Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.59 | 13.64 | 13.22 | 13.24 | 3,691,188 | -0.24(-1.75%) |
Jun 29, 2015 | 13.61 | 13.68 | 13.46 | 13.47 | 3,566,434 | -0.20(-1.44%) |
Jun 26, 2015 | 13.62 | 13.71 | 13.56 | 13.67 | 3,085,105 | +0.04(+0.28%) |
Jun 25, 2015 | 13.84 | 13.84 | 13.61 | 13.63 | 1,884,304 | -0.21(-1.52%) |
Jun 24, 2015 | 14.05 | 14.09 | 13.83 | 13.84 | 1,839,167 | -0.24(-1.67%) |
Jun 23, 2015 | 13.93 | 14.11 | 13.90 | 14.08 | 1,837,010 | +0.13(+0.96%) |
Jun 22, 2015 | 14.04 | 14.04 | 13.92 | 13.94 | 950,106 | -0.04(-0.27%) |
Jun 19, 2015 | 13.98 | 14.07 | 13.92 | 13.98 | 2,211,830 | +0.03(+0.18%) |
Jun 18, 2015 | 13.85 | 14.03 | 13.82 | 13.96 | 1,249,300 | +0.15(+1.11%) |
Jun 17, 2015 | 13.78 | 13.87 | 13.75 | 13.80 | 1,260,244 | +0.05(+0.37%) |
Jun 16, 2015 | 13.70 | 13.79 | 13.68 | 13.75 | 1,356,922 | +0.03(+0.23%) |
Jun 15, 2015 | 13.94 | 13.97 | 13.64 | 13.72 | 2,260,605 | -0.11(-0.78%) |
Jun 12, 2015 | 14.03 | 14.07 | 13.83 | 13.83 | 1,420,369 | -0.29(-2.03%) |
Jun 11, 2015 | 14.10 | 14.28 | 14.10 | 14.12 | 2,230,430 | +0.10(+0.73%) |
Jun 10, 2015 | 13.75 | 14.16 | 13.71 | 14.01 | 2,639,278 | +0.27(+1.94%) |
Jun 09, 2015 | 13.84 | 13.86 | 13.73 | 13.75 | 1,117,475 | -0.10(-0.74%) |
Jun 08, 2015 | 13.86 | 13.90 | 13.80 | 13.85 | 1,743,789 | -0.03(-0.23%) |
Jun 05, 2015 | 13.78 | 13.90 | 13.68 | 13.88 | 2,118,873 | +0.06(+0.41%) |
Jun 04, 2015 | 13.91 | 13.99 | 13.79 | 13.82 | 1,453,278 | -0.13(-0.91%) |
Jun 03, 2015 | 13.98 | 14.12 | 13.94 | 13.95 | 1,348,946 | +0.02(+0.14%) |
Jun 02, 2015 | 13.87 | 14.02 | 13.86 | 13.93 | 1,675,861 | +0.01(+0.09%) |
Jun 01, 2015 | 13.92 | 14.01 | 13.82 | 13.92 | 2,125,507 | +0.02(+0.14%) |
May 29, 2015 | 14.13 | 14.17 | 13.88 | 13.90 | 3,480,887 | -0.25(-1.75%) |
May 28, 2015 | 14.39 | 14.43 | 14.09 | 14.15 | 2,504,587 | -0.28(-1.94%) |
May 27, 2015 | 14.43 | 14.52 | 14.40 | 14.43 | 1,865,416 | -0.02(-0.14%) |
May 26, 2015 | 14.49 | 14.49 | 14.36 | 14.45 | 3,503,004 | -0.06(-0.39%) |
May 22, 2015 | 14.38 | 14.50 | 14.50 | 14.50 | 1,495,293 | +0.09(+0.61%) |
May 21, 2015 | 14.43 | 14.50 | 14.38 | 14.42 | 1,567,750 | -0.01(-0.09%) |
May 20, 2015 | 14.32 | 14.51 | 14.26 | 14.43 | 1,576,088 | +0.11(+0.75%) |
May 19, 2015 | 14.50 | 14.54 | 14.27 | 14.32 | 1,604,325 | -0.19(-1.30%) |
May 18, 2015 | 14.56 | 14.58 | 14.45 | 14.51 | 1,816,304 | -0.07(-0.48%) |
