Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.31 | 13.48 | 13.25 | 13.43 | 12,567,993 | +0.02(+0.18%) |
Aug 28, 2015 | 13.21 | 13.46 | 13.19 | 13.41 | 14,777,482 | +0.17(+1.30%) |
Aug 27, 2015 | 12.96 | 13.28 | 12.93 | 13.24 | 15,242,926 | +0.44(+3.41%) |
Aug 26, 2015 | 12.67 | 12.84 | 12.27 | 12.80 | 21,556,498 | +0.43(+3.44%) |
Aug 25, 2015 | 13.08 | 13.08 | 12.36 | 12.37 | 25,907,308 | -0.25(-1.96%) |
Aug 24, 2015 | 12.27 | 13.00 | 11.95 | 12.62 | 29,410,184 | -0.39(-2.98%) |
Aug 21, 2015 | 13.23 | 13.38 | 13.01 | 13.01 | 17,213,298 | -0.34(-2.55%) |
Aug 20, 2015 | 13.64 | 13.66 | 13.34 | 13.35 | 11,211,562 | -0.40(-2.88%) |
Aug 19, 2015 | 13.76 | 13.90 | 13.66 | 13.75 | 11,912,524 | -0.14(-1.00%) |
Aug 18, 2015 | 14.00 | 14.03 | 13.85 | 13.89 | 7,611,648 | -0.19(-1.32%) |
Aug 17, 2015 | 13.87 | 14.09 | 13.80 | 14.07 | 7,209,756 | +0.16(+1.11%) |
Aug 14, 2015 | 13.73 | 13.94 | 13.72 | 13.92 | 7,797,073 | +0.12(+0.84%) |
Aug 13, 2015 | 13.89 | 13.95 | 13.78 | 13.80 | 8,599,258 | -0.10(-0.72%) |
Aug 12, 2015 | 13.78 | 13.96 | 13.74 | 13.90 | 13,938,754 | +0.04(+0.28%) |
Aug 11, 2015 | 14.15 | 14.16 | 13.78 | 13.86 | 13,873,553 | -0.44(-3.09%) |
Aug 10, 2015 | 14.14 | 14.33 | 14.11 | 14.30 | 9,828,820 | +0.26(+1.82%) |
Aug 07, 2015 | 14.16 | 14.20 | 13.99 | 14.05 | 8,205,145 | -0.10(-0.71%) |
Aug 06, 2015 | 14.16 | 14.24 | 14.04 | 14.15 | 11,130,576 | -0.09(-0.60%) |
Aug 05, 2015 | 14.25 | 14.44 | 14.19 | 14.23 | 9,748,020 | +0.07(+0.49%) |
Aug 04, 2015 | 14.09 | 14.28 | 14.09 | 14.16 | 12,750,779 | +0.07(+0.50%) |
Aug 03, 2015 | 14.41 | 14.44 | 14.04 | 14.09 | 18,518,294 | -0.38(-2.62%) |
Jul 31, 2015 | 14.53 | 14.57 | 14.44 | 14.47 | 13,580,839 | +0.04(+0.27%) |
Jul 30, 2015 | 14.37 | 14.55 | 14.30 | 14.44 | 12,686,591 | +0.07(+0.49%) |
Jul 29, 2015 | 14.15 | 14.45 | 13.99 | 14.37 | 20,546,358 | +0.13(+0.93%) |
Jul 28, 2015 | 14.45 | 14.50 | 13.99 | 14.23 | 19,875,114 | -0.06(-0.43%) |
Jul 27, 2015 | 14.29 | 14.46 | 14.19 | 14.30 | 16,853,524 | -0.10(-0.70%) |
Jul 24, 2015 | 14.51 | 14.58 | 14.30 | 14.40 | 14,879,622 | -0.16(-1.07%) |
Jul 23, 2015 | 14.59 | 14.75 | 14.50 | 14.55 | 12,848,039 | +0.00(+0.00%) |
Jul 22, 2015 | 14.44 | 14.61 | 14.30 | 14.55 | 15,743,542 | +0.02(+0.16%) |
Jul 21, 2015 | 14.58 | 14.66 | 14.40 | 14.53 | 15,791,173 | -0.12(-0.85%) |
Jul 20, 2015 | 14.80 | 14.80 | 14.64 | 14.65 | 12,316,596 | -0.13(-0.89%) |
