Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.34 | 16.46 | 16.22 | 16.37 | 1,459,257 | -0.02(-0.13%) |
Apr 29, 2015 | 16.37 | 16.58 | 16.19 | 16.39 | 923,372 | -0.02(-0.13%) |
Apr 28, 2015 | 16.42 | 16.52 | 16.30 | 16.41 | 648,899 | +0.01(+0.09%) |
Apr 27, 2015 | 16.42 | 16.48 | 16.31 | 16.40 | 1,139,302 | +0.05(+0.31%) |
Apr 24, 2015 | 16.52 | 16.52 | 16.33 | 16.34 | 821,133 | -0.15(-0.89%) |
Apr 23, 2015 | 16.46 | 16.53 | 16.31 | 16.49 | 706,255 | +0.01(+0.04%) |
Apr 22, 2015 | 16.53 | 16.54 | 16.28 | 16.48 | 1,038,073 | -0.02(-0.13%) |
Apr 21, 2015 | 16.63 | 16.73 | 16.44 | 16.51 | 928,844 | -0.08(-0.49%) |
Apr 20, 2015 | 16.74 | 16.83 | 16.59 | 16.59 | 754,664 | -0.09(-0.53%) |
Apr 17, 2015 | 16.75 | 16.80 | 16.48 | 16.67 | 993,668 | -0.18(-1.09%) |
Apr 16, 2015 | 16.90 | 16.95 | 16.81 | 16.86 | 1,046,330 | -0.05(-0.30%) |
Apr 15, 2015 | 17.16 | 17.19 | 16.89 | 16.91 | 1,251,546 | -0.21(-1.24%) |
Apr 14, 2015 | 17.08 | 17.16 | 16.94 | 17.12 | 753,773 | +0.06(+0.34%) |
Apr 13, 2015 | 17.05 | 17.08 | 16.92 | 17.06 | 820,951 | +0.02(+0.13%) |
Apr 10, 2015 | 17.11 | 17.19 | 16.97 | 17.04 | 743,079 | -0.03(-0.17%) |
Apr 09, 2015 | 16.95 | 17.08 | 16.79 | 17.07 | 919,522 | +0.12(+0.69%) |
Apr 08, 2015 | 16.78 | 17.00 | 16.70 | 16.95 | 1,090,597 | +0.15(+0.87%) |
Apr 07, 2015 | 17.02 | 17.18 | 16.72 | 16.81 | 2,437,658 | -0.24(-1.42%) |
Apr 06, 2015 | 16.92 | 17.30 | 16.90 | 17.05 | 6,650,413 | +0.10(+0.56%) |
Apr 02, 2015 | 16.98 | 16.95 | 16.95 | 16.95 | 2,378,419 | +0.13(+0.78%) |
Apr 01, 2015 | 16.64 | 16.82 | 16.45 | 16.82 | 1,485,613 | +0.16(+0.97%) |
Mar 31, 2015 | 16.64 | 16.73 | 16.55 | 16.66 | 1,555,550 | -0.03(-0.18%) |
Mar 30, 2015 | 16.53 | 16.94 | 16.42 | 16.69 | 2,563,292 | +0.25(+1.51%) |
Mar 27, 2015 | 15.87 | 16.47 | 15.86 | 16.44 | 1,388,352 | +0.56(+3.55%) |
Mar 26, 2015 | 15.86 | 15.93 | 15.73 | 15.88 | 1,302,120 | -0.04(-0.23%) |
Mar 25, 2015 | 15.85 | 16.22 | 15.68 | 15.91 | 1,591,764 | +0.16(+1.02%) |
Mar 24, 2015 | 16.05 | 16.05 | 15.73 | 15.75 | 1,653,603 | -0.26(-1.65%) |
Mar 23, 2015 | 16.04 | 16.12 | 15.98 | 16.01 | 1,242,684 | +0.01(+0.09%) |
Mar 20, 2015 | 16.12 | 16.12 | 15.93 | 16.00 | 1,789,318 | +0.07(+0.41%) |
Mar 19, 2015 | 16.00 | 16.21 | 15.91 | 15.93 | 863,446 | -0.12(-0.78%) |
Mar 18, 2015 | 15.90 | 16.11 | 15.67 | 16.06 | 1,065,732 | +0.12(+0.78%) |
