Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.03 | 19.27 | 18.88 | 19.12 | 2,131,837 | +0.03(+0.15%) |
Apr 29, 2015 | 19.59 | 19.75 | 18.70 | 19.09 | 2,347,101 | -0.63(-3.19%) |
Apr 28, 2015 | 19.49 | 19.87 | 19.32 | 19.72 | 1,935,867 | +0.19(+0.99%) |
Apr 27, 2015 | 19.59 | 19.72 | 19.42 | 19.53 | 2,510,032 | +0.05(+0.26%) |
Apr 24, 2015 | 19.45 | 19.72 | 19.32 | 19.48 | 1,202,877 | +0.10(+0.52%) |
Apr 23, 2015 | 19.15 | 19.69 | 19.15 | 19.38 | 1,612,052 | +0.22(+1.15%) |
Apr 22, 2015 | 19.19 | 19.28 | 19.00 | 19.16 | 789,011 | -0.00(-0.02%) |
Apr 21, 2015 | 19.01 | 19.43 | 18.88 | 19.16 | 1,590,471 | +0.09(+0.46%) |
Apr 20, 2015 | 19.11 | 19.25 | 18.78 | 19.07 | 1,631,153 | +0.08(+0.44%) |
Apr 17, 2015 | 19.08 | 19.14 | 18.85 | 18.99 | 1,360,792 | -0.23(-1.21%) |
Apr 16, 2015 | 19.27 | 19.53 | 19.17 | 19.22 | 1,384,680 | -0.05(-0.24%) |
Apr 15, 2015 | 19.38 | 19.46 | 18.94 | 19.27 | 2,916,847 | -0.07(-0.37%) |
Apr 14, 2015 | 19.32 | 19.50 | 19.17 | 19.34 | 1,656,774 | -0.03(-0.15%) |
Apr 13, 2015 | 20.01 | 20.01 | 19.26 | 19.37 | 2,436,599 | -0.55(-2.77%) |
Apr 10, 2015 | 19.70 | 20.02 | 19.65 | 19.92 | 1,689,416 | +0.22(+1.09%) |
Apr 09, 2015 | 19.98 | 20.17 | 19.65 | 19.70 | 1,423,361 | -0.26(-1.31%) |
Apr 08, 2015 | 19.16 | 19.97 | 19.08 | 19.97 | 2,006,812 | +0.52(+2.67%) |
Apr 07, 2015 | 19.96 | 20.01 | 19.34 | 19.45 | 2,707,687 | -0.49(-2.43%) |
Apr 06, 2015 | 20.19 | 20.44 | 19.83 | 19.93 | 1,909,076 | -0.33(-1.62%) |
Apr 02, 2015 | 20.25 | 20.26 | 20.26 | 20.26 | 1,713,657 | -0.11(-0.54%) |
Apr 01, 2015 | 20.48 | 20.51 | 20.08 | 20.37 | 2,347,425 | -0.16(-0.78%) |
Mar 31, 2015 | 20.45 | 20.65 | 20.19 | 20.53 | 1,270,599 | +0.04(+0.19%) |
Mar 30, 2015 | 20.16 | 20.70 | 20.11 | 20.49 | 1,585,441 | +0.39(+1.95%) |
Mar 27, 2015 | 20.13 | 20.46 | 19.95 | 20.10 | 2,077,651 | -0.03(-0.17%) |
Mar 26, 2015 | 20.37 | 20.37 | 19.77 | 20.13 | 2,599,039 | -0.35(-1.73%) |
Mar 25, 2015 | 21.10 | 21.28 | 20.48 | 20.49 | 1,773,715 | -0.51(-2.45%) |
Mar 24, 2015 | 21.32 | 21.36 | 20.96 | 21.00 | 1,168,039 | -0.30(-1.43%) |
Mar 23, 2015 | 21.02 | 21.39 | 20.89 | 21.31 | 1,433,921 | +0.21(+1.00%) |
Mar 20, 2015 | 21.05 | 21.38 | 20.94 | 21.10 | 2,741,253 | +0.20(+0.97%) |
Mar 19, 2015 | 20.75 | 21.05 | 20.69 | 20.89 | 1,620,531 | +0.14(+0.69%) |
Mar 18, 2015 | 20.96 | 21.00 | 20.49 | 20.75 | 1,740,214 | -0.22(-1.05%) |
