Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.51 | 16.68 | 16.37 | 16.46 | 7,478,929 | -0.02(-0.15%) |
May 28, 2015 | 16.27 | 16.51 | 16.19 | 16.49 | 6,245,350 | +0.27(+1.66%) |
May 27, 2015 | 16.18 | 16.30 | 16.13 | 16.22 | 3,357,046 | +0.07(+0.46%) |
May 26, 2015 | 16.20 | 16.29 | 16.05 | 16.14 | 5,318,498 | -0.05(-0.34%) |
May 22, 2015 | 16.23 | 16.20 | 16.20 | 16.20 | 3,134,800 | -0.07(-0.43%) |
May 21, 2015 | 16.17 | 16.42 | 16.13 | 16.27 | 4,912,706 | +0.12(+0.74%) |
May 20, 2015 | 16.21 | 16.32 | 15.98 | 16.15 | 8,132,029 | -0.26(-1.58%) |
May 19, 2015 | 16.43 | 16.52 | 16.32 | 16.41 | 5,495,057 | -0.07(-0.42%) |
May 18, 2015 | 16.37 | 16.49 | 16.33 | 16.48 | 4,417,907 | +0.08(+0.49%) |
May 15, 2015 | 16.43 | 16.44 | 16.22 | 16.40 | 3,261,856 | +0.04(+0.24%) |
May 14, 2015 | 16.71 | 16.73 | 16.33 | 16.36 | 3,520,488 | -0.23(-1.42%) |
May 13, 2015 | 16.54 | 16.84 | 16.39 | 16.59 | 9,663,882 | +0.12(+0.76%) |
May 12, 2015 | 16.56 | 16.58 | 16.31 | 16.47 | 6,459,262 | -0.18(-1.08%) |
May 11, 2015 | 16.49 | 16.67 | 16.43 | 16.65 | 4,802,870 | +0.14(+0.85%) |
May 08, 2015 | 16.47 | 16.66 | 16.46 | 16.51 | 5,689,700 | +0.05(+0.30%) |
May 07, 2015 | 16.35 | 16.61 | 16.31 | 16.46 | 4,904,412 | +0.12(+0.73%) |
May 06, 2015 | 16.61 | 16.65 | 16.32 | 16.34 | 4,990,890 | -0.23(-1.39%) |
May 05, 2015 | 16.56 | 16.56 | 16.40 | 16.57 | 7,048,097 | -0.15(-0.90%) |
May 04, 2015 | 16.49 | 16.74 | 16.43 | 16.72 | 4,256,416 | +0.21(+1.27%) |
May 01, 2015 | 16.27 | 16.69 | 16.27 | 16.51 | 6,682,355 | +0.19(+1.16%) |
Apr 30, 2015 | 16.16 | 16.42 | 16.08 | 16.32 | 8,809,941 | +0.33(+2.06%) |
Apr 29, 2015 | 15.95 | 16.05 | 15.86 | 15.99 | 6,854,239 | -0.02(-0.12%) |
Apr 28, 2015 | 16.03 | 16.13 | 15.87 | 16.01 | 3,869,770 | +0.02(+0.13%) |
Apr 27, 2015 | 16.24 | 16.28 | 15.98 | 15.99 | 3,782,178 | -0.26(-1.60%) |
Apr 24, 2015 | 16.15 | 16.27 | 16.09 | 16.25 | 4,166,459 | +0.06(+0.37%) |
Apr 23, 2015 | 15.98 | 16.23 | 15.98 | 16.19 | 4,889,475 | +0.22(+1.38%) |
Apr 22, 2015 | 16.11 | 16.11 | 15.81 | 15.97 | 4,268,517 | -0.13(-0.81%) |
Apr 21, 2015 | 16.15 | 16.21 | 15.98 | 16.10 | 3,855,786 | +0.00(+0.00%) |
Apr 20, 2015 | 16.08 | 16.23 | 16.01 | 16.10 | 6,411,095 | +0.07(+0.44%) |
Apr 17, 2015 | 16.28 | 16.35 | 15.95 | 16.03 | 7,173,273 | -0.41(-2.49%) |
Apr 16, 2015 | 16.20 | 16.49 | 16.10 | 16.44 | 5,130,300 | +0.21(+1.29%) |
