Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.27 | 14.30 | 14.02 | 14.25 | 857,876 | -0.12(-0.85%) |
May 28, 2015 | 14.21 | 14.39 | 14.21 | 14.38 | 434,472 | +0.10(+0.72%) |
May 27, 2015 | 14.31 | 14.45 | 14.23 | 14.27 | 480,748 | -0.06(-0.45%) |
May 26, 2015 | 14.41 | 14.42 | 14.21 | 14.34 | 492,794 | -0.14(-0.94%) |
May 22, 2015 | 14.60 | 14.47 | 14.47 | 14.47 | 592,301 | -0.17(-1.19%) |
May 21, 2015 | 14.41 | 14.69 | 14.32 | 14.65 | 621,273 | +0.26(+1.84%) |
May 20, 2015 | 14.21 | 14.46 | 14.20 | 14.38 | 472,639 | +0.19(+1.32%) |
May 19, 2015 | 14.30 | 14.36 | 14.11 | 14.19 | 448,072 | -0.12(-0.86%) |
May 18, 2015 | 14.40 | 14.40 | 14.30 | 14.32 | 291,008 | -0.14(-0.94%) |
May 15, 2015 | 14.36 | 14.47 | 14.30 | 14.45 | 386,312 | +0.08(+0.58%) |
May 14, 2015 | 14.45 | 14.50 | 14.34 | 14.37 | 411,995 | -0.01(-0.09%) |
May 13, 2015 | 14.48 | 14.55 | 14.28 | 14.38 | 608,713 | -0.07(-0.45%) |
May 12, 2015 | 14.43 | 14.58 | 14.38 | 14.45 | 619,172 | +0.01(+0.04%) |
May 11, 2015 | 14.59 | 14.63 | 14.38 | 14.44 | 533,545 | -0.16(-1.10%) |
May 08, 2015 | 14.62 | 14.68 | 14.53 | 14.60 | 413,414 | +0.11(+0.75%) |
May 07, 2015 | 14.58 | 14.60 | 14.44 | 14.49 | 625,621 | -0.13(-0.92%) |
May 06, 2015 | 14.49 | 14.66 | 14.45 | 14.63 | 753,412 | +0.12(+0.80%) |
May 05, 2015 | 14.71 | 14.72 | 14.47 | 14.51 | 415,660 | -0.19(-1.27%) |
May 04, 2015 | 14.68 | 14.71 | 14.65 | 14.70 | 340,928 | +0.06(+0.44%) |
May 01, 2015 | 14.63 | 14.68 | 14.54 | 14.63 | 463,563 | -0.06(-0.39%) |
Apr 30, 2015 | 14.67 | 14.85 | 14.61 | 14.69 | 669,853 | -0.14(-0.95%) |
Apr 29, 2015 | 14.79 | 14.92 | 14.77 | 14.83 | 470,177 | +0.02(+0.13%) |
Apr 28, 2015 | 14.72 | 14.89 | 14.63 | 14.81 | 513,786 | +0.08(+0.57%) |
Apr 27, 2015 | 14.67 | 14.76 | 14.61 | 14.73 | 445,581 | +0.12(+0.84%) |
Apr 24, 2015 | 14.58 | 14.62 | 14.50 | 14.61 | 391,317 | +0.06(+0.40%) |
Apr 23, 2015 | 14.37 | 14.64 | 14.31 | 14.55 | 523,815 | +0.19(+1.30%) |
Apr 22, 2015 | 14.43 | 14.47 | 14.31 | 14.36 | 555,097 | -0.01(-0.09%) |
Apr 21, 2015 | 14.38 | 14.46 | 14.33 | 14.38 | 528,132 | +0.03(+0.18%) |
Apr 20, 2015 | 14.47 | 14.54 | 14.34 | 14.35 | 422,730 | -0.06(-0.45%) |
Apr 17, 2015 | 14.44 | 14.47 | 14.32 | 14.41 | 585,308 | -0.01(-0.09%) |
Apr 16, 2015 | 14.22 | 14.47 | 14.13 | 14.43 | 604,744 | +0.23(+1.63%) |
