Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.57 | 14.57 | 14.37 | 14.41 | 1,812,987 | +0.05(+0.34%) |
Jul 30, 2015 | 14.30 | 14.37 | 14.27 | 14.37 | 1,503,670 | +0.04(+0.29%) |
Jul 29, 2015 | 14.34 | 14.39 | 14.28 | 14.33 | 2,577,884 | +0.04(+0.29%) |
Jul 28, 2015 | 14.17 | 14.31 | 14.13 | 14.28 | 4,265,732 | +0.32(+2.27%) |
Jul 27, 2015 | 14.07 | 14.07 | 13.95 | 13.97 | 2,485,094 | +0.03(+0.25%) |
Jul 24, 2015 | 14.05 | 14.05 | 13.88 | 13.93 | 3,045,027 | -0.23(-1.65%) |
Jul 23, 2015 | 14.25 | 14.27 | 14.16 | 14.17 | 3,588,812 | -0.17(-1.20%) |
Jul 22, 2015 | 14.33 | 14.37 | 14.27 | 14.34 | 2,945,969 | -0.29(-1.98%) |
Jul 21, 2015 | 14.59 | 14.69 | 14.55 | 14.63 | 1,460,481 | +0.03(+0.24%) |
Jul 20, 2015 | 14.59 | 14.64 | 14.53 | 14.59 | 2,409,920 | +0.10(+0.67%) |
Jul 17, 2015 | 14.53 | 14.53 | 14.47 | 14.50 | 3,255,645 | -0.08(-0.52%) |
Jul 16, 2015 | 14.60 | 14.66 | 14.56 | 14.57 | 2,687,817 | +0.17(+1.20%) |
Jul 15, 2015 | 14.54 | 14.57 | 14.36 | 14.40 | 1,842,120 | -0.03(-0.24%) |
Jul 14, 2015 | 14.44 | 14.47 | 14.41 | 14.44 | 2,295,522 | +0.17(+1.16%) |
Jul 13, 2015 | 14.23 | 14.30 | 14.19 | 14.27 | 3,466,265 | +0.01(+0.05%) |
Jul 10, 2015 | 14.24 | 14.29 | 14.19 | 14.26 | 1,807,543 | +0.18(+1.27%) |
Jul 09, 2015 | 14.20 | 14.23 | 14.06 | 14.08 | 3,035,367 | +0.13(+0.94%) |
Jul 08, 2015 | 14.09 | 14.12 | 13.95 | 13.95 | 4,311,085 | -0.41(-2.83%) |
Jul 07, 2015 | 14.26 | 14.41 | 14.06 | 14.36 | 5,139,584 | +0.03(+0.24%) |
Jul 06, 2015 | 14.30 | 14.40 | 14.26 | 14.33 | 2,798,149 | -0.41(-2.81%) |
Jul 02, 2015 | 14.77 | 14.74 | 14.74 | 14.74 | 2,198,420 | +0.09(+0.61%) |
Jul 01, 2015 | 14.72 | 14.73 | 14.59 | 14.65 | 2,380,141 | +0.16(+1.09%) |
Jun 30, 2015 | 14.57 | 14.61 | 14.44 | 14.49 | 4,020,330 | +0.09(+0.62%) |
Jun 29, 2015 | 14.44 | 14.54 | 14.38 | 14.40 | 3,472,388 | -0.37(-2.52%) |
Jun 26, 2015 | 14.79 | 14.79 | 14.70 | 14.77 | 3,344,899 | -0.28(-1.88%) |
Jun 25, 2015 | 15.12 | 15.12 | 15.05 | 15.06 | 2,114,734 | -0.08(-0.55%) |
Jun 24, 2015 | 15.18 | 15.22 | 15.13 | 15.14 | 2,172,184 | -0.07(-0.44%) |
Jun 23, 2015 | 15.13 | 15.23 | 15.12 | 15.21 | 1,762,535 | +0.15(+0.98%) |
Jun 22, 2015 | 15.15 | 15.17 | 15.05 | 15.06 | 3,804,618 | +0.03(+0.18%) |
Jun 19, 2015 | 15.05 | 15.07 | 15.01 | 15.03 | 1,671,532 | +0.02(+0.13%) |
Jun 18, 2015 | 15.03 | 15.10 | 15.00 | 15.01 | 3,113,955 | +0.05(+0.36%) |
