Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.09 | 14.13 | 13.84 | 13.86 | 3,490,137 | -0.25(-1.75%) |
May 28, 2015 | 14.35 | 14.39 | 14.05 | 14.11 | 2,511,242 | -0.28(-1.94%) |
May 27, 2015 | 14.40 | 14.48 | 14.36 | 14.39 | 1,870,373 | -0.02(-0.14%) |
May 26, 2015 | 14.45 | 14.45 | 14.32 | 14.41 | 3,512,312 | -0.06(-0.39%) |
May 22, 2015 | 14.34 | 14.47 | 14.47 | 14.47 | 1,499,266 | +0.09(+0.61%) |
May 21, 2015 | 14.39 | 14.47 | 14.34 | 14.38 | 1,571,916 | -0.01(-0.09%) |
May 20, 2015 | 14.28 | 14.47 | 14.22 | 14.39 | 1,580,277 | +0.11(+0.75%) |
May 19, 2015 | 14.46 | 14.50 | 14.23 | 14.28 | 1,608,589 | -0.19(-1.30%) |
May 18, 2015 | 14.52 | 14.54 | 14.41 | 14.47 | 1,821,130 | -0.07(-0.48%) |
May 15, 2015 | 14.38 | 14.55 | 14.31 | 14.54 | 2,844,563 | +0.16(+1.09%) |
May 14, 2015 | 14.40 | 14.43 | 14.30 | 14.38 | 1,828,525 | +0.09(+0.62%) |
May 13, 2015 | 14.28 | 14.36 | 14.23 | 14.30 | 2,933,447 | +0.05(+0.35%) |
May 12, 2015 | 14.26 | 14.28 | 14.09 | 14.25 | 3,040,477 | -0.04(-0.31%) |
May 11, 2015 | 14.20 | 14.33 | 14.20 | 14.29 | 2,203,981 | +0.06(+0.40%) |
May 08, 2015 | 14.11 | 14.25 | 14.10 | 14.23 | 2,664,980 | +0.25(+1.75%) |
May 07, 2015 | 13.94 | 14.04 | 13.87 | 13.99 | 2,653,271 | -0.01(-0.05%) |
May 06, 2015 | 14.27 | 14.28 | 13.95 | 13.99 | 3,030,084 | -0.28(-1.94%) |
May 05, 2015 | 14.47 | 14.54 | 14.27 | 14.27 | 3,227,501 | -0.28(-1.90%) |
May 04, 2015 | 14.36 | 14.56 | 14.34 | 14.55 | 4,006,889 | +0.18(+1.27%) |
May 01, 2015 | 14.20 | 14.42 | 14.16 | 14.37 | 5,016,851 | +0.29(+2.06%) |
Apr 30, 2015 | 14.12 | 14.33 | 13.70 | 14.08 | 7,697,552 | -0.11(-0.80%) |
Apr 29, 2015 | 14.34 | 14.42 | 14.15 | 14.19 | 4,997,799 | -0.21(-1.44%) |
Apr 28, 2015 | 14.30 | 14.42 | 14.24 | 14.40 | 3,282,421 | +0.12(+0.84%) |
Apr 27, 2015 | 14.42 | 14.46 | 14.26 | 14.28 | 3,815,441 | -0.14(-0.96%) |
Apr 24, 2015 | 14.56 | 14.65 | 14.37 | 14.42 | 2,557,678 | -0.16(-1.12%) |
Apr 23, 2015 | 14.57 | 14.71 | 14.45 | 14.58 | 2,140,843 | -0.04(-0.26%) |
Apr 22, 2015 | 14.54 | 14.62 | 14.32 | 14.62 | 3,017,963 | +0.07(+0.48%) |
Apr 21, 2015 | 14.63 | 14.69 | 14.44 | 14.55 | 3,062,895 | -0.07(-0.47%) |
Apr 20, 2015 | 14.70 | 14.80 | 14.60 | 14.62 | 2,208,281 | -0.03(-0.17%) |
Apr 17, 2015 | 14.69 | 14.81 | 14.63 | 14.64 | 2,571,206 | -0.19(-1.27%) |
Apr 16, 2015 | 14.79 | 14.88 | 14.73 | 14.83 | 1,662,824 | -0.01(-0.08%) |
