Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.35 | 15.49 | 15.34 | 15.39 | 2,988,217 | -0.18(-1.17%) |
Mar 30, 2015 | 15.56 | 15.62 | 15.55 | 15.57 | 3,395,341 | -0.17(-1.07%) |
Mar 27, 2015 | 15.81 | 15.83 | 15.72 | 15.74 | 4,958,501 | -0.15(-0.97%) |
Mar 26, 2015 | 15.94 | 15.94 | 15.81 | 15.89 | 4,243,051 | -0.15(-0.96%) |
Mar 25, 2015 | 16.26 | 16.28 | 16.03 | 16.05 | 3,085,103 | -0.18(-1.12%) |
Mar 24, 2015 | 16.28 | 16.30 | 16.20 | 16.23 | 3,576,592 | +0.01(+0.04%) |
Mar 23, 2015 | 16.14 | 16.28 | 16.11 | 16.22 | 2,714,572 | +0.11(+0.71%) |
Mar 20, 2015 | 15.99 | 16.16 | 15.94 | 16.11 | 4,960,542 | +0.46(+2.97%) |
Mar 19, 2015 | 15.68 | 15.74 | 15.60 | 15.64 | 3,035,307 | -0.15(-0.98%) |
Mar 18, 2015 | 15.36 | 15.83 | 15.35 | 15.80 | 5,765,621 | +0.46(+2.98%) |
Mar 17, 2015 | 15.31 | 15.38 | 15.29 | 15.34 | 2,674,810 | -0.05(-0.31%) |
Mar 16, 2015 | 15.37 | 15.44 | 15.35 | 15.39 | 4,417,376 | +0.13(+0.88%) |
Mar 13, 2015 | 15.33 | 15.34 | 15.12 | 15.25 | 4,713,236 | -0.30(-1.95%) |
Mar 12, 2015 | 15.52 | 15.58 | 15.49 | 15.56 | 3,717,790 | +0.44(+2.89%) |
Mar 11, 2015 | 15.19 | 15.21 | 15.08 | 15.12 | 4,069,138 | -0.04(-0.27%) |
Mar 10, 2015 | 15.27 | 15.31 | 15.12 | 15.16 | 4,774,509 | -0.36(-2.30%) |
Mar 09, 2015 | 15.53 | 15.55 | 15.48 | 15.52 | 2,312,427 | +0.00(+0.00%) |
Mar 06, 2015 | 15.70 | 15.71 | 15.51 | 15.52 | 2,566,538 | -0.28(-1.75%) |
Mar 05, 2015 | 15.83 | 15.85 | 15.75 | 15.79 | 2,119,340 | -0.08(-0.51%) |
Mar 04, 2015 | 15.95 | 15.96 | 15.80 | 15.87 | 1,429,922 | -0.09(-0.55%) |
Mar 03, 2015 | 15.97 | 16.01 | 15.94 | 15.96 | 2,151,046 | +0.01(+0.04%) |
Mar 02, 2015 | 15.95 | 15.99 | 15.91 | 15.95 | 1,667,118 | +0.01(+0.08%) |
Feb 27, 2015 | 15.91 | 16.00 | 15.89 | 15.94 | 2,213,537 | +0.11(+0.68%) |
Feb 26, 2015 | 15.95 | 15.95 | 15.79 | 15.83 | 2,488,866 | -0.22(-1.34%) |
Feb 25, 2015 | 16.05 | 16.11 | 16.04 | 16.05 | 2,311,884 | +0.11(+0.68%) |
Feb 24, 2015 | 15.80 | 15.97 | 15.74 | 15.94 | 2,227,043 | +0.15(+0.94%) |
Feb 23, 2015 | 15.75 | 15.82 | 15.73 | 15.79 | 1,708,798 | -0.04(-0.26%) |
Feb 20, 2015 | 15.73 | 15.85 | 15.65 | 15.83 | 1,776,186 | +0.09(+0.56%) |
Feb 19, 2015 | 15.73 | 15.84 | 15.73 | 15.75 | 2,131,640 | -0.07(-0.43%) |
Feb 18, 2015 | 15.72 | 15.87 | 15.70 | 15.81 | 2,308,738 | +0.07(+0.47%) |
Feb 17, 2015 | 15.64 | 15.75 | 15.62 | 15.74 | 2,672,081 | +0.10(+0.65%) |