Jun 17, 2015 | 14.84 | 15.02 | 14.74 | 14.96 | 2,970,023 | +0.03(+0.23%) |
Jun 16, 2015 | 14.84 | 14.93 | 14.84 | 14.92 | 1,332,350 | +0.11(+0.73%) |
Jun 15, 2015 | 14.84 | 14.86 | 14.80 | 14.82 | 1,753,472 | +0.07(+0.50%) |
Jun 12, 2015 | 14.69 | 14.81 | 14.66 | 14.74 | 1,216,926 | -0.14(-0.95%) |
Jun 11, 2015 | 14.86 | 14.90 | 14.81 | 14.88 | 1,986,264 | +0.10(+0.68%) |
Jun 10, 2015 | 14.69 | 14.81 | 14.67 | 14.78 | 2,733,794 | +0.32(+2.23%) |
Jun 09, 2015 | 14.47 | 14.49 | 14.40 | 14.46 | 2,389,926 | -0.06(-0.42%) |
Jun 08, 2015 | 14.48 | 14.53 | 14.43 | 14.52 | 3,416,252 | +0.06(+0.42%) |
Jun 05, 2015 | 14.43 | 14.53 | 14.38 | 14.46 | 3,452,553 | -0.08(-0.56%) |
Jun 04, 2015 | 14.58 | 14.62 | 14.51 | 14.54 | 5,080,499 | -0.46(-3.05%) |
Jun 03, 2015 | 14.97 | 15.10 | 14.97 | 15.00 | 2,658,800 | -0.11(-0.76%) |
Jun 02, 2015 | 14.98 | 15.15 | 14.95 | 15.11 | 2,029,328 | +0.06(+0.40%) |
Jun 01, 2015 | 15.13 | 15.17 | 15.02 | 15.05 | 1,970,352 | -0.11(-0.75%) |
May 29, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 2,305,530 | +0.05(+0.36%) |
May 28, 2015 | 15.08 | 15.13 | 15.00 | 15.11 | 1,913,552 | -0.21(-1.36%) |
May 27, 2015 | 15.25 | 15.33 | 15.22 | 15.32 | 3,882,043 | +0.01(+0.04%) |
May 26, 2015 | 15.45 | 15.45 | 15.29 | 15.31 | 1,807,401 | +0.02(+0.13%) |
May 22, 2015 | 15.31 | 15.29 | 15.29 | 15.29 | 1,237,024 | -0.13(-0.87%) |
May 21, 2015 | 15.37 | 15.46 | 15.35 | 15.43 | 1,838,906 | +0.16(+1.06%) |
May 20, 2015 | 15.27 | 15.36 | 15.23 | 15.27 | 2,977,393 | -0.07(-0.44%) |
May 19, 2015 | 15.36 | 15.37 | 15.29 | 15.33 | 3,142,293 | -0.30(-1.89%) |
May 18, 2015 | 15.56 | 15.67 | 15.49 | 15.63 | 2,295,768 | -0.32(-1.98%) |
May 15, 2015 | 15.84 | 15.95 | 15.80 | 15.95 | 3,133,535 | -0.01(-0.04%) |
May 14, 2015 | 16.02 | 16.02 | 15.89 | 15.95 | 4,906,486 | +0.11(+0.72%) |
May 13, 2015 | 15.85 | 15.93 | 15.82 | 15.84 | 2,590,094 | +0.32(+2.08%) |
May 12, 2015 | 15.42 | 15.56 | 15.40 | 15.52 | 4,072,772 | +0.36(+2.40%) |
May 11, 2015 | 15.15 | 15.25 | 15.15 | 15.15 | 3,015,379 | -0.28(-1.83%) |
May 08, 2015 | 15.40 | 15.44 | 15.29 | 15.43 | 1,993,677 | +0.17(+1.10%) |
May 07, 2015 | 15.34 | 15.35 | 15.22 | 15.27 | 7,367,081 | -0.20(-1.26%) |
May 06, 2015 | 15.62 | 15.63 | 15.39 | 15.46 | 4,022,947 | -0.27(-1.71%) |
May 05, 2015 | 15.75 | 15.81 | 15.69 | 15.73 | 3,039,604 | -0.02(-0.13%) |
May 04, 2015 | 15.74 | 15.79 | 15.72 | 15.75 | 1,958,188 | -0.03(-0.17%) |
