Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.03 | 14.05 | 13.87 | 13.94 | 652,988 | -0.09(-0.63%) |
May 28, 2015 | 14.17 | 14.17 | 13.90 | 14.03 | 610,538 | -0.01(-0.06%) |
May 27, 2015 | 14.05 | 14.22 | 14.04 | 14.04 | 1,001,727 | -0.02(-0.12%) |
May 26, 2015 | 14.23 | 14.27 | 13.92 | 14.06 | 693,087 | -0.35(-2.43%) |
May 22, 2015 | 14.39 | 14.41 | 14.41 | 14.41 | 757,637 | +0.06(+0.40%) |
May 21, 2015 | 14.47 | 14.49 | 14.23 | 14.35 | 636,827 | -0.02(-0.12%) |
May 20, 2015 | 14.41 | 14.48 | 14.35 | 14.37 | 623,755 | -0.05(-0.33%) |
May 19, 2015 | 14.45 | 14.51 | 14.33 | 14.42 | 399,604 | +0.00(+0.00%) |
May 18, 2015 | 14.43 | 14.50 | 14.30 | 14.42 | 542,985 | +0.02(+0.12%) |
May 15, 2015 | 14.39 | 14.44 | 14.23 | 14.40 | 614,944 | +0.08(+0.58%) |
May 14, 2015 | 14.33 | 14.36 | 14.16 | 14.32 | 981,657 | +0.08(+0.55%) |
May 13, 2015 | 14.35 | 14.41 | 14.21 | 14.24 | 724,391 | +0.10(+0.68%) |
May 12, 2015 | 14.10 | 14.28 | 14.07 | 14.14 | 749,704 | +0.06(+0.40%) |
May 11, 2015 | 14.07 | 14.18 | 14.01 | 14.08 | 728,232 | +0.05(+0.37%) |
May 08, 2015 | 13.93 | 14.30 | 13.91 | 14.03 | 2,113,755 | +0.01(+0.06%) |
May 07, 2015 | 13.74 | 14.10 | 13.69 | 14.02 | 1,171,657 | +0.16(+1.14%) |
May 06, 2015 | 13.95 | 14.08 | 13.80 | 13.86 | 838,381 | -0.02(-0.16%) |
May 05, 2015 | 14.00 | 14.09 | 13.81 | 13.89 | 439,899 | -0.17(-1.19%) |
May 04, 2015 | 14.02 | 14.32 | 14.01 | 14.05 | 1,658,568 | +0.08(+0.60%) |
May 01, 2015 | 14.02 | 14.14 | 13.85 | 13.97 | 659,283 | +0.02(+0.16%) |
Apr 30, 2015 | 14.21 | 14.31 | 13.86 | 13.95 | 1,361,967 | -0.14(-1.00%) |
Apr 29, 2015 | 14.16 | 14.34 | 14.04 | 14.09 | 1,410,206 | +0.00(+0.03%) |
Apr 28, 2015 | 14.27 | 14.37 | 14.00 | 14.08 | 2,642,997 | -0.29(-1.98%) |
Apr 27, 2015 | 14.94 | 15.02 | 14.32 | 14.37 | 1,671,944 | -0.50(-3.33%) |
Apr 24, 2015 | 14.84 | 15.02 | 14.75 | 14.86 | 835,127 | +0.14(+0.95%) |
Apr 23, 2015 | 14.71 | 14.82 | 14.59 | 14.72 | 381,236 | -0.10(-0.68%) |
Apr 22, 2015 | 14.92 | 15.02 | 14.82 | 14.82 | 789,637 | -0.08(-0.56%) |
Apr 21, 2015 | 14.94 | 15.04 | 14.87 | 14.91 | 1,048,732 | +0.16(+1.10%) |
Apr 20, 2015 | 14.90 | 14.96 | 14.70 | 14.75 | 1,015,473 | -0.27(-1.78%) |
Apr 17, 2015 | 15.06 | 15.08 | 14.91 | 15.01 | 2,036,577 | -0.21(-1.38%) |
Apr 16, 2015 | 15.36 | 15.36 | 15.17 | 15.22 | 433,344 | -0.06(-0.37%) |