Apr 15, 2015 | 14.45 | 14.48 | 13.98 | 14.20 | 1,845,089 | -0.26(-1.82%) |
Apr 14, 2015 | 14.56 | 14.72 | 14.29 | 14.46 | 933,417 | -0.30(-2.05%) |
Apr 13, 2015 | 14.92 | 14.97 | 14.66 | 14.76 | 840,899 | -0.16(-1.04%) |
Apr 10, 2015 | 14.90 | 14.96 | 14.83 | 14.92 | 568,128 | +0.06(+0.43%) |
Apr 09, 2015 | 14.82 | 15.03 | 14.80 | 14.85 | 415,466 | +0.03(+0.17%) |
Apr 08, 2015 | 14.83 | 15.05 | 14.80 | 14.83 | 565,326 | +0.12(+0.83%) |
Apr 07, 2015 | 14.68 | 14.83 | 14.67 | 14.71 | 412,501 | -0.03(-0.22%) |
Apr 06, 2015 | 14.68 | 14.97 | 14.65 | 14.74 | 853,121 | +0.13(+0.88%) |
Apr 02, 2015 | 14.30 | 14.61 | 14.61 | 14.61 | 657,114 | +0.33(+2.29%) |
Apr 01, 2015 | 14.29 | 14.37 | 14.16 | 14.28 | 631,732 | -0.08(-0.53%) |
Mar 31, 2015 | 14.33 | 14.39 | 14.18 | 14.36 | 702,964 | -0.08(-0.58%) |
Mar 30, 2015 | 14.44 | 14.62 | 14.41 | 14.44 | 671,284 | -0.04(-0.27%) |
Mar 27, 2015 | 14.68 | 14.80 | 14.41 | 14.48 | 568,556 | -0.22(-1.48%) |
Mar 26, 2015 | 14.62 | 14.74 | 14.51 | 14.70 | 617,864 | +0.12(+0.79%) |
Mar 25, 2015 | 14.87 | 14.87 | 14.54 | 14.58 | 625,585 | -0.22(-1.51%) |
Mar 24, 2015 | 14.58 | 14.82 | 14.53 | 14.81 | 793,787 | +0.24(+1.67%) |
Mar 23, 2015 | 14.60 | 14.60 | 14.47 | 14.57 | 524,943 | +0.02(+0.13%) |
Mar 20, 2015 | 14.53 | 14.75 | 14.49 | 14.55 | 1,103,457 | +0.15(+1.07%) |
Mar 19, 2015 | 14.53 | 14.60 | 14.39 | 14.39 | 1,311,691 | -0.24(-1.66%) |
Mar 18, 2015 | 14.46 | 14.65 | 14.35 | 14.64 | 1,042,706 | +0.16(+1.11%) |
Mar 17, 2015 | 14.45 | 14.55 | 14.39 | 14.48 | 455,283 | -0.04(-0.27%) |
Mar 16, 2015 | 14.45 | 14.64 | 14.40 | 14.51 | 520,413 | +0.08(+0.58%) |
Mar 13, 2015 | 14.49 | 14.57 | 14.27 | 14.43 | 666,024 | -0.10(-0.66%) |
Mar 12, 2015 | 14.52 | 14.65 | 14.46 | 14.53 | 560,039 | +0.09(+0.62%) |
Mar 11, 2015 | 14.44 | 14.47 | 14.33 | 14.44 | 815,742 | -0.01(-0.05%) |
Mar 10, 2015 | 14.44 | 14.53 | 14.32 | 14.44 | 531,051 | -0.12(-0.83%) |
Mar 09, 2015 | 14.61 | 14.62 | 14.50 | 14.57 | 535,966 | -0.06(-0.39%) |
Mar 06, 2015 | 14.63 | 14.68 | 14.51 | 14.62 | 580,333 | -0.15(-0.99%) |
Mar 05, 2015 | 14.89 | 14.94 | 14.71 | 14.77 | 797,973 | -0.13(-0.86%) |
Mar 04, 2015 | 14.65 | 14.94 | 14.71 | 14.90 | 651,401 | +0.18(+1.26%) |
Mar 03, 2015 | 14.73 | 14.78 | 14.67 | 14.71 | 887,697 | +0.01(+0.09%) |