Mar 17, 2015 | 20.99 | 21.05 | 20.66 | 20.97 | 2,120,105 | -0.05(-0.24%) |
Mar 16, 2015 | 20.91 | 21.07 | 20.73 | 21.02 | 1,951,521 | +0.30(+1.42%) |
Mar 13, 2015 | 21.09 | 21.28 | 20.67 | 20.73 | 3,303,490 | -0.32(-1.50%) |
Mar 12, 2015 | 20.73 | 21.08 | 20.62 | 21.04 | 2,733,676 | +0.40(+1.94%) |
Mar 11, 2015 | 21.12 | 21.40 | 20.54 | 20.64 | 2,670,230 | -0.49(-2.30%) |
Mar 10, 2015 | 21.09 | 21.43 | 20.98 | 21.13 | 2,855,196 | -0.31(-1.44%) |
Mar 09, 2015 | 21.16 | 21.59 | 21.10 | 21.43 | 3,325,398 | +0.51(+2.42%) |
Mar 06, 2015 | 21.55 | 21.68 | 20.93 | 20.93 | 4,027,351 | -0.75(-3.46%) |
Mar 05, 2015 | 21.56 | 21.88 | 21.43 | 21.68 | 2,537,072 | +0.12(+0.55%) |
Mar 04, 2015 | 21.70 | 21.75 | 21.24 | 21.56 | 2,356,518 | -0.16(-0.74%) |
Mar 03, 2015 | 21.64 | 21.92 | 21.23 | 21.72 | 3,071,666 | -0.35(-1.61%) |
Mar 02, 2015 | 21.68 | 22.15 | 21.67 | 22.08 | 6,198,608 | +0.34(+1.55%) |
Feb 27, 2015 | 21.67 | 22.15 | 21.56 | 21.74 | 10,466,557 | +0.34(+1.58%) |
Feb 26, 2015 | 21.39 | 21.68 | 21.32 | 21.40 | 1,186,682 | -0.10(-0.47%) |
Feb 25, 2015 | 21.71 | 21.71 | 21.43 | 21.50 | 1,577,735 | -0.18(-0.82%) |
Feb 24, 2015 | 21.25 | 21.90 | 21.25 | 21.68 | 2,070,323 | +0.51(+2.39%) |
Feb 23, 2015 | 21.47 | 21.73 | 21.11 | 21.17 | 1,214,178 | -0.26(-1.22%) |
Feb 20, 2015 | 21.60 | 21.92 | 21.38 | 21.43 | 2,117,021 | -0.07(-0.31%) |
Feb 19, 2015 | 21.03 | 21.85 | 20.69 | 21.50 | 4,124,492 | +0.03(+0.12%) |
Feb 18, 2015 | 20.82 | 21.56 | 20.54 | 21.48 | 3,997,590 | +0.69(+3.33%) |
Feb 17, 2015 | 20.65 | 20.92 | 20.45 | 20.78 | 1,806,315 | +0.15(+0.74%) |
Feb 13, 2015 | 20.84 | 20.63 | 20.63 | 20.63 | 1,467,410 | -0.14(-0.65%) |
Feb 12, 2015 | 21.03 | 21.11 | 20.74 | 20.77 | 1,825,561 | -0.24(-1.16%) |
Feb 11, 2015 | 20.62 | 21.18 | 20.60 | 21.01 | 1,870,274 | +0.37(+1.80%) |
Feb 10, 2015 | 20.57 | 20.82 | 20.52 | 20.64 | 1,874,724 | +0.17(+0.82%) |
Feb 09, 2015 | 20.73 | 20.84 | 20.41 | 20.47 | 1,138,940 | -0.37(-1.78%) |
Feb 06, 2015 | 20.69 | 21.03 | 20.61 | 20.84 | 1,564,360 | +0.16(+0.78%) |
Feb 05, 2015 | 21.10 | 21.24 | 20.66 | 20.68 | 1,726,555 | -0.33(-1.57%) |
Feb 04, 2015 | 20.56 | 21.10 | 20.49 | 21.01 | 1,737,790 | +0.28(+1.34%) |
Feb 03, 2015 | 20.76 | 21.19 | 20.61 | 20.73 | 2,246,481 | +0.07(+0.33%) |
Feb 02, 2015 | 20.80 | 20.91 | 19.98 | 20.67 | 2,282,097 | -0.19(-0.91%) |
