Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.75 | 14.87 | 14.64 | 14.74 | 10,473,075 | -0.06(-0.40%) |
Apr 29, 2015 | 14.60 | 14.89 | 14.58 | 14.80 | 10,041,667 | +0.19(+1.31%) |
Apr 28, 2015 | 14.49 | 14.63 | 14.42 | 14.61 | 8,668,390 | +0.13(+0.87%) |
Apr 27, 2015 | 14.41 | 14.58 | 14.38 | 14.48 | 10,382,050 | +0.08(+0.56%) |
Apr 24, 2015 | 14.48 | 14.52 | 14.33 | 14.40 | 6,831,867 | -0.12(-0.81%) |
Apr 23, 2015 | 14.53 | 14.58 | 14.44 | 14.52 | 6,033,549 | -0.04(-0.25%) |
Apr 22, 2015 | 14.33 | 14.63 | 14.30 | 14.55 | 12,706,618 | +0.25(+1.75%) |
Apr 21, 2015 | 14.19 | 14.44 | 14.11 | 14.30 | 19,452,694 | +0.31(+2.21%) |
Apr 20, 2015 | 14.03 | 14.07 | 13.92 | 13.99 | 8,415,308 | +0.06(+0.45%) |
Apr 17, 2015 | 14.07 | 14.15 | 13.91 | 13.93 | 8,716,375 | -0.28(-1.95%) |
Apr 16, 2015 | 14.13 | 14.27 | 13.98 | 14.21 | 9,467,012 | +0.08(+0.57%) |
Apr 15, 2015 | 14.05 | 14.25 | 14.00 | 14.13 | 6,693,242 | +0.12(+0.84%) |
Apr 14, 2015 | 14.09 | 14.16 | 13.96 | 14.01 | 7,764,825 | -0.15(-1.04%) |
Apr 13, 2015 | 14.07 | 14.18 | 14.03 | 14.16 | 6,382,719 | +0.12(+0.84%) |
Apr 10, 2015 | 14.15 | 14.19 | 14.00 | 14.04 | 5,347,077 | -0.11(-0.78%) |
Apr 09, 2015 | 14.13 | 14.17 | 14.03 | 14.15 | 7,127,748 | +0.07(+0.52%) |
Apr 08, 2015 | 14.15 | 14.22 | 14.02 | 14.07 | 8,610,350 | -0.07(-0.47%) |
Apr 07, 2015 | 14.04 | 14.21 | 14.02 | 14.14 | 6,693,339 | +0.15(+1.11%) |
Apr 06, 2015 | 13.83 | 14.07 | 13.77 | 13.99 | 9,002,482 | +0.00(+0.00%) |
Apr 02, 2015 | 13.94 | 13.99 | 13.99 | 13.99 | 7,439,389 | +0.05(+0.34%) |
Apr 01, 2015 | 13.84 | 13.94 | 13.73 | 13.94 | 11,808,918 | +0.05(+0.34%) |
Mar 31, 2015 | 13.99 | 14.04 | 13.85 | 13.89 | 15,694,426 | -0.15(-1.10%) |
Mar 30, 2015 | 14.03 | 14.10 | 13.97 | 14.05 | 7,744,157 | +0.11(+0.79%) |
Mar 27, 2015 | 13.91 | 13.96 | 13.77 | 13.93 | 11,339,199 | -0.04(-0.26%) |
Mar 26, 2015 | 13.72 | 14.03 | 13.66 | 13.97 | 14,530,094 | +0.20(+1.46%) |
Mar 25, 2015 | 14.02 | 14.03 | 13.77 | 13.77 | 12,851,230 | -0.27(-1.90%) |
Mar 24, 2015 | 14.06 | 14.13 | 13.94 | 14.04 | 8,272,097 | -0.08(-0.57%) |
Mar 23, 2015 | 14.28 | 14.37 | 14.12 | 14.12 | 6,787,129 | -0.14(-0.98%) |
Mar 20, 2015 | 14.15 | 14.27 | 14.06 | 14.26 | 10,106,373 | +0.19(+1.35%) |
Mar 19, 2015 | 14.02 | 14.16 | 13.91 | 14.07 | 12,601,771 | -0.03(-0.18%) |
Mar 18, 2015 | 14.07 | 14.26 | 13.94 | 14.09 | 12,520,222 | +0.00(+0.03%) |
