Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.00 | 21.63 | 20.84 | 21.43 | 1,249,908 | +0.68(+3.28%) |
Jun 29, 2015 | 22.19 | 22.45 | 20.68 | 20.75 | 1,736,555 | -1.89(-8.35%) |
Jun 26, 2015 | 23.16 | 23.20 | 21.71 | 22.64 | 2,109,059 | -0.52(-2.25%) |
Jun 25, 2015 | 21.88 | 23.20 | 21.87 | 23.16 | 2,375,941 | +1.33(+6.09%) |
Jun 24, 2015 | 22.25 | 22.42 | 21.82 | 21.83 | 561,987 | -0.50(-2.24%) |
Jun 23, 2015 | 21.92 | 22.40 | 21.85 | 22.33 | 570,157 | +0.33(+1.50%) |
Jun 22, 2015 | 22.61 | 22.93 | 21.94 | 22.00 | 793,568 | -0.49(-2.18%) |
Jun 19, 2015 | 22.92 | 23.05 | 22.07 | 22.49 | 934,944 | -0.40(-1.75%) |
Jun 18, 2015 | 22.55 | 23.05 | 22.52 | 22.89 | 815,471 | +0.38(+1.69%) |
Jun 17, 2015 | 22.38 | 22.88 | 22.34 | 22.51 | 1,022,141 | +0.27(+1.21%) |
Jun 16, 2015 | 22.25 | 22.57 | 22.04 | 22.24 | 523,603 | -0.14(-0.63%) |
Jun 15, 2015 | 21.89 | 22.50 | 21.70 | 22.38 | 1,099,024 | +0.30(+1.36%) |
Jun 12, 2015 | 21.88 | 22.56 | 21.79 | 22.08 | 851,901 | +0.12(+0.55%) |
Jun 11, 2015 | 21.94 | 22.14 | 21.77 | 21.96 | 543,226 | -0.06(-0.27%) |
Jun 10, 2015 | 21.62 | 22.15 | 21.62 | 22.02 | 609,402 | +0.49(+2.28%) |
Jun 09, 2015 | 21.71 | 21.79 | 21.05 | 21.53 | 626,815 | -0.22(-1.01%) |
Jun 08, 2015 | 22.22 | 22.35 | 21.58 | 21.75 | 472,578 | -0.47(-2.12%) |
Jun 05, 2015 | 22.18 | 22.42 | 21.82 | 22.22 | 446,939 | +0.04(+0.18%) |
Jun 04, 2015 | 22.39 | 22.87 | 21.50 | 22.18 | 1,173,912 | -0.32(-1.42%) |
Jun 03, 2015 | 22.14 | 23.10 | 22.07 | 22.50 | 1,975,928 | +0.39(+1.76%) |
Jun 02, 2015 | 22.00 | 22.32 | 21.83 | 22.11 | 1,008,678 | -0.08(-0.36%) |
Jun 01, 2015 | 21.46 | 22.23 | 21.28 | 22.19 | 869,470 | +0.79(+3.69%) |
May 29, 2015 | 21.62 | 21.71 | 21.22 | 21.40 | 487,275 | -0.20(-0.93%) |
May 28, 2015 | 21.72 | 21.75 | 21.35 | 21.60 | 480,970 | -0.18(-0.83%) |
May 27, 2015 | 21.44 | 21.79 | 21.08 | 21.78 | 556,412 | +0.33(+1.54%) |
May 26, 2015 | 22.31 | 22.49 | 21.22 | 21.45 | 993,007 | -0.95(-4.24%) |
May 22, 2015 | 21.99 | 22.40 | 22.40 | 22.40 | 817,200 | +0.41(+1.86%) |
May 21, 2015 | 21.93 | 22.25 | 21.65 | 21.99 | 904,799 | -0.02(-0.09%) |
May 20, 2015 | 21.03 | 22.08 | 20.90 | 22.01 | 1,751,126 | +0.98(+4.66%) |
May 19, 2015 | 21.45 | 21.49 | 20.78 | 21.03 | 607,547 | -0.28(-1.31%) |
May 18, 2015 | 21.07 | 21.75 | 20.83 | 21.31 | 700,139 | +0.26(+1.24%) |