Jan 30, 2015 | 21.37 | 21.41 | 20.69 | 20.86 | 2,291,821 | -0.62(-2.89%) |
Jan 29, 2015 | 21.10 | 21.56 | 20.92 | 21.48 | 2,075,334 | +0.52(+2.48%) |
Jan 28, 2015 | 21.51 | 21.64 | 20.94 | 20.96 | 1,264,194 | -0.40(-1.88%) |
Jan 27, 2015 | 21.33 | 21.65 | 21.11 | 21.36 | 1,656,264 | -0.00(-0.02%) |
Jan 26, 2015 | 21.09 | 21.51 | 21.04 | 21.36 | 1,692,892 | +0.32(+1.54%) |
Jan 23, 2015 | 21.15 | 21.40 | 20.94 | 21.04 | 1,570,829 | -0.07(-0.32%) |
Jan 22, 2015 | 20.73 | 21.32 | 20.67 | 21.11 | 2,666,889 | +0.50(+2.42%) |
Jan 21, 2015 | 21.18 | 21.36 | 20.46 | 20.61 | 3,365,309 | -0.57(-2.67%) |
Jan 20, 2015 | 21.48 | 21.57 | 20.88 | 21.17 | 2,028,897 | -0.22(-1.03%) |
Jan 16, 2015 | 21.08 | 21.46 | 20.95 | 21.39 | 1,752,835 | +0.27(+1.28%) |
Jan 15, 2015 | 21.59 | 21.81 | 21.02 | 21.12 | 2,357,801 | -0.46(-2.15%) |
Jan 14, 2015 | 21.28 | 21.65 | 21.00 | 21.59 | 2,103,617 | +0.08(+0.35%) |
Jan 13, 2015 | 21.34 | 21.84 | 21.16 | 21.51 | 2,485,175 | +0.36(+1.72%) |
Jan 12, 2015 | 21.13 | 21.35 | 21.05 | 21.15 | 2,204,783 | -0.01(-0.04%) |
Jan 09, 2015 | 21.01 | 21.38 | 20.72 | 21.16 | 2,350,190 | +0.14(+0.68%) |
Jan 08, 2015 | 21.14 | 21.30 | 20.82 | 21.01 | 3,305,095 | -0.07(-0.32%) |
Jan 07, 2015 | 20.16 | 21.14 | 20.12 | 21.08 | 2,757,380 | +1.07(+5.36%) |
Jan 06, 2015 | 19.86 | 20.23 | 19.33 | 20.01 | 2,860,038 | +0.22(+1.11%) |
Jan 05, 2015 | 20.06 | 20.46 | 19.65 | 19.79 | 2,434,220 | -0.40(-1.96%) |
Jan 02, 2015 | 20.93 | 21.08 | 19.87 | 20.19 | 2,673,588 | -0.71(-3.39%) |
Dec 31, 2014 | 20.62 | 20.89 | 20.89 | 20.89 | 2,777,449 | +0.40(+1.94%) |
Dec 30, 2014 | 20.42 | 20.59 | 20.25 | 20.50 | 1,461,384 | +0.07(+0.33%) |
Dec 29, 2014 | 20.11 | 20.56 | 20.01 | 20.43 | 1,548,699 | +0.39(+1.94%) |
Dec 26, 2014 | 20.08 | 20.18 | 19.97 | 20.04 | 599,120 | -0.03(-0.17%) |
Dec 24, 2014 | 19.99 | 20.08 | 20.08 | 20.08 | 763,389 | +0.15(+0.76%) |
Dec 23, 2014 | 20.10 | 20.24 | 19.89 | 19.92 | 2,069,927 | -0.18(-0.88%) |
Dec 22, 2014 | 19.77 | 20.18 | 19.71 | 20.10 | 1,633,355 | +0.27(+1.36%) |
Dec 19, 2014 | 19.97 | 20.24 | 19.62 | 19.83 | 2,602,704 | -0.13(-0.63%) |
Dec 18, 2014 | 20.29 | 20.30 | 19.57 | 19.96 | 2,812,210 | +0.00(+0.00%) |
Dec 17, 2014 | 19.58 | 19.99 | 19.39 | 19.96 | 3,432,026 | +0.84(+4.37%) |
Dec 16, 2014 | 19.20 | 19.59 | 18.80 | 19.12 | 3,458,022 | -0.12(-0.61%) |
