Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.41 | 13.43 | 13.18 | 13.28 | 1,497,035 | -0.05(-0.35%) |
Jun 29, 2015 | 13.56 | 13.69 | 13.32 | 13.33 | 1,096,787 | -0.24(-1.78%) |
Jun 26, 2015 | 13.57 | 13.64 | 13.49 | 13.57 | 1,313,257 | +0.03(+0.20%) |
Jun 25, 2015 | 13.62 | 13.64 | 13.50 | 13.54 | 1,262,933 | -0.10(-0.71%) |
Jun 24, 2015 | 13.73 | 13.79 | 13.53 | 13.64 | 1,169,204 | -0.09(-0.68%) |
Jun 23, 2015 | 13.76 | 13.84 | 13.71 | 13.73 | 2,002,540 | -0.00(-0.03%) |
Jun 22, 2015 | 13.98 | 13.98 | 13.72 | 13.74 | 854,620 | -0.17(-1.26%) |
Jun 19, 2015 | 13.96 | 14.14 | 13.88 | 13.91 | 2,624,512 | -0.21(-1.49%) |
Jun 18, 2015 | 13.92 | 14.14 | 13.92 | 14.12 | 1,107,331 | +0.24(+1.71%) |
Jun 17, 2015 | 13.75 | 13.91 | 13.67 | 13.89 | 794,909 | +0.19(+1.36%) |
Jun 16, 2015 | 13.80 | 13.87 | 13.69 | 13.70 | 1,333,802 | -0.10(-0.76%) |
Jun 15, 2015 | 13.79 | 13.87 | 13.65 | 13.80 | 1,148,011 | -0.03(-0.20%) |
Jun 12, 2015 | 13.83 | 13.90 | 13.75 | 13.83 | 1,164,552 | -0.08(-0.56%) |
Jun 11, 2015 | 14.03 | 14.03 | 13.84 | 13.91 | 1,348,954 | -0.05(-0.39%) |
Jun 10, 2015 | 13.98 | 14.15 | 13.94 | 13.96 | 1,351,657 | +0.03(+0.22%) |
Jun 09, 2015 | 14.15 | 14.16 | 13.91 | 13.93 | 1,293,715 | -0.19(-1.32%) |
Jun 08, 2015 | 14.29 | 14.29 | 14.12 | 14.12 | 875,145 | -0.19(-1.33%) |
Jun 05, 2015 | 14.40 | 14.53 | 14.20 | 14.31 | 834,978 | -0.22(-1.50%) |
Jun 04, 2015 | 14.57 | 14.61 | 14.47 | 14.53 | 755,448 | -0.11(-0.74%) |
Jun 03, 2015 | 14.80 | 14.80 | 14.60 | 14.64 | 1,173,103 | -0.16(-1.05%) |
Jun 02, 2015 | 14.88 | 14.94 | 14.74 | 14.79 | 1,335,317 | -0.18(-1.17%) |
Jun 01, 2015 | 14.78 | 15.01 | 14.73 | 14.97 | 1,080,647 | +0.22(+1.48%) |
May 29, 2015 | 14.79 | 14.94 | 14.73 | 14.75 | 1,990,317 | -0.08(-0.52%) |
May 28, 2015 | 14.80 | 14.85 | 14.73 | 14.83 | 1,311,092 | -0.01(-0.05%) |
May 27, 2015 | 14.64 | 14.88 | 14.64 | 14.83 | 1,117,103 | +0.17(+1.17%) |
May 26, 2015 | 14.72 | 14.75 | 14.55 | 14.66 | 1,096,057 | -0.09(-0.63%) |
May 22, 2015 | 14.78 | 14.76 | 14.76 | 14.76 | 1,405,145 | -0.08(-0.55%) |
May 21, 2015 | 14.91 | 15.08 | 14.75 | 14.84 | 1,631,997 | +0.02(+0.11%) |
May 20, 2015 | 14.78 | 14.96 | 14.63 | 14.82 | 1,465,339 | +0.09(+0.61%) |
May 19, 2015 | 14.59 | 14.75 | 14.44 | 14.73 | 1,797,814 | +0.15(+1.04%) |
May 18, 2015 | 14.41 | 14.61 | 14.37 | 14.58 | 1,082,146 | +0.12(+0.86%) |