Mar 17, 2015 | 15.66 | 15.97 | 15.60 | 15.93 | 1,447,723 | +0.23(+1.49%) |
Mar 16, 2015 | 15.54 | 15.74 | 15.52 | 15.70 | 964,400 | +0.26(+1.66%) |
Mar 13, 2015 | 15.42 | 15.47 | 15.28 | 15.44 | 880,442 | -0.05(-0.33%) |
Mar 12, 2015 | 15.22 | 15.53 | 15.18 | 15.49 | 800,611 | +0.34(+2.22%) |
Mar 11, 2015 | 15.13 | 15.21 | 14.97 | 15.16 | 850,355 | +0.05(+0.34%) |
Mar 10, 2015 | 15.32 | 15.36 | 15.10 | 15.11 | 740,388 | -0.33(-2.14%) |
Mar 09, 2015 | 15.32 | 15.49 | 15.28 | 15.44 | 1,163,964 | +0.16(+1.05%) |
Mar 06, 2015 | 15.63 | 15.66 | 15.25 | 15.27 | 1,012,649 | -0.45(-2.89%) |
Mar 05, 2015 | 15.85 | 15.90 | 15.72 | 15.73 | 906,633 | -0.07(-0.42%) |
Mar 04, 2015 | 15.83 | 15.93 | 15.75 | 15.79 | 747,821 | -0.03(-0.22%) |
Mar 03, 2015 | 15.72 | 15.84 | 15.71 | 15.83 | 650,662 | +0.04(+0.28%) |
Mar 02, 2015 | 15.76 | 15.86 | 15.70 | 15.79 | 792,558 | +0.03(+0.18%) |
Feb 27, 2015 | 15.63 | 15.81 | 15.57 | 15.76 | 1,014,823 | +0.15(+0.98%) |
Feb 26, 2015 | 15.73 | 15.73 | 15.56 | 15.60 | 1,981,175 | -0.08(-0.51%) |
Feb 25, 2015 | 15.79 | 15.80 | 15.60 | 15.68 | 1,433,594 | -0.14(-0.87%) |
Feb 24, 2015 | 16.00 | 16.00 | 15.79 | 15.82 | 1,234,063 | -0.19(-1.18%) |
Feb 23, 2015 | 16.07 | 16.08 | 15.85 | 16.01 | 1,034,597 | -0.07(-0.41%) |
Feb 20, 2015 | 15.87 | 16.08 | 15.79 | 16.08 | 1,037,695 | +0.15(+0.91%) |
Feb 19, 2015 | 15.91 | 15.97 | 15.79 | 15.93 | 1,074,961 | +0.03(+0.18%) |
Feb 18, 2015 | 15.70 | 15.91 | 15.70 | 15.90 | 1,433,285 | +0.17(+1.06%) |
Feb 17, 2015 | 15.77 | 15.83 | 15.65 | 15.73 | 1,578,765 | -0.05(-0.32%) |
Feb 13, 2015 | 15.44 | 15.79 | 15.79 | 15.79 | 1,999,937 | +0.28(+1.78%) |
Feb 12, 2015 | 14.42 | 15.81 | 14.37 | 15.51 | 4,174,737 | +1.26(+8.84%) |
Feb 11, 2015 | 14.45 | 14.50 | 14.19 | 14.25 | 1,301,181 | -0.24(-1.66%) |
Feb 10, 2015 | 14.53 | 14.55 | 14.09 | 14.49 | 2,055,124 | +0.07(+0.45%) |
Feb 09, 2015 | 14.45 | 14.54 | 14.33 | 14.42 | 1,135,186 | -0.07(-0.50%) |
Feb 06, 2015 | 14.64 | 14.69 | 14.43 | 14.50 | 825,104 | -0.10(-0.70%) |
Feb 05, 2015 | 14.56 | 14.68 | 14.47 | 14.60 | 739,735 | +0.10(+0.70%) |
Feb 04, 2015 | 14.45 | 14.58 | 14.45 | 14.50 | 734,486 | +0.01(+0.05%) |
Feb 03, 2015 | 14.42 | 14.52 | 14.32 | 14.49 | 909,345 | +0.13(+0.91%) |
Feb 02, 2015 | 14.24 | 14.38 | 14.05 | 14.36 | 777,433 | +0.12(+0.82%) |