Dec 15, 2014 | 19.21 | 19.35 | 18.89 | 19.24 | 2,796,893 | +0.16(+0.84%) |
Dec 12, 2014 | 19.25 | 19.44 | 19.04 | 19.08 | 2,073,869 | -0.30(-1.57%) |
Dec 11, 2014 | 19.27 | 19.79 | 19.27 | 19.38 | 2,220,086 | +0.15(+0.79%) |
Dec 10, 2014 | 19.63 | 19.95 | 19.22 | 19.23 | 2,766,688 | -0.45(-2.27%) |
Dec 09, 2014 | 19.82 | 19.83 | 19.07 | 19.68 | 4,973,011 | +0.55(+2.87%) |
Dec 08, 2014 | 19.26 | 19.46 | 19.00 | 19.13 | 1,390,452 | -0.21(-1.07%) |
Dec 05, 2014 | 19.49 | 19.81 | 19.24 | 19.34 | 3,401,588 | -0.09(-0.46%) |
Dec 04, 2014 | 19.17 | 19.47 | 19.06 | 19.43 | 2,328,550 | +0.19(+0.96%) |
Dec 03, 2014 | 19.05 | 19.34 | 19.00 | 19.24 | 1,667,489 | +0.05(+0.26%) |
Dec 02, 2014 | 18.72 | 19.26 | 18.57 | 19.19 | 3,059,747 | +0.55(+2.94%) |
Dec 01, 2014 | 19.21 | 19.31 | 18.57 | 18.64 | 2,903,271 | -0.57(-2.99%) |
Nov 28, 2014 | 18.63 | 19.32 | 18.63 | 19.21 | 2,054,642 | +0.71(+3.83%) |
Nov 26, 2014 | 18.61 | 18.51 | 18.51 | 18.51 | 2,007,542 | -0.15(-0.81%) |
Nov 25, 2014 | 18.95 | 19.12 | 18.57 | 18.66 | 2,172,177 | -0.30(-1.56%) |
Nov 24, 2014 | 18.73 | 18.98 | 18.53 | 18.95 | 1,698,098 | +0.23(+1.22%) |
Nov 21, 2014 | 18.62 | 18.81 | 18.38 | 18.73 | 2,047,150 | +0.33(+1.79%) |
Nov 20, 2014 | 18.32 | 18.95 | 18.19 | 18.40 | 3,048,436 | -0.02(-0.09%) |
Nov 19, 2014 | 18.40 | 18.60 | 18.23 | 18.41 | 1,438,648 | +0.04(+0.23%) |
Nov 18, 2014 | 18.56 | 18.72 | 18.24 | 18.37 | 2,189,671 | -0.14(-0.78%) |
Nov 17, 2014 | 18.58 | 18.94 | 18.30 | 18.51 | 4,376,806 | -0.05(-0.27%) |
Nov 14, 2014 | 18.40 | 18.67 | 18.32 | 18.57 | 2,602,971 | +0.08(+0.46%) |
Nov 13, 2014 | 18.17 | 18.48 | 18.02 | 18.48 | 3,007,940 | +0.34(+1.86%) |
Nov 12, 2014 | 17.74 | 18.23 | 17.74 | 18.14 | 4,412,862 | +0.33(+1.85%) |
Nov 11, 2014 | 17.29 | 18.00 | 17.29 | 17.81 | 12,070,706 | -0.20(-1.12%) |
Nov 10, 2014 | 18.35 | 18.44 | 17.99 | 18.02 | 2,815,900 | -0.29(-1.57%) |
Nov 07, 2014 | 18.46 | 18.46 | 18.03 | 18.30 | 2,320,861 | -0.15(-0.82%) |
Nov 06, 2014 | 18.48 | 18.75 | 18.38 | 18.46 | 3,285,415 | +0.01(+0.05%) |
Nov 05, 2014 | 17.59 | 18.65 | 17.58 | 18.45 | 7,869,781 | +1.21(+7.00%) |
Nov 04, 2014 | 17.30 | 17.71 | 16.90 | 17.24 | 6,227,502 | +1.52(+9.66%) |
Nov 03, 2014 | 15.97 | 16.02 | 15.61 | 15.72 | 3,335,504 | -0.24(-1.48%) |
Oct 31, 2014 | 16.15 | 16.24 | 15.95 | 15.96 | 2,244,945 | +0.02(+0.11%) |