Feb 13, 2015 | 15.58 | 15.64 | 15.64 | 15.64 | 2,678,436 | +0.32(+2.11%) |
Feb 12, 2015 | 15.17 | 15.37 | 15.17 | 15.31 | 2,762,056 | +0.09(+0.62%) |
Feb 11, 2015 | 15.26 | 15.26 | 15.13 | 15.22 | 2,485,235 | -0.23(-1.48%) |
Feb 10, 2015 | 15.44 | 15.49 | 15.37 | 15.45 | 1,773,119 | -0.01(-0.04%) |
Feb 09, 2015 | 15.50 | 15.58 | 15.44 | 15.46 | 3,168,534 | -0.02(-0.13%) |
Feb 06, 2015 | 15.48 | 15.55 | 15.43 | 15.48 | 3,474,096 | -0.10(-0.65%) |
Feb 05, 2015 | 15.42 | 15.58 | 15.42 | 15.58 | 2,134,657 | +0.28(+1.80%) |
Feb 04, 2015 | 15.35 | 15.42 | 15.27 | 15.30 | 4,787,341 | -0.08(-0.53%) |
Feb 03, 2015 | 15.11 | 15.50 | 15.10 | 15.38 | 3,655,800 | +0.32(+2.15%) |
Feb 02, 2015 | 14.99 | 15.08 | 14.95 | 15.06 | 2,802,191 | +0.30(+2.05%) |
Jan 30, 2015 | 14.72 | 14.88 | 14.72 | 14.76 | 2,393,086 | -0.09(-0.59%) |
Jan 29, 2015 | 14.79 | 14.85 | 14.68 | 14.84 | 2,354,216 | +0.03(+0.23%) |
Jan 28, 2015 | 15.09 | 15.09 | 14.78 | 14.81 | 3,081,735 | -0.08(-0.54%) |
Jan 27, 2015 | 14.91 | 14.95 | 14.86 | 14.89 | 1,932,510 | +0.03(+0.18%) |
Jan 26, 2015 | 14.84 | 14.90 | 14.78 | 14.86 | 1,686,437 | +0.05(+0.36%) |
Jan 23, 2015 | 14.85 | 14.89 | 14.78 | 14.81 | 2,887,368 | -0.15(-0.99%) |
Jan 22, 2015 | 14.98 | 15.06 | 14.93 | 14.96 | 3,135,576 | -0.01(-0.04%) |
Jan 21, 2015 | 15.02 | 15.11 | 14.90 | 14.96 | 3,966,946 | +0.13(+0.91%) |
Jan 20, 2015 | 14.86 | 14.88 | 14.72 | 14.83 | 1,907,012 | -0.20(-1.30%) |
Jan 16, 2015 | 14.74 | 15.03 | 14.74 | 15.02 | 2,901,544 | +0.17(+1.13%) |
Jan 15, 2015 | 14.95 | 14.98 | 14.80 | 14.86 | 5,437,014 | +0.09(+0.59%) |
Jan 14, 2015 | 14.74 | 14.80 | 14.65 | 14.77 | 3,053,920 | -0.20(-1.35%) |
Jan 13, 2015 | 15.00 | 15.08 | 14.85 | 14.97 | 2,778,151 | +0.00(+0.00%) |
Jan 12, 2015 | 15.07 | 15.07 | 14.94 | 14.97 | 2,240,620 | -0.18(-1.16%) |
Jan 09, 2015 | 15.23 | 15.25 | 15.12 | 15.15 | 2,871,128 | +0.14(+0.94%) |
Jan 08, 2015 | 14.90 | 15.04 | 14.88 | 15.00 | 1,307,136 | +0.20(+1.32%) |
Jan 07, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 2,459,201 | +0.13(+0.92%) |
Jan 06, 2015 | 14.79 | 14.85 | 14.63 | 14.67 | 3,366,165 | -0.06(-0.41%) |
Jan 05, 2015 | 14.89 | 14.91 | 14.71 | 14.74 | 3,632,016 | -0.14(-0.95%) |
Jan 02, 2015 | 14.96 | 14.99 | 14.85 | 14.88 | 3,283,448 | -0.05(-0.32%) |
Dec 31, 2014 | 15.06 | 14.92 | 14.92 | 14.92 | 2,768,163 | -0.15(-1.03%) |