Jul 17, 2015 | 15.06 | 15.13 | 14.78 | 14.78 | 14,887,509 | -0.36(-2.35%) |
Jul 16, 2015 | 15.02 | 15.20 | 14.98 | 15.14 | 14,166,578 | +0.37(+2.52%) |
Jul 15, 2015 | 14.95 | 14.96 | 14.70 | 14.77 | 11,443,332 | -0.15(-0.99%) |
Jul 14, 2015 | 14.84 | 14.97 | 14.82 | 14.92 | 9,737,007 | +0.08(+0.52%) |
Jul 13, 2015 | 14.69 | 14.85 | 14.47 | 14.84 | 22,222,750 | -0.10(-0.67%) |
Jul 10, 2015 | 14.99 | 15.02 | 14.82 | 14.94 | 11,230,847 | +0.09(+0.63%) |
Jul 09, 2015 | 15.08 | 15.17 | 14.82 | 14.85 | 13,084,138 | +0.02(+0.10%) |
Jul 08, 2015 | 15.01 | 15.02 | 14.83 | 14.83 | 12,171,338 | -0.33(-2.20%) |
Jul 07, 2015 | 15.19 | 15.21 | 14.79 | 15.16 | 18,334,492 | -0.04(-0.26%) |
Jul 06, 2015 | 15.12 | 15.37 | 15.05 | 15.20 | 11,165,507 | -0.06(-0.41%) |
Jul 02, 2015 | 15.39 | 15.26 | 15.26 | 15.26 | 9,611,658 | -0.08(-0.50%) |
Jul 01, 2015 | 15.40 | 15.52 | 15.26 | 15.34 | 11,224,220 | +0.05(+0.35%) |
Jun 30, 2015 | 15.42 | 15.54 | 15.16 | 15.29 | 19,559,448 | +0.02(+0.15%) |
Jun 29, 2015 | 15.67 | 15.68 | 15.23 | 15.26 | 17,483,660 | -0.49(-3.10%) |
Jun 26, 2015 | 15.89 | 15.96 | 15.75 | 15.75 | 18,587,194 | -0.17(-1.07%) |
Jun 25, 2015 | 16.19 | 16.21 | 15.90 | 15.92 | 11,349,261 | -0.17(-1.06%) |
Jun 24, 2015 | 16.17 | 16.26 | 15.93 | 16.09 | 17,639,774 | -0.15(-0.95%) |
Jun 23, 2015 | 16.30 | 16.32 | 16.18 | 16.25 | 8,678,988 | -0.07(-0.43%) |
Jun 22, 2015 | 16.36 | 16.38 | 16.20 | 16.32 | 10,249,987 | +0.09(+0.57%) |
Jun 19, 2015 | 16.40 | 16.41 | 16.23 | 16.23 | 12,354,660 | -0.22(-1.32%) |
Jun 18, 2015 | 16.26 | 16.49 | 16.25 | 16.44 | 9,993,784 | +0.24(+1.48%) |
Jun 17, 2015 | 16.26 | 16.36 | 16.08 | 16.20 | 8,992,358 | +0.01(+0.05%) |
Jun 16, 2015 | 15.96 | 16.26 | 15.88 | 16.19 | 18,720,024 | +0.40(+2.55%) |
Jun 15, 2015 | 16.01 | 16.01 | 15.70 | 15.79 | 14,385,146 | -0.29(-1.78%) |
Jun 12, 2015 | 16.02 | 16.15 | 15.92 | 16.08 | 9,904,228 | -0.04(-0.24%) |
Jun 11, 2015 | 16.27 | 16.34 | 16.09 | 16.12 | 11,154,712 | -0.17(-1.05%) |
Jun 10, 2015 | 15.99 | 16.29 | 15.99 | 16.29 | 15,859,308 | +0.30(+1.89%) |
Jun 09, 2015 | 16.09 | 16.09 | 15.74 | 15.99 | 14,183,244 | -0.10(-0.63%) |
Jun 08, 2015 | 16.43 | 16.43 | 16.04 | 16.09 | 18,308,424 | +0.04(+0.24%) |
Jun 05, 2015 | 15.95 | 16.09 | 15.83 | 16.05 | 11,298,873 | +0.05(+0.29%) |
Jun 04, 2015 | 16.08 | 16.09 | 15.83 | 16.00 | 16,724,909 | -0.12(-0.72%) |