Mar 17, 2015 | 14.10 | 14.13 | 13.94 | 14.09 | 13,342,463 | +0.00(+0.00%) |
Mar 16, 2015 | 14.05 | 14.13 | 13.98 | 14.09 | 12,726,494 | +0.12(+0.89%) |
Mar 13, 2015 | 14.07 | 14.10 | 13.87 | 13.96 | 13,128,155 | -0.12(-0.83%) |
Mar 12, 2015 | 14.06 | 14.19 | 13.88 | 14.08 | 20,862,262 | +0.16(+1.16%) |
Mar 11, 2015 | 14.01 | 14.02 | 13.85 | 13.92 | 10,971,681 | -0.04(-0.29%) |
Mar 10, 2015 | 14.04 | 14.15 | 13.96 | 13.96 | 9,532,580 | -0.29(-2.00%) |
Mar 09, 2015 | 14.26 | 14.27 | 14.17 | 14.25 | 10,099,926 | +0.01(+0.08%) |
Mar 06, 2015 | 14.14 | 14.45 | 14.02 | 14.24 | 10,969,208 | +0.10(+0.72%) |
Mar 05, 2015 | 14.11 | 14.14 | 13.96 | 14.13 | 6,653,999 | +0.02(+0.16%) |
Mar 04, 2015 | 14.22 | 14.26 | 14.04 | 14.11 | 8,226,355 | -0.15(-1.08%) |
Mar 03, 2015 | 14.21 | 14.31 | 14.15 | 14.26 | 10,499,855 | -0.01(-0.10%) |
Mar 02, 2015 | 14.14 | 14.30 | 14.08 | 14.28 | 10,137,560 | +0.11(+0.77%) |
Feb 27, 2015 | 14.20 | 14.29 | 14.15 | 14.17 | 9,430,730 | -0.06(-0.41%) |
Feb 26, 2015 | 14.15 | 14.25 | 14.13 | 14.23 | 5,435,799 | +0.03(+0.21%) |
Feb 25, 2015 | 14.29 | 14.29 | 14.08 | 14.20 | 9,008,126 | +0.01(+0.05%) |
Feb 24, 2015 | 14.18 | 14.30 | 14.12 | 14.19 | 12,887,624 | +0.07(+0.52%) |
Feb 23, 2015 | 14.18 | 14.18 | 13.99 | 14.12 | 8,295,464 | -0.07(-0.52%) |
Feb 20, 2015 | 14.04 | 14.20 | 13.85 | 14.19 | 10,337,345 | +0.14(+0.99%) |
Feb 19, 2015 | 13.94 | 14.10 | 13.73 | 14.05 | 10,219,840 | +0.06(+0.44%) |
Feb 18, 2015 | 14.20 | 14.23 | 13.97 | 13.99 | 11,378,095 | -0.26(-1.82%) |
Feb 17, 2015 | 14.10 | 14.25 | 13.97 | 14.25 | 11,216,873 | +0.15(+1.09%) |
Feb 13, 2015 | 14.04 | 14.10 | 14.10 | 14.10 | 6,561,564 | +0.05(+0.37%) |
Feb 12, 2015 | 13.84 | 14.07 | 13.74 | 14.04 | 13,421,530 | +0.30(+2.18%) |
Feb 11, 2015 | 13.77 | 13.80 | 13.68 | 13.74 | 11,672,993 | -0.05(-0.37%) |
Feb 10, 2015 | 13.69 | 13.81 | 13.67 | 13.80 | 12,191,524 | +0.04(+0.32%) |
Feb 09, 2015 | 13.72 | 13.85 | 13.66 | 13.75 | 13,318,177 | -0.07(-0.53%) |
Feb 06, 2015 | 13.77 | 14.02 | 13.76 | 13.83 | 31,557,038 | +0.19(+1.40%) |
Feb 05, 2015 | 13.36 | 13.67 | 13.36 | 13.63 | 13,609,998 | +0.20(+1.53%) |
Feb 04, 2015 | 13.33 | 13.53 | 13.28 | 13.43 | 18,860,612 | +0.07(+0.55%) |
Feb 03, 2015 | 13.13 | 13.40 | 13.12 | 13.36 | 15,714,701 | +0.27(+2.07%) |
Feb 02, 2015 | 12.82 | 13.15 | 12.74 | 13.09 | 17,196,014 | +0.42(+3.35%) |