Oct 30, 2014 | 15.85 | 16.11 | 15.79 | 15.94 | 1,537,331 | +0.05(+0.32%) |
Oct 29, 2014 | 16.21 | 16.23 | 15.79 | 15.89 | 1,540,989 | -0.31(-1.93%) |
Oct 28, 2014 | 15.78 | 16.20 | 15.70 | 16.20 | 1,538,370 | +0.51(+3.28%) |
Oct 27, 2014 | 15.53 | 15.81 | 15.59 | 15.69 | 1,107,664 | +0.10(+0.65%) |
Oct 24, 2014 | 15.32 | 15.67 | 15.17 | 15.59 | 1,674,957 | +0.33(+2.16%) |
Oct 23, 2014 | 15.58 | 15.81 | 15.21 | 15.26 | 2,104,780 | -0.34(-2.16%) |
Oct 22, 2014 | 15.40 | 15.81 | 15.40 | 15.59 | 1,560,604 | +0.22(+1.43%) |
Oct 21, 2014 | 15.77 | 15.77 | 15.36 | 15.38 | 2,353,051 | -0.35(-2.25%) |
Oct 20, 2014 | 15.49 | 15.54 | 15.30 | 15.73 | 2,077,009 | +0.24(+1.53%) |
Oct 17, 2014 | 15.61 | 15.68 | 15.40 | 15.49 | 1,554,201 | +0.11(+0.69%) |
Oct 16, 2014 | 14.96 | 15.51 | 14.73 | 15.39 | 2,031,804 | +0.16(+1.08%) |
Oct 15, 2014 | 15.15 | 15.34 | 14.82 | 15.22 | 2,578,938 | -0.13(-0.82%) |
Oct 14, 2014 | 15.32 | 15.70 | 15.03 | 15.35 | 2,596,365 | +0.22(+1.48%) |
Oct 13, 2014 | 15.56 | 15.63 | 15.07 | 15.13 | 1,941,507 | -0.39(-2.53%) |
Oct 10, 2014 | 15.51 | 15.79 | 15.37 | 15.52 | 1,833,403 | +0.04(+0.27%) |
Oct 09, 2014 | 15.60 | 15.75 | 15.48 | 15.48 | 1,272,795 | -0.16(-1.03%) |
Oct 08, 2014 | 15.05 | 15.66 | 15.02 | 15.64 | 1,287,860 | +0.55(+3.66%) |
Oct 07, 2014 | 15.21 | 15.32 | 15.05 | 15.08 | 1,136,904 | -0.23(-1.52%) |
Oct 06, 2014 | 15.71 | 15.86 | 15.32 | 15.32 | 833,605 | -0.35(-2.26%) |
Oct 03, 2014 | 15.55 | 15.87 | 15.43 | 15.67 | 922,348 | +0.27(+1.75%) |
Oct 02, 2014 | 15.27 | 15.53 | 15.18 | 15.40 | 944,093 | +0.11(+0.72%) |
Oct 01, 2014 | 15.48 | 15.89 | 15.22 | 15.29 | 1,513,058 | -0.19(-1.20%) |
Sep 30, 2014 | 15.88 | 15.88 | 15.46 | 15.48 | 1,549,811 | -0.37(-2.34%) |
Sep 29, 2014 | 15.75 | 15.94 | 15.61 | 15.85 | 2,450,169 | -0.08(-0.53%) |
Sep 26, 2014 | 15.70 | 16.07 | 15.61 | 15.93 | 1,712,520 | +0.24(+1.51%) |
Sep 25, 2014 | 15.47 | 15.95 | 15.34 | 15.70 | 2,942,657 | +0.36(+2.37%) |
Sep 24, 2014 | 15.09 | 15.64 | 14.94 | 15.33 | 1,156,867 | +0.30(+1.96%) |
Sep 23, 2014 | 14.98 | 15.59 | 14.92 | 15.04 | 1,461,282 | +0.04(+0.28%) |
Sep 22, 2014 | 15.13 | 15.16 | 14.84 | 15.00 | 1,177,159 | -0.20(-1.33%) |
Sep 19, 2014 | 15.01 | 15.44 | 14.83 | 15.20 | 3,041,506 | +0.30(+1.98%) |
Sep 18, 2014 | 14.59 | 15.00 | 14.59 | 14.90 | 1,424,729 | +0.32(+2.20%) |
Sep 17, 2014 | 14.33 | 14.75 | 14.19 | 14.58 | 982,700 | +0.30(+2.07%) |