Jan 30, 2015 | 14.43 | 14.53 | 14.23 | 14.24 | 767,866 | -0.29(-2.00%) |
Jan 29, 2015 | 14.57 | 14.58 | 14.32 | 14.53 | 1,010,796 | -0.04(-0.25%) |
Jan 28, 2015 | 14.67 | 14.70 | 14.56 | 14.57 | 1,167,613 | -0.05(-0.35%) |
Jan 27, 2015 | 14.55 | 14.64 | 14.50 | 14.62 | 681,505 | -0.07(-0.50%) |
Jan 26, 2015 | 14.57 | 14.70 | 14.42 | 14.69 | 1,109,439 | +0.13(+0.90%) |
Jan 23, 2015 | 14.55 | 14.58 | 14.34 | 14.56 | 1,274,543 | -0.21(-1.43%) |
Jan 22, 2015 | 14.69 | 14.80 | 14.53 | 14.77 | 1,268,084 | +0.14(+0.94%) |
Jan 21, 2015 | 14.62 | 14.67 | 14.50 | 14.64 | 648,996 | +0.01(+0.05%) |
Jan 20, 2015 | 14.36 | 14.63 | 14.32 | 14.63 | 877,709 | +0.28(+1.93%) |
Jan 16, 2015 | 14.28 | 14.37 | 14.22 | 14.35 | 765,832 | +0.08(+0.56%) |
Jan 15, 2015 | 14.38 | 14.44 | 14.22 | 14.27 | 843,725 | -0.07(-0.51%) |
Jan 14, 2015 | 14.17 | 14.37 | 14.10 | 14.34 | 1,020,657 | +0.06(+0.41%) |
Jan 13, 2015 | 14.31 | 14.45 | 14.18 | 14.29 | 1,119,735 | +0.09(+0.67%) |
Jan 12, 2015 | 14.15 | 14.27 | 14.04 | 14.19 | 866,179 | +0.03(+0.21%) |
Jan 09, 2015 | 14.37 | 14.39 | 14.13 | 14.16 | 2,337,384 | -0.23(-1.57%) |
Jan 08, 2015 | 14.14 | 14.40 | 14.14 | 14.39 | 1,347,171 | +0.36(+2.54%) |
Jan 07, 2015 | 13.85 | 14.05 | 13.70 | 14.03 | 997,006 | +0.31(+2.23%) |
Jan 06, 2015 | 13.80 | 13.87 | 13.59 | 13.73 | 1,337,580 | -0.04(-0.32%) |
Jan 05, 2015 | 13.90 | 13.91 | 13.69 | 13.77 | 1,544,158 | -0.17(-1.20%) |
Jan 02, 2015 | 14.07 | 14.16 | 13.88 | 13.94 | 943,228 | -0.04(-0.26%) |
Dec 31, 2014 | 14.34 | 13.97 | 13.97 | 13.97 | 704,826 | -0.31(-2.19%) |
Dec 30, 2014 | 14.37 | 14.52 | 14.29 | 14.29 | 730,661 | -0.15(-1.01%) |
Dec 29, 2014 | 14.28 | 14.49 | 14.22 | 14.43 | 601,051 | +0.12(+0.87%) |
Dec 26, 2014 | 14.21 | 14.32 | 14.15 | 14.31 | 551,452 | +0.16(+1.13%) |
Dec 24, 2014 | 14.06 | 14.15 | 14.15 | 14.15 | 230,180 | +0.04(+0.26%) |
Dec 23, 2014 | 14.15 | 14.22 | 14.07 | 14.11 | 560,820 | +0.01(+0.05%) |
Dec 22, 2014 | 13.97 | 14.13 | 13.91 | 14.10 | 737,441 | +0.14(+0.99%) |
Dec 19, 2014 | 13.86 | 14.05 | 13.77 | 13.97 | 2,704,490 | +0.12(+0.89%) |
Dec 18, 2014 | 13.70 | 13.86 | 13.60 | 13.84 | 1,311,116 | +0.31(+2.26%) |
Dec 17, 2014 | 13.35 | 13.56 | 13.19 | 13.54 | 1,043,887 | +0.24(+1.81%) |
Dec 16, 2014 | 13.38 | 13.55 | 13.24 | 13.30 | 1,690,804 | -0.12(-0.87%) |
Dec 15, 2014 | 13.82 | 13.83 | 13.40 | 13.41 | 1,383,358 | -0.37(-2.69%) |
