Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.83 | 22.23 | 21.66 | 22.22 | 4,043,615 | +0.55(+2.55%) |
Apr 29, 2015 | 21.45 | 22.15 | 21.23 | 21.67 | 3,620,536 | +0.22(+1.03%) |
Apr 28, 2015 | 21.49 | 21.52 | 21.03 | 21.45 | 2,013,122 | +0.08(+0.38%) |
Apr 27, 2015 | 21.32 | 21.56 | 21.18 | 21.37 | 3,014,575 | +0.19(+0.88%) |
Apr 24, 2015 | 20.64 | 21.53 | 20.38 | 21.18 | 3,416,765 | +0.57(+2.74%) |
Apr 23, 2015 | 19.83 | 20.62 | 19.71 | 20.62 | 4,338,254 | +0.74(+3.74%) |
Apr 22, 2015 | 20.14 | 20.21 | 19.49 | 19.87 | 3,805,616 | -0.10(-0.51%) |
Apr 21, 2015 | 19.93 | 20.22 | 19.86 | 19.97 | 1,685,629 | +0.23(+1.15%) |
Apr 20, 2015 | 19.76 | 19.81 | 19.41 | 19.75 | 1,596,597 | +0.21(+1.10%) |
Apr 17, 2015 | 19.87 | 20.15 | 19.17 | 19.53 | 4,248,633 | -0.62(-3.06%) |
Apr 16, 2015 | 20.11 | 20.35 | 19.83 | 20.15 | 4,603,113 | +0.09(+0.43%) |
Apr 15, 2015 | 20.28 | 20.45 | 19.90 | 20.06 | 2,412,589 | -0.13(-0.65%) |
Apr 14, 2015 | 20.38 | 20.45 | 19.68 | 20.19 | 4,008,719 | -0.23(-1.12%) |
Apr 13, 2015 | 20.54 | 20.68 | 20.28 | 20.42 | 2,061,812 | -0.17(-0.82%) |
Apr 10, 2015 | 20.70 | 21.29 | 20.53 | 20.59 | 5,127,109 | -0.23(-1.12%) |
Apr 09, 2015 | 20.72 | 20.92 | 20.21 | 20.83 | 4,367,716 | +0.54(+2.66%) |
Apr 08, 2015 | 19.70 | 20.97 | 19.70 | 20.29 | 7,614,170 | +0.87(+4.50%) |
Apr 07, 2015 | 19.24 | 20.18 | 19.05 | 19.41 | 4,705,968 | +0.16(+0.84%) |
Apr 06, 2015 | 19.24 | 19.41 | 18.92 | 19.25 | 2,911,853 | -0.08(-0.39%) |
Apr 02, 2015 | 18.70 | 19.33 | 19.33 | 19.33 | 6,045,881 | +0.77(+4.16%) |
Apr 01, 2015 | 18.15 | 18.76 | 18.15 | 18.56 | 2,043,853 | +0.31(+1.67%) |
Mar 31, 2015 | 18.00 | 18.61 | 17.88 | 18.25 | 4,899,702 | +0.05(+0.27%) |
Mar 30, 2015 | 18.03 | 18.30 | 17.78 | 18.20 | 2,045,082 | +0.21(+1.15%) |
Mar 27, 2015 | 17.69 | 18.15 | 17.59 | 18.00 | 2,948,486 | +0.41(+2.34%) |
Mar 26, 2015 | 17.35 | 17.75 | 17.12 | 17.59 | 2,051,844 | +0.26(+1.51%) |
Mar 25, 2015 | 17.82 | 18.02 | 17.24 | 17.33 | 2,125,358 | -0.47(-2.63%) |
Mar 24, 2015 | 17.88 | 18.10 | 17.69 | 17.79 | 2,108,529 | -0.21(-1.17%) |
Mar 23, 2015 | 17.64 | 18.11 | 17.60 | 18.00 | 2,329,787 | +0.55(+3.18%) |
Mar 20, 2015 | 17.04 | 17.65 | 16.99 | 17.45 | 2,836,885 | +0.43(+2.54%) |
Mar 19, 2015 | 17.44 | 17.48 | 16.84 | 17.02 | 2,722,838 | -0.33(-1.92%) |
Mar 18, 2015 | 17.29 | 17.70 | 17.18 | 17.35 | 3,213,864 | +0.10(+0.58%) |
