Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.34 | 15.40 | 15.27 | 15.33 | 3,861,022 | +0.06(+0.38%) |
Jul 30, 2015 | 15.21 | 15.31 | 15.02 | 15.27 | 3,455,917 | +0.02(+0.14%) |
Jul 29, 2015 | 15.15 | 15.28 | 15.12 | 15.25 | 4,053,296 | +0.08(+0.52%) |
Jul 28, 2015 | 14.94 | 15.20 | 14.82 | 15.17 | 6,149,289 | +0.33(+2.23%) |
Jul 27, 2015 | 14.91 | 14.99 | 14.82 | 14.84 | 6,064,483 | -0.13(-0.87%) |
Jul 24, 2015 | 15.03 | 15.20 | 14.91 | 14.97 | 4,805,207 | +0.02(+0.14%) |
Jul 23, 2015 | 15.09 | 15.23 | 14.89 | 14.95 | 6,077,336 | -0.07(-0.48%) |
Jul 22, 2015 | 14.24 | 15.04 | 14.24 | 15.02 | 13,027,643 | +0.77(+5.40%) |
Jul 21, 2015 | 14.44 | 14.40 | 14.13 | 14.25 | 5,738,606 | -0.14(-0.95%) |
Jul 20, 2015 | 14.44 | 14.48 | 14.32 | 14.39 | 3,761,218 | -0.09(-0.65%) |
Jul 17, 2015 | 14.48 | 14.50 | 14.31 | 14.48 | 5,428,697 | +0.01(+0.05%) |
Jul 16, 2015 | 14.32 | 14.48 | 14.22 | 14.48 | 4,691,296 | +0.24(+1.67%) |
Jul 15, 2015 | 14.34 | 14.40 | 14.20 | 14.24 | 3,158,251 | -0.09(-0.65%) |
Jul 14, 2015 | 14.27 | 14.39 | 14.27 | 14.33 | 3,332,432 | +0.02(+0.15%) |
Jul 13, 2015 | 14.24 | 14.33 | 14.18 | 14.31 | 3,424,614 | +0.17(+1.17%) |
Jul 10, 2015 | 14.07 | 14.18 | 14.03 | 14.14 | 3,532,892 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.04 | 13.86 | 13.89 | 7,103,003 | +0.21(+1.53%) |
Jul 08, 2015 | 13.81 | 13.85 | 13.66 | 13.68 | 6,037,431 | -0.24(-1.76%) |
Jul 07, 2015 | 13.78 | 13.94 | 13.55 | 13.92 | 6,506,925 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.80 | 13.66 | 13.73 | 7,484,896 | -0.14(-1.04%) |
Jul 02, 2015 | 13.93 | 13.87 | 13.87 | 13.87 | 5,175,944 | -0.09(-0.67%) |
Jul 01, 2015 | 13.98 | 14.04 | 13.86 | 13.96 | 3,685,464 | +0.09(+0.67%) |
Jun 30, 2015 | 13.85 | 13.91 | 13.73 | 13.87 | 11,477,490 | +0.12(+0.89%) |
Jun 29, 2015 | 14.05 | 14.20 | 13.74 | 13.75 | 5,749,851 | -0.43(-3.05%) |
Jun 26, 2015 | 14.27 | 14.29 | 14.12 | 14.18 | 4,896,152 | -0.06(-0.45%) |
Jun 25, 2015 | 14.22 | 14.36 | 14.15 | 14.25 | 5,848,040 | +0.11(+0.76%) |
Jun 24, 2015 | 14.31 | 14.37 | 14.13 | 14.14 | 6,480,198 | -0.21(-1.45%) |
Jun 23, 2015 | 14.55 | 14.58 | 14.34 | 14.35 | 4,372,663 | -0.20(-1.39%) |
Jun 22, 2015 | 14.54 | 14.61 | 14.48 | 14.55 | 2,090,645 | +0.07(+0.50%) |
Jun 19, 2015 | 14.53 | 14.58 | 14.44 | 14.48 | 3,489,406 | -0.09(-0.59%) |
Jun 18, 2015 | 14.46 | 14.64 | 14.44 | 14.56 | 3,850,149 | +0.14(+0.95%) |