Dec 12, 2014 | 13.82 | 14.01 | 13.78 | 13.78 | 1,457,272 | -0.17(-1.25%) |
Dec 11, 2014 | 13.86 | 14.04 | 13.73 | 13.96 | 1,561,721 | +0.17(+1.27%) |
Dec 10, 2014 | 13.78 | 13.97 | 13.70 | 13.78 | 1,372,080 | +0.03(+0.21%) |
Dec 09, 2014 | 13.70 | 13.79 | 13.48 | 13.75 | 1,905,934 | -0.09(-0.68%) |
Dec 08, 2014 | 14.02 | 14.13 | 13.83 | 13.85 | 929,118 | -0.19(-1.35%) |
Dec 05, 2014 | 13.82 | 14.07 | 13.82 | 14.04 | 1,836,263 | +0.20(+1.42%) |
Dec 04, 2014 | 14.03 | 14.05 | 13.68 | 13.84 | 2,093,512 | -0.17(-1.25%) |
Dec 03, 2014 | 13.86 | 14.05 | 13.80 | 14.02 | 1,736,572 | +0.18(+1.33%) |
Dec 02, 2014 | 13.83 | 13.89 | 13.66 | 13.83 | 2,038,869 | -0.01(-0.10%) |
Dec 01, 2014 | 14.03 | 14.11 | 13.80 | 13.85 | 1,524,212 | -0.25(-1.80%) |
Nov 28, 2014 | 14.11 | 14.24 | 14.06 | 14.10 | 624,615 | -0.02(-0.15%) |
Nov 26, 2014 | 13.92 | 14.12 | 14.12 | 14.12 | 1,077,336 | +0.19(+1.35%) |
Nov 25, 2014 | 14.10 | 14.11 | 13.92 | 13.93 | 1,809,944 | -0.19(-1.33%) |
Nov 24, 2014 | 14.32 | 14.43 | 14.08 | 14.12 | 1,715,462 | -0.20(-1.36%) |
Nov 21, 2014 | 14.31 | 14.64 | 14.26 | 14.32 | 2,847,973 | +0.13(+0.92%) |
Nov 20, 2014 | 13.94 | 14.30 | 13.93 | 14.19 | 1,756,277 | +0.18(+1.29%) |
Nov 19, 2014 | 14.06 | 14.11 | 13.92 | 14.01 | 856,311 | -0.06(-0.41%) |
Nov 18, 2014 | 14.02 | 14.18 | 13.98 | 14.06 | 1,631,895 | +0.07(+0.52%) |
Nov 17, 2014 | 13.51 | 14.06 | 13.51 | 13.99 | 1,723,947 | +0.49(+3.64%) |
Nov 14, 2014 | 13.59 | 13.79 | 13.49 | 13.50 | 2,798,155 | -0.07(-0.48%) |
Nov 13, 2014 | 13.53 | 13.74 | 13.41 | 13.56 | 2,584,670 | +0.01(+0.11%) |
Nov 12, 2014 | 13.43 | 13.97 | 13.38 | 13.55 | 2,875,971 | -0.33(-2.35%) |
Nov 11, 2014 | 14.23 | 14.27 | 13.85 | 13.88 | 1,630,950 | -0.33(-2.34%) |
Nov 10, 2014 | 14.01 | 14.30 | 13.90 | 14.21 | 1,751,993 | +0.22(+1.55%) |
Nov 07, 2014 | 13.96 | 14.17 | 13.88 | 13.99 | 2,070,581 | -0.05(-0.36%) |
Nov 06, 2014 | 13.55 | 14.08 | 13.42 | 14.04 | 2,295,451 | +0.51(+3.79%) |
Nov 05, 2014 | 13.67 | 13.71 | 13.49 | 13.53 | 1,548,181 | -0.01(-0.11%) |
Nov 04, 2014 | 13.57 | 13.77 | 13.49 | 13.54 | 743,662 | -0.07(-0.48%) |
Nov 03, 2014 | 13.74 | 13.74 | 13.54 | 13.61 | 1,321,857 | -0.13(-0.95%) |
Oct 31, 2014 | 13.67 | 13.75 | 13.55 | 13.74 | 1,168,091 | +0.19(+1.39%) |
Oct 30, 2014 | 13.46 | 13.64 | 13.43 | 13.55 | 1,037,010 | +0.04(+0.32%) |