Apr 15, 2015 | 15.16 | 15.36 | 15.12 | 15.28 | 809,576 | +0.17(+1.10%) |
Apr 14, 2015 | 15.05 | 15.19 | 14.90 | 15.11 | 1,400,219 | +0.20(+1.35%) |
Apr 13, 2015 | 15.09 | 15.29 | 14.89 | 14.91 | 1,508,124 | -0.26(-1.71%) |
Apr 10, 2015 | 15.10 | 15.23 | 15.00 | 15.17 | 856,665 | +0.09(+0.58%) |
Apr 09, 2015 | 15.07 | 15.12 | 14.90 | 15.08 | 1,167,461 | +0.29(+1.93%) |
Apr 08, 2015 | 14.63 | 14.83 | 14.61 | 14.80 | 1,223,063 | +0.30(+2.06%) |
Apr 07, 2015 | 14.74 | 14.83 | 14.47 | 14.50 | 2,215,422 | +0.00(+0.00%) |
Apr 06, 2015 | 14.62 | 14.84 | 14.43 | 14.50 | 780,719 | -0.21(-1.43%) |
Apr 02, 2015 | 14.79 | 14.71 | 14.71 | 14.71 | 2,521,959 | +0.11(+0.78%) |
Apr 01, 2015 | 14.64 | 14.81 | 14.50 | 14.60 | 1,617,219 | +0.21(+1.46%) |
Mar 31, 2015 | 14.54 | 14.64 | 14.36 | 14.39 | 746,705 | -0.33(-2.26%) |
Mar 30, 2015 | 14.65 | 14.79 | 14.56 | 14.72 | 935,337 | +0.21(+1.45%) |
Mar 27, 2015 | 14.28 | 14.67 | 14.28 | 14.51 | 1,217,884 | +0.30(+2.13%) |
Mar 26, 2015 | 14.54 | 14.63 | 14.19 | 14.21 | 1,302,045 | -0.43(-2.91%) |
Mar 25, 2015 | 15.04 | 15.06 | 14.63 | 14.63 | 1,265,803 | -0.44(-2.94%) |
Mar 24, 2015 | 14.93 | 15.28 | 14.85 | 15.07 | 2,578,271 | +0.32(+2.17%) |
Mar 23, 2015 | 14.80 | 14.97 | 14.60 | 14.75 | 2,012,443 | +0.16(+1.08%) |
Mar 20, 2015 | 14.91 | 15.01 | 14.57 | 14.60 | 2,750,913 | +0.13(+0.91%) |
Mar 19, 2015 | 14.25 | 14.58 | 14.23 | 14.47 | 1,599,617 | +0.22(+1.57%) |
Mar 18, 2015 | 14.56 | 14.59 | 14.22 | 14.24 | 2,058,775 | -0.21(-1.43%) |
Mar 17, 2015 | 14.49 | 14.64 | 14.32 | 14.45 | 575,503 | -0.02(-0.12%) |
Mar 16, 2015 | 14.50 | 14.65 | 14.32 | 14.47 | 1,299,267 | +0.20(+1.38%) |
Mar 13, 2015 | 14.24 | 14.31 | 14.11 | 14.27 | 1,825,091 | +0.07(+0.46%) |
Mar 12, 2015 | 14.03 | 14.28 | 14.00 | 14.20 | 2,028,264 | +0.39(+2.83%) |
Mar 11, 2015 | 13.81 | 13.89 | 13.71 | 13.81 | 824,289 | +0.06(+0.41%) |
Mar 10, 2015 | 13.74 | 13.89 | 13.58 | 13.75 | 1,358,900 | -0.14(-1.01%) |
Mar 09, 2015 | 14.03 | 14.16 | 13.82 | 13.90 | 601,188 | -0.09(-0.66%) |
Mar 06, 2015 | 14.13 | 14.23 | 13.90 | 13.99 | 1,197,493 | -0.18(-1.24%) |
Mar 05, 2015 | 14.24 | 14.46 | 14.13 | 14.16 | 3,556,499 | +0.19(+1.35%) |
Mar 04, 2015 | 14.03 | 14.17 | 13.82 | 13.97 | 2,514,844 | -0.02(-0.16%) |
Mar 03, 2015 | 14.14 | 14.30 | 13.91 | 14.00 | 4,942,717 | +0.05(+0.35%) |
