Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.53 | 17.53 | 17.09 | 17.12 | 8,338,566 | -0.50(-2.82%) |
Apr 29, 2015 | 17.47 | 17.64 | 17.27 | 17.61 | 6,581,270 | -0.07(-0.40%) |
Apr 28, 2015 | 17.60 | 17.73 | 17.34 | 17.69 | 5,986,328 | +0.06(+0.35%) |
Apr 27, 2015 | 17.95 | 18.02 | 17.51 | 17.62 | 8,595,239 | -0.22(-1.24%) |
Apr 24, 2015 | 17.62 | 18.25 | 17.61 | 17.84 | 16,782,118 | +0.13(+0.75%) |
Apr 23, 2015 | 18.20 | 18.39 | 17.43 | 17.71 | 31,096,522 | -1.53(-7.93%) |
Apr 22, 2015 | 19.67 | 19.69 | 19.03 | 19.24 | 8,388,466 | -0.46(-2.34%) |
Apr 21, 2015 | 19.47 | 19.84 | 19.47 | 19.70 | 5,705,769 | +0.27(+1.42%) |
Apr 20, 2015 | 19.78 | 19.89 | 19.25 | 19.42 | 5,095,172 | -0.26(-1.31%) |
Apr 17, 2015 | 19.61 | 19.74 | 19.25 | 19.68 | 5,913,720 | -0.13(-0.67%) |
Apr 16, 2015 | 20.09 | 20.09 | 19.69 | 19.81 | 4,576,825 | -0.39(-1.93%) |
Apr 15, 2015 | 20.09 | 20.31 | 19.96 | 20.20 | 4,019,505 | +0.21(+1.06%) |
Apr 14, 2015 | 19.74 | 20.03 | 19.57 | 19.99 | 3,629,694 | +0.27(+1.39%) |
Apr 13, 2015 | 19.85 | 19.98 | 19.69 | 19.72 | 3,276,097 | -0.08(-0.40%) |
Apr 10, 2015 | 19.79 | 19.89 | 19.55 | 19.80 | 3,493,068 | +0.01(+0.04%) |
Apr 09, 2015 | 19.50 | 19.89 | 19.35 | 19.79 | 7,027,868 | -0.14(-0.71%) |
Apr 08, 2015 | 19.69 | 19.96 | 19.65 | 19.93 | 3,736,050 | +0.27(+1.35%) |
Apr 07, 2015 | 20.11 | 20.13 | 19.62 | 19.66 | 4,805,147 | -0.44(-2.21%) |
Apr 06, 2015 | 20.07 | 20.36 | 20.00 | 20.11 | 3,400,969 | -0.03(-0.13%) |
Apr 02, 2015 | 19.75 | 20.13 | 20.13 | 20.13 | 3,941,009 | +0.36(+1.84%) |
Apr 01, 2015 | 19.75 | 19.80 | 19.47 | 19.77 | 5,059,811 | +0.05(+0.27%) |
Mar 31, 2015 | 19.88 | 20.20 | 19.65 | 19.72 | 6,773,427 | -0.19(-0.94%) |
Mar 30, 2015 | 19.73 | 20.09 | 19.61 | 19.90 | 4,645,121 | +0.37(+1.91%) |
Mar 27, 2015 | 19.10 | 19.70 | 19.08 | 19.53 | 8,005,658 | +0.44(+2.32%) |
Mar 26, 2015 | 19.09 | 19.26 | 18.98 | 19.09 | 4,001,373 | -0.07(-0.37%) |
Mar 25, 2015 | 19.51 | 19.63 | 19.15 | 19.16 | 3,583,148 | -0.30(-1.55%) |
Mar 24, 2015 | 19.12 | 19.78 | 18.94 | 19.46 | 5,584,177 | +0.35(+1.86%) |
Mar 23, 2015 | 19.30 | 19.49 | 19.10 | 19.10 | 3,397,668 | -0.20(-1.06%) |
Mar 20, 2015 | 19.14 | 19.64 | 19.12 | 19.31 | 5,694,166 | +0.35(+1.87%) |
Mar 19, 2015 | 19.07 | 19.24 | 18.72 | 18.95 | 4,312,512 | +0.05(+0.28%) |
Mar 18, 2015 | 18.62 | 19.04 | 18.32 | 18.90 | 6,404,127 | +0.32(+1.72%) |