May 15, 2015 | 20.54 | 21.30 | 20.52 | 21.05 | 1,411,114 | +0.56(+2.73%) |
May 14, 2015 | 20.70 | 21.04 | 20.21 | 20.49 | 859,619 | -0.18(-0.87%) |
May 13, 2015 | 20.94 | 21.15 | 20.63 | 20.67 | 437,299 | -0.27(-1.29%) |
May 12, 2015 | 20.43 | 21.13 | 20.35 | 20.94 | 525,429 | +0.37(+1.80%) |
May 11, 2015 | 19.92 | 20.86 | 19.77 | 20.57 | 1,295,046 | +0.68(+3.42%) |
May 08, 2015 | 20.19 | 20.30 | 19.66 | 19.89 | 1,056,604 | -0.16(-0.80%) |
May 07, 2015 | 21.50 | 22.16 | 20.01 | 20.05 | 1,768,775 | -0.75(-3.61%) |
May 06, 2015 | 20.96 | 21.14 | 20.56 | 20.80 | 1,261,290 | -0.22(-1.05%) |
May 05, 2015 | 21.11 | 21.45 | 20.87 | 21.02 | 959,703 | -0.24(-1.13%) |
May 04, 2015 | 21.01 | 21.40 | 20.90 | 21.26 | 437,491 | +0.22(+1.05%) |
May 01, 2015 | 21.30 | 21.43 | 20.46 | 21.04 | 585,879 | -0.10(-0.47%) |
Apr 30, 2015 | 21.33 | 21.47 | 20.70 | 21.14 | 821,293 | -0.31(-1.45%) |
Apr 29, 2015 | 21.65 | 22.16 | 21.12 | 21.45 | 551,406 | -0.35(-1.61%) |
Apr 28, 2015 | 21.78 | 22.16 | 21.43 | 21.80 | 410,295 | +0.04(+0.18%) |
Apr 27, 2015 | 21.69 | 22.00 | 21.26 | 21.76 | 744,416 | +0.11(+0.51%) |
Apr 24, 2015 | 21.97 | 22.06 | 21.54 | 21.65 | 683,199 | -0.27(-1.23%) |
Apr 23, 2015 | 21.92 | 22.23 | 21.79 | 21.92 | 561,304 | -0.09(-0.41%) |
Apr 22, 2015 | 22.02 | 22.40 | 21.40 | 22.01 | 1,521,697 | -0.01(-0.05%) |
Apr 21, 2015 | 21.32 | 22.10 | 21.02 | 22.02 | 1,614,532 | +0.71(+3.33%) |
Apr 20, 2015 | 21.17 | 21.36 | 20.74 | 21.31 | 988,396 | +0.22(+1.04%) |
Apr 17, 2015 | 21.86 | 21.87 | 21.03 | 21.09 | 934,643 | -0.95(-4.29%) |
Apr 16, 2015 | 20.97 | 22.05 | 20.88 | 22.04 | 1,658,312 | +0.95(+4.48%) |
Apr 15, 2015 | 20.05 | 21.12 | 20.01 | 21.09 | 1,095,140 | +1.26(+6.35%) |
Apr 14, 2015 | 19.75 | 19.85 | 19.45 | 19.83 | 326,302 | +0.14(+0.71%) |
Apr 13, 2015 | 19.82 | 20.13 | 19.66 | 19.69 | 560,588 | -0.17(-0.86%) |
Apr 10, 2015 | 19.90 | 20.16 | 19.68 | 19.86 | 508,231 | +0.00(+0.00%) |
Apr 09, 2015 | 19.73 | 19.86 | 19.54 | 19.86 | 415,917 | +0.09(+0.46%) |
Apr 08, 2015 | 19.67 | 19.87 | 19.54 | 19.77 | 682,018 | +0.07(+0.36%) |
Apr 07, 2015 | 19.43 | 20.01 | 19.43 | 19.70 | 1,253,526 | +0.30(+1.55%) |
Apr 06, 2015 | 18.86 | 19.45 | 18.85 | 19.40 | 454,881 | +0.34(+1.78%) |
Apr 02, 2015 | 18.82 | 19.06 | 19.06 | 19.06 | 446,000 | +0.20(+1.06%) |
Apr 01, 2015 | 19.07 | 19.33 | 18.50 | 18.86 | 1,217,934 | -0.20(-1.05%) |