Jan 30, 2015 | 12.61 | 12.87 | 12.56 | 12.66 | 14,756,253 | -0.12(-0.92%) |
Jan 29, 2015 | 12.57 | 12.81 | 12.54 | 12.78 | 9,879,054 | +0.18(+1.39%) |
Jan 28, 2015 | 13.06 | 13.06 | 12.60 | 12.60 | 10,303,800 | -0.33(-2.52%) |
Jan 27, 2015 | 12.93 | 13.08 | 12.87 | 12.93 | 9,981,792 | -0.19(-1.48%) |
Jan 26, 2015 | 12.98 | 13.20 | 12.91 | 13.12 | 12,397,316 | +0.19(+1.47%) |
Jan 23, 2015 | 13.06 | 13.29 | 12.93 | 12.93 | 16,236,079 | -0.18(-1.34%) |
Jan 22, 2015 | 12.87 | 13.21 | 12.79 | 13.11 | 35,368,548 | +0.28(+2.17%) |
Jan 21, 2015 | 13.14 | 13.28 | 12.76 | 12.83 | 38,515,488 | -0.40(-3.04%) |
Jan 20, 2015 | 13.57 | 13.57 | 13.09 | 13.23 | 14,928,122 | -0.16(-1.20%) |
Jan 16, 2015 | 13.14 | 13.41 | 13.11 | 13.39 | 13,908,296 | +0.21(+1.55%) |
Jan 15, 2015 | 13.31 | 13.43 | 13.11 | 13.19 | 12,749,068 | -0.14(-1.04%) |
Jan 14, 2015 | 13.35 | 13.40 | 13.16 | 13.33 | 19,433,424 | -0.22(-1.62%) |
Jan 13, 2015 | 13.80 | 13.91 | 13.47 | 13.55 | 14,501,095 | -0.10(-0.70%) |
Jan 12, 2015 | 13.83 | 13.83 | 13.60 | 13.64 | 15,667,027 | -0.21(-1.53%) |
Jan 09, 2015 | 14.27 | 14.29 | 13.83 | 13.85 | 9,397,110 | -0.38(-2.67%) |
Jan 08, 2015 | 14.04 | 14.25 | 14.01 | 14.24 | 20,015,198 | +0.31(+2.26%) |
Jan 07, 2015 | 13.98 | 14.00 | 13.77 | 13.92 | 17,574,106 | +0.15(+1.12%) |
Jan 06, 2015 | 14.38 | 14.48 | 13.76 | 13.77 | 38,161,700 | -0.58(-4.03%) |
Jan 05, 2015 | 14.65 | 14.70 | 14.34 | 14.34 | 10,249,060 | -0.45(-3.02%) |
Jan 02, 2015 | 14.94 | 15.03 | 14.63 | 14.79 | 8,743,151 | -0.12(-0.81%) |
Dec 31, 2014 | 15.16 | 14.91 | 14.91 | 14.91 | 8,218,385 | -0.22(-1.45%) |
Dec 30, 2014 | 15.03 | 15.17 | 14.95 | 15.13 | 7,404,958 | +0.06(+0.41%) |
Dec 29, 2014 | 14.95 | 15.19 | 14.92 | 15.07 | 6,412,316 | +0.10(+0.64%) |
Dec 26, 2014 | 15.05 | 15.05 | 14.91 | 14.97 | 3,705,140 | +0.00(+0.00%) |
Dec 24, 2014 | 15.02 | 14.97 | 14.97 | 14.97 | 3,013,904 | +0.01(+0.05%) |
Dec 23, 2014 | 14.76 | 15.03 | 14.73 | 14.97 | 8,029,845 | +0.31(+2.13%) |
Dec 22, 2014 | 14.54 | 14.69 | 14.52 | 14.65 | 10,353,974 | +0.06(+0.40%) |
Dec 19, 2014 | 14.60 | 14.75 | 14.54 | 14.60 | 20,352,102 | -0.01(-0.10%) |
Dec 18, 2014 | 14.41 | 14.61 | 14.30 | 14.61 | 13,204,318 | +0.36(+2.50%) |
Dec 17, 2014 | 14.09 | 14.28 | 14.04 | 14.25 | 12,836,496 | +0.21(+1.50%) |
Dec 16, 2014 | 14.01 | 14.30 | 13.99 | 14.04 | 10,907,143 | -0.10(-0.72%) |
