Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.74 | 14.79 | 14.64 | 14.68 | 13,387,822 | +0.04(+0.27%) |
Jul 30, 2015 | 14.58 | 14.76 | 14.51 | 14.64 | 12,506,283 | +0.07(+0.49%) |
Jul 29, 2015 | 14.35 | 14.66 | 14.19 | 14.57 | 20,254,346 | +0.13(+0.93%) |
Jul 28, 2015 | 14.66 | 14.71 | 14.20 | 14.44 | 19,592,640 | -0.06(-0.43%) |
Jul 27, 2015 | 14.49 | 14.67 | 14.39 | 14.50 | 16,613,994 | -0.10(-0.70%) |
Jul 24, 2015 | 14.71 | 14.79 | 14.50 | 14.60 | 14,668,147 | -0.16(-1.06%) |
Jul 23, 2015 | 14.80 | 14.96 | 14.71 | 14.76 | 12,665,437 | +0.00(+0.00%) |
Jul 22, 2015 | 14.65 | 14.82 | 14.51 | 14.76 | 15,519,788 | +0.02(+0.16%) |
Jul 21, 2015 | 14.79 | 14.87 | 14.60 | 14.74 | 15,566,742 | -0.13(-0.85%) |
Jul 20, 2015 | 15.01 | 15.01 | 14.86 | 14.86 | 12,141,547 | -0.13(-0.89%) |
Jul 17, 2015 | 15.27 | 15.34 | 15.00 | 15.00 | 14,675,921 | -0.36(-2.35%) |
Jul 16, 2015 | 15.23 | 15.42 | 15.19 | 15.36 | 13,965,236 | +0.38(+2.52%) |
Jul 15, 2015 | 15.17 | 15.18 | 14.91 | 14.98 | 11,280,694 | -0.15(-0.99%) |
Jul 14, 2015 | 15.05 | 15.19 | 15.04 | 15.13 | 9,598,621 | +0.08(+0.52%) |
Jul 13, 2015 | 14.90 | 15.06 | 14.68 | 15.05 | 21,906,910 | -0.10(-0.67%) |
Jul 10, 2015 | 15.20 | 15.23 | 15.03 | 15.15 | 11,071,229 | +0.09(+0.63%) |
Jul 09, 2015 | 15.30 | 15.39 | 15.03 | 15.06 | 12,898,181 | +0.02(+0.10%) |
Jul 08, 2015 | 15.23 | 15.23 | 15.04 | 15.04 | 11,998,354 | -0.34(-2.20%) |
Jul 07, 2015 | 15.41 | 15.43 | 15.01 | 15.38 | 18,073,914 | -0.04(-0.25%) |
Jul 06, 2015 | 15.34 | 15.59 | 15.26 | 15.42 | 11,006,818 | -0.06(-0.41%) |
Jul 02, 2015 | 15.61 | 15.48 | 15.48 | 15.48 | 9,475,053 | -0.08(-0.51%) |
Jul 01, 2015 | 15.62 | 15.74 | 15.48 | 15.56 | 11,064,697 | +0.05(+0.35%) |
Jun 30, 2015 | 15.64 | 15.77 | 15.38 | 15.51 | 19,281,460 | +0.02(+0.15%) |
Jun 29, 2015 | 15.89 | 15.91 | 15.45 | 15.48 | 17,235,176 | -0.50(-3.10%) |
Jun 26, 2015 | 16.12 | 16.19 | 15.98 | 15.98 | 18,323,024 | -0.17(-1.07%) |
Jun 25, 2015 | 16.43 | 16.44 | 16.13 | 16.15 | 11,187,960 | -0.17(-1.06%) |
Jun 24, 2015 | 16.40 | 16.49 | 16.16 | 16.33 | 17,389,070 | -0.16(-0.95%) |
Jun 23, 2015 | 16.53 | 16.55 | 16.41 | 16.48 | 8,555,638 | -0.07(-0.43%) |
Jun 22, 2015 | 16.59 | 16.62 | 16.44 | 16.55 | 10,104,310 | +0.09(+0.57%) |
Jun 19, 2015 | 16.64 | 16.65 | 16.46 | 16.46 | 12,179,070 | -0.22(-1.32%) |
Jun 18, 2015 | 16.50 | 16.73 | 16.48 | 16.68 | 9,851,748 | +0.24(+1.48%) |
