Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.08 | 17.08 | 16.89 | 16.89 | 54,770 | -0.20(-1.20%) |
May 28, 2015 | 17.12 | 17.12 | 17.01 | 17.10 | 59,206 | -0.05(-0.27%) |
May 27, 2015 | 17.01 | 17.16 | 16.97 | 17.14 | 46,410 | +0.18(+1.05%) |
May 26, 2015 | 17.11 | 17.11 | 16.93 | 16.97 | 49,747 | -0.16(-0.91%) |
May 22, 2015 | 17.07 | 17.12 | 17.12 | 17.12 | 52,369 | +0.01(+0.05%) |
May 21, 2015 | 17.20 | 17.23 | 17.05 | 17.11 | 54,098 | -0.11(-0.65%) |
May 20, 2015 | 17.28 | 17.31 | 17.19 | 17.22 | 49,794 | +0.00(+0.00%) |
May 19, 2015 | 17.15 | 17.31 | 17.15 | 17.22 | 126,315 | -0.05(-0.31%) |
May 18, 2015 | 17.25 | 17.32 | 17.21 | 17.28 | 69,498 | -0.05(-0.31%) |
May 15, 2015 | 17.25 | 17.34 | 17.19 | 17.33 | 64,357 | +0.18(+1.04%) |
May 14, 2015 | 16.87 | 17.15 | 16.87 | 17.15 | 143,686 | +0.31(+1.85%) |
May 13, 2015 | 17.11 | 17.17 | 16.81 | 16.84 | 45,418 | -0.16(-0.91%) |
May 12, 2015 | 16.85 | 17.04 | 16.70 | 17.00 | 91,363 | +0.05(+0.32%) |
May 11, 2015 | 17.19 | 17.24 | 16.89 | 16.94 | 93,643 | -0.26(-1.54%) |
May 08, 2015 | 17.14 | 17.40 | 17.14 | 17.21 | 96,817 | +0.26(+1.56%) |
May 07, 2015 | 16.76 | 17.00 | 16.76 | 16.94 | 48,564 | +0.24(+1.44%) |
May 06, 2015 | 16.75 | 16.78 | 16.61 | 16.70 | 360,090 | -0.05(-0.28%) |
May 05, 2015 | 17.03 | 17.03 | 16.72 | 16.75 | 266,952 | -0.36(-2.09%) |
May 04, 2015 | 17.18 | 17.26 | 17.08 | 17.11 | 87,613 | +0.03(+0.18%) |
May 01, 2015 | 16.97 | 17.18 | 16.97 | 17.07 | 500,153 | +0.12(+0.73%) |
Apr 30, 2015 | 17.14 | 17.19 | 16.86 | 16.95 | 449,718 | -0.29(-1.67%) |
Apr 29, 2015 | 17.39 | 17.49 | 17.19 | 17.24 | 70,818 | -0.35(-1.99%) |
Apr 28, 2015 | 17.60 | 17.64 | 17.50 | 17.59 | 115,586 | -0.05(-0.26%) |
Apr 27, 2015 | 17.67 | 17.80 | 17.60 | 17.63 | 121,759 | -0.02(-0.13%) |
Apr 24, 2015 | 17.63 | 17.74 | 17.59 | 17.66 | 65,517 | +0.05(+0.27%) |
Apr 23, 2015 | 17.55 | 17.66 | 17.55 | 17.61 | 134,877 | +0.02(+0.13%) |
Apr 22, 2015 | 17.60 | 17.65 | 17.53 | 17.59 | 96,987 | +0.04(+0.22%) |
Apr 21, 2015 | 17.59 | 17.62 | 17.50 | 17.55 | 158,595 | +0.03(+0.19%) |
Apr 20, 2015 | 17.53 | 17.60 | 17.46 | 17.52 | 456,155 | +0.04(+0.21%) |
Apr 17, 2015 | 17.47 | 17.56 | 17.37 | 17.48 | 112,534 | -0.09(-0.53%) |
Apr 16, 2015 | 17.46 | 17.62 | 17.42 | 17.57 | 65,262 | +0.06(+0.36%) |
