Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.59 | 21.83 | 21.02 | 21.11 | 7,431,180 | -0.55(-2.55%) |
Apr 29, 2015 | 21.62 | 21.83 | 21.50 | 21.66 | 6,952,836 | +0.01(+0.05%) |
Apr 28, 2015 | 21.82 | 21.91 | 21.38 | 21.65 | 10,518,954 | -0.18(-0.82%) |
Apr 27, 2015 | 23.20 | 23.24 | 21.75 | 21.83 | 8,501,226 | -1.23(-5.32%) |
Apr 24, 2015 | 24.06 | 24.07 | 22.72 | 23.05 | 13,819,278 | -0.60(-2.53%) |
Apr 23, 2015 | 23.46 | 23.87 | 23.44 | 23.65 | 6,625,398 | +0.18(+0.75%) |
Apr 22, 2015 | 23.50 | 23.58 | 23.27 | 23.48 | 3,558,936 | +0.07(+0.28%) |
Apr 21, 2015 | 23.61 | 23.67 | 23.38 | 23.41 | 5,257,152 | -0.13(-0.57%) |
Apr 20, 2015 | 23.51 | 23.84 | 23.39 | 23.55 | 4,320,864 | +0.22(+0.96%) |
Apr 17, 2015 | 23.46 | 23.52 | 23.17 | 23.32 | 3,965,784 | -0.30(-1.26%) |
Apr 16, 2015 | 23.50 | 23.71 | 23.46 | 23.62 | 2,756,982 | +0.07(+0.32%) |
Apr 15, 2015 | 23.83 | 23.83 | 23.50 | 23.55 | 4,213,506 | -0.24(-1.03%) |
Apr 14, 2015 | 23.84 | 23.94 | 23.55 | 23.79 | 3,742,254 | -0.06(-0.24%) |
Apr 13, 2015 | 23.66 | 24.31 | 23.63 | 23.85 | 5,551,944 | +0.24(+1.00%) |
Apr 10, 2015 | 23.33 | 23.67 | 23.23 | 23.61 | 6,250,044 | +0.38(+1.66%) |
Apr 09, 2015 | 23.15 | 23.33 | 22.95 | 23.23 | 4,819,020 | +0.06(+0.25%) |
Apr 08, 2015 | 23.19 | 23.43 | 23.01 | 23.17 | 5,981,598 | +0.05(+0.19%) |
Apr 07, 2015 | 23.33 | 23.51 | 23.12 | 23.12 | 6,049,260 | -0.18(-0.79%) |
Apr 06, 2015 | 23.37 | 23.44 | 23.21 | 23.31 | 5,367,252 | -0.13(-0.54%) |
Apr 02, 2015 | 23.55 | 23.43 | 23.43 | 23.43 | 10,098,000 | -0.02(-0.06%) |
Apr 01, 2015 | 23.68 | 23.74 | 23.15 | 23.45 | 6,038,316 | -0.29(-1.24%) |
Mar 31, 2015 | 23.86 | 24.02 | 23.70 | 23.74 | 4,330,206 | -0.28(-1.17%) |
Mar 30, 2015 | 24.14 | 24.20 | 23.98 | 24.02 | 3,635,298 | +0.08(+0.32%) |
Mar 27, 2015 | 23.66 | 24.03 | 23.65 | 23.95 | 4,422,618 | +0.30(+1.25%) |
Mar 26, 2015 | 23.46 | 23.80 | 23.02 | 23.65 | 6,320,838 | -0.06(-0.25%) |
Mar 25, 2015 | 24.43 | 24.65 | 23.68 | 23.71 | 7,768,692 | -0.59(-2.43%) |
Mar 24, 2015 | 24.41 | 24.66 | 24.22 | 24.30 | 4,941,234 | -0.05(-0.21%) |
Mar 23, 2015 | 24.48 | 24.59 | 24.29 | 24.35 | 4,215,672 | -0.11(-0.46%) |
Mar 20, 2015 | 24.96 | 25.07 | 24.45 | 24.46 | 10,583,574 | -0.36(-1.46%) |
Mar 19, 2015 | 24.55 | 24.89 | 24.54 | 24.82 | 5,310,636 | +0.09(+0.38%) |
Mar 18, 2015 | 24.67 | 24.99 | 24.59 | 24.73 | 8,021,262 | +0.05(+0.19%) |
