Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.97 | 17.07 | 16.82 | 16.87 | 2,771,285 | -0.18(-1.06%) |
May 28, 2015 | 17.00 | 17.17 | 17.00 | 17.05 | 1,323,902 | +0.05(+0.26%) |
May 27, 2015 | 16.80 | 17.05 | 16.71 | 17.00 | 1,524,642 | +0.23(+1.40%) |
May 26, 2015 | 16.93 | 16.95 | 16.73 | 16.77 | 1,264,093 | -0.17(-1.00%) |
May 22, 2015 | 16.82 | 16.94 | 16.94 | 16.94 | 1,826,900 | +0.05(+0.30%) |
May 21, 2015 | 16.80 | 16.96 | 16.80 | 16.89 | 1,784,607 | +0.05(+0.30%) |
May 20, 2015 | 16.97 | 17.05 | 16.83 | 16.84 | 2,044,168 | -0.16(-0.94%) |
May 19, 2015 | 17.25 | 17.28 | 16.93 | 17.00 | 2,123,891 | -0.25(-1.45%) |
May 18, 2015 | 17.06 | 17.33 | 16.96 | 17.25 | 2,907,225 | +0.15(+0.88%) |
May 15, 2015 | 16.77 | 17.23 | 16.72 | 17.10 | 4,249,427 | +0.29(+1.69%) |
May 14, 2015 | 16.81 | 16.90 | 16.75 | 16.82 | 2,020,139 | +0.01(+0.03%) |
May 13, 2015 | 16.63 | 16.86 | 16.63 | 16.81 | 1,916,751 | +0.05(+0.30%) |
May 12, 2015 | 16.68 | 16.89 | 16.46 | 16.76 | 2,541,677 | -0.04(-0.27%) |
May 11, 2015 | 16.57 | 16.91 | 16.38 | 16.80 | 4,373,202 | +0.23(+1.42%) |
May 08, 2015 | 15.93 | 16.74 | 15.93 | 16.57 | 9,802,079 | +1.26(+8.23%) |
May 07, 2015 | 15.20 | 15.45 | 15.12 | 15.31 | 3,306,560 | -0.04(-0.26%) |
May 06, 2015 | 15.39 | 15.42 | 15.26 | 15.35 | 2,486,143 | +0.02(+0.13%) |
May 05, 2015 | 15.37 | 15.49 | 15.29 | 15.33 | 2,229,599 | -0.08(-0.52%) |
May 04, 2015 | 15.20 | 15.49 | 15.17 | 15.41 | 1,969,355 | +0.28(+1.85%) |
May 01, 2015 | 15.34 | 15.40 | 14.95 | 15.13 | 2,576,575 | -0.20(-1.30%) |
Apr 30, 2015 | 15.43 | 15.52 | 15.23 | 15.33 | 1,584,149 | -0.22(-1.41%) |
Apr 29, 2015 | 15.50 | 15.60 | 15.30 | 15.55 | 1,659,556 | +0.00(+0.00%) |
Apr 28, 2015 | 15.23 | 15.60 | 15.21 | 15.55 | 1,901,797 | +0.31(+2.03%) |
Apr 27, 2015 | 15.25 | 15.51 | 15.23 | 15.24 | 2,160,030 | -0.01(-0.07%) |
Apr 24, 2015 | 15.02 | 15.53 | 15.01 | 15.25 | 3,254,866 | +0.28(+1.87%) |
Apr 23, 2015 | 14.26 | 15.05 | 14.26 | 14.97 | 3,678,522 | +0.71(+4.98%) |
Apr 22, 2015 | 14.20 | 14.34 | 14.17 | 14.26 | 2,786,129 | +0.10(+0.71%) |
Apr 21, 2015 | 14.18 | 14.26 | 14.09 | 14.16 | 2,834,993 | +0.03(+0.21%) |
Apr 20, 2015 | 13.92 | 14.19 | 13.90 | 14.13 | 1,422,413 | +0.26(+1.87%) |
Apr 17, 2015 | 14.12 | 14.17 | 13.78 | 13.87 | 1,955,524 | -0.34(-2.39%) |
Apr 16, 2015 | 14.30 | 14.35 | 14.20 | 14.21 | 1,507,902 | -0.10(-0.70%) |
