Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.36 | 19.32 | 20.44 | 3,140,100 | +0.44(+2.22%) |
Apr 29, 2015 | 19.87 | 20.37 | 19.87 | 20.00 | 2,333,300 | -0.02(-0.09%) |
Apr 28, 2015 | 19.91 | 20.26 | 19.85 | 20.02 | 1,442,310 | +0.01(+0.04%) |
Apr 27, 2015 | 20.06 | 20.26 | 19.95 | 20.01 | 1,599,490 | +0.06(+0.31%) |
Apr 24, 2015 | 20.20 | 20.30 | 19.87 | 19.95 | 1,710,330 | -0.12(-0.61%) |
Apr 23, 2015 | 19.79 | 20.24 | 19.63 | 20.07 | 734,290 | +0.19(+0.94%) |
Apr 22, 2015 | 20.00 | 20.00 | 19.73 | 19.89 | 598,220 | -0.06(-0.29%) |
Apr 21, 2015 | 19.76 | 19.98 | 19.75 | 19.94 | 793,270 | +0.24(+1.24%) |
Apr 20, 2015 | 19.49 | 19.78 | 19.45 | 19.70 | 1,661,810 | +0.36(+1.88%) |
Apr 17, 2015 | 19.41 | 19.60 | 19.23 | 19.34 | 884,990 | -0.28(-1.45%) |
Apr 16, 2015 | 19.53 | 19.80 | 19.39 | 19.62 | 792,050 | +0.07(+0.38%) |
Apr 15, 2015 | 19.80 | 19.96 | 19.54 | 19.55 | 1,202,320 | -0.22(-1.11%) |
Apr 14, 2015 | 19.96 | 19.96 | 19.59 | 19.76 | 813,570 | -0.20(-0.98%) |
Apr 13, 2015 | 20.75 | 20.79 | 19.89 | 19.96 | 2,641,660 | -0.78(-3.75%) |
Apr 10, 2015 | 20.03 | 20.75 | 20.03 | 20.74 | 2,574,020 | +0.70(+3.51%) |
Apr 09, 2015 | 19.70 | 20.09 | 19.49 | 20.03 | 1,941,500 | +0.35(+1.80%) |
Apr 08, 2015 | 19.75 | 19.87 | 19.34 | 19.68 | 2,742,740 | -0.03(-0.15%) |
Apr 07, 2015 | 19.96 | 20.25 | 19.67 | 19.71 | 1,934,160 | -0.30(-1.49%) |
Apr 06, 2015 | 19.86 | 20.09 | 19.70 | 20.01 | 1,978,250 | +0.18(+0.89%) |
Apr 02, 2015 | 19.77 | 19.83 | 19.83 | 19.83 | 1,070,000 | +0.06(+0.32%) |
Apr 01, 2015 | 19.78 | 19.81 | 19.53 | 19.77 | 1,620,350 | -0.02(-0.09%) |
Mar 31, 2015 | 19.70 | 19.91 | 19.60 | 19.78 | 2,087,180 | +0.02(+0.09%) |
Mar 30, 2015 | 19.33 | 19.87 | 19.33 | 19.76 | 1,812,470 | +0.56(+2.91%) |
Mar 27, 2015 | 18.87 | 19.39 | 18.77 | 19.21 | 1,365,610 | +0.29(+1.54%) |
Mar 26, 2015 | 18.76 | 19.02 | 18.61 | 18.91 | 1,257,800 | +0.11(+0.57%) |
Mar 25, 2015 | 19.58 | 19.59 | 18.78 | 18.81 | 2,097,270 | -0.73(-3.74%) |
Mar 24, 2015 | 20.10 | 20.10 | 19.44 | 19.54 | 1,306,590 | -0.53(-2.62%) |
Mar 23, 2015 | 19.71 | 20.12 | 19.46 | 20.06 | 4,529,810 | +0.38(+1.95%) |
Mar 20, 2015 | 20.10 | 20.19 | 19.53 | 19.68 | 1,617,570 | -0.09(-0.45%) |
Mar 19, 2015 | 19.57 | 19.86 | 19.45 | 19.77 | 1,834,050 | +0.18(+0.92%) |
Mar 18, 2015 | 19.43 | 19.83 | 19.36 | 19.59 | 2,231,460 | +0.09(+0.47%) |