Dec 30, 2014 | 15.13 | 15.16 | 15.08 | 15.08 | 2,250,729 | -0.09(-0.58%) |
Dec 29, 2014 | 15.21 | 15.25 | 15.16 | 15.17 | 2,064,254 | +0.23(+1.53%) |
Dec 26, 2014 | 14.93 | 14.99 | 14.92 | 14.94 | 937,154 | +0.04(+0.27%) |
Dec 24, 2014 | 14.88 | 14.90 | 14.90 | 14.90 | 2,939,744 | +0.01(+0.04%) |
Dec 23, 2014 | 14.90 | 14.92 | 14.85 | 14.89 | 4,524,071 | -0.16(-1.07%) |
Dec 22, 2014 | 15.06 | 15.11 | 15.03 | 15.05 | 4,741,305 | +0.15(+0.99%) |
Dec 19, 2014 | 14.82 | 14.91 | 14.76 | 14.90 | 3,018,504 | +0.19(+1.28%) |
Dec 18, 2014 | 14.65 | 14.73 | 14.54 | 14.72 | 6,584,936 | +0.27(+1.86%) |
Dec 17, 2014 | 14.34 | 14.65 | 14.34 | 14.45 | 6,917,902 | +0.05(+0.31%) |
Dec 16, 2014 | 14.35 | 14.55 | 14.33 | 14.40 | 5,259,342 | +0.06(+0.41%) |
Dec 15, 2014 | 14.52 | 14.55 | 14.34 | 14.34 | 12,583,685 | -0.15(-1.03%) |
Dec 12, 2014 | 14.60 | 14.65 | 14.48 | 14.49 | 4,412,936 | -0.22(-1.51%) |
Dec 11, 2014 | 14.73 | 14.84 | 14.67 | 14.71 | 3,394,812 | -0.02(-0.13%) |
Dec 10, 2014 | 14.88 | 14.88 | 14.67 | 14.73 | 4,265,646 | -0.21(-1.40%) |
Dec 09, 2014 | 14.85 | 14.95 | 14.83 | 14.94 | 3,405,384 | -0.17(-1.12%) |
Dec 08, 2014 | 15.19 | 15.25 | 15.10 | 15.11 | 3,658,418 | -0.10(-0.64%) |
Dec 05, 2014 | 15.20 | 15.23 | 15.15 | 15.21 | 2,459,013 | -0.14(-0.89%) |
Dec 04, 2014 | 15.35 | 15.43 | 15.33 | 15.35 | 2,224,058 | +0.04(+0.28%) |
Dec 03, 2014 | 15.33 | 15.38 | 15.29 | 15.30 | 3,507,565 | +0.06(+0.41%) |
Dec 02, 2014 | 15.21 | 15.26 | 15.16 | 15.24 | 2,355,709 | +0.07(+0.43%) |
Dec 01, 2014 | 15.11 | 15.18 | 14.99 | 15.18 | 5,838,044 | -0.23(-1.48%) |
Nov 28, 2014 | 15.43 | 15.48 | 15.37 | 15.40 | 3,050,868 | -0.34(-2.15%) |
Nov 26, 2014 | 15.65 | 15.74 | 15.74 | 15.74 | 1,997,227 | +0.17(+1.09%) |
Nov 25, 2014 | 15.53 | 15.59 | 15.53 | 15.57 | 2,197,559 | -0.13(-0.83%) |
Nov 24, 2014 | 15.70 | 15.72 | 15.66 | 15.70 | 2,262,843 | -0.10(-0.66%) |
Nov 21, 2014 | 15.87 | 15.90 | 15.78 | 15.81 | 2,670,177 | +0.17(+1.08%) |
Nov 20, 2014 | 15.51 | 15.66 | 15.48 | 15.64 | 1,753,863 | -0.07(-0.42%) |
Nov 19, 2014 | 15.80 | 15.82 | 15.68 | 15.70 | 6,337,875 | -0.41(-2.55%) |
Nov 18, 2014 | 16.04 | 16.12 | 16.04 | 16.12 | 4,058,437 | +0.01(+0.08%) |
Nov 17, 2014 | 16.06 | 16.12 | 16.04 | 16.10 | 1,505,766 | -0.18(-1.12%) |
Nov 14, 2014 | 16.09 | 16.30 | 16.08 | 16.28 | 1,209,345 | +0.13(+0.81%) |