Apr 15, 2015 | 17.74 | 17.74 | 17.50 | 17.51 | 136,638 | -0.14(-0.79%) |
Apr 14, 2015 | 17.67 | 17.72 | 17.63 | 17.65 | 134,896 | +0.05(+0.31%) |
Apr 13, 2015 | 17.67 | 17.70 | 17.60 | 17.60 | 506,502 | -0.05(-0.26%) |
Apr 10, 2015 | 17.72 | 17.85 | 17.60 | 17.64 | 292,067 | +0.00(+0.00%) |
Apr 09, 2015 | 18.01 | 18.01 | 17.61 | 17.64 | 84,440 | -0.37(-2.07%) |
Apr 08, 2015 | 18.02 | 18.05 | 17.98 | 18.01 | 170,543 | +0.02(+0.09%) |
Apr 07, 2015 | 18.33 | 18.33 | 17.99 | 18.00 | 409,635 | -0.30(-1.66%) |
Apr 06, 2015 | 18.20 | 18.36 | 18.20 | 18.30 | 86,740 | +0.18(+0.99%) |
Apr 02, 2015 | 17.98 | 18.12 | 18.12 | 18.12 | 190,433 | +0.15(+0.82%) |
Apr 01, 2015 | 17.95 | 18.08 | 17.87 | 17.98 | 796,369 | -0.04(-0.24%) |
Mar 31, 2015 | 18.13 | 18.21 | 17.98 | 18.02 | 115,951 | -0.14(-0.79%) |
Mar 30, 2015 | 17.98 | 18.18 | 17.95 | 18.16 | 2,998,628 | +0.25(+1.39%) |
Mar 27, 2015 | 17.92 | 17.98 | 17.84 | 17.91 | 88,667 | +0.03(+0.17%) |
Mar 26, 2015 | 17.92 | 17.96 | 17.84 | 17.88 | 61,928 | -0.09(-0.52%) |
Mar 25, 2015 | 18.33 | 18.36 | 17.95 | 17.98 | 79,751 | -0.34(-1.84%) |
Mar 24, 2015 | 18.45 | 18.45 | 18.30 | 18.31 | 416,443 | -0.17(-0.94%) |
Mar 23, 2015 | 18.48 | 18.61 | 18.44 | 18.49 | 499,421 | -0.01(-0.03%) |
Mar 20, 2015 | 18.13 | 18.50 | 18.12 | 18.49 | 69,338 | +0.46(+2.54%) |
Mar 19, 2015 | 17.96 | 18.13 | 17.95 | 18.03 | 78,588 | -0.02(-0.09%) |
Mar 18, 2015 | 17.65 | 18.09 | 17.59 | 18.05 | 115,662 | +0.37(+2.09%) |
Mar 17, 2015 | 17.67 | 17.74 | 17.64 | 17.68 | 61,788 | -0.01(-0.08%) |
Mar 16, 2015 | 17.54 | 17.79 | 17.54 | 17.69 | 47,813 | +0.20(+1.15%) |
Mar 13, 2015 | 17.46 | 17.55 | 17.40 | 17.49 | 157,922 | -0.02(-0.13%) |
Mar 12, 2015 | 17.27 | 17.53 | 17.23 | 17.51 | 83,836 | +0.29(+1.71%) |
Mar 11, 2015 | 17.25 | 17.27 | 17.16 | 17.22 | 53,239 | +0.02(+0.09%) |
Mar 10, 2015 | 17.14 | 17.28 | 17.14 | 17.20 | 119,092 | -0.02(-0.09%) |
Mar 09, 2015 | 17.19 | 17.27 | 17.16 | 17.22 | 546,996 | +0.15(+0.86%) |
Mar 06, 2015 | 17.44 | 17.48 | 17.06 | 17.07 | 152,399 | -0.60(-3.38%) |
Mar 05, 2015 | 17.73 | 17.84 | 17.67 | 17.67 | 131,288 | +0.06(+0.35%) |
Mar 04, 2015 | 17.79 | 17.80 | 17.58 | 17.61 | 94,208 | -0.19(-1.05%) |
Mar 03, 2015 | 17.77 | 17.83 | 17.64 | 17.79 | 171,409 | -0.02(-0.09%) |