Jun 17, 2015 | 16.49 | 16.60 | 16.31 | 16.44 | 8,864,555 | +0.01(+0.05%) |
Jun 16, 2015 | 16.19 | 16.50 | 16.11 | 16.43 | 18,453,966 | +0.41(+2.55%) |
Jun 15, 2015 | 16.24 | 16.24 | 15.92 | 16.02 | 14,180,698 | -0.29(-1.78%) |
Jun 12, 2015 | 16.25 | 16.38 | 16.15 | 16.31 | 9,763,465 | -0.04(-0.24%) |
Jun 11, 2015 | 16.51 | 16.58 | 16.33 | 16.35 | 10,996,177 | -0.17(-1.05%) |
Jun 10, 2015 | 16.22 | 16.52 | 16.22 | 16.52 | 15,633,908 | +0.31(+1.89%) |
Jun 09, 2015 | 16.33 | 16.33 | 15.96 | 16.22 | 13,981,666 | -0.10(-0.63%) |
Jun 08, 2015 | 16.66 | 16.66 | 16.27 | 16.32 | 18,048,216 | +0.04(+0.24%) |
Jun 05, 2015 | 16.18 | 16.33 | 16.06 | 16.28 | 11,138,289 | +0.05(+0.29%) |
Jun 04, 2015 | 16.31 | 16.32 | 16.06 | 16.23 | 16,487,208 | -0.12(-0.72%) |
Jun 03, 2015 | 16.47 | 16.50 | 16.34 | 16.35 | 10,438,961 | -0.04(-0.24%) |
Jun 02, 2015 | 16.40 | 16.51 | 16.36 | 16.39 | 10,683,669 | -0.02(-0.14%) |
Jun 01, 2015 | 16.49 | 16.59 | 16.36 | 16.41 | 10,328,806 | -0.03(-0.19%) |
May 29, 2015 | 16.54 | 16.60 | 16.36 | 16.44 | 12,450,489 | -0.10(-0.62%) |
May 28, 2015 | 16.63 | 16.63 | 16.37 | 16.55 | 10,910,342 | -0.06(-0.38%) |
May 27, 2015 | 16.66 | 16.67 | 16.42 | 16.61 | 12,417,699 | +0.03(+0.19%) |
May 26, 2015 | 16.71 | 16.80 | 16.41 | 16.58 | 11,633,502 | -0.23(-1.35%) |
May 22, 2015 | 17.03 | 16.80 | 16.80 | 16.80 | 9,908,073 | -0.25(-1.47%) |
May 21, 2015 | 16.94 | 17.23 | 16.91 | 17.05 | 12,430,480 | +0.18(+1.07%) |
May 20, 2015 | 16.75 | 17.01 | 16.70 | 16.87 | 10,752,159 | +0.08(+0.47%) |
May 19, 2015 | 16.76 | 16.90 | 16.57 | 16.80 | 12,102,307 | +0.11(+0.66%) |
May 18, 2015 | 16.61 | 16.77 | 16.61 | 16.69 | 10,041,761 | +0.05(+0.28%) |
May 15, 2015 | 16.73 | 16.77 | 16.60 | 16.64 | 7,617,760 | -0.06(-0.37%) |
May 14, 2015 | 16.61 | 16.72 | 16.51 | 16.70 | 7,665,049 | +0.23(+1.38%) |
May 13, 2015 | 16.40 | 16.61 | 16.26 | 16.48 | 14,072,967 | +0.07(+0.43%) |
May 12, 2015 | 16.52 | 16.62 | 16.40 | 16.41 | 7,608,815 | -0.25(-1.50%) |
May 11, 2015 | 16.48 | 16.80 | 16.48 | 16.66 | 10,686,876 | +0.13(+0.76%) |
May 08, 2015 | 16.55 | 16.73 | 16.47 | 16.53 | 11,154,184 | +0.09(+0.52%) |
May 07, 2015 | 16.44 | 16.56 | 16.33 | 16.44 | 14,860,268 | -0.02(-0.10%) |
May 06, 2015 | 16.31 | 16.48 | 16.09 | 16.46 | 17,034,950 | +0.20(+1.25%) |
May 05, 2015 | 16.69 | 16.75 | 16.18 | 16.26 | 14,202,665 | -0.50(-2.99%) |