Mar 17, 2015 | 24.58 | 24.79 | 24.42 | 24.68 | 6,812,886 | -0.09(-0.36%) |
Mar 16, 2015 | 22.83 | 24.95 | 22.83 | 24.77 | 17,730,372 | +2.21(+9.82%) |
Mar 13, 2015 | 22.81 | 22.89 | 22.40 | 22.56 | 6,314,238 | -0.28(-1.20%) |
Mar 12, 2015 | 22.51 | 22.90 | 22.45 | 22.83 | 7,010,106 | +0.38(+1.70%) |
Mar 11, 2015 | 22.33 | 22.67 | 22.27 | 22.45 | 5,690,028 | +0.18(+0.79%) |
Mar 10, 2015 | 22.15 | 22.31 | 22.00 | 22.27 | 5,783,850 | -0.04(-0.19%) |
Mar 09, 2015 | 22.24 | 22.41 | 22.07 | 22.32 | 11,491,428 | +0.15(+0.68%) |
Mar 06, 2015 | 22.54 | 22.65 | 22.10 | 22.17 | 4,951,080 | -0.44(-1.95%) |
Mar 05, 2015 | 22.60 | 22.82 | 22.52 | 22.61 | 4,076,682 | -0.02(-0.08%) |
Mar 04, 2015 | 22.32 | 22.77 | 22.26 | 22.63 | 3,638,064 | +0.20(+0.88%) |
Mar 03, 2015 | 22.63 | 22.68 | 22.31 | 22.43 | 4,419,300 | -0.21(-0.94%) |
Mar 02, 2015 | 22.17 | 22.68 | 22.10 | 22.64 | 7,040,430 | +0.47(+2.13%) |
Feb 27, 2015 | 22.40 | 22.53 | 22.17 | 22.17 | 7,015,290 | -0.31(-1.39%) |
Feb 26, 2015 | 22.37 | 22.58 | 22.33 | 22.48 | 3,770,946 | +0.14(+0.63%) |
Feb 25, 2015 | 22.28 | 22.50 | 22.26 | 22.34 | 4,034,436 | +0.01(+0.04%) |
Feb 24, 2015 | 22.31 | 22.50 | 22.22 | 22.33 | 4,147,254 | -0.04(-0.19%) |
Feb 23, 2015 | 22.41 | 22.48 | 22.27 | 22.38 | 3,608,214 | -0.04(-0.16%) |
Feb 20, 2015 | 22.22 | 22.44 | 21.99 | 22.41 | 4,543,704 | +0.12(+0.55%) |
Feb 19, 2015 | 22.39 | 22.50 | 22.25 | 22.29 | 4,071,930 | -0.08(-0.37%) |
Feb 18, 2015 | 22.21 | 22.46 | 22.17 | 22.37 | 5,574,054 | +0.20(+0.89%) |
Feb 17, 2015 | 22.35 | 22.45 | 22.01 | 22.17 | 3,972,972 | -0.20(-0.89%) |
Feb 13, 2015 | 22.12 | 22.37 | 22.37 | 22.37 | 12,808,800 | +0.32(+1.43%) |
Feb 12, 2015 | 22.06 | 22.14 | 21.76 | 22.06 | 4,316,844 | +0.12(+0.57%) |
Feb 11, 2015 | 21.62 | 21.98 | 21.56 | 21.93 | 5,505,528 | +0.25(+1.17%) |
Feb 10, 2015 | 21.73 | 21.85 | 21.54 | 21.68 | 5,372,040 | +0.33(+1.55%) |
Feb 09, 2015 | 22.06 | 22.14 | 21.29 | 21.35 | 6,563,634 | -0.76(-3.42%) |
Feb 06, 2015 | 22.46 | 22.79 | 21.99 | 22.10 | 7,829,886 | -0.37(-1.64%) |
Feb 05, 2015 | 22.50 | 22.81 | 22.44 | 22.47 | 6,336,522 | -0.00(-0.01%) |
Feb 04, 2015 | 21.51 | 22.93 | 21.42 | 22.48 | 12,419,526 | +1.31(+6.18%) |
Feb 03, 2015 | 21.06 | 21.25 | 20.66 | 21.17 | 8,429,286 | +0.25(+1.21%) |
Feb 02, 2015 | 20.95 | 21.23 | 20.76 | 20.91 | 9,238,032 | +0.02(+0.10%) |