Sep 16, 2014 | 14.24 | 14.39 | 14.13 | 14.29 | 823,305 | -0.03(-0.18%) |
Sep 15, 2014 | 14.46 | 14.65 | 14.26 | 14.31 | 493,261 | -0.13(-0.93%) |
Sep 12, 2014 | 14.51 | 14.67 | 14.35 | 14.45 | 814,554 | -0.02(-0.12%) |
Sep 11, 2014 | 14.27 | 14.59 | 14.16 | 14.46 | 985,929 | +0.13(+0.88%) |
Sep 10, 2014 | 14.23 | 14.41 | 14.23 | 14.34 | 1,112,332 | +0.09(+0.65%) |
Sep 09, 2014 | 14.30 | 14.37 | 14.09 | 14.24 | 957,189 | -0.07(-0.47%) |
Sep 08, 2014 | 14.24 | 14.40 | 14.13 | 14.31 | 729,103 | +0.07(+0.47%) |
Sep 05, 2014 | 14.20 | 14.30 | 14.03 | 14.24 | 662,280 | +0.01(+0.06%) |
Sep 04, 2014 | 14.01 | 14.44 | 13.96 | 14.24 | 1,228,090 | +0.25(+1.81%) |
Sep 03, 2014 | 14.14 | 14.14 | 13.71 | 13.98 | 1,374,117 | -0.08(-0.60%) |
Sep 02, 2014 | 14.08 | 14.24 | 13.92 | 14.07 | 793,963 | +0.03(+0.18%) |
Aug 29, 2014 | 14.10 | 14.04 | 14.04 | 14.04 | 778,084 | +0.00(+0.00%) |
Aug 28, 2014 | 13.76 | 14.10 | 13.71 | 14.04 | 1,113,661 | +0.23(+1.65%) |
Aug 27, 2014 | 13.75 | 13.83 | 13.62 | 13.81 | 876,918 | -0.01(-0.06%) |
Aug 26, 2014 | 13.70 | 13.83 | 13.60 | 13.82 | 1,444,022 | +0.16(+1.17%) |
Aug 25, 2014 | 13.74 | 13.75 | 13.48 | 13.66 | 1,302,203 | +0.06(+0.43%) |
Aug 22, 2014 | 13.69 | 13.75 | 13.52 | 13.60 | 903,199 | -0.10(-0.74%) |
Aug 21, 2014 | 13.75 | 13.83 | 13.59 | 13.70 | 1,081,602 | -0.01(-0.06%) |
Aug 20, 2014 | 13.71 | 13.76 | 13.59 | 13.71 | 629,983 | -0.03(-0.25%) |
Aug 19, 2014 | 13.82 | 13.85 | 13.59 | 13.75 | 914,573 | -0.05(-0.37%) |
Aug 18, 2014 | 13.82 | 14.01 | 13.70 | 13.80 | 1,128,399 | +0.08(+0.55%) |
Aug 15, 2014 | 13.84 | 13.84 | 13.46 | 13.72 | 2,304,282 | -0.02(-0.12%) |
Aug 14, 2014 | 14.09 | 14.09 | 13.54 | 13.74 | 3,477,013 | -0.35(-2.51%) |
Aug 13, 2014 | 13.75 | 14.12 | 13.70 | 14.09 | 2,343,490 | +0.37(+2.71%) |
Aug 12, 2014 | 13.56 | 13.76 | 13.49 | 13.72 | 2,597,010 | +0.14(+1.06%) |
Aug 11, 2014 | 13.82 | 13.86 | 13.52 | 13.58 | 2,540,787 | -0.21(-1.53%) |
Aug 08, 2014 | 13.57 | 13.81 | 13.50 | 13.79 | 2,742,444 | +0.22(+1.62%) |
Aug 07, 2014 | 13.51 | 13.75 | 13.42 | 13.57 | 4,712,313 | +0.08(+0.63%) |
Aug 06, 2014 | 12.71 | 13.58 | 12.70 | 13.48 | 6,409,333 | +0.78(+6.11%) |
Aug 05, 2014 | 14.56 | 14.77 | 12.67 | 12.71 | 19,250,386 | -4.01(-23.98%) |
Aug 04, 2014 | 16.40 | 16.73 | 16.26 | 16.72 | 1,840,691 | +0.32(+1.96%) |