Apr 15, 2015 | 14.86 | 14.97 | 14.81 | 14.84 | 2,269,722 | +0.04(+0.26%) |
Apr 14, 2015 | 14.83 | 14.94 | 14.70 | 14.81 | 1,680,586 | -0.06(-0.38%) |
Apr 13, 2015 | 14.82 | 15.00 | 14.78 | 14.86 | 2,415,933 | +0.02(+0.13%) |
Apr 10, 2015 | 14.79 | 15.06 | 14.76 | 14.84 | 3,391,038 | +0.16(+1.11%) |
Apr 09, 2015 | 14.72 | 14.85 | 14.60 | 14.68 | 2,838,102 | -0.03(-0.17%) |
Apr 08, 2015 | 14.63 | 14.74 | 14.55 | 14.71 | 2,096,241 | +0.08(+0.56%) |
Apr 07, 2015 | 14.67 | 14.78 | 14.62 | 14.62 | 2,637,252 | -0.08(-0.51%) |
Apr 06, 2015 | 14.65 | 14.80 | 14.62 | 14.70 | 2,092,963 | -0.11(-0.72%) |
Apr 02, 2015 | 14.81 | 14.81 | 14.81 | 14.81 | 1,214,320 | -0.04(-0.25%) |
Apr 01, 2015 | 14.64 | 14.86 | 14.61 | 14.84 | 3,088,635 | +0.17(+1.16%) |
Mar 31, 2015 | 14.85 | 14.86 | 14.65 | 14.67 | 2,445,219 | -0.28(-1.89%) |
Mar 30, 2015 | 14.73 | 15.06 | 14.73 | 14.96 | 1,888,888 | +0.28(+1.89%) |
Mar 27, 2015 | 14.72 | 14.83 | 14.62 | 14.68 | 1,716,047 | -0.04(-0.26%) |
Mar 26, 2015 | 14.77 | 14.81 | 14.56 | 14.72 | 2,472,288 | -0.13(-0.85%) |
Mar 25, 2015 | 15.08 | 15.11 | 14.84 | 14.84 | 2,533,921 | -0.21(-1.42%) |
Mar 24, 2015 | 15.09 | 15.21 | 15.04 | 15.06 | 2,914,899 | -0.03(-0.21%) |
Mar 23, 2015 | 15.09 | 15.16 | 15.03 | 15.09 | 2,986,744 | +0.01(+0.08%) |
Mar 20, 2015 | 14.69 | 15.10 | 14.67 | 15.08 | 4,209,704 | +0.45(+3.05%) |
Mar 19, 2015 | 14.67 | 14.72 | 14.59 | 14.63 | 2,493,952 | -0.06(-0.39%) |
Mar 18, 2015 | 14.40 | 14.76 | 14.25 | 14.69 | 2,117,465 | +0.28(+1.92%) |
Mar 17, 2015 | 14.25 | 14.43 | 14.18 | 14.41 | 1,894,692 | +0.10(+0.70%) |
Mar 16, 2015 | 14.19 | 14.38 | 14.15 | 14.31 | 1,823,482 | +0.19(+1.34%) |
Mar 13, 2015 | 14.18 | 14.21 | 13.98 | 14.12 | 2,868,303 | -0.11(-0.80%) |
Mar 12, 2015 | 14.04 | 14.25 | 14.03 | 14.23 | 2,374,437 | +0.21(+1.48%) |
Mar 11, 2015 | 13.91 | 14.07 | 13.91 | 14.03 | 2,338,895 | +0.14(+1.00%) |
Mar 10, 2015 | 14.10 | 14.13 | 13.89 | 13.89 | 2,588,765 | -0.26(-1.82%) |
Mar 09, 2015 | 13.93 | 14.21 | 13.91 | 14.15 | 3,326,153 | +0.24(+1.72%) |
Mar 06, 2015 | 14.01 | 14.02 | 13.86 | 13.91 | 4,409,853 | -0.20(-1.43%) |
Mar 05, 2015 | 14.16 | 14.18 | 14.01 | 14.11 | 2,188,834 | -0.04(-0.27%) |
Mar 04, 2015 | 14.23 | 14.23 | 14.08 | 14.15 | 3,411,361 | -0.09(-0.62%) |
Mar 03, 2015 | 14.41 | 14.44 | 14.15 | 14.23 | 2,702,182 | -0.31(-2.12%) |