Mar 17, 2015 | 19.44 | 19.66 | 19.35 | 19.49 | 928,030 | -0.06(-0.29%) |
Mar 16, 2015 | 19.29 | 19.59 | 19.19 | 19.55 | 1,175,580 | +0.36(+1.87%) |
Mar 13, 2015 | 19.25 | 19.30 | 18.96 | 19.19 | 1,636,960 | -0.07(-0.39%) |
Mar 12, 2015 | 19.17 | 19.32 | 19.09 | 19.27 | 1,205,380 | +0.16(+0.85%) |
Mar 11, 2015 | 19.08 | 19.29 | 18.80 | 19.10 | 1,787,620 | +0.01(+0.06%) |
Mar 10, 2015 | 19.08 | 19.31 | 18.83 | 19.09 | 1,537,850 | -0.16(-0.81%) |
Mar 09, 2015 | 19.20 | 19.34 | 18.99 | 19.25 | 2,171,920 | +0.03(+0.17%) |
Mar 06, 2015 | 19.31 | 19.43 | 19.06 | 19.21 | 1,663,790 | -0.16(-0.80%) |
Mar 05, 2015 | 19.43 | 19.59 | 19.23 | 19.37 | 1,887,970 | -0.09(-0.47%) |
Mar 04, 2015 | 19.71 | 19.81 | 19.43 | 19.46 | 1,643,340 | -0.35(-1.78%) |
Mar 03, 2015 | 19.89 | 19.89 | 19.62 | 19.81 | 3,726,660 | -0.07(-0.37%) |
Mar 02, 2015 | 19.59 | 19.90 | 19.56 | 19.89 | 2,936,870 | -0.03(-0.15%) |
Feb 27, 2015 | 19.67 | 19.93 | 19.46 | 19.92 | 2,968,650 | +0.33(+1.69%) |
Feb 26, 2015 | 18.40 | 19.62 | 18.27 | 19.59 | 3,003,930 | +0.41(+2.13%) |
Feb 25, 2015 | 18.62 | 19.18 | 18.55 | 19.18 | 1,983,610 | +0.49(+2.63%) |
Feb 24, 2015 | 18.79 | 18.85 | 18.53 | 18.68 | 2,704,910 | -0.24(-1.27%) |
Feb 23, 2015 | 19.02 | 19.14 | 18.81 | 18.93 | 1,306,810 | -0.20(-1.04%) |
Feb 20, 2015 | 18.74 | 19.17 | 18.62 | 19.12 | 1,780,590 | +0.30(+1.59%) |
Feb 19, 2015 | 18.37 | 18.83 | 18.27 | 18.82 | 2,587,980 | +0.30(+1.63%) |
Feb 18, 2015 | 18.68 | 18.83 | 18.44 | 18.52 | 2,563,800 | -0.27(-1.42%) |
Feb 17, 2015 | 20.05 | 20.05 | 18.34 | 18.79 | 12,232,880 | -1.26(-6.30%) |
Feb 13, 2015 | 19.97 | 20.05 | 20.05 | 20.05 | 1,302,000 | +0.06(+0.28%) |
Feb 12, 2015 | 19.76 | 20.05 | 19.63 | 20.00 | 906,290 | +0.42(+2.15%) |
Feb 11, 2015 | 19.24 | 19.61 | 19.24 | 19.58 | 931,750 | +0.27(+1.41%) |
Feb 10, 2015 | 19.21 | 19.36 | 19.11 | 19.30 | 686,140 | +0.22(+1.13%) |
Feb 09, 2015 | 19.08 | 19.20 | 18.95 | 19.09 | 1,359,450 | -0.11(-0.59%) |
Feb 06, 2015 | 19.49 | 19.50 | 19.17 | 19.20 | 1,896,880 | -0.30(-1.56%) |
Feb 05, 2015 | 19.19 | 19.52 | 19.14 | 19.51 | 1,059,980 | +0.43(+2.27%) |
Feb 04, 2015 | 18.99 | 19.15 | 18.89 | 19.07 | 1,031,300 | -0.06(-0.30%) |
Feb 03, 2015 | 18.89 | 19.14 | 18.76 | 19.13 | 1,331,630 | +0.46(+2.46%) |
Feb 02, 2015 | 18.49 | 18.70 | 18.22 | 18.67 | 1,491,810 | +0.22(+1.19%) |
