Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.64 | 13.65 | 13.48 | 13.56 | 12,765,321 | -0.04(-0.30%) |
Apr 29, 2015 | 13.54 | 13.66 | 13.54 | 13.60 | 9,128,265 | -0.07(-0.49%) |
Apr 28, 2015 | 13.74 | 13.79 | 13.60 | 13.66 | 5,963,967 | -0.11(-0.78%) |
Apr 27, 2015 | 13.77 | 13.81 | 13.76 | 13.77 | 3,804,713 | -0.03(-0.19%) |
Apr 24, 2015 | 13.81 | 13.83 | 13.77 | 13.80 | 3,258,106 | -0.01(-0.10%) |
Apr 23, 2015 | 13.83 | 13.84 | 13.79 | 13.81 | 3,153,595 | -0.01(-0.10%) |
Apr 22, 2015 | 13.81 | 13.84 | 13.76 | 13.83 | 3,114,820 | +0.03(+0.20%) |
Apr 21, 2015 | 13.89 | 13.93 | 13.79 | 13.80 | 4,481,870 | -0.09(-0.68%) |
Apr 20, 2015 | 13.87 | 13.89 | 13.83 | 13.89 | 4,392,937 | +0.04(+0.29%) |
Apr 17, 2015 | 13.84 | 13.92 | 13.83 | 13.85 | 4,248,597 | +0.00(+0.00%) |
Apr 16, 2015 | 13.81 | 13.91 | 13.74 | 13.85 | 4,051,717 | +0.04(+0.29%) |
Apr 15, 2015 | 13.88 | 13.95 | 13.81 | 13.81 | 5,972,997 | -0.08(-0.58%) |
Apr 14, 2015 | 13.97 | 14.01 | 13.88 | 13.89 | 6,796,867 | -0.04(-0.29%) |
Apr 13, 2015 | 13.99 | 14.03 | 13.93 | 13.93 | 6,117,336 | -0.07(-0.48%) |
Apr 10, 2015 | 13.96 | 14.07 | 13.96 | 14.00 | 4,225,221 | +0.08(+0.58%) |
Apr 09, 2015 | 14.01 | 14.05 | 13.92 | 13.92 | 7,267,626 | -0.09(-0.67%) |
Apr 08, 2015 | 13.96 | 14.07 | 13.95 | 14.01 | 7,359,308 | -0.01(-0.10%) |
Apr 07, 2015 | 14.19 | 14.20 | 14.01 | 14.03 | 6,808,434 | -0.13(-0.95%) |
Apr 06, 2015 | 14.07 | 14.20 | 14.07 | 14.16 | 3,902,794 | +0.09(+0.67%) |
Apr 02, 2015 | 14.08 | 14.07 | 14.07 | 14.07 | 3,097,311 | +0.01(+0.10%) |
Apr 01, 2015 | 14.00 | 14.11 | 13.99 | 14.05 | 5,510,247 | +0.05(+0.38%) |
Mar 31, 2015 | 14.07 | 14.11 | 14.00 | 14.00 | 7,014,761 | -0.07(-0.48%) |
Mar 30, 2015 | 14.18 | 14.23 | 14.03 | 14.07 | 7,800,510 | -0.11(-0.76%) |
Mar 27, 2015 | 14.19 | 14.28 | 14.09 | 14.18 | 5,999,664 | +0.01(+0.10%) |
Mar 26, 2015 | 14.14 | 14.24 | 14.12 | 14.16 | 5,522,912 | +0.03(+0.19%) |
Mar 25, 2015 | 14.18 | 14.29 | 14.14 | 14.14 | 7,212,892 | +0.00(+0.00%) |
Mar 24, 2015 | 14.27 | 14.27 | 14.14 | 14.14 | 5,557,028 | -0.09(-0.64%) |
Mar 23, 2015 | 14.06 | 14.31 | 14.04 | 14.23 | 8,608,770 | +0.17(+1.21%) |
Mar 20, 2015 | 14.04 | 14.19 | 14.02 | 14.06 | 16,198,671 | +0.05(+0.37%) |
Mar 19, 2015 | 14.03 | 14.10 | 13.94 | 14.01 | 4,514,202 | -0.03(-0.19%) |
Mar 18, 2015 | 13.90 | 14.12 | 13.86 | 14.03 | 8,532,800 | +0.14(+1.04%) |