Apr 15, 2015 | 16.38 | 16.59 | 16.20 | 16.23 | 5,366,010 | +0.02(+0.12%) |
Apr 14, 2015 | 16.13 | 16.24 | 16.12 | 16.21 | 5,527,069 | -0.02(-0.12%) |
Apr 13, 2015 | 16.64 | 16.65 | 16.20 | 16.23 | 4,639,002 | -0.49(-2.93%) |
Apr 10, 2015 | 16.53 | 16.82 | 16.37 | 16.72 | 9,456,202 | +0.32(+1.95%) |
Apr 09, 2015 | 16.11 | 16.43 | 16.03 | 16.40 | 8,049,970 | +0.25(+1.55%) |
Apr 08, 2015 | 16.09 | 16.22 | 15.98 | 16.15 | 7,375,146 | +0.05(+0.31%) |
Apr 07, 2015 | 16.04 | 16.16 | 15.93 | 16.10 | 6,485,436 | +0.02(+0.12%) |
Apr 06, 2015 | 16.06 | 16.25 | 16.01 | 16.08 | 5,940,859 | -0.15(-0.92%) |
Apr 02, 2015 | 16.35 | 16.23 | 16.23 | 16.23 | 5,892,200 | -0.18(-1.10%) |
Apr 01, 2015 | 16.53 | 16.55 | 16.26 | 16.41 | 6,812,646 | +0.12(+0.77%) |
Mar 31, 2015 | 16.62 | 16.80 | 16.25 | 16.29 | 9,789,069 | -0.41(-2.49%) |
Mar 30, 2015 | 16.14 | 16.72 | 16.10 | 16.70 | 9,020,210 | +0.59(+3.63%) |
Mar 27, 2015 | 16.04 | 16.21 | 15.85 | 16.11 | 5,599,153 | +0.09(+0.59%) |
Mar 26, 2015 | 16.44 | 16.44 | 15.92 | 16.02 | 8,429,171 | -0.53(-3.17%) |
Mar 25, 2015 | 16.80 | 16.92 | 16.54 | 16.55 | 8,196,832 | -0.35(-2.07%) |
Mar 24, 2015 | 16.77 | 17.04 | 16.57 | 16.89 | 10,555,643 | +0.09(+0.51%) |
Mar 23, 2015 | 16.56 | 16.93 | 16.46 | 16.81 | 10,068,659 | +0.56(+3.45%) |
Mar 20, 2015 | 16.16 | 16.36 | 15.96 | 16.25 | 10,362,201 | +0.20(+1.25%) |
Mar 19, 2015 | 16.32 | 16.34 | 15.96 | 16.05 | 5,332,756 | -0.27(-1.68%) |
Mar 18, 2015 | 16.02 | 16.35 | 15.98 | 16.32 | 9,029,830 | +0.14(+0.90%) |
Mar 17, 2015 | 15.97 | 16.32 | 15.91 | 16.18 | 7,664,672 | +0.14(+0.87%) |
Mar 16, 2015 | 16.08 | 16.23 | 15.91 | 16.04 | 5,535,932 | +0.03(+0.19%) |
Mar 13, 2015 | 16.15 | 16.17 | 15.86 | 16.01 | 5,057,297 | -0.20(-1.23%) |
Mar 12, 2015 | 16.11 | 16.24 | 15.98 | 16.21 | 6,265,719 | +0.31(+1.95%) |
Mar 11, 2015 | 16.12 | 16.21 | 15.71 | 15.90 | 7,783,933 | -0.12(-0.75%) |
Mar 10, 2015 | 16.01 | 16.12 | 15.88 | 16.02 | 8,966,832 | -0.15(-0.93%) |
Mar 09, 2015 | 16.03 | 16.23 | 15.98 | 16.17 | 6,598,144 | +0.12(+0.75%) |
Mar 06, 2015 | 16.14 | 16.35 | 15.95 | 16.05 | 10,820,306 | -0.45(-2.73%) |
Mar 05, 2015 | 16.51 | 16.64 | 16.47 | 16.50 | 7,498,318 | -0.09(-0.54%) |
Mar 04, 2015 | 16.76 | 16.81 | 16.51 | 16.59 | 8,026,569 | -0.22(-1.31%) |
Mar 03, 2015 | 17.02 | 17.02 | 16.81 | 16.81 | 7,929,015 | -0.21(-1.20%) |