Aug 01, 2014 | 16.49 | 16.73 | 16.19 | 16.40 | 1,947,742 | -0.14(-0.82%) |
Jul 31, 2014 | 16.50 | 16.65 | 16.39 | 16.53 | 1,107,446 | -0.08(-0.51%) |
Jul 30, 2014 | 17.08 | 17.33 | 16.59 | 16.62 | 1,826,784 | -0.27(-1.60%) |
Jul 29, 2014 | 16.79 | 16.96 | 16.62 | 16.89 | 2,000,912 | +0.12(+0.70%) |
Jul 28, 2014 | 17.05 | 17.17 | 16.58 | 16.77 | 4,983,675 | -0.27(-1.58%) |
Jul 25, 2014 | 16.93 | 17.05 | 16.73 | 17.04 | 781,779 | -0.01(-0.05%) |
Jul 24, 2014 | 16.98 | 17.21 | 16.93 | 17.05 | 1,128,015 | +0.11(+0.65%) |
Jul 23, 2014 | 17.40 | 17.41 | 16.84 | 16.94 | 1,442,517 | -0.43(-2.45%) |
Jul 22, 2014 | 17.26 | 17.51 | 17.26 | 17.36 | 835,381 | +0.18(+1.06%) |
Jul 21, 2014 | 17.39 | 17.59 | 17.16 | 17.18 | 425,807 | -0.35(-1.97%) |
Jul 18, 2014 | 17.29 | 17.69 | 17.29 | 17.53 | 747,549 | +0.25(+1.47%) |
Jul 17, 2014 | 17.56 | 17.75 | 17.25 | 17.27 | 1,232,750 | -0.37(-2.10%) |
Jul 16, 2014 | 17.74 | 17.82 | 17.46 | 17.65 | 1,768,789 | +0.03(+0.14%) |
Jul 15, 2014 | 17.92 | 18.06 | 17.62 | 17.62 | 1,239,296 | -0.27(-1.51%) |
Jul 14, 2014 | 18.02 | 18.08 | 17.79 | 17.89 | 950,060 | -0.01(-0.05%) |
Jul 11, 2014 | 18.04 | 18.24 | 17.77 | 17.90 | 762,653 | -0.19(-1.07%) |
Jul 10, 2014 | 17.79 | 18.30 | 17.62 | 18.09 | 1,365,625 | +0.04(+0.23%) |
Jul 09, 2014 | 18.24 | 18.47 | 18.02 | 18.05 | 1,613,537 | -0.15(-0.83%) |
Jul 08, 2014 | 18.51 | 18.62 | 18.19 | 18.20 | 1,303,996 | -0.37(-2.00%) |
Jul 07, 2014 | 18.85 | 18.95 | 18.51 | 18.57 | 829,378 | -0.36(-1.92%) |
Jul 03, 2014 | 18.71 | 18.94 | 18.94 | 18.94 | 484,199 | +0.31(+1.68%) |
Jul 02, 2014 | 18.80 | 18.97 | 18.56 | 18.62 | 789,156 | -0.19(-0.99%) |
Jul 01, 2014 | 18.95 | 19.25 | 18.70 | 18.81 | 1,277,959 | -0.12(-0.62%) |
Jun 30, 2014 | 19.10 | 19.13 | 18.82 | 18.93 | 981,369 | -0.15(-0.80%) |
Jun 27, 2014 | 18.99 | 19.39 | 18.87 | 19.08 | 4,573,981 | -0.03(-0.13%) |
Jun 26, 2014 | 19.41 | 19.52 | 19.05 | 19.11 | 1,145,141 | -0.14(-0.74%) |
Jun 25, 2014 | 19.06 | 19.28 | 18.96 | 19.25 | 666,230 | +0.15(+0.77%) |
Jun 24, 2014 | 19.17 | 19.39 | 18.93 | 19.10 | 1,117,277 | -0.12(-0.64%) |
Jun 23, 2014 | 18.93 | 19.27 | 18.77 | 19.22 | 1,114,612 | +0.25(+1.33%) |
Jun 20, 2014 | 19.00 | 19.11 | 18.77 | 18.97 | 1,808,244 | +0.03(+0.18%) |
Jun 19, 2014 | 18.77 | 18.97 | 18.59 | 18.94 | 1,076,918 | +0.19(+0.99%) |
Jun 18, 2014 | 18.68 | 18.94 | 18.54 | 18.75 | 898,041 | +0.03(+0.16%) |