Mar 02, 2015 | 14.60 | 14.68 | 14.52 | 14.54 | 2,175,826 | -0.04(-0.26%) |
Feb 27, 2015 | 14.59 | 14.72 | 14.49 | 14.58 | 2,633,373 | +0.05(+0.35%) |
Feb 26, 2015 | 14.65 | 14.74 | 14.51 | 14.53 | 2,176,590 | -0.14(-0.99%) |
Feb 25, 2015 | 14.52 | 14.75 | 14.48 | 14.67 | 3,527,184 | +0.16(+1.13%) |
Feb 24, 2015 | 14.51 | 14.57 | 14.39 | 14.51 | 2,019,380 | -0.07(-0.47%) |
Feb 23, 2015 | 14.47 | 14.62 | 14.45 | 14.58 | 2,129,113 | +0.11(+0.74%) |
Feb 20, 2015 | 14.28 | 14.49 | 14.15 | 14.47 | 2,110,187 | +0.16(+1.10%) |
Feb 19, 2015 | 14.30 | 14.47 | 14.23 | 14.32 | 1,996,661 | -0.04(-0.26%) |
Feb 18, 2015 | 14.15 | 14.42 | 14.10 | 14.35 | 2,758,925 | +0.16(+1.14%) |
Feb 17, 2015 | 14.34 | 14.34 | 14.17 | 14.19 | 2,694,923 | -0.14(-0.96%) |
Feb 13, 2015 | 14.21 | 14.33 | 14.33 | 14.33 | 3,840,059 | +0.11(+0.79%) |
Feb 12, 2015 | 13.98 | 14.37 | 13.97 | 14.22 | 3,402,215 | +0.19(+1.38%) |
Feb 11, 2015 | 14.23 | 14.29 | 13.99 | 14.02 | 4,525,419 | -0.19(-1.32%) |
Feb 10, 2015 | 14.18 | 14.29 | 14.08 | 14.21 | 4,584,398 | +0.08(+0.57%) |
Feb 09, 2015 | 14.06 | 14.24 | 14.02 | 14.13 | 2,349,565 | +0.04(+0.27%) |
Feb 06, 2015 | 14.19 | 14.32 | 14.05 | 14.09 | 2,404,706 | -0.07(-0.49%) |
Feb 05, 2015 | 13.92 | 14.29 | 13.91 | 14.16 | 2,969,586 | +0.26(+1.84%) |
Feb 04, 2015 | 14.33 | 14.39 | 13.85 | 13.90 | 4,279,137 | -0.46(-3.17%) |
Feb 03, 2015 | 13.74 | 14.43 | 13.74 | 14.36 | 6,038,307 | +0.47(+3.37%) |
Feb 02, 2015 | 14.31 | 14.38 | 13.20 | 13.89 | 14,769,091 | -1.07(-7.17%) |
Jan 30, 2015 | 14.90 | 15.11 | 14.75 | 14.96 | 4,142,508 | -0.04(-0.29%) |
Jan 29, 2015 | 15.03 | 15.08 | 14.93 | 15.01 | 3,583,616 | +0.01(+0.04%) |
Jan 28, 2015 | 15.21 | 15.28 | 14.98 | 15.00 | 2,296,757 | -0.13(-0.87%) |
Jan 27, 2015 | 15.05 | 15.26 | 14.99 | 15.13 | 1,956,084 | -0.11(-0.70%) |
Jan 26, 2015 | 15.12 | 15.26 | 15.02 | 15.24 | 1,652,872 | +0.08(+0.54%) |
Jan 23, 2015 | 15.20 | 15.31 | 15.14 | 15.16 | 1,752,970 | -0.06(-0.41%) |
Jan 22, 2015 | 15.10 | 15.25 | 14.94 | 15.22 | 2,572,721 | +0.25(+1.67%) |
Jan 21, 2015 | 14.67 | 15.06 | 14.67 | 14.97 | 1,563,160 | +0.23(+1.57%) |
Jan 20, 2015 | 14.73 | 14.81 | 14.56 | 14.74 | 1,521,513 | +0.04(+0.25%) |
Jan 16, 2015 | 14.58 | 14.73 | 14.54 | 14.70 | 1,654,822 | +0.06(+0.43%) |
Jan 15, 2015 | 14.80 | 14.91 | 14.61 | 14.64 | 1,624,513 | -0.16(-1.10%) |
