Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.52 | 17.91 | 17.43 | 17.64 | 4,648,326 | +0.23(+1.32%) |
May 28, 2015 | 18.08 | 18.10 | 17.26 | 17.41 | 8,575,161 | +0.79(+4.75%) |
May 27, 2015 | 16.81 | 16.83 | 16.21 | 16.62 | 2,743,123 | +0.06(+0.36%) |
May 26, 2015 | 16.93 | 17.09 | 16.54 | 16.56 | 1,537,299 | -0.37(-2.19%) |
May 22, 2015 | 16.92 | 16.93 | 16.93 | 16.93 | 872,900 | -0.22(-1.28%) |
May 21, 2015 | 17.16 | 17.20 | 17.01 | 17.15 | 906,399 | +0.11(+0.65%) |
May 20, 2015 | 17.00 | 17.14 | 16.78 | 17.04 | 1,556,248 | +0.19(+1.13%) |
May 19, 2015 | 17.26 | 17.34 | 16.72 | 16.85 | 2,138,234 | -0.45(-2.60%) |
May 18, 2015 | 17.23 | 17.38 | 16.94 | 17.30 | 1,363,267 | +0.18(+1.05%) |
May 15, 2015 | 16.84 | 17.12 | 16.73 | 17.12 | 1,684,308 | +0.32(+1.90%) |
May 14, 2015 | 17.37 | 17.37 | 16.75 | 16.80 | 2,805,342 | -0.51(-2.95%) |
May 13, 2015 | 17.28 | 17.42 | 17.01 | 17.31 | 1,211,700 | +0.02(+0.12%) |
May 12, 2015 | 16.99 | 17.34 | 16.81 | 17.29 | 1,119,084 | +0.15(+0.88%) |
May 11, 2015 | 17.19 | 17.38 | 17.11 | 17.14 | 647,435 | -0.06(-0.35%) |
May 08, 2015 | 17.50 | 17.62 | 17.18 | 17.20 | 833,843 | -0.08(-0.46%) |
May 07, 2015 | 16.93 | 17.45 | 16.84 | 17.28 | 1,455,537 | +0.35(+2.07%) |
May 06, 2015 | 16.57 | 16.99 | 16.47 | 16.93 | 1,554,615 | +0.33(+1.99%) |
May 05, 2015 | 16.59 | 16.75 | 16.45 | 16.60 | 535,016 | -0.01(-0.06%) |
May 04, 2015 | 16.77 | 16.91 | 16.52 | 16.61 | 582,508 | -0.09(-0.54%) |
May 01, 2015 | 16.34 | 16.90 | 16.30 | 16.70 | 814,479 | +0.40(+2.45%) |
Apr 30, 2015 | 16.49 | 16.67 | 16.24 | 16.30 | 1,053,167 | -0.22(-1.33%) |
Apr 29, 2015 | 17.02 | 17.02 | 16.40 | 16.52 | 1,466,143 | -0.56(-3.28%) |
Apr 28, 2015 | 17.24 | 17.28 | 17.02 | 17.08 | 482,691 | -0.13(-0.76%) |
Apr 27, 2015 | 17.65 | 17.66 | 17.08 | 17.21 | 1,059,403 | -0.38(-2.16%) |
Apr 24, 2015 | 17.42 | 17.75 | 17.37 | 17.59 | 1,417,687 | +0.17(+0.98%) |
Apr 23, 2015 | 17.32 | 17.56 | 17.26 | 17.42 | 930,496 | +0.09(+0.52%) |
Apr 22, 2015 | 17.28 | 17.51 | 17.17 | 17.33 | 1,235,718 | +0.04(+0.23%) |
Apr 21, 2015 | 17.25 | 17.36 | 17.14 | 17.29 | 752,756 | +0.12(+0.70%) |
Apr 20, 2015 | 17.09 | 17.22 | 16.71 | 17.17 | 1,379,195 | +0.23(+1.36%) |
Apr 17, 2015 | 17.28 | 17.30 | 16.84 | 16.94 | 1,661,149 | -0.47(-2.70%) |
Apr 16, 2015 | 17.21 | 17.45 | 17.03 | 17.41 | 1,325,886 | +0.26(+1.52%) |