Mar 31, 2015 | 18.96 | 19.34 | 18.88 | 19.06 | 806,822 | -0.03(-0.16%) |
Mar 30, 2015 | 19.29 | 19.66 | 18.93 | 19.09 | 714,221 | -0.02(-0.10%) |
Mar 27, 2015 | 18.84 | 19.24 | 18.83 | 19.11 | 561,638 | +0.30(+1.59%) |
Mar 26, 2015 | 18.90 | 19.10 | 18.52 | 18.81 | 789,005 | -0.23(-1.21%) |
Mar 25, 2015 | 19.66 | 19.76 | 18.82 | 19.04 | 1,400,108 | -0.47(-2.41%) |
Mar 24, 2015 | 20.65 | 20.71 | 19.50 | 19.51 | 2,473,237 | -1.20(-5.79%) |
Mar 23, 2015 | 20.77 | 21.21 | 20.51 | 20.71 | 686,571 | -0.20(-0.96%) |
Mar 20, 2015 | 21.11 | 21.36 | 20.81 | 20.91 | 742,159 | -0.17(-0.81%) |
Mar 19, 2015 | 20.99 | 21.52 | 20.68 | 21.08 | 757,755 | -0.06(-0.28%) |
Mar 18, 2015 | 21.23 | 21.71 | 20.94 | 21.14 | 939,150 | -0.23(-1.08%) |
Mar 17, 2015 | 20.80 | 22.00 | 20.59 | 21.37 | 2,942,854 | +0.44(+2.10%) |
Mar 16, 2015 | 20.15 | 20.99 | 19.90 | 20.93 | 1,801,948 | +0.82(+4.08%) |
Mar 13, 2015 | 20.03 | 20.15 | 19.73 | 20.11 | 1,196,897 | +0.07(+0.35%) |
Mar 12, 2015 | 19.34 | 20.10 | 19.13 | 20.04 | 869,404 | +0.76(+3.94%) |
Mar 11, 2015 | 19.28 | 19.42 | 18.91 | 19.28 | 532,620 | +0.01(+0.05%) |
Mar 10, 2015 | 19.37 | 19.64 | 18.88 | 19.27 | 1,308,312 | -0.45(-2.28%) |
Mar 09, 2015 | 20.16 | 20.43 | 19.26 | 19.72 | 1,484,000 | -0.49(-2.42%) |
Mar 06, 2015 | 20.18 | 20.54 | 19.73 | 20.21 | 1,308,166 | +0.14(+0.70%) |
Mar 05, 2015 | 19.63 | 20.63 | 19.63 | 20.07 | 2,529,147 | +0.44(+2.24%) |
Mar 04, 2015 | 19.47 | 19.47 | 19.33 | 19.63 | 1,834,442 | +0.16(+0.82%) |
Mar 03, 2015 | 18.00 | 19.48 | 17.93 | 19.47 | 4,027,386 | +1.04(+5.64%) |
Mar 02, 2015 | 17.90 | 18.65 | 17.78 | 18.43 | 1,553,809 | +0.45(+2.50%) |
Feb 27, 2015 | 18.01 | 18.11 | 17.59 | 17.98 | 1,213,687 | -0.22(-1.21%) |
Feb 26, 2015 | 18.75 | 18.92 | 17.61 | 18.20 | 4,457,216 | +0.71(+4.06%) |
Feb 25, 2015 | 16.91 | 18.14 | 16.90 | 17.49 | 4,684,148 | +0.91(+5.49%) |
Feb 24, 2015 | 16.04 | 16.60 | 16.04 | 16.58 | 1,146,625 | +0.54(+3.37%) |
Feb 23, 2015 | 16.26 | 16.45 | 15.90 | 16.04 | 1,384,366 | -0.18(-1.11%) |
Feb 20, 2015 | 15.94 | 16.46 | 15.60 | 16.22 | 3,876,719 | +0.28(+1.76%) |
Feb 19, 2015 | 15.61 | 16.26 | 15.60 | 15.94 | 663,986 | +0.30(+1.92%) |
Feb 18, 2015 | 15.69 | 15.88 | 15.61 | 15.64 | 393,501 | -0.12(-0.76%) |
Feb 17, 2015 | 16.17 | 16.42 | 15.51 | 15.76 | 1,211,405 | -0.32(-1.99%) |