May 15, 2015 | 14.40 | 14.50 | 14.33 | 14.46 | 1,344,469 | +0.06(+0.43%) |
May 14, 2015 | 14.27 | 14.42 | 14.20 | 14.40 | 968,668 | +0.19(+1.34%) |
May 13, 2015 | 14.34 | 14.41 | 14.15 | 14.20 | 1,034,301 | -0.09(-0.63%) |
May 12, 2015 | 14.25 | 14.33 | 14.10 | 14.29 | 956,769 | -0.01(-0.05%) |
May 11, 2015 | 14.26 | 14.55 | 14.22 | 14.30 | 1,918,529 | -0.01(-0.08%) |
May 08, 2015 | 14.51 | 14.80 | 14.30 | 14.31 | 1,557,643 | +0.02(+0.14%) |
May 07, 2015 | 13.89 | 14.41 | 13.84 | 14.29 | 2,144,901 | +0.17(+1.18%) |
May 06, 2015 | 14.31 | 14.44 | 13.87 | 14.13 | 2,290,183 | -0.16(-1.12%) |
May 05, 2015 | 14.74 | 14.74 | 14.21 | 14.29 | 2,284,340 | -0.49(-3.32%) |
May 04, 2015 | 15.04 | 15.10 | 14.75 | 14.78 | 1,783,891 | -0.28(-1.86%) |
May 01, 2015 | 15.15 | 15.27 | 14.94 | 15.06 | 1,865,901 | -0.11(-0.72%) |
Apr 30, 2015 | 15.72 | 15.79 | 15.07 | 15.17 | 2,947,721 | -0.85(-5.32%) |
Apr 29, 2015 | 16.29 | 16.32 | 15.81 | 16.02 | 1,394,161 | -0.33(-2.02%) |
Apr 28, 2015 | 16.20 | 16.44 | 16.20 | 16.35 | 1,150,082 | +0.13(+0.79%) |
Apr 27, 2015 | 16.43 | 16.50 | 16.14 | 16.22 | 3,132,146 | -0.15(-0.93%) |
Apr 24, 2015 | 16.46 | 16.51 | 16.35 | 16.37 | 701,741 | -0.09(-0.54%) |
Apr 23, 2015 | 16.36 | 16.49 | 16.36 | 16.46 | 2,394,553 | +0.10(+0.59%) |
Apr 22, 2015 | 16.38 | 16.49 | 16.34 | 16.36 | 889,458 | -0.02(-0.09%) |
Apr 21, 2015 | 16.43 | 16.53 | 16.34 | 16.38 | 863,868 | +0.02(+0.09%) |
Apr 20, 2015 | 16.42 | 16.51 | 16.34 | 16.36 | 1,588,824 | +0.01(+0.05%) |
Apr 17, 2015 | 16.41 | 16.46 | 16.23 | 16.36 | 1,296,670 | -0.14(-0.83%) |
Apr 16, 2015 | 16.63 | 16.68 | 16.42 | 16.49 | 857,267 | -0.16(-0.98%) |
Apr 15, 2015 | 16.76 | 16.85 | 16.64 | 16.65 | 986,669 | -0.07(-0.44%) |
Apr 14, 2015 | 16.90 | 16.92 | 16.67 | 16.73 | 1,093,575 | -0.17(-1.01%) |
Apr 13, 2015 | 16.75 | 16.93 | 16.74 | 16.90 | 1,109,558 | +0.15(+0.91%) |
Apr 10, 2015 | 16.77 | 16.92 | 16.72 | 16.75 | 1,123,915 | +0.09(+0.54%) |
Apr 09, 2015 | 17.11 | 17.12 | 16.64 | 16.66 | 1,051,464 | -0.46(-2.68%) |
Apr 08, 2015 | 17.25 | 17.30 | 17.00 | 17.12 | 1,078,881 | -0.14(-0.81%) |
Apr 07, 2015 | 17.35 | 17.41 | 17.23 | 17.26 | 1,251,271 | -0.09(-0.49%) |
Apr 06, 2015 | 17.28 | 17.44 | 17.28 | 17.34 | 948,331 | +0.05(+0.31%) |
Apr 02, 2015 | 17.05 | 17.29 | 17.29 | 17.29 | 1,485,380 | +0.23(+1.35%) |