Mar 02, 2015 | 17.75 | 18.01 | 17.75 | 17.81 | 3,278,010 | +0.08(+0.44%) |
Feb 27, 2015 | 17.58 | 17.75 | 17.53 | 17.73 | 107,496 | +0.15(+0.88%) |
Feb 26, 2015 | 17.75 | 17.75 | 17.56 | 17.58 | 71,315 | -0.20(-1.13%) |
Feb 25, 2015 | 17.74 | 17.95 | 17.74 | 17.78 | 99,089 | +0.01(+0.04%) |
Feb 24, 2015 | 18.03 | 18.03 | 17.70 | 17.77 | 109,200 | -0.35(-1.92%) |
Feb 23, 2015 | 18.02 | 18.13 | 17.98 | 18.12 | 661,924 | +0.14(+0.78%) |
Feb 20, 2015 | 17.83 | 17.99 | 17.80 | 17.98 | 289,438 | +0.18(+1.00%) |
Feb 19, 2015 | 18.11 | 18.16 | 17.78 | 17.80 | 115,038 | -0.40(-2.21%) |
Feb 18, 2015 | 18.02 | 18.21 | 17.92 | 18.20 | 109,791 | +0.18(+0.99%) |
Feb 17, 2015 | 18.08 | 18.23 | 17.99 | 18.03 | 139,852 | -0.05(-0.30%) |
Feb 13, 2015 | 18.19 | 18.08 | 18.08 | 18.08 | 341,569 | -0.12(-0.68%) |
Feb 12, 2015 | 18.06 | 18.21 | 17.97 | 18.20 | 78,256 | +0.21(+1.16%) |
Feb 11, 2015 | 18.07 | 18.13 | 17.86 | 17.99 | 83,667 | -0.03(-0.17%) |
Feb 10, 2015 | 17.99 | 18.06 | 17.83 | 18.03 | 320,641 | +0.04(+0.22%) |
Feb 09, 2015 | 18.10 | 18.19 | 17.99 | 17.99 | 127,229 | -0.12(-0.64%) |
Feb 06, 2015 | 18.58 | 18.58 | 18.03 | 18.10 | 170,850 | -0.55(-2.95%) |
Feb 05, 2015 | 18.46 | 18.66 | 18.43 | 18.65 | 157,500 | +0.24(+1.30%) |
Feb 04, 2015 | 18.42 | 18.50 | 18.32 | 18.41 | 110,297 | -0.09(-0.46%) |
Feb 03, 2015 | 18.34 | 18.50 | 18.20 | 18.50 | 168,067 | +0.16(+0.89%) |
Feb 02, 2015 | 18.37 | 18.37 | 17.99 | 18.34 | 3,738,038 | -0.04(-0.21%) |
Jan 30, 2015 | 18.80 | 18.80 | 18.37 | 18.37 | 310,352 | -0.40(-2.15%) |
Jan 29, 2015 | 18.75 | 18.78 | 18.58 | 18.78 | 142,359 | +0.07(+0.37%) |
Jan 28, 2015 | 18.92 | 18.96 | 18.71 | 18.71 | 154,110 | -0.12(-0.66%) |
Jan 27, 2015 | 18.81 | 18.90 | 18.77 | 18.83 | 131,606 | -0.01(-0.06%) |
Jan 26, 2015 | 18.73 | 18.84 | 18.64 | 18.84 | 117,038 | +0.17(+0.89%) |
Jan 23, 2015 | 18.69 | 18.78 | 18.63 | 18.68 | 227,266 | -0.06(-0.33%) |
Jan 22, 2015 | 18.47 | 18.74 | 18.42 | 18.74 | 376,345 | +0.33(+1.81%) |
Jan 21, 2015 | 18.43 | 18.43 | 18.34 | 18.41 | 494,920 | -0.02(-0.13%) |
Jan 20, 2015 | 18.69 | 18.69 | 18.38 | 18.43 | 294,544 | -0.15(-0.79%) |
Jan 16, 2015 | 18.38 | 18.58 | 18.34 | 18.58 | 164,875 | +0.16(+0.88%) |
Jan 15, 2015 | 18.41 | 18.41 | 18.31 | 18.41 | 170,096 | +0.05(+0.30%) |