May 15, 2015 | 14.42 | 14.59 | 14.35 | 14.58 | 2,837,025 | +0.16(+1.09%) |
May 14, 2015 | 14.44 | 14.47 | 14.34 | 14.42 | 1,823,679 | +0.09(+0.62%) |
May 13, 2015 | 14.32 | 14.40 | 14.27 | 14.33 | 2,925,672 | +0.05(+0.35%) |
May 12, 2015 | 14.30 | 14.32 | 14.13 | 14.28 | 3,032,419 | -0.04(-0.31%) |
May 11, 2015 | 14.24 | 14.37 | 14.24 | 14.33 | 2,198,139 | +0.06(+0.40%) |
May 08, 2015 | 14.15 | 14.29 | 14.13 | 14.27 | 2,657,918 | +0.25(+1.75%) |
May 07, 2015 | 13.97 | 14.08 | 13.91 | 14.03 | 2,646,239 | -0.01(-0.04%) |
May 06, 2015 | 14.31 | 14.32 | 13.99 | 14.03 | 3,022,053 | -0.28(-1.94%) |
May 05, 2015 | 14.51 | 14.58 | 14.31 | 14.31 | 3,218,947 | -0.28(-1.90%) |
May 04, 2015 | 14.40 | 14.60 | 14.38 | 14.59 | 3,996,270 | +0.18(+1.27%) |
May 01, 2015 | 14.23 | 14.45 | 14.20 | 14.40 | 5,003,555 | +0.29(+2.06%) |
Apr 30, 2015 | 14.16 | 14.37 | 13.73 | 14.11 | 7,677,152 | -0.11(-0.80%) |
Apr 29, 2015 | 14.38 | 14.45 | 14.19 | 14.23 | 4,984,554 | -0.21(-1.44%) |
Apr 28, 2015 | 14.33 | 14.45 | 14.28 | 14.44 | 3,273,722 | +0.12(+0.84%) |
Apr 27, 2015 | 14.46 | 14.50 | 14.30 | 14.32 | 3,805,329 | -0.14(-0.96%) |
Apr 24, 2015 | 14.60 | 14.69 | 14.41 | 14.45 | 2,550,900 | -0.16(-1.12%) |
Apr 23, 2015 | 14.61 | 14.74 | 14.49 | 14.62 | 2,135,169 | -0.04(-0.26%) |
Apr 22, 2015 | 14.58 | 14.66 | 14.36 | 14.66 | 3,009,964 | +0.07(+0.48%) |
Apr 21, 2015 | 14.67 | 14.73 | 14.48 | 14.59 | 3,054,777 | -0.07(-0.47%) |
Apr 20, 2015 | 14.74 | 14.84 | 14.64 | 14.66 | 2,202,428 | -0.03(-0.17%) |
Apr 17, 2015 | 14.73 | 14.85 | 14.67 | 14.68 | 2,564,391 | -0.19(-1.27%) |
Apr 16, 2015 | 14.83 | 14.92 | 14.77 | 14.87 | 1,658,417 | -0.01(-0.08%) |
Apr 15, 2015 | 14.90 | 15.01 | 14.85 | 14.88 | 2,263,706 | +0.04(+0.25%) |
Apr 14, 2015 | 14.87 | 14.98 | 14.74 | 14.85 | 1,676,132 | -0.06(-0.38%) |
Apr 13, 2015 | 14.86 | 15.04 | 14.82 | 14.90 | 2,409,530 | +0.02(+0.13%) |
Apr 10, 2015 | 14.83 | 15.10 | 14.80 | 14.88 | 3,382,051 | +0.16(+1.11%) |
Apr 09, 2015 | 14.76 | 14.89 | 14.64 | 14.72 | 2,830,580 | -0.03(-0.17%) |
Apr 08, 2015 | 14.67 | 14.78 | 14.59 | 14.74 | 2,090,686 | +0.08(+0.56%) |
Apr 07, 2015 | 14.71 | 14.82 | 14.66 | 14.66 | 2,630,262 | -0.08(-0.51%) |
Apr 06, 2015 | 14.69 | 14.84 | 14.66 | 14.74 | 2,087,416 | -0.11(-0.72%) |
Apr 02, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 1,211,102 | -0.04(-0.25%) |