Dec 15, 2014 | 14.42 | 14.44 | 14.09 | 14.15 | 13,251,718 | -0.21(-1.47%) |
Dec 12, 2014 | 14.41 | 14.57 | 14.31 | 14.36 | 12,742,181 | -0.23(-1.60%) |
Dec 11, 2014 | 14.68 | 14.78 | 14.55 | 14.59 | 9,301,530 | +0.03(+0.20%) |
Dec 10, 2014 | 14.97 | 14.99 | 14.55 | 14.56 | 12,373,745 | -0.49(-3.24%) |
Dec 09, 2014 | 14.90 | 15.14 | 14.84 | 15.05 | 10,944,426 | +0.02(+0.15%) |
Dec 08, 2014 | 14.73 | 15.13 | 14.73 | 15.03 | 9,420,400 | +0.02(+0.15%) |
Dec 05, 2014 | 14.76 | 15.03 | 14.69 | 15.00 | 11,758,303 | +0.34(+2.33%) |
Dec 04, 2014 | 14.59 | 14.69 | 14.53 | 14.66 | 7,031,985 | +0.06(+0.40%) |
Dec 03, 2014 | 14.51 | 14.63 | 14.47 | 14.60 | 8,408,971 | +0.12(+0.80%) |
Dec 02, 2014 | 14.36 | 14.55 | 14.34 | 14.49 | 8,257,945 | +0.12(+0.86%) |
Dec 01, 2014 | 14.56 | 14.60 | 14.26 | 14.36 | 8,098,629 | -0.27(-1.84%) |
Nov 28, 2014 | 14.77 | 14.84 | 14.61 | 14.63 | 3,035,877 | -0.12(-0.84%) |
Nov 26, 2014 | 14.74 | 14.76 | 14.76 | 14.76 | 4,594,489 | +0.05(+0.35%) |
Nov 25, 2014 | 14.81 | 14.81 | 14.61 | 14.71 | 7,761,723 | -0.09(-0.64%) |
Nov 24, 2014 | 14.71 | 14.85 | 14.71 | 14.80 | 5,205,678 | +0.16(+1.09%) |
Nov 21, 2014 | 14.86 | 14.86 | 14.59 | 14.64 | 5,581,040 | -0.03(-0.17%) |
Nov 20, 2014 | 14.44 | 14.67 | 14.44 | 14.67 | 5,021,614 | +0.11(+0.78%) |
Nov 19, 2014 | 14.68 | 14.68 | 14.49 | 14.55 | 6,540,637 | -0.13(-0.89%) |
Nov 18, 2014 | 14.65 | 14.76 | 14.60 | 14.68 | 3,819,008 | +0.02(+0.12%) |
Nov 17, 2014 | 14.62 | 14.68 | 14.55 | 14.67 | 4,984,509 | +0.00(+0.03%) |
Nov 14, 2014 | 14.62 | 14.80 | 14.62 | 14.66 | 4,608,724 | -0.11(-0.74%) |
Nov 13, 2014 | 14.86 | 14.86 | 14.71 | 14.77 | 6,024,408 | -0.05(-0.34%) |
Nov 12, 2014 | 14.63 | 14.83 | 14.62 | 14.82 | 7,795,429 | +0.10(+0.69%) |
Nov 11, 2014 | 14.69 | 14.75 | 14.64 | 14.72 | 7,289,758 | +0.04(+0.30%) |
Nov 10, 2014 | 14.64 | 14.77 | 14.58 | 14.68 | 6,513,927 | +0.05(+0.35%) |
Nov 07, 2014 | 14.78 | 14.78 | 14.46 | 14.63 | 9,656,233 | -0.14(-0.94%) |
Nov 06, 2014 | 14.71 | 14.79 | 14.60 | 14.76 | 10,476,984 | +0.09(+0.59%) |
Nov 05, 2014 | 14.60 | 14.69 | 14.49 | 14.68 | 9,470,021 | +0.27(+1.87%) |
Nov 04, 2014 | 14.47 | 14.55 | 14.33 | 14.41 | 6,992,404 | -0.11(-0.75%) |
Nov 03, 2014 | 14.54 | 14.67 | 14.45 | 14.52 | 7,030,455 | -0.02(-0.15%) |
Oct 31, 2014 | 14.52 | 14.57 | 14.41 | 14.54 | 8,588,512 | +0.19(+1.32%) |
Oct 30, 2014 | 14.32 | 14.43 | 14.22 | 14.35 | 7,303,587 | +0.02(+0.15%) |