Apr 01, 2015 | 17.02 | 17.26 | 16.88 | 17.06 | 1,035,733 | +0.05(+0.30%) |
Mar 31, 2015 | 17.11 | 17.20 | 16.94 | 17.01 | 1,396,504 | -0.20(-1.17%) |
Mar 30, 2015 | 17.16 | 17.25 | 17.09 | 17.21 | 1,027,774 | +0.19(+1.10%) |
Mar 27, 2015 | 16.94 | 17.12 | 16.86 | 17.02 | 1,085,304 | +0.08(+0.46%) |
Mar 26, 2015 | 16.86 | 17.05 | 16.85 | 16.95 | 2,503,187 | +0.04(+0.21%) |
Mar 25, 2015 | 17.30 | 17.34 | 16.90 | 16.91 | 1,497,899 | -0.32(-1.85%) |
Mar 24, 2015 | 17.31 | 17.42 | 17.20 | 17.23 | 820,652 | -0.11(-0.63%) |
Mar 23, 2015 | 17.57 | 17.57 | 17.29 | 17.34 | 2,917,293 | -0.23(-1.33%) |
Mar 20, 2015 | 16.88 | 17.60 | 16.86 | 17.57 | 4,267,763 | +0.75(+4.44%) |
Mar 19, 2015 | 16.74 | 16.88 | 16.64 | 16.83 | 830,511 | +0.06(+0.37%) |
Mar 18, 2015 | 16.53 | 16.78 | 16.28 | 16.76 | 1,047,306 | +0.26(+1.58%) |
Mar 17, 2015 | 16.43 | 16.52 | 16.35 | 16.50 | 1,083,443 | -0.02(-0.09%) |
Mar 16, 2015 | 16.50 | 16.67 | 16.44 | 16.52 | 617,446 | +0.10(+0.62%) |
Mar 13, 2015 | 16.56 | 16.57 | 16.28 | 16.42 | 863,819 | -0.18(-1.05%) |
Mar 12, 2015 | 16.45 | 16.70 | 16.39 | 16.59 | 989,184 | +0.28(+1.74%) |
Mar 11, 2015 | 16.13 | 16.34 | 16.10 | 16.31 | 654,310 | +0.20(+1.23%) |
Mar 10, 2015 | 16.14 | 16.23 | 15.98 | 16.11 | 852,982 | -0.14(-0.86%) |
Mar 09, 2015 | 16.25 | 16.36 | 16.18 | 16.25 | 699,790 | +0.11(+0.70%) |
Mar 06, 2015 | 16.97 | 17.00 | 16.11 | 16.14 | 1,370,451 | -0.95(-5.55%) |
Mar 05, 2015 | 16.95 | 17.19 | 16.92 | 17.09 | 914,841 | +0.16(+0.97%) |
Mar 04, 2015 | 16.97 | 17.04 | 16.78 | 16.92 | 956,360 | -0.12(-0.71%) |
Mar 03, 2015 | 17.03 | 17.15 | 16.95 | 17.04 | 1,056,767 | -0.12(-0.70%) |
Mar 02, 2015 | 16.74 | 17.17 | 16.72 | 17.16 | 1,396,833 | +0.38(+2.29%) |
Feb 27, 2015 | 16.56 | 16.85 | 16.55 | 16.78 | 1,433,289 | +0.22(+1.32%) |
Feb 26, 2015 | 16.48 | 16.59 | 16.39 | 16.56 | 515,400 | +0.04(+0.26%) |
Feb 25, 2015 | 16.76 | 16.78 | 16.46 | 16.52 | 617,873 | -0.27(-1.62%) |
Feb 24, 2015 | 16.75 | 16.86 | 16.65 | 16.79 | 732,989 | -0.02(-0.14%) |
Feb 23, 2015 | 16.58 | 16.81 | 16.56 | 16.81 | 949,794 | +0.19(+1.12%) |
Feb 20, 2015 | 16.60 | 16.69 | 16.34 | 16.63 | 1,056,916 | +0.04(+0.23%) |
Feb 19, 2015 | 17.21 | 17.27 | 16.53 | 16.59 | 1,155,811 | -0.52(-3.02%) |
Feb 18, 2015 | 16.84 | 17.17 | 16.62 | 17.11 | 1,353,650 | +0.31(+1.83%) |
Feb 17, 2015 | 16.70 | 16.86 | 16.65 | 16.80 | 1,227,771 | +0.14(+0.86%) |