Apr 15, 2015 | 14.21 | 14.32 | 14.19 | 14.31 | 1,897,304 | +0.10(+0.70%) |
Apr 14, 2015 | 14.18 | 14.30 | 14.14 | 14.21 | 1,647,028 | -0.01(-0.07%) |
Apr 13, 2015 | 14.23 | 14.30 | 14.18 | 14.22 | 1,155,412 | +0.00(+0.00%) |
Apr 10, 2015 | 14.27 | 14.31 | 14.19 | 14.22 | 1,176,624 | -0.01(-0.07%) |
Apr 09, 2015 | 14.18 | 14.26 | 14.12 | 14.23 | 1,452,859 | -0.01(-0.07%) |
Apr 08, 2015 | 14.27 | 14.42 | 14.19 | 14.24 | 1,615,086 | -0.07(-0.49%) |
Apr 07, 2015 | 14.20 | 14.41 | 14.20 | 14.31 | 961,934 | +0.10(+0.70%) |
Apr 06, 2015 | 14.08 | 14.27 | 14.03 | 14.21 | 957,136 | +0.05(+0.35%) |
Apr 02, 2015 | 14.21 | 14.16 | 14.16 | 14.16 | 1,440,200 | -0.08(-0.56%) |
Apr 01, 2015 | 14.34 | 14.44 | 14.06 | 14.24 | 2,017,440 | -0.11(-0.77%) |
Mar 31, 2015 | 14.12 | 14.38 | 14.07 | 14.35 | 1,821,495 | +0.19(+1.34%) |
Mar 30, 2015 | 14.05 | 14.18 | 14.05 | 14.16 | 1,060,148 | +0.12(+0.85%) |
Mar 27, 2015 | 13.98 | 14.08 | 13.90 | 14.04 | 1,639,549 | +0.04(+0.29%) |
Mar 26, 2015 | 13.98 | 14.04 | 13.83 | 14.00 | 1,857,850 | -0.06(-0.43%) |
Mar 25, 2015 | 14.21 | 14.24 | 13.97 | 14.06 | 2,221,905 | -0.11(-0.78%) |
Mar 24, 2015 | 14.17 | 14.21 | 14.09 | 14.17 | 1,567,167 | +0.00(+0.00%) |
Mar 23, 2015 | 14.14 | 14.30 | 14.11 | 14.17 | 1,439,719 | -0.01(-0.07%) |
Mar 20, 2015 | 14.35 | 14.40 | 14.17 | 14.18 | 2,004,408 | -0.09(-0.63%) |
Mar 19, 2015 | 14.30 | 14.35 | 14.19 | 14.27 | 1,283,579 | -0.04(-0.28%) |
Mar 18, 2015 | 13.80 | 14.38 | 13.77 | 14.31 | 2,042,730 | +0.43(+3.06%) |
Mar 17, 2015 | 13.86 | 13.98 | 13.80 | 13.88 | 1,470,785 | +0.02(+0.11%) |
Mar 16, 2015 | 13.91 | 13.96 | 13.80 | 13.87 | 1,133,881 | +0.00(+0.00%) |
Mar 13, 2015 | 13.79 | 13.91 | 13.74 | 13.87 | 1,500,559 | +0.04(+0.29%) |
Mar 12, 2015 | 13.79 | 13.89 | 13.73 | 13.83 | 1,392,345 | +0.04(+0.25%) |
Mar 11, 2015 | 13.99 | 13.99 | 13.75 | 13.79 | 1,856,285 | -0.20(-1.39%) |
Mar 10, 2015 | 13.91 | 14.03 | 13.81 | 13.99 | 2,383,213 | -0.06(-0.43%) |
Mar 09, 2015 | 14.08 | 14.15 | 13.98 | 14.05 | 1,910,725 | +0.02(+0.14%) |
Mar 06, 2015 | 13.94 | 14.06 | 13.87 | 14.03 | 1,799,366 | +0.06(+0.43%) |
Mar 05, 2015 | 13.68 | 14.01 | 13.62 | 13.97 | 2,200,067 | +0.32(+2.34%) |
Mar 04, 2015 | 13.72 | 13.74 | 13.59 | 13.65 | 2,196,413 | -0.09(-0.66%) |
Mar 03, 2015 | 13.99 | 14.02 | 13.73 | 13.74 | 1,823,554 | -0.30(-2.14%) |