Oct 29, 2014 | 14.15 | 14.37 | 14.09 | 14.33 | 8,469,656 | +0.13(+0.92%) |
Oct 28, 2014 | 14.07 | 14.20 | 13.93 | 14.20 | 6,136,124 | +0.27(+1.93%) |
Oct 27, 2014 | 13.88 | 13.93 | 13.91 | 13.93 | 4,975,475 | +0.02(+0.16%) |
Oct 24, 2014 | 13.78 | 13.91 | 13.75 | 13.91 | 6,107,066 | +0.10(+0.74%) |
Oct 23, 2014 | 14.03 | 14.04 | 13.73 | 13.80 | 12,003,330 | +0.11(+0.80%) |
Oct 22, 2014 | 13.73 | 13.85 | 13.69 | 13.69 | 11,184,587 | -0.03(-0.21%) |
Oct 21, 2014 | 13.44 | 13.73 | 13.41 | 13.72 | 16,533,150 | +0.38(+2.83%) |
Oct 20, 2014 | 13.19 | 13.37 | 13.13 | 13.35 | 12,108,645 | +0.16(+1.21%) |
Oct 17, 2014 | 13.07 | 13.24 | 12.95 | 13.19 | 19,519,490 | +0.28(+2.20%) |
Oct 16, 2014 | 13.09 | 13.27 | 12.84 | 12.90 | 33,972,772 | -0.61(-4.52%) |
Oct 15, 2014 | 13.80 | 13.86 | 13.24 | 13.51 | 19,952,862 | -0.48(-3.46%) |
Oct 14, 2014 | 14.02 | 14.17 | 13.93 | 14.00 | 10,831,659 | +0.00(+0.00%) |
Oct 13, 2014 | 14.12 | 14.25 | 13.99 | 14.00 | 7,658,193 | -0.13(-0.95%) |
Oct 10, 2014 | 14.32 | 14.41 | 14.13 | 14.13 | 9,369,294 | -0.14(-0.97%) |
Oct 09, 2014 | 14.53 | 14.60 | 14.25 | 14.27 | 11,840,430 | -0.35(-2.39%) |
Oct 08, 2014 | 14.34 | 14.63 | 14.31 | 14.62 | 13,870,361 | +0.32(+2.24%) |
Oct 07, 2014 | 14.42 | 14.52 | 14.30 | 14.30 | 8,116,655 | -0.19(-1.31%) |
Oct 06, 2014 | 14.64 | 14.68 | 14.46 | 14.49 | 7,586,422 | -0.09(-0.65%) |
Oct 03, 2014 | 14.52 | 14.63 | 14.45 | 14.58 | 13,869,673 | +0.19(+1.31%) |
Oct 02, 2014 | 14.41 | 14.49 | 14.22 | 14.39 | 12,704,203 | -0.00(-0.03%) |
Oct 01, 2014 | 14.57 | 14.63 | 14.39 | 14.40 | 9,733,727 | -0.16(-1.12%) |
Sep 30, 2014 | 14.68 | 14.74 | 14.53 | 14.56 | 9,102,053 | -0.07(-0.47%) |
Sep 29, 2014 | 14.61 | 14.71 | 14.57 | 14.63 | 7,070,088 | -0.13(-0.86%) |
Sep 26, 2014 | 14.71 | 14.80 | 14.67 | 14.76 | 4,852,852 | +0.08(+0.57%) |
Sep 25, 2014 | 14.82 | 14.86 | 14.62 | 14.67 | 8,757,190 | -0.21(-1.38%) |
Sep 24, 2014 | 14.79 | 14.90 | 14.76 | 14.88 | 6,923,376 | +0.04(+0.29%) |
Sep 23, 2014 | 14.96 | 15.02 | 14.84 | 14.84 | 6,797,438 | -0.19(-1.25%) |
Sep 22, 2014 | 15.12 | 15.21 | 15.00 | 15.02 | 6,722,400 | -0.09(-0.62%) |
Sep 19, 2014 | 15.28 | 15.32 | 15.09 | 15.12 | 11,795,208 | -0.07(-0.43%) |
Sep 18, 2014 | 15.03 | 15.25 | 14.97 | 15.18 | 10,309,411 | +0.20(+1.30%) |
Sep 17, 2014 | 14.88 | 15.11 | 14.85 | 14.99 | 8,517,106 | +0.12(+0.83%) |