Feb 13, 2015 | 16.65 | 16.65 | 16.65 | 16.65 | 839,126 | +0.01(+0.07%) |
Feb 12, 2015 | 16.37 | 16.68 | 16.37 | 16.64 | 998,303 | +0.15(+0.92%) |
Feb 11, 2015 | 16.63 | 16.63 | 16.25 | 16.49 | 1,398,091 | -0.16(-0.96%) |
Feb 10, 2015 | 16.59 | 16.70 | 16.41 | 16.65 | 1,036,274 | +0.13(+0.78%) |
Feb 09, 2015 | 17.09 | 17.11 | 16.50 | 16.52 | 1,514,226 | -0.57(-3.32%) |
Feb 06, 2015 | 17.33 | 17.40 | 17.00 | 17.09 | 1,385,016 | -0.25(-1.44%) |
Feb 05, 2015 | 17.19 | 17.36 | 16.91 | 17.34 | 1,072,935 | +0.24(+1.41%) |
Feb 04, 2015 | 17.17 | 17.23 | 17.07 | 17.10 | 870,151 | -0.13(-0.77%) |
Feb 03, 2015 | 16.98 | 17.24 | 16.93 | 17.23 | 925,865 | +0.36(+2.12%) |
Feb 02, 2015 | 16.93 | 16.95 | 16.55 | 16.87 | 1,080,110 | -0.05(-0.30%) |
Jan 30, 2015 | 17.16 | 17.17 | 16.72 | 16.92 | 1,550,098 | -0.26(-1.54%) |
Jan 29, 2015 | 16.84 | 17.19 | 16.74 | 17.19 | 1,610,498 | +0.37(+2.22%) |
Jan 28, 2015 | 16.85 | 16.93 | 16.74 | 16.81 | 1,734,428 | +0.07(+0.44%) |
Jan 27, 2015 | 16.68 | 16.82 | 16.64 | 16.74 | 922,103 | -0.03(-0.16%) |
Jan 26, 2015 | 16.72 | 16.78 | 16.57 | 16.77 | 1,128,169 | +0.18(+1.08%) |
Jan 23, 2015 | 16.67 | 16.71 | 16.54 | 16.59 | 937,384 | -0.07(-0.42%) |
Jan 22, 2015 | 16.20 | 16.68 | 16.11 | 16.66 | 1,727,204 | +0.56(+3.50%) |
Jan 21, 2015 | 16.15 | 16.23 | 16.08 | 16.09 | 834,785 | -0.05(-0.31%) |
Jan 20, 2015 | 16.23 | 16.37 | 16.08 | 16.15 | 2,160,084 | +0.00(+0.02%) |
Jan 16, 2015 | 15.85 | 16.16 | 15.85 | 16.14 | 1,724,481 | +0.21(+1.29%) |
Jan 15, 2015 | 15.95 | 16.04 | 15.90 | 15.94 | 1,823,957 | -0.02(-0.10%) |
Jan 14, 2015 | 15.88 | 15.99 | 15.76 | 15.95 | 834,935 | -0.07(-0.46%) |
Jan 13, 2015 | 16.10 | 16.20 | 15.89 | 16.02 | 1,090,702 | +0.01(+0.07%) |
Jan 12, 2015 | 15.91 | 16.08 | 15.85 | 16.01 | 1,178,259 | +0.09(+0.59%) |
Jan 09, 2015 | 16.08 | 16.08 | 15.78 | 15.92 | 962,879 | -0.12(-0.75%) |
Jan 08, 2015 | 16.10 | 16.18 | 15.89 | 16.04 | 1,344,943 | +0.03(+0.19%) |
Jan 07, 2015 | 15.91 | 16.04 | 15.81 | 16.01 | 916,492 | +0.19(+1.18%) |
Jan 06, 2015 | 15.94 | 16.20 | 15.74 | 15.82 | 1,173,779 | -0.08(-0.49%) |
Jan 05, 2015 | 15.79 | 15.95 | 15.67 | 15.90 | 1,157,632 | +0.10(+0.64%) |
Jan 02, 2015 | 15.71 | 15.80 | 15.63 | 15.80 | 756,664 | +0.10(+0.67%) |
Dec 31, 2014 | 15.95 | 15.69 | 15.69 | 15.69 | 947,650 | -0.24(-1.49%) |