Oct 29, 2014 | 13.56 | 13.57 | 13.33 | 13.51 | 1,184,631 | -0.06(-0.43%) |
Oct 28, 2014 | 13.42 | 13.58 | 13.36 | 13.56 | 1,175,793 | +0.16(+1.19%) |
Oct 27, 2014 | 13.34 | 13.63 | 13.63 | 13.41 | 1,968,541 | -0.22(-1.64%) |
Oct 24, 2014 | 13.82 | 13.82 | 13.62 | 13.63 | 932,499 | -0.14(-1.05%) |
Oct 23, 2014 | 13.70 | 13.91 | 13.66 | 13.77 | 1,522,228 | +0.18(+1.33%) |
Oct 22, 2014 | 13.62 | 13.85 | 13.57 | 13.59 | 1,199,303 | -0.01(-0.05%) |
Oct 21, 2014 | 13.43 | 13.65 | 13.38 | 13.60 | 815,805 | +0.20(+1.51%) |
Oct 20, 2014 | 13.15 | 13.40 | 13.09 | 13.40 | 986,137 | +0.22(+1.65%) |
Oct 17, 2014 | 13.02 | 13.22 | 12.89 | 13.18 | 1,129,008 | +0.30(+2.30%) |
Oct 16, 2014 | 12.80 | 12.96 | 12.65 | 12.89 | 1,927,667 | -0.12(-0.94%) |
Oct 15, 2014 | 12.89 | 13.11 | 12.76 | 13.01 | 1,764,182 | +0.02(+0.17%) |
Oct 14, 2014 | 12.96 | 13.19 | 12.92 | 12.99 | 1,039,676 | +0.12(+0.96%) |
Oct 13, 2014 | 12.83 | 13.05 | 12.77 | 12.86 | 1,242,774 | +0.09(+0.68%) |
Oct 10, 2014 | 12.89 | 13.09 | 12.77 | 12.78 | 1,812,254 | -0.22(-1.72%) |
Oct 09, 2014 | 13.32 | 13.38 | 13.00 | 13.00 | 2,209,478 | -0.34(-2.55%) |
Oct 08, 2014 | 13.25 | 13.36 | 13.15 | 13.34 | 1,585,752 | +0.09(+0.65%) |
Oct 07, 2014 | 13.12 | 13.31 | 13.07 | 13.25 | 1,931,344 | +0.03(+0.22%) |
Oct 06, 2014 | 13.25 | 13.29 | 13.10 | 13.23 | 997,747 | +0.04(+0.27%) |
Oct 03, 2014 | 13.19 | 13.35 | 13.07 | 13.19 | 3,426,143 | +0.12(+0.89%) |
Oct 02, 2014 | 13.16 | 13.22 | 12.89 | 13.07 | 2,488,836 | -0.11(-0.82%) |
Oct 01, 2014 | 13.22 | 13.35 | 13.10 | 13.18 | 3,258,385 | -0.09(-0.71%) |
Sep 30, 2014 | 13.23 | 13.33 | 13.10 | 13.28 | 2,102,912 | +0.04(+0.33%) |
Sep 29, 2014 | 13.12 | 13.32 | 13.10 | 13.23 | 1,672,260 | -0.01(-0.11%) |
Sep 26, 2014 | 13.31 | 13.31 | 13.11 | 13.25 | 1,478,328 | -0.03(-0.22%) |
Sep 25, 2014 | 13.46 | 13.49 | 13.22 | 13.28 | 4,118,129 | -0.26(-1.92%) |
Sep 24, 2014 | 13.22 | 13.55 | 13.19 | 13.54 | 2,368,548 | +0.33(+2.52%) |
Sep 23, 2014 | 13.19 | 13.24 | 13.12 | 13.20 | 1,504,331 | -0.07(-0.49%) |
Sep 22, 2014 | 13.48 | 13.48 | 13.20 | 13.27 | 1,351,401 | -0.29(-2.13%) |
Sep 19, 2014 | 13.79 | 13.79 | 13.50 | 13.56 | 2,961,244 | -0.22(-1.58%) |
Sep 18, 2014 | 13.64 | 13.80 | 13.56 | 13.77 | 1,171,840 | +0.17(+1.28%) |
Sep 17, 2014 | 13.46 | 13.63 | 13.34 | 13.60 | 1,733,431 | +0.12(+0.91%) |