Mar 17, 2015 | 17.23 | 17.44 | 16.99 | 17.25 | 1,968,193 | +0.04(+0.22%) |
Mar 16, 2015 | 16.81 | 17.29 | 16.73 | 17.21 | 3,378,228 | +0.62(+3.73%) |
Mar 13, 2015 | 16.34 | 16.83 | 16.32 | 16.59 | 3,179,072 | +0.16(+0.94%) |
Mar 12, 2015 | 17.05 | 17.05 | 16.33 | 16.44 | 2,975,133 | -0.46(-2.71%) |
Mar 11, 2015 | 17.20 | 17.20 | 16.87 | 16.90 | 1,720,676 | -0.35(-2.03%) |
Mar 10, 2015 | 17.30 | 17.43 | 17.01 | 17.25 | 2,108,656 | -0.09(-0.52%) |
Mar 09, 2015 | 17.45 | 17.62 | 17.32 | 17.34 | 3,142,514 | -0.13(-0.74%) |
Mar 06, 2015 | 17.62 | 17.81 | 17.33 | 17.47 | 2,241,245 | -0.06(-0.34%) |
Mar 05, 2015 | 16.96 | 17.58 | 16.91 | 17.52 | 2,858,351 | +0.70(+4.18%) |
Mar 04, 2015 | 16.49 | 16.93 | 16.69 | 16.82 | 3,997,850 | +0.13(+0.79%) |
Mar 03, 2015 | 16.68 | 17.10 | 16.52 | 16.69 | 5,128,828 | -0.14(-0.84%) |
Mar 02, 2015 | 17.54 | 17.64 | 16.75 | 16.83 | 5,925,459 | -0.51(-2.94%) |
Feb 27, 2015 | 18.25 | 18.38 | 17.13 | 17.34 | 4,061,574 | -0.81(-4.49%) |
Feb 26, 2015 | 17.68 | 18.55 | 17.68 | 18.16 | 3,940,743 | +0.48(+2.71%) |
Feb 25, 2015 | 19.01 | 19.04 | 17.63 | 17.68 | 3,236,490 | -1.31(-6.91%) |
Feb 24, 2015 | 19.28 | 19.28 | 18.55 | 18.99 | 2,752,664 | -0.36(-1.88%) |
Feb 23, 2015 | 19.16 | 19.41 | 18.96 | 19.35 | 2,403,307 | +0.34(+1.79%) |
Feb 20, 2015 | 19.17 | 19.17 | 18.73 | 19.01 | 1,318,021 | -0.09(-0.47%) |
Feb 19, 2015 | 19.92 | 19.96 | 19.07 | 19.10 | 1,878,142 | -0.76(-3.82%) |
Feb 18, 2015 | 19.88 | 19.91 | 19.64 | 19.86 | 782,946 | -0.00(-0.02%) |
Feb 17, 2015 | 19.52 | 19.89 | 19.31 | 19.87 | 1,397,418 | +0.35(+1.79%) |
Feb 13, 2015 | 19.62 | 19.52 | 19.52 | 19.52 | 1,919,213 | -0.08(-0.43%) |
Feb 12, 2015 | 20.20 | 20.29 | 19.32 | 19.60 | 2,785,342 | -0.45(-2.23%) |
Feb 11, 2015 | 19.68 | 20.15 | 19.64 | 20.05 | 3,792,289 | +0.21(+1.06%) |
Feb 10, 2015 | 19.07 | 20.08 | 18.88 | 19.84 | 7,654,134 | +1.37(+7.40%) |
Feb 09, 2015 | 19.02 | 19.02 | 18.25 | 18.47 | 5,027,892 | -0.81(-4.21%) |
Feb 06, 2015 | 20.10 | 20.10 | 19.27 | 19.28 | 2,501,397 | -0.73(-3.66%) |
Feb 05, 2015 | 20.08 | 20.09 | 19.74 | 20.02 | 2,108,934 | -0.11(-0.56%) |
Feb 04, 2015 | 19.84 | 20.46 | 19.80 | 20.13 | 2,880,550 | +0.30(+1.50%) |
Feb 03, 2015 | 19.41 | 19.84 | 19.17 | 19.83 | 2,197,449 | +0.33(+1.70%) |
Feb 02, 2015 | 18.92 | 19.56 | 18.65 | 19.50 | 2,052,469 | +0.63(+3.33%) |