Mar 17, 2015 | 18.61 | 18.63 | 18.26 | 18.58 | 5,916,947 | -0.11(-0.57%) |
Mar 16, 2015 | 18.78 | 18.94 | 18.58 | 18.69 | 3,694,439 | +0.02(+0.09%) |
Mar 13, 2015 | 18.77 | 18.97 | 18.60 | 18.67 | 4,474,811 | -0.20(-1.08%) |
Mar 12, 2015 | 18.80 | 19.14 | 18.77 | 18.87 | 3,992,442 | +0.10(+0.52%) |
Mar 11, 2015 | 18.75 | 18.95 | 18.59 | 18.78 | 3,221,658 | +0.12(+0.62%) |
Mar 10, 2015 | 18.75 | 18.92 | 18.66 | 18.66 | 3,953,658 | -0.20(-1.08%) |
Mar 09, 2015 | 19.04 | 19.10 | 18.83 | 18.86 | 4,469,809 | +0.11(+0.61%) |
Mar 06, 2015 | 19.49 | 19.49 | 18.54 | 18.75 | 9,625,001 | -0.90(-4.59%) |
Mar 05, 2015 | 19.65 | 19.67 | 19.48 | 19.65 | 3,261,422 | +0.08(+0.41%) |
Mar 04, 2015 | 19.19 | 19.67 | 19.25 | 19.57 | 4,570,238 | +0.33(+1.70%) |
Mar 03, 2015 | 19.68 | 19.70 | 18.94 | 19.25 | 12,511,294 | -0.57(-2.90%) |
Mar 02, 2015 | 20.00 | 20.11 | 19.70 | 19.82 | 4,876,490 | -0.11(-0.58%) |
Feb 27, 2015 | 19.99 | 20.13 | 19.84 | 19.93 | 3,688,146 | -0.09(-0.44%) |
Feb 26, 2015 | 20.18 | 20.25 | 19.80 | 20.02 | 4,517,443 | -0.24(-1.18%) |
Feb 25, 2015 | 20.55 | 20.63 | 20.15 | 20.26 | 4,265,698 | -0.27(-1.33%) |
Feb 24, 2015 | 20.25 | 20.64 | 20.08 | 20.54 | 7,348,889 | +0.58(+2.92%) |
Feb 23, 2015 | 20.08 | 20.23 | 19.72 | 19.95 | 4,086,430 | -0.15(-0.75%) |
Feb 20, 2015 | 20.01 | 20.14 | 19.84 | 20.10 | 3,664,240 | +0.04(+0.18%) |
Feb 19, 2015 | 20.11 | 20.30 | 19.99 | 20.07 | 3,516,137 | +0.00(+0.00%) |
Feb 18, 2015 | 20.25 | 20.28 | 19.86 | 20.07 | 4,582,736 | -0.19(-0.92%) |
Feb 17, 2015 | 20.04 | 20.27 | 19.84 | 20.25 | 5,261,173 | +0.03(+0.13%) |
Feb 13, 2015 | 20.12 | 20.23 | 20.23 | 20.23 | 6,106,562 | +0.02(+0.09%) |
Feb 12, 2015 | 19.86 | 20.24 | 19.77 | 20.21 | 3,676,201 | +0.41(+2.05%) |
Feb 11, 2015 | 20.18 | 20.31 | 19.66 | 19.80 | 7,456,251 | -0.32(-1.58%) |
Feb 10, 2015 | 19.87 | 20.19 | 19.70 | 20.12 | 8,289,696 | +0.40(+2.02%) |
Feb 09, 2015 | 19.68 | 19.86 | 19.64 | 19.72 | 5,360,963 | +0.05(+0.27%) |
Feb 06, 2015 | 19.04 | 19.87 | 19.02 | 19.67 | 14,201,412 | +0.69(+3.63%) |
Feb 05, 2015 | 19.03 | 19.26 | 18.70 | 18.98 | 6,241,902 | -0.10(-0.51%) |
Feb 04, 2015 | 18.59 | 19.33 | 18.58 | 19.08 | 9,060,355 | +0.44(+2.37%) |
Feb 03, 2015 | 18.16 | 18.73 | 18.15 | 18.64 | 7,779,759 | +0.47(+2.58%) |
Feb 02, 2015 | 18.23 | 18.39 | 17.81 | 18.17 | 8,200,152 | -0.03(-0.15%) |