May 04, 2015 | 16.76 | 16.90 | 16.73 | 16.76 | 8,037,213 | +0.00(+0.00%) |
May 01, 2015 | 16.43 | 16.76 | 16.36 | 16.76 | 13,774,553 | +0.40(+2.44%) |
Apr 30, 2015 | 16.63 | 16.75 | 16.18 | 16.36 | 18,944,778 | -0.34(-2.01%) |
Apr 29, 2015 | 17.01 | 17.02 | 16.31 | 16.69 | 28,960,642 | -0.55(-3.22%) |
Apr 28, 2015 | 17.43 | 17.48 | 17.01 | 17.25 | 21,238,772 | -0.24(-1.38%) |
Apr 27, 2015 | 17.63 | 17.82 | 17.43 | 17.49 | 16,524,100 | -0.11(-0.62%) |
Apr 24, 2015 | 17.86 | 17.87 | 17.54 | 17.60 | 9,399,468 | -0.21(-1.18%) |
Apr 23, 2015 | 17.48 | 17.96 | 17.48 | 17.81 | 13,753,180 | +0.27(+1.56%) |
Apr 22, 2015 | 17.59 | 17.65 | 17.23 | 17.54 | 10,070,049 | -0.13(-0.75%) |
Apr 21, 2015 | 17.87 | 17.89 | 17.51 | 17.67 | 10,371,391 | -0.05(-0.31%) |
Apr 20, 2015 | 17.65 | 17.91 | 17.63 | 17.73 | 10,249,329 | +0.17(+0.98%) |
Apr 17, 2015 | 17.53 | 17.55 | 17.27 | 17.55 | 12,738,287 | -0.14(-0.80%) |
Apr 16, 2015 | 17.41 | 17.78 | 17.39 | 17.69 | 11,910,316 | +0.24(+1.39%) |
Apr 15, 2015 | 17.52 | 17.65 | 17.44 | 17.45 | 9,188,402 | -0.01(-0.04%) |
Apr 14, 2015 | 17.50 | 17.58 | 17.26 | 17.46 | 9,326,556 | -0.02(-0.09%) |
Apr 13, 2015 | 17.56 | 17.76 | 17.45 | 17.48 | 8,513,165 | -0.05(-0.27%) |
Apr 10, 2015 | 17.41 | 17.53 | 17.34 | 17.52 | 8,637,689 | +0.14(+0.81%) |
Apr 09, 2015 | 17.23 | 17.41 | 17.20 | 17.38 | 10,616,000 | +0.14(+0.82%) |
Apr 08, 2015 | 17.23 | 17.33 | 17.01 | 17.24 | 14,082,771 | +0.05(+0.27%) |
Apr 07, 2015 | 17.48 | 17.49 | 17.17 | 17.19 | 10,343,361 | -0.29(-1.65%) |
Apr 06, 2015 | 17.37 | 17.56 | 17.27 | 17.48 | 11,296,334 | +0.04(+0.22%) |
Apr 02, 2015 | 17.36 | 17.44 | 17.44 | 17.44 | 11,713,530 | +0.05(+0.31%) |
Apr 01, 2015 | 17.68 | 17.71 | 17.34 | 17.39 | 11,886,554 | -0.34(-1.90%) |
Mar 31, 2015 | 18.08 | 18.08 | 17.67 | 17.73 | 10,322,015 | -0.44(-2.41%) |
Mar 30, 2015 | 17.90 | 18.21 | 17.89 | 18.16 | 8,491,729 | +0.39(+2.20%) |
Mar 27, 2015 | 17.60 | 17.80 | 17.52 | 17.77 | 6,196,658 | +0.21(+1.20%) |
Mar 26, 2015 | 17.67 | 17.68 | 17.39 | 17.56 | 15,379,044 | -0.19(-1.06%) |
Mar 25, 2015 | 18.33 | 18.42 | 17.73 | 17.75 | 11,944,804 | -0.55(-2.99%) |
Mar 24, 2015 | 18.37 | 18.45 | 18.29 | 18.30 | 7,825,315 | -0.05(-0.26%) |
Mar 23, 2015 | 18.27 | 18.48 | 18.26 | 18.34 | 7,587,716 | +0.06(+0.34%) |
Mar 20, 2015 | 18.12 | 18.45 | 18.11 | 18.28 | 16,378,398 | +0.20(+1.12%) |
Mar 19, 2015 | 18.46 | 18.52 | 18.03 | 18.08 | 10,608,307 | -0.49(-2.65%) |