Jan 30, 2015 | 18.72 | 18.99 | 18.52 | 18.87 | 1,919,572 | +0.01(+0.07%) |
Jan 29, 2015 | 18.73 | 19.08 | 18.54 | 18.86 | 2,087,246 | +0.10(+0.52%) |
Jan 28, 2015 | 19.13 | 19.32 | 18.64 | 18.76 | 2,123,633 | -0.27(-1.42%) |
Jan 27, 2015 | 19.05 | 19.19 | 18.84 | 19.03 | 2,497,177 | -0.16(-0.81%) |
Jan 26, 2015 | 19.51 | 19.65 | 18.96 | 19.18 | 4,674,427 | -0.32(-1.63%) |
Jan 23, 2015 | 19.33 | 19.79 | 19.33 | 19.50 | 2,095,444 | +0.18(+0.92%) |
Jan 22, 2015 | 19.67 | 19.67 | 19.00 | 19.32 | 3,126,163 | -0.09(-0.46%) |
Jan 21, 2015 | 19.23 | 19.48 | 19.09 | 19.41 | 1,728,982 | +0.23(+1.19%) |
Jan 20, 2015 | 18.95 | 19.59 | 18.83 | 19.18 | 3,164,009 | +0.41(+2.18%) |
Jan 16, 2015 | 18.41 | 19.14 | 18.37 | 18.78 | 4,331,290 | +0.35(+1.87%) |
Jan 15, 2015 | 18.24 | 18.64 | 18.08 | 18.43 | 3,289,218 | +0.32(+1.75%) |
Jan 14, 2015 | 17.92 | 18.48 | 17.84 | 18.11 | 2,561,845 | -0.00(-0.01%) |
Jan 13, 2015 | 18.03 | 18.39 | 17.90 | 18.11 | 2,247,708 | +0.15(+0.83%) |
Jan 12, 2015 | 18.07 | 18.12 | 17.73 | 17.97 | 2,640,999 | +0.07(+0.41%) |
Jan 09, 2015 | 17.80 | 18.10 | 17.66 | 17.89 | 1,747,473 | +0.08(+0.44%) |
Jan 08, 2015 | 17.77 | 18.13 | 17.73 | 17.81 | 2,459,070 | +0.09(+0.49%) |
Jan 07, 2015 | 17.61 | 18.39 | 17.57 | 17.73 | 3,752,052 | +0.26(+1.50%) |
Jan 06, 2015 | 17.24 | 17.70 | 17.03 | 17.46 | 2,431,124 | +0.29(+1.71%) |
Jan 05, 2015 | 17.09 | 17.44 | 17.00 | 17.17 | 1,217,157 | +0.10(+0.60%) |
Jan 02, 2015 | 17.24 | 17.40 | 16.73 | 17.07 | 1,893,403 | -0.06(-0.33%) |
Dec 31, 2014 | 17.18 | 17.12 | 17.12 | 17.12 | 989,422 | +0.03(+0.15%) |
Dec 30, 2014 | 17.10 | 17.30 | 16.99 | 17.10 | 1,543,209 | -0.08(-0.45%) |
Dec 29, 2014 | 17.61 | 17.76 | 17.16 | 17.18 | 1,403,845 | -0.37(-2.13%) |
Dec 26, 2014 | 17.51 | 17.79 | 17.25 | 17.55 | 1,432,068 | +0.05(+0.29%) |
Dec 24, 2014 | 17.32 | 17.50 | 17.50 | 17.50 | 447,526 | +0.16(+0.90%) |
Dec 23, 2014 | 17.72 | 17.79 | 17.20 | 17.34 | 1,422,134 | -0.39(-2.19%) |
Dec 22, 2014 | 17.79 | 18.01 | 17.66 | 17.73 | 1,905,434 | +0.12(+0.71%) |
Dec 19, 2014 | 17.80 | 17.83 | 17.55 | 17.61 | 2,273,257 | -0.07(-0.37%) |
Dec 18, 2014 | 17.07 | 17.79 | 17.07 | 17.67 | 2,636,460 | +0.79(+4.69%) |
Dec 17, 2014 | 17.19 | 17.27 | 16.81 | 16.88 | 1,496,505 | -0.21(-1.20%) |
Dec 16, 2014 | 17.27 | 17.27 | 16.89 | 17.09 | 2,493,535 | -0.14(-0.82%) |
Dec 15, 2014 | 17.21 | 17.39 | 17.06 | 17.23 | 1,729,265 | +0.05(+0.30%) |