Sep 16, 2014 | 14.80 | 14.99 | 14.79 | 14.86 | 7,848,271 | +0.03(+0.19%) |
Sep 15, 2014 | 14.88 | 14.95 | 14.81 | 14.84 | 6,698,632 | -0.08(-0.56%) |
Sep 12, 2014 | 14.82 | 15.07 | 14.82 | 14.92 | 9,509,681 | +0.11(+0.76%) |
Sep 11, 2014 | 14.74 | 14.89 | 14.73 | 14.81 | 6,322,568 | +0.03(+0.20%) |
Sep 10, 2014 | 14.70 | 14.88 | 14.65 | 14.78 | 9,976,411 | +0.17(+1.19%) |
Sep 09, 2014 | 14.68 | 14.69 | 14.52 | 14.60 | 6,745,888 | -0.10(-0.69%) |
Sep 08, 2014 | 14.74 | 14.80 | 14.61 | 14.71 | 8,003,793 | -0.01(-0.10%) |
Sep 05, 2014 | 14.70 | 14.81 | 14.62 | 14.72 | 10,426,913 | -0.04(-0.24%) |
Sep 04, 2014 | 14.81 | 14.86 | 14.73 | 14.76 | 8,612,390 | +0.01(+0.05%) |
Sep 03, 2014 | 14.88 | 14.94 | 14.71 | 14.75 | 8,997,538 | -0.07(-0.49%) |
Sep 02, 2014 | 14.75 | 14.86 | 14.69 | 14.82 | 6,826,009 | +0.08(+0.51%) |
Aug 29, 2014 | 14.67 | 14.74 | 14.74 | 14.74 | 6,240,465 | +0.10(+0.67%) |
Aug 28, 2014 | 14.58 | 14.69 | 14.54 | 14.65 | 6,427,959 | -0.01(-0.10%) |
Aug 27, 2014 | 14.81 | 14.86 | 14.63 | 14.66 | 7,091,132 | -0.09(-0.64%) |
Aug 26, 2014 | 14.43 | 14.89 | 14.43 | 14.76 | 4,948,769 | -0.01(-0.10%) |
Aug 25, 2014 | 14.76 | 14.89 | 14.71 | 14.77 | 8,617,392 | +0.09(+0.59%) |
Aug 22, 2014 | 14.64 | 14.76 | 14.57 | 14.68 | 10,286,973 | +0.05(+0.35%) |
Aug 21, 2014 | 14.51 | 14.68 | 14.45 | 14.63 | 7,302,735 | +0.11(+0.75%) |
Aug 20, 2014 | 14.39 | 14.55 | 14.38 | 14.52 | 6,447,734 | +0.10(+0.68%) |
Aug 19, 2014 | 14.46 | 14.60 | 14.41 | 14.43 | 8,645,995 | -0.04(-0.28%) |
Aug 18, 2014 | 14.36 | 14.50 | 14.35 | 14.47 | 7,873,758 | +0.21(+1.47%) |
Aug 15, 2014 | 14.34 | 14.42 | 14.17 | 14.26 | 8,071,093 | -0.06(-0.40%) |
Aug 14, 2014 | 14.25 | 14.37 | 14.21 | 14.31 | 7,775,834 | +0.12(+0.81%) |
Aug 13, 2014 | 14.16 | 14.29 | 14.14 | 14.20 | 7,533,205 | +0.04(+0.31%) |
Aug 12, 2014 | 14.09 | 14.21 | 14.05 | 14.16 | 8,327,524 | -0.01(-0.05%) |
Aug 11, 2014 | 14.29 | 14.29 | 14.11 | 14.16 | 7,901,991 | -0.05(-0.36%) |
Aug 08, 2014 | 14.16 | 14.22 | 14.05 | 14.21 | 5,870,873 | +0.11(+0.77%) |
Aug 07, 2014 | 14.27 | 14.34 | 14.06 | 14.11 | 8,822,034 | -0.11(-0.79%) |
Aug 06, 2014 | 14.13 | 14.32 | 14.07 | 14.22 | 10,224,673 | +0.01(+0.08%) |
Aug 05, 2014 | 14.34 | 14.45 | 14.16 | 14.21 | 15,101,907 | -0.22(-1.55%) |
Aug 04, 2014 | 14.52 | 14.56 | 14.33 | 14.43 | 8,859,944 | -0.02(-0.15%) |