Feb 13, 2015 | 15.70 | 16.08 | 16.08 | 16.08 | 914,800 | +0.44(+2.81%) |
Feb 12, 2015 | 15.68 | 15.73 | 15.41 | 15.64 | 377,147 | +0.14(+0.90%) |
Feb 11, 2015 | 15.66 | 15.75 | 15.20 | 15.50 | 492,748 | -0.21(-1.34%) |
Feb 10, 2015 | 15.82 | 15.85 | 15.44 | 15.71 | 255,222 | -0.02(-0.13%) |
Feb 09, 2015 | 16.09 | 16.33 | 15.54 | 15.73 | 540,366 | -0.41(-2.54%) |
Feb 06, 2015 | 15.74 | 16.42 | 15.61 | 16.14 | 1,631,931 | +0.44(+2.80%) |
Feb 05, 2015 | 15.20 | 15.79 | 15.15 | 15.70 | 1,013,352 | +0.52(+3.46%) |
Feb 04, 2015 | 14.71 | 15.22 | 14.65 | 15.18 | 826,744 | +0.38(+2.53%) |
Feb 03, 2015 | 14.50 | 15.00 | 14.48 | 14.80 | 873,351 | +0.38(+2.64%) |
Feb 02, 2015 | 14.52 | 14.60 | 14.07 | 14.42 | 738,404 | -0.12(-0.79%) |
Jan 30, 2015 | 14.68 | 14.78 | 14.43 | 14.54 | 608,860 | -0.24(-1.66%) |
Jan 29, 2015 | 14.55 | 14.79 | 14.27 | 14.78 | 533,493 | +0.32(+2.21%) |
Jan 28, 2015 | 15.18 | 15.29 | 14.44 | 14.46 | 720,740 | -0.64(-4.24%) |
Jan 27, 2015 | 15.00 | 15.25 | 14.45 | 15.10 | 1,239,073 | -0.16(-1.05%) |
Jan 26, 2015 | 14.10 | 15.49 | 14.00 | 15.26 | 2,174,558 | +1.11(+7.84%) |
Jan 23, 2015 | 13.70 | 14.16 | 13.52 | 14.15 | 1,341,283 | +0.40(+2.91%) |
Jan 22, 2015 | 13.78 | 13.85 | 13.26 | 13.75 | 1,349,031 | +0.14(+1.03%) |
Jan 21, 2015 | 13.91 | 14.21 | 13.55 | 13.61 | 1,087,336 | -0.37(-2.65%) |
Jan 20, 2015 | 14.20 | 14.50 | 13.87 | 13.98 | 1,150,715 | -0.26(-1.83%) |
Jan 16, 2015 | 14.26 | 14.42 | 14.00 | 14.24 | 776,069 | -0.01(-0.07%) |
Jan 15, 2015 | 14.81 | 15.00 | 14.14 | 14.25 | 1,351,700 | -0.49(-3.32%) |
Jan 14, 2015 | 14.61 | 14.80 | 14.25 | 14.74 | 959,598 | -0.13(-0.87%) |
Jan 13, 2015 | 15.11 | 15.24 | 14.52 | 14.87 | 1,440,401 | -0.15(-1.00%) |
Jan 12, 2015 | 15.20 | 15.23 | 14.60 | 15.02 | 1,274,145 | -0.23(-1.51%) |
Jan 09, 2015 | 15.43 | 15.54 | 15.01 | 15.25 | 1,326,288 | -0.13(-0.85%) |
Jan 08, 2015 | 15.30 | 15.48 | 14.88 | 15.38 | 1,231,984 | +0.28(+1.85%) |
Jan 07, 2015 | 15.53 | 15.56 | 15.00 | 15.10 | 1,043,530 | -0.28(-1.82%) |
Jan 06, 2015 | 16.26 | 16.26 | 15.08 | 15.38 | 1,633,426 | -0.76(-4.71%) |
Jan 05, 2015 | 16.41 | 16.55 | 16.02 | 16.14 | 815,042 | -0.52(-3.12%) |
Jan 02, 2015 | 16.70 | 16.80 | 16.14 | 16.66 | 653,622 | +0.13(+0.79%) |
Dec 31, 2014 | 16.70 | 16.53 | 16.53 | 16.53 | 695,500 | -0.14(-0.84%) |
Dec 30, 2014 | 16.54 | 16.82 | 16.54 | 16.67 | 563,284 | +0.05(+0.30%) |