Jan 14, 2015 | 18.11 | 18.36 | 18.10 | 18.36 | 291,700 | +0.19(+1.02%) |
Jan 13, 2015 | 18.26 | 18.34 | 18.11 | 18.17 | 178,254 | -0.05(-0.30%) |
Jan 12, 2015 | 18.14 | 18.25 | 18.13 | 18.23 | 149,241 | +0.12(+0.68%) |
Jan 09, 2015 | 18.12 | 18.18 | 17.98 | 18.10 | 247,456 | +0.01(+0.04%) |
Jan 08, 2015 | 18.13 | 18.13 | 17.95 | 18.10 | 137,072 | +0.07(+0.39%) |
Jan 07, 2015 | 17.79 | 18.04 | 17.76 | 18.03 | 150,702 | +0.26(+1.48%) |
Jan 06, 2015 | 17.58 | 17.80 | 17.58 | 17.76 | 167,101 | +0.15(+0.84%) |
Jan 05, 2015 | 17.49 | 17.62 | 17.44 | 17.61 | 1,327,878 | +0.12(+0.66%) |
Jan 02, 2015 | 17.34 | 17.50 | 17.32 | 17.50 | 1,261,116 | +0.24(+1.39%) |
Dec 31, 2014 | 17.64 | 17.26 | 17.26 | 17.26 | 74,456 | -0.27(-1.55%) |
Dec 30, 2014 | 17.50 | 17.63 | 17.48 | 17.53 | 88,551 | -0.02(-0.13%) |
Dec 29, 2014 | 17.37 | 17.60 | 17.37 | 17.55 | 106,241 | +0.12(+0.67%) |
Dec 26, 2014 | 17.42 | 17.48 | 17.40 | 17.44 | 137,665 | +0.05(+0.27%) |
Dec 24, 2014 | 17.49 | 17.39 | 17.39 | 17.39 | 58,326 | -0.06(-0.36%) |
Dec 23, 2014 | 17.52 | 17.57 | 17.40 | 17.45 | 83,375 | -0.06(-0.35%) |
Dec 22, 2014 | 17.26 | 17.51 | 17.26 | 17.51 | 1,025,521 | +0.29(+1.69%) |
Dec 19, 2014 | 17.21 | 17.31 | 17.18 | 17.22 | 93,027 | -0.02(-0.09%) |
Dec 18, 2014 | 17.22 | 17.24 | 17.09 | 17.24 | 82,083 | +0.15(+0.85%) |
Dec 17, 2014 | 16.73 | 17.09 | 16.73 | 17.09 | 106,268 | +0.36(+2.16%) |
Dec 16, 2014 | 16.73 | 16.86 | 16.63 | 16.73 | 124,930 | -0.04(-0.24%) |
Dec 15, 2014 | 17.02 | 17.02 | 16.72 | 16.77 | 54,283 | -0.20(-1.17%) |
Dec 12, 2014 | 17.09 | 17.15 | 16.95 | 16.97 | 53,606 | -0.13(-0.78%) |
Dec 11, 2014 | 17.07 | 17.17 | 17.07 | 17.10 | 77,184 | +0.03(+0.15%) |
Dec 10, 2014 | 17.03 | 17.13 | 17.01 | 17.08 | 70,386 | -0.01(-0.06%) |
Dec 09, 2014 | 16.87 | 17.12 | 16.87 | 17.09 | 128,206 | +0.08(+0.47%) |
Dec 08, 2014 | 17.07 | 17.08 | 16.97 | 17.01 | 950,880 | +0.08(+0.45%) |
Dec 05, 2014 | 16.93 | 16.93 | 16.80 | 16.93 | 80,919 | -0.06(-0.36%) |
Dec 04, 2014 | 16.96 | 17.02 | 16.87 | 16.99 | 101,364 | +0.04(+0.23%) |
Dec 03, 2014 | 16.99 | 16.99 | 16.92 | 16.95 | 105,093 | -0.02(-0.14%) |
Dec 02, 2014 | 16.89 | 16.98 | 16.79 | 16.98 | 108,227 | +0.10(+0.59%) |
Dec 01, 2014 | 16.91 | 17.02 | 16.85 | 16.88 | 125,069 | -0.02(-0.14%) |