Mar 02, 2015 | 14.43 | 14.43 | 13.94 | 13.95 | 902,614 | -0.42(-2.90%) |
Feb 27, 2015 | 14.77 | 14.78 | 14.32 | 14.36 | 976,241 | -0.24(-1.65%) |
Feb 26, 2015 | 15.09 | 15.21 | 14.58 | 14.61 | 1,135,513 | -0.25(-1.67%) |
Feb 25, 2015 | 15.06 | 15.20 | 14.85 | 14.85 | 1,453,819 | -0.13(-0.89%) |
Feb 24, 2015 | 15.45 | 15.48 | 14.81 | 14.99 | 1,528,159 | -0.46(-2.95%) |
Feb 23, 2015 | 15.53 | 15.78 | 15.39 | 15.44 | 2,967,836 | +0.01(+0.06%) |
Feb 20, 2015 | 15.43 | 15.52 | 15.22 | 15.43 | 657,892 | -0.15(-0.98%) |
Feb 19, 2015 | 15.23 | 15.76 | 15.23 | 15.59 | 3,623,092 | +0.29(+1.89%) |
Feb 18, 2015 | 15.27 | 15.46 | 15.20 | 15.30 | 651,789 | +0.02(+0.12%) |
Feb 17, 2015 | 15.20 | 15.28 | 15.08 | 15.28 | 936,824 | +0.09(+0.58%) |
Feb 13, 2015 | 15.22 | 15.19 | 15.19 | 15.19 | 1,486,081 | +0.12(+0.81%) |
Feb 12, 2015 | 14.62 | 15.09 | 14.62 | 15.07 | 828,789 | +0.04(+0.26%) |
Feb 11, 2015 | 14.81 | 15.17 | 14.69 | 15.03 | 2,385,108 | -0.09(-0.58%) |
Feb 10, 2015 | 15.18 | 15.27 | 15.07 | 15.12 | 2,739,006 | +0.07(+0.50%) |
Feb 09, 2015 | 14.86 | 15.21 | 14.86 | 15.04 | 1,435,323 | +0.05(+0.35%) |
Feb 06, 2015 | 15.04 | 15.18 | 14.89 | 14.99 | 730,492 | -0.09(-0.61%) |
Feb 05, 2015 | 14.96 | 15.25 | 14.96 | 15.08 | 631,808 | +0.04(+0.26%) |
Feb 04, 2015 | 15.00 | 15.25 | 14.79 | 15.04 | 1,215,674 | -0.13(-0.84%) |
Feb 03, 2015 | 15.13 | 15.21 | 14.89 | 15.17 | 1,423,607 | +0.11(+0.76%) |
Feb 02, 2015 | 15.17 | 15.28 | 14.89 | 15.06 | 852,827 | -0.05(-0.35%) |
Jan 30, 2015 | 15.18 | 15.37 | 15.08 | 15.11 | 731,224 | -0.07(-0.43%) |
Jan 29, 2015 | 15.37 | 15.37 | 15.03 | 15.18 | 664,681 | -0.10(-0.66%) |
Jan 28, 2015 | 15.46 | 15.61 | 15.25 | 15.28 | 679,321 | -0.05(-0.34%) |
Jan 27, 2015 | 15.31 | 15.40 | 15.23 | 15.33 | 718,790 | +0.04(+0.23%) |
Jan 26, 2015 | 14.93 | 15.32 | 14.90 | 15.29 | 1,418,485 | +0.42(+2.83%) |
Jan 23, 2015 | 14.77 | 14.93 | 14.56 | 14.87 | 569,183 | -0.04(-0.23%) |
Jan 22, 2015 | 14.81 | 15.03 | 14.62 | 14.91 | 596,451 | +0.03(+0.18%) |
Jan 21, 2015 | 15.04 | 15.26 | 14.54 | 14.88 | 1,535,243 | -0.12(-0.82%) |
Jan 20, 2015 | 15.15 | 15.37 | 14.99 | 15.00 | 1,437,195 | +0.21(+1.39%) |
Jan 16, 2015 | 14.54 | 14.90 | 14.36 | 14.80 | 2,367,043 | +0.11(+0.75%) |
Jan 15, 2015 | 14.61 | 14.71 | 14.47 | 14.69 | 959,758 | +0.08(+0.54%) |