Jun 03, 2015 | 16.23 | 16.26 | 16.11 | 16.12 | 10,589,463 | -0.04(-0.24%) |
Jun 02, 2015 | 16.16 | 16.27 | 16.13 | 16.16 | 10,837,699 | -0.02(-0.14%) |
Jun 01, 2015 | 16.26 | 16.35 | 16.12 | 16.18 | 10,477,720 | -0.03(-0.19%) |
May 29, 2015 | 16.30 | 16.36 | 16.12 | 16.21 | 12,629,991 | -0.10(-0.62%) |
May 28, 2015 | 16.40 | 16.40 | 16.14 | 16.31 | 11,067,640 | -0.06(-0.38%) |
May 27, 2015 | 16.42 | 16.43 | 16.19 | 16.37 | 12,596,730 | +0.03(+0.19%) |
May 26, 2015 | 16.47 | 16.57 | 16.18 | 16.34 | 11,801,227 | -0.22(-1.35%) |
May 22, 2015 | 16.79 | 16.57 | 16.57 | 16.57 | 10,050,921 | -0.25(-1.47%) |
May 21, 2015 | 16.70 | 16.99 | 16.67 | 16.81 | 12,609,695 | +0.18(+1.07%) |
May 20, 2015 | 16.51 | 16.77 | 16.46 | 16.63 | 10,907,176 | +0.08(+0.47%) |
May 19, 2015 | 16.53 | 16.66 | 16.33 | 16.56 | 12,276,790 | +0.11(+0.66%) |
May 18, 2015 | 16.37 | 16.53 | 16.37 | 16.45 | 10,186,536 | +0.05(+0.28%) |
May 15, 2015 | 16.49 | 16.53 | 16.36 | 16.40 | 7,727,588 | -0.06(-0.37%) |
May 14, 2015 | 16.37 | 16.48 | 16.27 | 16.46 | 7,775,559 | +0.22(+1.38%) |
May 13, 2015 | 16.16 | 16.37 | 16.03 | 16.24 | 14,275,862 | +0.07(+0.43%) |
May 12, 2015 | 16.29 | 16.38 | 16.16 | 16.17 | 7,718,514 | -0.25(-1.50%) |
May 11, 2015 | 16.25 | 16.57 | 16.24 | 16.42 | 10,840,953 | +0.12(+0.76%) |
May 08, 2015 | 16.32 | 16.49 | 16.23 | 16.30 | 11,314,998 | +0.08(+0.52%) |
May 07, 2015 | 16.21 | 16.33 | 16.10 | 16.21 | 15,074,514 | -0.02(-0.09%) |
May 06, 2015 | 16.08 | 16.25 | 15.86 | 16.23 | 17,280,550 | +0.20(+1.25%) |
May 05, 2015 | 16.45 | 16.51 | 15.95 | 16.03 | 14,407,430 | -0.49(-2.99%) |
May 04, 2015 | 16.53 | 16.66 | 16.50 | 16.52 | 8,153,088 | +0.00(+0.00%) |
May 01, 2015 | 16.20 | 16.53 | 16.13 | 16.52 | 13,973,145 | +0.39(+2.44%) |
Apr 30, 2015 | 16.40 | 16.52 | 15.95 | 16.13 | 19,217,912 | -0.33(-2.01%) |
Apr 29, 2015 | 16.77 | 16.78 | 16.08 | 16.46 | 29,378,178 | -0.55(-3.22%) |
Apr 28, 2015 | 17.18 | 17.23 | 16.77 | 17.00 | 21,544,980 | -0.24(-1.38%) |
Apr 27, 2015 | 17.38 | 17.57 | 17.18 | 17.24 | 16,762,334 | -0.11(-0.62%) |
Apr 24, 2015 | 17.61 | 17.62 | 17.29 | 17.35 | 9,534,983 | -0.21(-1.18%) |
Apr 23, 2015 | 17.23 | 17.71 | 17.23 | 17.56 | 13,951,465 | +0.27(+1.56%) |
Apr 22, 2015 | 17.34 | 17.40 | 16.99 | 17.29 | 10,215,232 | -0.13(-0.75%) |
Apr 21, 2015 | 17.61 | 17.64 | 17.26 | 17.42 | 10,520,920 | -0.05(-0.31%) |
Apr 20, 2015 | 17.40 | 17.66 | 17.38 | 17.47 | 10,397,097 | +0.17(+0.98%) |