Apr 01, 2015 | 14.68 | 14.90 | 14.65 | 14.88 | 3,080,450 | +0.17(+1.16%) |
Mar 31, 2015 | 14.89 | 14.90 | 14.69 | 14.71 | 2,438,738 | -0.28(-1.89%) |
Mar 30, 2015 | 14.77 | 15.10 | 14.77 | 15.00 | 1,883,882 | +0.28(+1.89%) |
Mar 27, 2015 | 14.76 | 14.87 | 14.66 | 14.72 | 1,711,499 | -0.04(-0.26%) |
Mar 26, 2015 | 14.81 | 14.85 | 14.60 | 14.76 | 2,465,736 | -0.13(-0.85%) |
Mar 25, 2015 | 15.12 | 15.15 | 14.88 | 14.88 | 2,527,205 | -0.21(-1.42%) |
Mar 24, 2015 | 15.13 | 15.25 | 15.08 | 15.10 | 2,907,174 | -0.03(-0.21%) |
Mar 23, 2015 | 15.13 | 15.21 | 15.07 | 15.13 | 2,978,829 | +0.01(+0.08%) |
Mar 20, 2015 | 14.73 | 15.14 | 14.71 | 15.12 | 4,198,547 | +0.45(+3.05%) |
Mar 19, 2015 | 14.71 | 14.76 | 14.62 | 14.67 | 2,487,342 | -0.06(-0.39%) |
Mar 18, 2015 | 14.44 | 14.80 | 14.29 | 14.73 | 2,111,853 | +0.28(+1.92%) |
Mar 17, 2015 | 14.29 | 14.46 | 14.21 | 14.45 | 1,889,671 | +0.10(+0.70%) |
Mar 16, 2015 | 14.23 | 14.42 | 14.18 | 14.35 | 1,818,650 | +0.19(+1.34%) |
Mar 13, 2015 | 14.22 | 14.25 | 14.02 | 14.16 | 2,860,701 | -0.11(-0.80%) |
Mar 12, 2015 | 14.08 | 14.29 | 14.07 | 14.27 | 2,368,144 | +0.21(+1.48%) |
Mar 11, 2015 | 13.95 | 14.11 | 13.95 | 14.06 | 2,332,697 | +0.14(+1.00%) |
Mar 10, 2015 | 14.14 | 14.17 | 13.92 | 13.92 | 2,581,904 | -0.26(-1.82%) |
Mar 09, 2015 | 13.96 | 14.25 | 13.95 | 14.18 | 3,317,338 | +0.24(+1.72%) |
Mar 06, 2015 | 14.04 | 14.06 | 13.90 | 13.94 | 4,398,165 | -0.20(-1.43%) |
Mar 05, 2015 | 14.20 | 14.21 | 14.05 | 14.15 | 2,183,033 | -0.04(-0.27%) |
Mar 04, 2015 | 14.27 | 14.27 | 14.12 | 14.18 | 3,402,320 | -0.09(-0.62%) |
Mar 03, 2015 | 14.45 | 14.48 | 14.19 | 14.27 | 2,695,021 | -0.31(-2.12%) |
Mar 02, 2015 | 14.64 | 14.72 | 14.56 | 14.58 | 2,170,059 | -0.04(-0.26%) |
Feb 27, 2015 | 14.62 | 14.76 | 14.52 | 14.62 | 2,626,393 | +0.05(+0.35%) |
Feb 26, 2015 | 14.69 | 14.78 | 14.55 | 14.57 | 2,170,822 | -0.15(-0.99%) |
Feb 25, 2015 | 14.56 | 14.79 | 14.52 | 14.71 | 3,517,836 | +0.16(+1.13%) |
Feb 24, 2015 | 14.55 | 14.61 | 14.43 | 14.55 | 2,014,028 | -0.07(-0.47%) |
Feb 23, 2015 | 14.51 | 14.66 | 14.49 | 14.62 | 2,123,470 | +0.11(+0.74%) |
Feb 20, 2015 | 14.32 | 14.52 | 14.18 | 14.51 | 2,104,594 | +0.16(+1.10%) |
Feb 19, 2015 | 14.34 | 14.50 | 14.26 | 14.35 | 1,991,369 | -0.04(-0.26%) |
Feb 18, 2015 | 14.19 | 14.46 | 14.13 | 14.39 | 2,751,613 | +0.16(+1.14%) |
Feb 17, 2015 | 14.38 | 14.38 | 14.20 | 14.23 | 2,687,781 | -0.14(-0.96%) |