Jan 30, 2015 | 21.42 | 21.49 | 20.78 | 20.89 | 12,490,110 | -0.66(-3.04%) |
Jan 29, 2015 | 21.48 | 21.60 | 21.30 | 21.55 | 4,707,006 | +0.07(+0.32%) |
Jan 28, 2015 | 21.66 | 21.85 | 21.46 | 21.48 | 3,775,194 | -0.09(-0.39%) |
Jan 27, 2015 | 21.53 | 21.74 | 21.52 | 21.56 | 3,274,272 | -0.13(-0.58%) |
Jan 26, 2015 | 21.58 | 21.73 | 21.47 | 21.69 | 5,993,280 | +0.09(+0.39%) |
Jan 23, 2015 | 21.77 | 21.81 | 21.58 | 21.61 | 4,619,760 | -0.12(-0.54%) |
Jan 22, 2015 | 21.63 | 21.81 | 21.26 | 21.72 | 6,968,064 | +0.24(+1.13%) |
Jan 21, 2015 | 21.40 | 21.57 | 21.27 | 21.48 | 5,327,700 | +0.07(+0.33%) |
Jan 20, 2015 | 21.71 | 21.98 | 21.34 | 21.41 | 5,898,864 | -0.12(-0.54%) |
Jan 16, 2015 | 21.39 | 21.55 | 21.20 | 21.53 | 5,928,948 | +0.10(+0.44%) |
Jan 15, 2015 | 22.10 | 22.19 | 21.41 | 21.43 | 7,651,968 | -0.51(-2.34%) |
Jan 14, 2015 | 21.95 | 22.18 | 21.84 | 21.95 | 4,680,366 | -0.32(-1.46%) |
Jan 13, 2015 | 22.72 | 22.86 | 22.11 | 22.27 | 4,504,872 | -0.28(-1.23%) |
Jan 12, 2015 | 22.29 | 22.58 | 22.14 | 22.55 | 6,817,464 | +0.36(+1.60%) |
Jan 09, 2015 | 22.19 | 22.33 | 22.01 | 22.19 | 5,044,500 | +0.00(+0.01%) |
Jan 08, 2015 | 21.84 | 22.25 | 21.76 | 22.19 | 6,955,542 | +0.53(+2.42%) |
Jan 07, 2015 | 21.37 | 21.75 | 21.21 | 21.67 | 4,652,340 | +0.50(+2.35%) |
Jan 06, 2015 | 21.16 | 21.47 | 20.90 | 21.17 | 5,000,940 | -0.13(-0.59%) |
Jan 05, 2015 | 21.10 | 21.54 | 21.08 | 21.30 | 3,829,602 | +0.01(+0.05%) |
Jan 02, 2015 | 21.36 | 21.64 | 21.10 | 21.29 | 3,647,340 | +0.06(+0.27%) |
Dec 31, 2014 | 21.61 | 21.23 | 21.23 | 21.23 | 4,980,000 | -0.32(-1.46%) |
Dec 30, 2014 | 21.59 | 21.78 | 21.52 | 21.55 | 2,421,552 | -0.02(-0.12%) |
Dec 29, 2014 | 21.53 | 21.65 | 21.35 | 21.57 | 2,303,988 | -0.08(-0.37%) |
Dec 26, 2014 | 21.82 | 21.87 | 21.59 | 21.65 | 1,540,290 | -0.14(-0.65%) |
Dec 24, 2014 | 21.63 | 21.79 | 21.79 | 21.79 | 2,974,800 | +0.20(+0.90%) |
Dec 23, 2014 | 22.21 | 22.22 | 21.41 | 21.60 | 3,870,198 | -0.48(-2.18%) |
Dec 22, 2014 | 22.20 | 22.37 | 21.92 | 22.08 | 4,269,666 | -0.12(-0.56%) |
Dec 19, 2014 | 22.02 | 22.29 | 21.95 | 22.20 | 9,092,538 | +0.30(+1.38%) |
Dec 18, 2014 | 21.83 | 21.91 | 21.65 | 21.90 | 7,740,240 | +0.28(+1.28%) |
Dec 17, 2014 | 20.99 | 21.67 | 20.94 | 21.62 | 7,868,646 | +0.72(+3.43%) |
Dec 16, 2014 | 21.11 | 21.43 | 20.89 | 20.91 | 6,382,224 | -0.26(-1.24%) |
Dec 15, 2014 | 21.65 | 21.68 | 21.12 | 21.17 | 9,498,636 | -0.31(-1.44%) |