Mar 02, 2015 | 14.24 | 14.29 | 14.03 | 14.04 | 1,500,763 | -0.26(-1.82%) |
Feb 27, 2015 | 14.42 | 14.49 | 14.30 | 14.30 | 1,636,475 | -0.07(-0.49%) |
Feb 26, 2015 | 14.16 | 14.38 | 14.12 | 14.37 | 1,768,475 | +0.22(+1.55%) |
Feb 25, 2015 | 13.82 | 14.18 | 13.81 | 14.15 | 1,494,796 | +0.13(+0.93%) |
Feb 24, 2015 | 13.89 | 14.04 | 13.87 | 14.02 | 1,419,600 | +0.14(+1.01%) |
Feb 23, 2015 | 13.98 | 14.10 | 13.76 | 13.88 | 1,898,046 | -0.14(-1.03%) |
Feb 20, 2015 | 14.02 | 14.21 | 14.00 | 14.03 | 3,018,532 | -0.03(-0.18%) |
Feb 19, 2015 | 14.09 | 14.13 | 14.01 | 14.05 | 1,808,456 | -0.03(-0.21%) |
Feb 18, 2015 | 14.05 | 14.15 | 13.90 | 14.08 | 1,699,564 | -0.02(-0.14%) |
Feb 17, 2015 | 14.14 | 14.23 | 14.02 | 14.10 | 1,732,245 | -0.16(-1.12%) |
Feb 13, 2015 | 14.04 | 14.26 | 14.26 | 14.26 | 3,013,100 | +0.20(+1.42%) |
Feb 12, 2015 | 13.92 | 14.13 | 13.91 | 14.06 | 2,212,719 | +0.19(+1.37%) |
Feb 11, 2015 | 14.07 | 14.18 | 13.76 | 13.87 | 2,626,484 | -0.14(-1.00%) |
Feb 10, 2015 | 14.37 | 14.55 | 13.96 | 14.01 | 2,860,807 | -0.26(-1.79%) |
Feb 09, 2015 | 13.79 | 14.34 | 13.77 | 14.27 | 3,884,466 | +0.41(+2.92%) |
Feb 06, 2015 | 13.76 | 13.99 | 13.65 | 13.86 | 4,064,592 | -0.45(-3.14%) |
Feb 05, 2015 | 14.55 | 14.60 | 14.26 | 14.31 | 2,703,162 | -0.16(-1.11%) |
Feb 04, 2015 | 14.03 | 14.48 | 14.00 | 14.47 | 2,855,315 | +0.36(+2.55%) |
Feb 03, 2015 | 13.89 | 14.13 | 13.83 | 14.11 | 1,858,611 | +0.31(+2.25%) |
Feb 02, 2015 | 13.82 | 13.85 | 13.60 | 13.80 | 2,294,245 | +0.06(+0.40%) |
Jan 30, 2015 | 13.79 | 13.85 | 13.69 | 13.74 | 1,950,619 | -0.11(-0.76%) |
Jan 29, 2015 | 13.73 | 13.88 | 13.64 | 13.85 | 1,318,123 | +0.16(+1.21%) |
Jan 28, 2015 | 13.86 | 13.94 | 13.62 | 13.69 | 1,417,823 | -0.08(-0.62%) |
Jan 27, 2015 | 13.74 | 13.93 | 13.51 | 13.77 | 1,221,761 | -0.13(-0.97%) |
Jan 26, 2015 | 13.79 | 13.93 | 13.71 | 13.90 | 1,488,402 | +0.10(+0.76%) |
Jan 23, 2015 | 13.66 | 13.89 | 13.60 | 13.80 | 1,983,657 | +0.18(+1.32%) |
Jan 22, 2015 | 13.41 | 13.68 | 13.28 | 13.62 | 1,676,655 | +0.29(+2.18%) |
Jan 21, 2015 | 13.26 | 13.42 | 13.23 | 13.33 | 1,717,933 | +0.01(+0.04%) |
Jan 20, 2015 | 13.51 | 13.61 | 13.27 | 13.32 | 1,888,423 | -0.20(-1.44%) |
Jan 16, 2015 | 13.31 | 13.56 | 13.25 | 13.52 | 2,045,390 | +0.19(+1.43%) |
Jan 15, 2015 | 13.36 | 13.44 | 13.21 | 13.33 | 3,213,056 | -0.02(-0.15%) |