Jun 17, 2014 | 18.57 | 18.91 | 18.41 | 18.72 | 915,298 | +0.11(+0.61%) |
Jun 16, 2014 | 18.30 | 18.61 | 18.19 | 18.61 | 1,854,742 | +0.24(+1.29%) |
Jun 13, 2014 | 18.66 | 18.75 | 18.34 | 18.37 | 1,288,641 | -0.23(-1.22%) |
Jun 12, 2014 | 18.85 | 18.89 | 18.49 | 18.60 | 1,342,504 | -0.39(-2.04%) |
Jun 11, 2014 | 18.86 | 19.05 | 18.69 | 18.99 | 1,556,450 | +0.02(+0.09%) |
Jun 10, 2014 | 18.94 | 19.03 | 18.52 | 18.97 | 3,288,302 | +0.13(+0.72%) |
Jun 06, 2014 | 18.70 | 18.94 | 18.65 | 18.84 | 1,618,252 | +0.52(+2.86%) |
Jun 05, 2014 | 18.16 | 18.54 | 18.06 | 18.31 | 1,130,065 | +0.21(+1.17%) |
Jun 04, 2014 | 17.66 | 18.20 | 17.59 | 18.10 | 986,917 | +0.38(+2.14%) |
Jun 03, 2014 | 17.89 | 18.02 | 17.63 | 17.72 | 847,632 | -0.24(-1.36%) |
Jun 02, 2014 | 17.66 | 18.05 | 17.59 | 17.97 | 1,223,841 | +0.38(+2.16%) |
May 30, 2014 | 17.53 | 17.69 | 17.38 | 17.59 | 1,418,011 | +0.12(+0.68%) |
May 29, 2014 | 17.72 | 17.75 | 17.13 | 17.47 | 2,608,014 | -0.26(-1.48%) |
May 28, 2014 | 17.91 | 18.04 | 17.69 | 17.73 | 2,268,457 | -0.22(-1.22%) |
May 27, 2014 | 17.95 | 18.04 | 17.74 | 17.95 | 1,611,771 | +0.05(+0.28%) |
May 23, 2014 | 17.77 | 17.90 | 17.90 | 17.90 | 1,028,241 | +0.18(+1.00%) |
May 22, 2014 | 17.81 | 17.92 | 17.43 | 17.72 | 1,211,315 | -0.12(-0.66%) |
May 21, 2014 | 17.76 | 18.07 | 17.57 | 17.84 | 1,051,049 | +0.11(+0.62%) |
May 20, 2014 | 18.13 | 18.20 | 17.37 | 17.73 | 1,564,180 | -0.32(-1.80%) |
May 19, 2014 | 18.04 | 18.33 | 17.84 | 18.05 | 701,972 | -0.15(-0.81%) |
May 16, 2014 | 17.44 | 18.24 | 17.27 | 18.20 | 1,854,902 | +0.84(+4.86%) |
May 15, 2014 | 17.61 | 17.87 | 17.01 | 17.36 | 1,698,581 | -0.41(-2.33%) |
May 14, 2014 | 17.95 | 18.13 | 17.62 | 17.77 | 948,360 | -0.26(-1.45%) |
May 13, 2014 | 18.26 | 18.31 | 17.92 | 18.03 | 912,343 | -0.19(-1.02%) |
May 12, 2014 | 17.70 | 18.34 | 17.57 | 18.22 | 1,677,507 | +0.59(+3.35%) |
May 09, 2014 | 17.62 | 18.40 | 17.43 | 17.63 | 2,432,811 | -0.45(-2.47%) |
May 08, 2014 | 18.67 | 18.85 | 17.63 | 18.08 | 2,503,867 | -0.73(-3.86%) |
May 07, 2014 | 18.73 | 18.94 | 18.46 | 18.80 | 987,970 | +0.13(+0.68%) |
May 06, 2014 | 18.62 | 18.90 | 18.55 | 18.67 | 640,109 | +0.01(+0.05%) |
May 05, 2014 | 18.63 | 19.03 | 18.62 | 18.67 | 818,426 | -0.14(-0.76%) |
May 02, 2014 | 18.67 | 18.90 | 18.57 | 18.81 | 1,123,798 | +0.26(+1.41%) |