Dec 12, 2014 | 21.83 | 22.05 | 21.47 | 21.48 | 5,664,990 | -0.53(-2.42%) |
Dec 11, 2014 | 21.84 | 22.24 | 21.79 | 22.01 | 7,560,366 | +0.28(+1.30%) |
Dec 10, 2014 | 22.32 | 22.32 | 21.68 | 21.73 | 5,715,966 | -0.52(-2.33%) |
Dec 09, 2014 | 21.85 | 22.33 | 21.84 | 22.25 | 8,337,234 | +0.23(+1.02%) |
Dec 08, 2014 | 21.67 | 22.38 | 21.67 | 22.02 | 11,666,988 | +0.40(+1.87%) |
Dec 05, 2014 | 21.67 | 21.69 | 21.57 | 21.62 | 7,624,788 | -0.05(-0.22%) |
Dec 04, 2014 | 21.84 | 22.00 | 21.63 | 21.67 | 4,952,010 | -0.24(-1.11%) |
Dec 03, 2014 | 22.11 | 22.13 | 21.86 | 21.91 | 3,987,690 | -0.16(-0.71%) |
Dec 02, 2014 | 21.73 | 22.10 | 21.57 | 22.07 | 4,961,310 | +0.50(+2.33%) |
Dec 01, 2014 | 21.60 | 21.84 | 21.38 | 21.57 | 3,676,404 | -0.05(-0.22%) |
Nov 28, 2014 | 21.60 | 21.88 | 21.52 | 21.61 | 1,844,784 | +0.09(+0.40%) |
Nov 26, 2014 | 21.29 | 21.53 | 21.53 | 21.53 | 8,000,400 | +0.27(+1.25%) |
Nov 25, 2014 | 21.28 | 21.48 | 21.22 | 21.26 | 5,472,066 | +0.01(+0.04%) |
Nov 24, 2014 | 20.79 | 21.33 | 20.64 | 21.25 | 9,220,578 | +0.67(+3.26%) |
Nov 21, 2014 | 21.03 | 21.15 | 20.54 | 20.58 | 5,960,958 | -0.31(-1.51%) |
Nov 20, 2014 | 20.71 | 20.91 | 20.48 | 20.90 | 3,294,426 | -0.03(-0.16%) |
Nov 19, 2014 | 21.24 | 21.25 | 20.82 | 20.93 | 4,568,562 | -0.38(-1.79%) |
Nov 18, 2014 | 21.09 | 21.33 | 21.01 | 21.31 | 2,912,508 | +0.28(+1.31%) |
Nov 17, 2014 | 20.75 | 21.10 | 20.73 | 21.04 | 4,204,554 | +0.29(+1.39%) |
Nov 14, 2014 | 20.70 | 20.82 | 20.54 | 20.75 | 4,717,986 | -0.01(-0.04%) |
Nov 13, 2014 | 20.48 | 20.81 | 20.48 | 20.76 | 4,446,012 | +0.27(+1.30%) |
Nov 12, 2014 | 20.77 | 20.77 | 20.41 | 20.49 | 5,975,454 | -0.31(-1.47%) |
Nov 11, 2014 | 20.83 | 20.89 | 20.69 | 20.80 | 2,539,380 | +0.03(+0.15%) |
Nov 10, 2014 | 20.46 | 20.77 | 20.45 | 20.77 | 4,094,898 | +0.31(+1.50%) |
Nov 07, 2014 | 20.56 | 20.56 | 20.32 | 20.46 | 6,274,044 | -0.13(-0.66%) |
Nov 06, 2014 | 20.12 | 20.61 | 20.10 | 20.59 | 4,763,052 | +0.41(+2.04%) |
Nov 05, 2014 | 20.04 | 20.20 | 19.82 | 20.18 | 5,344,848 | +0.22(+1.10%) |
Nov 04, 2014 | 20.02 | 20.14 | 19.89 | 19.96 | 6,469,584 | -0.02(-0.13%) |
Nov 03, 2014 | 20.14 | 20.17 | 19.96 | 19.99 | 4,899,102 | -0.17(-0.82%) |
Oct 31, 2014 | 20.26 | 20.33 | 20.05 | 20.15 | 3,838,920 | +0.11(+0.53%) |
Oct 30, 2014 | 19.94 | 20.09 | 19.84 | 20.05 | 3,958,608 | +0.05(+0.23%) |