Feb 13, 2015 | 14.25 | 14.37 | 14.37 | 14.37 | 3,829,882 | +0.11(+0.79%) |
Feb 12, 2015 | 14.02 | 14.40 | 14.01 | 14.25 | 3,393,198 | +0.19(+1.38%) |
Feb 11, 2015 | 14.27 | 14.33 | 14.03 | 14.06 | 4,513,425 | -0.19(-1.32%) |
Feb 10, 2015 | 14.22 | 14.33 | 14.12 | 14.25 | 4,572,248 | +0.08(+0.57%) |
Feb 09, 2015 | 14.10 | 14.28 | 14.06 | 14.17 | 2,343,338 | +0.04(+0.27%) |
Feb 06, 2015 | 14.23 | 14.35 | 14.08 | 14.13 | 2,398,333 | -0.07(-0.48%) |
Feb 05, 2015 | 13.95 | 14.33 | 13.95 | 14.20 | 2,961,716 | +0.26(+1.84%) |
Feb 04, 2015 | 14.37 | 14.43 | 13.89 | 13.94 | 4,267,796 | -0.46(-3.17%) |
Feb 03, 2015 | 13.78 | 14.47 | 13.78 | 14.40 | 6,022,304 | +0.47(+3.37%) |
Feb 02, 2015 | 14.35 | 14.42 | 13.23 | 13.93 | 14,729,949 | -1.08(-7.17%) |
Jan 30, 2015 | 14.94 | 15.15 | 14.79 | 15.00 | 4,131,529 | -0.04(-0.29%) |
Jan 29, 2015 | 15.07 | 15.12 | 14.97 | 15.05 | 3,574,118 | +0.01(+0.04%) |
Jan 28, 2015 | 15.25 | 15.32 | 15.02 | 15.04 | 2,290,670 | -0.13(-0.87%) |
Jan 27, 2015 | 15.09 | 15.30 | 15.03 | 15.17 | 1,950,900 | -0.11(-0.70%) |
Jan 26, 2015 | 15.16 | 15.30 | 15.06 | 15.28 | 1,648,492 | +0.08(+0.54%) |
Jan 23, 2015 | 15.24 | 15.35 | 15.18 | 15.20 | 1,748,324 | -0.06(-0.41%) |
Jan 22, 2015 | 15.14 | 15.29 | 14.98 | 15.26 | 2,565,902 | +0.25(+1.67%) |
Jan 21, 2015 | 14.70 | 15.10 | 14.70 | 15.01 | 1,559,018 | +0.23(+1.57%) |
Jan 20, 2015 | 14.77 | 14.85 | 14.60 | 14.78 | 1,517,481 | +0.04(+0.25%) |
Jan 16, 2015 | 14.62 | 14.77 | 14.58 | 14.74 | 1,650,437 | +0.06(+0.43%) |
Jan 15, 2015 | 14.84 | 14.95 | 14.65 | 14.68 | 1,620,207 | -0.16(-1.10%) |
Jan 14, 2015 | 14.79 | 14.96 | 14.68 | 14.84 | 1,973,311 | -0.02(-0.17%) |
Jan 13, 2015 | 15.04 | 15.22 | 14.74 | 14.87 | 2,987,181 | -0.11(-0.71%) |
Jan 12, 2015 | 15.17 | 15.19 | 14.90 | 14.97 | 1,659,876 | -0.11(-0.70%) |
Jan 09, 2015 | 15.17 | 15.23 | 14.94 | 15.08 | 1,986,406 | -0.09(-0.58%) |
Jan 08, 2015 | 15.14 | 15.36 | 15.14 | 15.17 | 1,637,429 | +0.16(+1.08%) |
Jan 07, 2015 | 15.14 | 15.14 | 14.97 | 15.00 | 2,380,432 | -0.06(-0.37%) |
Jan 06, 2015 | 15.00 | 15.25 | 14.92 | 15.06 | 4,032,127 | +0.07(+0.46%) |
Jan 05, 2015 | 15.13 | 15.17 | 14.87 | 14.99 | 2,479,517 | -0.26(-1.68%) |
Jan 02, 2015 | 15.33 | 15.39 | 15.04 | 15.25 | 2,029,584 | +0.00(+0.00%) |
Dec 31, 2014 | 15.47 | 15.25 | 15.25 | 15.25 | 1,969,918 | -0.19(-1.26%) |