Jan 30, 2015 | 18.48 | 18.73 | 18.33 | 18.45 | 1,530,410 | -0.13(-0.68%) |
Jan 29, 2015 | 18.46 | 18.59 | 18.27 | 18.58 | 1,343,980 | +0.14(+0.74%) |
Jan 28, 2015 | 18.75 | 18.75 | 18.38 | 18.44 | 2,040,530 | -0.16(-0.85%) |
Jan 27, 2015 | 18.45 | 18.73 | 18.21 | 18.60 | 1,537,900 | -0.13(-0.68%) |
Jan 26, 2015 | 18.86 | 18.86 | 18.47 | 18.73 | 3,080,200 | -0.08(-0.41%) |
Jan 23, 2015 | 18.21 | 18.82 | 18.20 | 18.80 | 1,819,140 | +0.58(+3.19%) |
Jan 22, 2015 | 17.79 | 18.29 | 17.72 | 18.22 | 1,851,110 | +0.51(+2.88%) |
Jan 21, 2015 | 17.55 | 17.73 | 17.52 | 17.71 | 1,909,800 | +0.13(+0.72%) |
Jan 20, 2015 | 17.49 | 17.74 | 17.20 | 17.59 | 1,365,650 | +0.10(+0.55%) |
Jan 16, 2015 | 16.90 | 17.52 | 16.88 | 17.49 | 1,191,760 | +0.49(+2.91%) |
Jan 15, 2015 | 17.51 | 17.64 | 16.94 | 17.00 | 1,245,960 | -0.45(-2.57%) |
Jan 14, 2015 | 17.26 | 17.67 | 17.26 | 17.44 | 1,350,530 | -0.08(-0.46%) |
Jan 13, 2015 | 17.82 | 18.05 | 17.29 | 17.52 | 1,308,460 | -0.17(-0.97%) |
Jan 12, 2015 | 17.76 | 17.88 | 17.54 | 17.69 | 1,541,340 | -0.03(-0.15%) |
Jan 09, 2015 | 17.99 | 18.18 | 17.69 | 17.72 | 948,970 | -0.28(-1.58%) |
Jan 08, 2015 | 17.83 | 18.21 | 17.67 | 18.00 | 1,702,910 | +0.33(+1.85%) |
Jan 07, 2015 | 17.73 | 17.80 | 17.45 | 17.68 | 1,500,490 | +0.09(+0.53%) |
Jan 06, 2015 | 17.74 | 17.85 | 17.25 | 17.58 | 3,217,560 | -0.07(-0.41%) |
Jan 05, 2015 | 17.83 | 18.03 | 17.44 | 17.66 | 2,260,820 | -0.36(-1.99%) |
Jan 02, 2015 | 18.46 | 18.46 | 17.98 | 18.01 | 1,783,660 | -0.35(-1.91%) |
Dec 31, 2014 | 18.40 | 18.36 | 18.36 | 18.36 | 3,632,000 | -0.03(-0.16%) |
Dec 30, 2014 | 18.48 | 18.62 | 17.66 | 18.39 | 3,796,340 | -0.09(-0.50%) |
Dec 29, 2014 | 18.80 | 18.84 | 18.20 | 18.48 | 4,210,970 | -0.35(-1.88%) |
Dec 26, 2014 | 18.58 | 18.94 | 18.41 | 18.84 | 2,754,180 | +0.28(+1.49%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 1,522,000 | -0.14(-0.76%) |
Dec 23, 2014 | 18.83 | 18.83 | 18.50 | 18.70 | 1,771,980 | +0.00(+0.02%) |
Dec 22, 2014 | 18.50 | 18.77 | 18.34 | 18.70 | 2,063,330 | +0.19(+1.00%) |
Dec 19, 2014 | 18.14 | 18.56 | 17.85 | 18.52 | 2,587,460 | +0.28(+1.54%) |
Dec 18, 2014 | 17.95 | 18.45 | 17.70 | 18.23 | 2,679,240 | +0.61(+3.46%) |
Dec 17, 2014 | 17.22 | 17.66 | 17.04 | 17.62 | 2,824,020 | +0.51(+2.97%) |
Dec 16, 2014 | 16.78 | 17.17 | 16.78 | 17.12 | 2,647,930 | +0.27(+1.63%) |
Dec 15, 2014 | 16.83 | 16.97 | 16.50 | 16.84 | 1,862,250 | +0.09(+0.54%) |