Jun 17, 2015 | 14.50 | 14.56 | 14.40 | 14.43 | 2,963,247 | -0.04(-0.30%) |
Jun 16, 2015 | 14.35 | 14.47 | 14.35 | 14.47 | 2,843,065 | +0.15(+1.06%) |
Jun 15, 2015 | 14.25 | 14.35 | 14.20 | 14.32 | 5,471,867 | -0.06(-0.45%) |
Jun 12, 2015 | 14.42 | 14.51 | 14.33 | 14.38 | 3,742,001 | -0.12(-0.84%) |
Jun 11, 2015 | 14.53 | 14.57 | 14.39 | 14.50 | 3,875,962 | -0.01(-0.10%) |
Jun 10, 2015 | 14.35 | 14.53 | 14.30 | 14.52 | 2,396,600 | +0.22(+1.51%) |
Jun 09, 2015 | 14.38 | 14.40 | 14.13 | 14.30 | 3,976,436 | -0.06(-0.45%) |
Jun 08, 2015 | 14.53 | 14.57 | 14.37 | 14.37 | 2,559,335 | -0.17(-1.14%) |
Jun 05, 2015 | 14.51 | 14.61 | 14.36 | 14.53 | 3,717,669 | -0.01(-0.10%) |
Jun 04, 2015 | 14.75 | 14.83 | 14.53 | 14.55 | 2,900,930 | -0.30(-2.04%) |
Jun 03, 2015 | 14.79 | 14.90 | 14.68 | 14.85 | 1,532,179 | +0.08(+0.54%) |
Jun 02, 2015 | 14.66 | 14.86 | 14.65 | 14.77 | 2,210,238 | +0.06(+0.44%) |
Jun 01, 2015 | 14.72 | 14.77 | 14.55 | 14.71 | 2,297,980 | +0.01(+0.05%) |
May 29, 2015 | 14.77 | 14.84 | 14.62 | 14.70 | 3,501,401 | -0.07(-0.49%) |
May 28, 2015 | 14.85 | 14.89 | 14.68 | 14.77 | 3,711,517 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.66 | 14.85 | 4,324,454 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.98 | 14.69 | 14.78 | 2,927,725 | -0.19(-1.29%) |
May 22, 2015 | 15.02 | 14.97 | 14.97 | 14.97 | 4,911,515 | -0.07(-0.48%) |
May 21, 2015 | 14.96 | 15.18 | 14.87 | 15.04 | 3,982,780 | +0.08(+0.53%) |
May 20, 2015 | 15.04 | 15.08 | 14.93 | 14.96 | 8,148,708 | -0.03(-0.19%) |
May 19, 2015 | 15.27 | 15.28 | 14.98 | 14.99 | 3,551,255 | -0.22(-1.46%) |
May 18, 2015 | 15.09 | 15.25 | 14.98 | 15.21 | 4,888,910 | +0.13(+0.85%) |
May 15, 2015 | 15.16 | 15.22 | 15.05 | 15.09 | 4,493,294 | -0.04(-0.28%) |
May 14, 2015 | 15.00 | 15.17 | 14.98 | 15.13 | 3,264,794 | +0.24(+1.63%) |
May 13, 2015 | 14.91 | 14.99 | 14.80 | 14.89 | 4,953,592 | -0.04(-0.24%) |
May 12, 2015 | 14.94 | 14.97 | 14.74 | 14.92 | 4,594,129 | -0.13(-0.86%) |
May 11, 2015 | 15.03 | 15.23 | 15.03 | 15.05 | 8,094,384 | +0.01(+0.10%) |
May 08, 2015 | 15.01 | 15.12 | 14.91 | 15.04 | 3,523,886 | +0.21(+1.45%) |
May 07, 2015 | 14.77 | 14.95 | 14.69 | 14.82 | 4,668,281 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.00 | 14.69 | 14.80 | 5,973,676 | -0.11(-0.72%) |
May 05, 2015 | 15.03 | 15.23 | 14.89 | 14.91 | 5,585,516 | -0.17(-1.14%) |