Nov 28, 2014 | 16.87 | 17.07 | 16.87 | 16.90 | 40,605 | +0.02(+0.09%) |
Nov 26, 2014 | 16.69 | 16.89 | 16.89 | 16.89 | 93,289 | +0.18(+1.06%) |
Nov 25, 2014 | 16.70 | 16.75 | 16.67 | 16.71 | 179,830 | +0.04(+0.23%) |
Nov 24, 2014 | 16.66 | 16.72 | 16.64 | 16.67 | 73,177 | +0.05(+0.28%) |
Nov 21, 2014 | 16.67 | 16.67 | 16.58 | 16.62 | 166,489 | +0.11(+0.65%) |
Nov 20, 2014 | 16.49 | 16.52 | 16.42 | 16.52 | 72,913 | +0.05(+0.28%) |
Nov 19, 2014 | 16.55 | 16.62 | 16.47 | 16.47 | 116,094 | -0.13(-0.79%) |
Nov 18, 2014 | 16.55 | 16.63 | 16.53 | 16.60 | 126,876 | +0.07(+0.42%) |
Nov 17, 2014 | 16.52 | 16.58 | 16.50 | 16.53 | 175,891 | +0.06(+0.37%) |
Nov 14, 2014 | 16.58 | 16.64 | 16.46 | 16.47 | 86,638 | -0.15(-0.92%) |
Nov 13, 2014 | 16.56 | 16.65 | 16.56 | 16.62 | 99,576 | +0.09(+0.56%) |
Nov 12, 2014 | 16.65 | 16.65 | 16.50 | 16.53 | 106,393 | -0.12(-0.69%) |
Nov 11, 2014 | 16.76 | 16.76 | 16.58 | 16.65 | 99,380 | -0.07(-0.41%) |
Nov 10, 2014 | 16.59 | 16.72 | 16.58 | 16.72 | 148,124 | +0.15(+0.92%) |
Nov 07, 2014 | 16.69 | 16.69 | 16.52 | 16.56 | 138,893 | -0.03(-0.19%) |
Nov 06, 2014 | 16.70 | 16.75 | 16.57 | 16.59 | 96,593 | -0.13(-0.78%) |
Nov 05, 2014 | 16.79 | 16.81 | 16.62 | 16.72 | 234,838 | -0.02(-0.09%) |
Nov 04, 2014 | 16.70 | 16.74 | 16.59 | 16.74 | 331,776 | +0.00(+0.00%) |
Nov 03, 2014 | 16.59 | 16.74 | 16.59 | 16.74 | 5,142,322 | +0.17(+1.02%) |
Oct 31, 2014 | 16.42 | 16.57 | 16.35 | 16.57 | 127,250 | +0.20(+1.22%) |
Oct 30, 2014 | 16.20 | 16.37 | 16.20 | 16.37 | 73,924 | +0.09(+0.57%) |
Oct 29, 2014 | 16.29 | 16.32 | 16.15 | 16.28 | 105,502 | -0.08(-0.52%) |
Oct 28, 2014 | 16.29 | 16.36 | 16.26 | 16.36 | 193,855 | +0.08(+0.47%) |
Oct 27, 2014 | 16.16 | 16.29 | 16.20 | 16.29 | 953,416 | +0.08(+0.52%) |
Oct 24, 2014 | 16.20 | 16.24 | 16.09 | 16.20 | 50,923 | +0.01(+0.05%) |
Oct 23, 2014 | 16.17 | 16.23 | 16.09 | 16.19 | 124,682 | +0.13(+0.81%) |
Oct 22, 2014 | 16.08 | 16.16 | 16.06 | 16.06 | 151,074 | +0.00(+0.00%) |
Oct 21, 2014 | 15.94 | 16.06 | 15.90 | 16.06 | 356,631 | +0.15(+0.92%) |
Oct 20, 2014 | 15.66 | 15.92 | 15.66 | 15.92 | 81,797 | +0.22(+1.42%) |
Oct 17, 2014 | 15.75 | 15.75 | 15.63 | 15.70 | 37,929 | +0.02(+0.15%) |
Oct 16, 2014 | 15.55 | 15.70 | 15.45 | 15.67 | 252,013 | +0.06(+0.39%) |