May 01, 2015 | 15.73 | 15.79 | 15.66 | 15.78 | 1,655,095 | +0.09(+0.56%) |
Apr 30, 2015 | 15.65 | 15.72 | 15.57 | 15.69 | 5,016,293 | -0.33(-2.06%) |
Apr 29, 2015 | 15.97 | 16.09 | 15.97 | 16.02 | 4,177,724 | -0.39(-2.38%) |
Apr 28, 2015 | 16.28 | 16.44 | 16.26 | 16.41 | 2,909,467 | +0.23(+1.41%) |
Apr 27, 2015 | 16.16 | 16.30 | 16.16 | 16.18 | 1,815,533 | +0.08(+0.50%) |
Apr 24, 2015 | 16.02 | 16.12 | 16.00 | 16.10 | 2,401,101 | +0.36(+2.26%) |
Apr 23, 2015 | 15.54 | 15.76 | 15.53 | 15.74 | 2,022,417 | +0.11(+0.73%) |
Apr 22, 2015 | 15.60 | 15.64 | 15.53 | 15.63 | 1,920,762 | +0.04(+0.26%) |
Apr 21, 2015 | 15.65 | 15.70 | 15.56 | 15.59 | 3,117,792 | -0.05(-0.30%) |
Apr 20, 2015 | 15.62 | 15.68 | 15.58 | 15.64 | 3,325,285 | -0.03(-0.17%) |
Apr 17, 2015 | 15.68 | 15.72 | 15.57 | 15.66 | 4,095,371 | -0.30(-1.85%) |
Apr 16, 2015 | 15.91 | 16.03 | 15.86 | 15.96 | 5,838,215 | +0.25(+1.58%) |
Apr 15, 2015 | 15.61 | 15.79 | 15.55 | 15.71 | 5,819,256 | +0.05(+0.30%) |
Apr 14, 2015 | 15.60 | 15.68 | 15.58 | 15.66 | 2,394,865 | +0.09(+0.56%) |
Apr 13, 2015 | 15.63 | 15.66 | 15.55 | 15.58 | 2,788,202 | -0.27(-1.70%) |
Apr 10, 2015 | 15.79 | 15.87 | 15.79 | 15.85 | 1,648,523 | +0.03(+0.21%) |
Apr 09, 2015 | 15.87 | 15.87 | 15.72 | 15.81 | 2,913,691 | -0.04(-0.25%) |
Apr 08, 2015 | 15.84 | 15.93 | 15.77 | 15.85 | 5,838,068 | +0.17(+1.07%) |
Apr 07, 2015 | 15.66 | 15.77 | 15.66 | 15.68 | 3,562,178 | +0.08(+0.52%) |
Apr 06, 2015 | 15.49 | 15.75 | 15.47 | 15.60 | 3,672,892 | +0.14(+0.91%) |
Apr 02, 2015 | 15.37 | 15.46 | 15.46 | 15.46 | 4,892,063 | +0.05(+0.35%) |
Apr 01, 2015 | 15.43 | 15.47 | 15.36 | 15.41 | 3,193,488 | +0.03(+0.17%) |
Mar 31, 2015 | 15.35 | 15.48 | 15.34 | 15.38 | 2,989,680 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.54 | 15.56 | 3,397,003 | -0.17(-1.07%) |
Mar 27, 2015 | 15.80 | 15.82 | 15.71 | 15.73 | 4,960,928 | -0.15(-0.97%) |
Mar 26, 2015 | 15.93 | 15.93 | 15.80 | 15.89 | 4,245,128 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.04 | 3,086,613 | -0.18(-1.12%) |
Mar 24, 2015 | 16.27 | 16.30 | 16.19 | 16.22 | 3,578,343 | +0.01(+0.04%) |
Mar 23, 2015 | 16.13 | 16.27 | 16.10 | 16.22 | 2,715,901 | +0.11(+0.71%) |
Mar 20, 2015 | 15.98 | 16.15 | 15.93 | 16.10 | 4,962,970 | +0.46(+2.97%) |
Mar 19, 2015 | 15.67 | 15.73 | 15.59 | 15.64 | 3,036,793 | -0.15(-0.98%) |