Sep 16, 2014 | 13.50 | 13.60 | 13.44 | 13.48 | 1,394,691 | +0.02(+0.16%) |
Sep 15, 2014 | 13.51 | 13.53 | 13.37 | 13.46 | 1,535,703 | -0.01(-0.11%) |
Sep 12, 2014 | 13.64 | 13.71 | 13.46 | 13.47 | 1,188,776 | -0.22(-1.58%) |
Sep 11, 2014 | 13.56 | 13.75 | 13.53 | 13.69 | 1,098,782 | +0.09(+0.64%) |
Sep 10, 2014 | 13.75 | 13.77 | 13.59 | 13.60 | 926,440 | -0.12(-0.90%) |
Sep 09, 2014 | 13.88 | 13.90 | 13.72 | 13.72 | 764,267 | -0.13(-0.94%) |
Sep 08, 2014 | 13.91 | 14.06 | 13.81 | 13.85 | 1,136,702 | -0.17(-1.19%) |
Sep 05, 2014 | 13.85 | 14.04 | 13.83 | 14.02 | 1,038,480 | +0.21(+1.52%) |
Sep 04, 2014 | 13.81 | 13.93 | 13.72 | 13.81 | 1,178,792 | +0.03(+0.21%) |
Sep 03, 2014 | 13.90 | 13.93 | 13.76 | 13.78 | 902,326 | -0.10(-0.73%) |
Sep 02, 2014 | 14.16 | 14.21 | 13.87 | 13.88 | 1,359,714 | -0.27(-1.94%) |
Aug 29, 2014 | 13.98 | 14.16 | 14.16 | 14.16 | 750,954 | +0.19(+1.35%) |
Aug 28, 2014 | 13.97 | 14.06 | 13.90 | 13.97 | 1,168,741 | -0.04(-0.26%) |
Aug 27, 2014 | 14.08 | 14.22 | 13.99 | 14.01 | 1,002,951 | -0.09(-0.67%) |
Aug 26, 2014 | 14.17 | 14.19 | 14.01 | 14.10 | 1,183,016 | -0.09(-0.61%) |
Aug 25, 2014 | 13.86 | 14.24 | 13.82 | 14.19 | 1,405,048 | +0.40(+2.92%) |
Aug 22, 2014 | 13.76 | 13.84 | 13.70 | 13.78 | 994,787 | +0.00(+0.00%) |
Aug 21, 2014 | 13.94 | 13.96 | 13.79 | 13.78 | 1,220,967 | -0.16(-1.13%) |
Aug 20, 2014 | 13.88 | 13.96 | 13.83 | 13.94 | 741,743 | +0.01(+0.10%) |
Aug 19, 2014 | 13.93 | 13.96 | 13.83 | 13.93 | 858,417 | +0.00(+0.00%) |
Aug 18, 2014 | 13.88 | 14.06 | 13.86 | 13.93 | 1,139,724 | +0.09(+0.68%) |
Aug 15, 2014 | 14.14 | 14.21 | 13.79 | 13.83 | 1,876,511 | -0.29(-2.04%) |
Aug 14, 2014 | 13.83 | 14.16 | 13.78 | 14.12 | 2,291,961 | +0.27(+1.92%) |
Aug 13, 2014 | 13.73 | 13.95 | 13.53 | 13.86 | 2,972,084 | +0.13(+0.94%) |
Aug 12, 2014 | 13.32 | 13.97 | 13.30 | 13.73 | 6,572,253 | -0.65(-4.55%) |
Aug 11, 2014 | 14.34 | 14.45 | 14.28 | 14.38 | 3,242,388 | +0.05(+0.35%) |
Aug 08, 2014 | 14.00 | 14.23 | 13.98 | 14.33 | 1,684,165 | +0.33(+2.36%) |
Aug 07, 2014 | 14.07 | 14.14 | 13.98 | 14.00 | 1,663,089 | -0.04(-0.26%) |
Aug 06, 2014 | 13.74 | 14.05 | 13.71 | 14.04 | 859,429 | +0.25(+1.83%) |
Aug 05, 2014 | 13.92 | 14.03 | 13.78 | 13.78 | 899,518 | -0.17(-1.24%) |
Aug 04, 2014 | 13.76 | 13.99 | 13.73 | 13.96 | 952,607 | +0.21(+1.52%) |
Aug 01, 2014 | 13.68 | 13.81 | 13.64 | 13.75 | 1,454,161 | +0.03(+0.21%) |