May 04, 2015 | 15.07 | 15.23 | 15.07 | 15.08 | 3,907,522 | +0.04(+0.29%) |
May 01, 2015 | 15.03 | 15.05 | 14.92 | 15.04 | 7,228,750 | +0.12(+0.82%) |
Apr 30, 2015 | 14.85 | 15.12 | 14.80 | 14.91 | 8,443,705 | +0.06(+0.43%) |
Apr 29, 2015 | 15.03 | 15.14 | 14.83 | 14.85 | 6,802,502 | -0.22(-1.47%) |
Apr 28, 2015 | 14.83 | 15.10 | 14.63 | 15.07 | 8,178,965 | +0.19(+1.25%) |
Apr 27, 2015 | 15.59 | 15.61 | 14.83 | 14.89 | 11,712,183 | -0.71(-4.54%) |
Apr 24, 2015 | 15.68 | 15.73 | 15.54 | 15.59 | 9,471,313 | +0.45(+2.98%) |
Apr 23, 2015 | 15.26 | 15.31 | 15.09 | 15.14 | 7,050,906 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.30 | 14.98 | 15.27 | 6,229,267 | +0.14(+0.95%) |
Apr 21, 2015 | 15.02 | 15.21 | 14.96 | 15.13 | 7,844,553 | +0.20(+1.34%) |
Apr 20, 2015 | 15.00 | 15.01 | 14.82 | 14.93 | 10,499,316 | +0.02(+0.14%) |
Apr 17, 2015 | 14.96 | 15.01 | 14.79 | 14.91 | 5,819,122 | -0.17(-1.14%) |
Apr 16, 2015 | 15.28 | 15.28 | 15.08 | 15.08 | 9,084,143 | -0.20(-1.31%) |
Apr 15, 2015 | 15.54 | 15.55 | 15.24 | 15.28 | 5,177,667 | -0.22(-1.43%) |
Apr 14, 2015 | 15.42 | 15.52 | 15.29 | 15.50 | 3,993,023 | +0.04(+0.23%) |
Apr 13, 2015 | 15.44 | 15.68 | 15.35 | 15.47 | 5,146,989 | -0.14(-0.92%) |
Apr 10, 2015 | 15.56 | 15.63 | 15.48 | 15.61 | 3,590,819 | +0.04(+0.28%) |
Apr 09, 2015 | 15.69 | 15.72 | 15.49 | 15.57 | 3,396,030 | -0.13(-0.82%) |
Apr 08, 2015 | 15.65 | 15.74 | 15.61 | 15.69 | 2,919,840 | +0.10(+0.64%) |
Apr 07, 2015 | 15.86 | 15.86 | 15.57 | 15.59 | 2,989,271 | -0.25(-1.58%) |
Apr 06, 2015 | 15.72 | 15.90 | 15.67 | 15.84 | 3,667,409 | +0.01(+0.09%) |
Apr 02, 2015 | 15.74 | 15.83 | 15.83 | 15.83 | 3,631,690 | +0.11(+0.73%) |
Apr 01, 2015 | 15.77 | 15.82 | 15.58 | 15.72 | 3,036,962 | -0.11(-0.72%) |
Mar 31, 2015 | 15.78 | 16.06 | 15.70 | 15.83 | 4,546,943 | +0.01(+0.09%) |
Mar 30, 2015 | 15.87 | 15.94 | 15.71 | 15.82 | 4,013,149 | +0.03(+0.18%) |
Mar 27, 2015 | 15.56 | 15.83 | 15.54 | 15.79 | 5,833,871 | +0.21(+1.38%) |
Mar 26, 2015 | 15.41 | 15.60 | 15.34 | 15.57 | 3,777,757 | +0.06(+0.42%) |
Mar 25, 2015 | 15.77 | 15.86 | 15.49 | 15.51 | 6,198,232 | -0.26(-1.68%) |
Mar 24, 2015 | 15.74 | 15.80 | 15.59 | 15.77 | 5,465,817 | -0.01(-0.09%) |
Mar 23, 2015 | 15.81 | 15.87 | 15.73 | 15.79 | 2,587,378 | -0.02(-0.14%) |
Mar 20, 2015 | 15.74 | 15.87 | 15.69 | 15.81 | 4,054,936 | +0.13(+0.82%) |
Mar 19, 2015 | 15.65 | 15.72 | 15.56 | 15.68 | 2,679,655 | -0.01(-0.09%) |