Mar 18, 2015 | 18.17 | 18.65 | 18.08 | 18.57 | 8,791,435 | +0.30(+1.67%) |
Mar 17, 2015 | 18.51 | 18.53 | 18.27 | 18.27 | 9,183,688 | -0.27(-1.43%) |
Mar 16, 2015 | 18.11 | 18.55 | 18.09 | 18.53 | 9,539,864 | +0.55(+3.09%) |
Mar 13, 2015 | 17.95 | 18.07 | 17.69 | 17.98 | 9,940,232 | -0.10(-0.56%) |
Mar 12, 2015 | 17.78 | 18.11 | 17.62 | 18.08 | 13,247,758 | +0.34(+1.89%) |
Mar 11, 2015 | 18.16 | 18.16 | 17.71 | 17.74 | 13,866,608 | -0.27(-1.52%) |
Mar 10, 2015 | 18.43 | 18.43 | 18.01 | 18.02 | 14,335,750 | -0.55(-2.99%) |
Mar 09, 2015 | 18.79 | 18.87 | 18.48 | 18.57 | 12,342,060 | -0.21(-1.12%) |
Mar 06, 2015 | 19.17 | 19.24 | 18.74 | 18.78 | 7,947,116 | -0.46(-2.40%) |
Mar 05, 2015 | 19.30 | 19.42 | 19.20 | 19.24 | 6,151,786 | -0.10(-0.53%) |
Mar 04, 2015 | 19.15 | 19.45 | 18.97 | 19.34 | 9,101,887 | +0.11(+0.59%) |
Mar 03, 2015 | 19.20 | 19.44 | 19.18 | 19.23 | 9,335,749 | -0.02(-0.10%) |
Mar 02, 2015 | 19.01 | 19.26 | 18.95 | 19.25 | 8,830,848 | +0.18(+0.94%) |
Feb 27, 2015 | 19.15 | 19.28 | 19.02 | 19.07 | 9,800,672 | -0.05(-0.29%) |
Feb 26, 2015 | 19.23 | 19.38 | 19.08 | 19.13 | 8,303,272 | -0.10(-0.53%) |
Feb 25, 2015 | 19.21 | 19.32 | 19.09 | 19.23 | 6,922,529 | -0.05(-0.24%) |
Feb 24, 2015 | 19.24 | 19.30 | 19.11 | 19.27 | 6,435,954 | +0.00(+0.00%) |
Feb 23, 2015 | 19.40 | 19.41 | 19.23 | 19.27 | 6,324,100 | -0.14(-0.72%) |
Feb 20, 2015 | 19.13 | 19.41 | 18.87 | 19.41 | 8,900,162 | +0.24(+1.26%) |
Feb 19, 2015 | 19.13 | 19.25 | 19.06 | 19.17 | 9,075,802 | +0.02(+0.08%) |
Feb 18, 2015 | 19.16 | 19.20 | 18.95 | 19.16 | 8,048,583 | +0.02(+0.12%) |
Feb 17, 2015 | 19.41 | 19.44 | 19.08 | 19.13 | 8,474,539 | -0.31(-1.60%) |
Feb 13, 2015 | 19.34 | 19.44 | 19.44 | 19.44 | 7,959,989 | +0.11(+0.56%) |
Feb 12, 2015 | 19.16 | 19.48 | 19.14 | 19.34 | 9,479,672 | +0.24(+1.26%) |
Feb 11, 2015 | 19.32 | 19.34 | 19.00 | 19.09 | 7,701,634 | -0.23(-1.21%) |
Feb 10, 2015 | 18.99 | 19.37 | 18.82 | 19.33 | 11,353,384 | +0.47(+2.52%) |
Feb 09, 2015 | 18.84 | 19.06 | 18.80 | 18.85 | 9,973,457 | +0.02(+0.12%) |
Feb 06, 2015 | 19.06 | 19.17 | 18.80 | 18.83 | 13,071,796 | -0.21(-1.10%) |
Feb 05, 2015 | 18.84 | 19.17 | 18.80 | 19.04 | 11,141,403 | +0.16(+0.87%) |
Feb 04, 2015 | 18.91 | 19.07 | 18.78 | 18.88 | 11,812,565 | -0.06(-0.33%) |
Feb 03, 2015 | 18.80 | 18.98 | 18.62 | 18.94 | 12,354,457 | +0.16(+0.83%) |