Oct 29, 2014 | 19.71 | 20.02 | 19.67 | 20.00 | 8,356,176 | +0.29(+1.45%) |
Oct 28, 2014 | 19.51 | 19.81 | 19.34 | 19.71 | 5,990,832 | +0.21(+1.08%) |
Oct 27, 2014 | 19.43 | 19.46 | 19.26 | 19.50 | 8,329,500 | +0.04(+0.22%) |
Oct 24, 2014 | 18.92 | 19.66 | 18.87 | 19.46 | 16,916,820 | +1.93(+11.00%) |
Oct 23, 2014 | 17.61 | 17.98 | 17.41 | 17.53 | 8,822,586 | -0.01(-0.07%) |
Oct 22, 2014 | 17.70 | 17.78 | 17.40 | 17.54 | 5,007,246 | -0.09(-0.52%) |
Oct 21, 2014 | 17.05 | 17.70 | 17.05 | 17.64 | 5,231,952 | +0.66(+3.87%) |
Oct 20, 2014 | 16.51 | 16.99 | 16.45 | 16.98 | 5,416,740 | +0.48(+2.90%) |
Oct 17, 2014 | 16.47 | 16.74 | 16.38 | 16.50 | 6,993,876 | +0.16(+0.99%) |
Oct 16, 2014 | 16.36 | 16.51 | 16.18 | 16.34 | 7,574,238 | -0.33(-1.98%) |
Oct 15, 2014 | 16.90 | 16.96 | 16.48 | 16.67 | 7,904,382 | -0.41(-2.40%) |
Oct 14, 2014 | 17.33 | 17.49 | 16.97 | 17.08 | 6,747,804 | -0.14(-0.83%) |
Oct 13, 2014 | 17.46 | 17.58 | 17.20 | 17.22 | 4,266,582 | -0.21(-1.20%) |
Oct 10, 2014 | 17.65 | 17.91 | 17.43 | 17.43 | 4,287,006 | -0.18(-1.02%) |
Oct 09, 2014 | 17.80 | 18.01 | 17.60 | 17.61 | 4,882,134 | -0.17(-0.96%) |
Oct 08, 2014 | 17.73 | 17.80 | 17.61 | 17.78 | 5,115,324 | +0.11(+0.64%) |
Oct 07, 2014 | 17.73 | 17.80 | 17.62 | 17.67 | 4,350,486 | -0.15(-0.84%) |
Oct 06, 2014 | 17.83 | 18.12 | 17.77 | 17.82 | 5,179,044 | +0.12(+0.69%) |
Oct 03, 2014 | 17.45 | 17.75 | 17.44 | 17.70 | 4,254,126 | +0.32(+1.82%) |
Oct 02, 2014 | 17.21 | 17.41 | 17.14 | 17.38 | 4,242,264 | +0.15(+0.86%) |
Oct 01, 2014 | 17.05 | 17.28 | 16.96 | 17.23 | 5,938,626 | +0.21(+1.21%) |
Sep 30, 2014 | 17.24 | 17.26 | 17.02 | 17.02 | 2,740,884 | -0.17(-0.99%) |
Sep 29, 2014 | 17.03 | 17.23 | 17.01 | 17.20 | 3,244,560 | +0.07(+0.41%) |
Sep 26, 2014 | 17.11 | 17.17 | 17.04 | 17.12 | 3,135,966 | +0.02(+0.10%) |
Sep 25, 2014 | 17.34 | 17.36 | 17.11 | 17.11 | 3,331,746 | -0.16(-0.91%) |
Sep 24, 2014 | 17.20 | 17.28 | 17.10 | 17.27 | 3,450,414 | +0.07(+0.39%) |
Sep 23, 2014 | 17.10 | 17.36 | 17.10 | 17.20 | 3,950,838 | -0.13(-0.77%) |
Sep 22, 2014 | 17.31 | 17.45 | 17.27 | 17.33 | 3,920,562 | -0.00(-0.03%) |
Sep 19, 2014 | 17.29 | 17.44 | 17.21 | 17.34 | 8,624,934 | +0.12(+0.68%) |
Sep 18, 2014 | 17.08 | 17.24 | 17.02 | 17.22 | 3,464,988 | +0.14(+0.84%) |
Sep 17, 2014 | 16.85 | 17.15 | 16.84 | 17.08 | 3,784,962 | +0.24(+1.45%) |
