Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.16 | 17.22 | 16.89 | 17.18 | 870,961 | -0.02(-0.09%) |
May 28, 2015 | 17.09 | 17.21 | 16.97 | 17.19 | 551,913 | +0.08(+0.45%) |
May 27, 2015 | 16.92 | 17.18 | 16.84 | 17.12 | 517,125 | +0.22(+1.29%) |
May 26, 2015 | 16.98 | 16.98 | 16.68 | 16.90 | 702,748 | -0.12(-0.69%) |
May 22, 2015 | 17.06 | 17.02 | 17.02 | 17.02 | 377,701 | -0.06(-0.36%) |
May 21, 2015 | 17.06 | 17.19 | 16.96 | 17.08 | 526,170 | -0.02(-0.14%) |
May 20, 2015 | 17.28 | 17.28 | 17.05 | 17.10 | 467,251 | -0.13(-0.77%) |
May 19, 2015 | 17.28 | 17.29 | 17.17 | 17.23 | 482,126 | +0.01(+0.05%) |
May 18, 2015 | 16.98 | 17.25 | 16.97 | 17.23 | 643,868 | +0.23(+1.37%) |
May 15, 2015 | 17.14 | 17.27 | 16.95 | 16.99 | 428,565 | -0.16(-0.95%) |
May 14, 2015 | 17.17 | 17.26 | 17.05 | 17.16 | 360,171 | +0.07(+0.41%) |
May 13, 2015 | 17.10 | 17.14 | 17.00 | 17.09 | 916,965 | +0.00(+0.00%) |
May 12, 2015 | 16.92 | 17.18 | 16.72 | 17.09 | 780,505 | +0.17(+1.01%) |
May 11, 2015 | 16.94 | 17.12 | 16.90 | 16.91 | 586,574 | -0.05(-0.32%) |
May 08, 2015 | 17.15 | 17.15 | 16.81 | 16.97 | 502,000 | +0.09(+0.50%) |
May 07, 2015 | 16.96 | 17.02 | 16.72 | 16.88 | 593,335 | -0.08(-0.46%) |
May 06, 2015 | 16.83 | 16.97 | 16.60 | 16.96 | 744,742 | +0.19(+1.11%) |
May 05, 2015 | 16.81 | 17.00 | 16.71 | 16.78 | 812,729 | -0.09(-0.50%) |
May 04, 2015 | 16.62 | 17.01 | 16.58 | 16.86 | 777,689 | +0.28(+1.68%) |
May 01, 2015 | 16.71 | 16.89 | 16.54 | 16.58 | 674,716 | -0.11(-0.65%) |
Apr 30, 2015 | 16.96 | 17.16 | 16.65 | 16.69 | 1,911,005 | -0.33(-1.95%) |
Apr 29, 2015 | 17.03 | 17.15 | 16.98 | 17.02 | 431,959 | -0.05(-0.32%) |
Apr 28, 2015 | 16.82 | 17.09 | 16.78 | 17.08 | 461,431 | +0.29(+1.75%) |
Apr 27, 2015 | 16.94 | 16.98 | 16.58 | 16.78 | 811,136 | -0.17(-1.00%) |
Apr 24, 2015 | 17.12 | 17.15 | 16.92 | 16.95 | 635,724 | -0.22(-1.26%) |
Apr 23, 2015 | 17.21 | 17.24 | 16.96 | 17.17 | 727,749 | -0.05(-0.27%) |
Apr 22, 2015 | 17.12 | 17.32 | 17.00 | 17.22 | 418,015 | +0.02(+0.09%) |
Apr 21, 2015 | 17.29 | 17.41 | 17.12 | 17.20 | 507,228 | +0.02(+0.09%) |
Apr 20, 2015 | 17.02 | 17.31 | 17.02 | 17.19 | 450,459 | +0.22(+1.32%) |
Apr 17, 2015 | 17.12 | 17.14 | 16.89 | 16.96 | 757,001 | -0.30(-1.75%) |
Apr 16, 2015 | 17.13 | 17.58 | 16.90 | 17.26 | 724,641 | -0.04(-0.22%) |