Feb 02, 2015 | 18.57 | 18.81 | 18.07 | 18.78 | 12,285,934 | +0.30(+1.60%) |
Jan 30, 2015 | 18.39 | 18.78 | 18.36 | 18.49 | 14,750,003 | -0.02(-0.08%) |
Jan 29, 2015 | 18.95 | 18.95 | 18.10 | 18.50 | 18,202,034 | -0.33(-1.78%) |
Jan 28, 2015 | 19.34 | 19.57 | 18.80 | 18.84 | 19,059,838 | -0.40(-2.06%) |
Jan 27, 2015 | 18.44 | 19.43 | 18.43 | 19.23 | 21,275,556 | +0.64(+3.43%) |
Jan 26, 2015 | 18.47 | 18.76 | 18.31 | 18.60 | 10,336,380 | +0.05(+0.25%) |
Jan 23, 2015 | 18.43 | 18.61 | 18.38 | 18.55 | 8,489,574 | +0.10(+0.55%) |
Jan 22, 2015 | 18.23 | 18.47 | 18.10 | 18.45 | 8,498,822 | +0.33(+1.85%) |
Jan 21, 2015 | 17.94 | 18.15 | 17.76 | 18.11 | 10,649,183 | +0.11(+0.60%) |
Jan 20, 2015 | 18.16 | 18.17 | 17.83 | 18.01 | 10,677,932 | -0.02(-0.09%) |
Jan 16, 2015 | 17.85 | 18.11 | 17.73 | 18.02 | 12,806,559 | +0.12(+0.65%) |
Jan 15, 2015 | 18.51 | 18.51 | 17.90 | 17.90 | 11,793,958 | -0.18(-0.99%) |
Jan 14, 2015 | 17.82 | 18.10 | 17.69 | 18.08 | 8,677,090 | +0.08(+0.43%) |
Jan 13, 2015 | 18.21 | 18.58 | 17.85 | 18.01 | 11,771,604 | -0.10(-0.56%) |
Jan 12, 2015 | 18.18 | 18.24 | 17.95 | 18.11 | 7,543,109 | -0.02(-0.13%) |
Jan 09, 2015 | 18.18 | 18.25 | 18.06 | 18.13 | 8,307,810 | -0.03(-0.17%) |
Jan 08, 2015 | 17.83 | 18.27 | 17.81 | 18.16 | 12,068,766 | +0.57(+3.23%) |
Jan 07, 2015 | 17.48 | 17.71 | 17.38 | 17.59 | 7,507,785 | +0.25(+1.44%) |
Jan 06, 2015 | 17.03 | 17.71 | 17.03 | 17.34 | 10,074,220 | -0.30(-1.72%) |
Jan 05, 2015 | 17.76 | 17.85 | 17.55 | 17.65 | 8,980,357 | -0.25(-1.39%) |
Jan 02, 2015 | 17.91 | 17.97 | 17.69 | 17.90 | 6,440,397 | +0.06(+0.35%) |
Dec 31, 2014 | 18.12 | 17.83 | 17.83 | 17.83 | 8,037,645 | -0.20(-1.12%) |
Dec 30, 2014 | 17.89 | 18.08 | 17.88 | 18.04 | 5,450,902 | +0.00(+0.00%) |
Dec 29, 2014 | 18.04 | 18.20 | 17.99 | 18.04 | 5,953,058 | -0.10(-0.56%) |
Dec 26, 2014 | 18.08 | 18.29 | 18.05 | 18.14 | 5,281,821 | +0.08(+0.43%) |
Dec 24, 2014 | 18.01 | 18.06 | 18.06 | 18.06 | 4,781,239 | +0.06(+0.35%) |
Dec 23, 2014 | 17.69 | 18.10 | 17.69 | 18.00 | 10,697,419 | +0.34(+1.94%) |
Dec 22, 2014 | 17.59 | 17.67 | 17.52 | 17.66 | 8,924,836 | +0.03(+0.18%) |
Dec 19, 2014 | 17.27 | 17.68 | 17.27 | 17.62 | 19,155,972 | +0.37(+2.16%) |
Dec 18, 2014 | 16.99 | 17.26 | 16.89 | 17.25 | 18,474,954 | +0.69(+4.18%) |
Dec 17, 2014 | 16.16 | 16.60 | 16.05 | 16.56 | 11,730,860 | +0.42(+2.60%) |
Dec 16, 2014 | 15.97 | 16.29 | 15.91 | 16.14 | 13,840,697 | +0.11(+0.68%) |