Dec 30, 2014 | 15.98 | 16.16 | 15.90 | 15.93 | 1,110,975 | +0.01(+0.07%) |
Dec 29, 2014 | 15.77 | 15.99 | 15.64 | 15.92 | 715,119 | +0.19(+1.24%) |
Dec 26, 2014 | 15.80 | 15.88 | 15.67 | 15.73 | 492,490 | +0.02(+0.10%) |
Dec 24, 2014 | 15.79 | 15.71 | 15.71 | 15.71 | 360,544 | -0.08(-0.49%) |
Dec 23, 2014 | 15.92 | 16.03 | 15.73 | 15.79 | 925,485 | -0.06(-0.39%) |
Dec 22, 2014 | 15.38 | 15.86 | 15.38 | 15.85 | 1,145,296 | +0.46(+2.98%) |
Dec 19, 2014 | 15.48 | 15.66 | 15.24 | 15.39 | 4,514,337 | +0.02(+0.13%) |
Dec 18, 2014 | 15.03 | 15.37 | 14.97 | 15.37 | 1,589,670 | +0.43(+2.86%) |
Dec 17, 2014 | 14.81 | 14.95 | 14.59 | 14.94 | 1,332,604 | +0.13(+0.87%) |
Dec 16, 2014 | 14.82 | 14.90 | 14.39 | 14.82 | 2,261,347 | -0.05(-0.37%) |
Dec 15, 2014 | 15.31 | 15.38 | 14.86 | 14.87 | 810,684 | -0.42(-2.72%) |
Dec 12, 2014 | 15.42 | 15.52 | 15.28 | 15.29 | 820,572 | -0.25(-1.60%) |
Dec 11, 2014 | 15.45 | 15.58 | 15.39 | 15.53 | 865,069 | +0.16(+1.06%) |
Dec 10, 2014 | 15.55 | 15.58 | 15.25 | 15.37 | 788,840 | -0.19(-1.25%) |
Dec 09, 2014 | 15.39 | 15.60 | 15.29 | 15.57 | 675,945 | +0.06(+0.38%) |
Dec 08, 2014 | 15.60 | 15.74 | 15.38 | 15.51 | 665,885 | -0.08(-0.52%) |
Dec 05, 2014 | 15.61 | 15.72 | 15.41 | 15.59 | 1,167,402 | -0.10(-0.62%) |
Dec 04, 2014 | 15.73 | 15.82 | 15.60 | 15.69 | 2,291,099 | -0.04(-0.25%) |
Dec 03, 2014 | 15.81 | 15.88 | 15.71 | 15.73 | 834,729 | -0.10(-0.64%) |
Dec 02, 2014 | 15.58 | 15.87 | 15.55 | 15.83 | 935,195 | +0.23(+1.50%) |
Dec 01, 2014 | 15.60 | 15.75 | 15.44 | 15.59 | 1,025,455 | -0.07(-0.47%) |
Nov 28, 2014 | 15.86 | 15.91 | 15.66 | 15.67 | 585,537 | -0.21(-1.35%) |
Nov 26, 2014 | 15.63 | 15.88 | 15.88 | 15.88 | 1,192,470 | +0.31(+1.97%) |
Nov 25, 2014 | 15.59 | 15.62 | 15.44 | 15.57 | 1,060,180 | -0.02(-0.13%) |
Nov 24, 2014 | 15.39 | 15.62 | 15.36 | 15.59 | 713,008 | +0.26(+1.67%) |
Nov 21, 2014 | 15.59 | 15.59 | 15.29 | 15.34 | 1,152,553 | -0.12(-0.76%) |
Nov 20, 2014 | 15.07 | 15.51 | 15.07 | 15.45 | 1,089,216 | +0.39(+2.56%) |
Nov 19, 2014 | 15.17 | 15.26 | 15.03 | 15.07 | 1,017,099 | -0.18(-1.15%) |
Nov 18, 2014 | 15.32 | 15.41 | 15.24 | 15.24 | 777,723 | -0.01(-0.08%) |
Nov 17, 2014 | 15.49 | 15.54 | 15.24 | 15.25 | 883,505 | -0.27(-1.73%) |
Nov 14, 2014 | 15.41 | 15.58 | 15.41 | 15.52 | 1,036,027 | +0.09(+0.58%) |
Nov 13, 2014 | 15.36 | 15.55 | 15.32 | 15.43 | 785,212 | -0.12(-0.75%) |