Jan 14, 2015 | 13.38 | 13.47 | 13.20 | 13.35 | 3,337,804 | -0.14(-1.04%) |
Jan 13, 2015 | 13.67 | 13.73 | 13.30 | 13.49 | 5,507,736 | -0.12(-0.88%) |
Jan 12, 2015 | 13.47 | 13.75 | 13.23 | 13.61 | 4,575,870 | +0.10(+0.74%) |
Jan 09, 2015 | 13.51 | 13.78 | 13.40 | 13.51 | 6,099,958 | -0.55(-3.95%) |
Jan 08, 2015 | 13.99 | 14.17 | 13.93 | 14.06 | 1,710,761 | +0.18(+1.33%) |
Jan 07, 2015 | 13.95 | 14.02 | 13.78 | 13.88 | 1,773,561 | +0.02(+0.14%) |
Jan 06, 2015 | 14.08 | 14.08 | 13.83 | 13.86 | 2,723,293 | -0.18(-1.28%) |
Jan 05, 2015 | 14.11 | 14.11 | 13.89 | 14.04 | 2,779,000 | -0.10(-0.71%) |
Jan 02, 2015 | 14.32 | 14.35 | 14.07 | 14.14 | 1,441,988 | -0.13(-0.91%) |
Dec 31, 2014 | 14.17 | 14.27 | 14.27 | 14.27 | 2,310,900 | +0.13(+0.92%) |
Dec 30, 2014 | 14.22 | 14.29 | 14.10 | 14.14 | 1,915,785 | -0.13(-0.91%) |
Dec 29, 2014 | 14.41 | 14.45 | 14.23 | 14.27 | 1,629,042 | -0.18(-1.25%) |
Dec 26, 2014 | 14.35 | 14.55 | 14.35 | 14.45 | 1,026,715 | +0.08(+0.56%) |
Dec 24, 2014 | 14.45 | 14.37 | 14.37 | 14.37 | 729,000 | -0.09(-0.62%) |
Dec 23, 2014 | 14.42 | 14.55 | 14.33 | 14.46 | 2,049,556 | +0.08(+0.56%) |
Dec 22, 2014 | 14.40 | 14.50 | 14.31 | 14.38 | 1,432,000 | +0.00(+0.00%) |
Dec 19, 2014 | 14.37 | 14.63 | 14.22 | 14.38 | 2,209,897 | +0.04(+0.28%) |
Dec 18, 2014 | 14.44 | 14.50 | 14.15 | 14.34 | 2,638,451 | +0.02(+0.14%) |
Dec 17, 2014 | 13.85 | 14.37 | 13.75 | 14.32 | 3,882,627 | +0.51(+3.69%) |
Dec 16, 2014 | 13.95 | 14.12 | 13.81 | 13.81 | 2,115,259 | -0.22(-1.57%) |
Dec 15, 2014 | 14.00 | 14.13 | 13.82 | 14.03 | 2,489,213 | +0.03(+0.21%) |
Dec 12, 2014 | 14.01 | 14.20 | 13.96 | 14.00 | 1,572,787 | -0.07(-0.50%) |
Dec 11, 2014 | 14.15 | 14.46 | 14.01 | 14.07 | 2,423,207 | -0.04(-0.28%) |
Dec 10, 2014 | 14.40 | 14.55 | 14.05 | 14.11 | 1,904,238 | -0.40(-2.72%) |
Dec 09, 2014 | 14.55 | 14.70 | 14.39 | 14.51 | 2,624,981 | -0.30(-2.06%) |
Dec 08, 2014 | 14.95 | 15.05 | 14.66 | 14.81 | 1,949,026 | -0.14(-0.94%) |
Dec 05, 2014 | 14.80 | 14.95 | 14.68 | 14.95 | 1,645,223 | +0.17(+1.15%) |
Dec 04, 2014 | 14.90 | 14.99 | 14.73 | 14.78 | 2,055,793 | -0.16(-1.07%) |
Dec 03, 2014 | 15.03 | 15.09 | 14.87 | 14.94 | 1,831,064 | -0.12(-0.80%) |
Dec 02, 2014 | 15.21 | 15.45 | 15.04 | 15.06 | 2,017,702 | -0.21(-1.38%) |
Dec 01, 2014 | 15.07 | 15.35 | 15.06 | 15.27 | 2,015,463 | +0.14(+0.93%) |