Jan 30, 2015 | 18.91 | 18.95 | 17.88 | 18.19 | 21,295,998 | -1.09(-5.64%) |
Jan 29, 2015 | 18.45 | 19.40 | 18.31 | 19.28 | 13,329,946 | +1.10(+6.03%) |
Jan 28, 2015 | 18.64 | 18.71 | 18.16 | 18.18 | 11,536,004 | -0.34(-1.81%) |
Jan 27, 2015 | 18.50 | 18.69 | 18.35 | 18.52 | 7,007,026 | -0.22(-1.18%) |
Jan 26, 2015 | 18.51 | 18.78 | 18.37 | 18.74 | 6,882,888 | +0.46(+2.51%) |
Jan 23, 2015 | 18.55 | 18.63 | 18.18 | 18.28 | 5,689,079 | -0.21(-1.15%) |
Jan 22, 2015 | 18.66 | 18.73 | 18.36 | 18.49 | 6,124,665 | -0.07(-0.38%) |
Jan 21, 2015 | 18.42 | 18.79 | 18.37 | 18.56 | 6,200,462 | +0.19(+1.01%) |
Jan 20, 2015 | 18.75 | 18.81 | 18.01 | 18.38 | 9,287,773 | -0.68(-3.57%) |
Jan 16, 2015 | 18.51 | 19.09 | 17.91 | 19.06 | 11,728,969 | +0.48(+2.57%) |
Jan 15, 2015 | 19.64 | 19.95 | 18.33 | 18.58 | 12,111,315 | -1.06(-5.40%) |
Jan 14, 2015 | 19.32 | 19.78 | 19.22 | 19.64 | 6,875,734 | +0.09(+0.45%) |
Jan 13, 2015 | 20.41 | 20.57 | 19.16 | 19.55 | 12,591,352 | -0.49(-2.47%) |
Jan 12, 2015 | 20.04 | 20.19 | 19.73 | 20.05 | 7,693,900 | +0.04(+0.22%) |
Jan 09, 2015 | 19.86 | 20.16 | 19.76 | 20.00 | 7,507,952 | +0.22(+1.12%) |
Jan 08, 2015 | 19.37 | 19.79 | 19.35 | 19.78 | 10,679,398 | +0.59(+3.09%) |
Jan 07, 2015 | 18.45 | 19.55 | 18.41 | 19.19 | 13,239,925 | +0.90(+4.93%) |
Jan 06, 2015 | 18.60 | 18.61 | 18.19 | 18.29 | 7,723,655 | -0.22(-1.19%) |
Jan 05, 2015 | 18.72 | 18.72 | 18.39 | 18.51 | 5,765,097 | -0.27(-1.46%) |
Jan 02, 2015 | 19.08 | 19.10 | 18.41 | 18.79 | 6,203,738 | -0.18(-0.93%) |
Dec 31, 2014 | 18.92 | 18.96 | 18.96 | 18.96 | 3,957,416 | +0.13(+0.70%) |
Dec 30, 2014 | 18.58 | 18.86 | 18.56 | 18.83 | 4,705,836 | +0.15(+0.80%) |
Dec 29, 2014 | 18.57 | 18.93 | 18.49 | 18.68 | 3,577,634 | +0.12(+0.67%) |
Dec 26, 2014 | 18.62 | 18.71 | 18.53 | 18.56 | 1,192,790 | +0.04(+0.19%) |
Dec 24, 2014 | 18.56 | 18.52 | 18.52 | 18.52 | 2,023,750 | +0.02(+0.10%) |
Dec 23, 2014 | 18.49 | 18.68 | 18.37 | 18.50 | 3,510,406 | +0.04(+0.24%) |
Dec 22, 2014 | 18.49 | 18.63 | 18.33 | 18.46 | 3,951,725 | -0.01(-0.05%) |
Dec 19, 2014 | 18.57 | 18.60 | 18.30 | 18.47 | 5,963,861 | -0.03(-0.14%) |
Dec 18, 2014 | 18.31 | 18.51 | 18.04 | 18.49 | 5,384,166 | +0.41(+2.25%) |
Dec 17, 2014 | 17.43 | 18.13 | 17.40 | 18.09 | 6,356,818 | +0.60(+3.44%) |
Dec 16, 2014 | 17.52 | 17.79 | 17.48 | 17.49 | 6,841,144 | -0.14(-0.80%) |