Jan 14, 2015 | 14.75 | 14.92 | 14.64 | 14.80 | 1,978,555 | -0.03(-0.17%) |
Jan 13, 2015 | 15.00 | 15.18 | 14.70 | 14.83 | 2,995,119 | -0.11(-0.71%) |
Jan 12, 2015 | 15.13 | 15.15 | 14.86 | 14.93 | 1,664,286 | -0.11(-0.71%) |
Jan 09, 2015 | 15.13 | 15.19 | 14.90 | 15.04 | 1,991,685 | -0.09(-0.58%) |
Jan 08, 2015 | 15.10 | 15.31 | 15.10 | 15.13 | 1,641,780 | +0.16(+1.08%) |
Jan 07, 2015 | 15.10 | 15.10 | 14.93 | 14.96 | 2,386,757 | -0.06(-0.37%) |
Jan 06, 2015 | 14.96 | 15.21 | 14.88 | 15.02 | 4,042,841 | +0.07(+0.46%) |
Jan 05, 2015 | 15.09 | 15.13 | 14.83 | 14.95 | 2,486,106 | -0.26(-1.68%) |
Jan 02, 2015 | 15.29 | 15.35 | 15.00 | 15.21 | 2,034,978 | +0.00(+0.00%) |
Dec 31, 2014 | 15.43 | 15.21 | 15.21 | 15.21 | 1,975,153 | -0.19(-1.26%) |
Dec 30, 2014 | 15.74 | 15.75 | 15.38 | 15.40 | 1,662,317 | -0.34(-2.14%) |
Dec 29, 2014 | 15.60 | 15.79 | 15.57 | 15.74 | 1,219,181 | +0.08(+0.52%) |
Dec 26, 2014 | 15.75 | 15.88 | 15.43 | 15.66 | 1,747,539 | -0.08(-0.52%) |
Dec 24, 2014 | 15.71 | 15.74 | 15.74 | 15.74 | 797,688 | +0.04(+0.28%) |
Dec 23, 2014 | 15.43 | 15.72 | 15.38 | 15.69 | 1,890,032 | +0.31(+1.99%) |
Dec 22, 2014 | 15.42 | 15.52 | 15.15 | 15.39 | 2,073,507 | +0.00(+0.00%) |
Dec 19, 2014 | 15.40 | 15.52 | 15.34 | 15.39 | 5,266,608 | +0.09(+0.57%) |
Dec 18, 2014 | 14.96 | 15.31 | 14.91 | 15.30 | 3,280,919 | +0.52(+3.50%) |
Dec 17, 2014 | 14.40 | 14.79 | 14.29 | 14.78 | 4,297,743 | +0.41(+2.82%) |
Dec 16, 2014 | 14.66 | 14.77 | 14.38 | 14.38 | 3,697,832 | -0.33(-2.25%) |
Dec 15, 2014 | 15.08 | 15.10 | 14.57 | 14.71 | 3,131,632 | -0.32(-2.12%) |
Dec 12, 2014 | 15.36 | 15.36 | 14.98 | 15.03 | 5,067,538 | -0.45(-2.90%) |
Dec 11, 2014 | 15.38 | 15.56 | 15.33 | 15.48 | 3,031,562 | +0.12(+0.81%) |
Dec 10, 2014 | 15.41 | 15.46 | 15.26 | 15.35 | 4,071,560 | -0.15(-0.97%) |
Dec 09, 2014 | 15.40 | 15.53 | 15.31 | 15.50 | 2,770,896 | -0.09(-0.56%) |
Dec 08, 2014 | 15.71 | 15.76 | 15.57 | 15.59 | 2,911,367 | -0.14(-0.87%) |
Dec 05, 2014 | 15.68 | 15.80 | 15.68 | 15.73 | 2,286,952 | +0.06(+0.36%) |
Dec 04, 2014 | 15.72 | 15.89 | 15.59 | 15.67 | 4,560,261 | -0.08(-0.51%) |
Dec 03, 2014 | 15.11 | 16.03 | 15.10 | 15.75 | 12,745,096 | +0.72(+4.77%) |
Dec 02, 2014 | 15.00 | 15.04 | 14.80 | 15.03 | 4,569,119 | +0.02(+0.12%) |
Dec 01, 2014 | 15.30 | 15.35 | 15.01 | 15.01 | 2,073,989 | -0.35(-2.27%) |