Apr 17, 2015 | 17.28 | 17.30 | 17.03 | 17.30 | 12,921,940 | -0.14(-0.80%) |
Apr 16, 2015 | 17.16 | 17.52 | 17.14 | 17.44 | 12,082,032 | +0.24(+1.39%) |
Apr 15, 2015 | 17.27 | 17.40 | 17.20 | 17.20 | 9,320,874 | -0.01(-0.04%) |
Apr 14, 2015 | 17.25 | 17.33 | 17.01 | 17.21 | 9,461,020 | -0.02(-0.09%) |
Apr 13, 2015 | 17.31 | 17.50 | 17.20 | 17.23 | 8,635,902 | -0.05(-0.27%) |
Apr 10, 2015 | 17.17 | 17.28 | 17.10 | 17.27 | 8,762,222 | +0.14(+0.81%) |
Apr 09, 2015 | 16.98 | 17.17 | 16.96 | 17.14 | 10,769,055 | +0.14(+0.82%) |
Apr 08, 2015 | 16.98 | 17.09 | 16.77 | 17.00 | 14,285,808 | +0.05(+0.27%) |
Apr 07, 2015 | 17.24 | 17.24 | 16.93 | 16.95 | 10,492,485 | -0.29(-1.65%) |
Apr 06, 2015 | 17.12 | 17.31 | 17.03 | 17.24 | 11,459,198 | +0.04(+0.22%) |
Apr 02, 2015 | 17.11 | 17.20 | 17.20 | 17.20 | 11,882,409 | +0.05(+0.31%) |
Apr 01, 2015 | 17.43 | 17.46 | 17.10 | 17.14 | 12,057,927 | -0.33(-1.90%) |
Mar 31, 2015 | 17.82 | 17.82 | 17.42 | 17.47 | 10,470,832 | -0.43(-2.41%) |
Mar 30, 2015 | 17.64 | 17.95 | 17.64 | 17.91 | 8,614,157 | +0.39(+2.20%) |
Mar 27, 2015 | 17.35 | 17.54 | 17.27 | 17.52 | 6,285,998 | +0.21(+1.20%) |
Mar 26, 2015 | 17.42 | 17.43 | 17.14 | 17.31 | 15,600,769 | -0.18(-1.06%) |
Mar 25, 2015 | 18.07 | 18.16 | 17.48 | 17.50 | 12,117,017 | -0.54(-2.99%) |
Mar 24, 2015 | 18.11 | 18.19 | 18.03 | 18.04 | 7,938,135 | -0.05(-0.26%) |
Mar 23, 2015 | 18.01 | 18.21 | 18.00 | 18.08 | 7,697,111 | +0.06(+0.34%) |
Mar 20, 2015 | 17.87 | 18.18 | 17.85 | 18.02 | 16,614,531 | +0.20(+1.12%) |
Mar 19, 2015 | 18.20 | 18.26 | 17.77 | 17.82 | 10,761,250 | -0.49(-2.65%) |
Mar 18, 2015 | 17.91 | 18.38 | 17.82 | 18.31 | 8,918,184 | +0.30(+1.67%) |
Mar 17, 2015 | 18.24 | 18.27 | 18.01 | 18.01 | 9,316,093 | -0.26(-1.43%) |
Mar 16, 2015 | 17.85 | 18.28 | 17.83 | 18.27 | 9,677,404 | +0.55(+3.09%) |
Mar 13, 2015 | 17.69 | 17.81 | 17.44 | 17.72 | 10,083,544 | -0.10(-0.56%) |
Mar 12, 2015 | 17.53 | 17.85 | 17.37 | 17.82 | 13,438,756 | +0.33(+1.89%) |
Mar 11, 2015 | 17.90 | 17.90 | 17.46 | 17.49 | 14,066,528 | -0.27(-1.52%) |
Mar 10, 2015 | 18.17 | 18.17 | 17.75 | 17.76 | 14,542,434 | -0.55(-2.99%) |
Mar 09, 2015 | 18.52 | 18.60 | 18.21 | 18.31 | 12,520,000 | -0.21(-1.12%) |
Mar 06, 2015 | 18.90 | 18.97 | 18.48 | 18.51 | 8,061,693 | -0.45(-2.40%) |
Mar 05, 2015 | 19.03 | 19.15 | 18.92 | 18.97 | 6,240,479 | -0.10(-0.52%) |