Sep 16, 2014 | 16.90 | 16.92 | 16.70 | 16.83 | 5,703,198 | -0.06(-0.38%) |
Sep 15, 2014 | 16.67 | 16.98 | 16.55 | 16.90 | 6,764,100 | +0.29(+1.72%) |
Sep 12, 2014 | 16.82 | 16.83 | 16.56 | 16.61 | 5,813,010 | -0.25(-1.48%) |
Sep 11, 2014 | 16.79 | 16.92 | 16.74 | 16.86 | 4,126,374 | +0.11(+0.67%) |
Sep 10, 2014 | 16.58 | 16.79 | 16.48 | 16.75 | 4,687,668 | +0.24(+1.46%) |
Sep 09, 2014 | 16.47 | 16.62 | 16.40 | 16.51 | 4,463,982 | +0.03(+0.15%) |
Sep 08, 2014 | 16.43 | 16.55 | 16.41 | 16.48 | 8,116,938 | -0.00(-0.02%) |
Sep 05, 2014 | 16.38 | 16.51 | 16.35 | 16.49 | 5,028,180 | +0.08(+0.50%) |
Sep 04, 2014 | 16.34 | 16.48 | 16.27 | 16.41 | 4,645,956 | +0.09(+0.54%) |
Sep 03, 2014 | 16.37 | 16.44 | 16.27 | 16.32 | 5,201,982 | +0.05(+0.34%) |
Sep 02, 2014 | 16.56 | 16.59 | 16.14 | 16.26 | 5,887,434 | -0.28(-1.69%) |
Aug 29, 2014 | 16.39 | 16.54 | 16.54 | 16.54 | 8,757,600 | +0.17(+1.02%) |
Aug 28, 2014 | 16.28 | 16.40 | 16.14 | 16.38 | 3,717,588 | +0.12(+0.76%) |
Aug 27, 2014 | 16.45 | 16.46 | 16.24 | 16.25 | 4,188,912 | -0.21(-1.30%) |
Aug 26, 2014 | 16.52 | 16.56 | 16.33 | 16.47 | 4,560,396 | +0.04(+0.27%) |
Aug 25, 2014 | 16.44 | 16.49 | 16.35 | 16.42 | 2,727,198 | +0.02(+0.12%) |
Aug 22, 2014 | 16.50 | 16.52 | 16.36 | 16.40 | 3,896,610 | -0.05(-0.29%) |
Aug 21, 2014 | 16.41 | 16.49 | 16.34 | 16.45 | 5,689,500 | +0.19(+1.16%) |
Aug 20, 2014 | 16.26 | 16.39 | 16.14 | 16.26 | 5,356,770 | -0.07(-0.41%) |
Aug 19, 2014 | 16.30 | 16.34 | 16.24 | 16.33 | 3,485,118 | +0.01(+0.08%) |
Aug 18, 2014 | 16.20 | 16.38 | 16.15 | 16.32 | 4,877,928 | +0.22(+1.36%) |
Aug 15, 2014 | 15.98 | 16.21 | 15.95 | 16.10 | 4,743,780 | +0.15(+0.93%) |
Aug 14, 2014 | 16.03 | 16.03 | 15.91 | 15.95 | 5,147,844 | -0.03(-0.20%) |
Aug 13, 2014 | 15.85 | 16.12 | 15.84 | 15.98 | 5,093,202 | +0.15(+0.94%) |
Aug 12, 2014 | 15.77 | 15.90 | 15.72 | 15.83 | 4,419,786 | +0.08(+0.52%) |
Aug 11, 2014 | 15.82 | 15.91 | 15.73 | 15.75 | 3,082,326 | -0.04(-0.22%) |
Aug 08, 2014 | 15.72 | 15.82 | 15.66 | 15.79 | 3,917,220 | +0.06(+0.36%) |
Aug 07, 2014 | 15.88 | 15.92 | 15.67 | 15.73 | 6,906,312 | -0.11(-0.67%) |
Aug 06, 2014 | 15.50 | 15.90 | 15.46 | 15.84 | 7,248,426 | +0.20(+1.28%) |
Aug 05, 2014 | 15.59 | 15.80 | 15.53 | 15.63 | 8,457,198 | +0.07(+0.44%) |
Aug 04, 2014 | 15.33 | 15.59 | 15.27 | 15.57 | 6,445,338 | +0.24(+1.56%) |
Aug 01, 2014 | 15.03 | 15.34 | 14.90 | 15.33 | 11,399,256 | +0.29(+1.91%) |