Dec 12, 2014 | 16.72 | 17.02 | 16.62 | 16.75 | 2,034,890 | -0.15(-0.88%) |
Dec 11, 2014 | 16.71 | 17.05 | 16.71 | 16.90 | 2,110,020 | +0.20(+1.17%) |
Dec 10, 2014 | 16.41 | 16.77 | 16.34 | 16.70 | 1,900,430 | +0.21(+1.27%) |
Dec 09, 2014 | 16.25 | 16.59 | 16.13 | 16.50 | 1,140,410 | +0.04(+0.25%) |
Dec 08, 2014 | 16.64 | 16.87 | 16.41 | 16.45 | 1,476,610 | -0.28(-1.64%) |
Dec 05, 2014 | 16.63 | 16.75 | 16.60 | 16.73 | 1,139,860 | +0.08(+0.49%) |
Dec 04, 2014 | 16.74 | 16.80 | 16.57 | 16.65 | 1,660,340 | -0.15(-0.89%) |
Dec 03, 2014 | 16.84 | 16.88 | 16.68 | 16.80 | 1,107,150 | -0.02(-0.09%) |
Dec 02, 2014 | 16.64 | 17.06 | 16.60 | 16.81 | 2,035,920 | +0.12(+0.69%) |
Dec 01, 2014 | 16.95 | 16.95 | 16.53 | 16.70 | 2,159,550 | -0.33(-1.93%) |
Nov 28, 2014 | 16.84 | 17.20 | 16.66 | 17.03 | 705,260 | +0.15(+0.91%) |
Nov 26, 2014 | 16.86 | 16.87 | 16.87 | 16.87 | 1,173,000 | -0.03(-0.18%) |
Nov 25, 2014 | 16.90 | 17.00 | 16.71 | 16.90 | 1,997,240 | +0.02(+0.12%) |
Nov 24, 2014 | 16.88 | 17.05 | 16.56 | 16.88 | 2,604,480 | +0.12(+0.70%) |
Nov 21, 2014 | 16.84 | 16.84 | 16.54 | 16.77 | 3,044,850 | +0.17(+1.01%) |
Nov 20, 2014 | 16.20 | 16.66 | 16.17 | 16.60 | 2,815,560 | +0.26(+1.59%) |
Nov 19, 2014 | 16.27 | 16.38 | 16.11 | 16.34 | 1,865,880 | +0.08(+0.47%) |
Nov 18, 2014 | 15.94 | 16.32 | 15.83 | 16.26 | 2,041,800 | +0.33(+2.05%) |
Nov 17, 2014 | 16.06 | 16.16 | 15.85 | 15.93 | 1,133,660 | -0.12(-0.77%) |
Nov 14, 2014 | 15.93 | 16.12 | 15.88 | 16.06 | 1,501,760 | +0.05(+0.31%) |
Nov 13, 2014 | 16.27 | 16.38 | 15.89 | 16.01 | 1,142,470 | -0.19(-1.20%) |
Nov 12, 2014 | 15.96 | 16.29 | 15.96 | 16.20 | 1,458,180 | +0.14(+0.86%) |
Nov 11, 2014 | 15.97 | 16.11 | 15.75 | 16.06 | 1,827,100 | +0.06(+0.41%) |
Nov 10, 2014 | 16.07 | 16.35 | 15.73 | 16.00 | 1,729,650 | +0.09(+0.56%) |
Nov 07, 2014 | 15.86 | 15.98 | 15.77 | 15.91 | 1,622,930 | +0.01(+0.03%) |
Nov 06, 2014 | 15.91 | 16.03 | 15.73 | 15.90 | 1,463,250 | -0.09(-0.55%) |
Nov 05, 2014 | 16.15 | 16.18 | 15.95 | 15.99 | 1,419,400 | -0.10(-0.63%) |
Nov 04, 2014 | 16.05 | 16.16 | 15.75 | 16.09 | 2,168,940 | +0.02(+0.11%) |
Nov 03, 2014 | 16.20 | 16.56 | 15.95 | 16.08 | 3,645,160 | -0.03(-0.20%) |
Oct 31, 2014 | 16.28 | 16.77 | 16.08 | 16.11 | 4,084,980 | -0.01(-0.09%) |
Oct 30, 2014 | 15.70 | 17.32 | 15.56 | 16.12 | 8,901,300 | +1.13(+7.53%) |