Mar 04, 2015 | 18.88 | 19.18 | 18.70 | 19.07 | 9,233,112 | +0.11(+0.59%) |
Mar 03, 2015 | 18.93 | 19.16 | 18.91 | 18.96 | 9,470,346 | -0.02(-0.10%) |
Mar 02, 2015 | 18.74 | 18.99 | 18.68 | 18.98 | 8,958,165 | +0.18(+0.94%) |
Feb 27, 2015 | 18.88 | 19.01 | 18.75 | 18.80 | 9,941,972 | -0.05(-0.29%) |
Feb 26, 2015 | 18.95 | 19.10 | 18.81 | 18.85 | 8,422,983 | -0.10(-0.53%) |
Feb 25, 2015 | 18.94 | 19.05 | 18.82 | 18.95 | 7,022,333 | -0.05(-0.24%) |
Feb 24, 2015 | 18.97 | 19.03 | 18.84 | 19.00 | 6,528,743 | +0.00(+0.00%) |
Feb 23, 2015 | 19.12 | 19.14 | 18.95 | 19.00 | 6,415,277 | -0.14(-0.72%) |
Feb 20, 2015 | 18.85 | 19.14 | 18.60 | 19.14 | 9,028,478 | +0.24(+1.26%) |
Feb 19, 2015 | 18.86 | 18.98 | 18.79 | 18.90 | 9,206,651 | +0.02(+0.08%) |
Feb 18, 2015 | 18.89 | 18.93 | 18.69 | 18.88 | 8,164,622 | +0.02(+0.12%) |
Feb 17, 2015 | 19.14 | 19.17 | 18.81 | 18.86 | 8,596,719 | -0.31(-1.60%) |
Feb 13, 2015 | 19.06 | 19.17 | 19.17 | 19.17 | 8,074,751 | +0.11(+0.56%) |
Feb 12, 2015 | 18.88 | 19.21 | 18.87 | 19.06 | 9,616,343 | +0.24(+1.26%) |
Feb 11, 2015 | 19.05 | 19.07 | 18.73 | 18.82 | 7,812,671 | -0.23(-1.21%) |
Feb 10, 2015 | 18.72 | 19.09 | 18.55 | 19.05 | 11,517,070 | +0.47(+2.52%) |
Feb 09, 2015 | 18.57 | 18.79 | 18.53 | 18.59 | 10,117,247 | +0.02(+0.12%) |
Feb 06, 2015 | 18.79 | 18.90 | 18.53 | 18.56 | 13,260,256 | -0.21(-1.10%) |
Feb 05, 2015 | 18.57 | 18.90 | 18.53 | 18.77 | 11,302,032 | +0.16(+0.87%) |
Feb 04, 2015 | 18.64 | 18.80 | 18.52 | 18.61 | 11,982,871 | -0.06(-0.33%) |
Feb 03, 2015 | 18.53 | 18.71 | 18.36 | 18.67 | 12,532,575 | +0.15(+0.83%) |
Feb 02, 2015 | 18.30 | 18.55 | 17.81 | 18.52 | 12,463,065 | +0.29(+1.60%) |
Jan 30, 2015 | 18.13 | 18.52 | 18.10 | 18.23 | 14,962,659 | -0.02(-0.08%) |
Jan 29, 2015 | 18.68 | 18.68 | 17.84 | 18.24 | 18,464,458 | -0.33(-1.78%) |
Jan 28, 2015 | 19.07 | 19.29 | 18.53 | 18.57 | 19,334,630 | -0.39(-2.06%) |
Jan 27, 2015 | 18.18 | 19.15 | 18.17 | 18.96 | 21,582,292 | +0.63(+3.43%) |
Jan 26, 2015 | 18.21 | 18.49 | 18.05 | 18.33 | 10,485,403 | +0.05(+0.25%) |
Jan 23, 2015 | 18.16 | 18.35 | 18.12 | 18.29 | 8,611,971 | +0.10(+0.55%) |
Jan 22, 2015 | 17.97 | 18.21 | 17.84 | 18.19 | 8,621,352 | +0.33(+1.85%) |
Jan 21, 2015 | 17.69 | 17.89 | 17.51 | 17.86 | 10,802,716 | +0.11(+0.61%) |
Jan 20, 2015 | 17.90 | 17.91 | 17.57 | 17.75 | 10,831,879 | -0.02(-0.09%) |
Jan 16, 2015 | 17.60 | 17.86 | 17.47 | 17.77 | 12,991,196 | +0.11(+0.65%) |