Apr 15, 2015 | 16.94 | 17.54 | 16.94 | 17.30 | 1,261,969 | +0.48(+2.85%) |
Apr 14, 2015 | 16.76 | 16.85 | 16.57 | 16.82 | 335,129 | +0.01(+0.05%) |
Apr 13, 2015 | 16.68 | 16.89 | 16.68 | 16.81 | 274,785 | +0.09(+0.55%) |
Apr 10, 2015 | 16.74 | 16.78 | 16.64 | 16.72 | 262,768 | +0.02(+0.14%) |
Apr 09, 2015 | 16.73 | 16.79 | 16.50 | 16.70 | 298,752 | -0.07(-0.42%) |
Apr 08, 2015 | 16.68 | 16.81 | 16.61 | 16.77 | 331,030 | +0.09(+0.51%) |
Apr 07, 2015 | 16.74 | 16.85 | 16.65 | 16.68 | 350,023 | -0.09(-0.51%) |
Apr 06, 2015 | 16.68 | 16.85 | 16.47 | 16.77 | 837,165 | -0.09(-0.55%) |
Apr 02, 2015 | 16.67 | 16.86 | 16.86 | 16.86 | 699,609 | +0.17(+1.00%) |
Apr 01, 2015 | 16.79 | 17.00 | 16.46 | 16.69 | 519,749 | -0.15(-0.92%) |
Mar 31, 2015 | 16.76 | 16.90 | 16.68 | 16.85 | 438,773 | -0.02(-0.11%) |
Mar 30, 2015 | 16.66 | 16.93 | 16.66 | 16.87 | 442,081 | +0.29(+1.77%) |
Mar 27, 2015 | 16.64 | 16.64 | 16.44 | 16.57 | 467,065 | -0.10(-0.60%) |
Mar 26, 2015 | 16.78 | 16.89 | 16.60 | 16.68 | 699,077 | -0.15(-0.87%) |
Mar 25, 2015 | 16.98 | 17.02 | 16.78 | 16.82 | 614,416 | -0.17(-1.00%) |
Mar 24, 2015 | 16.98 | 17.08 | 16.80 | 16.99 | 633,441 | -0.01(-0.05%) |
Mar 23, 2015 | 17.11 | 17.20 | 16.92 | 17.00 | 630,041 | -0.11(-0.63%) |
Mar 20, 2015 | 16.97 | 17.15 | 16.31 | 17.11 | 1,353,221 | +0.22(+1.28%) |
Mar 19, 2015 | 16.83 | 16.95 | 16.64 | 16.89 | 772,144 | -0.03(-0.18%) |
Mar 18, 2015 | 16.90 | 17.07 | 16.81 | 16.92 | 764,445 | -0.07(-0.39%) |
Mar 17, 2015 | 16.79 | 17.02 | 16.66 | 16.99 | 721,180 | +0.10(+0.62%) |
Mar 16, 2015 | 16.85 | 17.01 | 16.73 | 16.88 | 958,445 | +0.13(+0.78%) |
Mar 13, 2015 | 16.68 | 16.81 | 16.38 | 16.75 | 788,152 | +0.02(+0.14%) |
Mar 12, 2015 | 16.45 | 16.74 | 16.28 | 16.73 | 651,318 | +0.40(+2.46%) |
Mar 11, 2015 | 16.19 | 16.35 | 16.05 | 16.33 | 536,540 | +0.18(+1.10%) |
Mar 10, 2015 | 16.49 | 16.61 | 16.14 | 16.15 | 420,443 | -0.46(-2.79%) |
Mar 09, 2015 | 16.36 | 16.62 | 16.36 | 16.61 | 771,045 | +0.31(+1.90%) |
Mar 06, 2015 | 16.17 | 16.71 | 16.17 | 16.30 | 849,344 | -0.02(-0.14%) |
Mar 05, 2015 | 16.40 | 16.42 | 16.10 | 16.33 | 422,361 | -0.02(-0.14%) |
Mar 04, 2015 | 16.38 | 16.42 | 16.17 | 16.35 | 409,372 | -0.07(-0.42%) |
Mar 03, 2015 | 16.46 | 16.53 | 16.32 | 16.42 | 544,607 | -0.08(-0.47%) |