Mar 17, 2015 | 13.78 | 13.93 | 13.76 | 13.89 | 4,739,337 | +0.12(+0.86%) |
Mar 16, 2015 | 13.70 | 13.87 | 13.70 | 13.77 | 5,174,291 | +0.03(+0.19%) |
Mar 13, 2015 | 13.63 | 13.74 | 13.55 | 13.74 | 6,977,790 | +0.12(+0.86%) |
Mar 12, 2015 | 13.51 | 13.66 | 13.51 | 13.63 | 5,200,706 | +0.14(+1.07%) |
Mar 11, 2015 | 13.56 | 13.63 | 13.47 | 13.48 | 6,706,806 | -0.07(-0.48%) |
Mar 10, 2015 | 13.63 | 13.63 | 13.52 | 13.55 | 5,560,832 | -0.10(-0.77%) |
Mar 09, 2015 | 13.65 | 13.81 | 13.63 | 13.65 | 4,572,857 | +0.00(+0.00%) |
Mar 06, 2015 | 13.76 | 13.81 | 13.60 | 13.65 | 8,145,553 | -0.24(-1.70%) |
Mar 05, 2015 | 13.97 | 13.98 | 13.83 | 13.89 | 4,414,473 | -0.09(-0.66%) |
Mar 04, 2015 | 13.87 | 14.01 | 13.87 | 13.98 | 5,484,207 | +0.10(+0.75%) |
Mar 03, 2015 | 13.89 | 13.90 | 13.82 | 13.87 | 4,637,865 | -0.01(-0.09%) |
Mar 02, 2015 | 13.90 | 13.99 | 13.85 | 13.89 | 5,002,191 | -0.01(-0.09%) |
Feb 27, 2015 | 13.83 | 13.97 | 13.82 | 13.90 | 7,414,623 | +0.07(+0.47%) |
Feb 26, 2015 | 13.90 | 13.94 | 13.80 | 13.83 | 5,443,862 | -0.09(-0.66%) |
Feb 25, 2015 | 13.85 | 14.15 | 13.81 | 13.93 | 6,223,401 | -0.01(-0.09%) |
Feb 24, 2015 | 14.01 | 14.01 | 13.89 | 13.94 | 6,170,949 | -0.09(-0.65%) |
Feb 23, 2015 | 14.03 | 14.08 | 13.95 | 14.03 | 3,777,967 | +0.00(+0.00%) |
Feb 20, 2015 | 14.06 | 14.08 | 13.98 | 14.03 | 4,220,284 | -0.01(-0.09%) |
Feb 19, 2015 | 13.97 | 14.12 | 13.91 | 14.04 | 5,444,457 | +0.05(+0.37%) |
Feb 18, 2015 | 13.98 | 14.02 | 13.81 | 13.99 | 3,757,492 | -0.01(-0.09%) |
Feb 17, 2015 | 13.93 | 14.14 | 13.91 | 14.01 | 4,460,555 | +0.01(+0.09%) |
Feb 13, 2015 | 13.95 | 13.99 | 13.99 | 13.99 | 5,093,766 | +0.04(+0.28%) |
Feb 12, 2015 | 13.81 | 13.98 | 13.80 | 13.95 | 4,700,946 | +0.20(+1.43%) |
Feb 11, 2015 | 13.76 | 13.83 | 13.72 | 13.76 | 3,163,148 | -0.01(-0.10%) |
Feb 10, 2015 | 13.85 | 13.90 | 13.77 | 13.77 | 5,899,722 | -0.04(-0.28%) |
Feb 09, 2015 | 13.74 | 13.86 | 13.72 | 13.81 | 4,349,078 | +0.07(+0.48%) |
Feb 06, 2015 | 13.78 | 13.78 | 13.57 | 13.74 | 7,404,501 | -0.09(-0.66%) |
Feb 05, 2015 | 13.65 | 13.87 | 13.59 | 13.83 | 7,888,242 | +0.17(+1.25%) |
Feb 04, 2015 | 13.83 | 13.89 | 13.64 | 13.66 | 5,289,042 | -0.21(-1.51%) |
Feb 03, 2015 | 13.64 | 13.87 | 13.63 | 13.87 | 5,283,345 | +0.17(+1.24%) |
Feb 02, 2015 | 13.80 | 13.80 | 13.59 | 13.70 | 7,239,466 | -0.12(-0.85%) |