Nov 28, 2014 | 15.31 | 15.47 | 15.28 | 15.36 | 1,332,704 | +0.03(+0.20%) |
Nov 26, 2014 | 15.79 | 15.33 | 15.33 | 15.33 | 2,044,378 | -0.44(-2.81%) |
Nov 25, 2014 | 15.37 | 15.81 | 15.37 | 15.78 | 3,491,601 | +0.41(+2.64%) |
Nov 24, 2014 | 15.47 | 15.49 | 15.29 | 15.37 | 2,646,415 | -0.09(-0.57%) |
Nov 21, 2014 | 15.30 | 15.49 | 15.25 | 15.46 | 2,173,703 | +0.31(+2.02%) |
Nov 20, 2014 | 15.10 | 15.26 | 15.09 | 15.15 | 1,528,267 | -0.01(-0.08%) |
Nov 19, 2014 | 15.28 | 15.28 | 15.03 | 15.16 | 2,676,065 | -0.13(-0.87%) |
Nov 18, 2014 | 15.24 | 15.40 | 15.17 | 15.30 | 2,121,038 | +0.03(+0.20%) |
Nov 17, 2014 | 15.33 | 15.39 | 15.19 | 15.27 | 2,795,171 | -0.12(-0.81%) |
Nov 14, 2014 | 15.38 | 15.45 | 15.24 | 15.39 | 1,773,409 | +0.01(+0.08%) |
Nov 13, 2014 | 15.28 | 15.44 | 15.25 | 15.38 | 2,178,700 | +0.12(+0.77%) |
Nov 12, 2014 | 15.27 | 15.38 | 15.12 | 15.26 | 3,337,521 | -0.07(-0.44%) |
Nov 11, 2014 | 15.45 | 15.56 | 15.30 | 15.33 | 1,752,165 | -0.10(-0.64%) |
Nov 10, 2014 | 15.49 | 15.54 | 15.40 | 15.43 | 2,305,140 | -0.06(-0.36%) |
Nov 07, 2014 | 15.41 | 15.61 | 15.33 | 15.48 | 2,283,656 | +0.06(+0.40%) |
Nov 06, 2014 | 15.48 | 15.56 | 15.35 | 15.42 | 1,835,802 | -0.02(-0.16%) |
Nov 05, 2014 | 15.37 | 15.47 | 15.23 | 15.45 | 1,924,406 | +0.22(+1.46%) |
Nov 04, 2014 | 15.24 | 15.38 | 15.14 | 15.22 | 2,390,373 | -0.02(-0.12%) |
Nov 03, 2014 | 15.31 | 15.48 | 15.16 | 15.24 | 4,590,731 | -0.08(-0.53%) |
Oct 31, 2014 | 15.44 | 15.51 | 15.14 | 15.32 | 3,949,392 | +0.11(+0.69%) |
Oct 30, 2014 | 15.74 | 15.76 | 14.96 | 15.22 | 4,035,934 | -0.33(-2.15%) |
Oct 29, 2014 | 15.52 | 15.71 | 15.46 | 15.55 | 2,782,983 | +0.05(+0.32%) |
Oct 28, 2014 | 15.31 | 15.50 | 15.30 | 15.50 | 1,949,704 | +0.24(+1.58%) |
Oct 27, 2014 | 15.20 | 15.36 | 15.20 | 15.26 | 1,916,204 | +0.06(+0.37%) |
Oct 24, 2014 | 15.17 | 15.21 | 15.07 | 15.20 | 2,012,056 | +0.03(+0.20%) |
Oct 23, 2014 | 15.27 | 15.36 | 15.13 | 15.17 | 2,564,688 | +0.08(+0.53%) |
Oct 22, 2014 | 15.24 | 15.36 | 15.07 | 15.09 | 3,503,406 | -0.12(-0.81%) |
Oct 21, 2014 | 15.02 | 15.25 | 15.02 | 15.22 | 2,168,082 | +0.27(+1.82%) |
Oct 20, 2014 | 14.86 | 15.11 | 14.83 | 14.94 | 1,980,536 | +0.03(+0.21%) |
Oct 17, 2014 | 14.76 | 14.97 | 14.71 | 14.91 | 3,856,407 | +0.28(+1.90%) |
Oct 16, 2014 | 14.06 | 14.80 | 13.98 | 14.63 | 3,975,020 | +0.27(+1.90%) |