Mar 18, 2015 | 15.52 | 15.73 | 15.28 | 15.69 | 4,448,340 | +0.17(+1.11%) |
Mar 17, 2015 | 15.59 | 15.59 | 15.47 | 15.52 | 2,378,152 | -0.16(-1.00%) |
Mar 16, 2015 | 15.47 | 15.68 | 15.42 | 15.68 | 3,108,746 | +0.26(+1.72%) |
Mar 13, 2015 | 15.52 | 15.52 | 15.28 | 15.41 | 2,673,008 | -0.11(-0.74%) |
Mar 12, 2015 | 15.36 | 15.53 | 15.30 | 15.53 | 4,383,711 | +0.26(+1.73%) |
Mar 11, 2015 | 15.55 | 15.55 | 15.21 | 15.26 | 5,076,107 | -0.25(-1.61%) |
Mar 10, 2015 | 15.54 | 15.58 | 15.43 | 15.52 | 3,991,831 | -0.11(-0.73%) |
Mar 09, 2015 | 15.60 | 15.69 | 15.44 | 15.63 | 6,845,533 | +0.06(+0.37%) |
Mar 06, 2015 | 15.68 | 15.74 | 15.48 | 15.57 | 3,425,053 | -0.19(-1.18%) |
Mar 05, 2015 | 16.08 | 16.08 | 15.75 | 15.76 | 3,797,116 | -0.26(-1.65%) |
Mar 04, 2015 | 16.04 | 16.10 | 15.98 | 16.02 | 4,255,540 | -0.04(-0.27%) |
Mar 03, 2015 | 16.02 | 16.12 | 15.89 | 16.07 | 4,126,223 | -0.04(-0.22%) |
Mar 02, 2015 | 15.94 | 16.22 | 15.94 | 16.10 | 5,928,541 | +0.14(+0.90%) |
Feb 27, 2015 | 16.10 | 16.17 | 15.94 | 15.96 | 5,472,830 | -0.11(-0.71%) |
Feb 26, 2015 | 16.03 | 16.10 | 15.94 | 16.07 | 2,995,139 | +0.06(+0.40%) |
Feb 25, 2015 | 16.02 | 16.15 | 15.87 | 16.01 | 3,742,513 | +0.01(+0.09%) |
Feb 24, 2015 | 16.02 | 16.06 | 15.84 | 15.99 | 3,952,339 | -0.03(-0.18%) |
Feb 23, 2015 | 15.92 | 16.05 | 15.87 | 16.02 | 2,681,166 | +0.06(+0.36%) |
Feb 20, 2015 | 15.83 | 15.98 | 15.69 | 15.97 | 8,888,929 | +0.09(+0.54%) |
Feb 19, 2015 | 15.85 | 15.97 | 15.77 | 15.88 | 2,850,562 | +0.04(+0.22%) |
Feb 18, 2015 | 15.85 | 15.97 | 15.81 | 15.85 | 3,696,602 | -0.06(-0.40%) |
Feb 17, 2015 | 15.72 | 15.94 | 15.72 | 15.91 | 8,960,188 | +0.18(+1.13%) |
Feb 13, 2015 | 15.19 | 15.73 | 15.73 | 15.73 | 9,616,249 | +0.67(+4.44%) |
Feb 12, 2015 | 14.83 | 15.13 | 14.81 | 15.06 | 3,898,141 | +0.26(+1.73%) |
Feb 11, 2015 | 14.83 | 14.86 | 14.69 | 14.81 | 4,045,463 | -0.03(-0.19%) |
Feb 10, 2015 | 14.88 | 14.94 | 14.63 | 14.83 | 5,757,202 | +0.01(+0.10%) |
Feb 09, 2015 | 14.46 | 14.86 | 14.44 | 14.82 | 3,143,694 | +0.26(+1.76%) |
Feb 06, 2015 | 14.84 | 14.88 | 14.51 | 14.56 | 3,785,944 | -0.28(-1.92%) |
Feb 05, 2015 | 14.67 | 14.86 | 14.59 | 14.85 | 3,796,421 | +0.20(+1.36%) |
Feb 04, 2015 | 14.65 | 14.80 | 14.57 | 14.65 | 3,613,697 | -0.02(-0.15%) |
Feb 03, 2015 | 14.48 | 14.68 | 14.40 | 14.67 | 4,611,832 | +0.29(+2.03%) |
Feb 02, 2015 | 14.24 | 14.39 | 13.89 | 14.38 | 4,293,338 | +0.19(+1.30%) |