Dec 12, 2014 | 17.18 | 17.62 | 16.97 | 17.18 | 1,974,132 | -0.23(-1.32%) |
Dec 11, 2014 | 16.85 | 17.50 | 16.58 | 17.41 | 2,685,346 | +0.73(+4.37%) |
Dec 10, 2014 | 17.30 | 17.56 | 16.65 | 16.68 | 2,172,410 | -0.58(-3.34%) |
Dec 09, 2014 | 16.58 | 17.36 | 16.45 | 17.26 | 3,483,062 | +0.22(+1.31%) |
Dec 08, 2014 | 17.60 | 17.61 | 16.78 | 17.03 | 2,814,747 | -0.47(-2.69%) |
Dec 05, 2014 | 17.61 | 17.69 | 17.44 | 17.50 | 2,125,226 | -0.10(-0.58%) |
Dec 04, 2014 | 18.00 | 18.00 | 17.52 | 17.61 | 2,469,856 | -0.22(-1.25%) |
Dec 03, 2014 | 18.08 | 18.13 | 17.80 | 17.83 | 1,465,717 | -0.25(-1.36%) |
Dec 02, 2014 | 18.20 | 18.25 | 17.92 | 18.07 | 1,344,369 | -0.03(-0.19%) |
Dec 01, 2014 | 18.12 | 18.30 | 17.92 | 18.11 | 2,151,753 | -0.14(-0.79%) |
Nov 28, 2014 | 18.49 | 18.56 | 18.13 | 18.25 | 1,554,082 | -0.03(-0.14%) |
Nov 26, 2014 | 17.96 | 18.28 | 18.28 | 18.28 | 1,650,002 | +0.34(+1.91%) |
Nov 25, 2014 | 17.99 | 18.16 | 17.80 | 17.94 | 1,904,325 | -0.14(-0.78%) |
Nov 24, 2014 | 18.07 | 18.39 | 17.82 | 18.08 | 3,688,241 | -0.04(-0.20%) |
Nov 21, 2014 | 17.97 | 18.30 | 17.85 | 18.11 | 3,947,881 | +0.44(+2.46%) |
Nov 20, 2014 | 17.36 | 17.79 | 17.25 | 17.68 | 3,498,024 | +0.44(+2.54%) |
Nov 19, 2014 | 17.41 | 17.57 | 17.15 | 17.24 | 1,827,656 | -0.30(-1.71%) |
Nov 18, 2014 | 17.39 | 17.56 | 17.17 | 17.54 | 2,223,984 | +0.13(+0.77%) |
Nov 17, 2014 | 17.33 | 17.52 | 17.19 | 17.41 | 2,242,075 | +0.08(+0.48%) |
Nov 14, 2014 | 17.11 | 17.44 | 16.86 | 17.32 | 3,793,864 | +0.45(+2.69%) |
Nov 13, 2014 | 16.30 | 17.07 | 16.19 | 16.87 | 5,706,712 | +0.53(+3.23%) |
Nov 12, 2014 | 16.25 | 16.56 | 16.22 | 16.34 | 2,978,790 | +0.19(+1.15%) |
Nov 11, 2014 | 16.17 | 16.37 | 16.08 | 16.15 | 2,796,509 | +0.13(+0.83%) |
Nov 10, 2014 | 15.95 | 16.08 | 15.90 | 16.02 | 3,270,714 | +0.22(+1.39%) |
Nov 07, 2014 | 15.93 | 16.07 | 15.80 | 15.80 | 1,993,031 | -0.17(-1.08%) |
Nov 06, 2014 | 16.12 | 16.20 | 15.80 | 15.97 | 1,834,139 | -0.09(-0.59%) |
Nov 05, 2014 | 16.36 | 16.44 | 15.97 | 16.07 | 1,721,806 | -0.12(-0.77%) |
Nov 04, 2014 | 16.03 | 16.36 | 15.96 | 16.19 | 4,642,768 | +0.04(+0.26%) |
Nov 03, 2014 | 16.44 | 16.45 | 16.10 | 16.15 | 2,475,607 | -0.15(-0.94%) |
Oct 31, 2014 | 16.35 | 16.49 | 16.28 | 16.30 | 2,287,453 | +0.12(+0.76%) |
Oct 30, 2014 | 15.88 | 16.34 | 15.86 | 16.18 | 2,683,641 | +0.34(+2.17%) |