Oct 15, 2014 | 15.59 | 15.70 | 15.51 | 15.61 | 70,935 | -0.07(-0.44%) |
Oct 14, 2014 | 15.54 | 15.79 | 15.50 | 15.68 | 70,453 | +0.25(+1.59%) |
Oct 13, 2014 | 15.46 | 15.58 | 15.43 | 15.43 | 62,445 | +0.02(+0.10%) |
Oct 10, 2014 | 15.43 | 15.61 | 15.42 | 15.42 | 385,470 | -0.02(-0.15%) |
Oct 09, 2014 | 15.39 | 15.59 | 15.39 | 15.44 | 79,386 | +0.02(+0.15%) |
Oct 08, 2014 | 15.12 | 15.42 | 15.11 | 15.42 | 65,788 | +0.32(+2.14%) |
Oct 07, 2014 | 15.17 | 15.25 | 15.10 | 15.10 | 65,287 | -0.12(-0.81%) |
Oct 06, 2014 | 15.23 | 15.29 | 15.17 | 15.22 | 154,008 | +0.05(+0.30%) |
Oct 03, 2014 | 15.15 | 15.21 | 15.06 | 15.17 | 56,594 | +0.08(+0.56%) |
Oct 02, 2014 | 15.09 | 15.16 | 14.99 | 15.09 | 373,139 | -0.02(-0.10%) |
Oct 01, 2014 | 15.06 | 15.20 | 15.00 | 15.10 | 512,662 | +0.02(+0.10%) |
Sep 30, 2014 | 15.20 | 15.21 | 15.09 | 15.09 | 586,023 | -0.08(-0.56%) |
Sep 29, 2014 | 15.13 | 15.17 | 15.05 | 15.17 | 5,279,556 | +0.00(+0.02%) |
Sep 26, 2014 | 14.97 | 15.21 | 14.94 | 15.17 | 118,276 | +0.18(+1.21%) |
Sep 25, 2014 | 15.08 | 15.08 | 14.95 | 14.99 | 40,449 | -0.06(-0.41%) |
Sep 24, 2014 | 15.09 | 15.22 | 15.04 | 15.05 | 103,547 | -0.04(-0.27%) |
Sep 23, 2014 | 15.22 | 15.26 | 15.09 | 15.09 | 111,374 | -0.12(-0.78%) |
Sep 22, 2014 | 15.33 | 15.33 | 15.21 | 15.21 | 1,122,571 | -0.13(-0.85%) |
Sep 19, 2014 | 15.32 | 15.39 | 15.29 | 15.34 | 105,212 | +0.02(+0.10%) |
Sep 18, 2014 | 15.46 | 15.49 | 15.31 | 15.33 | 56,312 | -0.14(-0.89%) |
Sep 17, 2014 | 15.52 | 15.58 | 15.45 | 15.46 | 38,012 | +0.01(+0.05%) |
Sep 16, 2014 | 15.30 | 15.50 | 15.30 | 15.46 | 98,251 | +0.14(+0.90%) |
Sep 15, 2014 | 15.37 | 15.40 | 15.26 | 15.32 | 122,709 | -0.05(-0.35%) |
Sep 12, 2014 | 15.81 | 15.81 | 15.30 | 15.37 | 71,805 | -0.50(-3.13%) |
Sep 11, 2014 | 15.78 | 15.91 | 15.78 | 15.87 | 109,813 | +0.02(+0.10%) |
Sep 10, 2014 | 16.09 | 16.09 | 15.85 | 15.85 | 34,809 | -0.26(-1.61%) |
Sep 09, 2014 | 16.13 | 16.14 | 16.08 | 16.11 | 59,175 | -0.08(-0.51%) |
Sep 08, 2014 | 16.23 | 16.25 | 16.16 | 16.20 | 39,932 | -0.02(-0.15%) |
Sep 05, 2014 | 16.05 | 16.22 | 16.05 | 16.22 | 40,586 | +0.17(+1.07%) |
Sep 04, 2014 | 16.09 | 16.16 | 16.01 | 16.05 | 52,292 | -0.04(-0.28%) |
Sep 03, 2014 | 16.11 | 16.14 | 16.05 | 16.09 | 44,689 | +0.03(+0.20%) |
Sep 02, 2014 | 16.04 | 16.04 | 16.04 | 16.06 | 90,559 | +0.00(+0.00%) |