Dec 29, 2014 | 16.44 | 16.74 | 16.30 | 16.62 | 680,674 | +0.09(+0.54%) |
Dec 26, 2014 | 16.55 | 16.92 | 16.44 | 16.53 | 566,644 | +0.05(+0.30%) |
Dec 24, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 324,500 | +0.05(+0.27%) |
Dec 23, 2014 | 16.66 | 16.95 | 16.25 | 16.43 | 1,297,746 | -0.02(-0.09%) |
Dec 22, 2014 | 16.45 | 16.95 | 16.34 | 16.45 | 886,342 | +0.00(+0.00%) |
Dec 19, 2014 | 16.07 | 16.50 | 16.05 | 16.45 | 1,506,684 | +0.36(+2.24%) |
Dec 18, 2014 | 16.04 | 16.46 | 15.96 | 16.09 | 1,545,112 | +0.41(+2.61%) |
Dec 17, 2014 | 15.09 | 15.78 | 14.96 | 15.68 | 786,455 | +0.63(+4.19%) |
Dec 16, 2014 | 15.28 | 15.82 | 15.04 | 15.05 | 1,126,255 | -0.30(-1.95%) |
Dec 15, 2014 | 15.54 | 15.90 | 15.21 | 15.35 | 897,556 | -0.11(-0.71%) |
Dec 12, 2014 | 15.17 | 15.85 | 15.17 | 15.46 | 655,531 | +0.03(+0.19%) |
Dec 11, 2014 | 15.71 | 16.35 | 15.38 | 15.43 | 1,497,611 | +0.24(+1.61%) |
Dec 10, 2014 | 15.30 | 15.69 | 15.09 | 15.19 | 613,651 | -0.21(-1.33%) |
Dec 09, 2014 | 14.62 | 15.42 | 14.48 | 15.39 | 1,334,599 | +0.55(+3.71%) |
Dec 08, 2014 | 15.69 | 15.83 | 14.81 | 14.84 | 1,783,802 | -0.91(-5.78%) |
Dec 05, 2014 | 15.96 | 16.20 | 15.64 | 15.75 | 670,066 | -0.15(-0.94%) |
Dec 04, 2014 | 16.34 | 16.45 | 15.77 | 15.90 | 887,684 | -0.45(-2.75%) |
Dec 03, 2014 | 15.99 | 16.50 | 15.88 | 16.35 | 797,633 | +0.39(+2.44%) |
Dec 02, 2014 | 15.82 | 16.15 | 15.78 | 15.96 | 704,035 | +0.14(+0.88%) |
Dec 01, 2014 | 15.72 | 16.13 | 15.58 | 15.82 | 936,131 | +0.00(+0.00%) |
Nov 28, 2014 | 16.05 | 16.09 | 15.73 | 15.82 | 574,189 | -0.23(-1.43%) |
Nov 26, 2014 | 16.10 | 16.05 | 16.05 | 16.05 | 460,300 | +0.00(+0.00%) |
Nov 25, 2014 | 16.19 | 16.46 | 16.00 | 16.05 | 766,301 | -0.08(-0.50%) |
Nov 24, 2014 | 16.70 | 16.70 | 16.00 | 16.13 | 960,345 | -0.14(-0.86%) |
Nov 21, 2014 | 16.40 | 16.66 | 16.10 | 16.27 | 831,210 | +0.09(+0.56%) |
Nov 20, 2014 | 16.06 | 16.69 | 16.01 | 16.18 | 897,765 | -0.02(-0.12%) |
Nov 19, 2014 | 16.90 | 16.90 | 16.13 | 16.20 | 1,177,801 | -0.64(-3.80%) |
Nov 18, 2014 | 17.04 | 17.30 | 16.69 | 16.84 | 1,027,125 | -0.16(-0.94%) |
Nov 17, 2014 | 17.67 | 17.80 | 16.98 | 17.00 | 1,158,033 | -0.77(-4.33%) |
Nov 14, 2014 | 17.82 | 18.02 | 17.49 | 17.77 | 1,052,723 | -0.11(-0.62%) |
Nov 13, 2014 | 18.81 | 18.81 | 17.59 | 17.88 | 1,783,484 | -0.87(-4.64%) |