Mar 02, 2015 | 16.75 | 17.05 | 16.62 | 17.02 | 24,484,944 | +0.25(+1.49%) |
Feb 27, 2015 | 16.34 | 16.80 | 16.09 | 16.77 | 13,070,814 | +0.39(+2.35%) |
Feb 26, 2015 | 16.70 | 16.70 | 16.37 | 16.38 | 8,630,797 | -0.26(-1.56%) |
Feb 25, 2015 | 16.60 | 16.90 | 16.58 | 16.64 | 9,443,678 | -0.18(-1.07%) |
Feb 24, 2015 | 16.55 | 16.91 | 16.51 | 16.82 | 12,743,562 | +0.24(+1.45%) |
Feb 23, 2015 | 16.75 | 16.82 | 16.36 | 16.58 | 9,765,016 | -0.21(-1.25%) |
Feb 20, 2015 | 16.77 | 16.88 | 16.57 | 16.79 | 6,399,583 | -0.03(-0.18%) |
Feb 19, 2015 | 16.98 | 17.06 | 16.82 | 16.82 | 8,056,707 | -0.21(-1.23%) |
Feb 18, 2015 | 17.00 | 17.22 | 16.88 | 17.03 | 5,442,483 | +0.02(+0.12%) |
Feb 17, 2015 | 16.81 | 17.01 | 16.72 | 17.01 | 8,745,634 | +0.15(+0.89%) |
Feb 13, 2015 | 17.12 | 16.86 | 16.86 | 16.86 | 7,771,300 | -0.22(-1.29%) |
Feb 12, 2015 | 17.24 | 17.27 | 17.05 | 17.08 | 9,608,023 | -0.05(-0.29%) |
Feb 11, 2015 | 16.99 | 17.25 | 16.93 | 17.13 | 14,107,202 | +0.18(+1.06%) |
Feb 10, 2015 | 17.11 | 17.14 | 16.87 | 16.95 | 15,144,931 | -0.17(-0.99%) |
Feb 09, 2015 | 16.50 | 17.12 | 16.43 | 17.12 | 23,574,316 | +0.55(+3.32%) |
Feb 06, 2015 | 17.08 | 17.13 | 16.43 | 16.57 | 15,412,401 | -0.40(-2.36%) |
Feb 05, 2015 | 16.81 | 17.18 | 16.60 | 16.97 | 19,990,770 | +0.24(+1.43%) |
Feb 04, 2015 | 17.55 | 17.71 | 16.70 | 16.73 | 65,258,964 | -2.28(-11.99%) |
Feb 03, 2015 | 19.00 | 19.40 | 18.49 | 19.01 | 39,425,972 | +1.87(+10.91%) |
Feb 02, 2015 | 17.24 | 17.31 | 16.72 | 17.14 | 6,867,650 | +0.09(+0.53%) |
Jan 30, 2015 | 17.00 | 17.18 | 16.82 | 17.05 | 7,759,189 | -0.04(-0.26%) |
Jan 29, 2015 | 16.91 | 17.13 | 16.65 | 17.09 | 5,859,875 | +0.25(+1.51%) |
Jan 28, 2015 | 16.95 | 17.22 | 16.78 | 16.84 | 9,282,294 | -0.07(-0.41%) |
Jan 27, 2015 | 16.80 | 16.96 | 16.70 | 16.91 | 4,382,947 | +0.04(+0.24%) |
Jan 26, 2015 | 16.80 | 16.90 | 16.71 | 16.87 | 5,713,096 | +0.08(+0.48%) |
Jan 23, 2015 | 16.89 | 17.02 | 16.57 | 16.79 | 5,702,628 | -0.12(-0.68%) |
Jan 22, 2015 | 16.61 | 16.98 | 16.47 | 16.91 | 6,275,450 | +0.42(+2.52%) |
Jan 21, 2015 | 16.36 | 16.74 | 16.23 | 16.49 | 11,972,804 | +0.10(+0.61%) |
Jan 20, 2015 | 17.40 | 17.41 | 16.28 | 16.39 | 13,416,127 | -0.96(-5.53%) |
Jan 16, 2015 | 17.00 | 17.43 | 16.75 | 17.35 | 9,243,044 | +0.36(+2.09%) |
Jan 15, 2015 | 17.27 | 17.33 | 16.79 | 17.00 | 9,084,558 | -0.33(-1.93%) |
