Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.15 | 20.61 | 20.07 | 20.43 | 4,714,614 | +0.19(+0.95%) |
Mar 30, 2015 | 20.18 | 20.56 | 20.11 | 20.24 | 5,745,264 | +0.18(+0.92%) |
Mar 27, 2015 | 19.79 | 20.11 | 19.67 | 20.05 | 3,363,972 | +0.28(+1.39%) |
Mar 26, 2015 | 19.93 | 20.01 | 19.71 | 19.78 | 3,942,585 | -0.21(-1.07%) |
Mar 25, 2015 | 20.50 | 20.60 | 19.92 | 19.99 | 4,541,119 | -0.50(-2.46%) |
Mar 24, 2015 | 20.34 | 20.73 | 20.21 | 20.50 | 3,209,976 | +0.13(+0.64%) |
Mar 23, 2015 | 20.51 | 20.63 | 20.31 | 20.37 | 3,270,475 | -0.11(-0.52%) |
Mar 20, 2015 | 20.10 | 20.60 | 20.09 | 20.47 | 5,396,330 | +0.37(+1.87%) |
Mar 19, 2015 | 20.00 | 20.12 | 19.87 | 20.10 | 3,273,025 | +0.05(+0.23%) |
Mar 18, 2015 | 19.66 | 20.16 | 19.50 | 20.05 | 4,063,184 | +0.28(+1.43%) |
Mar 17, 2015 | 19.97 | 19.98 | 19.72 | 19.77 | 4,248,666 | -0.34(-1.71%) |
Mar 16, 2015 | 20.31 | 20.40 | 20.11 | 20.11 | 3,186,719 | -0.13(-0.64%) |
Mar 13, 2015 | 20.57 | 20.58 | 20.09 | 20.25 | 3,687,868 | -0.35(-1.71%) |
Mar 12, 2015 | 20.18 | 20.60 | 20.12 | 20.60 | 4,148,299 | +0.57(+2.83%) |
Mar 11, 2015 | 20.01 | 20.11 | 19.85 | 20.03 | 3,025,379 | +0.03(+0.15%) |
Mar 10, 2015 | 19.82 | 20.11 | 19.70 | 20.00 | 5,302,241 | +0.04(+0.19%) |
Mar 09, 2015 | 19.94 | 20.07 | 19.88 | 19.96 | 2,589,995 | +0.09(+0.46%) |
Mar 06, 2015 | 20.41 | 20.41 | 19.84 | 19.87 | 4,074,482 | -0.66(-3.21%) |
Mar 05, 2015 | 20.25 | 20.60 | 20.25 | 20.53 | 4,014,889 | +0.27(+1.32%) |
Mar 04, 2015 | 20.06 | 20.28 | 19.87 | 20.26 | 4,224,091 | +0.07(+0.34%) |
Mar 03, 2015 | 20.24 | 20.30 | 20.13 | 20.19 | 2,971,331 | -0.11(-0.53%) |
Mar 02, 2015 | 20.04 | 20.31 | 19.99 | 20.30 | 5,425,541 | +0.26(+1.30%) |
Feb 27, 2015 | 20.08 | 20.19 | 20.00 | 20.04 | 2,816,832 | -0.02(-0.11%) |
Feb 26, 2015 | 20.47 | 20.47 | 20.00 | 20.06 | 4,032,918 | -0.44(-2.13%) |
Feb 25, 2015 | 20.56 | 20.62 | 20.38 | 20.50 | 2,689,297 | -0.04(-0.19%) |
Feb 24, 2015 | 20.45 | 20.70 | 20.44 | 20.54 | 6,510,532 | +0.21(+1.02%) |
Feb 23, 2015 | 20.53 | 20.62 | 20.22 | 20.33 | 3,412,600 | -0.14(-0.67%) |
Feb 20, 2015 | 20.38 | 20.49 | 20.21 | 20.47 | 4,156,406 | -0.03(-0.15%) |
Feb 19, 2015 | 20.35 | 20.60 | 20.34 | 20.50 | 3,275,356 | +0.10(+0.49%) |
Feb 18, 2015 | 20.45 | 20.45 | 20.27 | 20.40 | 2,889,064 | -0.08(-0.41%) |
Feb 17, 2015 | 20.21 | 20.57 | 20.16 | 20.48 | 2,924,530 | +0.24(+1.21%) |
Feb 13, 2015 | 20.22 | 20.24 | 20.24 | 20.24 | 3,983,950 | +0.02(+0.08%) |
Feb 12, 2015 | 20.04 | 20.27 | 20.04 | 20.22 | 4,614,997 | +0.24(+1.19%) |
Feb 11, 2015 | 20.08 | 20.28 | 19.96 | 19.98 | 3,963,058 | -0.15(-0.76%) |
Feb 10, 2015 | 19.91 | 20.34 | 19.72 | 20.14 | 7,256,192 | +0.08(+0.42%) |
Feb 09, 2015 | 20.84 | 20.96 | 19.92 | 20.05 | 9,331,277 | +0.12(+0.61%) |
Feb 06, 2015 | 19.61 | 20.01 | 19.54 | 19.93 | 7,455,358 | +0.35(+1.80%) |