Mar 02, 2015 | 14.79 | 14.86 | 14.62 | 14.70 | 628,632 | -0.10(-0.65%) |
Feb 27, 2015 | 14.78 | 14.90 | 14.73 | 14.79 | 669,657 | +0.04(+0.30%) |
Feb 26, 2015 | 14.88 | 15.02 | 14.72 | 14.75 | 782,715 | -0.22(-1.49%) |
Feb 25, 2015 | 15.08 | 15.16 | 14.88 | 14.97 | 675,172 | -0.08(-0.51%) |
Feb 24, 2015 | 15.00 | 15.11 | 14.74 | 15.05 | 630,965 | +0.02(+0.13%) |
Feb 23, 2015 | 14.99 | 15.07 | 14.95 | 15.03 | 428,992 | -0.03(-0.21%) |
Feb 20, 2015 | 15.08 | 15.15 | 15.03 | 15.06 | 599,360 | -0.03(-0.21%) |
Feb 19, 2015 | 15.09 | 15.15 | 15.06 | 15.09 | 398,513 | -0.11(-0.71%) |
Feb 18, 2015 | 15.20 | 15.34 | 15.11 | 15.20 | 490,245 | -0.08(-0.54%) |
Feb 17, 2015 | 15.32 | 15.39 | 15.20 | 15.29 | 483,340 | +0.04(+0.25%) |
Feb 13, 2015 | 15.16 | 15.25 | 15.25 | 15.25 | 678,188 | +0.08(+0.55%) |
Feb 12, 2015 | 15.02 | 15.21 | 14.99 | 15.16 | 615,057 | +0.24(+1.62%) |
Feb 11, 2015 | 15.01 | 15.10 | 14.86 | 14.92 | 544,996 | -0.11(-0.76%) |
Feb 10, 2015 | 15.04 | 15.07 | 14.83 | 15.04 | 687,337 | +0.04(+0.25%) |
Feb 09, 2015 | 15.06 | 15.14 | 14.90 | 15.00 | 542,065 | -0.04(-0.30%) |
Feb 06, 2015 | 15.26 | 15.33 | 14.96 | 15.04 | 732,782 | -0.24(-1.58%) |
Feb 05, 2015 | 15.14 | 15.46 | 15.14 | 15.28 | 727,220 | +0.21(+1.39%) |
Feb 04, 2015 | 15.16 | 15.19 | 14.96 | 15.07 | 1,024,658 | -0.11(-0.71%) |
Feb 03, 2015 | 15.09 | 15.28 | 14.98 | 15.18 | 963,122 | +0.22(+1.44%) |
Feb 02, 2015 | 14.78 | 15.04 | 14.70 | 14.97 | 794,310 | +0.27(+1.86%) |
Jan 30, 2015 | 14.69 | 14.96 | 14.61 | 14.69 | 806,421 | -0.20(-1.32%) |
Jan 29, 2015 | 14.92 | 14.96 | 14.64 | 14.89 | 1,097,182 | -0.02(-0.13%) |
Jan 28, 2015 | 15.26 | 15.26 | 14.90 | 14.91 | 1,095,054 | -0.30(-2.00%) |
Jan 27, 2015 | 14.90 | 15.23 | 14.72 | 15.21 | 935,548 | +0.28(+1.87%) |
Jan 26, 2015 | 14.96 | 15.14 | 14.88 | 14.93 | 1,176,017 | -0.06(-0.42%) |
Jan 23, 2015 | 15.30 | 15.30 | 14.96 | 15.00 | 1,301,846 | -0.28(-1.83%) |
Jan 22, 2015 | 15.27 | 15.33 | 15.15 | 15.28 | 1,132,371 | +0.07(+0.46%) |
Jan 21, 2015 | 15.30 | 15.43 | 15.01 | 15.21 | 1,604,100 | -0.15(-0.95%) |
Jan 20, 2015 | 15.72 | 15.74 | 15.25 | 15.35 | 1,349,715 | -0.43(-2.73%) |
Jan 16, 2015 | 15.89 | 15.91 | 15.73 | 15.79 | 969,197 | -0.20(-1.23%) |
Jan 15, 2015 | 16.03 | 16.08 | 15.66 | 15.98 | 1,108,337 | -0.04(-0.28%) |