Jan 30, 2015 | 13.74 | 13.87 | 13.64 | 13.82 | 7,931,905 | +0.01(+0.09%) |
Jan 29, 2015 | 13.90 | 14.01 | 13.61 | 13.81 | 7,752,150 | +0.00(+0.00%) |
Jan 28, 2015 | 13.95 | 13.97 | 13.80 | 13.81 | 4,677,257 | -0.13(-0.94%) |
Jan 27, 2015 | 13.93 | 14.02 | 13.83 | 13.94 | 4,179,256 | -0.03(-0.19%) |
Jan 26, 2015 | 13.81 | 13.98 | 13.77 | 13.97 | 5,866,430 | +0.16(+1.14%) |
Jan 23, 2015 | 13.98 | 14.02 | 13.69 | 13.81 | 9,193,008 | -0.16(-1.12%) |
Jan 22, 2015 | 13.80 | 14.01 | 13.77 | 13.97 | 6,397,666 | +0.21(+1.52%) |
Jan 21, 2015 | 13.68 | 13.77 | 13.56 | 13.76 | 5,924,096 | +0.08(+0.57%) |
Jan 20, 2015 | 13.90 | 13.97 | 13.60 | 13.68 | 6,999,676 | -0.21(-1.51%) |
Jan 16, 2015 | 13.83 | 14.05 | 13.77 | 13.89 | 7,421,383 | +0.03(+0.19%) |
Jan 15, 2015 | 13.91 | 13.98 | 13.83 | 13.86 | 5,336,195 | -0.05(-0.38%) |
Jan 14, 2015 | 13.86 | 13.91 | 13.70 | 13.91 | 7,472,637 | -0.01(-0.09%) |
Jan 13, 2015 | 14.15 | 14.15 | 13.83 | 13.93 | 6,175,534 | -0.22(-1.57%) |
Jan 12, 2015 | 14.14 | 14.20 | 14.02 | 14.15 | 4,686,154 | +0.00(+0.00%) |
Jan 09, 2015 | 14.28 | 14.29 | 14.12 | 14.15 | 4,454,282 | -0.13(-0.92%) |
Jan 08, 2015 | 14.35 | 14.36 | 14.22 | 14.28 | 4,127,260 | -0.04(-0.27%) |
Jan 07, 2015 | 14.37 | 14.41 | 14.25 | 14.32 | 4,707,402 | -0.07(-0.45%) |
Jan 06, 2015 | 14.37 | 14.41 | 14.29 | 14.38 | 7,485,555 | +0.08(+0.55%) |
Jan 05, 2015 | 14.37 | 14.40 | 14.24 | 14.31 | 4,949,221 | -0.14(-1.00%) |
Jan 02, 2015 | 14.20 | 14.52 | 14.15 | 14.45 | 5,547,815 | +0.30(+2.13%) |
Dec 31, 2014 | 14.33 | 14.15 | 14.15 | 14.15 | 6,919,381 | -0.22(-1.55%) |
Dec 30, 2014 | 14.46 | 14.53 | 14.27 | 14.37 | 7,679,144 | -0.09(-0.63%) |
Dec 29, 2014 | 14.45 | 14.59 | 14.44 | 14.46 | 6,176,071 | +0.01(+0.09%) |
Dec 26, 2014 | 14.30 | 14.53 | 14.27 | 14.45 | 4,422,008 | +0.17(+1.16%) |
Dec 24, 2014 | 14.32 | 14.28 | 14.28 | 14.28 | 3,798,004 | -0.06(-0.44%) |
Dec 23, 2014 | 14.46 | 14.48 | 14.34 | 14.35 | 4,214,147 | -0.08(-0.53%) |
Dec 22, 2014 | 14.45 | 14.46 | 14.37 | 14.42 | 5,567,667 | -0.01(-0.09%) |
Dec 19, 2014 | 14.27 | 14.44 | 14.20 | 14.44 | 12,259,160 | +0.13(+0.89%) |
Dec 18, 2014 | 14.30 | 14.36 | 14.18 | 14.31 | 5,048,127 | +0.04(+0.27%) |
Dec 17, 2014 | 14.13 | 14.28 | 14.09 | 14.27 | 7,203,693 | +0.17(+1.17%) |
Dec 16, 2014 | 14.25 | 14.36 | 14.09 | 14.11 | 5,841,288 | -0.15(-1.07%) |