Nov 12, 2014 | 17.89 | 19.09 | 17.89 | 18.75 | 2,527,432 | +0.56(+3.08%) |
Nov 11, 2014 | 18.06 | 18.55 | 17.35 | 18.19 | 3,611,777 | -0.21(-1.14%) |
Nov 10, 2014 | 15.25 | 18.50 | 15.10 | 18.40 | 9,176,830 | +1.76(+10.58%) |
Nov 07, 2014 | 16.28 | 17.01 | 16.20 | 16.64 | 1,387,298 | +0.33(+2.02%) |
Nov 06, 2014 | 16.33 | 16.58 | 16.15 | 16.31 | 494,187 | -0.02(-0.12%) |
Nov 05, 2014 | 16.80 | 16.86 | 16.06 | 16.33 | 572,604 | -0.32(-1.92%) |
Nov 04, 2014 | 16.62 | 16.80 | 16.41 | 16.65 | 462,934 | +0.02(+0.12%) |
Nov 03, 2014 | 16.61 | 17.20 | 16.43 | 16.63 | 635,203 | +0.02(+0.12%) |
Oct 31, 2014 | 17.09 | 17.20 | 16.42 | 16.61 | 1,011,743 | -0.10(-0.60%) |
Oct 30, 2014 | 16.65 | 16.90 | 16.41 | 16.71 | 773,843 | +0.02(+0.12%) |
Oct 29, 2014 | 16.58 | 16.80 | 16.20 | 16.69 | 699,401 | +0.09(+0.54%) |
Oct 28, 2014 | 16.29 | 16.88 | 16.08 | 16.60 | 984,243 | +0.41(+2.53%) |
Oct 27, 2014 | 16.41 | 16.50 | 16.51 | 16.19 | 774,809 | -0.32(-1.94%) |
Oct 24, 2014 | 16.31 | 16.70 | 16.16 | 16.51 | 483,933 | +0.12(+0.73%) |
Oct 23, 2014 | 16.13 | 16.59 | 15.81 | 16.39 | 1,688,200 | +0.47(+2.95%) |
Oct 22, 2014 | 16.40 | 16.70 | 15.88 | 15.92 | 843,478 | -0.50(-3.05%) |
Oct 21, 2014 | 16.50 | 16.72 | 16.30 | 16.42 | 1,705,818 | +0.02(+0.12%) |
Oct 20, 2014 | 15.76 | 16.45 | 15.76 | 16.40 | 756,409 | +0.48(+3.02%) |
Oct 17, 2014 | 16.75 | 16.89 | 15.83 | 15.92 | 1,125,122 | -0.53(-3.22%) |
Oct 16, 2014 | 16.11 | 16.88 | 15.67 | 16.45 | 1,333,344 | +0.15(+0.92%) |
Oct 15, 2014 | 14.97 | 16.59 | 14.70 | 16.30 | 2,924,443 | +1.05(+6.89%) |
Oct 14, 2014 | 15.00 | 15.43 | 14.76 | 15.25 | 1,128,931 | +0.47(+3.18%) |
Oct 13, 2014 | 14.77 | 15.21 | 14.68 | 14.78 | 1,328,503 | +0.08(+0.54%) |
Oct 10, 2014 | 15.32 | 15.69 | 14.40 | 14.70 | 1,925,671 | -0.70(-4.55%) |
Oct 09, 2014 | 16.26 | 16.50 | 15.25 | 15.40 | 1,682,925 | -0.89(-5.46%) |
Oct 08, 2014 | 15.94 | 16.45 | 15.27 | 16.29 | 1,839,244 | +0.28(+1.75%) |
Oct 07, 2014 | 16.05 | 16.40 | 16.00 | 16.01 | 1,160,212 | -0.23(-1.42%) |
Oct 06, 2014 | 17.32 | 17.33 | 16.20 | 16.24 | 1,462,393 | -1.15(-6.61%) |
Oct 03, 2014 | 17.21 | 17.82 | 17.00 | 17.39 | 1,382,041 | +0.37(+2.17%) |
Oct 02, 2014 | 16.20 | 17.12 | 15.91 | 17.02 | 2,158,389 | +0.83(+5.13%) |
Oct 01, 2014 | 16.84 | 16.85 | 15.78 | 16.19 | 2,221,225 | -0.67(-3.97%) |
Sep 30, 2014 | 17.49 | 17.67 | 16.85 | 16.86 | 1,319,826 | -0.64(-3.66%) |