Jan 30, 2015 | 14.29 | 14.44 | 14.16 | 14.19 | 5,151,785 | -0.24(-1.68%) |
Jan 29, 2015 | 14.07 | 14.44 | 13.87 | 14.44 | 5,648,513 | +0.38(+2.68%) |
Jan 28, 2015 | 14.59 | 14.59 | 14.05 | 14.06 | 6,301,242 | -0.43(-3.00%) |
Jan 27, 2015 | 14.54 | 14.72 | 14.51 | 14.49 | 4,787,591 | -0.28(-1.88%) |
Jan 26, 2015 | 14.61 | 14.83 | 14.55 | 14.77 | 3,062,343 | +0.11(+0.78%) |
Jan 23, 2015 | 14.86 | 14.91 | 14.59 | 14.66 | 3,481,611 | -0.19(-1.29%) |
Jan 22, 2015 | 14.53 | 14.88 | 14.40 | 14.85 | 6,111,659 | +0.45(+3.11%) |
Jan 21, 2015 | 14.02 | 14.42 | 13.97 | 14.40 | 4,573,665 | +0.31(+2.22%) |
Jan 20, 2015 | 14.06 | 14.12 | 13.88 | 14.09 | 4,507,579 | +0.01(+0.10%) |
Jan 16, 2015 | 13.97 | 14.09 | 13.94 | 14.07 | 5,883,503 | +0.08(+0.56%) |
Jan 15, 2015 | 14.32 | 14.38 | 13.89 | 13.99 | 6,878,261 | -0.30(-2.09%) |
Jan 14, 2015 | 14.22 | 14.33 | 14.09 | 14.29 | 3,606,606 | -0.13(-0.89%) |
Jan 13, 2015 | 14.54 | 14.69 | 14.24 | 14.42 | 4,648,206 | +0.06(+0.40%) |
Jan 12, 2015 | 14.44 | 14.51 | 14.22 | 14.36 | 2,523,795 | -0.08(-0.54%) |
Jan 09, 2015 | 14.65 | 14.66 | 14.41 | 14.44 | 6,647,955 | -0.19(-1.26%) |
Jan 08, 2015 | 14.12 | 14.64 | 14.09 | 14.63 | 7,042,070 | +0.65(+4.63%) |
Jan 07, 2015 | 13.74 | 13.98 | 13.60 | 13.98 | 4,967,522 | +0.36(+2.61%) |
Jan 06, 2015 | 13.97 | 14.10 | 13.52 | 13.62 | 13,908,213 | -0.38(-2.69%) |
Jan 05, 2015 | 14.36 | 14.36 | 13.96 | 14.00 | 4,325,179 | -0.41(-2.86%) |
Jan 02, 2015 | 14.84 | 14.84 | 14.28 | 14.41 | 3,690,635 | -0.37(-2.50%) |
Dec 31, 2014 | 14.82 | 14.78 | 14.78 | 14.78 | 6,469,695 | -0.01(-0.10%) |
Dec 30, 2014 | 14.78 | 14.95 | 14.78 | 14.80 | 2,955,216 | -0.03(-0.19%) |
Dec 29, 2014 | 14.65 | 14.86 | 14.65 | 14.83 | 6,784,134 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.75 | 14.62 | 14.71 | 1,223,219 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.59 | 14.59 | 14.59 | 1,534,924 | -0.04(-0.29%) |
Dec 23, 2014 | 14.39 | 14.69 | 14.38 | 14.64 | 2,378,408 | +0.30(+2.09%) |
Dec 22, 2014 | 14.30 | 14.43 | 14.26 | 14.34 | 2,723,541 | +0.04(+0.25%) |
Dec 19, 2014 | 14.21 | 14.39 | 14.17 | 14.30 | 6,062,757 | +0.14(+1.01%) |
Dec 18, 2014 | 14.11 | 14.17 | 13.99 | 14.16 | 3,700,159 | +0.22(+1.58%) |
Dec 17, 2014 | 13.74 | 13.95 | 13.69 | 13.94 | 4,167,722 | +0.28(+2.09%) |
Dec 16, 2014 | 13.76 | 13.94 | 13.65 | 13.65 | 3,697,836 | -0.14(-0.98%) |