Aug 01, 2014 | 14.74 | 14.84 | 14.38 | 14.45 | 20,163,896 | -0.35(-2.34%) |
Jul 31, 2014 | 14.99 | 14.99 | 14.78 | 14.80 | 11,656,058 | -0.22(-1.49%) |
Jul 30, 2014 | 15.07 | 15.15 | 14.92 | 15.02 | 10,613,761 | +0.04(+0.24%) |
Jul 29, 2014 | 15.06 | 15.17 | 14.98 | 14.99 | 11,039,024 | -0.10(-0.67%) |
Jul 28, 2014 | 15.30 | 15.32 | 15.05 | 15.09 | 9,840,929 | -0.22(-1.42%) |
Jul 25, 2014 | 15.14 | 15.38 | 15.13 | 15.30 | 14,389,923 | +0.07(+0.45%) |
Jul 24, 2014 | 14.99 | 15.28 | 14.99 | 15.24 | 15,617,962 | +0.25(+1.66%) |
Jul 23, 2014 | 15.02 | 15.04 | 14.88 | 14.99 | 10,188,799 | +0.03(+0.19%) |
Jul 22, 2014 | 14.93 | 15.01 | 14.89 | 14.96 | 15,065,932 | +0.12(+0.83%) |
Jul 21, 2014 | 14.86 | 14.99 | 14.70 | 14.84 | 11,269,048 | +0.06(+0.39%) |
Jul 18, 2014 | 14.76 | 14.82 | 14.54 | 14.78 | 24,487,518 | +0.12(+0.84%) |
Jul 17, 2014 | 15.26 | 15.32 | 14.57 | 14.65 | 36,000,784 | -0.92(-5.89%) |
Jul 16, 2014 | 15.74 | 15.75 | 15.49 | 15.57 | 15,939,411 | -0.14(-0.92%) |
Jul 15, 2014 | 15.39 | 15.75 | 15.39 | 15.72 | 14,519,238 | +0.25(+1.64%) |
Jul 14, 2014 | 15.58 | 15.63 | 15.42 | 15.46 | 8,619,696 | -0.02(-0.14%) |
Jul 11, 2014 | 15.33 | 15.54 | 15.25 | 15.49 | 8,942,706 | +0.15(+0.99%) |
Jul 10, 2014 | 15.40 | 15.42 | 15.29 | 15.33 | 11,932,850 | -0.21(-1.37%) |
Jul 09, 2014 | 15.49 | 15.62 | 15.49 | 15.55 | 9,580,028 | +0.08(+0.50%) |
Jul 08, 2014 | 15.58 | 15.58 | 15.41 | 15.47 | 13,014,840 | -0.12(-0.75%) |
Jul 07, 2014 | 15.53 | 15.64 | 15.52 | 15.59 | 7,726,155 | -0.04(-0.28%) |
Jul 03, 2014 | 15.55 | 15.63 | 15.63 | 15.63 | 5,545,343 | +0.16(+1.03%) |
Jul 02, 2014 | 15.51 | 15.65 | 15.42 | 15.47 | 8,505,100 | -0.09(-0.58%) |
Jul 01, 2014 | 15.51 | 15.67 | 15.43 | 15.56 | 11,783,647 | +0.13(+0.87%) |
Jun 30, 2014 | 15.41 | 15.47 | 15.29 | 15.43 | 8,747,635 | +0.06(+0.42%) |
Jun 27, 2014 | 15.38 | 15.41 | 15.25 | 15.36 | 9,641,238 | -0.02(-0.14%) |
Jun 26, 2014 | 15.42 | 15.45 | 15.25 | 15.38 | 7,846,919 | -0.02(-0.14%) |
Jun 25, 2014 | 15.33 | 15.45 | 15.17 | 15.41 | 12,533,444 | -0.01(-0.05%) |
Jun 24, 2014 | 15.44 | 15.61 | 15.40 | 15.41 | 11,109,360 | -0.05(-0.33%) |
Jun 23, 2014 | 15.54 | 15.54 | 15.40 | 15.46 | 6,359,184 | -0.04(-0.28%) |
Jun 20, 2014 | 15.55 | 15.64 | 15.45 | 15.51 | 10,374,925 | +0.06(+0.37%) |
Jun 19, 2014 | 15.66 | 15.66 | 15.33 | 15.45 | 10,916,524 | +0.01(+0.09%) |
Jun 18, 2014 | 15.45 | 15.47 | 15.25 | 15.43 | 12,731,598 | +0.01(+0.05%) |