Mar 02, 2015 | 16.34 | 16.51 | 16.18 | 16.50 | 698,258 | +0.18(+1.09%) |
Feb 27, 2015 | 16.34 | 16.47 | 16.22 | 16.32 | 663,479 | -0.04(-0.24%) |
Feb 26, 2015 | 16.25 | 16.36 | 16.11 | 16.36 | 301,539 | +0.07(+0.43%) |
Feb 25, 2015 | 16.27 | 16.37 | 16.20 | 16.29 | 416,400 | -0.02(-0.14%) |
Feb 24, 2015 | 16.18 | 16.38 | 16.17 | 16.31 | 362,435 | +0.14(+0.86%) |
Feb 23, 2015 | 16.17 | 16.18 | 15.95 | 16.17 | 415,676 | -0.02(-0.14%) |
Feb 20, 2015 | 16.10 | 16.27 | 15.82 | 16.20 | 1,397,311 | +0.10(+0.62%) |
Feb 19, 2015 | 16.15 | 16.25 | 15.94 | 16.10 | 547,843 | -0.12(-0.76%) |
Feb 18, 2015 | 16.38 | 16.44 | 16.19 | 16.22 | 616,582 | -0.17(-1.04%) |
Feb 17, 2015 | 16.37 | 16.46 | 16.27 | 16.39 | 366,941 | +0.06(+0.38%) |
Feb 13, 2015 | 16.27 | 16.33 | 16.33 | 16.33 | 360,287 | +0.06(+0.36%) |
Feb 12, 2015 | 16.09 | 16.32 | 16.02 | 16.27 | 307,546 | +0.25(+1.57%) |
Feb 11, 2015 | 16.06 | 16.10 | 15.93 | 16.02 | 411,358 | -0.10(-0.62%) |
Feb 10, 2015 | 16.20 | 16.20 | 15.91 | 16.12 | 307,469 | +0.07(+0.43%) |
Feb 09, 2015 | 16.25 | 16.30 | 16.04 | 16.05 | 435,735 | -0.29(-1.75%) |
Feb 06, 2015 | 16.20 | 16.50 | 16.16 | 16.34 | 605,156 | +0.19(+1.20%) |
Feb 05, 2015 | 15.93 | 16.23 | 15.93 | 16.14 | 617,756 | +0.29(+1.80%) |
Feb 04, 2015 | 15.94 | 16.20 | 15.80 | 15.86 | 506,282 | -0.20(-1.25%) |
Feb 03, 2015 | 15.72 | 16.10 | 15.72 | 16.06 | 876,728 | +0.36(+2.31%) |
Feb 02, 2015 | 15.42 | 15.72 | 15.35 | 15.69 | 824,722 | +0.35(+2.27%) |
Jan 30, 2015 | 15.56 | 15.68 | 15.33 | 15.35 | 973,272 | -0.37(-2.36%) |
Jan 29, 2015 | 15.50 | 15.75 | 15.47 | 15.72 | 606,187 | +0.27(+1.75%) |
Jan 28, 2015 | 15.88 | 15.93 | 15.41 | 15.45 | 1,046,262 | -0.35(-2.24%) |
Jan 27, 2015 | 15.73 | 15.93 | 15.62 | 15.80 | 621,207 | -0.16(-1.01%) |
Jan 26, 2015 | 15.76 | 16.11 | 15.51 | 15.96 | 829,950 | +0.15(+0.97%) |
Jan 23, 2015 | 16.14 | 16.15 | 15.67 | 15.81 | 741,753 | -0.36(-2.23%) |
Jan 22, 2015 | 15.53 | 16.18 | 15.44 | 16.17 | 951,779 | +0.78(+5.09%) |
Jan 21, 2015 | 15.38 | 15.58 | 15.24 | 15.39 | 777,968 | +0.02(+0.15%) |
Jan 20, 2015 | 15.49 | 15.58 | 15.25 | 15.36 | 1,159,717 | -0.06(-0.40%) |
Jan 16, 2015 | 15.22 | 15.49 | 15.14 | 15.42 | 1,505,538 | +0.15(+0.95%) |
Jan 15, 2015 | 15.55 | 15.69 | 15.27 | 15.28 | 1,619,412 | -0.35(-2.26%) |