Oct 15, 2014 | 13.93 | 14.43 | 13.86 | 14.36 | 6,100,635 | +0.18(+1.27%) |
Oct 14, 2014 | 14.06 | 14.45 | 14.03 | 14.18 | 3,311,741 | +0.17(+1.19%) |
Oct 13, 2014 | 14.23 | 14.40 | 13.99 | 14.02 | 5,554,992 | -0.22(-1.57%) |
Oct 10, 2014 | 14.29 | 14.54 | 14.18 | 14.24 | 4,218,402 | -0.09(-0.65%) |
Oct 09, 2014 | 14.82 | 14.86 | 14.16 | 14.33 | 4,180,463 | -0.54(-3.62%) |
Oct 08, 2014 | 14.62 | 14.88 | 14.41 | 14.87 | 3,350,114 | +0.25(+1.69%) |
Oct 07, 2014 | 14.57 | 14.76 | 14.52 | 14.62 | 5,247,359 | -0.04(-0.30%) |
Oct 06, 2014 | 15.17 | 15.17 | 14.26 | 14.67 | 7,159,373 | -0.43(-2.87%) |
Oct 03, 2014 | 14.99 | 15.22 | 14.97 | 15.10 | 4,197,318 | +0.22(+1.50%) |
Oct 02, 2014 | 14.99 | 15.06 | 14.48 | 14.88 | 3,115,919 | -0.12(-0.83%) |
Oct 01, 2014 | 15.43 | 15.45 | 14.94 | 15.00 | 2,957,407 | -0.48(-3.08%) |
Sep 30, 2014 | 15.46 | 15.54 | 15.35 | 15.48 | 2,011,256 | +0.00(+0.00%) |
Sep 29, 2014 | 15.46 | 15.61 | 15.25 | 15.48 | 2,057,600 | -0.14(-0.87%) |
Sep 26, 2014 | 15.71 | 15.77 | 15.40 | 15.61 | 2,503,079 | -0.11(-0.67%) |
Sep 25, 2014 | 15.74 | 15.82 | 15.58 | 15.72 | 2,931,037 | -0.06(-0.39%) |
Sep 24, 2014 | 15.59 | 15.84 | 15.50 | 15.78 | 2,642,150 | +0.19(+1.19%) |
Sep 23, 2014 | 15.64 | 15.82 | 15.57 | 15.59 | 1,498,812 | -0.12(-0.75%) |
Sep 22, 2014 | 16.00 | 16.00 | 15.53 | 15.71 | 3,271,752 | -0.24(-1.48%) |
Sep 19, 2014 | 16.03 | 16.07 | 15.81 | 15.95 | 2,809,679 | +0.00(+0.00%) |
Sep 18, 2014 | 16.05 | 16.09 | 15.87 | 15.95 | 1,646,601 | -0.07(-0.46%) |
Sep 17, 2014 | 16.28 | 16.28 | 15.87 | 16.02 | 3,653,483 | -0.24(-1.45%) |
Sep 16, 2014 | 16.05 | 16.31 | 15.89 | 16.26 | 2,527,611 | +0.15(+0.92%) |
Sep 15, 2014 | 16.42 | 16.44 | 15.92 | 16.11 | 2,932,862 | -0.32(-1.96%) |
Sep 12, 2014 | 16.86 | 16.88 | 16.37 | 16.43 | 2,805,600 | -0.43(-2.57%) |
Sep 11, 2014 | 16.80 | 16.96 | 16.76 | 16.86 | 1,563,359 | +0.00(+0.00%) |
Sep 10, 2014 | 16.72 | 16.86 | 16.70 | 16.86 | 2,482,200 | +0.14(+0.85%) |
Sep 09, 2014 | 16.84 | 16.88 | 16.58 | 16.72 | 2,664,369 | -0.17(-1.03%) |
Sep 08, 2014 | 16.79 | 16.99 | 16.78 | 16.89 | 1,949,008 | +0.07(+0.40%) |
Sep 05, 2014 | 16.75 | 16.87 | 16.65 | 16.83 | 1,743,600 | +0.06(+0.33%) |
Sep 04, 2014 | 16.80 | 16.99 | 16.75 | 16.77 | 1,933,269 | -0.01(-0.07%) |
Sep 03, 2014 | 17.03 | 17.03 | 16.73 | 16.78 | 1,956,345 | -0.17(-0.99%) |
Sep 02, 2014 | 16.76 | 17.02 | 16.59 | 16.95 | 3,130,189 | +0.19(+1.15%) |