Jan 14, 2015 | 16.27 | 16.29 | 15.55 | 16.03 | 1,419,435 | -0.53(-3.22%) |
Jan 13, 2015 | 16.62 | 16.85 | 16.47 | 16.56 | 933,896 | +0.00(+0.01%) |
Jan 12, 2015 | 16.62 | 16.67 | 16.44 | 16.56 | 730,864 | -0.05(-0.31%) |
Jan 09, 2015 | 16.97 | 16.97 | 16.58 | 16.61 | 671,463 | -0.36(-2.12%) |
Jan 08, 2015 | 16.63 | 16.98 | 16.62 | 16.97 | 630,007 | +0.40(+2.41%) |
Jan 07, 2015 | 16.72 | 16.89 | 16.54 | 16.57 | 653,805 | -0.03(-0.19%) |
Jan 06, 2015 | 16.59 | 16.88 | 16.58 | 16.60 | 705,405 | -0.04(-0.23%) |
Jan 05, 2015 | 16.86 | 16.96 | 16.63 | 16.64 | 743,659 | -0.33(-1.94%) |
Jan 02, 2015 | 17.00 | 17.19 | 16.83 | 16.97 | 533,366 | -0.11(-0.63%) |
Dec 31, 2014 | 17.19 | 17.08 | 17.08 | 17.08 | 430,349 | -0.06(-0.33%) |
Dec 30, 2014 | 17.08 | 17.24 | 17.03 | 17.13 | 336,202 | +0.01(+0.04%) |
Dec 29, 2014 | 17.29 | 17.37 | 17.10 | 17.13 | 406,962 | -0.15(-0.84%) |
Dec 26, 2014 | 17.22 | 17.35 | 17.22 | 17.27 | 210,240 | +0.09(+0.55%) |
Dec 24, 2014 | 17.16 | 17.18 | 17.18 | 17.18 | 262,982 | +0.09(+0.52%) |
Dec 23, 2014 | 16.83 | 17.12 | 16.77 | 17.09 | 442,485 | +0.27(+1.62%) |
Dec 22, 2014 | 16.79 | 17.05 | 16.75 | 16.82 | 604,686 | +0.01(+0.04%) |
Dec 19, 2014 | 17.07 | 17.12 | 16.77 | 16.81 | 1,351,462 | -0.16(-0.97%) |
Dec 18, 2014 | 17.09 | 17.14 | 16.69 | 16.98 | 630,665 | -0.03(-0.15%) |
Dec 17, 2014 | 16.74 | 17.02 | 16.59 | 17.00 | 814,321 | +0.25(+1.47%) |
Dec 16, 2014 | 16.59 | 16.95 | 16.58 | 16.75 | 757,973 | +0.14(+0.84%) |
Dec 15, 2014 | 16.71 | 16.83 | 16.45 | 16.62 | 554,079 | -0.01(-0.08%) |
Dec 12, 2014 | 16.86 | 16.86 | 16.43 | 16.63 | 528,109 | -0.34(-1.98%) |
Dec 11, 2014 | 16.45 | 17.12 | 16.45 | 16.96 | 687,617 | +0.48(+2.88%) |
Dec 10, 2014 | 16.89 | 16.91 | 16.44 | 16.49 | 557,248 | -0.43(-2.53%) |
Dec 09, 2014 | 16.71 | 16.95 | 16.71 | 16.92 | 533,019 | +0.09(+0.56%) |
Dec 08, 2014 | 16.96 | 17.01 | 16.76 | 16.82 | 357,490 | -0.19(-1.11%) |
Dec 05, 2014 | 16.79 | 17.04 | 16.79 | 17.01 | 308,175 | +0.16(+0.97%) |
Dec 04, 2014 | 17.22 | 17.30 | 16.78 | 16.85 | 631,105 | -0.40(-2.34%) |
Dec 03, 2014 | 17.09 | 17.26 | 16.96 | 17.25 | 491,805 | +0.18(+1.03%) |
Dec 02, 2014 | 17.10 | 17.11 | 16.97 | 17.07 | 424,712 | -0.06(-0.37%) |
Dec 01, 2014 | 17.08 | 17.18 | 17.02 | 17.14 | 514,623 | +0.06(+0.37%) |