Nov 13, 2014 | 16.21 | 16.25 | 16.12 | 16.15 | 1,585,999 | -0.10(-0.64%) |
Nov 12, 2014 | 16.23 | 16.28 | 16.20 | 16.26 | 2,453,372 | -0.08(-0.48%) |
Nov 11, 2014 | 16.27 | 16.39 | 16.24 | 16.34 | 2,105,290 | +0.05(+0.32%) |
Nov 10, 2014 | 16.35 | 16.36 | 16.25 | 16.28 | 3,017,985 | +0.00(+0.00%) |
Nov 07, 2014 | 16.23 | 16.33 | 16.22 | 16.28 | 5,262,192 | +0.19(+1.17%) |
Nov 06, 2014 | 16.15 | 16.20 | 16.08 | 16.10 | 5,030,515 | -0.07(-0.40%) |
Nov 05, 2014 | 16.13 | 16.17 | 16.06 | 16.16 | 2,488,131 | -0.18(-1.12%) |
Nov 04, 2014 | 16.32 | 16.37 | 16.29 | 16.34 | 4,105,898 | +0.09(+0.56%) |
Nov 03, 2014 | 16.33 | 16.34 | 16.21 | 16.25 | 4,223,825 | -0.33(-1.97%) |
Oct 31, 2014 | 16.54 | 16.58 | 16.49 | 16.58 | 2,757,791 | +0.08(+0.51%) |
Oct 30, 2014 | 16.37 | 16.53 | 16.35 | 16.49 | 3,439,762 | +0.25(+1.53%) |
Oct 29, 2014 | 16.50 | 16.53 | 16.19 | 16.25 | 5,245,113 | -0.29(-1.74%) |
Oct 28, 2014 | 16.44 | 16.69 | 16.42 | 16.53 | 3,304,524 | +0.28(+1.72%) |
Oct 27, 2014 | 16.23 | 16.23 | 16.23 | 16.25 | 3,460,917 | +0.02(+0.12%) |
Oct 24, 2014 | 16.21 | 16.26 | 16.18 | 16.23 | 2,464,523 | +0.16(+1.01%) |
Oct 23, 2014 | 16.06 | 16.14 | 16.06 | 16.07 | 1,817,058 | +0.08(+0.53%) |
Oct 22, 2014 | 16.02 | 16.11 | 15.95 | 15.98 | 3,294,016 | -0.06(-0.37%) |
Oct 21, 2014 | 15.98 | 16.08 | 15.98 | 16.04 | 2,080,708 | +0.10(+0.65%) |
Oct 20, 2014 | 15.77 | 15.97 | 15.76 | 15.94 | 2,419,998 | +0.10(+0.62%) |
Oct 17, 2014 | 15.83 | 15.89 | 15.77 | 15.84 | 2,180,217 | +0.22(+1.38%) |
Oct 16, 2014 | 15.41 | 15.77 | 15.40 | 15.63 | 5,015,553 | +0.08(+0.50%) |
Oct 15, 2014 | 15.50 | 15.59 | 15.22 | 15.55 | 5,528,374 | +0.22(+1.45%) |
Oct 14, 2014 | 15.40 | 15.48 | 15.30 | 15.33 | 3,213,466 | +0.10(+0.69%) |
Oct 13, 2014 | 15.38 | 15.42 | 15.21 | 15.22 | 3,126,214 | +0.11(+0.73%) |
Oct 10, 2014 | 15.25 | 15.32 | 15.10 | 15.11 | 3,645,344 | -0.45(-2.89%) |
Oct 09, 2014 | 15.82 | 15.86 | 15.55 | 15.56 | 2,999,338 | -0.29(-1.81%) |
Oct 08, 2014 | 15.55 | 15.86 | 15.46 | 15.85 | 2,497,333 | +0.31(+1.97%) |
Oct 07, 2014 | 15.68 | 15.68 | 15.54 | 15.54 | 2,641,873 | -0.20(-1.24%) |
Oct 06, 2014 | 15.66 | 15.79 | 15.61 | 15.74 | 2,362,486 | +0.08(+0.50%) |
Oct 03, 2014 | 15.65 | 15.68 | 15.56 | 15.66 | 2,096,040 | -0.04(-0.25%) |
Oct 02, 2014 | 15.70 | 15.74 | 15.53 | 15.70 | 3,320,039 | +0.07(+0.42%) |
Oct 01, 2014 | 15.66 | 15.71 | 15.59 | 15.63 | 2,968,749 | +0.03(+0.17%) |