Dec 15, 2014 | 17.89 | 18.09 | 17.52 | 17.63 | 6,986,252 | -0.21(-1.19%) |
Dec 12, 2014 | 18.08 | 18.26 | 17.82 | 17.84 | 7,843,820 | -0.28(-1.56%) |
Dec 11, 2014 | 18.17 | 18.41 | 18.03 | 18.12 | 8,527,762 | +0.11(+0.59%) |
Dec 10, 2014 | 18.73 | 18.82 | 17.95 | 18.02 | 8,881,057 | -0.66(-3.53%) |
Dec 09, 2014 | 18.49 | 18.98 | 18.49 | 18.68 | 6,183,535 | -0.04(-0.19%) |
Dec 08, 2014 | 18.96 | 19.04 | 18.66 | 18.71 | 5,748,100 | -0.25(-1.30%) |
Dec 05, 2014 | 19.06 | 19.19 | 18.91 | 18.96 | 4,760,361 | -0.16(-0.83%) |
Dec 04, 2014 | 18.91 | 19.34 | 18.80 | 19.12 | 6,945,205 | +0.22(+1.16%) |
Dec 03, 2014 | 19.03 | 19.39 | 18.88 | 18.90 | 8,408,645 | -0.18(-0.92%) |
Dec 02, 2014 | 19.15 | 19.29 | 19.01 | 19.07 | 6,029,738 | -0.01(-0.05%) |
Dec 01, 2014 | 19.02 | 19.27 | 18.93 | 19.08 | 7,200,835 | +0.04(+0.23%) |
Nov 28, 2014 | 18.96 | 19.13 | 18.81 | 19.04 | 2,185,466 | +0.11(+0.60%) |
Nov 26, 2014 | 18.93 | 18.92 | 18.92 | 18.92 | 3,747,869 | +0.04(+0.19%) |
Nov 25, 2014 | 19.02 | 19.22 | 18.84 | 18.89 | 4,457,572 | -0.11(-0.56%) |
Nov 24, 2014 | 19.06 | 19.29 | 18.98 | 18.99 | 6,780,979 | -0.08(-0.42%) |
Nov 21, 2014 | 18.92 | 19.23 | 18.91 | 19.07 | 8,220,261 | +0.27(+1.45%) |
Nov 20, 2014 | 18.40 | 18.90 | 18.32 | 18.80 | 6,615,781 | +0.36(+1.96%) |
Nov 19, 2014 | 18.64 | 18.91 | 18.35 | 18.44 | 9,068,842 | -0.31(-1.64%) |
Nov 18, 2014 | 18.48 | 18.77 | 18.42 | 18.75 | 7,128,999 | +0.29(+1.57%) |
Nov 17, 2014 | 18.23 | 18.54 | 18.20 | 18.46 | 5,677,677 | +0.04(+0.24%) |
Nov 14, 2014 | 18.31 | 18.47 | 18.24 | 18.41 | 3,273,815 | +0.10(+0.53%) |
Nov 13, 2014 | 18.25 | 18.47 | 18.25 | 18.32 | 3,770,964 | +0.11(+0.58%) |
Nov 12, 2014 | 18.35 | 18.54 | 18.11 | 18.21 | 6,943,496 | -0.25(-1.34%) |
Nov 11, 2014 | 17.87 | 18.47 | 17.84 | 18.46 | 8,267,492 | +0.58(+3.25%) |
Nov 10, 2014 | 17.89 | 18.19 | 17.82 | 17.88 | 9,280,088 | +0.31(+1.75%) |
Nov 07, 2014 | 17.18 | 17.58 | 17.15 | 17.57 | 5,840,677 | +0.32(+1.84%) |
Nov 06, 2014 | 16.92 | 17.26 | 16.85 | 17.25 | 4,295,664 | +0.35(+2.08%) |
Nov 05, 2014 | 16.92 | 17.06 | 16.78 | 16.90 | 3,742,666 | +0.09(+0.52%) |
Nov 04, 2014 | 16.99 | 17.09 | 16.75 | 16.81 | 4,747,900 | -0.26(-1.55%) |
Nov 03, 2014 | 16.93 | 17.14 | 16.73 | 17.07 | 4,829,583 | +0.18(+1.09%) |
Oct 31, 2014 | 16.99 | 17.09 | 16.63 | 16.89 | 6,954,788 | +0.08(+0.47%) |
Oct 30, 2014 | 16.86 | 16.96 | 16.65 | 16.81 | 4,567,397 | -0.09(-0.52%) |