Aug 29, 2014 | 15.99 | 16.06 | 16.06 | 16.06 | 43,324 | +0.08(+0.48%) |
Aug 28, 2014 | 16.01 | 16.02 | 15.94 | 15.98 | 74,159 | -0.02(-0.14%) |
Aug 27, 2014 | 15.99 | 16.02 | 15.95 | 16.01 | 40,497 | +0.03(+0.19%) |
Aug 26, 2014 | 15.94 | 16.02 | 15.94 | 15.98 | 81,864 | +0.02(+0.14%) |
Aug 25, 2014 | 16.07 | 16.07 | 15.90 | 15.95 | 115,857 | -0.03(-0.19%) |
Aug 22, 2014 | 16.19 | 16.19 | 15.94 | 15.98 | 122,500 | -0.14(-0.85%) |
Aug 21, 2014 | 16.13 | 16.14 | 16.11 | 16.12 | 73,529 | -0.02(-0.14%) |
Aug 20, 2014 | 16.08 | 16.16 | 15.98 | 16.14 | 63,773 | +0.07(+0.43%) |
Aug 19, 2014 | 16.06 | 16.10 | 16.01 | 16.07 | 158,383 | +0.03(+0.19%) |
Aug 18, 2014 | 15.93 | 16.05 | 15.93 | 16.04 | 1,019,612 | +0.17(+1.06%) |
Aug 15, 2014 | 15.94 | 15.98 | 15.82 | 15.88 | 73,571 | -0.02(-0.10%) |
Aug 14, 2014 | 15.91 | 15.96 | 15.86 | 15.89 | 152,813 | -0.01(-0.05%) |
Aug 13, 2014 | 15.74 | 15.91 | 15.68 | 15.90 | 59,464 | +0.22(+1.41%) |
Aug 12, 2014 | 15.73 | 15.74 | 15.65 | 15.68 | 61,761 | -0.03(-0.18%) |
Aug 11, 2014 | 15.65 | 15.74 | 15.65 | 15.71 | 1,107,129 | +0.10(+0.62%) |
Aug 08, 2014 | 15.55 | 15.60 | 15.49 | 15.61 | 109,369 | +0.08(+0.54%) |
Aug 07, 2014 | 15.56 | 15.60 | 15.49 | 15.52 | 534,258 | +0.01(+0.05%) |
Aug 06, 2014 | 15.47 | 15.55 | 15.45 | 15.52 | 167,225 | -0.01(-0.05%) |
Aug 05, 2014 | 15.64 | 15.71 | 15.49 | 15.52 | 83,189 | -0.15(-0.94%) |
Aug 04, 2014 | 15.59 | 15.69 | 15.49 | 15.67 | 64,783 | +0.12(+0.80%) |
Aug 01, 2014 | 15.57 | 15.70 | 15.55 | 15.55 | 246,642 | -0.07(-0.44%) |
Jul 31, 2014 | 15.75 | 15.79 | 15.60 | 15.62 | 242,434 | -0.23(-1.47%) |
Jul 30, 2014 | 15.89 | 15.94 | 15.77 | 15.85 | 53,723 | -0.03(-0.17%) |
Jul 29, 2014 | 16.04 | 16.04 | 15.86 | 15.88 | 136,363 | -0.06(-0.38%) |
Jul 28, 2014 | 15.84 | 16.00 | 15.84 | 15.94 | 4,679,779 | +0.09(+0.58%) |
Jul 25, 2014 | 15.96 | 15.96 | 15.84 | 15.85 | 88,508 | -0.10(-0.62%) |
Jul 24, 2014 | 15.98 | 16.01 | 15.91 | 15.94 | 133,158 | -0.03(-0.19%) |
Jul 23, 2014 | 15.94 | 15.99 | 15.91 | 15.98 | 63,062 | +0.03(+0.19%) |
Jul 22, 2014 | 15.93 | 15.98 | 15.93 | 15.94 | 129,920 | +0.05(+0.34%) |
Jul 21, 2014 | 15.91 | 15.93 | 15.85 | 15.89 | 45,665 | -0.04(-0.24%) |
Jul 18, 2014 | 15.82 | 15.95 | 15.82 | 15.93 | 54,613 | +0.13(+0.82%) |