Sep 30, 2014 | 15.56 | 15.65 | 15.52 | 15.61 | 2,773,489 | +0.09(+0.59%) |
Sep 29, 2014 | 15.49 | 15.59 | 15.47 | 15.52 | 3,825,182 | -0.26(-1.65%) |
Sep 26, 2014 | 15.74 | 15.80 | 15.70 | 15.78 | 2,378,743 | -0.05(-0.33%) |
Sep 25, 2014 | 15.97 | 15.97 | 15.82 | 15.83 | 3,249,183 | -0.44(-2.69%) |
Sep 24, 2014 | 16.16 | 16.27 | 16.11 | 16.27 | 2,341,905 | +0.15(+0.93%) |
Sep 23, 2014 | 16.16 | 16.19 | 16.11 | 16.12 | 2,602,976 | +0.01(+0.08%) |
Sep 22, 2014 | 16.13 | 16.14 | 16.02 | 16.10 | 3,730,033 | -0.26(-1.59%) |
Sep 19, 2014 | 16.49 | 16.50 | 16.35 | 16.36 | 1,331,228 | -0.16(-0.99%) |
Sep 18, 2014 | 16.45 | 16.55 | 16.44 | 16.53 | 1,676,759 | +0.12(+0.72%) |
Sep 17, 2014 | 16.56 | 16.58 | 16.35 | 16.41 | 4,134,100 | -0.44(-2.63%) |
Sep 16, 2014 | 16.59 | 16.87 | 16.59 | 16.85 | 3,255,397 | +0.12(+0.74%) |
Sep 15, 2014 | 16.75 | 16.75 | 16.67 | 16.73 | 2,485,719 | -0.16(-0.96%) |
Sep 12, 2014 | 16.93 | 16.94 | 16.84 | 16.89 | 2,353,509 | -0.18(-1.07%) |
Sep 11, 2014 | 17.05 | 17.11 | 17.03 | 17.07 | 3,283,668 | -0.28(-1.62%) |
Sep 10, 2014 | 17.26 | 17.35 | 17.23 | 17.35 | 1,266,393 | -0.02(-0.11%) |
Sep 09, 2014 | 17.48 | 17.48 | 17.34 | 17.37 | 1,292,124 | -0.10(-0.60%) |
Sep 08, 2014 | 17.61 | 17.61 | 17.46 | 17.48 | 1,235,312 | -0.25(-1.43%) |
Sep 05, 2014 | 17.68 | 17.73 | 17.60 | 17.73 | 1,326,973 | -0.03(-0.18%) |
Sep 04, 2014 | 17.88 | 17.93 | 17.74 | 17.76 | 1,135,699 | -0.06(-0.33%) |
Sep 03, 2014 | 17.85 | 17.85 | 17.78 | 17.82 | 1,376,084 | +0.12(+0.66%) |
Sep 02, 2014 | 17.69 | 17.72 | 17.65 | 17.71 | 2,993,481 | +0.00(+0.00%) |
Aug 29, 2014 | 17.69 | 17.71 | 17.71 | 17.71 | 1,643,954 | +0.01(+0.07%) |
Aug 28, 2014 | 17.68 | 17.70 | 17.65 | 17.69 | 1,322,759 | +0.01(+0.07%) |
Aug 27, 2014 | 17.73 | 17.73 | 17.68 | 17.68 | 932,812 | +0.07(+0.37%) |
Aug 26, 2014 | 17.65 | 17.66 | 17.60 | 17.61 | 585,848 | +0.02(+0.11%) |
Aug 25, 2014 | 17.59 | 17.61 | 17.58 | 17.59 | 913,519 | +0.03(+0.19%) |
Aug 22, 2014 | 17.61 | 17.63 | 17.54 | 17.56 | 2,733,208 | -0.07(-0.41%) |
Aug 21, 2014 | 17.59 | 17.65 | 17.58 | 17.63 | 1,213,867 | -0.01(-0.07%) |
Aug 20, 2014 | 17.59 | 17.71 | 17.58 | 17.65 | 2,039,863 | +0.12(+0.71%) |
Aug 19, 2014 | 17.56 | 17.58 | 17.54 | 17.52 | 2,619,036 | +0.02(+0.11%) |
Aug 18, 2014 | 17.44 | 17.52 | 17.44 | 17.50 | 1,525,470 | +0.12(+0.67%) |