Jan 14, 2015 | 17.05 | 17.43 | 16.84 | 17.33 | 8,963,988 | +0.35(+2.06%) |
Jan 13, 2015 | 17.31 | 17.43 | 16.75 | 16.98 | 12,845,270 | -0.26(-1.51%) |
Jan 12, 2015 | 17.21 | 17.32 | 17.12 | 17.24 | 5,958,229 | +0.02(+0.15%) |
Jan 09, 2015 | 17.38 | 17.50 | 16.86 | 17.21 | 12,682,362 | -0.52(-2.96%) |
Jan 08, 2015 | 17.76 | 17.98 | 17.72 | 17.74 | 10,395,865 | +0.08(+0.48%) |
Jan 07, 2015 | 17.40 | 17.80 | 17.40 | 17.66 | 6,921,697 | +0.35(+1.99%) |
Jan 06, 2015 | 17.46 | 17.61 | 17.19 | 17.31 | 10,743,399 | -0.13(-0.75%) |
Jan 05, 2015 | 17.58 | 17.70 | 17.24 | 17.44 | 15,431,337 | -0.17(-0.97%) |
Jan 02, 2015 | 18.09 | 18.10 | 17.48 | 17.61 | 9,478,333 | -0.51(-2.81%) |
Dec 31, 2014 | 18.03 | 18.12 | 18.12 | 18.12 | 5,958,000 | +0.09(+0.50%) |
Dec 30, 2014 | 18.02 | 18.15 | 17.88 | 18.03 | 5,002,899 | +0.02(+0.11%) |
Dec 29, 2014 | 17.94 | 18.17 | 17.89 | 18.01 | 5,885,836 | +0.03(+0.17%) |
Dec 26, 2014 | 17.82 | 18.18 | 17.80 | 17.98 | 4,139,220 | +0.16(+0.90%) |
Dec 24, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 4,485,500 | -0.01(-0.06%) |
Dec 23, 2014 | 17.46 | 17.98 | 17.30 | 17.83 | 11,414,412 | +0.33(+1.89%) |
Dec 22, 2014 | 17.96 | 18.00 | 17.36 | 17.50 | 12,407,841 | -0.05(-0.28%) |
Dec 19, 2014 | 17.62 | 17.88 | 17.32 | 17.55 | 21,556,676 | -0.09(-0.51%) |
Dec 18, 2014 | 17.45 | 17.77 | 17.19 | 17.64 | 14,176,500 | +0.35(+2.02%) |
Dec 17, 2014 | 17.26 | 17.46 | 17.04 | 17.29 | 20,036,452 | +0.04(+0.23%) |
Dec 16, 2014 | 16.79 | 17.38 | 16.78 | 17.25 | 23,937,492 | +0.39(+2.34%) |
Dec 15, 2014 | 16.48 | 16.87 | 16.33 | 16.86 | 23,446,860 | +0.39(+2.34%) |
Dec 12, 2014 | 16.07 | 16.74 | 15.80 | 16.47 | 30,077,402 | +0.37(+2.30%) |
Dec 11, 2014 | 16.29 | 16.32 | 14.81 | 16.10 | 83,956,856 | +1.29(+8.67%) |
Dec 10, 2014 | 14.48 | 15.13 | 14.40 | 14.81 | 27,436,664 | +0.35(+2.46%) |
Dec 09, 2014 | 14.20 | 14.80 | 14.10 | 14.46 | 25,420,282 | +0.15(+1.05%) |
Dec 08, 2014 | 14.16 | 14.37 | 14.13 | 14.31 | 14,293,378 | -0.06(-0.45%) |
Dec 05, 2014 | 14.32 | 14.43 | 14.02 | 14.38 | 14,931,776 | +0.13(+0.95%) |
Dec 04, 2014 | 14.47 | 14.53 | 14.24 | 14.24 | 14,228,964 | -0.19(-1.32%) |
Dec 03, 2014 | 14.16 | 14.66 | 14.10 | 14.43 | 18,791,476 | +0.32(+2.27%) |
Dec 02, 2014 | 13.89 | 14.13 | 13.82 | 14.11 | 12,227,232 | +0.22(+1.58%) |
Dec 01, 2014 | 13.94 | 14.00 | 13.63 | 13.89 | 8,182,582 | -0.17(-1.21%) |