Mar 18, 2015 | 15.35 | 15.82 | 15.34 | 15.79 | 5,768,444 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.37 | 15.29 | 15.33 | 2,676,120 | -0.05(-0.31%) |
Mar 16, 2015 | 15.36 | 15.43 | 15.34 | 15.38 | 4,419,539 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.33 | 15.11 | 15.25 | 4,715,543 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.48 | 15.55 | 3,719,610 | +0.44(+2.89%) |
Mar 11, 2015 | 15.18 | 15.20 | 15.07 | 15.11 | 4,071,130 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.30 | 15.12 | 15.15 | 4,776,846 | -0.36(-2.30%) |
Mar 09, 2015 | 15.52 | 15.54 | 15.47 | 15.51 | 2,313,559 | +0.00(+0.00%) |
Mar 06, 2015 | 15.69 | 15.70 | 15.50 | 15.51 | 2,567,794 | -0.28(-1.75%) |
Mar 05, 2015 | 15.82 | 15.85 | 15.74 | 15.78 | 2,120,377 | -0.08(-0.51%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.79 | 15.87 | 1,430,622 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.00 | 15.93 | 15.95 | 2,152,099 | +0.01(+0.04%) |
Mar 02, 2015 | 15.94 | 15.98 | 15.91 | 15.95 | 1,667,934 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 15.99 | 15.89 | 15.93 | 2,214,620 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.78 | 15.82 | 2,490,085 | -0.22(-1.34%) |
Feb 25, 2015 | 16.04 | 16.10 | 16.03 | 16.04 | 2,313,016 | +0.11(+0.68%) |
Feb 24, 2015 | 15.79 | 15.97 | 15.73 | 15.93 | 2,228,134 | +0.15(+0.94%) |
Feb 23, 2015 | 15.74 | 15.81 | 15.72 | 15.78 | 1,709,634 | -0.04(-0.25%) |
Feb 20, 2015 | 15.72 | 15.84 | 15.64 | 15.82 | 1,777,056 | +0.09(+0.56%) |
Feb 19, 2015 | 15.72 | 15.83 | 15.72 | 15.74 | 2,132,684 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.86 | 15.70 | 15.80 | 2,309,868 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.74 | 15.61 | 15.73 | 2,673,389 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.63 | 15.63 | 15.63 | 2,679,748 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.36 | 15.16 | 15.31 | 2,763,408 | +0.09(+0.62%) |
Feb 11, 2015 | 15.25 | 15.25 | 15.12 | 15.21 | 2,486,452 | -0.23(-1.48%) |
Feb 10, 2015 | 15.43 | 15.48 | 15.36 | 15.44 | 1,773,987 | -0.01(-0.04%) |
Feb 09, 2015 | 15.49 | 15.58 | 15.44 | 15.45 | 3,170,085 | -0.02(-0.13%) |
Feb 06, 2015 | 15.47 | 15.54 | 15.42 | 15.47 | 3,475,796 | -0.10(-0.65%) |
Feb 05, 2015 | 15.41 | 15.58 | 15.41 | 15.57 | 2,135,702 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.41 | 15.27 | 15.29 | 4,789,685 | -0.08(-0.52%) |