Jan 14, 2015 | 14.33 | 14.69 | 14.27 | 14.61 | 669,206 | +0.09(+0.60%) |
Jan 13, 2015 | 14.29 | 14.70 | 14.27 | 14.52 | 914,574 | +0.34(+2.41%) |
Jan 12, 2015 | 14.04 | 14.27 | 13.94 | 14.18 | 1,226,544 | +0.15(+1.06%) |
Jan 09, 2015 | 14.07 | 14.48 | 13.95 | 14.03 | 945,700 | -0.13(-0.93%) |
Jan 08, 2015 | 14.16 | 14.38 | 13.98 | 14.16 | 836,507 | +0.16(+1.13%) |
Jan 07, 2015 | 14.03 | 14.19 | 13.79 | 14.00 | 1,043,468 | -0.09(-0.65%) |
Jan 06, 2015 | 14.26 | 14.45 | 13.92 | 14.10 | 998,491 | -0.21(-1.44%) |
Jan 05, 2015 | 14.65 | 14.78 | 14.25 | 14.30 | 686,393 | -0.79(-5.26%) |
Jan 02, 2015 | 15.07 | 15.24 | 14.96 | 15.10 | 284,097 | +0.19(+1.29%) |
Dec 31, 2014 | 15.09 | 14.90 | 14.90 | 14.90 | 724,339 | -0.09(-0.61%) |
Dec 30, 2014 | 15.15 | 15.24 | 14.87 | 15.00 | 423,382 | -0.21(-1.41%) |
Dec 29, 2014 | 15.18 | 15.27 | 15.10 | 15.21 | 345,009 | +0.07(+0.49%) |
Dec 26, 2014 | 15.06 | 15.23 | 14.96 | 15.14 | 164,310 | +0.11(+0.76%) |
Dec 24, 2014 | 15.04 | 15.02 | 15.02 | 15.02 | 458,413 | +0.14(+0.97%) |
Dec 23, 2014 | 15.41 | 15.54 | 14.75 | 14.88 | 690,017 | -0.68(-4.40%) |
Dec 22, 2014 | 15.46 | 15.70 | 15.35 | 15.56 | 470,583 | -0.02(-0.11%) |
Dec 19, 2014 | 15.17 | 15.64 | 15.04 | 15.58 | 1,851,469 | +0.34(+2.22%) |
Dec 18, 2014 | 14.54 | 15.25 | 14.51 | 15.24 | 1,167,308 | +0.59(+4.04%) |
Dec 17, 2014 | 14.39 | 14.65 | 14.29 | 14.65 | 1,095,579 | +0.25(+1.77%) |
Dec 16, 2014 | 14.50 | 14.61 | 14.33 | 14.39 | 1,439,973 | +0.50(+3.63%) |
Dec 15, 2014 | 14.00 | 14.09 | 13.83 | 13.89 | 1,250,742 | -0.12(-0.85%) |
Dec 12, 2014 | 14.70 | 14.85 | 13.99 | 14.01 | 853,288 | -0.35(-2.41%) |
Dec 11, 2014 | 14.49 | 14.61 | 14.22 | 14.36 | 754,909 | -0.24(-1.62%) |
Dec 10, 2014 | 14.72 | 14.82 | 14.57 | 14.59 | 669,637 | -0.15(-1.04%) |
Dec 09, 2014 | 14.55 | 14.87 | 14.34 | 14.75 | 790,469 | +0.04(+0.30%) |
Dec 08, 2014 | 15.03 | 15.08 | 14.57 | 14.70 | 685,588 | -0.38(-2.50%) |
Dec 05, 2014 | 14.96 | 15.10 | 14.84 | 15.08 | 886,405 | -0.09(-0.58%) |
Dec 04, 2014 | 15.15 | 15.37 | 15.07 | 15.17 | 938,464 | -0.08(-0.55%) |
Dec 03, 2014 | 15.98 | 16.00 | 15.19 | 15.25 | 1,585,525 | -0.54(-3.39%) |
Dec 02, 2014 | 15.85 | 16.05 | 15.76 | 15.78 | 1,307,991 | -0.29(-1.80%) |
Dec 01, 2014 | 16.35 | 16.36 | 15.96 | 16.07 | 895,745 | -0.25(-1.56%) |
Nov 28, 2014 | 16.32 | 16.34 | 16.10 | 16.33 | 430,886 | +0.09(+0.54%) |