Dec 30, 2014 | 15.78 | 15.79 | 15.42 | 15.44 | 1,657,911 | -0.34(-2.14%) |
Dec 29, 2014 | 15.64 | 15.83 | 15.61 | 15.78 | 1,215,950 | +0.08(+0.52%) |
Dec 26, 2014 | 15.79 | 15.92 | 15.47 | 15.70 | 1,742,907 | -0.08(-0.52%) |
Dec 24, 2014 | 15.75 | 15.78 | 15.78 | 15.78 | 795,574 | +0.04(+0.28%) |
Dec 23, 2014 | 15.47 | 15.76 | 15.42 | 15.74 | 1,885,023 | +0.31(+1.99%) |
Dec 22, 2014 | 15.46 | 15.56 | 15.19 | 15.43 | 2,068,011 | +0.00(+0.00%) |
Dec 19, 2014 | 15.44 | 15.56 | 15.38 | 15.43 | 5,252,650 | +0.09(+0.57%) |
Dec 18, 2014 | 15.00 | 15.35 | 14.95 | 15.34 | 3,272,223 | +0.52(+3.50%) |
Dec 17, 2014 | 14.44 | 14.83 | 14.33 | 14.82 | 4,286,353 | +0.41(+2.82%) |
Dec 16, 2014 | 14.70 | 14.81 | 14.42 | 14.42 | 3,688,032 | -0.33(-2.25%) |
Dec 15, 2014 | 15.12 | 15.14 | 14.61 | 14.75 | 3,123,332 | -0.32(-2.12%) |
Dec 12, 2014 | 15.40 | 15.40 | 15.02 | 15.07 | 5,054,108 | -0.45(-2.90%) |
Dec 11, 2014 | 15.42 | 15.60 | 15.37 | 15.52 | 3,023,527 | +0.13(+0.81%) |
Dec 10, 2014 | 15.46 | 15.50 | 15.30 | 15.39 | 4,060,769 | -0.15(-0.97%) |
Dec 09, 2014 | 15.44 | 15.57 | 15.35 | 15.54 | 2,763,553 | -0.09(-0.56%) |
Dec 08, 2014 | 15.76 | 15.80 | 15.61 | 15.63 | 2,903,651 | -0.14(-0.87%) |
Dec 05, 2014 | 15.72 | 15.84 | 15.72 | 15.77 | 2,280,891 | +0.06(+0.36%) |
Dec 04, 2014 | 15.76 | 15.93 | 15.63 | 15.71 | 4,548,175 | -0.08(-0.52%) |
Dec 03, 2014 | 15.15 | 16.07 | 15.14 | 15.79 | 12,711,318 | +0.72(+4.77%) |
Dec 02, 2014 | 15.04 | 15.08 | 14.84 | 15.07 | 4,557,009 | +0.02(+0.12%) |
Dec 01, 2014 | 15.34 | 15.39 | 15.05 | 15.05 | 2,068,492 | -0.35(-2.27%) |
Nov 28, 2014 | 15.36 | 15.51 | 15.32 | 15.40 | 1,329,172 | +0.03(+0.20%) |
Nov 26, 2014 | 15.83 | 15.37 | 15.37 | 15.37 | 2,038,959 | -0.44(-2.81%) |
Nov 25, 2014 | 15.41 | 15.85 | 15.41 | 15.82 | 3,482,347 | +0.41(+2.64%) |
Nov 24, 2014 | 15.51 | 15.54 | 15.33 | 15.41 | 2,639,401 | -0.09(-0.57%) |
Nov 21, 2014 | 15.34 | 15.53 | 15.29 | 15.50 | 2,167,942 | +0.31(+2.02%) |
Nov 20, 2014 | 15.14 | 15.30 | 15.13 | 15.19 | 1,524,217 | -0.01(-0.08%) |
Nov 19, 2014 | 15.32 | 15.32 | 15.07 | 15.20 | 2,668,972 | -0.13(-0.87%) |
Nov 18, 2014 | 15.28 | 15.44 | 15.21 | 15.34 | 2,115,416 | +0.03(+0.20%) |
Nov 17, 2014 | 15.38 | 15.43 | 15.23 | 15.31 | 2,787,763 | -0.12(-0.80%) |
Nov 14, 2014 | 15.42 | 15.49 | 15.28 | 15.43 | 1,768,709 | +0.01(+0.08%) |
Nov 13, 2014 | 15.33 | 15.48 | 15.29 | 15.42 | 2,172,926 | +0.12(+0.77%) |