Nov 12, 2014 | 15.63 | 15.70 | 15.28 | 15.55 | 1,420,479 | -0.07(-0.45%) |
Nov 11, 2014 | 15.92 | 15.92 | 15.58 | 15.62 | 1,601,682 | -0.26(-1.62%) |
Nov 10, 2014 | 16.11 | 16.20 | 15.83 | 15.88 | 1,464,035 | -0.22(-1.38%) |
Nov 07, 2014 | 15.77 | 16.13 | 15.56 | 16.10 | 2,306,138 | +0.30(+1.87%) |
Nov 06, 2014 | 15.65 | 16.00 | 15.57 | 15.80 | 2,308,210 | +0.29(+1.85%) |
Nov 05, 2014 | 15.83 | 15.88 | 15.36 | 15.52 | 2,089,654 | -0.21(-1.31%) |
Nov 04, 2014 | 15.65 | 15.78 | 15.63 | 15.72 | 987,009 | +0.07(+0.45%) |
Nov 03, 2014 | 15.53 | 15.70 | 15.48 | 15.65 | 967,973 | +0.12(+0.78%) |
Oct 31, 2014 | 15.60 | 15.60 | 15.38 | 15.53 | 1,090,671 | +0.16(+1.01%) |
Oct 30, 2014 | 15.17 | 15.40 | 15.16 | 15.38 | 1,042,525 | +0.21(+1.41%) |
Oct 29, 2014 | 15.15 | 15.19 | 14.98 | 15.16 | 753,030 | +0.02(+0.15%) |
Oct 28, 2014 | 14.85 | 15.14 | 14.77 | 15.14 | 1,161,271 | +0.32(+2.18%) |
Oct 27, 2014 | 14.78 | 14.90 | 14.81 | 14.82 | 722,893 | +0.00(+0.03%) |
Oct 24, 2014 | 14.82 | 14.82 | 14.71 | 14.81 | 564,539 | +0.03(+0.18%) |
Oct 23, 2014 | 14.78 | 14.80 | 14.71 | 14.78 | 986,054 | +0.13(+0.88%) |
Oct 22, 2014 | 14.74 | 14.78 | 14.63 | 14.66 | 702,477 | -0.07(-0.45%) |
Oct 21, 2014 | 14.91 | 14.92 | 14.68 | 14.72 | 1,213,298 | +0.12(+0.80%) |
Oct 20, 2014 | 14.35 | 14.62 | 14.35 | 14.61 | 1,040,560 | +0.26(+1.79%) |
Oct 17, 2014 | 14.28 | 14.41 | 14.20 | 14.35 | 1,677,109 | +0.19(+1.37%) |
Oct 16, 2014 | 14.07 | 14.25 | 14.01 | 14.15 | 1,247,233 | -0.03(-0.22%) |
Oct 15, 2014 | 14.27 | 14.34 | 14.00 | 14.19 | 1,580,358 | -0.14(-0.98%) |
Oct 14, 2014 | 14.35 | 14.43 | 14.29 | 14.33 | 1,502,026 | +0.01(+0.08%) |
Oct 13, 2014 | 14.30 | 14.52 | 14.27 | 14.31 | 1,375,314 | +0.02(+0.16%) |
Oct 10, 2014 | 14.18 | 14.44 | 14.17 | 14.29 | 1,869,483 | +0.05(+0.36%) |
Oct 09, 2014 | 14.54 | 14.61 | 14.23 | 14.24 | 1,441,289 | -0.29(-2.01%) |
Oct 08, 2014 | 14.19 | 14.54 | 14.15 | 14.53 | 1,110,985 | +0.32(+2.27%) |
Oct 07, 2014 | 14.39 | 14.40 | 14.21 | 14.21 | 1,010,171 | -0.20(-1.38%) |
Oct 06, 2014 | 14.41 | 14.53 | 14.40 | 14.41 | 799,027 | -0.00(-0.03%) |
Oct 03, 2014 | 14.44 | 14.44 | 14.33 | 14.41 | 3,619,619 | +0.06(+0.43%) |
Oct 02, 2014 | 14.62 | 14.71 | 14.33 | 14.35 | 1,291,213 | -0.28(-1.89%) |
Oct 01, 2014 | 14.88 | 14.89 | 14.55 | 14.62 | 1,362,491 | -0.24(-1.60%) |