Jan 15, 2015 | 18.25 | 18.25 | 17.64 | 17.65 | 11,963,996 | -0.18(-0.99%) |
Jan 14, 2015 | 17.57 | 17.84 | 17.44 | 17.83 | 8,802,191 | +0.08(+0.43%) |
Jan 13, 2015 | 17.95 | 18.32 | 17.60 | 17.75 | 11,941,319 | -0.10(-0.56%) |
Jan 12, 2015 | 17.93 | 17.98 | 17.69 | 17.85 | 7,651,860 | -0.02(-0.13%) |
Jan 09, 2015 | 17.93 | 18.00 | 17.80 | 17.87 | 8,427,587 | -0.03(-0.17%) |
Jan 08, 2015 | 17.58 | 18.01 | 17.56 | 17.90 | 12,242,766 | +0.56(+3.23%) |
Jan 07, 2015 | 17.24 | 17.46 | 17.13 | 17.34 | 7,616,027 | +0.25(+1.44%) |
Jan 06, 2015 | 16.78 | 17.46 | 16.78 | 17.10 | 10,219,464 | -0.30(-1.72%) |
Jan 05, 2015 | 17.51 | 17.60 | 17.31 | 17.40 | 9,109,830 | -0.25(-1.39%) |
Jan 02, 2015 | 17.66 | 17.72 | 17.44 | 17.64 | 6,533,251 | +0.06(+0.35%) |
Dec 31, 2014 | 17.86 | 17.58 | 17.58 | 17.58 | 8,153,526 | -0.20(-1.12%) |
Dec 30, 2014 | 17.63 | 17.83 | 17.63 | 17.78 | 5,529,489 | +0.00(+0.00%) |
Dec 29, 2014 | 17.78 | 17.94 | 17.73 | 17.78 | 6,038,885 | -0.10(-0.56%) |
Dec 26, 2014 | 17.82 | 18.03 | 17.80 | 17.88 | 5,357,971 | +0.08(+0.43%) |
Dec 24, 2014 | 17.75 | 17.80 | 17.80 | 17.80 | 4,850,172 | +0.06(+0.35%) |
Dec 23, 2014 | 17.44 | 17.84 | 17.44 | 17.74 | 10,851,648 | +0.34(+1.94%) |
Dec 22, 2014 | 17.34 | 17.42 | 17.27 | 17.40 | 9,053,508 | +0.03(+0.18%) |
Dec 19, 2014 | 17.02 | 17.43 | 17.02 | 17.37 | 19,432,150 | +0.37(+2.16%) |
Dec 18, 2014 | 16.75 | 17.01 | 16.65 | 17.01 | 18,741,314 | +0.68(+4.18%) |
Dec 17, 2014 | 15.93 | 16.36 | 15.82 | 16.32 | 11,899,988 | +0.41(+2.60%) |
Dec 16, 2014 | 15.74 | 16.06 | 15.68 | 15.91 | 14,040,243 | +0.11(+0.68%) |
Dec 15, 2014 | 15.90 | 15.99 | 15.62 | 15.80 | 9,055,163 | -0.02(-0.10%) |
Dec 12, 2014 | 16.14 | 16.19 | 15.82 | 15.82 | 9,695,680 | -0.43(-2.64%) |
Dec 11, 2014 | 16.32 | 16.52 | 16.19 | 16.25 | 7,934,855 | +0.03(+0.19%) |
Dec 10, 2014 | 16.44 | 16.52 | 16.18 | 16.22 | 11,103,501 | -0.25(-1.54%) |
Dec 09, 2014 | 16.06 | 16.64 | 16.05 | 16.47 | 21,873,816 | +0.36(+2.24%) |
Dec 08, 2014 | 16.36 | 16.36 | 16.06 | 16.11 | 8,992,077 | -0.25(-1.55%) |
Dec 05, 2014 | 16.31 | 16.45 | 16.29 | 16.36 | 12,056,773 | +0.08(+0.52%) |
Dec 04, 2014 | 16.53 | 16.57 | 16.25 | 16.28 | 12,700,774 | -0.24(-1.44%) |
Dec 03, 2014 | 16.12 | 16.63 | 16.08 | 16.52 | 19,213,760 | +0.41(+2.52%) |
Dec 02, 2014 | 16.01 | 16.19 | 15.99 | 16.11 | 7,540,681 | +0.08(+0.48%) |