Oct 29, 2014 | 16.13 | 16.19 | 15.81 | 15.84 | 2,460,601 | -0.13(-0.80%) |
Oct 28, 2014 | 15.83 | 16.04 | 15.76 | 15.97 | 2,146,664 | +0.13(+0.85%) |
Oct 27, 2014 | 15.80 | 15.96 | 15.96 | 15.83 | 2,760,984 | -0.13(-0.83%) |
Oct 24, 2014 | 15.74 | 16.08 | 15.63 | 15.96 | 1,785,252 | +0.11(+0.70%) |
Oct 23, 2014 | 16.01 | 16.13 | 15.83 | 15.85 | 2,656,505 | +0.02(+0.14%) |
Oct 22, 2014 | 15.85 | 16.22 | 15.80 | 15.83 | 2,066,150 | -0.04(-0.27%) |
Oct 21, 2014 | 15.77 | 16.35 | 15.77 | 15.87 | 3,419,909 | +0.35(+2.24%) |
Oct 20, 2014 | 15.20 | 15.59 | 15.16 | 15.53 | 2,799,368 | +0.37(+2.43%) |
Oct 17, 2014 | 15.34 | 15.39 | 15.08 | 15.16 | 1,834,912 | -0.01(-0.05%) |
Oct 16, 2014 | 14.95 | 15.29 | 14.86 | 15.16 | 4,743,442 | -0.15(-1.00%) |
Oct 15, 2014 | 14.65 | 15.40 | 14.44 | 15.32 | 6,578,162 | +0.54(+3.65%) |
Oct 14, 2014 | 14.44 | 15.06 | 14.30 | 14.78 | 3,299,651 | +0.49(+3.43%) |
Oct 13, 2014 | 14.32 | 14.64 | 14.20 | 14.29 | 4,703,391 | -0.07(-0.49%) |
Oct 10, 2014 | 14.71 | 14.90 | 14.24 | 14.36 | 5,402,007 | -0.27(-1.86%) |
Oct 09, 2014 | 14.67 | 14.95 | 14.61 | 14.63 | 3,906,058 | +0.00(+0.00%) |
Oct 08, 2014 | 14.47 | 14.79 | 14.23 | 14.63 | 4,684,353 | +0.23(+1.59%) |
Oct 07, 2014 | 14.41 | 14.67 | 14.37 | 14.40 | 2,194,459 | -0.09(-0.61%) |
Oct 06, 2014 | 14.47 | 14.68 | 14.33 | 14.49 | 1,751,458 | +0.14(+0.97%) |
Oct 03, 2014 | 14.32 | 14.52 | 14.29 | 14.35 | 1,511,146 | +0.17(+1.16%) |
Oct 02, 2014 | 14.26 | 14.45 | 14.01 | 14.19 | 1,664,117 | -0.09(-0.65%) |
Oct 01, 2014 | 14.81 | 14.82 | 14.08 | 14.28 | 2,085,617 | -0.47(-3.16%) |
Sep 30, 2014 | 14.72 | 14.77 | 14.51 | 14.74 | 2,104,911 | +0.12(+0.79%) |
Sep 29, 2014 | 14.59 | 14.93 | 14.44 | 14.63 | 2,116,112 | -0.12(-0.83%) |
Sep 26, 2014 | 14.69 | 14.95 | 14.65 | 14.75 | 1,663,780 | +0.13(+0.86%) |
Sep 25, 2014 | 15.10 | 15.14 | 14.56 | 14.63 | 1,941,465 | -0.58(-3.79%) |
Sep 24, 2014 | 15.13 | 15.28 | 15.03 | 15.20 | 1,543,859 | +0.17(+1.16%) |
Sep 23, 2014 | 14.92 | 15.23 | 14.89 | 15.03 | 1,011,443 | +0.05(+0.34%) |
Sep 22, 2014 | 15.19 | 15.32 | 14.88 | 14.98 | 1,751,359 | -0.31(-2.06%) |
Sep 19, 2014 | 15.39 | 15.51 | 15.07 | 15.29 | 2,359,050 | -0.11(-0.68%) |
Sep 18, 2014 | 15.27 | 15.41 | 15.20 | 15.40 | 1,215,683 | +0.22(+1.45%) |
Sep 17, 2014 | 15.31 | 15.31 | 15.08 | 15.18 | 1,515,445 | +0.01(+0.03%) |