Nov 28, 2014 | 13.99 | 14.24 | 13.97 | 14.06 | 3,930,175 | +0.14(+1.01%) |
Nov 26, 2014 | 14.06 | 13.92 | 13.92 | 13.92 | 7,995,000 | -0.17(-1.21%) |
Nov 25, 2014 | 14.29 | 14.31 | 14.06 | 14.09 | 9,227,169 | -0.15(-1.05%) |
Nov 24, 2014 | 14.10 | 14.33 | 14.00 | 14.24 | 10,687,612 | +0.19(+1.35%) |
Nov 21, 2014 | 14.06 | 14.13 | 13.95 | 14.05 | 11,130,090 | +0.14(+1.01%) |
Nov 20, 2014 | 13.75 | 14.08 | 13.61 | 13.91 | 17,543,184 | -0.01(-0.07%) |
Nov 19, 2014 | 13.09 | 14.14 | 13.08 | 13.92 | 41,665,624 | +1.16(+9.09%) |
Nov 18, 2014 | 12.95 | 12.97 | 12.58 | 12.76 | 16,076,814 | -0.21(-1.62%) |
Nov 17, 2014 | 13.42 | 13.43 | 12.94 | 12.97 | 18,165,880 | -0.48(-3.57%) |
Nov 14, 2014 | 13.42 | 13.50 | 13.34 | 13.45 | 6,127,510 | +0.05(+0.41%) |
Nov 13, 2014 | 13.42 | 13.50 | 13.29 | 13.39 | 5,947,488 | +0.03(+0.19%) |
Nov 12, 2014 | 13.04 | 13.43 | 12.95 | 13.37 | 15,609,285 | +0.33(+2.53%) |
Nov 11, 2014 | 13.10 | 13.17 | 12.94 | 13.04 | 10,668,035 | -0.12(-0.91%) |
Nov 10, 2014 | 12.90 | 13.17 | 12.86 | 13.16 | 5,349,762 | +0.23(+1.78%) |
Nov 07, 2014 | 12.94 | 13.03 | 12.84 | 12.93 | 5,970,465 | +0.02(+0.15%) |
Nov 06, 2014 | 12.93 | 13.00 | 12.76 | 12.91 | 4,798,681 | -0.05(-0.39%) |
Nov 05, 2014 | 13.06 | 13.16 | 12.94 | 12.96 | 6,524,828 | +0.05(+0.39%) |
Nov 04, 2014 | 12.93 | 13.15 | 12.76 | 12.91 | 9,974,882 | +0.06(+0.47%) |
Nov 03, 2014 | 12.64 | 12.89 | 12.55 | 12.85 | 6,540,027 | +0.17(+1.34%) |
Oct 31, 2014 | 12.71 | 12.76 | 12.65 | 12.68 | 6,661,694 | +0.12(+0.96%) |
Oct 30, 2014 | 12.31 | 12.57 | 12.31 | 12.56 | 3,370,147 | +0.20(+1.62%) |
Oct 29, 2014 | 12.40 | 12.48 | 12.27 | 12.36 | 3,463,082 | +0.00(+0.00%) |
Oct 28, 2014 | 12.47 | 12.51 | 12.26 | 12.36 | 4,364,582 | -0.10(-0.80%) |
Oct 27, 2014 | 12.46 | 12.50 | 12.51 | 12.46 | 4,861,932 | -0.04(-0.36%) |
Oct 24, 2014 | 12.50 | 12.52 | 12.33 | 12.51 | 3,584,390 | -0.01(-0.12%) |
Oct 23, 2014 | 12.60 | 12.64 | 12.48 | 12.52 | 4,465,298 | +0.09(+0.72%) |
Oct 22, 2014 | 12.51 | 12.68 | 12.40 | 12.43 | 8,270,818 | -0.03(-0.24%) |
Oct 21, 2014 | 12.17 | 12.46 | 12.13 | 12.46 | 5,754,723 | +0.16(+1.30%) |
Oct 20, 2014 | 11.99 | 12.37 | 11.93 | 12.30 | 6,446,119 | +0.38(+3.19%) |
Oct 17, 2014 | 12.08 | 12.10 | 11.67 | 11.92 | 10,154,470 | -0.07(-0.58%) |
Oct 16, 2014 | 11.98 | 12.13 | 11.79 | 11.99 | 11,909,072 | -0.15(-1.24%) |