Jan 14, 2015 | 15.91 | 15.91 | 15.48 | 15.63 | 701,470 | -0.37(-2.30%) |
Jan 13, 2015 | 16.14 | 16.38 | 15.82 | 16.00 | 708,927 | +0.03(+0.19%) |
Jan 12, 2015 | 16.08 | 16.16 | 15.93 | 15.97 | 758,828 | -0.15(-0.95%) |
Jan 09, 2015 | 16.58 | 16.59 | 16.12 | 16.12 | 698,971 | -0.48(-2.87%) |
Jan 08, 2015 | 16.56 | 16.71 | 16.48 | 16.60 | 1,597,280 | +0.18(+1.08%) |
Jan 07, 2015 | 16.51 | 16.63 | 16.23 | 16.42 | 867,572 | +0.14(+0.85%) |
Jan 06, 2015 | 16.55 | 16.64 | 16.21 | 16.28 | 845,205 | -0.25(-1.49%) |
Jan 05, 2015 | 16.71 | 16.84 | 16.53 | 16.53 | 807,480 | -0.31(-1.87%) |
Jan 02, 2015 | 17.14 | 17.14 | 16.64 | 16.84 | 507,912 | -0.16(-0.95%) |
Dec 31, 2014 | 17.24 | 17.01 | 17.01 | 17.01 | 463,317 | -0.17(-0.98%) |
Dec 30, 2014 | 17.17 | 17.32 | 17.05 | 17.17 | 301,280 | -0.09(-0.53%) |
Dec 29, 2014 | 17.07 | 17.39 | 17.07 | 17.27 | 554,557 | +0.21(+1.22%) |
Dec 26, 2014 | 17.11 | 17.14 | 17.03 | 17.06 | 348,973 | +0.04(+0.23%) |
Dec 24, 2014 | 17.01 | 17.02 | 17.02 | 17.02 | 221,824 | +0.00(+0.00%) |
Dec 23, 2014 | 17.07 | 17.10 | 16.89 | 17.02 | 1,003,256 | +0.08(+0.45%) |
Dec 22, 2014 | 17.01 | 17.06 | 16.84 | 16.94 | 847,120 | -0.05(-0.32%) |
Dec 19, 2014 | 17.03 | 17.09 | 16.82 | 17.00 | 3,586,604 | -0.06(-0.36%) |
Dec 18, 2014 | 17.28 | 17.39 | 16.85 | 17.06 | 1,015,113 | +0.00(+0.00%) |
Dec 17, 2014 | 16.70 | 17.07 | 16.53 | 17.06 | 893,698 | +0.39(+2.35%) |
Dec 16, 2014 | 16.55 | 16.86 | 16.51 | 16.67 | 790,729 | +0.05(+0.28%) |
Dec 15, 2014 | 16.87 | 16.91 | 16.51 | 16.62 | 874,222 | -0.21(-1.23%) |
Dec 12, 2014 | 16.60 | 16.96 | 16.60 | 16.83 | 1,039,484 | +0.03(+0.16%) |
Dec 11, 2014 | 16.68 | 16.92 | 16.68 | 16.80 | 650,912 | +0.17(+1.04%) |
Dec 10, 2014 | 17.00 | 17.04 | 16.60 | 16.63 | 826,292 | -0.47(-2.74%) |
Dec 09, 2014 | 16.61 | 17.11 | 16.52 | 17.10 | 476,850 | +0.29(+1.74%) |
Dec 08, 2014 | 16.97 | 17.21 | 16.73 | 16.81 | 530,439 | -0.21(-1.22%) |
Dec 05, 2014 | 16.91 | 17.26 | 16.91 | 17.01 | 591,286 | +0.18(+1.10%) |
Dec 04, 2014 | 16.71 | 16.85 | 16.65 | 16.83 | 702,594 | +0.05(+0.32%) |
Dec 03, 2014 | 16.81 | 16.89 | 16.64 | 16.77 | 734,164 | -0.04(-0.23%) |
Dec 02, 2014 | 16.45 | 16.87 | 16.42 | 16.81 | 536,266 | +0.38(+2.29%) |
Dec 01, 2014 | 16.52 | 16.64 | 16.32 | 16.44 | 546,278 | -0.18(-1.06%) |