Sep 30, 2014 | 14.76 | 14.94 | 14.74 | 14.86 | 2,543,156 | +0.11(+0.76%) |
Sep 29, 2014 | 14.48 | 14.76 | 14.39 | 14.75 | 1,582,915 | +0.19(+1.34%) |
Sep 26, 2014 | 14.27 | 14.56 | 14.24 | 14.55 | 1,318,444 | +0.28(+1.99%) |
Sep 25, 2014 | 14.34 | 14.36 | 14.19 | 14.27 | 1,166,934 | -0.12(-0.84%) |
Sep 24, 2014 | 14.31 | 14.47 | 14.29 | 14.39 | 1,377,520 | +0.07(+0.52%) |
Sep 23, 2014 | 14.34 | 14.42 | 14.29 | 14.32 | 2,137,942 | -0.04(-0.30%) |
Sep 22, 2014 | 14.33 | 14.47 | 14.30 | 14.36 | 1,487,535 | -0.04(-0.30%) |
Sep 19, 2014 | 14.33 | 14.46 | 14.25 | 14.40 | 3,751,745 | +0.11(+0.79%) |
Sep 18, 2014 | 14.46 | 14.52 | 14.17 | 14.29 | 1,581,086 | -0.16(-1.08%) |
Sep 17, 2014 | 14.33 | 14.47 | 14.31 | 14.45 | 1,063,232 | +0.16(+1.14%) |
Sep 16, 2014 | 14.01 | 14.39 | 13.99 | 14.28 | 1,290,997 | +0.29(+2.08%) |
Sep 15, 2014 | 14.13 | 14.15 | 13.86 | 13.99 | 1,170,331 | -0.13(-0.94%) |
Sep 12, 2014 | 14.44 | 14.44 | 14.07 | 14.12 | 1,374,519 | -0.32(-2.21%) |
Sep 11, 2014 | 14.58 | 14.65 | 14.44 | 14.44 | 1,225,904 | -0.15(-1.04%) |
Sep 10, 2014 | 14.58 | 14.72 | 14.54 | 14.59 | 1,638,076 | +0.00(+0.00%) |
Sep 09, 2014 | 14.66 | 14.68 | 14.54 | 14.59 | 858,794 | -0.05(-0.34%) |
Sep 08, 2014 | 14.64 | 14.77 | 14.61 | 14.64 | 1,146,960 | -0.06(-0.40%) |
Sep 05, 2014 | 14.73 | 14.85 | 14.65 | 14.70 | 1,242,926 | -0.04(-0.24%) |
Sep 04, 2014 | 14.76 | 14.94 | 14.71 | 14.74 | 1,797,099 | -0.01(-0.05%) |
Sep 03, 2014 | 14.61 | 14.80 | 14.61 | 14.75 | 1,646,126 | +0.12(+0.80%) |
Sep 02, 2014 | 14.57 | 14.63 | 14.50 | 14.63 | 1,348,471 | +0.08(+0.53%) |
Aug 29, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 1,155,181 | +0.00(+0.00%) |
Aug 28, 2014 | 14.57 | 14.60 | 14.46 | 14.55 | 614,419 | -0.04(-0.27%) |
Aug 27, 2014 | 14.58 | 14.64 | 14.51 | 14.59 | 1,376,574 | +0.02(+0.13%) |
Aug 26, 2014 | 14.56 | 14.61 | 14.56 | 14.57 | 684,691 | +0.03(+0.19%) |
Aug 25, 2014 | 14.56 | 14.56 | 14.44 | 14.54 | 515,534 | +0.01(+0.05%) |
Aug 22, 2014 | 14.61 | 14.61 | 14.49 | 14.54 | 541,883 | -0.08(-0.56%) |
Aug 21, 2014 | 14.61 | 14.66 | 14.55 | 14.62 | 691,872 | +0.02(+0.11%) |
Aug 20, 2014 | 14.58 | 14.62 | 14.50 | 14.60 | 1,180,432 | +0.02(+0.13%) |
Aug 19, 2014 | 14.64 | 14.66 | 14.56 | 14.58 | 1,003,871 | -0.02(-0.13%) |
Aug 18, 2014 | 14.75 | 14.75 | 14.55 | 14.60 | 1,323,899 | -0.05(-0.32%) |
Aug 15, 2014 | 14.61 | 14.70 | 14.54 | 14.65 | 1,184,112 | +0.10(+0.69%) |