Dec 01, 2014 | 16.02 | 16.09 | 15.90 | 16.03 | 7,165,462 | -0.08(-0.52%) |
Nov 28, 2014 | 16.14 | 16.17 | 16.04 | 16.12 | 3,622,400 | -0.04(-0.24%) |
Nov 26, 2014 | 16.12 | 16.16 | 16.16 | 16.16 | 5,308,217 | +0.04(+0.24%) |
Nov 25, 2014 | 16.10 | 16.19 | 16.09 | 16.12 | 9,632,775 | +0.03(+0.19%) |
Nov 24, 2014 | 16.04 | 16.10 | 15.94 | 16.09 | 8,264,525 | +0.05(+0.29%) |
Nov 21, 2014 | 15.96 | 16.06 | 15.89 | 16.04 | 12,181,103 | +0.24(+1.50%) |
Nov 20, 2014 | 15.64 | 15.91 | 15.60 | 15.80 | 8,038,089 | +0.11(+0.68%) |
Nov 19, 2014 | 15.61 | 15.73 | 15.47 | 15.70 | 10,090,091 | +0.04(+0.25%) |
Nov 18, 2014 | 15.63 | 15.77 | 15.60 | 15.66 | 8,158,783 | +0.05(+0.29%) |
Nov 17, 2014 | 15.64 | 15.64 | 15.53 | 15.61 | 5,570,910 | -0.04(-0.25%) |
Nov 14, 2014 | 15.56 | 15.70 | 15.53 | 15.65 | 8,648,906 | +0.05(+0.29%) |
Nov 13, 2014 | 15.84 | 15.88 | 15.50 | 15.60 | 11,294,802 | -0.28(-1.74%) |
Nov 12, 2014 | 15.79 | 15.94 | 15.72 | 15.88 | 5,393,668 | +0.00(+0.00%) |
Nov 11, 2014 | 15.87 | 15.92 | 15.78 | 15.88 | 7,245,806 | +0.01(+0.05%) |
Nov 10, 2014 | 15.72 | 15.93 | 15.70 | 15.87 | 8,790,154 | +0.19(+1.22%) |
Nov 07, 2014 | 15.79 | 15.84 | 15.60 | 15.68 | 17,265,898 | -0.10(-0.63%) |
Nov 06, 2014 | 15.90 | 15.95 | 15.73 | 15.78 | 12,240,802 | -0.06(-0.39%) |
Nov 05, 2014 | 15.86 | 15.89 | 15.69 | 15.84 | 8,670,482 | +0.06(+0.39%) |
Nov 04, 2014 | 15.67 | 15.78 | 15.57 | 15.78 | 14,397,070 | +0.10(+0.63%) |
Nov 03, 2014 | 15.57 | 15.82 | 15.57 | 15.68 | 13,491,290 | +0.09(+0.59%) |
Oct 31, 2014 | 15.60 | 15.65 | 15.41 | 15.59 | 14,084,718 | +0.27(+1.79%) |
Oct 30, 2014 | 15.18 | 15.42 | 15.15 | 15.31 | 10,175,916 | +0.14(+0.90%) |
Oct 29, 2014 | 15.09 | 15.41 | 14.96 | 15.18 | 15,018,334 | +0.22(+1.48%) |
Oct 28, 2014 | 13.90 | 15.03 | 13.85 | 14.96 | 24,060,796 | +0.57(+3.98%) |
Oct 27, 2014 | 14.31 | 14.43 | 14.35 | 14.38 | 9,690,816 | +0.04(+0.27%) |
Oct 24, 2014 | 14.28 | 14.37 | 14.12 | 14.35 | 6,712,406 | +0.09(+0.64%) |
Oct 23, 2014 | 14.23 | 14.38 | 14.18 | 14.25 | 6,952,289 | +0.21(+1.47%) |
Oct 22, 2014 | 14.19 | 14.30 | 14.04 | 14.05 | 9,848,199 | -0.09(-0.65%) |
Oct 21, 2014 | 13.95 | 14.17 | 13.91 | 14.14 | 10,615,084 | +0.34(+2.49%) |
Oct 20, 2014 | 13.51 | 13.81 | 13.51 | 13.80 | 7,688,945 | +0.25(+1.86%) |
Oct 17, 2014 | 13.48 | 13.73 | 13.46 | 13.54 | 11,171,410 | +0.19(+1.43%) |
Oct 16, 2014 | 13.13 | 13.42 | 13.06 | 13.35 | 14,276,807 | -0.05(-0.34%) |