Aug 29, 2014 | 16.80 | 16.76 | 16.76 | 16.76 | 2,670,529 | +0.03(+0.19%) |
Aug 28, 2014 | 16.65 | 16.79 | 16.54 | 16.73 | 1,986,167 | +0.01(+0.07%) |
Aug 27, 2014 | 16.68 | 16.85 | 16.68 | 16.72 | 1,884,853 | -0.01(-0.04%) |
Aug 26, 2014 | 16.66 | 16.82 | 16.65 | 16.72 | 1,647,423 | +0.04(+0.26%) |
Aug 25, 2014 | 16.62 | 16.70 | 16.57 | 16.68 | 1,257,410 | +0.14(+0.82%) |
Aug 22, 2014 | 16.43 | 16.61 | 16.38 | 16.54 | 1,668,369 | +0.06(+0.38%) |
Aug 21, 2014 | 16.55 | 16.62 | 16.44 | 16.48 | 2,500,200 | -0.06(-0.34%) |
Aug 20, 2014 | 16.51 | 16.70 | 16.51 | 16.54 | 3,413,507 | +0.07(+0.40%) |
Aug 19, 2014 | 16.38 | 16.53 | 16.36 | 16.47 | 2,500,342 | +0.10(+0.60%) |
Aug 18, 2014 | 16.27 | 16.40 | 16.25 | 16.37 | 2,791,185 | +0.20(+1.22%) |
Aug 15, 2014 | 16.32 | 16.36 | 16.04 | 16.17 | 2,440,420 | -0.11(-0.68%) |
Aug 14, 2014 | 16.32 | 16.32 | 16.19 | 16.28 | 1,595,923 | -0.01(-0.08%) |
Aug 13, 2014 | 16.11 | 16.32 | 16.11 | 16.30 | 1,850,311 | +0.27(+1.69%) |
Aug 12, 2014 | 16.08 | 16.13 | 15.97 | 16.03 | 3,020,769 | -0.11(-0.69%) |
Aug 11, 2014 | 16.12 | 16.36 | 16.05 | 16.14 | 2,796,585 | +0.09(+0.58%) |
Aug 08, 2014 | 15.84 | 16.00 | 15.79 | 16.04 | 3,183,084 | +0.23(+1.48%) |
Aug 07, 2014 | 15.84 | 15.86 | 15.61 | 15.81 | 4,993,860 | +0.10(+0.63%) |
Aug 06, 2014 | 16.30 | 16.32 | 15.67 | 15.71 | 7,034,145 | -0.74(-4.49%) |
Aug 05, 2014 | 16.63 | 16.73 | 16.36 | 16.45 | 2,540,537 | -0.25(-1.47%) |
Aug 04, 2014 | 16.62 | 16.75 | 16.47 | 16.70 | 2,284,486 | +0.10(+0.63%) |
Aug 01, 2014 | 16.57 | 16.66 | 16.38 | 16.59 | 3,201,684 | -0.05(-0.30%) |
Jul 31, 2014 | 16.80 | 16.95 | 16.54 | 16.64 | 5,620,028 | -0.29(-1.71%) |
Jul 30, 2014 | 16.51 | 17.15 | 16.43 | 16.93 | 7,728,699 | +0.73(+4.48%) |
Jul 29, 2014 | 16.60 | 16.70 | 16.20 | 16.20 | 5,274,523 | -0.34(-2.08%) |
Jul 28, 2014 | 16.83 | 16.91 | 16.50 | 16.55 | 2,994,424 | -0.04(-0.22%) |
Jul 25, 2014 | 16.57 | 16.72 | 16.50 | 16.59 | 1,876,297 | -0.09(-0.52%) |
Jul 24, 2014 | 16.75 | 16.75 | 16.48 | 16.67 | 3,166,477 | -0.04(-0.26%) |
Jul 23, 2014 | 16.91 | 16.92 | 16.70 | 16.72 | 1,849,751 | -0.17(-1.02%) |
Jul 22, 2014 | 16.84 | 16.94 | 16.74 | 16.89 | 1,801,644 | +0.14(+0.84%) |
Jul 21, 2014 | 16.77 | 16.84 | 16.61 | 16.75 | 2,090,460 | -0.06(-0.37%) |
Jul 18, 2014 | 16.75 | 16.90 | 16.67 | 16.81 | 2,926,682 | +0.11(+0.66%) |