Aug 14, 2014 | 14.48 | 14.59 | 14.48 | 14.55 | 992,167 | -0.17(-1.14%) |
Aug 13, 2014 | 14.66 | 14.78 | 14.57 | 14.71 | 1,650,052 | +0.04(+0.27%) |
Aug 12, 2014 | 14.81 | 14.81 | 14.64 | 14.68 | 1,485,331 | -0.10(-0.68%) |
Aug 11, 2014 | 14.65 | 14.80 | 14.57 | 14.78 | 1,360,894 | +0.15(+1.01%) |
Aug 08, 2014 | 14.53 | 14.61 | 14.47 | 14.63 | 1,730,738 | +0.13(+0.91%) |
Aug 07, 2014 | 14.27 | 14.50 | 14.25 | 14.50 | 1,878,311 | +0.29(+2.03%) |
Aug 06, 2014 | 13.64 | 14.23 | 13.62 | 14.21 | 2,703,698 | +0.69(+5.12%) |
Aug 05, 2014 | 13.46 | 13.59 | 13.42 | 13.52 | 1,029,253 | +0.02(+0.12%) |
Aug 04, 2014 | 13.45 | 13.51 | 13.33 | 13.50 | 830,781 | +0.07(+0.52%) |
Aug 01, 2014 | 13.36 | 13.47 | 13.30 | 13.43 | 854,515 | +0.05(+0.38%) |
Jul 31, 2014 | 13.41 | 13.48 | 13.37 | 13.38 | 949,288 | -0.13(-0.98%) |
Jul 30, 2014 | 13.66 | 13.67 | 13.42 | 13.51 | 1,411,494 | -0.12(-0.91%) |
Jul 29, 2014 | 13.57 | 13.70 | 13.57 | 13.64 | 845,589 | +0.09(+0.63%) |
Jul 28, 2014 | 13.60 | 13.60 | 13.49 | 13.55 | 1,151,990 | -0.02(-0.14%) |
Jul 25, 2014 | 13.66 | 13.75 | 13.50 | 13.57 | 1,711,929 | -0.17(-1.25%) |
Jul 24, 2014 | 13.83 | 13.84 | 13.67 | 13.74 | 1,262,851 | -0.07(-0.51%) |
Jul 23, 2014 | 13.77 | 13.86 | 13.71 | 13.81 | 1,005,046 | +0.08(+0.60%) |
Jul 22, 2014 | 13.77 | 13.86 | 13.72 | 13.73 | 1,233,107 | -0.00(-0.03%) |
Jul 21, 2014 | 13.73 | 13.76 | 13.62 | 13.73 | 1,125,623 | -0.07(-0.51%) |
Jul 18, 2014 | 13.59 | 13.81 | 13.56 | 13.80 | 1,404,715 | +0.21(+1.54%) |
Jul 17, 2014 | 13.72 | 13.80 | 13.56 | 13.59 | 1,291,015 | -0.13(-0.94%) |
Jul 16, 2014 | 13.81 | 13.81 | 13.65 | 13.72 | 1,165,591 | -0.04(-0.31%) |
Jul 15, 2014 | 13.86 | 13.86 | 13.69 | 13.77 | 668,940 | -0.06(-0.45%) |
Jul 14, 2014 | 13.82 | 13.85 | 13.75 | 13.83 | 777,420 | +0.03(+0.23%) |
Jul 11, 2014 | 13.82 | 13.87 | 13.75 | 13.80 | 623,340 | -0.06(-0.42%) |
Jul 10, 2014 | 13.77 | 13.91 | 13.75 | 13.86 | 733,599 | -0.03(-0.20%) |
Jul 09, 2014 | 13.88 | 13.93 | 13.79 | 13.88 | 1,045,151 | +0.03(+0.20%) |
Jul 08, 2014 | 13.73 | 13.87 | 13.69 | 13.86 | 1,051,073 | +0.15(+1.08%) |
Jul 07, 2014 | 13.82 | 13.83 | 13.70 | 13.71 | 1,117,609 | -0.16(-1.18%) |
Jul 03, 2014 | 13.87 | 13.87 | 13.87 | 13.87 | 384,974 | +0.03(+0.20%) |
Jul 02, 2014 | 13.84 | 13.87 | 13.77 | 13.84 | 610,263 | -0.03(-0.20%) |