Nov 12, 2014 | 15.31 | 15.42 | 15.16 | 15.30 | 3,328,676 | -0.07(-0.44%) |
Nov 11, 2014 | 15.49 | 15.60 | 15.34 | 15.37 | 1,747,521 | -0.10(-0.64%) |
Nov 10, 2014 | 15.53 | 15.59 | 15.44 | 15.47 | 2,299,030 | -0.06(-0.36%) |
Nov 07, 2014 | 15.46 | 15.65 | 15.37 | 15.52 | 2,277,604 | +0.06(+0.40%) |
Nov 06, 2014 | 15.52 | 15.60 | 15.39 | 15.46 | 1,830,937 | -0.02(-0.16%) |
Nov 05, 2014 | 15.41 | 15.51 | 15.27 | 15.49 | 1,919,306 | +0.22(+1.46%) |
Nov 04, 2014 | 15.28 | 15.42 | 15.18 | 15.26 | 2,384,037 | -0.02(-0.12%) |
Nov 03, 2014 | 15.35 | 15.52 | 15.20 | 15.28 | 4,578,564 | -0.08(-0.53%) |
Oct 31, 2014 | 15.48 | 15.55 | 15.18 | 15.36 | 3,938,925 | +0.11(+0.69%) |
Oct 30, 2014 | 15.78 | 15.80 | 15.00 | 15.26 | 4,025,238 | -0.34(-2.15%) |
Oct 29, 2014 | 15.56 | 15.75 | 15.51 | 15.59 | 2,775,607 | +0.05(+0.32%) |
Oct 28, 2014 | 15.35 | 15.54 | 15.34 | 15.54 | 1,944,536 | +0.24(+1.58%) |
Oct 27, 2014 | 15.24 | 15.40 | 15.24 | 15.30 | 1,911,125 | +0.06(+0.37%) |
Oct 24, 2014 | 15.21 | 15.25 | 15.11 | 15.24 | 2,006,724 | +0.03(+0.20%) |
Oct 23, 2014 | 15.31 | 15.40 | 15.17 | 15.21 | 2,557,890 | +0.08(+0.53%) |
Oct 22, 2014 | 15.28 | 15.40 | 15.11 | 15.13 | 3,494,121 | -0.12(-0.81%) |
Oct 21, 2014 | 15.06 | 15.29 | 15.06 | 15.26 | 2,162,336 | +0.27(+1.82%) |
Oct 20, 2014 | 14.90 | 15.15 | 14.87 | 14.98 | 1,975,287 | +0.03(+0.21%) |
Oct 17, 2014 | 14.80 | 15.01 | 14.75 | 14.95 | 3,846,186 | +0.28(+1.90%) |
Oct 16, 2014 | 14.10 | 14.84 | 14.02 | 14.67 | 3,964,485 | +0.27(+1.90%) |
Oct 15, 2014 | 13.97 | 14.47 | 13.90 | 14.40 | 6,084,466 | +0.18(+1.27%) |
Oct 14, 2014 | 14.10 | 14.49 | 14.06 | 14.22 | 3,302,964 | +0.17(+1.19%) |
Oct 13, 2014 | 14.27 | 14.44 | 14.03 | 14.05 | 5,540,269 | -0.22(-1.57%) |
Oct 10, 2014 | 14.33 | 14.57 | 14.22 | 14.28 | 4,207,222 | -0.09(-0.65%) |
Oct 09, 2014 | 14.86 | 14.90 | 14.20 | 14.37 | 4,169,383 | -0.54(-3.62%) |
Oct 08, 2014 | 14.66 | 14.92 | 14.44 | 14.91 | 3,341,235 | +0.25(+1.69%) |
Oct 07, 2014 | 14.61 | 14.80 | 14.56 | 14.66 | 5,233,451 | -0.04(-0.30%) |
Oct 06, 2014 | 15.21 | 15.21 | 14.30 | 14.70 | 7,140,398 | -0.43(-2.87%) |
Oct 03, 2014 | 15.03 | 15.26 | 15.01 | 15.14 | 4,186,193 | +0.22(+1.50%) |
Oct 02, 2014 | 15.03 | 15.10 | 14.52 | 14.92 | 3,107,660 | -0.12(-0.83%) |
Oct 01, 2014 | 15.47 | 15.49 | 14.98 | 15.04 | 2,949,568 | -0.48(-3.08%) |