Nov 26, 2014 | 16.14 | 16.24 | 16.24 | 16.24 | 504,483 | +0.06(+0.38%) |
Nov 25, 2014 | 16.18 | 16.31 | 16.09 | 16.18 | 503,297 | +0.02(+0.11%) |
Nov 24, 2014 | 16.24 | 16.49 | 16.12 | 16.16 | 456,064 | +0.02(+0.11%) |
Nov 21, 2014 | 16.09 | 16.32 | 16.03 | 16.14 | 391,300 | +0.11(+0.71%) |
Nov 20, 2014 | 15.87 | 16.14 | 15.80 | 16.03 | 387,818 | +0.08(+0.49%) |
Nov 19, 2014 | 16.30 | 16.30 | 15.94 | 15.95 | 1,063,399 | -0.31(-1.89%) |
Nov 18, 2014 | 15.94 | 16.30 | 15.94 | 16.26 | 633,438 | +0.34(+2.15%) |
Nov 17, 2014 | 15.86 | 16.14 | 15.86 | 15.92 | 471,183 | +0.06(+0.36%) |
Nov 14, 2014 | 15.88 | 15.98 | 15.70 | 15.86 | 661,598 | -0.14(-0.90%) |
Nov 13, 2014 | 15.82 | 16.08 | 15.80 | 16.00 | 696,825 | +0.21(+1.30%) |
Nov 12, 2014 | 15.70 | 15.83 | 15.56 | 15.80 | 683,540 | -0.12(-0.74%) |
Nov 11, 2014 | 15.76 | 15.94 | 15.76 | 15.92 | 980,141 | +0.18(+1.14%) |
Nov 10, 2014 | 15.54 | 15.77 | 15.45 | 15.74 | 1,151,959 | +0.10(+0.62%) |
Nov 07, 2014 | 15.76 | 15.82 | 15.46 | 15.64 | 4,900,361 | -0.30(-1.90%) |
Nov 06, 2014 | 15.65 | 16.03 | 15.65 | 15.94 | 5,632,783 | +0.36(+2.31%) |
Nov 05, 2014 | 15.54 | 15.79 | 15.36 | 15.58 | 2,842,671 | +0.13(+0.82%) |
Nov 04, 2014 | 15.93 | 16.07 | 15.43 | 15.46 | 2,293,006 | +0.31(+2.03%) |
Nov 03, 2014 | 15.34 | 15.50 | 15.06 | 15.15 | 1,245,236 | -0.37(-2.37%) |
Oct 31, 2014 | 15.21 | 15.68 | 15.21 | 15.52 | 1,404,775 | +0.26(+1.70%) |
Oct 30, 2014 | 15.07 | 15.27 | 14.96 | 15.26 | 1,043,951 | -0.14(-0.88%) |
Oct 29, 2014 | 15.26 | 15.40 | 15.01 | 15.39 | 3,674,446 | +0.11(+0.75%) |
Oct 28, 2014 | 15.35 | 15.49 | 15.20 | 15.28 | 2,172,628 | -0.02(-0.14%) |
Oct 27, 2014 | 14.87 | 15.32 | 15.05 | 15.30 | 1,870,027 | +0.25(+1.69%) |
Oct 24, 2014 | 14.69 | 15.25 | 14.63 | 15.05 | 1,225,353 | +0.34(+2.33%) |
Oct 23, 2014 | 14.55 | 14.79 | 14.55 | 14.71 | 2,066,864 | +0.19(+1.33%) |
Oct 22, 2014 | 14.43 | 14.63 | 14.43 | 14.51 | 1,637,718 | +0.09(+0.61%) |
Oct 21, 2014 | 14.16 | 14.43 | 13.96 | 14.43 | 955,888 | +0.51(+3.65%) |
Oct 20, 2014 | 14.25 | 14.29 | 13.66 | 13.92 | 1,224,655 | -0.53(-3.70%) |
Oct 17, 2014 | 13.96 | 14.47 | 13.90 | 14.45 | 6,878,612 | +0.82(+5.98%) |
Oct 16, 2014 | 13.00 | 13.90 | 13.00 | 13.64 | 3,207,790 | +0.48(+3.67%) |
Oct 15, 2014 | 12.89 | 13.22 | 12.82 | 13.15 | 987,728 | +0.02(+0.17%) |