Oct 15, 2014 | 13.13 | 13.45 | 12.99 | 13.40 | 15,349,189 | -0.01(-0.06%) |
Oct 14, 2014 | 13.32 | 13.61 | 13.18 | 13.41 | 15,457,120 | -0.05(-0.40%) |
Oct 13, 2014 | 13.84 | 13.92 | 13.45 | 13.46 | 14,429,587 | -0.40(-2.92%) |
Oct 10, 2014 | 14.14 | 14.19 | 13.90 | 13.86 | 10,463,063 | -0.31(-2.21%) |
Oct 09, 2014 | 14.45 | 14.51 | 14.17 | 14.18 | 10,904,461 | -0.29(-2.00%) |
Oct 08, 2014 | 14.32 | 14.49 | 14.03 | 14.47 | 12,262,730 | +0.21(+1.45%) |
Oct 07, 2014 | 14.54 | 14.57 | 14.26 | 14.26 | 10,113,300 | -0.37(-2.50%) |
Oct 06, 2014 | 14.47 | 14.86 | 14.43 | 14.63 | 17,752,648 | +0.18(+1.27%) |
Oct 03, 2014 | 14.36 | 14.51 | 14.35 | 14.44 | 10,499,787 | +0.18(+1.23%) |
Oct 02, 2014 | 14.31 | 14.41 | 13.98 | 14.27 | 16,823,160 | -0.08(-0.53%) |
Oct 01, 2014 | 14.70 | 14.73 | 14.34 | 14.35 | 19,645,822 | -0.41(-2.79%) |
Sep 30, 2014 | 14.98 | 15.00 | 14.67 | 14.76 | 11,698,885 | -0.16(-1.07%) |
Sep 29, 2014 | 15.02 | 15.03 | 14.83 | 14.92 | 9,814,695 | -0.24(-1.61%) |
Sep 26, 2014 | 15.18 | 15.19 | 15.05 | 15.16 | 6,490,155 | +0.05(+0.30%) |
Sep 25, 2014 | 15.40 | 15.41 | 15.11 | 15.12 | 8,033,817 | -0.29(-1.88%) |
Sep 24, 2014 | 15.21 | 15.41 | 15.20 | 15.41 | 6,830,438 | +0.19(+1.25%) |
Sep 23, 2014 | 15.38 | 15.41 | 15.22 | 15.22 | 12,405,330 | -0.22(-1.43%) |
Sep 22, 2014 | 15.51 | 15.53 | 15.36 | 15.44 | 7,093,334 | -0.13(-0.83%) |
Sep 19, 2014 | 15.92 | 15.94 | 15.56 | 15.57 | 15,388,871 | -0.27(-1.69%) |
Sep 18, 2014 | 15.84 | 15.87 | 15.78 | 15.83 | 5,808,222 | +0.03(+0.19%) |
Sep 17, 2014 | 15.76 | 15.91 | 15.70 | 15.80 | 7,202,630 | +0.05(+0.34%) |
Sep 16, 2014 | 15.67 | 15.85 | 15.65 | 15.75 | 6,331,209 | +0.03(+0.19%) |
Sep 15, 2014 | 15.79 | 15.80 | 15.54 | 15.72 | 7,470,759 | -0.10(-0.63%) |
Sep 12, 2014 | 15.93 | 15.95 | 15.72 | 15.82 | 6,894,022 | -0.16(-1.00%) |
Sep 11, 2014 | 16.02 | 16.10 | 15.85 | 15.98 | 8,988,114 | -0.06(-0.38%) |
Sep 10, 2014 | 16.02 | 16.18 | 15.97 | 16.04 | 6,912,326 | +0.02(+0.14%) |
Sep 09, 2014 | 16.20 | 16.31 | 15.97 | 16.02 | 13,556,293 | -0.09(-0.57%) |
Sep 08, 2014 | 16.21 | 16.24 | 16.01 | 16.11 | 8,106,250 | -0.14(-0.85%) |
Sep 05, 2014 | 16.09 | 16.25 | 16.03 | 16.25 | 7,690,974 | +0.13(+0.81%) |
Sep 04, 2014 | 16.02 | 16.34 | 15.99 | 16.12 | 13,818,251 | +0.09(+0.57%) |
Sep 03, 2014 | 16.00 | 16.08 | 15.96 | 16.02 | 8,448,737 | +0.02(+0.14%) |