Apr 15, 2015 | 16.95 | 17.21 | 16.95 | 17.15 | 1,055,799 | +0.32(+1.90%) |
Apr 14, 2015 | 17.09 | 17.09 | 16.75 | 16.83 | 898,223 | -0.29(-1.69%) |
Apr 13, 2015 | 16.89 | 17.18 | 16.75 | 17.12 | 1,260,862 | +0.17(+1.00%) |
Apr 10, 2015 | 16.69 | 17.05 | 16.51 | 16.95 | 1,542,087 | +0.30(+1.80%) |
Apr 09, 2015 | 16.55 | 16.69 | 16.34 | 16.65 | 767,580 | +0.11(+0.67%) |
Apr 08, 2015 | 16.51 | 16.70 | 16.47 | 16.54 | 599,767 | +0.06(+0.36%) |
Apr 07, 2015 | 16.65 | 16.72 | 16.47 | 16.48 | 389,145 | -0.17(-1.02%) |
Apr 06, 2015 | 16.59 | 16.84 | 16.55 | 16.65 | 772,766 | +0.04(+0.24%) |
Apr 02, 2015 | 16.66 | 16.61 | 16.61 | 16.61 | 1,174,100 | -0.02(-0.12%) |
Apr 01, 2015 | 16.55 | 16.70 | 16.40 | 16.63 | 1,079,234 | +0.10(+0.60%) |
Mar 31, 2015 | 16.72 | 16.76 | 16.48 | 16.53 | 1,367,549 | +0.06(+0.36%) |
Mar 30, 2015 | 16.28 | 16.68 | 16.28 | 16.47 | 1,236,857 | +0.28(+1.73%) |
Mar 27, 2015 | 16.15 | 16.41 | 16.04 | 16.19 | 799,368 | -0.01(-0.06%) |
Mar 26, 2015 | 16.22 | 16.40 | 16.14 | 16.20 | 686,720 | -0.08(-0.49%) |
Mar 25, 2015 | 16.70 | 16.79 | 16.27 | 16.28 | 890,861 | -0.44(-2.63%) |
Mar 24, 2015 | 16.67 | 16.95 | 16.65 | 16.72 | 901,011 | +0.10(+0.60%) |
Mar 23, 2015 | 16.47 | 16.95 | 16.36 | 16.62 | 1,199,477 | +0.12(+0.73%) |
Mar 20, 2015 | 16.67 | 16.79 | 16.40 | 16.50 | 1,738,022 | -0.15(-0.90%) |
Mar 19, 2015 | 16.47 | 16.68 | 16.47 | 16.65 | 1,050,012 | +0.21(+1.28%) |
Mar 18, 2015 | 16.32 | 16.46 | 16.20 | 16.44 | 1,366,201 | +0.10(+0.61%) |
Mar 17, 2015 | 16.59 | 16.59 | 16.32 | 16.34 | 1,368,903 | -0.25(-1.51%) |
Mar 16, 2015 | 16.35 | 16.69 | 16.29 | 16.59 | 2,217,514 | +0.35(+2.16%) |
Mar 13, 2015 | 16.23 | 16.35 | 16.08 | 16.24 | 2,074,866 | +0.09(+0.56%) |
Mar 12, 2015 | 15.61 | 16.24 | 15.50 | 16.15 | 3,934,442 | +0.68(+4.40%) |
Mar 11, 2015 | 15.76 | 16.05 | 15.15 | 15.47 | 4,931,225 | +0.52(+3.48%) |
Mar 10, 2015 | 14.03 | 15.00 | 13.97 | 14.95 | 4,749,061 | +0.86(+6.10%) |
Mar 09, 2015 | 13.90 | 14.15 | 13.84 | 14.09 | 1,662,751 | +0.26(+1.88%) |
Mar 06, 2015 | 13.77 | 13.96 | 13.75 | 13.83 | 670,719 | +0.03(+0.22%) |
Mar 05, 2015 | 13.82 | 13.86 | 13.68 | 13.80 | 557,283 | +0.04(+0.29%) |
Mar 04, 2015 | 13.59 | 13.87 | 13.54 | 13.76 | 1,169,775 | +0.10(+0.73%) |
Mar 03, 2015 | 13.73 | 13.78 | 13.54 | 13.66 | 1,015,821 | -0.12(-0.87%) |