Aug 15, 2014 | 17.38 | 17.40 | 17.27 | 17.39 | 1,304,566 | +0.03(+0.15%) |
Aug 14, 2014 | 17.32 | 17.38 | 17.30 | 17.36 | 1,115,604 | +0.14(+0.79%) |
Aug 13, 2014 | 17.22 | 17.26 | 17.21 | 17.22 | 1,255,743 | +0.12(+0.69%) |
Aug 12, 2014 | 17.09 | 17.15 | 17.08 | 17.11 | 1,364,089 | +0.14(+0.85%) |
Aug 11, 2014 | 16.94 | 16.98 | 16.89 | 16.96 | 1,581,791 | +0.00(+0.00%) |
Aug 08, 2014 | 16.88 | 16.97 | 16.85 | 16.96 | 1,770,572 | -0.04(-0.23%) |
Aug 07, 2014 | 17.08 | 17.11 | 16.95 | 17.00 | 1,945,880 | -0.20(-1.14%) |
Aug 06, 2014 | 17.13 | 17.27 | 17.12 | 17.20 | 2,004,662 | +0.09(+0.53%) |
Aug 05, 2014 | 17.17 | 17.20 | 17.05 | 17.11 | 2,368,535 | -0.19(-1.09%) |
Aug 04, 2014 | 17.26 | 17.32 | 17.19 | 17.30 | 2,823,332 | +0.07(+0.42%) |
Aug 01, 2014 | 17.23 | 17.33 | 17.17 | 17.22 | 4,422,361 | -0.11(-0.64%) |
Jul 31, 2014 | 17.43 | 17.47 | 17.32 | 17.33 | 2,815,634 | -0.22(-1.26%) |
Jul 30, 2014 | 17.61 | 17.65 | 17.51 | 17.56 | 2,208,005 | +0.01(+0.07%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.54 | 17.54 | 1,221,623 | -0.03(-0.15%) |
Jul 28, 2014 | 17.56 | 17.58 | 17.46 | 17.57 | 4,812,297 | +0.07(+0.37%) |
Jul 25, 2014 | 17.58 | 17.58 | 17.50 | 17.50 | 992,740 | -0.11(-0.63%) |
Jul 24, 2014 | 17.67 | 17.67 | 17.59 | 17.61 | 1,071,346 | -0.05(-0.30%) |
Jul 23, 2014 | 17.67 | 17.68 | 17.63 | 17.67 | 1,737,250 | +0.19(+1.08%) |
Jul 22, 2014 | 17.48 | 17.50 | 17.45 | 17.48 | 1,220,169 | +0.12(+0.71%) |
Jul 21, 2014 | 17.34 | 17.40 | 17.31 | 17.35 | 2,071,106 | -0.07(-0.41%) |
Jul 18, 2014 | 17.37 | 17.46 | 17.36 | 17.43 | 1,896,942 | +0.20(+1.14%) |
Jul 17, 2014 | 17.35 | 17.39 | 17.22 | 17.23 | 1,471,707 | -0.12(-0.71%) |
Jul 16, 2014 | 17.35 | 17.37 | 17.32 | 17.35 | 1,626,735 | +0.05(+0.30%) |
Jul 15, 2014 | 17.33 | 17.35 | 17.20 | 17.30 | 1,883,820 | -0.08(-0.49%) |
Jul 14, 2014 | 17.41 | 17.43 | 17.38 | 17.39 | 1,176,004 | +0.08(+0.45%) |
Jul 11, 2014 | 17.31 | 17.31 | 17.24 | 17.31 | 1,312,052 | +0.18(+1.07%) |
Jul 10, 2014 | 16.99 | 17.14 | 16.98 | 17.13 | 1,714,702 | -0.10(-0.57%) |
Jul 09, 2014 | 17.14 | 17.24 | 17.13 | 17.22 | 2,867,194 | -0.01(-0.08%) |
Jul 08, 2014 | 17.26 | 17.28 | 17.19 | 17.24 | 1,522,187 | -0.07(-0.38%) |
Jul 07, 2014 | 17.26 | 17.30 | 17.26 | 17.30 | 1,754,042 | +0.00(+0.00%) |
Jul 03, 2014 | 17.19 | 17.30 | 17.30 | 17.30 | 747,656 | +0.03(+0.15%) |