Nov 28, 2014 | 17.09 | 17.18 | 16.99 | 17.07 | 320,430 | -0.09(-0.55%) |
Nov 26, 2014 | 17.11 | 17.17 | 17.17 | 17.17 | 262,480 | +0.07(+0.41%) |
Nov 25, 2014 | 17.18 | 17.32 | 17.07 | 17.10 | 966,436 | -0.03(-0.18%) |
Nov 24, 2014 | 17.21 | 17.25 | 17.07 | 17.13 | 359,948 | -0.09(-0.51%) |
Nov 21, 2014 | 17.30 | 17.30 | 17.10 | 17.22 | 351,111 | +0.08(+0.48%) |
Nov 20, 2014 | 17.12 | 17.21 | 17.06 | 17.14 | 461,998 | -0.02(-0.11%) |
Nov 19, 2014 | 17.04 | 17.20 | 16.96 | 17.16 | 345,073 | +0.09(+0.55%) |
Nov 18, 2014 | 16.90 | 17.15 | 16.90 | 17.06 | 448,608 | +0.18(+1.05%) |
Nov 17, 2014 | 16.82 | 16.99 | 16.74 | 16.89 | 480,310 | -0.03(-0.15%) |
Nov 14, 2014 | 16.68 | 16.92 | 16.57 | 16.91 | 578,522 | +0.26(+1.55%) |
Nov 13, 2014 | 16.54 | 16.68 | 16.46 | 16.65 | 389,425 | +0.13(+0.80%) |
Nov 12, 2014 | 16.40 | 16.54 | 16.25 | 16.52 | 513,005 | +0.13(+0.81%) |
Nov 11, 2014 | 16.38 | 16.54 | 16.30 | 16.39 | 432,204 | +0.04(+0.23%) |
Nov 10, 2014 | 16.24 | 16.44 | 16.21 | 16.35 | 363,115 | +0.13(+0.77%) |
Nov 07, 2014 | 16.30 | 16.38 | 16.10 | 16.22 | 502,719 | -0.01(-0.08%) |
Nov 06, 2014 | 16.39 | 16.39 | 16.11 | 16.24 | 346,147 | -0.17(-1.03%) |
Nov 05, 2014 | 16.21 | 16.43 | 16.17 | 16.41 | 431,320 | +0.26(+1.60%) |
Nov 04, 2014 | 16.06 | 16.24 | 16.05 | 16.15 | 388,946 | +0.03(+0.16%) |
Nov 03, 2014 | 16.12 | 16.17 | 16.05 | 16.12 | 370,465 | -0.01(-0.08%) |
Oct 31, 2014 | 16.08 | 16.17 | 16.00 | 16.13 | 391,254 | -0.03(-0.19%) |
Oct 30, 2014 | 16.07 | 16.19 | 16.00 | 16.17 | 258,962 | +0.06(+0.35%) |
Oct 29, 2014 | 16.29 | 16.30 | 16.05 | 16.11 | 356,276 | -0.12(-0.74%) |
Oct 28, 2014 | 15.95 | 16.26 | 15.86 | 16.23 | 419,013 | +0.36(+2.26%) |
Oct 27, 2014 | 15.58 | 15.90 | 15.64 | 15.87 | 516,043 | +0.23(+1.49%) |
Oct 24, 2014 | 15.56 | 15.67 | 15.47 | 15.64 | 364,816 | +0.12(+0.77%) |
Oct 23, 2014 | 15.61 | 15.66 | 15.36 | 15.52 | 480,645 | +0.04(+0.24%) |
Oct 22, 2014 | 15.53 | 15.67 | 15.48 | 15.48 | 480,188 | -0.09(-0.56%) |
Oct 21, 2014 | 15.45 | 15.66 | 15.31 | 15.57 | 387,375 | +0.18(+1.18%) |
Oct 20, 2014 | 15.14 | 15.42 | 15.14 | 15.39 | 240,070 | +0.19(+1.24%) |
Oct 17, 2014 | 15.13 | 15.33 | 15.05 | 15.20 | 402,366 | +0.09(+0.58%) |
Oct 16, 2014 | 14.89 | 15.17 | 14.88 | 15.11 | 372,914 | +0.00(+0.00%) |