Mar 02, 2015 | 13.83 | 13.86 | 13.64 | 13.78 | 1,094,447 | -0.04(-0.29%) |
Feb 27, 2015 | 13.59 | 13.87 | 13.53 | 13.82 | 838,299 | +0.23(+1.69%) |
Feb 26, 2015 | 13.61 | 13.65 | 13.49 | 13.59 | 772,814 | -0.07(-0.51%) |
Feb 25, 2015 | 13.57 | 13.75 | 13.50 | 13.66 | 760,825 | +0.05(+0.37%) |
Feb 24, 2015 | 13.90 | 14.03 | 13.60 | 13.61 | 1,032,503 | -0.25(-1.80%) |
Feb 23, 2015 | 14.22 | 14.22 | 13.70 | 13.86 | 1,315,764 | -0.36(-2.53%) |
Feb 20, 2015 | 14.32 | 14.37 | 14.17 | 14.22 | 588,908 | -0.11(-0.77%) |
Feb 19, 2015 | 14.34 | 14.50 | 14.27 | 14.33 | 1,020,629 | +0.00(+0.00%) |
Feb 18, 2015 | 14.78 | 14.85 | 14.28 | 14.33 | 749,210 | -0.14(-0.97%) |
Feb 17, 2015 | 14.61 | 14.61 | 14.40 | 14.47 | 659,235 | -0.14(-0.96%) |
Feb 13, 2015 | 14.23 | 14.61 | 14.61 | 14.61 | 1,213,200 | +0.33(+2.31%) |
Feb 12, 2015 | 14.31 | 14.31 | 14.00 | 14.28 | 837,843 | +0.08(+0.56%) |
Feb 11, 2015 | 14.20 | 14.33 | 14.00 | 14.20 | 914,126 | +0.03(+0.21%) |
Feb 10, 2015 | 13.96 | 14.18 | 13.92 | 14.17 | 1,338,839 | +0.28(+2.02%) |
Feb 09, 2015 | 13.90 | 14.03 | 13.78 | 13.89 | 751,232 | -0.04(-0.29%) |
Feb 06, 2015 | 13.78 | 14.07 | 13.75 | 13.93 | 1,025,891 | +0.16(+1.16%) |
Feb 05, 2015 | 13.57 | 13.87 | 13.48 | 13.77 | 1,054,096 | +0.24(+1.77%) |
Feb 04, 2015 | 13.68 | 13.79 | 13.41 | 13.53 | 1,111,712 | +0.16(+1.20%) |
Feb 03, 2015 | 13.01 | 13.41 | 12.96 | 13.37 | 1,287,028 | +0.42(+3.24%) |
Feb 02, 2015 | 13.10 | 13.10 | 12.66 | 12.95 | 967,828 | -0.13(-0.99%) |
Jan 30, 2015 | 13.37 | 13.39 | 13.04 | 13.08 | 1,022,667 | -0.41(-3.04%) |
Jan 29, 2015 | 13.09 | 13.50 | 13.08 | 13.49 | 1,760,845 | +0.47(+3.61%) |
Jan 28, 2015 | 13.42 | 13.46 | 12.99 | 13.02 | 1,034,675 | -0.28(-2.11%) |
Jan 27, 2015 | 13.03 | 13.40 | 12.92 | 13.30 | 1,880,644 | +0.30(+2.31%) |
Jan 26, 2015 | 12.61 | 13.02 | 12.54 | 13.00 | 2,097,464 | +0.36(+2.85%) |
Jan 23, 2015 | 12.53 | 12.85 | 12.40 | 12.64 | 3,107,537 | +0.12(+0.96%) |
Jan 22, 2015 | 12.50 | 12.56 | 12.42 | 12.52 | 2,719,043 | +0.02(+0.16%) |
Jan 21, 2015 | 12.29 | 12.55 | 12.29 | 12.50 | 1,959,189 | -0.09(-0.71%) |
Jan 20, 2015 | 12.27 | 12.70 | 11.90 | 12.59 | 9,386,869 | -1.85(-12.81%) |
Jan 16, 2015 | 14.46 | 14.71 | 14.30 | 14.44 | 962,752 | -0.09(-0.62%) |
Jan 15, 2015 | 14.77 | 14.88 | 14.36 | 14.53 | 739,087 | -0.24(-1.62%) |