Sep 30, 2014 | 15.51 | 15.58 | 15.39 | 15.52 | 2,005,925 | +0.00(+0.00%) |
Sep 29, 2014 | 15.51 | 15.65 | 15.29 | 15.52 | 2,052,147 | -0.14(-0.87%) |
Sep 26, 2014 | 15.75 | 15.82 | 15.44 | 15.65 | 2,496,445 | -0.11(-0.67%) |
Sep 25, 2014 | 15.78 | 15.86 | 15.62 | 15.76 | 2,923,269 | -0.06(-0.39%) |
Sep 24, 2014 | 15.63 | 15.88 | 15.54 | 15.82 | 2,635,148 | +0.19(+1.19%) |
Sep 23, 2014 | 15.68 | 15.87 | 15.61 | 15.64 | 1,494,840 | -0.12(-0.75%) |
Sep 22, 2014 | 16.04 | 16.05 | 15.57 | 15.75 | 3,263,081 | -0.24(-1.48%) |
Sep 19, 2014 | 16.08 | 16.11 | 15.85 | 15.99 | 2,802,232 | +0.00(+0.00%) |
Sep 18, 2014 | 16.09 | 16.13 | 15.92 | 15.99 | 1,642,237 | -0.07(-0.46%) |
Sep 17, 2014 | 16.32 | 16.32 | 15.91 | 16.06 | 3,643,800 | -0.24(-1.45%) |
Sep 16, 2014 | 16.10 | 16.35 | 15.93 | 16.30 | 2,520,912 | +0.15(+0.92%) |
Sep 15, 2014 | 16.46 | 16.48 | 15.96 | 16.15 | 2,925,088 | -0.32(-1.96%) |
Sep 12, 2014 | 16.91 | 16.92 | 16.41 | 16.47 | 2,798,164 | -0.43(-2.57%) |
Sep 11, 2014 | 16.84 | 17.00 | 16.81 | 16.91 | 1,559,216 | +0.00(+0.00%) |
Sep 10, 2014 | 16.77 | 16.91 | 16.74 | 16.91 | 2,475,621 | +0.14(+0.85%) |
Sep 09, 2014 | 16.88 | 16.93 | 16.62 | 16.77 | 2,657,307 | -0.17(-1.03%) |
Sep 08, 2014 | 16.83 | 17.04 | 16.83 | 16.94 | 1,943,842 | +0.07(+0.40%) |
Sep 05, 2014 | 16.80 | 16.91 | 16.69 | 16.87 | 1,738,979 | +0.06(+0.33%) |
Sep 04, 2014 | 16.84 | 17.03 | 16.80 | 16.82 | 1,928,145 | -0.01(-0.07%) |
Sep 03, 2014 | 17.08 | 17.08 | 16.77 | 16.83 | 1,951,160 | -0.17(-0.99%) |
Sep 02, 2014 | 16.80 | 17.07 | 16.64 | 17.00 | 3,121,893 | +0.19(+1.15%) |
Aug 29, 2014 | 16.85 | 16.80 | 16.80 | 16.80 | 2,663,451 | +0.03(+0.18%) |
Aug 28, 2014 | 16.69 | 16.83 | 16.59 | 16.77 | 1,980,902 | +0.01(+0.07%) |
Aug 27, 2014 | 16.72 | 16.90 | 16.72 | 16.76 | 1,879,857 | -0.01(-0.04%) |
Aug 26, 2014 | 16.70 | 16.87 | 16.69 | 16.77 | 1,643,057 | +0.04(+0.26%) |
Aug 25, 2014 | 16.66 | 16.75 | 16.61 | 16.72 | 1,254,078 | +0.14(+0.82%) |
Aug 22, 2014 | 16.47 | 16.65 | 16.42 | 16.59 | 1,663,947 | +0.06(+0.38%) |
Aug 21, 2014 | 16.60 | 16.66 | 16.48 | 16.52 | 2,493,574 | -0.06(-0.34%) |
Aug 20, 2014 | 16.55 | 16.75 | 16.55 | 16.58 | 3,404,460 | +0.07(+0.40%) |
Aug 19, 2014 | 16.42 | 16.57 | 16.40 | 16.51 | 2,493,716 | +0.10(+0.60%) |
Aug 18, 2014 | 16.31 | 16.44 | 16.30 | 16.41 | 2,783,787 | +0.20(+1.22%) |
Aug 15, 2014 | 16.36 | 16.41 | 16.08 | 16.22 | 2,433,952 | -0.11(-0.68%) |