Nov 28, 2014 | 16.97 | 16.97 | 16.61 | 16.61 | 267,557 | -0.34(-1.99%) |
Nov 26, 2014 | 16.94 | 16.95 | 16.95 | 16.95 | 303,754 | -0.02(-0.09%) |
Nov 25, 2014 | 16.93 | 17.01 | 16.86 | 16.97 | 229,621 | +0.04(+0.23%) |
Nov 24, 2014 | 16.76 | 16.93 | 16.56 | 16.93 | 386,624 | +0.22(+1.31%) |
Nov 21, 2014 | 17.01 | 17.01 | 16.64 | 16.71 | 423,120 | -0.15(-0.91%) |
Nov 20, 2014 | 16.58 | 16.87 | 16.36 | 16.86 | 306,094 | +0.16(+0.97%) |
Nov 19, 2014 | 16.83 | 16.84 | 16.25 | 16.70 | 554,839 | -0.15(-0.89%) |
Nov 18, 2014 | 16.73 | 16.93 | 16.68 | 16.85 | 589,593 | +0.14(+0.83%) |
Nov 17, 2014 | 16.70 | 16.84 | 16.56 | 16.71 | 473,297 | +0.00(+0.00%) |
Nov 14, 2014 | 16.82 | 17.00 | 16.70 | 16.71 | 494,873 | -0.10(-0.62%) |
Nov 13, 2014 | 17.06 | 17.06 | 16.77 | 16.82 | 286,102 | -0.19(-1.11%) |
Nov 12, 2014 | 16.72 | 17.03 | 16.72 | 17.01 | 390,297 | +0.20(+1.19%) |
Nov 11, 2014 | 16.92 | 17.01 | 16.77 | 16.81 | 374,340 | -0.13(-0.75%) |
Nov 10, 2014 | 16.75 | 16.94 | 16.75 | 16.93 | 306,524 | +0.19(+1.12%) |
Nov 07, 2014 | 16.66 | 16.82 | 16.58 | 16.74 | 331,413 | +0.02(+0.14%) |
Nov 06, 2014 | 16.69 | 16.84 | 16.48 | 16.72 | 400,176 | +0.05(+0.28%) |
Nov 05, 2014 | 16.61 | 16.86 | 16.53 | 16.68 | 318,094 | +0.16(+0.98%) |
Nov 04, 2014 | 16.61 | 16.65 | 16.39 | 16.51 | 463,269 | -0.10(-0.60%) |
Nov 03, 2014 | 16.74 | 16.91 | 16.58 | 16.61 | 597,654 | -0.15(-0.87%) |
Oct 31, 2014 | 16.86 | 16.88 | 16.52 | 16.76 | 730,451 | +0.24(+1.44%) |
Oct 30, 2014 | 16.31 | 16.57 | 16.20 | 16.52 | 639,499 | +0.14(+0.84%) |
Oct 29, 2014 | 16.48 | 16.48 | 16.20 | 16.38 | 708,385 | -0.08(-0.47%) |
Oct 28, 2014 | 15.85 | 16.51 | 15.77 | 16.46 | 797,110 | +0.65(+4.13%) |
Oct 27, 2014 | 15.75 | 15.84 | 15.83 | 15.81 | 485,209 | -0.02(-0.15%) |
Oct 24, 2014 | 15.82 | 15.92 | 15.73 | 15.83 | 426,812 | +0.01(+0.05%) |
Oct 23, 2014 | 16.06 | 16.11 | 15.78 | 15.82 | 679,272 | -0.02(-0.15%) |
Oct 22, 2014 | 15.93 | 16.12 | 15.83 | 15.85 | 591,544 | -0.10(-0.63%) |
Oct 21, 2014 | 15.74 | 16.01 | 15.74 | 15.95 | 742,378 | +0.28(+1.81%) |
Oct 20, 2014 | 15.55 | 15.76 | 15.48 | 15.66 | 453,827 | +0.03(+0.20%) |
Oct 17, 2014 | 15.82 | 15.82 | 15.53 | 15.63 | 718,596 | +0.02(+0.15%) |
Oct 16, 2014 | 15.07 | 15.68 | 15.06 | 15.61 | 762,441 | +0.29(+1.90%) |
Oct 15, 2014 | 15.26 | 15.47 | 14.99 | 15.32 | 1,100,548 | -0.24(-1.53%) |