Oct 29, 2014 | 14.96 | 15.20 | 14.92 | 14.99 | 1,933,780 | -0.11(-0.70%) |
Oct 28, 2014 | 14.86 | 15.12 | 14.81 | 15.10 | 1,646,460 | +0.27(+1.82%) |
Oct 27, 2014 | 14.75 | 14.97 | 14.83 | 14.83 | 1,647,810 | -0.00(-0.01%) |
Oct 24, 2014 | 14.73 | 14.84 | 14.57 | 14.83 | 1,488,370 | +0.14(+0.97%) |
Oct 23, 2014 | 14.44 | 14.95 | 14.44 | 14.69 | 1,762,530 | +0.35(+2.42%) |
Oct 22, 2014 | 14.71 | 14.80 | 14.31 | 14.34 | 1,979,430 | -0.40(-2.73%) |
Oct 21, 2014 | 14.36 | 14.82 | 14.28 | 14.74 | 2,245,300 | +0.49(+3.44%) |
Oct 20, 2014 | 14.20 | 14.24 | 14.12 | 14.25 | 1,488,820 | -0.01(-0.10%) |
Oct 17, 2014 | 14.08 | 14.48 | 14.02 | 14.27 | 1,804,080 | +0.41(+2.93%) |
Oct 16, 2014 | 13.72 | 14.10 | 13.58 | 13.86 | 2,953,420 | -0.04(-0.28%) |
Oct 15, 2014 | 13.68 | 14.08 | 13.44 | 13.90 | 3,913,170 | +0.02(+0.16%) |
Oct 14, 2014 | 13.89 | 14.13 | 13.78 | 13.88 | 1,973,410 | +0.12(+0.86%) |
Oct 13, 2014 | 14.25 | 14.42 | 13.74 | 13.76 | 3,041,960 | -0.45(-3.18%) |
Oct 10, 2014 | 14.56 | 14.84 | 14.20 | 14.21 | 2,721,880 | -0.41(-2.80%) |
Oct 09, 2014 | 15.12 | 15.18 | 14.25 | 14.62 | 3,782,750 | -0.45(-2.99%) |
Oct 08, 2014 | 14.72 | 15.11 | 14.47 | 15.07 | 1,297,740 | +0.42(+2.88%) |
Oct 07, 2014 | 15.03 | 15.03 | 14.63 | 14.65 | 1,740,110 | -0.43(-2.83%) |
Oct 06, 2014 | 15.24 | 15.36 | 14.97 | 15.08 | 1,135,330 | -0.15(-0.96%) |
Oct 03, 2014 | 15.08 | 15.29 | 14.99 | 15.22 | 1,278,860 | +0.28(+1.85%) |
Oct 02, 2014 | 15.19 | 15.28 | 14.80 | 14.95 | 2,824,350 | -0.30(-2.00%) |
Oct 01, 2014 | 15.54 | 15.56 | 15.14 | 15.25 | 2,725,720 | -0.30(-1.94%) |
Sep 30, 2014 | 15.62 | 15.62 | 15.26 | 15.55 | 2,167,190 | -0.03(-0.19%) |
Sep 29, 2014 | 15.58 | 15.70 | 15.30 | 15.58 | 2,034,300 | -0.18(-1.14%) |
Sep 26, 2014 | 15.81 | 15.92 | 15.72 | 15.76 | 2,276,570 | -0.02(-0.11%) |
Sep 25, 2014 | 15.79 | 15.94 | 15.65 | 15.78 | 3,274,380 | -0.08(-0.48%) |
Sep 24, 2014 | 15.67 | 15.88 | 15.58 | 15.86 | 3,000,700 | +0.19(+1.24%) |
Sep 23, 2014 | 15.47 | 15.78 | 15.43 | 15.66 | 5,252,050 | +0.11(+0.68%) |
Sep 22, 2014 | 15.80 | 15.84 | 15.47 | 15.56 | 2,721,660 | -0.34(-2.12%) |
Sep 19, 2014 | 15.95 | 16.00 | 15.81 | 15.89 | 3,401,600 | -0.06(-0.40%) |
Sep 18, 2014 | 15.81 | 16.05 | 15.70 | 15.96 | 2,326,860 | +0.20(+1.29%) |
Sep 17, 2014 | 15.64 | 15.83 | 15.53 | 15.75 | 2,375,900 | +0.11(+0.71%) |