Jun 17, 2014 | 15.10 | 15.54 | 15.09 | 15.43 | 12,971,363 | +0.27(+1.75%) |
Jun 16, 2014 | 15.26 | 15.29 | 15.08 | 15.16 | 9,606,364 | -0.19(-1.22%) |
Jun 13, 2014 | 15.37 | 15.49 | 15.28 | 15.35 | 9,255,858 | +0.06(+0.38%) |
Jun 12, 2014 | 15.35 | 15.48 | 15.28 | 15.29 | 8,786,830 | -0.11(-0.70%) |
Jun 11, 2014 | 15.42 | 15.48 | 15.33 | 15.40 | 7,794,303 | -0.07(-0.46%) |
Jun 10, 2014 | 15.51 | 15.54 | 15.41 | 15.47 | 8,533,423 | +0.15(+0.98%) |
Jun 06, 2014 | 15.31 | 15.35 | 15.09 | 15.32 | 13,760,509 | +0.10(+0.66%) |
Jun 05, 2014 | 15.18 | 15.26 | 15.02 | 15.22 | 14,751,086 | +0.07(+0.47%) |
Jun 04, 2014 | 15.15 | 15.27 | 15.08 | 15.15 | 14,195,191 | -0.07(-0.47%) |
Jun 03, 2014 | 14.98 | 15.37 | 14.97 | 15.22 | 24,937,654 | +0.17(+1.15%) |
Jun 02, 2014 | 14.93 | 15.08 | 14.76 | 15.05 | 12,097,206 | +0.19(+1.26%) |
May 30, 2014 | 14.80 | 14.92 | 14.77 | 14.86 | 9,100,815 | +0.10(+0.68%) |
May 29, 2014 | 14.80 | 14.83 | 14.64 | 14.76 | 8,954,358 | -0.04(-0.24%) |
May 28, 2014 | 14.83 | 14.87 | 14.76 | 14.80 | 8,096,247 | -0.07(-0.48%) |
May 27, 2014 | 14.80 | 15.01 | 14.80 | 14.87 | 8,818,142 | +0.11(+0.78%) |
May 23, 2014 | 14.68 | 14.75 | 14.75 | 14.75 | 8,828,268 | +0.07(+0.50%) |
May 22, 2014 | 14.60 | 14.77 | 14.54 | 14.68 | 8,354,987 | +0.05(+0.33%) |
May 21, 2014 | 14.49 | 14.67 | 14.45 | 14.63 | 13,963,831 | +0.22(+1.55%) |
May 20, 2014 | 14.53 | 14.54 | 14.33 | 14.41 | 10,389,342 | -0.10(-0.69%) |
May 19, 2014 | 14.36 | 14.54 | 14.24 | 14.51 | 12,156,151 | +0.12(+0.85%) |
May 16, 2014 | 14.46 | 14.51 | 14.24 | 14.39 | 16,545,952 | -0.09(-0.65%) |
May 15, 2014 | 14.67 | 14.68 | 14.31 | 14.48 | 16,092,194 | -0.22(-1.51%) |
May 14, 2014 | 14.90 | 14.93 | 14.65 | 14.70 | 7,759,209 | -0.24(-1.59%) |
May 13, 2014 | 15.00 | 15.05 | 14.90 | 14.94 | 8,008,726 | -0.06(-0.38%) |
May 12, 2014 | 14.84 | 15.00 | 14.77 | 15.00 | 10,102,420 | +0.24(+1.61%) |
May 09, 2014 | 14.72 | 14.79 | 14.53 | 14.76 | 11,810,273 | -0.04(-0.24%) |
May 08, 2014 | 14.84 | 15.00 | 14.78 | 14.80 | 11,136,323 | -0.08(-0.53%) |
May 07, 2014 | 14.62 | 14.89 | 14.57 | 14.87 | 13,455,042 | +0.31(+2.12%) |
May 06, 2014 | 14.66 | 14.76 | 14.54 | 14.57 | 10,263,231 | -0.22(-1.51%) |
May 05, 2014 | 14.74 | 14.90 | 14.65 | 14.79 | 11,636,416 | +0.03(+0.17%) |
May 02, 2014 | 14.58 | 14.97 | 14.58 | 14.76 | 13,771,257 | +0.15(+1.01%) |