Oct 14, 2014 | 15.45 | 15.78 | 15.37 | 15.55 | 827,129 | +0.24(+1.58%) |
Oct 13, 2014 | 15.17 | 15.51 | 15.05 | 15.31 | 658,532 | +0.17(+1.14%) |
Oct 10, 2014 | 15.02 | 15.42 | 15.02 | 15.14 | 716,610 | +0.04(+0.25%) |
Oct 09, 2014 | 15.42 | 15.47 | 15.10 | 15.10 | 1,332,754 | -0.38(-2.48%) |
Oct 08, 2014 | 15.16 | 15.50 | 15.10 | 15.48 | 724,415 | +0.29(+1.89%) |
Oct 07, 2014 | 15.35 | 15.37 | 15.19 | 15.20 | 1,242,065 | -0.22(-1.44%) |
Oct 06, 2014 | 15.36 | 15.52 | 15.19 | 15.42 | 1,661,823 | +0.07(+0.48%) |
Oct 03, 2014 | 15.51 | 15.52 | 15.28 | 15.35 | 1,101,706 | -0.01(-0.05%) |
Oct 02, 2014 | 15.25 | 15.45 | 15.12 | 15.35 | 1,307,279 | +0.11(+0.73%) |
Oct 01, 2014 | 15.48 | 15.68 | 15.16 | 15.24 | 2,115,507 | -0.28(-1.77%) |
Sep 30, 2014 | 15.68 | 15.74 | 15.51 | 15.52 | 829,041 | -0.18(-1.17%) |
Sep 29, 2014 | 15.53 | 15.75 | 15.52 | 15.70 | 449,217 | -0.02(-0.10%) |
Sep 26, 2014 | 15.53 | 15.72 | 15.50 | 15.72 | 565,887 | +0.20(+1.28%) |
Sep 25, 2014 | 15.73 | 15.78 | 15.46 | 15.52 | 542,010 | -0.27(-1.69%) |
Sep 24, 2014 | 15.74 | 15.83 | 15.60 | 15.79 | 643,724 | +0.09(+0.58%) |
Sep 23, 2014 | 15.90 | 15.99 | 15.69 | 15.69 | 740,904 | -0.24(-1.53%) |
Sep 22, 2014 | 16.01 | 16.13 | 15.91 | 15.94 | 748,887 | -0.13(-0.78%) |
Sep 19, 2014 | 16.30 | 16.36 | 16.01 | 16.06 | 2,582,584 | -0.22(-1.38%) |
Sep 18, 2014 | 16.23 | 16.35 | 16.14 | 16.29 | 631,525 | +0.11(+0.71%) |
Sep 17, 2014 | 16.22 | 16.45 | 16.12 | 16.17 | 1,015,054 | -0.04(-0.24%) |
Sep 16, 2014 | 16.30 | 16.44 | 16.14 | 16.21 | 686,611 | -0.09(-0.54%) |
Sep 15, 2014 | 16.52 | 16.52 | 16.21 | 16.30 | 461,055 | -0.19(-1.16%) |
Sep 12, 2014 | 16.55 | 16.67 | 16.32 | 16.49 | 504,719 | -0.05(-0.28%) |
Sep 11, 2014 | 16.39 | 16.67 | 16.24 | 16.54 | 576,522 | +0.07(+0.44%) |
Sep 10, 2014 | 16.09 | 16.47 | 15.96 | 16.46 | 1,041,637 | +0.20(+1.22%) |
Sep 09, 2014 | 16.55 | 16.55 | 16.25 | 16.27 | 671,154 | -0.35(-2.11%) |
Sep 08, 2014 | 16.59 | 16.71 | 16.49 | 16.62 | 513,543 | -0.03(-0.18%) |
Sep 05, 2014 | 16.43 | 16.66 | 16.34 | 16.65 | 364,879 | +0.15(+0.92%) |
Sep 04, 2014 | 16.60 | 16.68 | 16.46 | 16.49 | 285,674 | -0.08(-0.46%) |
Sep 03, 2014 | 16.81 | 16.92 | 16.54 | 16.57 | 451,245 | -0.19(-1.14%) |
Sep 02, 2014 | 16.66 | 16.87 | 16.58 | 16.76 | 749,889 | +0.18(+1.10%) |