Oct 14, 2014 | 13.24 | 13.45 | 13.07 | 13.13 | 2,130,912 | +0.08(+0.60%) |
Oct 13, 2014 | 13.63 | 13.75 | 13.01 | 13.05 | 1,518,268 | -0.36(-2.68%) |
Oct 10, 2014 | 13.51 | 13.84 | 13.37 | 13.41 | 3,372,718 | -0.05(-0.36%) |
Oct 09, 2014 | 14.49 | 14.52 | 13.46 | 13.46 | 3,510,840 | -1.46(-9.81%) |
Oct 08, 2014 | 14.79 | 15.01 | 14.70 | 14.93 | 2,264,210 | +0.20(+1.34%) |
Oct 07, 2014 | 15.10 | 15.10 | 14.71 | 14.73 | 2,357,695 | -0.36(-2.41%) |
Oct 06, 2014 | 15.46 | 15.58 | 14.95 | 15.09 | 3,442,206 | -0.30(-1.94%) |
Oct 03, 2014 | 15.32 | 15.63 | 15.25 | 15.39 | 2,288,764 | +0.00(+0.03%) |
Oct 02, 2014 | 15.36 | 15.50 | 15.23 | 15.39 | 3,068,760 | +0.25(+1.68%) |
Oct 01, 2014 | 15.45 | 15.62 | 15.12 | 15.13 | 882,729 | -0.27(-1.77%) |
Sep 30, 2014 | 15.56 | 15.56 | 15.34 | 15.40 | 611,610 | -0.12(-0.76%) |
Sep 29, 2014 | 15.39 | 15.58 | 15.31 | 15.52 | 581,781 | +0.08(+0.51%) |
Sep 26, 2014 | 15.52 | 15.62 | 15.42 | 15.44 | 4,481,480 | -0.06(-0.37%) |
Sep 25, 2014 | 15.89 | 15.94 | 15.47 | 15.50 | 1,120,308 | -0.43(-2.67%) |
Sep 24, 2014 | 15.50 | 15.94 | 15.50 | 15.93 | 614,066 | +0.44(+2.83%) |
Sep 23, 2014 | 15.95 | 15.95 | 15.46 | 15.49 | 1,683,023 | -0.68(-4.23%) |
Sep 22, 2014 | 16.39 | 16.40 | 16.01 | 16.17 | 539,568 | -0.21(-1.31%) |
Sep 19, 2014 | 16.43 | 16.49 | 16.22 | 16.39 | 2,264,217 | +0.11(+0.67%) |
Sep 18, 2014 | 16.35 | 16.40 | 16.21 | 16.28 | 1,836,907 | +0.03(+0.16%) |
Sep 17, 2014 | 16.28 | 16.43 | 16.18 | 16.25 | 651,524 | +0.04(+0.24%) |
Sep 16, 2014 | 16.10 | 16.25 | 15.98 | 16.21 | 887,384 | +0.04(+0.27%) |
Sep 15, 2014 | 16.52 | 16.52 | 15.95 | 16.17 | 1,548,683 | -0.39(-2.33%) |
Sep 12, 2014 | 16.66 | 16.75 | 16.45 | 16.55 | 802,867 | -0.22(-1.31%) |
Sep 11, 2014 | 17.01 | 17.01 | 16.65 | 16.77 | 1,495,338 | -0.37(-2.17%) |
Sep 10, 2014 | 16.88 | 17.17 | 16.70 | 17.14 | 1,538,956 | +0.26(+1.56%) |
Sep 09, 2014 | 17.08 | 17.12 | 16.81 | 16.88 | 1,571,691 | -0.26(-1.51%) |
Sep 08, 2014 | 17.29 | 17.32 | 17.00 | 17.14 | 1,416,913 | -0.22(-1.26%) |
Sep 05, 2014 | 17.20 | 17.37 | 17.04 | 17.36 | 1,317,449 | +0.18(+1.02%) |
Sep 04, 2014 | 17.56 | 17.56 | 17.12 | 17.18 | 2,532,414 | -0.40(-2.29%) |
Sep 03, 2014 | 17.39 | 17.75 | 17.24 | 17.59 | 1,635,068 | +0.11(+0.63%) |
Sep 02, 2014 | 17.47 | 17.58 | 17.39 | 17.48 | 1,323,787 | -0.13(-0.72%) |