Feb 03, 2015 | 15.10 | 15.49 | 15.09 | 15.37 | 3,657,590 | +0.32(+2.15%) |
Feb 02, 2015 | 14.98 | 15.07 | 14.94 | 15.05 | 2,803,563 | +0.30(+2.05%) |
Jan 30, 2015 | 14.71 | 14.87 | 14.71 | 14.75 | 2,394,257 | -0.09(-0.59%) |
Jan 29, 2015 | 14.78 | 14.85 | 14.67 | 14.84 | 2,355,369 | +0.03(+0.23%) |
Jan 28, 2015 | 15.08 | 15.08 | 14.78 | 14.80 | 3,083,244 | -0.08(-0.54%) |
Jan 27, 2015 | 14.90 | 14.94 | 14.85 | 14.88 | 1,933,456 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.89 | 14.78 | 14.86 | 1,687,263 | +0.05(+0.36%) |
Jan 23, 2015 | 14.84 | 14.89 | 14.78 | 14.80 | 2,888,781 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.05 | 14.92 | 14.95 | 3,137,111 | -0.01(-0.04%) |
Jan 21, 2015 | 15.01 | 15.10 | 14.90 | 14.96 | 3,968,888 | +0.13(+0.91%) |
Jan 20, 2015 | 14.85 | 14.88 | 14.72 | 14.82 | 1,907,946 | -0.20(-1.30%) |
Jan 16, 2015 | 14.73 | 15.02 | 14.73 | 15.02 | 2,902,965 | +0.17(+1.13%) |
Jan 15, 2015 | 14.94 | 14.97 | 14.79 | 14.85 | 5,439,676 | +0.09(+0.59%) |
Jan 14, 2015 | 14.73 | 14.80 | 14.64 | 14.76 | 3,055,415 | -0.20(-1.35%) |
Jan 13, 2015 | 14.99 | 15.07 | 14.84 | 14.96 | 2,779,511 | +0.00(+0.00%) |
Jan 12, 2015 | 15.06 | 15.06 | 14.93 | 14.96 | 2,241,717 | -0.17(-1.16%) |
Jan 09, 2015 | 15.22 | 15.24 | 15.12 | 15.14 | 2,872,533 | +0.14(+0.94%) |
Jan 08, 2015 | 14.89 | 15.03 | 14.88 | 15.00 | 1,307,776 | +0.20(+1.32%) |
Jan 07, 2015 | 14.68 | 14.81 | 14.65 | 14.80 | 2,460,405 | +0.13(+0.92%) |
Jan 06, 2015 | 14.78 | 14.84 | 14.63 | 14.67 | 3,367,813 | -0.06(-0.41%) |
Jan 05, 2015 | 14.88 | 14.90 | 14.70 | 14.73 | 3,633,794 | -0.14(-0.95%) |
Jan 02, 2015 | 14.96 | 14.98 | 14.84 | 14.87 | 3,285,056 | -0.05(-0.32%) |
Dec 31, 2014 | 15.05 | 14.92 | 14.92 | 14.92 | 2,769,519 | -0.15(-1.03%) |
Dec 30, 2014 | 15.13 | 15.15 | 15.07 | 15.07 | 2,251,831 | -0.09(-0.58%) |
Dec 29, 2014 | 15.20 | 15.24 | 15.15 | 15.16 | 2,065,265 | +0.23(+1.53%) |
Dec 26, 2014 | 14.92 | 14.98 | 14.91 | 14.93 | 937,613 | +0.04(+0.27%) |
Dec 24, 2014 | 14.87 | 14.89 | 14.89 | 14.89 | 2,941,183 | +0.01(+0.05%) |
Dec 23, 2014 | 14.90 | 14.92 | 14.84 | 14.88 | 4,526,286 | -0.16(-1.07%) |
Dec 22, 2014 | 15.05 | 15.10 | 15.02 | 15.04 | 4,743,626 | +0.15(+0.99%) |
Dec 19, 2014 | 14.82 | 14.90 | 14.76 | 14.90 | 3,019,982 | +0.19(+1.28%) |
Dec 18, 2014 | 14.64 | 14.72 | 14.53 | 14.71 | 6,588,160 | +0.27(+1.86%) |
Dec 17, 2014 | 14.34 | 14.64 | 14.33 | 14.44 | 6,921,288 | +0.05(+0.31%) |