Jul 31, 2014 | 15.36 | 15.42 | 15.04 | 15.04 | 13,729,212 | -0.44(-2.83%) |
Jul 30, 2014 | 15.17 | 15.75 | 15.09 | 15.48 | 34,095,268 | +1.41(+10.00%) |
Jul 29, 2014 | 14.20 | 14.20 | 14.06 | 14.07 | 6,551,694 | -0.08(-0.54%) |
Jul 28, 2014 | 14.23 | 14.26 | 14.12 | 14.15 | 10,569,504 | -0.02(-0.12%) |
Jul 25, 2014 | 14.17 | 14.24 | 14.11 | 14.17 | 8,001,510 | -0.03(-0.20%) |
Jul 24, 2014 | 14.34 | 14.35 | 14.18 | 14.20 | 13,453,182 | -0.06(-0.43%) |
Jul 23, 2014 | 14.33 | 14.40 | 14.23 | 14.26 | 3,405,966 | -0.03(-0.19%) |
Jul 22, 2014 | 14.29 | 14.37 | 14.21 | 14.28 | 4,757,262 | +0.06(+0.45%) |
Jul 21, 2014 | 14.19 | 14.28 | 14.01 | 14.22 | 5,512,758 | -0.00(-0.01%) |
Jul 18, 2014 | 14.24 | 14.35 | 14.16 | 14.22 | 11,777,058 | +0.05(+0.34%) |
Jul 17, 2014 | 14.34 | 14.52 | 14.16 | 14.17 | 5,500,380 | -0.23(-1.57%) |
Jul 16, 2014 | 14.60 | 14.62 | 14.37 | 14.40 | 4,136,754 | -0.19(-1.30%) |
Jul 15, 2014 | 14.50 | 14.62 | 14.43 | 14.59 | 5,970,132 | +0.12(+0.86%) |
Jul 14, 2014 | 14.72 | 14.72 | 14.39 | 14.46 | 5,544,576 | -0.19(-1.31%) |
Jul 11, 2014 | 14.65 | 14.73 | 14.50 | 14.66 | 3,369,438 | -0.04(-0.24%) |
Jul 10, 2014 | 14.51 | 14.71 | 14.46 | 14.69 | 2,510,136 | +0.04(+0.30%) |
Jul 09, 2014 | 14.52 | 14.65 | 14.49 | 14.65 | 2,190,084 | +0.16(+1.09%) |
Jul 08, 2014 | 14.51 | 14.56 | 14.45 | 14.49 | 3,026,370 | -0.08(-0.56%) |
Jul 07, 2014 | 14.58 | 14.63 | 14.50 | 14.57 | 2,643,480 | -0.11(-0.75%) |
Jul 03, 2014 | 14.62 | 14.68 | 14.68 | 14.68 | 7,900,800 | +0.05(+0.38%) |
Jul 02, 2014 | 14.51 | 14.66 | 14.50 | 14.63 | 3,419,784 | +0.10(+0.71%) |
Jul 01, 2014 | 14.35 | 14.54 | 14.35 | 14.52 | 4,433,346 | +0.22(+1.51%) |
Jun 30, 2014 | 14.61 | 14.65 | 14.29 | 14.31 | 5,749,140 | -0.34(-2.30%) |
Jun 27, 2014 | 14.29 | 14.70 | 14.28 | 14.64 | 9,028,854 | +0.32(+2.27%) |
Jun 26, 2014 | 14.15 | 14.32 | 14.13 | 14.32 | 2,553,012 | +0.20(+1.42%) |
Jun 25, 2014 | 14.17 | 14.40 | 14.08 | 14.12 | 4,020,708 | -0.02(-0.11%) |
Jun 24, 2014 | 14.16 | 14.31 | 14.13 | 14.13 | 3,587,862 | -0.14(-0.99%) |
Jun 23, 2014 | 14.18 | 14.37 | 14.18 | 14.28 | 5,256,468 | +0.06(+0.41%) |
Jun 20, 2014 | 14.04 | 14.22 | 13.98 | 14.22 | 9,763,794 | +0.20(+1.45%) |
Jun 19, 2014 | 13.78 | 14.02 | 13.75 | 14.01 | 4,895,730 | +0.20(+1.42%) |
Jun 18, 2014 | 13.67 | 13.82 | 13.60 | 13.82 | 4,490,358 | +0.14(+1.02%) |