Dec 15, 2014 | 16.13 | 16.22 | 15.85 | 16.03 | 8,926,467 | -0.02(-0.10%) |
Dec 12, 2014 | 16.37 | 16.42 | 16.05 | 16.05 | 9,557,881 | -0.44(-2.64%) |
Dec 11, 2014 | 16.55 | 16.76 | 16.43 | 16.48 | 7,822,081 | +0.03(+0.19%) |
Dec 10, 2014 | 16.68 | 16.76 | 16.41 | 16.45 | 10,945,693 | -0.26(-1.54%) |
Dec 09, 2014 | 16.29 | 16.88 | 16.28 | 16.71 | 21,562,938 | +0.37(+2.24%) |
Dec 08, 2014 | 16.60 | 16.60 | 16.29 | 16.34 | 8,864,278 | -0.26(-1.55%) |
Dec 05, 2014 | 16.54 | 16.69 | 16.53 | 16.60 | 11,885,418 | +0.09(+0.52%) |
Dec 04, 2014 | 16.77 | 16.81 | 16.49 | 16.51 | 12,520,265 | -0.24(-1.44%) |
Dec 03, 2014 | 16.35 | 16.87 | 16.31 | 16.75 | 18,940,686 | +0.41(+2.52%) |
Dec 02, 2014 | 16.24 | 16.43 | 16.22 | 16.34 | 7,433,510 | +0.08(+0.48%) |
Dec 01, 2014 | 16.26 | 16.33 | 16.13 | 16.26 | 7,063,624 | -0.09(-0.52%) |
Nov 28, 2014 | 16.37 | 16.40 | 16.27 | 16.35 | 3,570,917 | -0.04(-0.24%) |
Nov 26, 2014 | 16.35 | 16.39 | 16.39 | 16.39 | 5,232,775 | +0.04(+0.24%) |
Nov 25, 2014 | 16.33 | 16.42 | 16.32 | 16.35 | 9,495,870 | +0.03(+0.19%) |
Nov 24, 2014 | 16.27 | 16.33 | 16.17 | 16.32 | 8,147,066 | +0.05(+0.29%) |
Nov 21, 2014 | 16.19 | 16.29 | 16.12 | 16.27 | 12,007,980 | +0.24(+1.50%) |
Nov 20, 2014 | 15.87 | 16.14 | 15.82 | 16.03 | 7,923,848 | +0.11(+0.68%) |
Nov 19, 2014 | 15.84 | 15.96 | 15.70 | 15.92 | 9,946,686 | +0.04(+0.24%) |
Nov 18, 2014 | 15.85 | 16.00 | 15.83 | 15.88 | 8,042,827 | +0.05(+0.29%) |
Nov 17, 2014 | 15.87 | 15.87 | 15.76 | 15.84 | 5,491,734 | -0.04(-0.25%) |
Nov 14, 2014 | 15.79 | 15.93 | 15.76 | 15.87 | 8,525,984 | +0.05(+0.30%) |
Nov 13, 2014 | 16.07 | 16.11 | 15.72 | 15.83 | 11,134,275 | -0.28(-1.74%) |
Nov 12, 2014 | 16.02 | 16.17 | 15.94 | 16.11 | 5,317,011 | +0.00(+0.00%) |
Nov 11, 2014 | 16.10 | 16.15 | 16.01 | 16.11 | 7,142,825 | +0.01(+0.05%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.93 | 16.10 | 8,665,225 | +0.19(+1.22%) |
Nov 07, 2014 | 16.02 | 16.07 | 15.83 | 15.91 | 17,020,508 | -0.10(-0.63%) |
Nov 06, 2014 | 16.13 | 16.18 | 15.95 | 16.01 | 12,066,831 | -0.06(-0.39%) |
Nov 05, 2014 | 16.08 | 16.12 | 15.91 | 16.07 | 8,547,254 | +0.06(+0.39%) |
Nov 04, 2014 | 15.89 | 16.01 | 15.79 | 16.01 | 14,192,453 | +0.10(+0.63%) |
Nov 03, 2014 | 15.80 | 16.05 | 15.79 | 15.91 | 13,299,546 | +0.09(+0.59%) |
Oct 31, 2014 | 15.82 | 15.88 | 15.63 | 15.81 | 13,884,540 | +0.28(+1.79%) |