Jul 02, 2014 | 17.20 | 17.31 | 17.20 | 17.28 | 1,344,810 | +0.16(+0.95%) |
Jul 01, 2014 | 17.04 | 17.15 | 17.04 | 17.11 | 2,693,253 | +0.08(+0.46%) |
Jun 30, 2014 | 16.95 | 17.04 | 16.95 | 17.03 | 2,632,658 | -0.20(-1.14%) |
Jun 27, 2014 | 17.13 | 17.25 | 17.11 | 17.23 | 2,578,150 | +0.00(+0.00%) |
Jun 26, 2014 | 17.17 | 17.24 | 17.13 | 17.23 | 2,316,070 | +0.23(+1.38%) |
Jun 25, 2014 | 16.90 | 17.01 | 16.86 | 17.00 | 2,413,721 | +0.07(+0.39%) |
Jun 24, 2014 | 17.02 | 17.08 | 16.92 | 16.93 | 1,999,464 | -0.24(-1.38%) |
Jun 23, 2014 | 17.16 | 17.18 | 17.10 | 17.17 | 4,875,361 | +0.09(+0.53%) |
Jun 20, 2014 | 17.06 | 17.08 | 17.02 | 17.08 | 2,595,029 | -0.06(-0.34%) |
Jun 19, 2014 | 17.13 | 17.17 | 17.09 | 17.13 | 4,545,526 | +0.18(+1.06%) |
Jun 18, 2014 | 16.75 | 16.95 | 16.73 | 16.95 | 2,639,696 | +0.13(+0.80%) |
Jun 17, 2014 | 16.78 | 16.84 | 16.75 | 16.82 | 2,751,092 | -0.17(-0.98%) |
Jun 16, 2014 | 17.02 | 17.07 | 16.98 | 16.99 | 1,009,129 | -0.01(-0.04%) |
Jun 13, 2014 | 16.98 | 17.00 | 16.93 | 16.99 | 1,327,833 | +0.00(+0.00%) |
Jun 12, 2014 | 17.04 | 17.07 | 16.97 | 16.99 | 736,698 | -0.07(-0.41%) |
Jun 11, 2014 | 17.08 | 17.09 | 17.04 | 17.06 | 1,265,047 | -0.10(-0.60%) |
Jun 10, 2014 | 17.13 | 17.17 | 17.07 | 17.17 | 1,130,447 | +0.11(+0.64%) |
Jun 06, 2014 | 17.03 | 17.08 | 17.00 | 17.06 | 2,219,619 | +0.06(+0.38%) |
Jun 05, 2014 | 16.89 | 17.01 | 16.82 | 16.99 | 3,790,782 | +0.13(+0.80%) |
Jun 04, 2014 | 16.84 | 16.87 | 16.83 | 16.86 | 1,169,850 | -0.09(-0.53%) |
Jun 03, 2014 | 16.95 | 16.96 | 16.92 | 16.95 | 1,760,516 | -0.10(-0.57%) |
Jun 02, 2014 | 17.06 | 17.07 | 17.02 | 17.04 | 1,866,138 | -0.01(-0.08%) |
May 30, 2014 | 17.04 | 17.07 | 17.01 | 17.06 | 2,775,285 | -0.12(-0.67%) |
May 29, 2014 | 17.10 | 17.18 | 17.09 | 17.17 | 981,139 | +0.15(+0.91%) |
May 28, 2014 | 16.99 | 17.03 | 16.97 | 17.02 | 1,232,804 | -0.06(-0.38%) |
May 27, 2014 | 17.10 | 17.10 | 17.03 | 17.08 | 1,295,800 | +0.10(+0.57%) |
May 23, 2014 | 16.97 | 16.99 | 16.99 | 16.99 | 798,822 | +0.06(+0.38%) |
May 22, 2014 | 16.90 | 16.94 | 16.89 | 16.92 | 702,224 | +0.10(+0.61%) |
May 21, 2014 | 16.75 | 16.82 | 16.73 | 16.82 | 2,765,380 | +0.14(+0.85%) |
May 20, 2014 | 16.78 | 16.81 | 16.65 | 16.68 | 3,434,227 | -0.26(-1.55%) |
May 19, 2014 | 16.92 | 16.96 | 16.89 | 16.94 | 1,531,814 | -0.22(-1.31%) |
May 16, 2014 | 17.13 | 17.20 | 17.11 | 17.17 | 3,427,432 | +0.04(+0.23%) |