Oct 15, 2014 | 12.06 | 12.20 | 11.85 | 12.14 | 9,750,427 | -0.11(-0.90%) |
Oct 14, 2014 | 12.16 | 12.50 | 12.02 | 12.25 | 11,547,299 | +0.14(+1.16%) |
Oct 13, 2014 | 11.85 | 12.18 | 11.81 | 12.11 | 14,766,991 | +0.16(+1.34%) |
Oct 10, 2014 | 11.77 | 12.03 | 11.70 | 11.95 | 13,764,682 | +0.21(+1.79%) |
Oct 09, 2014 | 11.65 | 11.75 | 11.61 | 11.74 | 11,397,070 | -0.02(-0.17%) |
Oct 08, 2014 | 11.55 | 11.76 | 11.38 | 11.76 | 10,303,443 | +0.27(+2.35%) |
Oct 07, 2014 | 11.71 | 11.79 | 11.43 | 11.49 | 8,864,690 | -0.31(-2.63%) |
Oct 06, 2014 | 11.97 | 12.10 | 11.77 | 11.80 | 7,374,789 | -0.15(-1.30%) |
Oct 03, 2014 | 11.98 | 12.00 | 11.72 | 11.96 | 10,743,871 | +0.04(+0.29%) |
Oct 02, 2014 | 11.84 | 12.04 | 11.72 | 11.92 | 11,293,912 | +0.06(+0.51%) |
Oct 01, 2014 | 12.05 | 12.14 | 11.82 | 11.86 | 11,821,921 | -0.24(-1.98%) |
Sep 30, 2014 | 12.18 | 12.19 | 12.03 | 12.10 | 7,644,514 | -0.05(-0.41%) |
Sep 29, 2014 | 12.39 | 12.43 | 12.13 | 12.15 | 10,351,277 | -0.32(-2.61%) |
Sep 26, 2014 | 12.58 | 12.76 | 12.46 | 12.47 | 7,788,237 | -0.12(-0.91%) |
Sep 25, 2014 | 12.77 | 12.80 | 12.46 | 12.59 | 9,818,347 | -0.22(-1.76%) |
Sep 24, 2014 | 12.74 | 12.90 | 12.70 | 12.81 | 8,528,813 | +0.00(+0.04%) |
Sep 23, 2014 | 12.83 | 12.90 | 12.76 | 12.81 | 9,691,853 | -0.01(-0.12%) |
Sep 22, 2014 | 13.05 | 13.18 | 12.74 | 12.82 | 9,929,072 | -0.23(-1.72%) |
Sep 19, 2014 | 13.10 | 13.28 | 13.00 | 13.05 | 10,552,436 | +0.01(+0.08%) |
Sep 18, 2014 | 13.06 | 13.13 | 12.95 | 13.04 | 6,902,244 | +0.00(+0.00%) |
Sep 17, 2014 | 13.02 | 13.25 | 12.99 | 13.04 | 8,832,479 | +0.01(+0.08%) |
Sep 16, 2014 | 12.92 | 13.05 | 12.84 | 13.03 | 9,242,160 | +0.13(+1.01%) |
Sep 15, 2014 | 12.86 | 12.95 | 12.72 | 12.90 | 7,055,128 | -0.04(-0.35%) |
Sep 12, 2014 | 12.57 | 13.05 | 12.51 | 12.95 | 13,571,247 | +0.44(+3.48%) |
Sep 11, 2014 | 12.43 | 12.51 | 12.37 | 12.51 | 4,914,101 | +0.06(+0.48%) |
Sep 10, 2014 | 12.41 | 12.46 | 12.31 | 12.45 | 6,280,362 | +0.01(+0.08%) |
Sep 09, 2014 | 12.65 | 12.65 | 12.38 | 12.44 | 7,857,975 | -0.18(-1.43%) |
Sep 08, 2014 | 12.80 | 12.98 | 12.54 | 12.62 | 9,953,908 | -0.24(-1.87%) |
Sep 05, 2014 | 12.78 | 12.86 | 12.62 | 12.86 | 6,045,889 | +0.12(+0.98%) |
Sep 04, 2014 | 12.96 | 12.99 | 12.61 | 12.73 | 12,133,336 | -0.20(-1.51%) |
Sep 03, 2014 | 12.62 | 13.05 | 12.56 | 12.93 | 17,897,754 | +0.30(+2.38%) |
Sep 02, 2014 | 12.20 | 12.98 | 12.03 | 12.63 | 42,068,388 | +0.95(+8.13%) |