Dec 15, 2014 | 14.55 | 14.56 | 14.23 | 14.26 | 5,297,845 | -0.28(-1.93%) |
Dec 12, 2014 | 14.64 | 14.65 | 14.53 | 14.54 | 4,468,305 | -0.14(-0.95%) |
Dec 11, 2014 | 14.44 | 14.68 | 14.36 | 14.68 | 8,052,298 | +0.24(+1.68%) |
Dec 10, 2014 | 14.51 | 14.55 | 14.42 | 14.44 | 4,729,061 | -0.13(-0.88%) |
Dec 09, 2014 | 14.39 | 14.59 | 14.36 | 14.56 | 4,793,259 | +0.10(+0.71%) |
Dec 08, 2014 | 14.59 | 14.67 | 14.37 | 14.46 | 6,437,000 | -0.13(-0.87%) |
Dec 05, 2014 | 14.69 | 14.72 | 14.51 | 14.59 | 6,984,826 | -0.25(-1.72%) |
Dec 04, 2014 | 14.78 | 14.85 | 14.74 | 14.85 | 3,453,579 | +0.04(+0.26%) |
Dec 03, 2014 | 14.73 | 14.85 | 14.72 | 14.81 | 3,803,927 | +0.03(+0.17%) |
Dec 02, 2014 | 14.72 | 14.78 | 14.67 | 14.78 | 4,494,741 | +0.08(+0.52%) |
Dec 01, 2014 | 14.68 | 14.70 | 14.62 | 14.70 | 4,338,975 | +0.03(+0.17%) |
Nov 28, 2014 | 14.69 | 14.74 | 14.65 | 14.68 | 2,769,463 | +0.00(+0.00%) |
Nov 26, 2014 | 14.73 | 14.68 | 14.68 | 14.68 | 3,369,516 | -0.05(-0.35%) |
Nov 25, 2014 | 14.70 | 14.73 | 14.67 | 14.73 | 4,092,255 | +0.01(+0.09%) |
Nov 24, 2014 | 14.67 | 14.76 | 14.60 | 14.72 | 3,753,444 | +0.06(+0.43%) |
Nov 21, 2014 | 14.70 | 14.70 | 14.56 | 14.65 | 3,562,761 | -0.03(-0.17%) |
Nov 20, 2014 | 14.64 | 14.70 | 14.58 | 14.68 | 2,341,188 | +0.06(+0.44%) |
Nov 19, 2014 | 14.62 | 14.68 | 14.56 | 14.62 | 2,315,192 | -0.04(-0.26%) |
Nov 18, 2014 | 14.65 | 14.69 | 14.59 | 14.65 | 3,467,045 | +0.00(+0.00%) |
Nov 17, 2014 | 14.53 | 14.65 | 14.52 | 14.65 | 4,324,246 | +0.08(+0.52%) |
Nov 14, 2014 | 14.46 | 14.58 | 14.45 | 14.58 | 4,070,791 | +0.10(+0.70%) |
Nov 13, 2014 | 14.44 | 14.53 | 14.41 | 14.48 | 2,332,964 | +0.04(+0.27%) |
Nov 12, 2014 | 14.40 | 14.44 | 14.34 | 14.44 | 3,418,222 | +0.04(+0.27%) |
Nov 11, 2014 | 14.41 | 14.45 | 14.34 | 14.40 | 3,241,875 | -0.01(-0.09%) |
Nov 10, 2014 | 14.32 | 14.44 | 14.32 | 14.41 | 4,262,779 | +0.04(+0.27%) |
Nov 07, 2014 | 14.32 | 14.40 | 14.28 | 14.37 | 7,955,490 | +0.01(+0.09%) |
Nov 06, 2014 | 14.37 | 14.53 | 14.35 | 14.36 | 4,625,214 | -0.09(-0.62%) |
Nov 05, 2014 | 14.45 | 14.46 | 14.34 | 14.45 | 4,347,773 | +0.00(+0.00%) |
Nov 04, 2014 | 14.54 | 14.59 | 14.36 | 14.45 | 3,806,343 | -0.08(-0.53%) |
Nov 03, 2014 | 14.51 | 14.64 | 14.50 | 14.53 | 4,080,381 | -0.01(-0.09%) |
Oct 31, 2014 | 14.51 | 14.54 | 14.40 | 14.54 | 5,719,410 | +0.09(+0.62%) |
Oct 30, 2014 | 14.34 | 14.46 | 14.30 | 14.45 | 3,625,235 | +0.10(+0.71%) |