Jan 14, 2015 | 14.56 | 14.81 | 14.40 | 14.77 | 1,181,968 | +0.09(+0.61%) |
Jan 13, 2015 | 14.77 | 14.96 | 14.55 | 14.68 | 765,000 | +0.11(+0.75%) |
Jan 12, 2015 | 14.61 | 14.92 | 14.27 | 14.57 | 2,130,835 | +0.45(+3.19%) |
Jan 09, 2015 | 14.54 | 14.61 | 13.98 | 14.12 | 1,354,986 | -0.46(-3.16%) |
Jan 08, 2015 | 14.46 | 14.62 | 14.14 | 14.58 | 1,762,701 | +0.29(+2.03%) |
Jan 07, 2015 | 14.18 | 14.35 | 14.01 | 14.29 | 630,549 | +0.28(+2.00%) |
Jan 06, 2015 | 14.11 | 14.23 | 13.85 | 14.01 | 996,869 | -0.03(-0.21%) |
Jan 05, 2015 | 14.44 | 14.44 | 14.00 | 14.04 | 980,195 | -0.57(-3.90%) |
Jan 02, 2015 | 14.76 | 14.83 | 14.50 | 14.61 | 452,569 | -0.08(-0.54%) |
Dec 31, 2014 | 14.98 | 14.69 | 14.69 | 14.69 | 595,900 | -0.18(-1.21%) |
Dec 30, 2014 | 14.81 | 14.94 | 14.71 | 14.87 | 439,601 | -0.02(-0.13%) |
Dec 29, 2014 | 14.97 | 15.06 | 14.80 | 14.89 | 606,410 | -0.10(-0.67%) |
Dec 26, 2014 | 15.09 | 15.13 | 14.70 | 14.99 | 858,308 | +0.03(+0.20%) |
Dec 24, 2014 | 14.68 | 14.96 | 14.96 | 14.96 | 441,100 | +0.32(+2.19%) |
Dec 23, 2014 | 14.39 | 14.68 | 14.30 | 14.64 | 1,194,680 | +0.30(+2.09%) |
Dec 22, 2014 | 14.30 | 14.40 | 14.19 | 14.34 | 1,063,858 | +0.08(+0.56%) |
Dec 19, 2014 | 14.19 | 14.31 | 13.90 | 14.26 | 1,653,394 | +0.06(+0.42%) |
Dec 18, 2014 | 14.15 | 14.28 | 13.94 | 14.20 | 864,134 | +0.26(+1.87%) |
Dec 17, 2014 | 13.68 | 14.00 | 13.54 | 13.94 | 827,655 | +0.31(+2.27%) |
Dec 16, 2014 | 13.57 | 13.88 | 13.53 | 13.63 | 996,102 | +0.04(+0.29%) |
Dec 15, 2014 | 13.37 | 13.76 | 13.21 | 13.59 | 847,094 | +0.28(+2.10%) |
Dec 12, 2014 | 12.93 | 13.50 | 12.92 | 13.31 | 644,291 | +0.19(+1.45%) |
Dec 11, 2014 | 13.07 | 13.49 | 13.02 | 13.12 | 604,558 | +0.18(+1.39%) |
Dec 10, 2014 | 13.17 | 13.39 | 12.91 | 12.94 | 642,681 | -0.30(-2.27%) |
Dec 09, 2014 | 12.75 | 13.36 | 12.70 | 13.24 | 923,927 | +0.33(+2.56%) |
Dec 08, 2014 | 13.05 | 13.11 | 12.79 | 12.91 | 1,568,097 | -0.31(-2.34%) |
Dec 05, 2014 | 13.02 | 13.26 | 12.92 | 13.22 | 1,876,264 | +0.03(+0.23%) |
Dec 04, 2014 | 12.82 | 13.48 | 12.69 | 13.19 | 4,383,037 | -1.30(-8.97%) |
Dec 03, 2014 | 14.65 | 14.84 | 14.43 | 14.49 | 1,488,832 | -0.12(-0.82%) |
Dec 02, 2014 | 14.27 | 14.64 | 14.02 | 14.61 | 1,646,731 | +0.37(+2.60%) |
Dec 01, 2014 | 14.85 | 14.92 | 14.20 | 14.24 | 1,403,350 | -0.71(-4.75%) |