Dec 15, 2014 | 13.96 | 13.99 | 13.65 | 13.79 | 4,112,900 | -0.14(-1.02%) |
Dec 12, 2014 | 14.20 | 14.25 | 13.92 | 13.93 | 4,740,637 | -0.41(-2.88%) |
Dec 11, 2014 | 14.39 | 14.51 | 14.30 | 14.34 | 3,053,460 | -0.01(-0.10%) |
Dec 10, 2014 | 14.52 | 14.57 | 14.32 | 14.36 | 4,291,535 | -0.19(-1.27%) |
Dec 09, 2014 | 14.31 | 14.55 | 14.28 | 14.54 | 2,486,415 | +0.14(+0.94%) |
Dec 08, 2014 | 14.63 | 14.68 | 14.37 | 14.41 | 3,235,873 | -0.21(-1.46%) |
Dec 05, 2014 | 14.59 | 14.71 | 14.57 | 14.62 | 2,315,158 | +0.02(+0.15%) |
Dec 04, 2014 | 14.57 | 14.64 | 14.51 | 14.60 | 1,967,985 | -0.01(-0.10%) |
Dec 03, 2014 | 14.57 | 14.66 | 14.54 | 14.61 | 2,709,167 | -0.01(-0.10%) |
Dec 02, 2014 | 14.48 | 14.65 | 14.44 | 14.63 | 3,029,914 | +0.21(+1.48%) |
Dec 01, 2014 | 14.44 | 14.52 | 14.37 | 14.41 | 4,187,135 | -0.03(-0.20%) |
Nov 28, 2014 | 14.50 | 14.50 | 14.33 | 14.44 | 2,052,022 | +0.01(+0.05%) |
Nov 26, 2014 | 14.36 | 14.44 | 14.44 | 14.44 | 1,837,245 | +0.07(+0.47%) |
Nov 25, 2014 | 14.34 | 14.47 | 14.32 | 14.37 | 3,143,713 | +0.04(+0.25%) |
Nov 24, 2014 | 14.31 | 14.38 | 14.25 | 14.33 | 2,672,776 | +0.08(+0.55%) |
Nov 21, 2014 | 14.30 | 14.33 | 14.13 | 14.25 | 2,897,553 | +0.09(+0.60%) |
Nov 20, 2014 | 14.03 | 14.22 | 14.02 | 14.17 | 8,083,792 | +0.10(+0.71%) |
Nov 19, 2014 | 14.03 | 14.11 | 14.00 | 14.07 | 3,127,536 | +0.01(+0.10%) |
Nov 18, 2014 | 13.90 | 14.13 | 13.89 | 14.06 | 3,432,935 | +0.18(+1.28%) |
Nov 17, 2014 | 13.77 | 13.97 | 13.73 | 13.88 | 3,594,605 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.84 | 13.74 | 13.77 | 2,527,233 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.92 | 13.70 | 13.75 | 3,385,018 | -0.01(-0.05%) |
Nov 12, 2014 | 13.65 | 13.81 | 13.65 | 13.76 | 2,114,102 | +0.04(+0.26%) |
Nov 11, 2014 | 13.74 | 13.78 | 13.70 | 13.72 | 2,048,359 | -0.03(-0.21%) |
Nov 10, 2014 | 13.64 | 13.76 | 13.61 | 13.75 | 2,988,662 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.73 | 13.57 | 13.61 | 8,052,112 | -0.13(-0.93%) |
Nov 06, 2014 | 13.63 | 13.74 | 13.57 | 13.74 | 3,139,437 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.66 | 13.53 | 13.62 | 2,658,524 | +0.13(+0.95%) |
Nov 04, 2014 | 13.62 | 13.77 | 13.46 | 13.49 | 7,198,037 | -0.15(-1.09%) |
Nov 03, 2014 | 13.74 | 13.74 | 13.59 | 13.64 | 3,299,733 | -0.10(-0.72%) |
Oct 31, 2014 | 13.77 | 13.87 | 13.60 | 13.74 | 4,075,746 | +0.13(+0.99%) |