Nov 28, 2014 | 15.30 | 15.40 | 15.11 | 15.13 | 1,516,632 | -0.21(-1.37%) |
Nov 26, 2014 | 15.55 | 15.34 | 15.34 | 15.34 | 2,570,200 | -0.25(-1.60%) |
Nov 25, 2014 | 16.07 | 16.28 | 15.56 | 15.59 | 6,069,203 | +0.28(+1.83%) |
Nov 24, 2014 | 15.24 | 15.44 | 15.13 | 15.31 | 3,275,543 | +0.08(+0.53%) |
Nov 21, 2014 | 15.51 | 15.55 | 15.16 | 15.23 | 1,841,363 | -0.09(-0.59%) |
Nov 20, 2014 | 15.08 | 15.49 | 15.03 | 15.32 | 1,791,946 | +0.14(+0.92%) |
Nov 19, 2014 | 15.45 | 15.46 | 15.08 | 15.18 | 1,129,406 | -0.28(-1.81%) |
Nov 18, 2014 | 15.58 | 15.73 | 15.44 | 15.46 | 1,076,152 | -0.12(-0.77%) |
Nov 17, 2014 | 15.53 | 15.69 | 15.37 | 15.58 | 1,562,857 | -0.01(-0.06%) |
Nov 14, 2014 | 15.63 | 15.69 | 15.30 | 15.59 | 1,447,815 | -0.02(-0.13%) |
Nov 13, 2014 | 15.72 | 15.85 | 15.56 | 15.61 | 1,699,783 | -0.05(-0.32%) |
Nov 12, 2014 | 15.32 | 15.69 | 15.30 | 15.66 | 901,122 | +0.24(+1.56%) |
Nov 11, 2014 | 15.40 | 15.49 | 15.25 | 15.42 | 1,487,221 | +0.05(+0.33%) |
Nov 10, 2014 | 15.31 | 15.44 | 15.22 | 15.37 | 1,398,909 | +0.05(+0.33%) |
Nov 07, 2014 | 15.37 | 15.47 | 15.21 | 15.32 | 1,518,086 | -0.09(-0.58%) |
Nov 06, 2014 | 15.55 | 15.61 | 15.36 | 15.41 | 1,507,457 | -0.16(-1.03%) |
Nov 05, 2014 | 15.38 | 15.72 | 15.38 | 15.57 | 1,506,695 | +0.05(+0.32%) |
Nov 04, 2014 | 15.59 | 15.70 | 15.42 | 15.52 | 1,615,310 | -0.08(-0.51%) |
Nov 03, 2014 | 15.48 | 15.70 | 15.43 | 15.60 | 1,719,258 | +0.17(+1.10%) |
Oct 31, 2014 | 14.95 | 15.50 | 14.86 | 15.43 | 4,222,058 | +0.60(+4.05%) |
Oct 30, 2014 | 14.61 | 14.87 | 14.60 | 14.83 | 2,100,710 | +0.13(+0.92%) |
Oct 29, 2014 | 14.82 | 14.89 | 14.62 | 14.70 | 1,430,891 | -0.14(-0.98%) |
Oct 28, 2014 | 14.57 | 14.84 | 14.55 | 14.84 | 1,842,211 | +0.27(+1.85%) |
Oct 27, 2014 | 14.82 | 14.86 | 14.86 | 14.57 | 1,940,099 | -0.29(-1.95%) |
Oct 24, 2014 | 14.65 | 14.90 | 14.64 | 14.86 | 1,758,561 | +0.16(+1.09%) |
Oct 23, 2014 | 14.71 | 14.87 | 14.64 | 14.70 | 2,024,272 | +0.10(+0.68%) |
Oct 22, 2014 | 14.90 | 14.92 | 14.55 | 14.60 | 1,660,158 | -0.31(-2.08%) |
Oct 21, 2014 | 14.98 | 15.06 | 14.78 | 14.91 | 1,652,202 | +0.07(+0.47%) |
Oct 20, 2014 | 14.53 | 14.89 | 14.41 | 14.84 | 1,665,242 | +0.24(+1.64%) |
Oct 17, 2014 | 14.28 | 14.82 | 14.24 | 14.60 | 3,191,581 | +0.50(+3.55%) |
Oct 16, 2014 | 13.83 | 14.21 | 13.80 | 14.10 | 3,736,885 | +0.07(+0.50%) |
Oct 15, 2014 | 13.85 | 14.15 | 13.69 | 14.03 | 4,989,848 | +0.03(+0.21%) |