Nov 28, 2014 | 14.89 | 15.22 | 14.89 | 14.95 | 395,529 | +0.03(+0.20%) |
Nov 26, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 1,007,700 | +0.01(+0.07%) |
Nov 25, 2014 | 14.87 | 15.04 | 14.72 | 14.91 | 739,993 | +0.16(+1.08%) |
Nov 24, 2014 | 14.86 | 15.02 | 14.65 | 14.75 | 960,046 | -0.05(-0.34%) |
Nov 21, 2014 | 15.09 | 15.11 | 14.66 | 14.80 | 806,843 | -0.10(-0.67%) |
Nov 20, 2014 | 14.48 | 15.05 | 14.46 | 14.90 | 776,931 | +0.46(+3.19%) |
Nov 19, 2014 | 14.54 | 14.71 | 14.25 | 14.44 | 741,383 | -0.06(-0.41%) |
Nov 18, 2014 | 14.54 | 14.78 | 14.38 | 14.50 | 777,687 | -0.10(-0.68%) |
Nov 17, 2014 | 14.73 | 14.88 | 14.52 | 14.60 | 331,541 | -0.14(-0.95%) |
Nov 14, 2014 | 14.61 | 14.80 | 14.59 | 14.74 | 291,765 | +0.11(+0.75%) |
Nov 13, 2014 | 15.02 | 15.07 | 14.49 | 14.63 | 710,766 | -0.39(-2.60%) |
Nov 12, 2014 | 14.47 | 15.10 | 14.42 | 15.02 | 524,911 | +0.60(+4.16%) |
Nov 11, 2014 | 14.47 | 14.63 | 14.34 | 14.42 | 384,072 | -0.04(-0.28%) |
Nov 10, 2014 | 15.06 | 15.07 | 14.25 | 14.46 | 1,265,810 | -0.65(-4.30%) |
Nov 07, 2014 | 15.15 | 15.33 | 14.91 | 15.11 | 459,099 | -0.19(-1.24%) |
Nov 06, 2014 | 14.91 | 15.30 | 14.65 | 15.30 | 516,933 | +0.34(+2.27%) |
Nov 05, 2014 | 14.97 | 15.13 | 14.74 | 14.96 | 440,761 | +0.09(+0.61%) |
Nov 04, 2014 | 14.80 | 14.95 | 14.55 | 14.87 | 812,136 | +0.03(+0.20%) |
Nov 03, 2014 | 14.89 | 15.10 | 14.68 | 14.84 | 800,534 | -0.13(-0.87%) |
Oct 31, 2014 | 15.22 | 15.25 | 14.93 | 14.97 | 711,031 | +0.03(+0.20%) |
Oct 30, 2014 | 14.70 | 15.00 | 14.60 | 14.94 | 392,579 | +0.13(+0.88%) |
Oct 29, 2014 | 14.91 | 14.96 | 14.75 | 14.81 | 526,978 | -0.09(-0.60%) |
Oct 28, 2014 | 14.48 | 14.99 | 14.23 | 14.90 | 1,111,473 | +0.33(+2.26%) |
Oct 27, 2014 | 14.01 | 14.61 | 14.09 | 14.57 | 1,285,781 | +0.48(+3.41%) |
Oct 24, 2014 | 14.40 | 14.43 | 13.85 | 14.09 | 1,051,364 | -0.43(-2.96%) |
Oct 23, 2014 | 14.48 | 14.64 | 14.27 | 14.52 | 1,118,213 | +0.20(+1.40%) |
Oct 22, 2014 | 14.38 | 14.55 | 14.18 | 14.32 | 1,021,560 | -0.01(-0.07%) |
Oct 21, 2014 | 14.13 | 14.48 | 14.13 | 14.33 | 836,110 | +0.23(+1.63%) |
Oct 20, 2014 | 13.97 | 14.14 | 13.95 | 14.10 | 1,025,210 | +0.09(+0.64%) |
Oct 17, 2014 | 14.37 | 14.37 | 13.70 | 14.01 | 1,971,904 | -0.23(-1.62%) |
Oct 16, 2014 | 13.52 | 14.35 | 13.52 | 14.24 | 924,943 | +0.44(+3.19%) |
Oct 15, 2014 | 13.91 | 14.22 | 13.65 | 13.80 | 1,506,909 | -0.23(-1.64%) |