Oct 29, 2014 | 14.53 | 14.57 | 14.26 | 14.35 | 6,568,589 | -0.23(-1.57%) |
Oct 28, 2014 | 14.56 | 14.62 | 14.48 | 14.58 | 3,736,864 | +0.03(+0.18%) |
Oct 27, 2014 | 14.46 | 14.58 | 14.48 | 14.55 | 6,480,995 | +0.08(+0.53%) |
Oct 24, 2014 | 14.42 | 14.48 | 14.37 | 14.48 | 4,596,889 | +0.09(+0.62%) |
Oct 23, 2014 | 14.45 | 14.46 | 14.34 | 14.39 | 3,043,283 | -0.05(-0.35%) |
Oct 22, 2014 | 14.42 | 14.54 | 14.39 | 14.44 | 3,892,456 | +0.03(+0.18%) |
Oct 21, 2014 | 14.39 | 14.48 | 14.31 | 14.41 | 4,550,682 | +0.03(+0.18%) |
Oct 20, 2014 | 14.26 | 14.39 | 14.21 | 14.39 | 4,150,802 | +0.11(+0.80%) |
Oct 17, 2014 | 14.28 | 14.34 | 14.23 | 14.27 | 5,281,153 | +0.00(+0.00%) |
Oct 16, 2014 | 14.28 | 14.34 | 14.13 | 14.27 | 8,740,801 | -0.06(-0.44%) |
Oct 15, 2014 | 14.54 | 14.65 | 14.27 | 14.34 | 11,193,493 | -0.10(-0.71%) |
Oct 14, 2014 | 14.44 | 14.51 | 14.37 | 14.44 | 6,835,198 | +0.08(+0.53%) |
Oct 13, 2014 | 14.27 | 14.49 | 14.25 | 14.36 | 7,350,183 | +0.11(+0.81%) |
Oct 10, 2014 | 14.31 | 14.42 | 14.23 | 14.25 | 6,912,551 | -0.05(-0.36%) |
Oct 09, 2014 | 14.27 | 14.45 | 14.20 | 14.30 | 12,719,955 | +0.06(+0.45%) |
Oct 08, 2014 | 14.00 | 14.26 | 13.95 | 14.23 | 9,164,465 | +0.27(+1.92%) |
Oct 07, 2014 | 13.83 | 14.04 | 13.77 | 13.97 | 7,345,049 | +0.17(+1.20%) |
Oct 06, 2014 | 13.75 | 13.89 | 13.74 | 13.80 | 5,100,871 | +0.05(+0.37%) |
Oct 03, 2014 | 13.71 | 13.80 | 13.63 | 13.75 | 6,168,577 | -0.01(-0.09%) |
Oct 02, 2014 | 13.90 | 13.97 | 13.70 | 13.76 | 7,371,041 | -0.22(-1.55%) |
Oct 01, 2014 | 13.63 | 14.02 | 13.61 | 13.98 | 10,056,957 | +0.37(+2.72%) |
Sep 30, 2014 | 13.84 | 13.86 | 13.58 | 13.61 | 10,795,664 | -0.23(-1.66%) |
Sep 29, 2014 | 13.89 | 13.91 | 13.79 | 13.84 | 7,801,762 | -0.08(-0.55%) |
Sep 26, 2014 | 13.99 | 14.00 | 13.57 | 13.91 | 11,316,085 | -0.10(-0.71%) |
Sep 25, 2014 | 13.94 | 14.04 | 13.90 | 14.01 | 6,978,343 | +0.07(+0.53%) |
Sep 24, 2014 | 13.93 | 14.04 | 13.89 | 13.94 | 5,443,262 | +0.02(+0.18%) |
Sep 23, 2014 | 13.95 | 13.98 | 13.90 | 13.91 | 4,443,820 | -0.02(-0.18%) |
Sep 22, 2014 | 14.06 | 14.13 | 13.93 | 13.94 | 5,463,816 | -0.09(-0.62%) |
Sep 19, 2014 | 13.98 | 14.10 | 13.91 | 14.03 | 10,812,844 | +0.09(+0.62%) |
Sep 18, 2014 | 14.14 | 14.15 | 13.84 | 13.94 | 9,206,518 | -0.20(-1.40%) |
Sep 17, 2014 | 14.21 | 14.26 | 14.09 | 14.14 | 6,270,706 | -0.04(-0.26%) |