Oct 14, 2014 | 14.10 | 14.27 | 13.98 | 14.00 | 2,367,979 | -0.03(-0.21%) |
Oct 13, 2014 | 13.80 | 14.04 | 13.79 | 14.03 | 3,038,182 | +0.16(+1.15%) |
Oct 10, 2014 | 14.56 | 14.66 | 13.69 | 13.87 | 5,408,881 | -0.76(-5.16%) |
Oct 09, 2014 | 14.86 | 15.02 | 14.55 | 14.62 | 3,652,842 | -0.14(-0.98%) |
Oct 08, 2014 | 14.69 | 14.78 | 14.33 | 14.77 | 5,755,134 | +0.06(+0.41%) |
Oct 07, 2014 | 15.06 | 15.10 | 14.70 | 14.71 | 2,238,193 | -0.45(-2.97%) |
Oct 06, 2014 | 15.46 | 15.53 | 15.08 | 15.16 | 1,804,129 | -0.21(-1.37%) |
Oct 03, 2014 | 15.29 | 15.49 | 15.22 | 15.37 | 1,697,583 | +0.18(+1.18%) |
Oct 02, 2014 | 15.34 | 15.42 | 14.80 | 15.19 | 3,001,740 | -0.09(-0.59%) |
Oct 01, 2014 | 15.42 | 15.44 | 14.96 | 15.28 | 5,322,948 | -0.13(-0.88%) |
Sep 30, 2014 | 15.15 | 15.61 | 14.87 | 15.41 | 6,346,045 | +0.29(+1.92%) |
Sep 29, 2014 | 15.07 | 15.19 | 15.00 | 15.12 | 1,692,888 | -0.07(-0.49%) |
Sep 26, 2014 | 15.16 | 15.31 | 15.03 | 15.20 | 1,393,900 | +0.06(+0.40%) |
Sep 25, 2014 | 15.42 | 15.49 | 15.07 | 15.14 | 1,506,635 | -0.34(-2.20%) |
Sep 24, 2014 | 15.33 | 15.54 | 15.22 | 15.48 | 1,606,577 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.44 | 15.22 | 15.32 | 1,732,846 | -0.06(-0.39%) |
Sep 22, 2014 | 15.60 | 15.69 | 15.30 | 15.38 | 1,874,279 | -0.29(-1.85%) |
Sep 19, 2014 | 15.79 | 15.87 | 15.58 | 15.67 | 2,426,394 | -0.09(-0.57%) |
Sep 18, 2014 | 15.79 | 15.89 | 15.69 | 15.76 | 1,818,363 | +0.01(+0.06%) |
Sep 17, 2014 | 15.66 | 15.93 | 15.65 | 15.75 | 1,387,338 | +0.04(+0.25%) |
Sep 16, 2014 | 15.60 | 15.80 | 15.59 | 15.71 | 1,954,230 | +0.05(+0.32%) |
Sep 15, 2014 | 15.90 | 15.93 | 15.58 | 15.66 | 1,865,862 | -0.29(-1.82%) |
Sep 12, 2014 | 16.18 | 16.27 | 15.85 | 15.95 | 2,246,886 | -0.27(-1.66%) |
Sep 11, 2014 | 16.16 | 16.32 | 16.08 | 16.22 | 1,957,551 | +0.00(+0.00%) |
Sep 10, 2014 | 16.34 | 16.36 | 16.16 | 16.22 | 1,731,852 | -0.14(-0.89%) |
Sep 09, 2014 | 16.80 | 16.94 | 16.28 | 16.36 | 3,407,408 | -0.51(-2.99%) |
Sep 08, 2014 | 16.86 | 17.18 | 16.83 | 16.87 | 1,538,303 | +0.01(+0.06%) |
Sep 05, 2014 | 17.00 | 17.07 | 16.83 | 16.86 | 1,258,935 | -0.14(-0.82%) |
Sep 04, 2014 | 16.92 | 17.14 | 16.92 | 17.00 | 1,631,735 | +0.09(+0.53%) |
Sep 03, 2014 | 16.93 | 16.98 | 16.85 | 16.91 | 1,401,986 | +0.04(+0.21%) |
Sep 02, 2014 | 16.98 | 17.00 | 16.82 | 16.88 | 1,336,620 | -0.14(-0.79%) |