Oct 14, 2014 | 14.17 | 14.37 | 14.00 | 14.03 | 1,689,379 | +0.02(+0.14%) |
Oct 13, 2014 | 14.05 | 14.30 | 13.97 | 14.01 | 900,301 | -0.06(-0.43%) |
Oct 10, 2014 | 14.31 | 14.47 | 14.06 | 14.07 | 1,165,098 | -0.30(-2.09%) |
Oct 09, 2014 | 14.86 | 14.96 | 14.33 | 14.37 | 778,950 | -0.67(-4.45%) |
Oct 08, 2014 | 14.49 | 15.12 | 14.44 | 15.04 | 926,606 | +0.62(+4.30%) |
Oct 07, 2014 | 14.69 | 14.76 | 14.42 | 14.42 | 1,115,807 | -0.38(-2.57%) |
Oct 06, 2014 | 15.28 | 15.37 | 14.79 | 14.80 | 1,089,071 | -0.42(-2.76%) |
Oct 03, 2014 | 15.37 | 15.57 | 15.15 | 15.22 | 771,419 | +0.05(+0.33%) |
Oct 02, 2014 | 15.09 | 15.31 | 14.84 | 15.17 | 717,290 | +0.11(+0.73%) |
Oct 01, 2014 | 15.52 | 15.58 | 15.00 | 15.06 | 814,026 | -0.55(-3.52%) |
Sep 30, 2014 | 15.87 | 15.92 | 15.41 | 15.61 | 1,031,395 | -0.26(-1.64%) |
Sep 29, 2014 | 15.83 | 16.07 | 15.77 | 15.87 | 514,807 | -0.14(-0.87%) |
Sep 26, 2014 | 16.10 | 16.23 | 15.82 | 16.01 | 665,843 | +0.08(+0.50%) |
Sep 25, 2014 | 15.98 | 16.06 | 15.76 | 15.93 | 539,832 | -0.14(-0.87%) |
Sep 24, 2014 | 15.96 | 16.18 | 15.80 | 16.07 | 1,120,625 | +0.11(+0.69%) |
Sep 23, 2014 | 16.26 | 16.34 | 15.81 | 15.96 | 1,081,547 | -0.33(-2.03%) |
Sep 22, 2014 | 16.68 | 16.68 | 16.16 | 16.29 | 762,938 | -0.48(-2.86%) |
Sep 19, 2014 | 16.71 | 16.91 | 16.58 | 16.77 | 1,382,430 | -0.14(-0.83%) |
Sep 18, 2014 | 16.98 | 17.02 | 16.68 | 16.91 | 739,616 | -0.02(-0.12%) |
Sep 17, 2014 | 17.12 | 17.28 | 16.89 | 16.93 | 947,129 | -0.22(-1.28%) |
Sep 16, 2014 | 16.43 | 17.18 | 16.43 | 17.15 | 1,028,363 | +0.67(+4.07%) |
Sep 15, 2014 | 16.77 | 16.79 | 16.38 | 16.48 | 605,657 | -0.31(-1.85%) |
Sep 12, 2014 | 16.75 | 16.96 | 16.53 | 16.79 | 942,790 | +0.05(+0.30%) |
Sep 11, 2014 | 16.32 | 16.76 | 16.32 | 16.74 | 480,237 | +0.36(+2.20%) |
Sep 10, 2014 | 16.55 | 16.65 | 16.32 | 16.38 | 666,753 | -0.12(-0.73%) |
Sep 09, 2014 | 16.86 | 16.90 | 16.50 | 16.50 | 1,222,798 | -0.41(-2.42%) |
Sep 08, 2014 | 17.02 | 17.07 | 16.49 | 16.91 | 1,415,522 | -0.14(-0.82%) |
Sep 05, 2014 | 16.97 | 17.11 | 16.80 | 17.05 | 1,129,240 | -0.04(-0.23%) |
Sep 04, 2014 | 17.07 | 17.18 | 16.96 | 17.09 | 756,585 | +0.09(+0.53%) |
Sep 03, 2014 | 17.31 | 17.34 | 16.93 | 17.00 | 826,143 | -0.31(-1.79%) |
Sep 02, 2014 | 17.40 | 17.50 | 17.04 | 17.31 | 969,195 | -0.03(-0.17%) |