Oct 30, 2014 | 15.40 | 15.64 | 15.36 | 15.54 | 10,031,291 | +0.14(+0.90%) |
Oct 29, 2014 | 15.30 | 15.63 | 15.17 | 15.40 | 14,804,887 | +0.22(+1.48%) |
Oct 28, 2014 | 14.10 | 15.25 | 14.05 | 15.17 | 23,718,834 | +0.58(+3.98%) |
Oct 27, 2014 | 14.52 | 14.64 | 14.55 | 14.59 | 9,553,086 | +0.04(+0.27%) |
Oct 24, 2014 | 14.48 | 14.58 | 14.32 | 14.55 | 6,617,007 | +0.09(+0.64%) |
Oct 23, 2014 | 14.44 | 14.59 | 14.38 | 14.46 | 6,853,480 | +0.21(+1.47%) |
Oct 22, 2014 | 14.40 | 14.51 | 14.24 | 14.25 | 9,708,232 | -0.09(-0.65%) |
Oct 21, 2014 | 14.15 | 14.37 | 14.11 | 14.34 | 10,464,218 | +0.35(+2.49%) |
Oct 20, 2014 | 13.70 | 14.01 | 13.70 | 13.99 | 7,579,666 | +0.26(+1.86%) |
Oct 17, 2014 | 13.68 | 13.93 | 13.65 | 13.74 | 11,012,637 | +0.19(+1.43%) |
Oct 16, 2014 | 13.32 | 13.62 | 13.25 | 13.55 | 14,073,899 | -0.05(-0.34%) |
Oct 15, 2014 | 13.32 | 13.65 | 13.18 | 13.59 | 15,131,039 | -0.01(-0.06%) |
Oct 14, 2014 | 13.52 | 13.80 | 13.37 | 13.60 | 15,237,436 | -0.05(-0.40%) |
Oct 13, 2014 | 14.04 | 14.12 | 13.65 | 13.65 | 14,224,508 | -0.41(-2.92%) |
Oct 10, 2014 | 14.34 | 14.39 | 14.10 | 14.06 | 10,314,358 | -0.32(-2.21%) |
Oct 09, 2014 | 14.66 | 14.71 | 14.37 | 14.38 | 10,749,482 | -0.29(-2.00%) |
Oct 08, 2014 | 14.53 | 14.70 | 14.23 | 14.68 | 12,088,447 | +0.21(+1.44%) |
Oct 07, 2014 | 14.75 | 14.78 | 14.47 | 14.47 | 9,969,566 | -0.37(-2.50%) |
Oct 06, 2014 | 14.68 | 15.07 | 14.64 | 14.84 | 17,500,338 | +0.19(+1.27%) |
Oct 03, 2014 | 14.57 | 14.71 | 14.56 | 14.65 | 10,350,559 | +0.18(+1.23%) |
Oct 02, 2014 | 14.51 | 14.62 | 14.18 | 14.47 | 16,584,062 | -0.08(-0.53%) |
Oct 01, 2014 | 14.92 | 14.95 | 14.54 | 14.55 | 19,366,606 | -0.42(-2.79%) |
Sep 30, 2014 | 15.19 | 15.22 | 14.88 | 14.97 | 11,532,615 | -0.16(-1.07%) |
Sep 29, 2014 | 15.24 | 15.25 | 15.04 | 15.13 | 9,675,204 | -0.25(-1.61%) |
Sep 26, 2014 | 15.40 | 15.41 | 15.26 | 15.38 | 6,397,914 | +0.05(+0.30%) |
Sep 25, 2014 | 15.62 | 15.63 | 15.33 | 15.33 | 7,919,637 | -0.29(-1.88%) |
Sep 24, 2014 | 15.43 | 15.64 | 15.42 | 15.63 | 6,733,361 | +0.19(+1.25%) |
Sep 23, 2014 | 15.60 | 15.64 | 15.43 | 15.43 | 12,229,020 | -0.22(-1.43%) |
Sep 22, 2014 | 15.74 | 15.75 | 15.58 | 15.66 | 6,992,520 | -0.13(-0.83%) |
Sep 19, 2014 | 16.15 | 16.17 | 15.78 | 15.79 | 15,170,158 | -0.27(-1.69%) |
Sep 18, 2014 | 16.07 | 16.10 | 16.01 | 16.06 | 5,725,673 | +0.03(+0.19%) |