Aug 29, 2014 | 17.42 | 17.60 | 17.60 | 17.60 | 2,396,067 | +0.18(+1.03%) |
Aug 28, 2014 | 17.47 | 17.55 | 17.29 | 17.42 | 763,103 | -0.12(-0.67%) |
Aug 27, 2014 | 17.26 | 17.57 | 17.21 | 17.54 | 2,003,425 | +0.44(+2.59%) |
Aug 26, 2014 | 17.32 | 17.41 | 17.10 | 17.10 | 1,395,329 | -0.24(-1.37%) |
Aug 25, 2014 | 17.24 | 17.35 | 17.20 | 17.34 | 857,005 | +0.29(+1.72%) |
Aug 22, 2014 | 16.88 | 17.12 | 16.73 | 17.04 | 2,239,798 | +0.16(+0.94%) |
Aug 21, 2014 | 16.38 | 16.89 | 16.35 | 16.89 | 1,761,446 | +0.28(+1.66%) |
Aug 20, 2014 | 16.35 | 16.62 | 16.33 | 16.61 | 1,100,336 | +0.28(+1.69%) |
Aug 19, 2014 | 15.89 | 16.44 | 15.77 | 16.33 | 2,299,991 | +0.51(+3.21%) |
Aug 18, 2014 | 15.74 | 15.90 | 15.60 | 15.82 | 1,686,337 | +0.24(+1.55%) |
Aug 15, 2014 | 15.63 | 15.70 | 15.46 | 15.58 | 2,078,705 | -0.04(-0.22%) |
Aug 14, 2014 | 15.57 | 15.57 | 15.50 | 15.62 | 1,245,888 | +0.10(+0.62%) |
Aug 13, 2014 | 15.66 | 15.67 | 15.40 | 15.52 | 2,275,577 | +0.04(+0.28%) |
Aug 12, 2014 | 15.53 | 15.54 | 15.27 | 15.48 | 1,315,775 | -0.10(-0.62%) |
Aug 11, 2014 | 15.80 | 15.93 | 15.50 | 15.57 | 1,492,529 | +0.07(+0.45%) |
Aug 08, 2014 | 15.58 | 15.75 | 15.33 | 15.50 | 1,844,200 | +0.29(+1.90%) |
Aug 07, 2014 | 15.75 | 15.81 | 15.15 | 15.21 | 1,483,572 | -0.65(-4.12%) |
Aug 06, 2014 | 15.85 | 16.04 | 15.76 | 15.87 | 1,515,116 | +0.00(+0.00%) |
Aug 05, 2014 | 16.08 | 16.12 | 15.68 | 15.87 | 2,609,193 | -0.30(-1.87%) |
Aug 04, 2014 | 16.12 | 16.29 | 16.03 | 16.17 | 1,665,563 | +0.23(+1.46%) |
Aug 01, 2014 | 15.84 | 16.10 | 15.64 | 15.94 | 3,602,646 | -0.14(-0.87%) |
Jul 31, 2014 | 16.82 | 16.82 | 15.61 | 16.08 | 7,054,356 | -2.43(-13.13%) |
Jul 30, 2014 | 18.50 | 18.60 | 18.14 | 18.51 | 838,942 | -0.01(-0.07%) |
Jul 29, 2014 | 18.62 | 18.99 | 18.37 | 18.52 | 794,228 | -0.07(-0.40%) |
Jul 28, 2014 | 18.50 | 18.66 | 18.31 | 18.60 | 989,040 | +0.16(+0.86%) |
Jul 25, 2014 | 18.60 | 18.67 | 18.23 | 18.44 | 647,175 | -0.01(-0.05%) |
Jul 24, 2014 | 18.34 | 18.53 | 18.28 | 18.45 | 797,669 | +0.12(+0.67%) |
Jul 23, 2014 | 18.31 | 18.37 | 18.26 | 18.32 | 808,055 | +0.11(+0.63%) |
Jul 22, 2014 | 18.23 | 18.36 | 18.11 | 18.21 | 599,630 | +0.25(+1.42%) |
Jul 21, 2014 | 17.99 | 18.10 | 17.75 | 17.96 | 924,118 | -0.03(-0.17%) |
Jul 18, 2014 | 17.90 | 18.06 | 17.81 | 17.99 | 956,839 | +0.02(+0.12%) |