Aug 14, 2014 | 16.36 | 16.36 | 16.24 | 16.33 | 1,591,694 | -0.01(-0.08%) |
Aug 13, 2014 | 16.16 | 16.36 | 16.15 | 16.34 | 1,845,407 | +0.27(+1.69%) |
Aug 12, 2014 | 16.12 | 16.18 | 16.01 | 16.07 | 3,012,764 | -0.11(-0.69%) |
Aug 11, 2014 | 16.16 | 16.40 | 16.09 | 16.18 | 2,789,173 | +0.09(+0.57%) |
Aug 08, 2014 | 15.88 | 16.04 | 15.83 | 16.09 | 3,174,648 | +0.23(+1.48%) |
Aug 07, 2014 | 15.88 | 15.91 | 15.65 | 15.85 | 4,980,625 | +0.10(+0.63%) |
Aug 06, 2014 | 16.34 | 16.36 | 15.71 | 15.75 | 7,015,503 | -0.74(-4.49%) |
Aug 05, 2014 | 16.67 | 16.77 | 16.40 | 16.49 | 2,533,804 | -0.25(-1.47%) |
Aug 04, 2014 | 16.67 | 16.80 | 16.51 | 16.74 | 2,278,432 | +0.10(+0.63%) |
Aug 01, 2014 | 16.62 | 16.71 | 16.43 | 16.64 | 3,193,199 | -0.05(-0.30%) |
Jul 31, 2014 | 16.85 | 16.99 | 16.59 | 16.69 | 5,605,133 | -0.29(-1.71%) |
Jul 30, 2014 | 16.55 | 17.20 | 16.48 | 16.98 | 7,708,216 | +0.73(+4.48%) |
Jul 29, 2014 | 16.64 | 16.75 | 16.24 | 16.25 | 5,260,545 | -0.35(-2.08%) |
Jul 28, 2014 | 16.87 | 16.95 | 16.54 | 16.59 | 2,986,488 | -0.04(-0.22%) |
Jul 25, 2014 | 16.61 | 16.77 | 16.54 | 16.63 | 1,871,324 | -0.09(-0.52%) |
Jul 24, 2014 | 16.79 | 16.79 | 16.52 | 16.72 | 3,158,085 | -0.04(-0.26%) |
Jul 23, 2014 | 16.96 | 16.97 | 16.75 | 16.76 | 1,844,849 | -0.17(-1.02%) |
Jul 22, 2014 | 16.89 | 16.98 | 16.78 | 16.93 | 1,796,869 | +0.14(+0.84%) |
Jul 21, 2014 | 16.82 | 16.89 | 16.65 | 16.79 | 2,084,920 | -0.06(-0.37%) |
Jul 18, 2014 | 16.80 | 16.94 | 16.72 | 16.85 | 2,918,925 | +0.11(+0.66%) |
Jul 17, 2014 | 17.25 | 17.27 | 16.72 | 16.74 | 3,771,594 | -0.60(-3.48%) |
Jul 16, 2014 | 17.41 | 17.48 | 17.32 | 17.35 | 2,497,927 | -0.03(-0.18%) |
Jul 15, 2014 | 17.36 | 17.49 | 17.25 | 17.38 | 2,775,487 | +0.03(+0.18%) |
Jul 14, 2014 | 17.10 | 17.41 | 17.07 | 17.35 | 3,293,202 | +0.36(+2.11%) |
Jul 11, 2014 | 16.91 | 17.03 | 16.88 | 16.99 | 1,488,342 | +0.05(+0.29%) |
Jul 10, 2014 | 16.67 | 17.12 | 16.52 | 16.94 | 3,007,133 | +0.19(+1.14%) |
Jul 09, 2014 | 16.75 | 16.88 | 16.68 | 16.75 | 2,330,628 | +0.02(+0.11%) |
Jul 08, 2014 | 16.88 | 16.91 | 16.46 | 16.73 | 3,726,022 | -0.20(-1.17%) |
Jul 07, 2014 | 17.17 | 17.19 | 16.88 | 16.93 | 1,915,405 | -0.30(-1.72%) |
Jul 03, 2014 | 17.18 | 17.22 | 17.22 | 17.22 | 1,404,121 | +0.08(+0.47%) |
Jul 02, 2014 | 16.96 | 17.17 | 16.94 | 17.14 | 1,451,236 | +0.11(+0.65%) |