Sep 16, 2014 | 15.57 | 15.71 | 15.53 | 15.64 | 3,150,680 | +0.02(+0.10%) |
Sep 15, 2014 | 15.88 | 15.88 | 15.54 | 15.63 | 3,980,080 | -0.32(-2.01%) |
Sep 12, 2014 | 15.76 | 16.00 | 15.65 | 15.95 | 3,597,580 | +0.15(+0.97%) |
Sep 11, 2014 | 14.65 | 15.83 | 14.65 | 15.80 | 5,435,070 | +1.01(+6.82%) |
Sep 10, 2014 | 14.47 | 14.80 | 14.33 | 14.79 | 2,076,290 | +0.36(+2.46%) |
Sep 09, 2014 | 14.54 | 14.56 | 14.41 | 14.43 | 1,699,700 | -0.17(-1.20%) |
Sep 08, 2014 | 14.66 | 14.73 | 14.60 | 14.61 | 1,985,260 | -0.02(-0.15%) |
Sep 05, 2014 | 14.32 | 14.65 | 14.20 | 14.63 | 3,505,190 | +0.24(+1.65%) |
Sep 04, 2014 | 14.57 | 14.57 | 14.32 | 14.39 | 1,710,060 | -0.12(-0.86%) |
Sep 03, 2014 | 14.69 | 14.70 | 14.40 | 14.52 | 2,141,470 | -0.12(-0.85%) |
Sep 02, 2014 | 14.52 | 14.78 | 14.52 | 14.64 | 2,777,670 | +0.17(+1.15%) |
Aug 29, 2014 | 14.28 | 14.47 | 14.47 | 14.47 | 1,529,000 | +0.23(+1.64%) |
Aug 28, 2014 | 14.48 | 14.48 | 14.20 | 14.24 | 1,447,250 | -0.30(-2.05%) |
Aug 27, 2014 | 14.76 | 14.80 | 14.49 | 14.54 | 1,893,140 | -0.28(-1.86%) |
Aug 26, 2014 | 14.78 | 14.90 | 14.65 | 14.82 | 1,461,550 | +0.04(+0.24%) |
Aug 25, 2014 | 14.97 | 15.11 | 14.70 | 14.78 | 1,103,450 | -0.08(-0.57%) |
Aug 22, 2014 | 14.93 | 15.00 | 14.84 | 14.87 | 2,389,060 | -0.11(-0.75%) |
Aug 21, 2014 | 14.90 | 15.17 | 14.88 | 14.98 | 1,999,910 | +0.07(+0.46%) |
Aug 20, 2014 | 14.69 | 14.95 | 14.59 | 14.91 | 1,596,140 | +0.19(+1.31%) |
Aug 19, 2014 | 14.82 | 14.82 | 14.70 | 14.71 | 1,493,820 | -0.10(-0.69%) |
Aug 18, 2014 | 14.89 | 14.99 | 14.78 | 14.82 | 2,285,060 | +0.22(+1.53%) |
Aug 15, 2014 | 14.52 | 14.61 | 14.37 | 14.59 | 2,130,140 | +0.13(+0.91%) |
Aug 14, 2014 | 14.38 | 14.50 | 14.38 | 14.46 | 1,625,240 | +0.06(+0.43%) |
Aug 13, 2014 | 14.61 | 14.61 | 14.35 | 14.40 | 2,389,660 | -0.18(-1.22%) |
Aug 12, 2014 | 14.49 | 14.69 | 14.49 | 14.58 | 3,058,090 | +0.04(+0.27%) |
Aug 11, 2014 | 14.45 | 14.56 | 14.32 | 14.54 | 1,584,140 | +0.17(+1.17%) |
Aug 08, 2014 | 14.40 | 14.49 | 14.27 | 14.37 | 2,267,930 | +0.02(+0.13%) |
Aug 07, 2014 | 14.25 | 14.46 | 13.99 | 14.35 | 3,439,600 | +0.19(+1.34%) |
Aug 06, 2014 | 14.02 | 14.18 | 13.93 | 14.16 | 1,894,010 | +0.03(+0.21%) |
Aug 05, 2014 | 14.30 | 14.30 | 13.98 | 14.13 | 1,559,820 | -0.18(-1.26%) |
Aug 04, 2014 | 14.37 | 14.39 | 14.11 | 14.31 | 2,063,430 | +0.01(+0.03%) |