Aug 29, 2014 | 17.03 | 17.34 | 17.34 | 17.34 | 1,855,600 | +0.35(+2.06%) |
Aug 28, 2014 | 16.44 | 17.16 | 16.26 | 16.99 | 2,088,509 | +0.54(+3.28%) |
Aug 27, 2014 | 16.60 | 16.95 | 16.03 | 16.45 | 6,865,750 | +1.86(+12.75%) |
Aug 26, 2014 | 14.68 | 14.75 | 14.51 | 14.59 | 1,322,760 | -0.04(-0.27%) |
Aug 25, 2014 | 14.45 | 14.69 | 14.41 | 14.63 | 778,155 | +0.24(+1.67%) |
Aug 22, 2014 | 14.82 | 14.87 | 14.38 | 14.39 | 1,445,926 | -0.41(-2.77%) |
Aug 21, 2014 | 15.03 | 15.08 | 14.77 | 14.80 | 971,950 | -0.20(-1.33%) |
Aug 20, 2014 | 14.39 | 15.08 | 14.39 | 15.00 | 1,457,128 | +0.56(+3.88%) |
Aug 19, 2014 | 14.16 | 14.52 | 14.16 | 14.44 | 1,172,763 | +0.34(+2.41%) |
Aug 18, 2014 | 14.07 | 14.22 | 14.02 | 14.10 | 673,485 | +0.13(+0.93%) |
Aug 15, 2014 | 14.28 | 14.28 | 13.95 | 13.97 | 1,095,278 | -0.19(-1.34%) |
Aug 14, 2014 | 14.24 | 14.28 | 14.10 | 14.16 | 878,544 | -0.07(-0.49%) |
Aug 13, 2014 | 14.39 | 14.50 | 14.14 | 14.23 | 1,140,896 | -0.20(-1.39%) |
Aug 12, 2014 | 14.21 | 14.57 | 14.20 | 14.43 | 1,218,718 | +0.17(+1.19%) |
Aug 11, 2014 | 14.49 | 14.53 | 14.24 | 14.26 | 1,716,132 | -0.13(-0.90%) |
Aug 08, 2014 | 14.52 | 14.59 | 14.24 | 14.39 | 1,758,414 | -0.08(-0.55%) |
Aug 07, 2014 | 14.93 | 14.95 | 14.38 | 14.47 | 2,024,706 | -0.37(-2.49%) |
Aug 06, 2014 | 15.30 | 15.49 | 14.84 | 14.84 | 1,963,605 | -0.61(-3.95%) |
Aug 05, 2014 | 15.78 | 15.90 | 15.44 | 15.45 | 1,692,784 | -0.43(-2.71%) |
Aug 04, 2014 | 16.10 | 16.11 | 15.67 | 15.88 | 604,092 | -0.14(-0.87%) |
Aug 01, 2014 | 15.55 | 16.02 | 15.42 | 16.02 | 1,076,105 | +0.46(+2.96%) |
Jul 31, 2014 | 15.81 | 15.84 | 15.37 | 15.56 | 1,417,988 | -0.38(-2.38%) |
Jul 30, 2014 | 15.92 | 16.01 | 15.81 | 15.94 | 517,961 | +0.10(+0.63%) |
Jul 29, 2014 | 15.88 | 15.97 | 15.76 | 15.84 | 723,175 | +0.02(+0.13%) |
Jul 28, 2014 | 16.20 | 16.30 | 15.81 | 15.82 | 1,214,872 | -0.41(-2.53%) |
Jul 25, 2014 | 16.30 | 16.37 | 15.97 | 16.23 | 1,421,344 | -0.22(-1.34%) |
Jul 24, 2014 | 16.19 | 16.49 | 16.17 | 16.45 | 1,441,868 | +0.23(+1.42%) |
Jul 23, 2014 | 15.99 | 16.37 | 15.88 | 16.22 | 977,808 | +0.21(+1.31%) |
Jul 22, 2014 | 16.09 | 16.25 | 15.92 | 16.01 | 820,687 | +0.02(+0.13%) |
Jul 21, 2014 | 16.43 | 16.43 | 15.98 | 15.99 | 1,004,755 | -0.50(-3.03%) |
Jul 18, 2014 | 15.99 | 16.71 | 15.86 | 16.49 | 1,843,504 | +0.56(+3.52%) |