Jul 17, 2014 | 17.20 | 17.23 | 16.68 | 16.70 | 3,781,616 | -0.60(-3.48%) |
Jul 16, 2014 | 17.37 | 17.43 | 17.27 | 17.30 | 2,504,565 | -0.03(-0.18%) |
Jul 15, 2014 | 17.31 | 17.45 | 17.20 | 17.33 | 2,782,862 | +0.03(+0.18%) |
Jul 14, 2014 | 17.05 | 17.37 | 17.03 | 17.30 | 3,301,953 | +0.36(+2.11%) |
Jul 11, 2014 | 16.87 | 16.99 | 16.84 | 16.94 | 1,492,297 | +0.05(+0.29%) |
Jul 10, 2014 | 16.62 | 17.07 | 16.48 | 16.89 | 3,015,124 | +0.19(+1.14%) |
Jul 09, 2014 | 16.70 | 16.84 | 16.64 | 16.70 | 2,336,821 | +0.02(+0.11%) |
Jul 08, 2014 | 16.84 | 16.86 | 16.42 | 16.68 | 3,735,924 | -0.20(-1.17%) |
Jul 07, 2014 | 17.12 | 17.15 | 16.83 | 16.88 | 1,920,495 | -0.30(-1.72%) |
Jul 03, 2014 | 17.13 | 17.18 | 17.18 | 17.18 | 1,407,852 | +0.08(+0.47%) |
Jul 02, 2014 | 16.91 | 17.12 | 16.90 | 17.10 | 1,455,092 | +0.11(+0.65%) |
Jul 01, 2014 | 16.73 | 17.23 | 16.64 | 16.99 | 2,687,092 | +0.00(+0.00%) |
Jun 30, 2014 | 17.16 | 17.20 | 16.94 | 16.99 | 2,525,247 | -0.22(-1.25%) |
Jun 27, 2014 | 16.96 | 17.23 | 16.95 | 17.20 | 2,433,148 | +0.18(+1.08%) |
Jun 26, 2014 | 17.04 | 17.05 | 16.81 | 17.02 | 1,265,393 | -0.06(-0.32%) |
Jun 25, 2014 | 16.67 | 17.14 | 16.61 | 17.07 | 1,626,254 | +0.34(+2.06%) |
Jun 24, 2014 | 16.76 | 16.99 | 16.73 | 16.73 | 2,394,739 | -0.06(-0.33%) |
Jun 23, 2014 | 16.97 | 16.97 | 16.70 | 16.78 | 3,429,830 | -0.18(-1.05%) |
Jun 20, 2014 | 17.06 | 17.08 | 16.92 | 16.96 | 3,108,789 | -0.10(-0.61%) |
Jun 19, 2014 | 17.12 | 17.15 | 16.92 | 17.07 | 1,618,288 | -0.07(-0.39%) |
Jun 18, 2014 | 17.06 | 17.18 | 16.92 | 17.13 | 1,521,366 | +0.07(+0.40%) |
Jun 17, 2014 | 16.80 | 17.21 | 16.80 | 17.07 | 2,176,074 | +0.25(+1.46%) |
Jun 16, 2014 | 16.86 | 16.99 | 16.80 | 16.82 | 2,050,665 | -0.07(-0.44%) |
Jun 13, 2014 | 16.75 | 16.97 | 16.72 | 16.89 | 1,778,815 | +0.19(+1.14%) |
Jun 12, 2014 | 16.95 | 17.01 | 16.61 | 16.70 | 1,936,263 | -0.27(-1.59%) |
Jun 11, 2014 | 17.02 | 17.08 | 16.85 | 16.97 | 1,671,862 | -0.12(-0.68%) |
Jun 10, 2014 | 17.28 | 17.32 | 16.83 | 17.09 | 3,197,297 | -0.13(-0.75%) |
Jun 06, 2014 | 17.12 | 17.22 | 17.12 | 17.22 | 1,762,880 | +0.10(+0.57%) |
Jun 05, 2014 | 17.06 | 17.17 | 16.91 | 17.12 | 1,558,345 | +0.08(+0.47%) |
Jun 04, 2014 | 16.98 | 17.11 | 16.92 | 17.04 | 2,391,135 | +0.03(+0.18%) |
Jun 03, 2014 | 17.15 | 17.21 | 16.93 | 17.01 | 1,920,558 | -0.20(-1.18%) |