Aug 01, 2014 | 14.30 | 14.52 | 14.19 | 14.31 | 2,320,380 | -0.07(-0.47%) |
Jul 31, 2014 | 14.80 | 15.02 | 14.34 | 14.37 | 5,400,500 | -0.60(-4.01%) |
Jul 30, 2014 | 14.90 | 15.05 | 14.81 | 14.97 | 2,569,640 | +0.12(+0.78%) |
Jul 29, 2014 | 14.88 | 14.98 | 14.74 | 14.86 | 2,954,640 | +0.05(+0.34%) |
Jul 28, 2014 | 15.12 | 15.12 | 14.73 | 14.81 | 2,484,530 | -0.29(-1.95%) |
Jul 25, 2014 | 15.28 | 15.47 | 14.82 | 15.10 | 4,508,470 | -0.28(-1.80%) |
Jul 24, 2014 | 14.81 | 16.58 | 14.81 | 15.38 | 13,038,940 | +1.02(+7.10%) |
Jul 23, 2014 | 14.22 | 14.41 | 14.21 | 14.36 | 2,461,160 | +0.10(+0.68%) |
Jul 22, 2014 | 13.98 | 14.37 | 13.90 | 14.26 | 3,038,460 | +0.39(+2.78%) |
Jul 21, 2014 | 14.16 | 14.16 | 13.86 | 13.88 | 3,290,770 | -0.37(-2.58%) |
Jul 18, 2014 | 13.90 | 14.31 | 13.85 | 14.24 | 3,565,640 | +0.33(+2.35%) |
Jul 17, 2014 | 14.32 | 14.34 | 13.88 | 13.92 | 2,622,660 | -0.49(-3.39%) |
Jul 16, 2014 | 14.68 | 14.68 | 14.37 | 14.40 | 1,076,750 | -0.18(-1.25%) |
Jul 15, 2014 | 14.64 | 14.74 | 14.38 | 14.59 | 2,172,590 | -0.01(-0.05%) |
Jul 14, 2014 | 14.83 | 14.90 | 14.56 | 14.59 | 1,841,320 | -0.11(-0.74%) |
Jul 11, 2014 | 14.71 | 14.85 | 14.56 | 14.70 | 1,522,810 | +0.02(+0.16%) |
Jul 10, 2014 | 14.57 | 14.76 | 14.44 | 14.68 | 3,752,350 | -0.08(-0.57%) |
Jul 09, 2014 | 14.82 | 14.98 | 14.75 | 14.76 | 2,594,750 | -0.02(-0.16%) |
Jul 08, 2014 | 15.38 | 15.38 | 14.72 | 14.79 | 3,571,820 | -0.64(-4.16%) |
Jul 07, 2014 | 15.75 | 15.77 | 15.39 | 15.43 | 2,663,560 | -0.43(-2.71%) |
Jul 03, 2014 | 15.69 | 15.86 | 15.86 | 15.86 | 1,510,000 | +0.19(+1.24%) |
Jul 02, 2014 | 16.05 | 16.09 | 15.63 | 15.66 | 2,457,990 | -0.35(-2.16%) |
Jul 01, 2014 | 15.90 | 16.25 | 15.68 | 16.01 | 2,245,280 | +0.19(+1.22%) |
Jun 30, 2014 | 16.04 | 16.35 | 15.79 | 15.82 | 5,698,420 | +0.12(+0.73%) |
Jun 27, 2014 | 15.72 | 15.88 | 15.51 | 15.70 | 35,040,280 | -0.12(-0.73%) |
Jun 26, 2014 | 15.64 | 15.87 | 15.30 | 15.82 | 2,601,270 | +0.24(+1.53%) |
Jun 25, 2014 | 15.58 | 15.84 | 15.34 | 15.58 | 3,449,100 | -0.15(-0.93%) |
Jun 24, 2014 | 15.62 | 16.07 | 15.60 | 15.72 | 3,871,010 | +0.11(+0.71%) |
Jun 23, 2014 | 15.94 | 15.94 | 15.55 | 15.61 | 4,643,930 | -0.30(-1.87%) |
Jun 20, 2014 | 16.00 | 16.00 | 15.83 | 15.91 | 4,849,550 | -0.07(-0.42%) |
Jun 19, 2014 | 16.25 | 16.29 | 15.92 | 15.98 | 2,257,400 | -0.25(-1.52%) |
Jun 18, 2014 | 16.00 | 16.25 | 15.78 | 16.23 | 3,219,170 | +0.22(+1.36%) |