Jul 31, 2014 | 14.02 | 14.11 | 13.71 | 13.72 | 1,793,651 | -0.41(-2.90%) |
Jul 30, 2014 | 14.14 | 14.16 | 14.04 | 14.13 | 1,127,081 | +0.01(+0.05%) |
Jul 29, 2014 | 14.16 | 14.29 | 14.10 | 14.12 | 1,393,097 | -0.04(-0.30%) |
Jul 28, 2014 | 14.34 | 14.37 | 14.16 | 14.16 | 1,085,036 | -0.14(-1.00%) |
Jul 25, 2014 | 14.27 | 14.37 | 14.27 | 14.31 | 1,004,943 | -0.04(-0.25%) |
Jul 24, 2014 | 14.38 | 14.42 | 14.23 | 14.34 | 2,141,591 | -0.01(-0.05%) |
Jul 23, 2014 | 14.50 | 14.50 | 14.26 | 14.35 | 1,530,657 | -0.15(-1.04%) |
Jul 22, 2014 | 14.53 | 14.61 | 14.44 | 14.50 | 820,941 | +0.00(+0.00%) |
Jul 21, 2014 | 14.41 | 14.52 | 14.29 | 14.50 | 1,487,406 | -0.01(-0.05%) |
Jul 18, 2014 | 14.57 | 14.60 | 14.38 | 14.51 | 1,212,312 | -0.01(-0.10%) |
Jul 17, 2014 | 14.75 | 14.75 | 14.49 | 14.52 | 1,358,692 | -0.30(-2.04%) |
Jul 16, 2014 | 15.16 | 15.16 | 14.69 | 14.83 | 1,488,572 | -0.29(-1.90%) |
Jul 15, 2014 | 15.12 | 15.21 | 15.07 | 15.11 | 1,487,797 | -0.06(-0.38%) |
Jul 14, 2014 | 15.05 | 15.29 | 14.99 | 15.17 | 1,726,800 | +0.16(+1.05%) |
Jul 11, 2014 | 14.76 | 15.08 | 14.73 | 15.01 | 1,833,375 | +0.27(+1.80%) |
Jul 10, 2014 | 14.42 | 14.80 | 14.39 | 14.75 | 903,432 | +0.13(+0.88%) |
Jul 09, 2014 | 14.78 | 14.80 | 14.55 | 14.62 | 996,589 | -0.16(-1.07%) |
Jul 08, 2014 | 14.85 | 14.89 | 14.74 | 14.78 | 1,045,957 | -0.17(-1.11%) |
Jul 07, 2014 | 14.94 | 15.01 | 14.88 | 14.94 | 586,196 | +0.00(+0.00%) |
Jul 03, 2014 | 14.99 | 14.94 | 14.94 | 14.94 | 688,367 | -0.05(-0.34%) |
Jul 02, 2014 | 15.11 | 15.18 | 14.97 | 14.99 | 985,855 | -0.14(-0.95%) |
Jul 01, 2014 | 15.16 | 15.36 | 15.08 | 15.13 | 1,350,189 | -0.01(-0.10%) |
Jun 30, 2014 | 14.89 | 15.17 | 14.80 | 15.15 | 1,644,804 | +0.28(+1.89%) |
Jun 27, 2014 | 14.86 | 14.97 | 14.81 | 14.87 | 1,496,789 | -0.02(-0.15%) |
Jun 26, 2014 | 14.85 | 14.96 | 14.79 | 14.89 | 1,225,178 | -0.10(-0.67%) |
Jun 25, 2014 | 15.05 | 15.09 | 14.90 | 14.99 | 1,615,826 | -0.16(-1.04%) |
Jun 24, 2014 | 15.18 | 15.21 | 15.06 | 15.15 | 1,746,203 | -0.06(-0.38%) |
Jun 23, 2014 | 15.16 | 15.36 | 15.14 | 15.21 | 1,638,849 | +0.04(+0.24%) |
Jun 20, 2014 | 15.13 | 15.24 | 15.08 | 15.17 | 1,825,872 | +0.11(+0.71%) |
Jun 19, 2014 | 15.05 | 15.11 | 14.92 | 15.06 | 1,497,864 | +0.04(+0.29%) |
Jun 18, 2014 | 14.78 | 15.05 | 14.75 | 15.02 | 1,397,403 | +0.18(+1.21%) |