Dec 16, 2014 | 14.34 | 14.54 | 14.32 | 14.39 | 5,261,916 | +0.06(+0.41%) |
Dec 15, 2014 | 14.51 | 14.54 | 14.33 | 14.33 | 12,589,843 | -0.15(-1.03%) |
Dec 12, 2014 | 14.60 | 14.65 | 14.47 | 14.48 | 4,415,096 | -0.22(-1.51%) |
Dec 11, 2014 | 14.72 | 14.84 | 14.67 | 14.71 | 3,396,473 | -0.02(-0.13%) |
Dec 10, 2014 | 14.87 | 14.88 | 14.67 | 14.73 | 4,267,734 | -0.21(-1.40%) |
Dec 09, 2014 | 14.84 | 14.95 | 14.82 | 14.93 | 3,407,051 | -0.17(-1.12%) |
Dec 08, 2014 | 15.18 | 15.24 | 15.10 | 15.10 | 3,660,209 | -0.10(-0.64%) |
Dec 05, 2014 | 15.20 | 15.22 | 15.14 | 15.20 | 2,460,216 | -0.14(-0.89%) |
Dec 04, 2014 | 15.34 | 15.43 | 15.33 | 15.34 | 2,225,146 | +0.04(+0.28%) |
Dec 03, 2014 | 15.33 | 15.37 | 15.29 | 15.30 | 3,509,281 | +0.06(+0.41%) |
Dec 02, 2014 | 15.20 | 15.26 | 15.16 | 15.23 | 2,356,862 | +0.07(+0.43%) |
Dec 01, 2014 | 15.10 | 15.18 | 14.99 | 15.17 | 5,840,901 | -0.23(-1.48%) |
Nov 28, 2014 | 15.42 | 15.47 | 15.36 | 15.40 | 3,052,362 | -0.34(-2.15%) |
Nov 26, 2014 | 15.64 | 15.74 | 15.74 | 15.74 | 1,998,204 | +0.17(+1.09%) |
Nov 25, 2014 | 15.52 | 15.58 | 15.52 | 15.57 | 2,198,634 | -0.13(-0.83%) |
Nov 24, 2014 | 15.69 | 15.71 | 15.65 | 15.70 | 2,263,950 | -0.10(-0.66%) |
Nov 21, 2014 | 15.86 | 15.89 | 15.77 | 15.80 | 2,671,484 | +0.17(+1.08%) |
Nov 20, 2014 | 15.50 | 15.65 | 15.48 | 15.63 | 1,754,721 | -0.07(-0.42%) |
Nov 19, 2014 | 15.79 | 15.81 | 15.68 | 15.70 | 6,340,977 | -0.41(-2.55%) |
Nov 18, 2014 | 16.04 | 16.11 | 16.03 | 16.11 | 4,060,424 | +0.01(+0.08%) |
Nov 17, 2014 | 16.06 | 16.11 | 16.03 | 16.09 | 1,506,503 | -0.18(-1.12%) |
Nov 14, 2014 | 16.08 | 16.30 | 16.07 | 16.28 | 1,209,937 | +0.13(+0.81%) |
Nov 13, 2014 | 16.20 | 16.24 | 16.11 | 16.15 | 1,586,775 | -0.10(-0.64%) |
Nov 12, 2014 | 16.22 | 16.28 | 16.19 | 16.25 | 2,454,573 | -0.08(-0.48%) |
Nov 11, 2014 | 16.26 | 16.38 | 16.23 | 16.33 | 2,106,321 | +0.05(+0.32%) |
Nov 10, 2014 | 16.34 | 16.35 | 16.24 | 16.28 | 3,019,462 | +0.00(+0.00%) |
Nov 07, 2014 | 16.22 | 16.32 | 16.21 | 16.28 | 5,264,767 | +0.19(+1.17%) |
Nov 06, 2014 | 16.14 | 16.19 | 16.07 | 16.09 | 5,032,977 | -0.07(-0.40%) |
Nov 05, 2014 | 16.13 | 16.17 | 16.05 | 16.15 | 2,489,348 | -0.18(-1.12%) |
Nov 04, 2014 | 16.31 | 16.36 | 16.28 | 16.34 | 4,107,908 | +0.09(+0.56%) |
Nov 03, 2014 | 16.32 | 16.34 | 16.20 | 16.24 | 4,225,892 | -0.33(-1.97%) |
Oct 31, 2014 | 16.53 | 16.58 | 16.48 | 16.57 | 2,759,141 | +0.08(+0.51%) |