May 15, 2014 | 17.20 | 17.20 | 17.06 | 17.13 | 1,916,260 | -0.03(-0.19%) |
May 14, 2014 | 17.22 | 17.24 | 17.13 | 17.16 | 1,192,822 | +0.05(+0.30%) |
May 13, 2014 | 17.15 | 17.15 | 17.08 | 17.11 | 2,037,728 | +0.01(+0.08%) |
May 12, 2014 | 17.02 | 17.10 | 17.00 | 17.10 | 1,203,814 | +0.05(+0.30%) |
May 09, 2014 | 17.01 | 17.05 | 16.97 | 17.04 | 1,790,320 | -0.03(-0.15%) |
May 08, 2014 | 17.04 | 17.14 | 17.04 | 17.07 | 1,998,076 | +0.11(+0.64%) |
May 07, 2014 | 16.92 | 16.98 | 16.86 | 16.96 | 1,748,862 | -0.01(-0.08%) |
May 06, 2014 | 17.01 | 17.04 | 16.96 | 16.97 | 1,662,068 | +0.08(+0.46%) |
May 05, 2014 | 16.77 | 16.92 | 16.74 | 16.90 | 2,093,025 | +0.03(+0.15%) |
May 02, 2014 | 16.79 | 16.90 | 16.77 | 16.87 | 1,603,814 | +0.04(+0.23%) |
May 01, 2014 | 16.81 | 16.86 | 16.77 | 16.83 | 3,572,173 | -0.15(-0.91%) |
Apr 30, 2014 | 16.95 | 17.01 | 16.90 | 16.99 | 1,703,286 | -0.02(-0.11%) |
Apr 29, 2014 | 17.00 | 17.04 | 16.97 | 17.01 | 3,704,712 | -0.12(-0.71%) |
Apr 28, 2014 | 17.11 | 17.16 | 17.01 | 17.13 | 3,941,998 | +0.13(+0.76%) |
Apr 25, 2014 | 17.02 | 17.06 | 16.96 | 17.00 | 4,860,829 | -0.05(-0.26%) |
Apr 24, 2014 | 17.06 | 17.08 | 17.00 | 17.04 | 1,098,977 | -0.03(-0.19%) |
Apr 23, 2014 | 16.99 | 17.09 | 16.98 | 17.08 | 855,517 | -0.07(-0.41%) |
Apr 22, 2014 | 17.08 | 17.18 | 17.08 | 17.15 | 2,071,966 | +0.17(+0.98%) |
Apr 21, 2014 | 16.98 | 17.01 | 16.96 | 16.98 | 1,213,346 | -0.01(-0.04%) |
Apr 17, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 2,528,670 | +0.05(+0.30%) |
Apr 16, 2014 | 16.88 | 16.94 | 16.83 | 16.93 | 1,530,617 | +0.20(+1.19%) |
Apr 15, 2014 | 16.72 | 16.79 | 16.61 | 16.74 | 4,811,173 | -0.12(-0.69%) |
Apr 14, 2014 | 16.82 | 16.88 | 16.77 | 16.85 | 2,050,468 | -0.03(-0.19%) |
Apr 11, 2014 | 16.93 | 17.01 | 16.88 | 16.88 | 1,937,348 | -0.07(-0.42%) |
Apr 10, 2014 | 17.08 | 17.10 | 16.95 | 16.95 | 3,821,830 | -0.26(-1.49%) |
Apr 09, 2014 | 17.13 | 17.24 | 17.06 | 17.21 | 6,759,704 | +0.28(+1.67%) |
Apr 08, 2014 | 16.81 | 16.95 | 16.77 | 16.93 | 3,684,856 | +0.30(+1.78%) |
Apr 07, 2014 | 16.65 | 16.74 | 16.61 | 16.63 | 2,712,695 | +0.01(+0.04%) |
Apr 04, 2014 | 16.75 | 16.81 | 16.60 | 16.63 | 3,303,835 | +0.05(+0.31%) |
Apr 03, 2014 | 16.60 | 16.60 | 16.54 | 16.58 | 2,779,890 | -0.08(-0.46%) |
Apr 02, 2014 | 16.61 | 16.66 | 16.58 | 16.65 | 1,838,262 | +0.02(+0.12%) |