Aug 29, 2014 | 16.97 | 17.01 | 17.01 | 17.01 | 1,022,500 | +0.14(+0.83%) |
Aug 28, 2014 | 16.97 | 17.00 | 16.85 | 16.87 | 1,205,113 | -0.16(-0.94%) |
Aug 27, 2014 | 17.11 | 17.14 | 16.93 | 17.03 | 1,427,069 | -0.14(-0.82%) |
Aug 26, 2014 | 16.88 | 17.18 | 16.80 | 17.17 | 1,758,984 | +0.33(+1.96%) |
Aug 25, 2014 | 17.09 | 17.13 | 16.78 | 16.84 | 1,971,374 | -0.25(-1.46%) |
Aug 22, 2014 | 16.84 | 17.24 | 16.84 | 17.09 | 1,983,280 | +0.23(+1.36%) |
Aug 21, 2014 | 16.96 | 17.00 | 16.81 | 16.86 | 1,455,131 | -0.08(-0.47%) |
Aug 20, 2014 | 17.00 | 17.10 | 16.84 | 16.94 | 2,095,032 | -0.08(-0.47%) |
Aug 19, 2014 | 16.87 | 17.16 | 16.85 | 17.02 | 2,173,928 | +0.16(+0.95%) |
Aug 18, 2014 | 16.51 | 16.89 | 16.50 | 16.86 | 2,532,262 | +0.33(+2.00%) |
Aug 15, 2014 | 16.64 | 16.79 | 16.35 | 16.53 | 3,394,946 | -0.07(-0.42%) |
Aug 14, 2014 | 16.80 | 16.93 | 16.53 | 16.60 | 2,825,395 | -0.17(-1.01%) |
Aug 13, 2014 | 16.41 | 16.93 | 16.25 | 16.77 | 4,136,187 | +0.30(+1.82%) |
Aug 12, 2014 | 16.30 | 16.60 | 16.06 | 16.47 | 12,138,938 | -1.63(-9.01%) |
Aug 11, 2014 | 17.94 | 18.27 | 17.92 | 18.10 | 3,473,463 | +0.19(+1.06%) |
Aug 08, 2014 | 17.71 | 18.04 | 17.71 | 17.91 | 2,607,343 | +0.18(+1.02%) |
Aug 07, 2014 | 17.81 | 17.95 | 17.60 | 17.73 | 1,606,768 | +0.03(+0.17%) |
Aug 06, 2014 | 17.91 | 17.99 | 17.65 | 17.70 | 2,150,316 | -0.34(-1.88%) |
Aug 05, 2014 | 18.13 | 18.36 | 17.93 | 18.04 | 1,514,014 | -0.14(-0.77%) |
Aug 04, 2014 | 17.80 | 18.26 | 17.78 | 18.18 | 2,281,372 | +0.35(+1.96%) |
Aug 01, 2014 | 18.08 | 18.17 | 17.51 | 17.83 | 2,809,376 | -0.35(-1.93%) |
Jul 31, 2014 | 18.47 | 18.60 | 18.16 | 18.18 | 2,304,570 | -0.46(-2.47%) |
Jul 30, 2014 | 18.49 | 18.65 | 18.46 | 18.64 | 1,754,030 | +0.19(+1.03%) |
Jul 29, 2014 | 18.46 | 18.66 | 18.35 | 18.45 | 2,214,259 | +0.00(+0.00%) |
Jul 28, 2014 | 18.29 | 18.61 | 18.28 | 18.45 | 2,251,748 | +0.20(+1.10%) |
Jul 25, 2014 | 17.77 | 18.28 | 17.73 | 18.25 | 2,424,714 | +0.24(+1.33%) |
Jul 24, 2014 | 17.73 | 18.05 | 17.65 | 18.01 | 1,550,863 | +0.32(+1.81%) |
Jul 23, 2014 | 17.78 | 17.95 | 17.67 | 17.69 | 1,179,409 | -0.05(-0.28%) |
Jul 22, 2014 | 17.81 | 18.03 | 17.74 | 17.74 | 1,468,917 | -0.04(-0.22%) |
Jul 21, 2014 | 17.63 | 17.80 | 17.60 | 17.78 | 1,410,387 | +0.06(+0.34%) |
Jul 18, 2014 | 17.68 | 17.80 | 17.57 | 17.72 | 1,893,750 | +0.07(+0.40%) |