Jul 17, 2014 | 15.85 | 15.86 | 15.78 | 15.80 | 266,747 | -0.08(-0.48%) |
Jul 16, 2014 | 15.85 | 15.90 | 15.79 | 15.88 | 57,194 | +0.05(+0.34%) |
Jul 15, 2014 | 15.86 | 15.86 | 15.76 | 15.82 | 44,819 | +0.00(+0.00%) |
Jul 14, 2014 | 15.83 | 15.84 | 15.71 | 15.82 | 1,097,554 | +0.09(+0.58%) |
Jul 11, 2014 | 15.70 | 15.75 | 15.68 | 15.73 | 45,880 | -0.01(-0.05%) |
Jul 10, 2014 | 15.61 | 15.77 | 15.61 | 15.74 | 68,354 | +0.07(+0.48%) |
Jul 09, 2014 | 15.58 | 15.69 | 15.56 | 15.66 | 14,905 | +0.01(+0.07%) |
Jul 08, 2014 | 15.62 | 15.68 | 15.62 | 15.65 | 49,703 | +0.06(+0.38%) |
Jul 07, 2014 | 15.58 | 15.62 | 15.57 | 15.59 | 58,442 | +0.05(+0.29%) |
Jul 03, 2014 | 15.68 | 15.55 | 15.55 | 15.55 | 64,528 | -0.08(-0.54%) |
Jul 02, 2014 | 15.66 | 15.66 | 15.58 | 15.63 | 38,883 | -0.05(-0.34%) |
Jul 01, 2014 | 15.66 | 15.72 | 15.55 | 15.69 | 334,233 | +0.07(+0.44%) |
Jun 30, 2014 | 15.66 | 15.66 | 15.50 | 15.62 | 4,268,216 | -0.03(-0.20%) |
Jun 27, 2014 | 15.51 | 15.65 | 15.51 | 15.65 | 87,300 | +0.15(+0.94%) |
Jun 26, 2014 | 15.52 | 15.53 | 15.49 | 15.50 | 91,448 | -0.05(-0.29%) |
Jun 25, 2014 | 15.59 | 15.60 | 15.50 | 15.55 | 73,695 | -0.01(-0.07%) |
Jun 24, 2014 | 15.55 | 15.62 | 15.54 | 15.56 | 92,284 | -0.02(-0.15%) |
Jun 23, 2014 | 15.86 | 15.86 | 15.57 | 15.58 | 84,050 | -0.05(-0.29%) |
Jun 20, 2014 | 15.60 | 15.63 | 15.51 | 15.63 | 119,885 | +0.05(+0.34%) |
Jun 19, 2014 | 15.48 | 15.57 | 15.47 | 15.57 | 74,481 | +0.11(+0.74%) |
Jun 18, 2014 | 15.35 | 15.48 | 15.29 | 15.46 | 95,862 | +0.11(+0.69%) |
Jun 17, 2014 | 15.27 | 15.35 | 15.25 | 15.35 | 96,850 | +0.05(+0.30%) |
Jun 16, 2014 | 15.35 | 15.43 | 15.29 | 15.31 | 1,145,619 | -0.08(-0.54%) |
Jun 13, 2014 | 15.27 | 15.41 | 15.27 | 15.39 | 133,318 | +0.04(+0.27%) |
Jun 12, 2014 | 15.36 | 15.36 | 15.25 | 15.35 | 113,518 | -0.03(-0.22%) |
Jun 11, 2014 | 15.36 | 15.44 | 15.31 | 15.38 | 94,929 | -0.04(-0.25%) |
Jun 10, 2014 | 15.51 | 15.52 | 15.38 | 15.42 | 146,139 | -0.30(-1.94%) |
Jun 06, 2014 | 15.78 | 15.80 | 15.70 | 15.73 | 93,927 | -0.08(-0.48%) |
Jun 05, 2014 | 15.54 | 15.81 | 15.51 | 15.80 | 133,311 | +0.28(+1.81%) |
Jun 04, 2014 | 15.48 | 15.54 | 15.45 | 15.52 | 109,394 | +0.05(+0.29%) |
Jun 03, 2014 | 15.54 | 15.54 | 15.44 | 15.48 | 134,049 | -0.02(-0.15%) |