Oct 30, 2014 | 16.36 | 16.52 | 16.34 | 16.49 | 3,441,445 | +0.25(+1.52%) |
Oct 29, 2014 | 16.49 | 16.52 | 16.19 | 16.24 | 5,247,679 | -0.29(-1.74%) |
Oct 28, 2014 | 16.43 | 16.68 | 16.41 | 16.52 | 3,306,141 | +0.28(+1.72%) |
Oct 27, 2014 | 16.22 | 16.22 | 16.22 | 16.24 | 3,462,610 | +0.02(+0.12%) |
Oct 24, 2014 | 16.20 | 16.25 | 16.17 | 16.22 | 2,465,729 | +0.16(+1.01%) |
Oct 23, 2014 | 16.06 | 16.13 | 16.06 | 16.06 | 1,817,947 | +0.08(+0.53%) |
Oct 22, 2014 | 16.02 | 16.10 | 15.94 | 15.98 | 3,295,628 | -0.06(-0.37%) |
Oct 21, 2014 | 15.98 | 16.07 | 15.98 | 16.04 | 2,081,727 | +0.10(+0.65%) |
Oct 20, 2014 | 15.76 | 15.96 | 15.76 | 15.93 | 2,421,182 | +0.10(+0.62%) |
Oct 17, 2014 | 15.82 | 15.89 | 15.77 | 15.83 | 2,181,284 | +0.22(+1.38%) |
Oct 16, 2014 | 15.40 | 15.76 | 15.39 | 15.62 | 5,018,007 | +0.08(+0.50%) |
Oct 15, 2014 | 15.49 | 15.58 | 15.21 | 15.54 | 5,531,079 | +0.22(+1.45%) |
Oct 14, 2014 | 15.39 | 15.47 | 15.29 | 15.32 | 3,215,039 | +0.10(+0.69%) |
Oct 13, 2014 | 15.38 | 15.41 | 15.20 | 15.21 | 3,127,744 | +0.11(+0.73%) |
Oct 10, 2014 | 15.25 | 15.31 | 15.10 | 15.10 | 3,647,128 | -0.45(-2.89%) |
Oct 09, 2014 | 15.81 | 15.85 | 15.54 | 15.55 | 3,000,806 | -0.29(-1.81%) |
Oct 08, 2014 | 15.54 | 15.85 | 15.46 | 15.84 | 2,498,555 | +0.31(+1.97%) |
Oct 07, 2014 | 15.67 | 15.67 | 15.53 | 15.53 | 2,643,165 | -0.20(-1.24%) |
Oct 06, 2014 | 15.65 | 15.78 | 15.61 | 15.73 | 2,363,642 | +0.08(+0.50%) |
Oct 03, 2014 | 15.64 | 15.68 | 15.55 | 15.65 | 2,097,066 | -0.04(-0.25%) |
Oct 02, 2014 | 15.69 | 15.74 | 15.53 | 15.69 | 3,321,663 | +0.07(+0.42%) |
Oct 01, 2014 | 15.65 | 15.70 | 15.58 | 15.62 | 2,970,202 | +0.03(+0.17%) |
Sep 30, 2014 | 15.55 | 15.64 | 15.51 | 15.60 | 2,774,846 | +0.09(+0.59%) |
Sep 29, 2014 | 15.48 | 15.59 | 15.46 | 15.51 | 3,827,054 | -0.26(-1.65%) |
Sep 26, 2014 | 15.73 | 15.79 | 15.70 | 15.77 | 2,379,907 | -0.05(-0.33%) |
Sep 25, 2014 | 15.96 | 15.96 | 15.81 | 15.82 | 3,250,773 | -0.44(-2.68%) |
Sep 24, 2014 | 16.15 | 16.26 | 16.10 | 16.26 | 2,343,051 | +0.15(+0.93%) |
Sep 23, 2014 | 16.15 | 16.18 | 16.10 | 16.11 | 2,604,250 | +0.01(+0.08%) |
Sep 22, 2014 | 16.13 | 16.13 | 16.02 | 16.09 | 3,731,859 | -0.26(-1.59%) |
Sep 19, 2014 | 16.49 | 16.49 | 16.34 | 16.35 | 1,331,880 | -0.16(-0.99%) |
Sep 18, 2014 | 16.44 | 16.54 | 16.43 | 16.52 | 1,677,580 | +0.12(+0.72%) |