Oct 29, 2014 | 16.98 | 17.16 | 16.60 | 16.90 | 9,689,959 | -0.13(-0.78%) |
Oct 28, 2014 | 17.08 | 17.20 | 16.90 | 17.03 | 8,990,370 | -0.02(-0.10%) |
Oct 27, 2014 | 17.09 | 17.20 | 17.20 | 17.05 | 6,587,665 | -0.15(-0.87%) |
Oct 24, 2014 | 17.18 | 17.26 | 16.85 | 17.20 | 6,561,426 | +0.03(+0.15%) |
Oct 23, 2014 | 17.03 | 17.44 | 16.49 | 17.17 | 15,843,709 | +0.29(+1.72%) |
Oct 22, 2014 | 16.84 | 17.07 | 16.74 | 16.88 | 8,796,195 | +0.04(+0.21%) |
Oct 21, 2014 | 16.59 | 17.00 | 16.44 | 16.85 | 9,804,669 | +0.29(+1.75%) |
Oct 20, 2014 | 16.06 | 16.60 | 16.06 | 16.56 | 8,584,839 | +0.51(+3.18%) |
Oct 17, 2014 | 15.48 | 16.23 | 15.41 | 16.05 | 10,132,108 | +0.74(+4.83%) |
Oct 16, 2014 | 15.12 | 15.71 | 15.12 | 15.31 | 9,507,841 | -0.18(-1.14%) |
Oct 15, 2014 | 14.78 | 15.58 | 14.72 | 15.48 | 10,758,619 | +0.53(+3.53%) |
Oct 14, 2014 | 14.78 | 15.25 | 14.78 | 14.95 | 6,264,457 | +0.29(+1.98%) |
Oct 13, 2014 | 14.97 | 15.23 | 14.58 | 14.66 | 13,915,788 | -0.33(-2.23%) |
Oct 10, 2014 | 15.72 | 15.79 | 14.97 | 15.00 | 17,788,836 | -0.76(-4.80%) |
Oct 09, 2014 | 16.11 | 16.26 | 15.73 | 15.75 | 6,682,647 | -0.36(-2.24%) |
Oct 08, 2014 | 15.94 | 16.19 | 15.79 | 16.12 | 5,798,050 | +0.17(+1.05%) |
Oct 07, 2014 | 15.91 | 16.22 | 15.88 | 15.95 | 5,880,831 | -0.06(-0.38%) |
Oct 06, 2014 | 15.92 | 16.13 | 15.90 | 16.01 | 6,212,769 | +0.20(+1.28%) |
Oct 03, 2014 | 15.73 | 15.93 | 15.61 | 15.81 | 5,613,128 | +0.16(+1.01%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.38 | 15.65 | 5,834,222 | +0.17(+1.08%) |
Oct 01, 2014 | 15.54 | 15.62 | 15.40 | 15.48 | 5,164,092 | -0.06(-0.40%) |
Sep 30, 2014 | 15.61 | 15.64 | 15.42 | 15.54 | 7,318,479 | -0.07(-0.45%) |
Sep 29, 2014 | 15.63 | 15.74 | 15.56 | 15.61 | 5,807,587 | -0.13(-0.84%) |
Sep 26, 2014 | 15.96 | 15.98 | 15.71 | 15.75 | 5,796,251 | -0.12(-0.78%) |
Sep 25, 2014 | 16.04 | 16.12 | 15.80 | 15.87 | 7,074,720 | -0.26(-1.64%) |
Sep 24, 2014 | 15.90 | 16.25 | 15.80 | 16.13 | 7,997,118 | -0.07(-0.43%) |
Sep 23, 2014 | 16.03 | 16.34 | 15.96 | 16.20 | 5,656,860 | +0.07(+0.44%) |
Sep 22, 2014 | 16.50 | 16.54 | 16.04 | 16.13 | 7,342,081 | -0.43(-2.60%) |
Sep 19, 2014 | 16.86 | 16.92 | 16.43 | 16.56 | 7,986,228 | -0.23(-1.36%) |
Sep 18, 2014 | 17.04 | 17.11 | 16.78 | 16.79 | 4,002,482 | -0.24(-1.40%) |
Sep 17, 2014 | 16.84 | 17.29 | 16.79 | 17.03 | 8,300,901 | +0.41(+2.48%) |