Jun 17, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 12,733,620 | +0.60(+4.62%) |
Jun 16, 2014 | 13.17 | 13.47 | 13.02 | 13.07 | 7,193,886 | +0.01(+0.10%) |
Jun 13, 2014 | 13.35 | 13.36 | 13.03 | 13.06 | 9,241,872 | -0.25(-1.92%) |
Jun 12, 2014 | 13.71 | 13.75 | 13.31 | 13.31 | 11,380,356 | -0.44(-3.18%) |
Jun 11, 2014 | 13.58 | 13.83 | 13.50 | 13.75 | 7,706,232 | +0.30(+2.23%) |
Jun 10, 2014 | 13.65 | 13.71 | 13.35 | 13.45 | 4,635,804 | +0.05(+0.39%) |
Jun 06, 2014 | 13.46 | 13.49 | 13.37 | 13.40 | 3,311,640 | -0.00(-0.02%) |
Jun 05, 2014 | 13.46 | 13.57 | 13.33 | 13.40 | 5,438,670 | -0.01(-0.07%) |
Jun 04, 2014 | 13.38 | 13.51 | 13.34 | 13.41 | 3,314,130 | -0.02(-0.12%) |
Jun 03, 2014 | 13.38 | 13.54 | 13.37 | 13.43 | 3,208,758 | -0.01(-0.10%) |
Jun 02, 2014 | 13.52 | 13.56 | 13.32 | 13.44 | 5,179,518 | -0.09(-0.67%) |
May 30, 2014 | 13.43 | 13.66 | 13.37 | 13.53 | 5,543,430 | +0.11(+0.82%) |
May 29, 2014 | 13.46 | 13.56 | 13.39 | 13.42 | 3,584,046 | +0.03(+0.22%) |
May 28, 2014 | 13.31 | 13.45 | 13.16 | 13.39 | 9,627,636 | +0.14(+1.08%) |
May 27, 2014 | 13.49 | 13.55 | 13.14 | 13.25 | 11,555,124 | -0.21(-1.57%) |
May 23, 2014 | 13.62 | 13.46 | 13.46 | 13.46 | 22,737,600 | -0.15(-1.09%) |
May 22, 2014 | 14.18 | 14.21 | 13.57 | 13.61 | 8,424,804 | -0.55(-3.91%) |
May 21, 2014 | 14.30 | 14.40 | 13.99 | 14.16 | 6,698,244 | -0.03(-0.20%) |
May 20, 2014 | 14.51 | 14.51 | 14.01 | 14.19 | 10,543,062 | -0.22(-1.54%) |
May 19, 2014 | 14.29 | 14.44 | 14.26 | 14.41 | 4,375,284 | +0.07(+0.52%) |
May 16, 2014 | 14.31 | 14.46 | 14.28 | 14.34 | 4,276,536 | +0.03(+0.19%) |
May 15, 2014 | 14.33 | 14.43 | 14.27 | 14.31 | 7,952,160 | -0.03(-0.17%) |
May 14, 2014 | 14.35 | 14.40 | 14.28 | 14.34 | 2,824,188 | -0.01(-0.10%) |
May 13, 2014 | 14.39 | 14.42 | 14.25 | 14.35 | 2,977,212 | -0.01(-0.09%) |
May 12, 2014 | 14.27 | 14.38 | 14.26 | 14.37 | 3,174,786 | +0.13(+0.94%) |
May 09, 2014 | 13.97 | 14.25 | 13.89 | 14.23 | 5,088,438 | +0.25(+1.80%) |
May 08, 2014 | 13.97 | 14.12 | 13.89 | 13.98 | 4,648,290 | +0.02(+0.14%) |
May 07, 2014 | 13.88 | 13.97 | 13.78 | 13.96 | 4,997,118 | +0.08(+0.60%) |
May 06, 2014 | 13.82 | 13.93 | 13.78 | 13.88 | 3,988,290 | -0.11(-0.79%) |
May 05, 2014 | 13.62 | 13.99 | 13.62 | 13.99 | 6,001,338 | +0.27(+1.96%) |
May 02, 2014 | 13.71 | 13.76 | 13.62 | 13.72 | 3,626,916 | -0.02(-0.13%) |