Aug 29, 2014 | 16.46 | 16.58 | 16.58 | 16.58 | 340,596 | +0.14(+0.86%) |
Aug 28, 2014 | 16.43 | 16.53 | 16.30 | 16.44 | 294,302 | -0.05(-0.30%) |
Aug 27, 2014 | 16.64 | 16.64 | 16.48 | 16.49 | 331,744 | -0.18(-1.07%) |
Aug 26, 2014 | 16.55 | 16.71 | 16.55 | 16.67 | 406,680 | +0.10(+0.62%) |
Aug 25, 2014 | 16.50 | 16.58 | 16.39 | 16.56 | 464,738 | +0.11(+0.69%) |
Aug 22, 2014 | 16.39 | 17.86 | 16.28 | 16.45 | 467,353 | -0.01(-0.05%) |
Aug 21, 2014 | 16.23 | 16.51 | 16.13 | 16.46 | 333,742 | +0.20(+1.22%) |
Aug 20, 2014 | 16.25 | 16.31 | 16.11 | 16.26 | 588,579 | -0.05(-0.33%) |
Aug 19, 2014 | 16.23 | 16.36 | 16.16 | 16.31 | 308,084 | +0.04(+0.23%) |
Aug 18, 2014 | 16.13 | 16.28 | 16.09 | 16.27 | 366,515 | +0.31(+1.96%) |
Aug 15, 2014 | 16.31 | 16.31 | 15.79 | 15.96 | 629,141 | -0.21(-1.30%) |
Aug 14, 2014 | 16.11 | 16.23 | 16.07 | 16.17 | 310,041 | +0.06(+0.40%) |
Aug 13, 2014 | 16.01 | 16.14 | 15.95 | 16.11 | 318,263 | +0.11(+0.67%) |
Aug 12, 2014 | 16.12 | 16.22 | 15.90 | 16.00 | 444,623 | -0.16(-0.99%) |
Aug 11, 2014 | 16.17 | 16.28 | 16.02 | 16.16 | 388,941 | +0.11(+0.71%) |
Aug 08, 2014 | 15.88 | 16.09 | 15.86 | 16.04 | 349,533 | +0.16(+1.01%) |
Aug 07, 2014 | 16.08 | 16.23 | 15.80 | 15.88 | 454,566 | -0.11(-0.71%) |
Aug 06, 2014 | 15.84 | 16.06 | 15.82 | 16.00 | 439,790 | +0.13(+0.82%) |
Aug 05, 2014 | 15.88 | 15.95 | 15.78 | 15.87 | 795,081 | -0.04(-0.24%) |
Aug 04, 2014 | 15.98 | 16.13 | 15.78 | 15.91 | 1,087,630 | +0.14(+0.87%) |
Aug 01, 2014 | 15.95 | 16.09 | 15.72 | 15.77 | 917,553 | -0.21(-1.29%) |
Jul 31, 2014 | 16.25 | 16.37 | 15.92 | 15.98 | 870,377 | -0.43(-2.60%) |
Jul 30, 2014 | 16.34 | 16.54 | 16.33 | 16.40 | 425,916 | +0.14(+0.84%) |
Jul 29, 2014 | 16.25 | 16.43 | 16.21 | 16.27 | 499,793 | +0.02(+0.14%) |
Jul 28, 2014 | 16.30 | 16.43 | 16.04 | 16.24 | 822,111 | -0.02(-0.14%) |
Jul 25, 2014 | 16.35 | 16.39 | 16.20 | 16.27 | 653,861 | -0.21(-1.25%) |
Jul 24, 2014 | 16.24 | 16.73 | 16.20 | 16.47 | 772,585 | +0.18(+1.12%) |
Jul 23, 2014 | 16.43 | 16.43 | 16.23 | 16.29 | 541,616 | -0.11(-0.65%) |
Jul 22, 2014 | 16.43 | 16.56 | 16.34 | 16.39 | 575,105 | +0.02(+0.14%) |
Jul 21, 2014 | 16.29 | 16.49 | 16.24 | 16.37 | 651,759 | +0.00(+0.00%) |
Jul 18, 2014 | 16.02 | 16.44 | 16.01 | 16.37 | 948,570 | +0.33(+2.04%) |