Sep 16, 2014 | 16.55 | 16.77 | 16.53 | 16.62 | 3,689,933 | -0.01(-0.05%) |
Sep 15, 2014 | 16.46 | 16.75 | 16.43 | 16.63 | 6,231,861 | +0.14(+0.85%) |
Sep 12, 2014 | 16.71 | 16.75 | 16.28 | 16.49 | 5,805,763 | -0.25(-1.52%) |
Sep 11, 2014 | 16.62 | 16.84 | 16.62 | 16.74 | 4,898,786 | +0.01(+0.05%) |
Sep 10, 2014 | 16.46 | 16.76 | 16.41 | 16.73 | 6,444,616 | +0.32(+1.92%) |
Sep 09, 2014 | 16.38 | 16.52 | 16.28 | 16.42 | 5,117,152 | +0.09(+0.54%) |
Sep 08, 2014 | 16.23 | 16.46 | 16.21 | 16.33 | 3,293,941 | +0.06(+0.38%) |
Sep 05, 2014 | 16.27 | 16.38 | 16.21 | 16.27 | 3,108,237 | -0.01(-0.05%) |
Sep 04, 2014 | 16.06 | 16.33 | 16.05 | 16.28 | 5,609,393 | +0.32(+1.98%) |
Sep 03, 2014 | 16.57 | 16.68 | 15.95 | 15.96 | 9,253,404 | -0.63(-3.81%) |
Sep 02, 2014 | 16.86 | 16.86 | 16.58 | 16.59 | 5,907,110 | -0.28(-1.66%) |
Aug 29, 2014 | 16.73 | 16.87 | 16.87 | 16.87 | 3,166,246 | +0.11(+0.68%) |
Aug 28, 2014 | 16.71 | 16.86 | 16.61 | 16.76 | 2,762,319 | -0.06(-0.37%) |
Aug 27, 2014 | 16.79 | 16.85 | 16.75 | 16.82 | 2,537,749 | +0.06(+0.37%) |
Aug 26, 2014 | 16.79 | 16.86 | 16.63 | 16.76 | 3,278,087 | +0.02(+0.10%) |
Aug 25, 2014 | 16.89 | 16.98 | 16.68 | 16.74 | 5,418,321 | -0.02(-0.10%) |
Aug 22, 2014 | 16.75 | 16.84 | 16.65 | 16.76 | 3,636,362 | -0.03(-0.16%) |
Aug 21, 2014 | 16.84 | 16.90 | 16.70 | 16.79 | 3,378,899 | +0.00(+0.00%) |
Aug 20, 2014 | 16.66 | 16.82 | 16.63 | 16.79 | 3,678,861 | +0.05(+0.31%) |
Aug 19, 2014 | 16.75 | 16.96 | 16.58 | 16.73 | 8,827,222 | +0.25(+1.49%) |
Aug 18, 2014 | 16.14 | 16.50 | 16.12 | 16.49 | 7,595,429 | +0.45(+2.79%) |
Aug 15, 2014 | 16.21 | 16.22 | 15.89 | 16.04 | 3,449,179 | -0.07(-0.44%) |
Aug 14, 2014 | 15.84 | 16.12 | 15.78 | 16.11 | 4,119,506 | +0.32(+2.00%) |
Aug 13, 2014 | 15.77 | 15.86 | 15.65 | 15.79 | 2,716,198 | +0.11(+0.73%) |
Aug 12, 2014 | 15.78 | 15.81 | 15.64 | 15.68 | 4,192,629 | -0.14(-0.89%) |
Aug 11, 2014 | 15.89 | 16.02 | 15.80 | 15.82 | 3,556,919 | -0.04(-0.28%) |
Aug 08, 2014 | 15.41 | 15.85 | 15.41 | 15.86 | 6,068,920 | +0.47(+3.02%) |
Aug 07, 2014 | 15.49 | 15.61 | 15.34 | 15.40 | 3,693,769 | -0.05(-0.34%) |
Aug 06, 2014 | 15.39 | 15.61 | 15.36 | 15.45 | 3,789,345 | -0.01(-0.06%) |
Aug 05, 2014 | 15.49 | 15.71 | 15.36 | 15.46 | 5,276,011 | -0.14(-0.90%) |
Aug 04, 2014 | 15.57 | 15.75 | 15.42 | 15.60 | 8,291,225 | +0.11(+0.74%) |