Jul 17, 2014 | 16.11 | 16.16 | 15.89 | 15.93 | 1,190,613 | -0.22(-1.36%) |
Jul 16, 2014 | 15.84 | 16.42 | 15.41 | 16.15 | 1,874,148 | +0.33(+2.09%) |
Jul 15, 2014 | 15.91 | 16.05 | 15.57 | 15.82 | 1,307,880 | -0.06(-0.38%) |
Jul 14, 2014 | 16.21 | 16.28 | 15.83 | 15.88 | 939,320 | -0.19(-1.18%) |
Jul 11, 2014 | 15.98 | 16.13 | 15.90 | 16.07 | 914,234 | +0.03(+0.19%) |
Jul 10, 2014 | 16.12 | 16.25 | 15.95 | 16.04 | 1,624,757 | -0.32(-1.96%) |
Jul 09, 2014 | 16.52 | 16.67 | 16.32 | 16.36 | 1,066,077 | -0.13(-0.79%) |
Jul 08, 2014 | 16.82 | 16.86 | 16.43 | 16.49 | 1,677,859 | -0.35(-2.08%) |
Jul 07, 2014 | 16.90 | 16.96 | 16.72 | 16.84 | 1,285,167 | -0.06(-0.36%) |
Jul 03, 2014 | 16.83 | 16.90 | 16.90 | 16.90 | 893,900 | +0.10(+0.60%) |
Jul 02, 2014 | 16.87 | 17.12 | 16.65 | 16.80 | 1,508,847 | -0.18(-1.06%) |
Jul 01, 2014 | 17.00 | 17.19 | 16.93 | 16.98 | 1,405,737 | -0.05(-0.29%) |
Jun 30, 2014 | 16.71 | 17.04 | 16.67 | 17.03 | 765,545 | +0.25(+1.49%) |
Jun 27, 2014 | 16.58 | 16.82 | 16.55 | 16.78 | 2,849,254 | +0.14(+0.84%) |
Jun 26, 2014 | 16.43 | 16.65 | 16.35 | 16.64 | 1,447,120 | +0.24(+1.46%) |
Jun 25, 2014 | 16.19 | 16.48 | 16.16 | 16.40 | 900,742 | +0.21(+1.30%) |
Jun 24, 2014 | 16.70 | 16.78 | 16.18 | 16.19 | 2,257,510 | -0.48(-2.88%) |
Jun 23, 2014 | 16.97 | 17.04 | 16.59 | 16.67 | 2,624,281 | +0.13(+0.79%) |
Jun 20, 2014 | 16.65 | 16.70 | 16.43 | 16.54 | 1,890,068 | -0.09(-0.54%) |
Jun 19, 2014 | 16.95 | 16.95 | 16.62 | 16.63 | 2,355,985 | -0.26(-1.54%) |
Jun 18, 2014 | 16.58 | 16.97 | 16.46 | 16.89 | 1,941,001 | +0.36(+2.18%) |
Jun 17, 2014 | 16.80 | 16.83 | 16.48 | 16.53 | 2,857,494 | +0.08(+0.49%) |
Jun 16, 2014 | 16.42 | 16.84 | 16.21 | 16.45 | 3,058,218 | +0.00(+0.00%) |
Jun 13, 2014 | 16.50 | 16.75 | 16.00 | 16.45 | 12,111,297 | +2.90(+21.40%) |
Jun 12, 2014 | 13.81 | 13.83 | 13.52 | 13.55 | 1,111,511 | -0.36(-2.59%) |
Jun 11, 2014 | 13.91 | 13.98 | 13.59 | 13.91 | 1,235,802 | -0.04(-0.29%) |
Jun 10, 2014 | 13.90 | 14.06 | 13.82 | 13.95 | 1,092,822 | +0.14(+1.01%) |
Jun 06, 2014 | 13.97 | 14.21 | 13.81 | 13.81 | 1,640,692 | -0.06(-0.43%) |
Jun 05, 2014 | 13.47 | 13.98 | 13.30 | 13.87 | 2,344,965 | +0.37(+2.74%) |
Jun 04, 2014 | 13.39 | 13.55 | 13.13 | 13.50 | 2,611,693 | -0.01(-0.07%) |
Jun 03, 2014 | 12.89 | 13.52 | 12.79 | 13.51 | 5,392,219 | +0.50(+3.84%) |