Oct 15, 2014 | 14.83 | 15.20 | 14.80 | 15.11 | 883,053 | +0.16(+1.05%) |
Oct 14, 2014 | 14.97 | 15.23 | 14.94 | 14.95 | 410,025 | -0.12(-0.79%) |
Oct 13, 2014 | 15.17 | 15.27 | 15.06 | 15.07 | 173,709 | -0.10(-0.66%) |
Oct 10, 2014 | 15.39 | 15.44 | 15.16 | 15.17 | 372,752 | -0.29(-1.86%) |
Oct 09, 2014 | 15.55 | 15.66 | 15.37 | 15.46 | 381,971 | -0.13(-0.80%) |
Oct 08, 2014 | 15.45 | 15.59 | 15.36 | 15.59 | 346,317 | +0.16(+1.01%) |
Oct 07, 2014 | 15.37 | 15.52 | 15.37 | 15.43 | 325,755 | -0.03(-0.20%) |
Oct 06, 2014 | 15.41 | 15.61 | 15.30 | 15.46 | 404,408 | +0.13(+0.86%) |
Oct 03, 2014 | 15.19 | 15.39 | 15.15 | 15.33 | 485,757 | +0.13(+0.82%) |
Oct 02, 2014 | 15.19 | 15.23 | 14.99 | 15.20 | 341,344 | +0.03(+0.21%) |
Oct 01, 2014 | 15.30 | 15.31 | 15.12 | 15.17 | 381,738 | -0.14(-0.94%) |
Sep 30, 2014 | 15.34 | 15.38 | 15.17 | 15.32 | 382,931 | -0.06(-0.41%) |
Sep 29, 2014 | 15.38 | 15.47 | 15.18 | 15.38 | 524,669 | +0.01(+0.08%) |
Sep 26, 2014 | 15.30 | 15.46 | 15.16 | 15.37 | 416,468 | +0.08(+0.53%) |
Sep 25, 2014 | 15.59 | 15.69 | 15.25 | 15.29 | 581,311 | -0.44(-2.79%) |
Sep 24, 2014 | 15.75 | 15.76 | 15.57 | 15.72 | 1,239,055 | +0.00(+0.00%) |
Sep 23, 2014 | 15.82 | 15.85 | 15.72 | 15.72 | 521,710 | -0.09(-0.59%) |
Sep 22, 2014 | 15.87 | 15.91 | 15.72 | 15.82 | 335,765 | -0.06(-0.35%) |
Sep 19, 2014 | 16.21 | 16.21 | 15.80 | 15.87 | 608,899 | -0.29(-1.78%) |
Sep 18, 2014 | 16.21 | 16.23 | 16.09 | 16.16 | 294,784 | +0.04(+0.23%) |
Sep 17, 2014 | 16.13 | 16.28 | 16.10 | 16.13 | 510,227 | +0.01(+0.08%) |
Sep 16, 2014 | 15.78 | 16.11 | 15.72 | 16.11 | 466,350 | +0.34(+2.14%) |
Sep 15, 2014 | 15.78 | 15.82 | 15.72 | 15.77 | 265,631 | +0.01(+0.04%) |
Sep 12, 2014 | 15.67 | 15.84 | 15.64 | 15.77 | 385,333 | +0.07(+0.44%) |
Sep 11, 2014 | 15.65 | 15.83 | 15.59 | 15.70 | 265,366 | -0.04(-0.23%) |
Sep 10, 2014 | 15.70 | 15.74 | 15.61 | 15.74 | 277,580 | +0.01(+0.04%) |
Sep 09, 2014 | 15.66 | 15.73 | 15.60 | 15.73 | 233,674 | +0.03(+0.20%) |
Sep 08, 2014 | 15.75 | 15.84 | 15.67 | 15.70 | 270,943 | -0.15(-0.94%) |
Sep 05, 2014 | 15.92 | 15.92 | 15.76 | 15.85 | 351,718 | -0.07(-0.47%) |
Sep 04, 2014 | 16.00 | 16.06 | 15.90 | 15.92 | 231,043 | -0.04(-0.23%) |
Sep 03, 2014 | 15.77 | 16.05 | 15.71 | 15.96 | 825,100 | +0.22(+1.43%) |
Sep 02, 2014 | 15.64 | 15.75 | 15.61 | 15.74 | 264,187 | +0.03(+0.16%) |