Aug 01, 2014 | 15.48 | 15.74 | 15.41 | 15.49 | 6,473,248 | -0.01(-0.06%) |
Jul 31, 2014 | 15.78 | 15.78 | 15.37 | 15.49 | 8,364,823 | -0.43(-2.70%) |
Jul 30, 2014 | 16.16 | 16.22 | 15.80 | 15.92 | 6,013,159 | -0.22(-1.36%) |
Jul 29, 2014 | 16.29 | 16.35 | 16.06 | 16.14 | 5,583,513 | -0.14(-0.86%) |
Jul 28, 2014 | 16.41 | 16.49 | 16.13 | 16.28 | 8,361,126 | -0.16(-0.96%) |
Jul 25, 2014 | 16.79 | 16.80 | 16.37 | 16.44 | 12,511,135 | -0.45(-2.65%) |
Jul 24, 2014 | 17.38 | 17.41 | 16.80 | 16.89 | 20,465,854 | -0.53(-3.02%) |
Jul 23, 2014 | 17.10 | 17.48 | 16.98 | 17.42 | 8,471,396 | +0.34(+2.00%) |
Jul 22, 2014 | 17.01 | 17.30 | 17.00 | 17.07 | 11,521,519 | +0.19(+1.14%) |
Jul 21, 2014 | 17.03 | 17.12 | 16.88 | 16.88 | 7,479,190 | -0.23(-1.33%) |
Jul 18, 2014 | 17.16 | 17.22 | 17.05 | 17.11 | 2,790,833 | +0.00(+0.00%) |
Jul 17, 2014 | 17.35 | 17.37 | 17.05 | 17.11 | 7,195,375 | -0.41(-2.35%) |
Jul 16, 2014 | 17.38 | 17.62 | 17.17 | 17.52 | 5,689,651 | +0.25(+1.42%) |
Jul 15, 2014 | 17.22 | 17.32 | 17.16 | 17.28 | 5,321,708 | +0.04(+0.25%) |
Jul 14, 2014 | 17.43 | 17.49 | 17.22 | 17.23 | 4,723,264 | -0.10(-0.56%) |
Jul 11, 2014 | 17.38 | 17.47 | 17.22 | 17.33 | 3,972,607 | -0.10(-0.55%) |
Jul 10, 2014 | 17.36 | 17.64 | 17.24 | 17.43 | 3,821,520 | -0.16(-0.90%) |
Jul 09, 2014 | 17.57 | 17.79 | 17.55 | 17.58 | 3,968,428 | +0.04(+0.20%) |
Jul 08, 2014 | 17.53 | 17.69 | 17.42 | 17.55 | 4,703,291 | -0.01(-0.05%) |
Jul 07, 2014 | 17.74 | 17.83 | 17.48 | 17.56 | 4,359,366 | -0.29(-1.62%) |
Jul 03, 2014 | 17.87 | 17.85 | 17.85 | 17.85 | 3,343,718 | +0.02(+0.10%) |
Jul 02, 2014 | 18.03 | 18.12 | 17.77 | 17.83 | 3,989,283 | -0.17(-0.93%) |
Jul 01, 2014 | 17.77 | 18.12 | 17.69 | 18.00 | 5,048,035 | +0.30(+1.69%) |
Jun 30, 2014 | 17.68 | 17.91 | 17.63 | 17.70 | 7,293,008 | +0.07(+0.40%) |
Jun 27, 2014 | 17.43 | 17.71 | 17.30 | 17.63 | 14,148,139 | +0.20(+1.16%) |
Jun 26, 2014 | 17.59 | 17.59 | 17.29 | 17.43 | 5,656,173 | -0.11(-0.65%) |
Jun 25, 2014 | 17.49 | 17.62 | 17.34 | 17.54 | 4,002,226 | +0.02(+0.10%) |
Jun 24, 2014 | 17.41 | 17.93 | 17.36 | 17.52 | 7,132,520 | +0.05(+0.30%) |
Jun 23, 2014 | 17.23 | 17.56 | 17.20 | 17.47 | 7,357,670 | +0.22(+1.27%) |
Jun 20, 2014 | 17.29 | 17.29 | 16.98 | 17.25 | 6,155,692 | -0.02(-0.10%) |
Jun 19, 2014 | 17.20 | 17.48 | 17.15 | 17.27 | 5,157,604 | +0.13(+0.77%) |
Jun 18, 2014 | 17.21 | 17.27 | 16.89 | 17.14 | 6,710,411 | -0.09(-0.51%) |