Jun 17, 2014 | 14.75 | 15.09 | 14.69 | 14.84 | 2,981,064 | +0.09(+0.58%) |
Jun 16, 2014 | 14.45 | 14.79 | 14.42 | 14.75 | 1,781,660 | +0.32(+2.24%) |
Jun 13, 2014 | 14.25 | 14.46 | 14.22 | 14.43 | 1,135,981 | +0.18(+1.26%) |
Jun 12, 2014 | 14.31 | 14.34 | 14.16 | 14.25 | 1,193,780 | -0.10(-0.70%) |
Jun 11, 2014 | 14.45 | 14.47 | 14.30 | 14.35 | 547,166 | -0.13(-0.89%) |
Jun 10, 2014 | 14.57 | 14.60 | 14.37 | 14.48 | 1,080,788 | -0.24(-1.66%) |
Jun 06, 2014 | 14.83 | 14.88 | 14.68 | 14.73 | 1,260,858 | -0.11(-0.77%) |
Jun 05, 2014 | 14.78 | 14.87 | 14.72 | 14.84 | 1,060,885 | +0.05(+0.34%) |
Jun 04, 2014 | 14.73 | 14.87 | 14.69 | 14.79 | 1,576,819 | +0.04(+0.24%) |
Jun 03, 2014 | 14.85 | 14.93 | 14.70 | 14.75 | 2,017,895 | -0.10(-0.68%) |
Jun 02, 2014 | 14.71 | 15.03 | 14.71 | 14.85 | 1,386,866 | -0.04(-0.29%) |
May 30, 2014 | 15.13 | 15.23 | 14.87 | 14.90 | 1,146,112 | -0.27(-1.79%) |
May 29, 2014 | 15.08 | 15.21 | 15.01 | 15.17 | 670,687 | +0.08(+0.52%) |
May 28, 2014 | 15.11 | 15.26 | 15.02 | 15.09 | 1,033,973 | +0.01(+0.05%) |
May 27, 2014 | 15.06 | 15.20 | 14.96 | 15.08 | 1,075,070 | +0.12(+0.81%) |
May 23, 2014 | 14.71 | 14.96 | 14.96 | 14.96 | 1,526,337 | +0.29(+2.00%) |
May 22, 2014 | 14.72 | 14.80 | 14.60 | 14.67 | 1,110,686 | -0.03(-0.19%) |
May 21, 2014 | 14.95 | 14.95 | 14.63 | 14.70 | 1,331,963 | -0.22(-1.48%) |
May 20, 2014 | 15.08 | 15.10 | 14.69 | 14.92 | 1,960,908 | -0.19(-1.23%) |
May 19, 2014 | 15.22 | 15.29 | 15.07 | 15.11 | 1,315,951 | -0.19(-1.26%) |
May 16, 2014 | 14.83 | 15.30 | 14.81 | 15.30 | 2,080,743 | +0.49(+3.28%) |
May 15, 2014 | 14.35 | 15.00 | 14.21 | 14.81 | 3,426,805 | -0.04(-0.24%) |
May 14, 2014 | 15.11 | 15.13 | 14.81 | 14.85 | 1,112,966 | -0.27(-1.80%) |
May 13, 2014 | 15.01 | 15.23 | 14.94 | 15.12 | 1,528,338 | +0.09(+0.62%) |
May 12, 2014 | 15.04 | 15.19 | 15.00 | 15.03 | 1,380,205 | +0.06(+0.38%) |
May 09, 2014 | 14.81 | 14.98 | 14.79 | 14.97 | 622,695 | +0.11(+0.77%) |
May 08, 2014 | 14.92 | 15.09 | 14.78 | 14.85 | 744,827 | -0.10(-0.67%) |
May 07, 2014 | 14.90 | 14.97 | 14.79 | 14.95 | 603,548 | +0.12(+0.82%) |
May 06, 2014 | 15.05 | 15.05 | 14.83 | 14.83 | 1,037,779 | -0.30(-1.98%) |
May 05, 2014 | 14.77 | 15.15 | 14.63 | 15.13 | 1,773,630 | +0.27(+1.83%) |
May 02, 2014 | 14.83 | 14.94 | 14.77 | 14.86 | 691,727 | +0.01(+0.05%) |