Aug 29, 2014 | 11.61 | 11.68 | 11.68 | 11.68 | 6,880,100 | +0.02(+0.17%) |
Aug 28, 2014 | 11.49 | 11.71 | 11.37 | 11.66 | 8,163,557 | +0.18(+1.52%) |
Aug 27, 2014 | 11.06 | 11.49 | 11.06 | 11.48 | 10,625,861 | +0.43(+3.89%) |
Aug 26, 2014 | 11.01 | 11.11 | 10.97 | 11.05 | 5,550,748 | +0.06(+0.59%) |
Aug 25, 2014 | 10.97 | 11.01 | 10.93 | 10.99 | 7,603,804 | +0.04(+0.41%) |
Aug 22, 2014 | 10.96 | 11.05 | 10.85 | 10.95 | 7,920,981 | -0.03(-0.23%) |
Aug 21, 2014 | 11.25 | 11.31 | 10.82 | 10.97 | 17,278,268 | -0.35(-3.09%) |
Aug 20, 2014 | 11.73 | 11.83 | 11.16 | 11.32 | 25,527,994 | -0.30(-2.58%) |
Aug 19, 2014 | 11.59 | 11.74 | 11.50 | 11.62 | 10,521,045 | +0.09(+0.78%) |
Aug 18, 2014 | 11.49 | 11.54 | 11.36 | 11.53 | 6,162,270 | +0.04(+0.35%) |
Aug 15, 2014 | 11.65 | 11.65 | 11.37 | 11.49 | 5,139,049 | -0.09(-0.78%) |
Aug 14, 2014 | 11.57 | 11.62 | 11.45 | 11.58 | 4,720,484 | +0.05(+0.43%) |
Aug 13, 2014 | 11.36 | 11.57 | 11.25 | 11.53 | 6,816,972 | +0.12(+1.01%) |
Aug 12, 2014 | 11.44 | 11.47 | 11.34 | 11.41 | 5,187,424 | +0.00(+0.04%) |
Aug 11, 2014 | 11.40 | 11.51 | 11.38 | 11.41 | 5,236,599 | +0.02(+0.18%) |
Aug 08, 2014 | 11.21 | 11.36 | 11.08 | 11.39 | 8,012,983 | +0.23(+2.06%) |
Aug 07, 2014 | 11.41 | 11.48 | 11.15 | 11.16 | 8,828,481 | -0.27(-2.36%) |
Aug 06, 2014 | 11.36 | 11.49 | 11.30 | 11.43 | 5,822,513 | -0.04(-0.35%) |
Aug 05, 2014 | 11.51 | 11.59 | 11.36 | 11.47 | 5,527,967 | -0.09(-0.78%) |
Aug 04, 2014 | 11.40 | 11.60 | 11.35 | 11.56 | 9,477,925 | +0.12(+1.05%) |
Aug 01, 2014 | 11.54 | 11.56 | 11.25 | 11.44 | 13,472,126 | -0.15(-1.29%) |
Jul 31, 2014 | 11.25 | 11.71 | 11.22 | 11.59 | 24,987,806 | +0.25(+2.20%) |
Jul 30, 2014 | 11.15 | 11.36 | 11.08 | 11.34 | 13,787,820 | +0.26(+2.35%) |
Jul 29, 2014 | 10.96 | 11.11 | 10.95 | 11.08 | 6,537,457 | +0.14(+1.28%) |
Jul 28, 2014 | 10.96 | 11.01 | 10.91 | 10.94 | 5,714,259 | -0.05(-0.45%) |
Jul 25, 2014 | 11.18 | 11.21 | 10.95 | 10.99 | 5,305,111 | -0.20(-1.79%) |
Jul 24, 2014 | 11.30 | 11.34 | 11.16 | 11.19 | 6,843,574 | +0.02(+0.18%) |
Jul 23, 2014 | 11.02 | 11.18 | 10.99 | 11.17 | 7,076,711 | +0.13(+1.18%) |
Jul 22, 2014 | 11.25 | 11.29 | 11.04 | 11.04 | 8,107,561 | -0.16(-1.43%) |
Jul 21, 2014 | 11.18 | 11.21 | 11.07 | 11.20 | 6,942,298 | +0.03(+0.27%) |
Jul 18, 2014 | 11.08 | 11.18 | 11.00 | 11.17 | 4,110,730 | +0.15(+1.36%) |