Jun 17, 2014 | 17.06 | 17.34 | 16.83 | 17.22 | 5,741,601 | +0.11(+0.62%) |
Jun 16, 2014 | 17.01 | 17.22 | 16.81 | 17.12 | 9,613,815 | +0.11(+0.67%) |
Jun 13, 2014 | 17.14 | 17.17 | 16.93 | 17.00 | 5,007,905 | -0.14(-0.82%) |
Jun 12, 2014 | 17.16 | 17.34 | 17.02 | 17.14 | 4,980,641 | -0.04(-0.25%) |
Jun 11, 2014 | 17.51 | 17.55 | 17.12 | 17.19 | 6,179,540 | -0.44(-2.48%) |
Jun 10, 2014 | 17.69 | 17.76 | 17.56 | 17.63 | 4,396,594 | +0.00(+0.00%) |
Jun 06, 2014 | 17.48 | 17.67 | 17.43 | 17.63 | 5,857,298 | +0.22(+1.26%) |
Jun 05, 2014 | 17.16 | 17.49 | 17.07 | 17.41 | 5,993,701 | +0.24(+1.38%) |
Jun 04, 2014 | 17.17 | 17.31 | 16.99 | 17.17 | 3,715,938 | -0.07(-0.41%) |
Jun 03, 2014 | 17.12 | 17.39 | 17.08 | 17.24 | 5,341,451 | +0.04(+0.20%) |
Jun 02, 2014 | 17.13 | 17.27 | 17.02 | 17.21 | 4,474,030 | +0.08(+0.46%) |
May 30, 2014 | 17.22 | 17.30 | 17.04 | 17.13 | 5,485,602 | -0.16(-0.91%) |
May 29, 2014 | 17.39 | 17.57 | 17.17 | 17.29 | 5,899,262 | -0.02(-0.10%) |
May 28, 2014 | 17.53 | 17.64 | 17.21 | 17.30 | 7,522,101 | -0.04(-0.20%) |
May 27, 2014 | 17.34 | 17.40 | 17.08 | 17.34 | 10,940,991 | +0.09(+0.51%) |
May 23, 2014 | 16.86 | 17.25 | 17.25 | 17.25 | 10,942,287 | +0.33(+1.97%) |
May 22, 2014 | 16.47 | 16.97 | 16.37 | 16.92 | 5,156,464 | +0.45(+2.71%) |
May 21, 2014 | 16.29 | 16.49 | 16.18 | 16.47 | 6,442,346 | +0.18(+1.13%) |
May 20, 2014 | 16.37 | 16.43 | 16.09 | 16.29 | 7,319,814 | -0.14(-0.85%) |
May 19, 2014 | 16.43 | 16.48 | 16.23 | 16.43 | 4,423,583 | -0.07(-0.42%) |
May 16, 2014 | 16.65 | 16.76 | 16.39 | 16.50 | 6,415,244 | +0.02(+0.11%) |
May 15, 2014 | 16.32 | 16.56 | 16.00 | 16.48 | 8,245,270 | +0.09(+0.53%) |
May 14, 2014 | 16.72 | 16.74 | 16.37 | 16.39 | 8,742,461 | -0.33(-1.99%) |
May 13, 2014 | 16.51 | 17.00 | 16.50 | 16.72 | 13,282,544 | +0.23(+1.38%) |
May 12, 2014 | 16.11 | 16.59 | 16.11 | 16.50 | 9,461,256 | +0.46(+2.84%) |
May 09, 2014 | 15.85 | 16.10 | 15.77 | 16.04 | 6,689,528 | +0.14(+0.88%) |
May 08, 2014 | 15.95 | 16.17 | 15.78 | 15.90 | 6,901,986 | -0.04(-0.22%) |
May 07, 2014 | 16.03 | 16.09 | 15.81 | 15.94 | 5,171,440 | -0.06(-0.38%) |
May 06, 2014 | 16.16 | 16.20 | 15.86 | 16.00 | 7,457,652 | -0.21(-1.30%) |
May 05, 2014 | 16.30 | 16.43 | 16.11 | 16.21 | 4,146,891 | -0.18(-1.07%) |
May 02, 2014 | 16.20 | 16.59 | 16.14 | 16.38 | 5,134,991 | +0.16(+0.97%) |