Aug 29, 2014 | 15.71 | 15.71 | 15.71 | 15.71 | 229,436 | +0.02(+0.12%) |
Aug 28, 2014 | 15.64 | 15.69 | 15.58 | 15.69 | 283,834 | +0.01(+0.08%) |
Aug 27, 2014 | 15.64 | 15.69 | 15.52 | 15.68 | 507,074 | +0.21(+1.37%) |
Aug 26, 2014 | 15.57 | 15.62 | 15.41 | 15.47 | 295,038 | -0.07(-0.48%) |
Aug 25, 2014 | 15.70 | 15.70 | 15.43 | 15.54 | 283,276 | -0.14(-0.88%) |
Aug 22, 2014 | 15.61 | 15.74 | 15.60 | 15.68 | 405,376 | +0.07(+0.44%) |
Aug 21, 2014 | 15.55 | 15.65 | 15.54 | 15.61 | 222,688 | +0.09(+0.60%) |
Aug 20, 2014 | 15.53 | 15.56 | 15.38 | 15.52 | 216,935 | +0.00(+0.00%) |
Aug 19, 2014 | 15.56 | 15.56 | 15.45 | 15.52 | 381,844 | -0.05(-0.32%) |
Aug 18, 2014 | 15.55 | 15.64 | 15.42 | 15.57 | 352,098 | +0.03(+0.20%) |
Aug 15, 2014 | 15.51 | 15.55 | 15.25 | 15.54 | 378,682 | +0.09(+0.57%) |
Aug 14, 2014 | 15.31 | 15.46 | 15.29 | 15.45 | 267,166 | +0.16(+1.02%) |
Aug 13, 2014 | 15.36 | 15.36 | 15.15 | 15.29 | 280,023 | +0.01(+0.05%) |
Aug 12, 2014 | 15.24 | 15.34 | 15.19 | 15.29 | 285,623 | +0.01(+0.08%) |
Aug 11, 2014 | 15.17 | 15.30 | 15.17 | 15.27 | 178,287 | +0.11(+0.70%) |
Aug 08, 2014 | 15.19 | 15.29 | 15.09 | 15.17 | 226,860 | -0.01(-0.08%) |
Aug 07, 2014 | 15.40 | 15.42 | 15.12 | 15.18 | 363,568 | -0.18(-1.17%) |
Aug 06, 2014 | 15.28 | 15.41 | 15.28 | 15.36 | 209,439 | +0.06(+0.37%) |
Aug 05, 2014 | 15.32 | 15.47 | 15.27 | 15.30 | 429,125 | -0.06(-0.40%) |
Aug 04, 2014 | 15.26 | 15.39 | 15.21 | 15.37 | 226,826 | +0.15(+0.98%) |
Aug 01, 2014 | 15.18 | 15.32 | 15.11 | 15.22 | 402,084 | -0.01(-0.08%) |
Jul 31, 2014 | 15.57 | 15.60 | 15.16 | 15.23 | 548,484 | -0.45(-2.85%) |
Jul 30, 2014 | 15.65 | 15.76 | 15.60 | 15.68 | 296,596 | +0.01(+0.04%) |
Jul 29, 2014 | 15.71 | 15.85 | 15.67 | 15.67 | 278,378 | -0.06(-0.36%) |
Jul 28, 2014 | 15.77 | 15.78 | 15.62 | 15.73 | 326,244 | -0.03(-0.20%) |
Jul 25, 2014 | 15.91 | 15.92 | 15.73 | 15.76 | 203,283 | -0.19(-1.17%) |
Jul 24, 2014 | 15.93 | 15.94 | 15.89 | 15.94 | 180,828 | +0.03(+0.19%) |
Jul 23, 2014 | 15.97 | 15.98 | 15.86 | 15.91 | 257,996 | +0.01(+0.04%) |
Jul 22, 2014 | 15.91 | 15.94 | 15.87 | 15.91 | 228,069 | +0.00(+0.00%) |
Jul 21, 2014 | 15.94 | 16.00 | 15.86 | 15.91 | 263,710 | -0.07(-0.43%) |
Jul 18, 2014 | 15.96 | 16.04 | 15.92 | 15.98 | 310,342 | +0.06(+0.39%) |