Sep 17, 2014 | 16.56 | 16.57 | 16.34 | 16.40 | 4,136,124 | -0.44(-2.63%) |
Sep 16, 2014 | 16.58 | 16.86 | 16.58 | 16.84 | 3,256,990 | +0.12(+0.74%) |
Sep 15, 2014 | 16.74 | 16.74 | 16.66 | 16.72 | 2,486,936 | -0.16(-0.96%) |
Sep 12, 2014 | 16.92 | 16.93 | 16.83 | 16.88 | 2,354,661 | -0.18(-1.07%) |
Sep 11, 2014 | 17.05 | 17.10 | 17.02 | 17.07 | 3,285,275 | -0.28(-1.62%) |
Sep 10, 2014 | 17.25 | 17.35 | 17.22 | 17.35 | 1,267,013 | -0.02(-0.11%) |
Sep 09, 2014 | 17.47 | 17.47 | 17.33 | 17.36 | 1,292,757 | -0.10(-0.60%) |
Sep 08, 2014 | 17.61 | 17.61 | 17.45 | 17.47 | 1,235,917 | -0.25(-1.43%) |
Sep 05, 2014 | 17.67 | 17.72 | 17.59 | 17.72 | 1,327,622 | -0.03(-0.18%) |
Sep 04, 2014 | 17.87 | 17.93 | 17.73 | 17.76 | 1,136,255 | -0.06(-0.33%) |
Sep 03, 2014 | 17.84 | 17.84 | 17.78 | 17.81 | 1,376,758 | +0.12(+0.66%) |
Sep 02, 2014 | 17.68 | 17.71 | 17.64 | 17.70 | 2,994,946 | +0.00(+0.00%) |
Aug 29, 2014 | 17.68 | 17.70 | 17.70 | 17.70 | 1,644,758 | +0.01(+0.07%) |
Aug 28, 2014 | 17.67 | 17.69 | 17.64 | 17.68 | 1,323,406 | +0.01(+0.07%) |
Aug 27, 2014 | 17.72 | 17.72 | 17.67 | 17.67 | 933,269 | +0.07(+0.37%) |
Aug 26, 2014 | 17.64 | 17.65 | 17.59 | 17.61 | 586,135 | +0.02(+0.11%) |
Aug 25, 2014 | 17.58 | 17.61 | 17.57 | 17.59 | 913,966 | +0.03(+0.19%) |
Aug 22, 2014 | 17.61 | 17.63 | 17.53 | 17.55 | 2,734,546 | -0.07(-0.41%) |
Aug 21, 2014 | 17.59 | 17.64 | 17.57 | 17.63 | 1,214,461 | -0.01(-0.07%) |
Aug 20, 2014 | 17.59 | 17.70 | 17.57 | 17.64 | 2,040,862 | +0.12(+0.71%) |
Aug 19, 2014 | 17.55 | 17.57 | 17.53 | 17.51 | 2,620,318 | +0.02(+0.11%) |
Aug 18, 2014 | 17.44 | 17.51 | 17.44 | 17.50 | 1,526,217 | +0.12(+0.67%) |
Aug 15, 2014 | 17.37 | 17.39 | 17.26 | 17.38 | 1,305,205 | +0.03(+0.15%) |
Aug 14, 2014 | 17.31 | 17.37 | 17.29 | 17.35 | 1,116,150 | +0.14(+0.79%) |
Aug 13, 2014 | 17.21 | 17.25 | 17.20 | 17.21 | 1,256,358 | +0.12(+0.69%) |
Aug 12, 2014 | 17.08 | 17.14 | 17.07 | 17.10 | 1,364,756 | +0.14(+0.85%) |
Aug 11, 2014 | 16.93 | 16.97 | 16.88 | 16.95 | 1,582,565 | +0.00(+0.00%) |
Aug 08, 2014 | 16.88 | 16.96 | 16.84 | 16.95 | 1,771,439 | -0.04(-0.23%) |
Aug 07, 2014 | 17.07 | 17.10 | 16.94 | 16.99 | 1,946,833 | -0.20(-1.14%) |
Aug 06, 2014 | 17.12 | 17.26 | 17.11 | 17.19 | 2,005,643 | +0.09(+0.53%) |
Aug 05, 2014 | 17.16 | 17.19 | 17.05 | 17.10 | 2,369,694 | -0.19(-1.09%) |
Aug 04, 2014 | 17.25 | 17.31 | 17.18 | 17.29 | 2,824,714 | +0.07(+0.42%) |