Oct 30, 2014 | 13.35 | 13.72 | 13.25 | 13.60 | 6,997,446 | +0.20(+1.48%) |
Oct 29, 2014 | 13.42 | 13.44 | 13.31 | 13.40 | 6,910,020 | -0.01(-0.05%) |
Oct 28, 2014 | 13.26 | 13.43 | 13.25 | 13.41 | 3,435,940 | +0.19(+1.45%) |
Oct 27, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 6,698,623 | +0.00(+0.00%) |
Oct 24, 2014 | 13.22 | 13.27 | 13.14 | 13.22 | 2,368,725 | +0.03(+0.22%) |
Oct 23, 2014 | 13.15 | 13.25 | 13.06 | 13.19 | 5,550,162 | +0.12(+0.92%) |
Oct 22, 2014 | 12.83 | 13.28 | 12.77 | 13.07 | 17,195,416 | +0.39(+3.07%) |
Oct 21, 2014 | 12.50 | 12.79 | 12.46 | 12.68 | 9,367,066 | +0.29(+2.34%) |
Oct 20, 2014 | 12.37 | 12.39 | 12.32 | 12.39 | 3,558,376 | +0.01(+0.11%) |
Oct 17, 2014 | 12.36 | 12.44 | 12.24 | 12.38 | 6,911,042 | +0.11(+0.87%) |
Oct 16, 2014 | 11.87 | 12.36 | 11.87 | 12.27 | 11,840,610 | +0.21(+1.70%) |
Oct 15, 2014 | 11.63 | 12.15 | 11.60 | 12.07 | 10,749,813 | +0.22(+1.85%) |
Oct 14, 2014 | 11.78 | 11.98 | 11.78 | 11.85 | 8,239,974 | +0.15(+1.27%) |
Oct 13, 2014 | 11.93 | 11.97 | 11.69 | 11.70 | 12,590,860 | -0.24(-2.02%) |
Oct 10, 2014 | 12.07 | 12.26 | 11.90 | 11.94 | 9,295,011 | -0.16(-1.29%) |
Oct 09, 2014 | 12.55 | 12.55 | 12.07 | 12.09 | 5,666,539 | -0.49(-3.88%) |
Oct 08, 2014 | 12.26 | 12.59 | 12.21 | 12.58 | 5,377,807 | +0.30(+2.48%) |
Oct 07, 2014 | 12.50 | 12.57 | 12.28 | 12.28 | 6,105,875 | -0.33(-2.59%) |
Oct 06, 2014 | 12.82 | 12.83 | 12.48 | 12.60 | 8,621,248 | -0.19(-1.50%) |
Oct 03, 2014 | 12.72 | 12.83 | 12.67 | 12.80 | 6,161,413 | +0.18(+1.46%) |
Oct 02, 2014 | 12.66 | 12.71 | 12.32 | 12.61 | 7,853,709 | -0.07(-0.56%) |
Oct 01, 2014 | 12.94 | 12.95 | 12.65 | 12.68 | 5,292,141 | -0.30(-2.29%) |
Sep 30, 2014 | 13.03 | 13.07 | 12.93 | 12.98 | 6,871,561 | -0.05(-0.38%) |
Sep 29, 2014 | 12.96 | 13.11 | 12.72 | 13.03 | 9,095,328 | -0.02(-0.16%) |
Sep 26, 2014 | 12.87 | 13.09 | 12.82 | 13.05 | 5,603,017 | +0.20(+1.54%) |
Sep 25, 2014 | 12.86 | 12.90 | 12.71 | 12.85 | 7,807,977 | -0.07(-0.55%) |
Sep 24, 2014 | 12.87 | 12.97 | 12.67 | 12.92 | 9,609,059 | +0.06(+0.50%) |
Sep 23, 2014 | 12.91 | 12.99 | 12.82 | 12.86 | 7,987,075 | -0.04(-0.33%) |
Sep 22, 2014 | 13.28 | 13.31 | 12.89 | 12.90 | 11,190,018 | -0.43(-3.19%) |
Sep 19, 2014 | 13.35 | 13.37 | 13.23 | 13.33 | 5,269,442 | +0.05(+0.37%) |
Sep 18, 2014 | 13.19 | 13.32 | 13.19 | 13.28 | 3,032,032 | +0.10(+0.75%) |
Sep 17, 2014 | 13.23 | 13.36 | 13.14 | 13.18 | 4,988,401 | -0.04(-0.32%) |