Sep 16, 2014 | 14.80 | 15.24 | 14.73 | 15.17 | 1,492,555 | +0.26(+1.76%) |
Sep 15, 2014 | 15.25 | 15.25 | 14.79 | 14.91 | 1,391,271 | -0.29(-1.92%) |
Sep 12, 2014 | 15.25 | 15.27 | 15.16 | 15.20 | 1,067,429 | -0.05(-0.35%) |
Sep 11, 2014 | 15.03 | 15.27 | 15.01 | 15.26 | 808,393 | +0.12(+0.82%) |
Sep 10, 2014 | 15.09 | 15.25 | 15.00 | 15.13 | 1,373,622 | -0.04(-0.28%) |
Sep 09, 2014 | 15.25 | 15.46 | 15.13 | 15.18 | 1,837,834 | -0.13(-0.87%) |
Sep 08, 2014 | 15.41 | 15.55 | 15.26 | 15.31 | 1,689,226 | -0.13(-0.83%) |
Sep 05, 2014 | 15.46 | 15.48 | 15.36 | 15.43 | 1,849,145 | -0.02(-0.12%) |
Sep 04, 2014 | 15.28 | 15.61 | 15.28 | 15.45 | 1,761,148 | +0.26(+1.72%) |
Sep 03, 2014 | 15.22 | 15.30 | 15.10 | 15.19 | 2,682,625 | +0.06(+0.41%) |
Sep 02, 2014 | 15.10 | 15.24 | 15.06 | 15.13 | 1,816,316 | -0.02(-0.16%) |
Aug 29, 2014 | 15.23 | 15.15 | 15.15 | 15.15 | 1,437,864 | -0.04(-0.28%) |
Aug 28, 2014 | 15.31 | 15.47 | 15.11 | 15.20 | 1,334,448 | -0.22(-1.40%) |
Aug 27, 2014 | 15.43 | 15.62 | 15.26 | 15.41 | 2,298,369 | -0.04(-0.23%) |
Aug 26, 2014 | 15.39 | 15.61 | 15.27 | 15.45 | 2,662,813 | +0.10(+0.65%) |
Aug 25, 2014 | 15.14 | 15.37 | 15.09 | 15.35 | 2,156,885 | +0.31(+2.06%) |
Aug 22, 2014 | 15.12 | 15.23 | 15.02 | 15.04 | 870,067 | -0.08(-0.53%) |
Aug 21, 2014 | 15.15 | 15.29 | 15.05 | 15.12 | 1,750,208 | +0.02(+0.11%) |
Aug 20, 2014 | 15.18 | 15.31 | 15.09 | 15.10 | 1,111,054 | -0.08(-0.54%) |
Aug 19, 2014 | 15.19 | 15.35 | 15.09 | 15.18 | 1,843,952 | -0.09(-0.58%) |
Aug 18, 2014 | 15.03 | 15.37 | 14.95 | 15.27 | 3,651,218 | +0.37(+2.46%) |
Aug 15, 2014 | 14.64 | 14.99 | 14.57 | 14.91 | 3,270,909 | +0.27(+1.81%) |
Aug 14, 2014 | 14.57 | 14.72 | 14.10 | 14.64 | 4,052,003 | +0.23(+1.61%) |
Aug 13, 2014 | 14.33 | 14.57 | 14.13 | 14.41 | 3,721,996 | +0.24(+1.71%) |
Aug 12, 2014 | 14.15 | 14.37 | 13.99 | 14.17 | 2,506,090 | -0.14(-0.99%) |
Aug 11, 2014 | 14.34 | 14.41 | 14.22 | 14.31 | 1,726,932 | +0.10(+0.70%) |
Aug 08, 2014 | 14.26 | 14.38 | 14.07 | 14.21 | 2,257,874 | -0.01(-0.06%) |
Aug 07, 2014 | 14.12 | 14.39 | 14.03 | 14.22 | 1,920,050 | +0.06(+0.45%) |
Aug 06, 2014 | 14.08 | 14.20 | 13.97 | 14.16 | 1,898,641 | -0.03(-0.21%) |
Aug 05, 2014 | 14.30 | 14.38 | 14.13 | 14.19 | 1,647,398 | -0.11(-0.79%) |
Aug 04, 2014 | 14.20 | 14.33 | 14.03 | 14.30 | 2,342,659 | +0.21(+1.46%) |
Aug 01, 2014 | 14.40 | 14.40 | 13.85 | 14.09 | 2,310,545 | -0.31(-2.18%) |