Sep 16, 2014 | 14.11 | 14.24 | 13.98 | 14.18 | 8,164,489 | +0.06(+0.44%) |
Sep 15, 2014 | 14.11 | 14.21 | 14.08 | 14.11 | 4,346,444 | +0.00(+0.00%) |
Sep 12, 2014 | 14.45 | 14.49 | 14.09 | 14.11 | 11,906,357 | -0.42(-2.90%) |
Sep 11, 2014 | 14.52 | 14.61 | 14.47 | 14.53 | 4,687,455 | +0.01(+0.09%) |
Sep 10, 2014 | 14.57 | 14.61 | 14.49 | 14.52 | 7,712,009 | -0.09(-0.59%) |
Sep 09, 2014 | 14.63 | 14.70 | 14.57 | 14.61 | 6,510,296 | -0.02(-0.17%) |
Sep 08, 2014 | 14.65 | 14.66 | 14.57 | 14.63 | 3,470,062 | -0.02(-0.17%) |
Sep 05, 2014 | 14.61 | 14.66 | 14.60 | 14.66 | 5,844,367 | +0.10(+0.68%) |
Sep 04, 2014 | 14.70 | 14.70 | 14.51 | 14.56 | 6,857,752 | -0.14(-0.93%) |
Sep 03, 2014 | 14.70 | 14.75 | 14.66 | 14.70 | 8,615,814 | +0.07(+0.51%) |
Sep 02, 2014 | 14.76 | 14.78 | 14.57 | 14.62 | 6,449,125 | -0.14(-0.92%) |
Aug 29, 2014 | 14.72 | 14.76 | 14.76 | 14.76 | 4,174,322 | +0.06(+0.42%) |
Aug 28, 2014 | 14.75 | 14.76 | 14.69 | 14.70 | 3,254,977 | -0.05(-0.34%) |
Aug 27, 2014 | 14.75 | 14.76 | 14.67 | 14.75 | 3,802,194 | +0.04(+0.25%) |
Aug 26, 2014 | 14.67 | 14.77 | 14.66 | 14.71 | 4,132,549 | +0.06(+0.42%) |
Aug 25, 2014 | 14.62 | 14.68 | 14.61 | 14.65 | 4,452,383 | +0.05(+0.34%) |
Aug 22, 2014 | 14.76 | 14.80 | 14.57 | 14.60 | 6,805,375 | -0.19(-1.26%) |
Aug 21, 2014 | 14.68 | 14.82 | 14.68 | 14.78 | 6,708,292 | +0.07(+0.51%) |
Aug 20, 2014 | 14.60 | 14.72 | 14.60 | 14.71 | 11,037,676 | +0.11(+0.76%) |
Aug 19, 2014 | 14.57 | 14.63 | 14.55 | 14.60 | 6,567,273 | +0.05(+0.34%) |
Aug 18, 2014 | 14.60 | 14.62 | 14.50 | 14.55 | 5,341,096 | -0.04(-0.26%) |
Aug 15, 2014 | 14.44 | 14.60 | 14.40 | 14.58 | 7,864,042 | +0.20(+1.38%) |
Aug 14, 2014 | 14.29 | 14.42 | 14.26 | 14.39 | 6,671,179 | +0.11(+0.78%) |
Aug 13, 2014 | 14.26 | 14.32 | 14.24 | 14.27 | 4,394,306 | +0.02(+0.17%) |
Aug 12, 2014 | 14.21 | 14.27 | 14.20 | 14.25 | 5,184,013 | +0.06(+0.44%) |
Aug 11, 2014 | 14.19 | 14.21 | 14.15 | 14.19 | 3,753,254 | -0.01(-0.09%) |
Aug 08, 2014 | 14.20 | 14.25 | 14.16 | 14.20 | 4,348,939 | +0.01(+0.09%) |
Aug 07, 2014 | 14.24 | 14.25 | 14.08 | 14.19 | 8,311,834 | +0.22(+1.60%) |
Aug 06, 2014 | 13.96 | 14.00 | 13.85 | 13.96 | 5,936,195 | +0.01(+0.09%) |
Aug 05, 2014 | 13.90 | 14.01 | 13.89 | 13.95 | 4,637,836 | +0.05(+0.36%) |
Aug 04, 2014 | 13.95 | 13.98 | 13.84 | 13.90 | 4,091,282 | +0.02(+0.18%) |
