 | 22.66 | 1,750,710 | +0.11(+0.50%) |
Jun 17, 2014 | 22.34 | 22.68 | 22.19 | 22.55 | 1,380,933 | +0.11(+0.50%) |
Jun 16, 2014 | 22.51 | 22.63 | 22.31 | 22.44 | 1,557,814 | -0.05(-0.23%) |
Jun 13, 2014 | 22.41 | 22.54 | 22.25 | 22.49 | 1,134,421 | +0.09(+0.42%) |
Jun 12, 2014 | 22.52 | 22.72 | 22.32 | 22.40 | 1,363,824 | -0.17(-0.76%) |
Jun 11, 2014 | 22.10 | 23.05 | 22.10 | 22.57 | 2,755,418 | -0.26(-1.13%) |
Jun 10, 2014 | 22.62 | 22.86 | 22.60 | 22.83 | 2,220,378 | +0.57(+2.55%) |
Jun 06, 2014 | 21.87 | 22.36 | 21.81 | 22.26 | 2,191,922 | +0.39(+1.81%) |
Jun 05, 2014 | 21.56 | 21.93 | 21.46 | 21.87 | 3,025,156 | +0.36(+1.68%) |
Jun 04, 2014 | 21.08 | 21.60 | 21.01 | 21.51 | 2,286,246 | +0.38(+1.79%) |
Jun 03, 2014 | 21.06 | 21.45 | 20.97 | 21.13 | 1,998,898 | -0.04(-0.20%) |