Jul 17, 2014 | 18.03 | 18.38 | 17.87 | 17.96 | 1,173,657 | -0.09(-0.49%) |
Jul 16, 2014 | 18.75 | 18.83 | 17.99 | 18.05 | 1,197,319 | -0.64(-3.45%) |
Jul 15, 2014 | 18.70 | 18.92 | 18.53 | 18.70 | 1,996,097 | -0.12(-0.63%) |
Jul 14, 2014 | 18.37 | 18.87 | 18.31 | 18.81 | 1,575,210 | +0.54(+2.95%) |
Jul 11, 2014 | 17.67 | 18.29 | 17.67 | 18.28 | 1,890,655 | +0.47(+2.64%) |
Jul 10, 2014 | 17.53 | 17.91 | 17.48 | 17.81 | 967,207 | -0.16(-0.90%) |
Jul 09, 2014 | 17.79 | 17.98 | 17.50 | 17.97 | 2,066,422 | +0.09(+0.51%) |
Jul 08, 2014 | 18.31 | 18.34 | 17.66 | 17.88 | 2,345,495 | -0.58(-3.16%) |
Jul 07, 2014 | 19.23 | 19.23 | 18.39 | 18.46 | 1,646,526 | -0.70(-3.64%) |
Jul 03, 2014 | 19.40 | 19.16 | 19.16 | 19.16 | 928,687 | -0.16(-0.84%) |
Jul 02, 2014 | 19.57 | 19.57 | 19.31 | 19.32 | 838,194 | -0.18(-0.92%) |
Jul 01, 2014 | 19.14 | 19.55 | 19.08 | 19.50 | 1,291,901 | +0.18(+0.95%) |
Jun 30, 2014 | 19.01 | 19.41 | 18.95 | 19.31 | 769,555 | +0.06(+0.32%) |
Jun 27, 2014 | 18.93 | 19.25 | 18.92 | 19.25 | 848,786 | +0.29(+1.53%) |
Jun 26, 2014 | 19.02 | 19.03 | 18.65 | 18.96 | 1,337,854 | -0.18(-0.92%) |
Jun 25, 2014 | 19.39 | 19.43 | 18.88 | 19.14 | 1,027,355 | -0.45(-2.28%) |
Jun 24, 2014 | 19.22 | 19.74 | 19.20 | 19.59 | 2,015,066 | +0.36(+1.89%) |
Jun 23, 2014 | 19.64 | 19.64 | 17.88 | 19.22 | 6,056,907 | -0.43(-2.19%) |
Jun 20, 2014 | 19.84 | 19.86 | 19.60 | 19.65 | 819,392 | -0.21(-1.08%) |
Jun 19, 2014 | 20.08 | 20.10 | 19.82 | 19.87 | 716,516 | -0.19(-0.94%) |
Jun 18, 2014 | 19.77 | 20.13 | 19.77 | 20.06 | 959,293 | +0.17(+0.86%) |
Jun 17, 2014 | 19.73 | 20.03 | 19.69 | 19.88 | 920,570 | +0.17(+0.87%) |
Jun 16, 2014 | 19.68 | 19.89 | 19.51 | 19.71 | 1,014,262 | +0.13(+0.65%) |
Jun 13, 2014 | 19.73 | 19.75 | 19.40 | 19.59 | 892,251 | -0.21(-1.04%) |
Jun 12, 2014 | 20.19 | 20.23 | 19.73 | 19.79 | 1,245,111 | -0.24(-1.20%) |
Jun 11, 2014 | 20.17 | 20.23 | 19.95 | 20.03 | 1,241,733 | -0.32(-1.57%) |
Jun 10, 2014 | 20.13 | 20.46 | 19.92 | 20.35 | 1,491,762 | +0.46(+2.31%) |
Jun 06, 2014 | 19.07 | 19.94 | 18.88 | 19.89 | 3,471,011 | +1.18(+6.28%) |
Jun 05, 2014 | 18.82 | 19.04 | 18.61 | 18.72 | 2,566,802 | +0.06(+0.31%) |
Jun 04, 2014 | 18.42 | 18.88 | 18.39 | 18.66 | 2,653,483 | +0.25(+1.36%) |
Jun 03, 2014 | 18.15 | 18.42 | 17.97 | 18.41 | 1,713,242 | +0.45(+2.51%) |