Jul 17, 2014 | 16.15 | 16.33 | 16.02 | 16.04 | 953,025 | -0.22(-1.36%) |
Jul 16, 2014 | 16.60 | 16.60 | 16.23 | 16.27 | 959,983 | -0.19(-1.16%) |
Jul 15, 2014 | 16.60 | 16.89 | 16.33 | 16.46 | 1,112,860 | -0.08(-0.51%) |
Jul 14, 2014 | 16.58 | 16.73 | 16.48 | 16.54 | 563,447 | +0.09(+0.56%) |
Jul 11, 2014 | 16.42 | 16.57 | 16.32 | 16.45 | 560,493 | -0.04(-0.23%) |
Jul 10, 2014 | 16.39 | 16.59 | 16.28 | 16.49 | 567,430 | -0.14(-0.83%) |
Jul 09, 2014 | 16.68 | 16.78 | 16.53 | 16.62 | 453,214 | -0.02(-0.14%) |
Jul 08, 2014 | 16.84 | 16.92 | 16.59 | 16.65 | 654,708 | -0.24(-1.44%) |
Jul 07, 2014 | 17.07 | 17.07 | 16.87 | 16.89 | 735,668 | -0.20(-1.16%) |
Jul 03, 2014 | 17.00 | 17.09 | 17.09 | 17.09 | 763,586 | +0.18(+1.04%) |
Jul 02, 2014 | 17.08 | 17.20 | 16.88 | 16.91 | 657,966 | -0.24(-1.42%) |
Jul 01, 2014 | 17.08 | 17.36 | 17.04 | 17.16 | 1,226,569 | +0.14(+0.85%) |
Jun 30, 2014 | 17.22 | 17.25 | 16.86 | 17.01 | 1,140,982 | -0.20(-1.19%) |
Jun 27, 2014 | 17.09 | 17.30 | 16.96 | 17.22 | 15,331,822 | +0.02(+0.13%) |
Jun 26, 2014 | 17.20 | 17.23 | 17.03 | 17.19 | 775,513 | -0.02(-0.09%) |
Jun 25, 2014 | 16.91 | 17.26 | 16.75 | 17.21 | 903,350 | +0.25(+1.48%) |
Jun 24, 2014 | 17.13 | 17.45 | 16.94 | 16.96 | 985,024 | -0.22(-1.28%) |
Jun 23, 2014 | 16.81 | 17.18 | 16.67 | 17.18 | 1,028,599 | +0.37(+2.21%) |
Jun 20, 2014 | 17.05 | 17.25 | 16.79 | 16.81 | 5,521,557 | -0.17(-0.98%) |
Jun 19, 2014 | 17.01 | 17.06 | 16.81 | 16.97 | 923,727 | -0.05(-0.27%) |
Jun 18, 2014 | 17.35 | 17.35 | 16.91 | 17.02 | 747,268 | -0.30(-1.71%) |
Jun 17, 2014 | 17.22 | 17.56 | 16.95 | 17.32 | 1,418,526 | +0.05(+0.26%) |
Jun 16, 2014 | 17.31 | 17.47 | 17.15 | 17.27 | 798,121 | -0.09(-0.52%) |
Jun 13, 2014 | 17.39 | 17.47 | 17.22 | 17.36 | 802,703 | +0.00(+0.00%) |
Jun 12, 2014 | 17.22 | 17.39 | 17.03 | 17.36 | 831,536 | +0.15(+0.88%) |
Jun 11, 2014 | 17.26 | 17.32 | 17.15 | 17.21 | 502,390 | -0.12(-0.70%) |
Jun 10, 2014 | 17.19 | 17.35 | 17.17 | 17.33 | 475,930 | +0.22(+1.29%) |
Jun 06, 2014 | 16.97 | 17.24 | 16.90 | 17.11 | 585,004 | +0.12(+0.71%) |
Jun 05, 2014 | 16.56 | 17.00 | 16.46 | 16.99 | 497,284 | +0.46(+2.80%) |
Jun 04, 2014 | 16.58 | 16.67 | 16.44 | 16.53 | 638,481 | -0.08(-0.46%) |
Jun 03, 2014 | 16.22 | 16.64 | 16.10 | 16.60 | 620,714 | +0.28(+1.72%) |