Sep 29, 2014 | 17.89 | 18.07 | 17.31 | 17.50 | 1,108,859 | -0.71(-3.90%) |
Sep 26, 2014 | 17.82 | 18.24 | 17.52 | 18.21 | 1,071,471 | +0.42(+2.36%) |
Sep 25, 2014 | 18.74 | 18.81 | 17.76 | 17.79 | 1,776,208 | -1.04(-5.52%) |
Sep 24, 2014 | 18.82 | 18.98 | 18.52 | 18.83 | 1,337,304 | -0.02(-0.11%) |
Sep 23, 2014 | 17.84 | 18.97 | 17.74 | 18.85 | 2,394,963 | +0.85(+4.72%) |
Sep 22, 2014 | 18.44 | 18.44 | 17.76 | 18.00 | 1,928,472 | -0.69(-3.69%) |
Sep 19, 2014 | 19.25 | 19.48 | 18.36 | 18.69 | 3,501,109 | -0.47(-2.45%) |
Sep 18, 2014 | 18.63 | 19.42 | 18.60 | 19.16 | 2,944,389 | +0.69(+3.74%) |
Sep 17, 2014 | 18.40 | 18.75 | 18.17 | 18.47 | 1,869,512 | +0.52(+2.90%) |
Sep 16, 2014 | 18.20 | 18.45 | 17.83 | 17.95 | 1,386,416 | -0.30(-1.64%) |
Sep 15, 2014 | 18.44 | 18.85 | 18.23 | 18.25 | 1,778,027 | -0.26(-1.40%) |
Sep 12, 2014 | 18.70 | 18.80 | 18.30 | 18.51 | 2,203,842 | -0.07(-0.38%) |
Sep 11, 2014 | 17.52 | 18.85 | 17.52 | 18.58 | 4,653,112 | +1.60(+9.42%) |
Sep 10, 2014 | 17.01 | 17.15 | 16.54 | 16.98 | 882,789 | -0.02(-0.12%) |
Sep 09, 2014 | 17.61 | 17.73 | 16.82 | 17.00 | 1,070,889 | -0.73(-4.12%) |
Sep 08, 2014 | 17.09 | 17.75 | 17.07 | 17.73 | 986,765 | +0.55(+3.20%) |
Sep 05, 2014 | 16.89 | 17.21 | 16.65 | 17.18 | 609,287 | +0.21(+1.24%) |
Sep 04, 2014 | 16.99 | 17.38 | 16.88 | 16.97 | 962,131 | +0.00(+0.00%) |
Sep 03, 2014 | 17.06 | 17.41 | 16.78 | 16.97 | 976,935 | -0.08(-0.47%) |
Sep 02, 2014 | 16.99 | 17.16 | 16.61 | 17.05 | 787,833 | +0.12(+0.71%) |
Aug 29, 2014 | 16.85 | 16.93 | 16.93 | 16.93 | 639,000 | +0.10(+0.59%) |
Aug 28, 2014 | 17.06 | 17.09 | 16.68 | 16.83 | 730,685 | -0.36(-2.09%) |
Aug 27, 2014 | 17.53 | 17.80 | 17.14 | 17.19 | 1,186,203 | -0.30(-1.72%) |
Aug 26, 2014 | 17.76 | 17.81 | 17.29 | 17.49 | 1,184,423 | -0.30(-1.69%) |
Aug 25, 2014 | 17.79 | 17.95 | 17.62 | 17.79 | 917,817 | +0.14(+0.79%) |
Aug 22, 2014 | 17.70 | 17.84 | 17.10 | 17.65 | 1,514,824 | -0.10(-0.56%) |
Aug 21, 2014 | 16.85 | 18.07 | 16.81 | 17.75 | 3,754,748 | +0.96(+5.72%) |
Aug 20, 2014 | 16.41 | 17.13 | 16.38 | 16.79 | 1,895,730 | +0.32(+1.94%) |
Aug 19, 2014 | 16.46 | 16.75 | 16.17 | 16.47 | 1,297,951 | +0.11(+0.67%) |
Aug 18, 2014 | 16.09 | 16.59 | 15.92 | 16.36 | 1,594,276 | +0.55(+3.48%) |
Aug 15, 2014 | 15.00 | 16.08 | 14.92 | 15.81 | 2,735,412 | +1.01(+6.82%) |