Jul 17, 2014 | 11.18 | 11.20 | 11.01 | 11.02 | 5,194,683 | -0.18(-1.61%) |
Jul 16, 2014 | 11.22 | 11.22 | 11.07 | 11.20 | 7,271,608 | +0.04(+0.36%) |
Jul 15, 2014 | 11.10 | 11.19 | 11.06 | 11.16 | 6,298,570 | +0.11(+1.00%) |
Jul 14, 2014 | 11.15 | 11.19 | 10.97 | 11.05 | 6,994,778 | +0.15(+1.38%) |
Jul 11, 2014 | 10.88 | 10.99 | 10.85 | 10.90 | 4,532,560 | -0.03(-0.27%) |
Jul 10, 2014 | 10.94 | 11.06 | 10.82 | 10.93 | 7,581,252 | -0.13(-1.18%) |
Jul 09, 2014 | 11.19 | 11.24 | 10.97 | 11.06 | 9,672,908 | -0.04(-0.32%) |
Jul 08, 2014 | 11.14 | 11.25 | 11.08 | 11.10 | 8,057,820 | -0.12(-1.11%) |
Jul 07, 2014 | 11.26 | 11.28 | 11.12 | 11.22 | 8,445,992 | -0.04(-0.36%) |
Jul 03, 2014 | 11.06 | 11.26 | 11.26 | 11.26 | 5,278,300 | +0.20(+1.81%) |
Jul 02, 2014 | 10.96 | 11.11 | 10.91 | 11.06 | 6,677,311 | +0.05(+0.45%) |
Jul 01, 2014 | 10.89 | 11.05 | 10.85 | 11.01 | 10,161,395 | +0.17(+1.57%) |
Jun 30, 2014 | 10.80 | 10.89 | 10.75 | 10.84 | 9,928,852 | +0.09(+0.85%) |
Jun 27, 2014 | 10.92 | 10.95 | 10.73 | 10.75 | 11,511,911 | -0.17(-1.57%) |
Jun 26, 2014 | 10.99 | 10.99 | 10.70 | 10.92 | 10,863,579 | -0.01(-0.09%) |
Jun 25, 2014 | 10.97 | 11.01 | 10.90 | 10.93 | 5,532,701 | -0.14(-1.26%) |
Jun 24, 2014 | 11.18 | 11.22 | 11.06 | 11.07 | 7,271,165 | -0.16(-1.42%) |
Jun 23, 2014 | 11.28 | 11.28 | 11.16 | 11.23 | 4,286,190 | +0.04(+0.36%) |
Jun 20, 2014 | 11.22 | 11.23 | 11.15 | 11.19 | 10,168,011 | -0.01(-0.09%) |
Jun 19, 2014 | 11.25 | 11.26 | 11.15 | 11.20 | 7,179,025 | +0.00(+0.00%) |
Jun 18, 2014 | 11.21 | 11.23 | 11.12 | 11.20 | 6,205,828 | +0.03(+0.27%) |
Jun 17, 2014 | 11.03 | 11.21 | 11.03 | 11.17 | 12,367,296 | +0.12(+1.09%) |
Jun 16, 2014 | 11.03 | 11.06 | 11.01 | 11.05 | 5,530,860 | +0.06(+0.55%) |
Jun 13, 2014 | 11.09 | 11.10 | 10.96 | 10.99 | 7,188,054 | -0.11(-0.99%) |
Jun 12, 2014 | 11.10 | 11.13 | 10.96 | 11.10 | 10,601,844 | +0.03(+0.27%) |
Jun 11, 2014 | 11.14 | 11.17 | 11.04 | 11.07 | 8,002,621 | -0.06(-0.54%) |
Jun 10, 2014 | 11.16 | 11.23 | 11.03 | 11.13 | 8,082,511 | -0.10(-0.89%) |
Jun 06, 2014 | 11.24 | 11.29 | 11.19 | 11.23 | 12,833,239 | +0.03(+0.27%) |
Jun 05, 2014 | 10.94 | 11.22 | 10.93 | 11.20 | 29,600,412 | +0.25(+2.28%) |
Jun 04, 2014 | 10.94 | 11.01 | 10.86 | 10.95 | 18,685,900 | +0.04(+0.37%) |
Jun 03, 2014 | 11.23 | 11.23 | 10.88 | 10.91 | 21,607,832 | -0.26(-2.33%) |