Jul 17, 2014 | 17.97 | 18.01 | 17.62 | 17.65 | 1,992,421 | -0.42(-2.32%) |
Jul 16, 2014 | 18.15 | 18.28 | 17.97 | 18.07 | 2,782,719 | +0.08(+0.44%) |
Jul 15, 2014 | 18.16 | 18.34 | 17.90 | 17.99 | 2,434,349 | -0.16(-0.88%) |
Jul 14, 2014 | 18.18 | 18.34 | 18.09 | 18.15 | 1,293,947 | +0.10(+0.55%) |
Jul 11, 2014 | 18.17 | 18.27 | 18.03 | 18.05 | 1,826,997 | -0.16(-0.88%) |
Jul 10, 2014 | 18.07 | 18.31 | 17.77 | 18.21 | 1,841,615 | -0.09(-0.49%) |
Jul 09, 2014 | 18.34 | 18.56 | 18.18 | 18.30 | 1,694,970 | -0.03(-0.16%) |
Jul 08, 2014 | 18.76 | 18.76 | 18.27 | 18.33 | 3,651,959 | -0.45(-2.40%) |
Jul 07, 2014 | 18.55 | 18.89 | 18.55 | 18.78 | 2,567,740 | -0.12(-0.63%) |
Jul 03, 2014 | 18.76 | 18.90 | 18.90 | 18.90 | 2,339,300 | +0.11(+0.61%) |
Jul 02, 2014 | 18.37 | 18.79 | 18.30 | 18.79 | 3,954,898 | +0.29(+1.54%) |
Jul 01, 2014 | 18.11 | 18.51 | 17.71 | 18.50 | 8,081,179 | -0.27(-1.44%) |
Jun 30, 2014 | 18.73 | 18.99 | 18.66 | 18.77 | 3,974,863 | +0.11(+0.59%) |
Jun 27, 2014 | 18.74 | 18.88 | 18.66 | 18.66 | 3,224,589 | -0.13(-0.69%) |
Jun 26, 2014 | 19.15 | 19.28 | 18.58 | 18.79 | 5,961,853 | -0.51(-2.64%) |
Jun 25, 2014 | 19.34 | 19.42 | 19.12 | 19.30 | 3,716,174 | -0.08(-0.41%) |
Jun 24, 2014 | 19.50 | 19.58 | 19.24 | 19.38 | 3,794,997 | -0.13(-0.67%) |
Jun 23, 2014 | 19.39 | 19.61 | 19.39 | 19.51 | 3,569,456 | +0.04(+0.21%) |
Jun 20, 2014 | 19.51 | 19.59 | 19.42 | 19.47 | 3,954,430 | -0.05(-0.26%) |
Jun 19, 2014 | 19.38 | 19.59 | 19.30 | 19.52 | 4,103,908 | +0.19(+0.98%) |
Jun 18, 2014 | 19.10 | 19.39 | 18.92 | 19.33 | 4,611,265 | +0.10(+0.52%) |
Jun 17, 2014 | 18.99 | 19.28 | 18.78 | 19.23 | 8,099,802 | +0.47(+2.51%) |
Jun 16, 2014 | 17.01 | 19.04 | 16.89 | 18.76 | 15,997,967 | +1.66(+9.71%) |
Jun 13, 2014 | 17.08 | 17.17 | 16.80 | 17.10 | 2,398,564 | +0.03(+0.18%) |
Jun 12, 2014 | 17.35 | 17.37 | 17.03 | 17.07 | 1,939,356 | -0.26(-1.50%) |
Jun 11, 2014 | 17.23 | 17.35 | 17.10 | 17.33 | 2,540,597 | +0.06(+0.35%) |
Jun 10, 2014 | 17.16 | 17.27 | 17.02 | 17.27 | 1,715,194 | +0.27(+1.59%) |
Jun 06, 2014 | 16.70 | 17.03 | 16.67 | 17.00 | 2,955,084 | +0.35(+2.10%) |
Jun 05, 2014 | 16.43 | 16.78 | 16.37 | 16.65 | 2,762,624 | +0.28(+1.71%) |
Jun 04, 2014 | 16.17 | 16.50 | 16.06 | 16.37 | 2,145,372 | +0.11(+0.68%) |
Jun 03, 2014 | 16.25 | 16.31 | 16.06 | 16.26 | 1,647,147 | -0.03(-0.18%) |