Aug 01, 2014 | 13.80 | 14.01 | 13.79 | 13.88 | 4,355,534 | +0.11(+0.81%) |
Jul 31, 2014 | 13.87 | 13.91 | 13.74 | 13.77 | 8,042,430 | -0.10(-0.72%) |
Jul 30, 2014 | 14.10 | 14.14 | 13.84 | 13.87 | 5,404,290 | -0.29(-2.02%) |
Jul 29, 2014 | 14.27 | 14.29 | 14.15 | 14.15 | 3,122,065 | -0.09(-0.61%) |
Jul 28, 2014 | 14.05 | 14.26 | 14.05 | 14.24 | 4,544,206 | +0.19(+1.32%) |
Jul 25, 2014 | 13.98 | 14.06 | 13.98 | 14.05 | 2,000,697 | +0.05(+0.35%) |
Jul 24, 2014 | 14.01 | 14.04 | 13.96 | 14.00 | 2,796,482 | -0.01(-0.09%) |
Jul 23, 2014 | 14.01 | 14.05 | 13.98 | 14.01 | 2,734,391 | +0.00(+0.00%) |
Jul 22, 2014 | 13.98 | 14.01 | 13.95 | 14.01 | 2,322,104 | +0.04(+0.27%) |
Jul 21, 2014 | 13.95 | 14.01 | 13.93 | 13.98 | 2,926,890 | +0.02(+0.18%) |
Jul 18, 2014 | 13.89 | 13.96 | 13.88 | 13.95 | 2,830,248 | +0.10(+0.72%) |
Jul 17, 2014 | 13.90 | 13.95 | 13.85 | 13.85 | 4,903,104 | -0.07(-0.53%) |
Jul 16, 2014 | 13.91 | 13.95 | 13.88 | 13.93 | 5,984,249 | +0.01(+0.09%) |
Jul 15, 2014 | 13.87 | 13.94 | 13.85 | 13.91 | 3,916,668 | +0.02(+0.18%) |
Jul 14, 2014 | 13.83 | 13.91 | 13.81 | 13.89 | 4,962,089 | +0.04(+0.27%) |
Jul 11, 2014 | 13.88 | 13.90 | 13.82 | 13.85 | 3,283,779 | -0.02(-0.18%) |
Jul 10, 2014 | 13.85 | 13.98 | 13.80 | 13.88 | 5,747,143 | +0.04(+0.27%) |
Jul 09, 2014 | 13.93 | 13.93 | 13.79 | 13.84 | 5,850,746 | -0.01(-0.09%) |
Jul 08, 2014 | 13.74 | 13.94 | 13.73 | 13.85 | 6,491,402 | +0.12(+0.90%) |
Jul 07, 2014 | 13.73 | 13.75 | 13.60 | 13.73 | 6,884,648 | +0.01(+0.09%) |
Jul 03, 2014 | 13.82 | 13.72 | 13.72 | 13.72 | 7,381,848 | -0.19(-1.34%) |
Jul 02, 2014 | 13.98 | 14.00 | 13.74 | 13.90 | 10,243,222 | -0.11(-0.80%) |
Jul 01, 2014 | 14.19 | 14.25 | 13.98 | 14.01 | 6,080,008 | -0.16(-1.14%) |
Jun 30, 2014 | 14.19 | 14.20 | 14.09 | 14.18 | 7,082,454 | +0.01(+0.09%) |
Jun 27, 2014 | 14.26 | 14.29 | 14.14 | 14.16 | 9,619,251 | -0.05(-0.35%) |
Jun 26, 2014 | 14.12 | 14.25 | 14.06 | 14.21 | 10,705,016 | +0.10(+0.68%) |
Jun 25, 2014 | 14.13 | 14.19 | 14.08 | 14.12 | 7,613,839 | -0.01(-0.08%) |
Jun 24, 2014 | 14.25 | 14.25 | 14.13 | 14.13 | 5,875,784 | -0.07(-0.51%) |
Jun 23, 2014 | 14.09 | 14.21 | 14.07 | 14.20 | 5,509,343 | +0.12(+0.86%) |
Jun 20, 2014 | 14.03 | 14.08 | 13.86 | 14.08 | 9,953,912 | +0.10(+0.69%) |
Jun 19, 2014 | 13.93 | 13.99 | 13.92 | 13.98 | 4,296,937 | +0.06(+0.43%) |
Jun 18, 2014 | 13.91 | 13.96 | 13.80 | 13.92 | 9,382,045 | +0.05(+0.35%) |