Sep 16, 2014 | 13.26 | 13.28 | 13.17 | 13.22 | 8,265,433 | -0.10(-0.74%) |
Sep 15, 2014 | 13.39 | 13.43 | 13.29 | 13.32 | 6,714,526 | -0.04(-0.32%) |
Sep 12, 2014 | 13.65 | 13.65 | 13.30 | 13.36 | 9,517,413 | -0.26(-1.92%) |
Sep 11, 2014 | 13.59 | 13.68 | 13.55 | 13.62 | 4,268,930 | -0.03(-0.21%) |
Sep 10, 2014 | 13.67 | 13.68 | 13.50 | 13.65 | 3,474,704 | +0.01(+0.05%) |
Sep 09, 2014 | 13.72 | 13.72 | 13.55 | 13.65 | 6,041,059 | -0.09(-0.62%) |
Sep 08, 2014 | 13.77 | 13.88 | 13.70 | 13.73 | 3,867,021 | -0.08(-0.56%) |
Sep 05, 2014 | 13.87 | 13.89 | 13.71 | 13.81 | 6,259,926 | -0.09(-0.66%) |
Sep 04, 2014 | 13.89 | 14.05 | 13.84 | 13.90 | 11,074,184 | +0.00(+0.00%) |
Sep 03, 2014 | 13.91 | 14.04 | 13.87 | 13.90 | 9,362,424 | +0.01(+0.05%) |
Sep 02, 2014 | 13.84 | 13.91 | 13.79 | 13.89 | 6,095,662 | +0.06(+0.41%) |
Aug 29, 2014 | 14.03 | 13.84 | 13.84 | 13.84 | 4,678,247 | -0.17(-1.21%) |
Aug 28, 2014 | 14.08 | 14.11 | 13.98 | 14.01 | 4,018,980 | -0.05(-0.38%) |
Aug 27, 2014 | 13.99 | 14.07 | 13.88 | 14.06 | 4,720,232 | +0.15(+1.06%) |
Aug 26, 2014 | 14.01 | 14.04 | 13.88 | 13.91 | 18,783,642 | -0.06(-0.40%) |
Aug 25, 2014 | 14.08 | 14.08 | 13.92 | 13.97 | 5,532,847 | -0.02(-0.15%) |
Aug 22, 2014 | 14.05 | 14.06 | 13.90 | 13.99 | 4,907,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.07 | 14.08 | 14.01 | 14.05 | 6,654,339 | -0.04(-0.25%) |
Aug 20, 2014 | 14.01 | 14.10 | 14.01 | 14.08 | 7,406,383 | +0.00(+0.00%) |
Aug 19, 2014 | 14.17 | 14.22 | 14.04 | 14.08 | 2,921,770 | -0.08(-0.55%) |
Aug 18, 2014 | 14.08 | 14.18 | 14.08 | 14.16 | 3,716,925 | +0.18(+1.31%) |
Aug 15, 2014 | 14.03 | 14.15 | 13.90 | 13.98 | 5,324,972 | -0.02(-0.15%) |
Aug 14, 2014 | 14.00 | 14.04 | 13.93 | 14.00 | 3,153,598 | +0.00(+0.00%) |
Aug 13, 2014 | 13.79 | 14.04 | 13.77 | 14.00 | 8,990,846 | +0.23(+1.64%) |
Aug 12, 2014 | 13.76 | 13.79 | 13.67 | 13.77 | 4,019,807 | +0.02(+0.15%) |
Aug 11, 2014 | 13.68 | 13.85 | 13.68 | 13.75 | 3,207,174 | +0.09(+0.67%) |
Aug 08, 2014 | 13.35 | 13.59 | 13.35 | 13.66 | 8,070,233 | +0.08(+0.62%) |
Aug 07, 2014 | 13.78 | 13.87 | 13.56 | 13.57 | 5,780,458 | -0.16(-1.18%) |
Aug 06, 2014 | 13.81 | 13.82 | 13.69 | 13.74 | 6,499,106 | -0.17(-1.22%) |
Aug 05, 2014 | 13.92 | 13.99 | 13.83 | 13.90 | 6,280,713 | -0.04(-0.30%) |
Aug 04, 2014 | 13.78 | 13.98 | 13.71 | 13.95 | 6,420,050 | +0.17(+1.23%) |