Jun 17, 2014 | 16.11 | 16.42 | 15.94 | 16.01 | 3,029,950 | -0.14(-0.84%) |
Jun 16, 2014 | 16.43 | 16.46 | 15.80 | 16.14 | 3,954,790 | +0.02(+0.14%) |
Jun 13, 2014 | 16.21 | 16.38 | 16.11 | 16.12 | 4,186,770 | -0.07(-0.44%) |
Jun 12, 2014 | 16.41 | 16.50 | 16.04 | 16.19 | 3,787,550 | -0.24(-1.48%) |
Jun 11, 2014 | 16.29 | 16.50 | 16.21 | 16.44 | 2,332,960 | +0.05(+0.29%) |
Jun 10, 2014 | 16.78 | 16.90 | 16.35 | 16.39 | 2,655,300 | -0.56(-3.32%) |
Jun 06, 2014 | 16.40 | 17.10 | 16.35 | 16.95 | 15,940,550 | +0.73(+4.50%) |
Jun 05, 2014 | 16.06 | 16.42 | 15.82 | 16.22 | 3,304,530 | +0.18(+1.13%) |
Jun 04, 2014 | 15.58 | 16.10 | 15.44 | 16.04 | 2,804,760 | +0.38(+2.45%) |
Jun 03, 2014 | 15.70 | 15.91 | 15.46 | 15.66 | 3,962,560 | -0.25(-1.56%) |
Jun 02, 2014 | 15.94 | 16.05 | 15.64 | 15.90 | 1,758,390 | +0.05(+0.32%) |
May 30, 2014 | 16.98 | 16.98 | 15.56 | 15.86 | 2,152,290 | -0.19(-1.20%) |
May 29, 2014 | 16.26 | 16.26 | 15.93 | 16.05 | 1,485,590 | -0.07(-0.43%) |
May 28, 2014 | 16.42 | 16.72 | 16.11 | 16.12 | 1,441,210 | -0.34(-2.07%) |
May 27, 2014 | 16.26 | 16.73 | 16.06 | 16.46 | 2,290,870 | +0.32(+2.00%) |
May 23, 2014 | 15.75 | 16.14 | 16.14 | 16.14 | 2,656,000 | +0.44(+2.77%) |
May 22, 2014 | 15.34 | 15.75 | 14.97 | 15.70 | 831,770 | +0.42(+2.74%) |
May 21, 2014 | 15.14 | 15.55 | 14.90 | 15.28 | 2,809,410 | +0.23(+1.51%) |
May 20, 2014 | 15.42 | 15.52 | 14.96 | 15.05 | 1,684,150 | -0.46(-2.93%) |
May 19, 2014 | 15.30 | 15.61 | 15.18 | 15.51 | 1,592,660 | +0.12(+0.75%) |
May 16, 2014 | 15.26 | 15.42 | 15.04 | 15.39 | 1,131,080 | +0.15(+1.00%) |
May 15, 2014 | 15.15 | 15.34 | 14.70 | 15.24 | 2,308,390 | +0.01(+0.03%) |
May 14, 2014 | 15.57 | 15.60 | 15.15 | 15.24 | 1,968,730 | -0.34(-2.17%) |
May 13, 2014 | 16.10 | 16.15 | 15.54 | 15.57 | 1,503,490 | -0.52(-3.25%) |
May 12, 2014 | 15.83 | 16.32 | 15.71 | 16.10 | 3,194,800 | +0.31(+1.96%) |
May 09, 2014 | 15.49 | 15.88 | 15.28 | 15.79 | 1,560,980 | +0.21(+1.35%) |
May 08, 2014 | 15.39 | 16.11 | 15.31 | 15.58 | 2,309,020 | +0.11(+0.69%) |
May 07, 2014 | 15.89 | 15.95 | 15.11 | 15.47 | 2,406,210 | -0.34(-2.15%) |
May 06, 2014 | 16.22 | 16.35 | 15.70 | 15.81 | 2,446,020 | -0.53(-3.24%) |
May 05, 2014 | 16.03 | 16.37 | 15.79 | 16.34 | 1,925,890 | +0.15(+0.91%) |
May 02, 2014 | 16.15 | 16.40 | 15.88 | 16.19 | 1,797,210 | +0.07(+0.42%) |