Jun 17, 2014 | 13.99 | 14.02 | 13.87 | 13.87 | 5,532,071 | -0.13(-0.95%) |
Jun 16, 2014 | 14.06 | 14.08 | 13.97 | 14.01 | 5,120,821 | -0.06(-0.43%) |
Jun 13, 2014 | 13.95 | 14.07 | 13.85 | 14.07 | 6,704,495 | +0.12(+0.87%) |
Jun 12, 2014 | 13.97 | 13.97 | 13.84 | 13.95 | 5,810,423 | -0.04(-0.26%) |
Jun 11, 2014 | 13.95 | 14.04 | 13.90 | 13.98 | 4,740,949 | +0.04(+0.26%) |
Jun 10, 2014 | 14.03 | 14.07 | 13.92 | 13.95 | 3,639,802 | -0.11(-0.77%) |
Jun 06, 2014 | 14.02 | 14.10 | 13.99 | 14.06 | 4,170,256 | +0.07(+0.52%) |
Jun 05, 2014 | 13.93 | 14.04 | 13.92 | 13.98 | 6,335,680 | +0.08(+0.61%) |
Jun 04, 2014 | 14.08 | 14.08 | 13.84 | 13.90 | 10,923,596 | -0.17(-1.20%) |
Jun 03, 2014 | 14.21 | 14.21 | 14.04 | 14.07 | 7,171,299 | -0.15(-1.02%) |
Jun 02, 2014 | 14.26 | 14.32 | 14.20 | 14.21 | 5,251,346 | -0.04(-0.25%) |
May 30, 2014 | 14.14 | 14.28 | 14.10 | 14.25 | 12,712,283 | +0.11(+0.77%) |
May 29, 2014 | 14.20 | 14.25 | 14.14 | 14.14 | 4,110,517 | -0.06(-0.43%) |
May 28, 2014 | 14.24 | 14.27 | 14.19 | 14.20 | 5,462,070 | -0.02(-0.17%) |
May 27, 2014 | 14.24 | 14.28 | 14.15 | 14.22 | 6,876,709 | +0.01(+0.09%) |
May 23, 2014 | 14.16 | 14.21 | 14.21 | 14.21 | 4,430,800 | +0.03(+0.19%) |
May 22, 2014 | 14.14 | 14.22 | 14.14 | 14.19 | 3,374,751 | +0.01(+0.06%) |
May 21, 2014 | 14.10 | 14.19 | 14.07 | 14.18 | 6,163,874 | +0.07(+0.51%) |
May 20, 2014 | 14.16 | 14.24 | 14.08 | 14.10 | 5,055,676 | -0.07(-0.51%) |
May 19, 2014 | 14.13 | 14.19 | 14.09 | 14.18 | 4,150,346 | +0.05(+0.34%) |
May 16, 2014 | 14.07 | 14.13 | 14.01 | 14.13 | 6,116,231 | +0.01(+0.09%) |
May 15, 2014 | 14.12 | 14.21 | 14.02 | 14.12 | 8,613,948 | +0.00(+0.00%) |
May 14, 2014 | 13.98 | 14.15 | 13.54 | 14.12 | 6,415,271 | +0.18(+1.30%) |
May 13, 2014 | 13.92 | 13.99 | 13.87 | 13.93 | 5,279,017 | +0.01(+0.09%) |
May 12, 2014 | 14.03 | 14.10 | 13.91 | 13.92 | 7,092,246 | -0.12(-0.86%) |
May 09, 2014 | 13.91 | 14.14 | 13.90 | 14.04 | 10,901,949 | +0.13(+0.96%) |
May 08, 2014 | 13.63 | 13.96 | 13.62 | 13.91 | 18,516,818 | -0.40(-2.79%) |
May 07, 2014 | 14.07 | 14.34 | 14.07 | 14.31 | 10,128,990 | +0.25(+1.81%) |
May 06, 2014 | 14.04 | 14.08 | 13.98 | 14.06 | 3,980,336 | -0.01(-0.09%) |
May 05, 2014 | 13.97 | 14.09 | 13.92 | 14.07 | 4,335,798 | +0.12(+0.87%) |
May 02, 2014 | 13.97 | 14.04 | 13.92 | 13.95 | 5,714,797 | -0.14(-1.03%) |