Sep 17, 2014 | 15.98 | 16.14 | 15.93 | 16.03 | 7,100,263 | +0.05(+0.34%) |
Sep 16, 2014 | 15.89 | 16.08 | 15.88 | 15.98 | 6,241,227 | +0.03(+0.19%) |
Sep 15, 2014 | 16.02 | 16.02 | 15.76 | 15.95 | 7,364,581 | -0.10(-0.63%) |
Sep 12, 2014 | 16.16 | 16.18 | 15.95 | 16.05 | 6,796,041 | -0.16(-1.00%) |
Sep 11, 2014 | 16.25 | 16.33 | 16.08 | 16.21 | 8,860,371 | -0.06(-0.38%) |
Sep 10, 2014 | 16.26 | 16.42 | 16.20 | 16.27 | 6,814,085 | +0.02(+0.14%) |
Sep 09, 2014 | 16.43 | 16.55 | 16.20 | 16.25 | 13,363,625 | -0.09(-0.57%) |
Sep 08, 2014 | 16.45 | 16.47 | 16.24 | 16.34 | 7,991,040 | -0.14(-0.85%) |
Sep 05, 2014 | 16.32 | 16.48 | 16.26 | 16.48 | 7,581,666 | +0.13(+0.80%) |
Sep 04, 2014 | 16.26 | 16.58 | 16.22 | 16.35 | 13,621,860 | +0.09(+0.57%) |
Sep 03, 2014 | 16.23 | 16.31 | 16.19 | 16.26 | 8,328,660 | +0.02(+0.14%) |
Sep 02, 2014 | 16.16 | 16.24 | 16.06 | 16.23 | 8,100,437 | +0.09(+0.53%) |
Aug 29, 2014 | 15.91 | 16.15 | 16.15 | 16.15 | 9,875,947 | +0.22(+1.41%) |
Aug 28, 2014 | 15.79 | 16.02 | 15.75 | 15.92 | 5,492,397 | +0.06(+0.39%) |
Aug 27, 2014 | 16.01 | 16.08 | 15.82 | 15.86 | 7,363,238 | -0.12(-0.73%) |
Aug 26, 2014 | 15.95 | 16.21 | 15.95 | 15.98 | 7,836,818 | +0.08(+0.53%) |
Aug 25, 2014 | 15.88 | 16.00 | 15.86 | 15.89 | 5,080,830 | +0.07(+0.44%) |
Aug 22, 2014 | 15.89 | 15.94 | 15.74 | 15.82 | 7,010,209 | -0.08(-0.53%) |
Aug 21, 2014 | 15.97 | 16.05 | 15.88 | 15.91 | 9,987,339 | -0.04(-0.24%) |
Aug 20, 2014 | 15.61 | 15.99 | 15.51 | 15.95 | 14,890,872 | +0.28(+1.77%) |
Aug 19, 2014 | 15.68 | 15.70 | 15.41 | 15.67 | 13,654,220 | -0.02(-0.15%) |
Aug 18, 2014 | 15.63 | 15.73 | 15.63 | 15.69 | 6,862,876 | +0.16(+1.04%) |
Aug 15, 2014 | 15.66 | 15.61 | 15.33 | 15.53 | 11,221,571 | -0.08(-0.49%) |
Aug 14, 2014 | 15.63 | 15.71 | 15.57 | 15.61 | 6,796,731 | -0.05(-0.30%) |
Aug 13, 2014 | 15.64 | 15.66 | 15.54 | 15.65 | 5,857,057 | +0.10(+0.64%) |
Aug 12, 2014 | 15.48 | 15.58 | 15.41 | 15.55 | 5,705,893 | +0.05(+0.35%) |
Aug 11, 2014 | 15.43 | 15.60 | 15.41 | 15.50 | 6,264,672 | +0.14(+0.90%) |
Aug 08, 2014 | 15.16 | 15.34 | 15.12 | 15.36 | 7,757,791 | +0.20(+1.32%) |
Aug 07, 2014 | 15.36 | 15.42 | 15.11 | 15.16 | 6,903,245 | -0.08(-0.56%) |
Aug 06, 2014 | 15.21 | 15.41 | 15.18 | 15.24 | 8,881,422 | -0.07(-0.45%) |
Aug 05, 2014 | 15.39 | 15.48 | 15.26 | 15.31 | 11,086,173 | -0.13(-0.85%) |
Aug 04, 2014 | 15.34 | 15.48 | 15.22 | 15.44 | 10,328,781 | +0.13(+0.85%) |