Jul 31, 2014 | 14.52 | 14.67 | 14.29 | 14.41 | 2,148,724 | -0.30(-2.04%) |
Jul 30, 2014 | 14.58 | 14.82 | 14.41 | 14.71 | 1,879,041 | +0.13(+0.91%) |
Jul 29, 2014 | 14.76 | 14.87 | 14.54 | 14.57 | 3,186,189 | -0.15(-1.01%) |
Jul 28, 2014 | 14.45 | 14.82 | 14.22 | 14.72 | 4,224,961 | +0.39(+2.70%) |
Jul 25, 2014 | 14.57 | 14.64 | 14.31 | 14.34 | 2,181,537 | -0.17(-1.18%) |
Jul 24, 2014 | 14.36 | 14.57 | 14.13 | 14.51 | 1,509,553 | +0.09(+0.61%) |
Jul 23, 2014 | 14.65 | 14.65 | 14.26 | 14.42 | 1,782,076 | -0.14(-0.93%) |
Jul 22, 2014 | 14.37 | 14.60 | 14.30 | 14.56 | 2,855,727 | +0.34(+2.38%) |
Jul 21, 2014 | 14.09 | 14.31 | 14.02 | 14.22 | 2,217,483 | +0.16(+1.16%) |
Jul 18, 2014 | 14.00 | 14.17 | 13.88 | 14.05 | 1,993,833 | +0.21(+1.54%) |
Jul 17, 2014 | 13.99 | 14.12 | 13.81 | 13.84 | 3,768,787 | -0.16(-1.14%) |
Jul 16, 2014 | 13.54 | 14.09 | 13.51 | 14.00 | 5,147,512 | +0.56(+4.17%) |
Jul 15, 2014 | 13.38 | 13.47 | 13.16 | 13.44 | 1,564,014 | +0.07(+0.53%) |
Jul 14, 2014 | 13.24 | 13.54 | 13.22 | 13.37 | 1,926,706 | +0.28(+2.16%) |
Jul 11, 2014 | 13.05 | 13.24 | 12.95 | 13.09 | 1,653,839 | +0.04(+0.30%) |
Jul 10, 2014 | 12.81 | 13.11 | 12.69 | 13.05 | 1,513,082 | +0.01(+0.09%) |
Jul 09, 2014 | 12.91 | 13.10 | 12.84 | 13.04 | 1,809,984 | +0.05(+0.41%) |
Jul 08, 2014 | 13.27 | 13.35 | 12.62 | 12.98 | 2,725,401 | -0.38(-2.82%) |
Jul 07, 2014 | 13.66 | 13.66 | 13.25 | 13.36 | 1,082,085 | -0.25(-1.81%) |
Jul 03, 2014 | 13.62 | 13.61 | 13.61 | 13.61 | 707,020 | +0.10(+0.74%) |
Jul 02, 2014 | 13.54 | 13.66 | 13.42 | 13.51 | 2,181,881 | -0.02(-0.13%) |
Jul 01, 2014 | 13.46 | 13.56 | 13.44 | 13.53 | 1,252,616 | +0.09(+0.69%) |
Jun 30, 2014 | 13.32 | 13.49 | 13.27 | 13.43 | 2,060,720 | +0.11(+0.86%) |
Jun 27, 2014 | 13.35 | 13.50 | 13.19 | 13.32 | 1,768,934 | -0.10(-0.77%) |
Jun 26, 2014 | 13.24 | 13.50 | 13.20 | 13.42 | 2,598,569 | +0.21(+1.56%) |
Jun 25, 2014 | 13.18 | 13.30 | 13.13 | 13.21 | 2,960,100 | -0.09(-0.68%) |
Jun 24, 2014 | 13.08 | 13.40 | 13.05 | 13.31 | 2,707,072 | +0.16(+1.19%) |
Jun 23, 2014 | 13.23 | 13.23 | 13.03 | 13.15 | 1,894,307 | -0.08(-0.62%) |
Jun 20, 2014 | 13.25 | 13.25 | 13.08 | 13.23 | 2,688,235 | +0.03(+0.21%) |
Jun 19, 2014 | 13.05 | 13.21 | 12.94 | 13.20 | 1,579,706 | +0.13(+0.98%) |
Jun 18, 2014 | 12.94 | 13.11 | 12.87 | 13.08 | 2,727,956 | +0.10(+0.77%) |