Jul 17, 2014 | 15.98 | 16.02 | 15.91 | 15.91 | 371,497 | -0.09(-0.58%) |
Jul 16, 2014 | 15.97 | 16.05 | 15.94 | 16.01 | 308,474 | +0.06(+0.39%) |
Jul 15, 2014 | 16.03 | 16.06 | 15.85 | 15.94 | 309,782 | -0.07(-0.47%) |
Jul 14, 2014 | 15.94 | 16.06 | 15.94 | 16.02 | 334,724 | +0.11(+0.66%) |
Jul 11, 2014 | 16.24 | 16.24 | 15.85 | 15.91 | 522,975 | -0.35(-2.13%) |
Jul 10, 2014 | 16.14 | 16.29 | 16.13 | 16.26 | 379,555 | +0.04(+0.27%) |
Jul 09, 2014 | 16.07 | 16.29 | 16.01 | 16.22 | 451,118 | +0.14(+0.85%) |
Jul 08, 2014 | 16.12 | 16.12 | 15.97 | 16.08 | 417,723 | -0.05(-0.31%) |
Jul 07, 2014 | 16.09 | 16.20 | 16.05 | 16.13 | 462,156 | -0.01(-0.04%) |
Jul 03, 2014 | 16.07 | 16.14 | 16.14 | 16.14 | 226,256 | +0.06(+0.35%) |
Jul 02, 2014 | 15.96 | 16.09 | 15.78 | 16.08 | 574,462 | +0.04(+0.23%) |
Jul 01, 2014 | 15.94 | 16.06 | 15.91 | 16.04 | 384,507 | +0.15(+0.97%) |
Jun 30, 2014 | 15.79 | 15.99 | 15.67 | 15.89 | 1,256,795 | +0.12(+0.75%) |
Jun 27, 2014 | 15.36 | 15.78 | 15.19 | 15.77 | 995,253 | +0.51(+3.33%) |
Jun 26, 2014 | 15.28 | 15.42 | 15.23 | 15.26 | 1,072,507 | +0.03(+0.20%) |
Jun 25, 2014 | 15.13 | 15.30 | 15.11 | 15.23 | 1,238,898 | +0.09(+0.61%) |
Jun 24, 2014 | 15.24 | 15.28 | 15.11 | 15.14 | 1,478,243 | -0.11(-0.73%) |
Jun 23, 2014 | 15.46 | 15.48 | 15.20 | 15.25 | 693,185 | -0.17(-1.12%) |
Jun 20, 2014 | 15.48 | 15.54 | 15.37 | 15.42 | 452,498 | -0.02(-0.16%) |
Jun 19, 2014 | 15.67 | 15.72 | 15.42 | 15.45 | 402,499 | -0.19(-1.23%) |
Jun 18, 2014 | 15.47 | 15.65 | 15.46 | 15.64 | 300,290 | +0.15(+0.96%) |
Jun 17, 2014 | 15.47 | 15.52 | 15.42 | 15.49 | 231,993 | -0.02(-0.12%) |
Jun 16, 2014 | 15.28 | 15.57 | 15.28 | 15.51 | 395,143 | +0.17(+1.09%) |
Jun 13, 2014 | 15.36 | 15.38 | 15.30 | 15.34 | 227,170 | -0.04(-0.24%) |
Jun 12, 2014 | 15.24 | 15.38 | 15.24 | 15.38 | 264,074 | +0.12(+0.77%) |
Jun 11, 2014 | 15.36 | 15.43 | 15.23 | 15.26 | 378,217 | -0.09(-0.56%) |
Jun 10, 2014 | 15.26 | 15.35 | 15.23 | 15.35 | 293,816 | +0.06(+0.40%) |
Jun 06, 2014 | 15.24 | 15.31 | 15.16 | 15.29 | 294,372 | +0.03(+0.20%) |
Jun 05, 2014 | 15.48 | 15.48 | 15.11 | 15.26 | 665,850 | -0.23(-1.51%) |
Jun 04, 2014 | 15.38 | 15.51 | 15.25 | 15.49 | 396,969 | +0.08(+0.52%) |
Jun 03, 2014 | 15.36 | 15.47 | 15.33 | 15.41 | 212,151 | +0.01(+0.08%) |