Aug 14, 2014 | 14.56 | 14.80 | 14.48 | 14.80 | 1,195,028 | +0.21(+1.44%) |
Aug 13, 2014 | 14.57 | 14.99 | 14.43 | 14.59 | 1,581,159 | +0.08(+0.55%) |
Aug 12, 2014 | 15.08 | 15.16 | 14.35 | 14.51 | 1,872,890 | -0.73(-4.79%) |
Aug 11, 2014 | 15.56 | 15.60 | 14.03 | 15.24 | 5,224,903 | -0.73(-4.57%) |
Aug 08, 2014 | 15.76 | 15.88 | 15.45 | 15.97 | 1,772,762 | +0.31(+1.98%) |
Aug 07, 2014 | 15.83 | 16.20 | 15.40 | 15.66 | 1,526,125 | -0.03(-0.19%) |
Aug 06, 2014 | 15.92 | 16.07 | 15.41 | 15.69 | 1,606,033 | -0.37(-2.31%) |
Aug 05, 2014 | 16.13 | 16.32 | 15.69 | 16.06 | 1,139,931 | -0.18(-1.10%) |
Aug 04, 2014 | 15.94 | 16.41 | 15.68 | 16.24 | 1,248,166 | +0.41(+2.59%) |
Aug 01, 2014 | 16.22 | 16.44 | 15.28 | 15.83 | 1,647,774 | -0.38(-2.34%) |
Jul 31, 2014 | 17.08 | 17.12 | 16.21 | 16.21 | 1,612,723 | -1.07(-6.19%) |
Jul 30, 2014 | 16.85 | 17.58 | 16.73 | 17.28 | 1,339,186 | +0.54(+3.23%) |
Jul 29, 2014 | 16.44 | 17.15 | 16.29 | 16.74 | 1,200,273 | +0.35(+2.14%) |
Jul 28, 2014 | 16.85 | 16.95 | 16.30 | 16.39 | 1,247,672 | -0.60(-3.53%) |
Jul 25, 2014 | 16.76 | 17.12 | 16.76 | 16.99 | 901,161 | +0.12(+0.71%) |
Jul 24, 2014 | 17.01 | 17.05 | 16.62 | 16.87 | 1,012,531 | -0.09(-0.53%) |
Jul 23, 2014 | 17.00 | 17.23 | 16.58 | 16.96 | 1,169,139 | +0.02(+0.12%) |
Jul 22, 2014 | 16.74 | 17.79 | 16.61 | 16.94 | 1,753,883 | +0.33(+1.99%) |
Jul 21, 2014 | 16.31 | 16.78 | 16.01 | 16.61 | 924,900 | +0.13(+0.79%) |
Jul 18, 2014 | 16.03 | 16.51 | 15.94 | 16.48 | 1,079,427 | +0.43(+2.68%) |
Jul 17, 2014 | 15.99 | 16.47 | 15.84 | 16.05 | 1,399,461 | -0.08(-0.50%) |
Jul 16, 2014 | 16.37 | 16.52 | 15.89 | 16.13 | 1,510,806 | -0.07(-0.43%) |
Jul 15, 2014 | 16.94 | 17.22 | 16.08 | 16.20 | 1,968,453 | -0.74(-4.37%) |
Jul 14, 2014 | 16.74 | 17.41 | 16.50 | 16.94 | 1,158,023 | +0.36(+2.17%) |
Jul 11, 2014 | 16.28 | 16.88 | 15.86 | 16.58 | 1,338,813 | +0.36(+2.22%) |
Jul 10, 2014 | 16.30 | 16.47 | 15.43 | 16.22 | 2,230,690 | -0.81(-4.76%) |
Jul 09, 2014 | 17.24 | 17.50 | 16.81 | 17.03 | 1,017,192 | -0.22(-1.28%) |
Jul 08, 2014 | 18.12 | 18.19 | 16.64 | 17.25 | 3,077,813 | -0.87(-4.80%) |
Jul 07, 2014 | 18.97 | 19.08 | 18.05 | 18.12 | 1,506,064 | -0.86(-4.53%) |
Jul 03, 2014 | 18.97 | 18.98 | 18.98 | 18.98 | 473,200 | +0.21(+1.12%) |
Jul 02, 2014 | 19.06 | 19.50 | 18.65 | 18.77 | 1,738,998 | -0.18(-0.95%) |