Jun 17, 2014 | 12.89 | 13.23 | 12.89 | 12.98 | 3,724,610 | +0.10(+0.77%) |
Jun 16, 2014 | 12.80 | 12.93 | 12.63 | 12.88 | 2,266,957 | -0.05(-0.40%) |
Jun 13, 2014 | 12.99 | 13.03 | 12.72 | 12.93 | 10,958,597 | -0.07(-0.55%) |
Jun 12, 2014 | 12.50 | 13.06 | 12.44 | 13.00 | 11,949,826 | +0.57(+4.56%) |
Jun 11, 2014 | 12.40 | 12.49 | 12.33 | 12.43 | 5,543,496 | +0.02(+0.19%) |
Jun 10, 2014 | 12.28 | 12.43 | 12.28 | 12.41 | 4,030,594 | +0.26(+2.17%) |
Jun 06, 2014 | 12.17 | 12.22 | 12.05 | 12.15 | 3,199,974 | -0.03(-0.25%) |
Jun 05, 2014 | 12.15 | 12.24 | 12.05 | 12.18 | 1,469,931 | -0.00(-0.01%) |
Jun 04, 2014 | 11.87 | 12.29 | 11.87 | 12.18 | 2,177,979 | +0.24(+2.01%) |
Jun 03, 2014 | 11.98 | 12.01 | 11.85 | 11.94 | 1,150,833 | -0.10(-0.80%) |
Jun 02, 2014 | 12.20 | 12.24 | 11.89 | 12.03 | 1,459,583 | -0.16(-1.35%) |
May 30, 2014 | 12.29 | 12.31 | 12.09 | 12.20 | 1,811,996 | -0.05(-0.43%) |
May 29, 2014 | 12.27 | 12.27 | 12.14 | 12.25 | 1,961,480 | +0.07(+0.59%) |
May 28, 2014 | 12.28 | 12.28 | 12.12 | 12.18 | 2,124,141 | -0.02(-0.15%) |
May 27, 2014 | 12.30 | 12.30 | 12.04 | 12.20 | 2,184,699 | +0.02(+0.17%) |
May 23, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,109,394 | -0.04(-0.29%) |
May 22, 2014 | 12.29 | 12.29 | 12.13 | 12.21 | 969,688 | -0.01(-0.11%) |
May 21, 2014 | 12.22 | 12.34 | 12.14 | 12.23 | 3,043,037 | +0.11(+0.93%) |
May 20, 2014 | 12.06 | 12.23 | 12.06 | 12.12 | 5,847,490 | +0.05(+0.44%) |
May 19, 2014 | 12.02 | 12.19 | 11.99 | 12.06 | 5,644,224 | +0.01(+0.04%) |
May 16, 2014 | 12.20 | 12.24 | 11.90 | 12.06 | 3,102,507 | -0.10(-0.81%) |
May 15, 2014 | 11.91 | 12.41 | 11.79 | 12.16 | 6,414,053 | +0.04(+0.30%) |
May 14, 2014 | 12.11 | 12.26 | 11.94 | 12.12 | 5,280,891 | -0.07(-0.55%) |
May 13, 2014 | 12.16 | 12.24 | 11.97 | 12.19 | 3,348,015 | -0.01(-0.06%) |
May 12, 2014 | 11.57 | 12.34 | 11.46 | 12.19 | 5,617,960 | +0.74(+6.43%) |
May 09, 2014 | 11.49 | 11.58 | 11.08 | 11.46 | 3,814,912 | -0.08(-0.71%) |
May 08, 2014 | 11.46 | 11.76 | 11.43 | 11.54 | 2,708,502 | +0.10(+0.83%) |
May 07, 2014 | 11.87 | 11.99 | 11.37 | 11.44 | 2,580,033 | -0.39(-3.33%) |
May 06, 2014 | 11.96 | 12.03 | 11.80 | 11.84 | 1,439,973 | -0.13(-1.10%) |
May 05, 2014 | 11.80 | 12.01 | 11.78 | 11.97 | 1,216,409 | +0.05(+0.43%) |
May 02, 2014 | 11.86 | 12.13 | 11.83 | 11.92 | 3,110,748 | -0.03(-0.23%) |