Feb 05, 2015 | 19.99 | 19.99 | 19.26 | 19.58 | 7,263,512 | -0.41(-2.03%) |
Feb 04, 2015 | 19.78 | 20.18 | 19.71 | 19.98 | 6,691,673 | +0.11(+0.58%) |
Feb 03, 2015 | 19.39 | 19.88 | 19.34 | 19.87 | 5,358,755 | +0.62(+3.22%) |
Feb 02, 2015 | 19.17 | 19.38 | 18.83 | 19.25 | 6,011,254 | +0.24(+1.29%) |
Jan 30, 2015 | 19.30 | 19.31 | 18.98 | 19.01 | 4,400,619 | -0.44(-2.28%) |
Jan 29, 2015 | 19.04 | 19.52 | 18.90 | 19.45 | 4,823,583 | +0.31(+1.60%) |
Jan 28, 2015 | 19.39 | 19.52 | 19.11 | 19.14 | 4,047,538 | -0.10(-0.52%) |
Jan 27, 2015 | 19.14 | 19.33 | 19.06 | 19.24 | 4,363,558 | -0.15(-0.75%) |
Jan 26, 2015 | 18.92 | 19.41 | 18.76 | 19.39 | 4,979,766 | +0.53(+2.80%) |
Jan 23, 2015 | 18.84 | 18.91 | 18.65 | 18.86 | 4,434,270 | +0.02(+0.12%) |
Jan 22, 2015 | 18.56 | 18.93 | 18.46 | 18.84 | 6,835,893 | +0.40(+2.16%) |
Jan 21, 2015 | 18.06 | 18.50 | 18.06 | 18.44 | 6,568,067 | +0.31(+1.69%) |
Jan 20, 2015 | 18.58 | 18.63 | 18.00 | 18.13 | 4,734,495 | -0.36(-1.95%) |
Jan 16, 2015 | 18.13 | 18.52 | 17.77 | 18.49 | 5,524,554 | +0.31(+1.73%) |
Jan 15, 2015 | 18.75 | 18.81 | 18.16 | 18.18 | 8,006,102 | -0.53(-2.82%) |
Jan 14, 2015 | 18.71 | 18.88 | 18.45 | 18.71 | 6,531,878 | -0.23(-1.21%) |
Jan 13, 2015 | 19.46 | 19.68 | 18.61 | 18.94 | 6,891,682 | -0.34(-1.75%) |
Jan 12, 2015 | 19.50 | 19.55 | 19.24 | 19.27 | 4,091,194 | -0.15(-0.75%) |
Jan 09, 2015 | 19.81 | 19.85 | 19.40 | 19.42 | 7,515,099 | -0.34(-1.70%) |
Jan 08, 2015 | 19.19 | 19.77 | 19.13 | 19.76 | 6,284,633 | +0.76(+3.99%) |
Jan 07, 2015 | 18.85 | 19.13 | 18.81 | 19.00 | 3,561,815 | +0.27(+1.47%) |
Jan 06, 2015 | 18.78 | 18.91 | 18.46 | 18.72 | 4,500,744 | -0.02(-0.12%) |
Jan 05, 2015 | 18.97 | 19.02 | 18.60 | 18.75 | 3,866,269 | -0.33(-1.72%) |
Jan 02, 2015 | 19.36 | 19.42 | 18.93 | 19.07 | 3,950,865 | -0.14(-0.75%) |
Dec 31, 2014 | 19.32 | 19.22 | 19.22 | 19.22 | 2,016,114 | -0.06(-0.32%) |
Dec 30, 2014 | 19.37 | 19.39 | 19.25 | 19.28 | 2,489,171 | -0.09(-0.47%) |
Dec 29, 2014 | 19.27 | 19.42 | 19.23 | 19.37 | 1,819,356 | +0.10(+0.51%) |
Dec 26, 2014 | 19.26 | 19.46 | 19.14 | 19.27 | 1,188,858 | +0.08(+0.40%) |
Dec 24, 2014 | 19.32 | 19.20 | 19.20 | 19.20 | 1,818,252 | -0.11(-0.55%) |
Dec 23, 2014 | 19.39 | 19.51 | 19.26 | 19.30 | 3,017,282 | -0.03(-0.16%) |
Dec 22, 2014 | 19.30 | 19.50 | 19.28 | 19.33 | 5,729,916 | +0.03(+0.16%) |
Dec 19, 2014 | 19.21 | 19.39 | 18.95 | 19.30 | 8,510,232 | +0.18(+0.96%) |
Dec 18, 2014 | 18.94 | 19.14 | 18.81 | 19.12 | 6,466,406 | +0.49(+2.62%) |
Dec 17, 2014 | 18.21 | 18.71 | 18.09 | 18.63 | 7,857,665 | +0.52(+2.86%) |
Dec 16, 2014 | 18.20 | 18.48 | 18.11 | 18.11 | 4,671,740 | -0.19(-1.04%) |
Dec 15, 2014 | 18.38 | 18.58 | 18.15 | 18.30 | 5,338,017 | -0.04(-0.21%) |
Dec 12, 2014 | 18.56 | 18.66 | 18.34 | 18.34 | 5,699,613 | -0.36(-1.92%) |
Dec 11, 2014 | 18.67 | 18.85 | 18.65 | 18.70 | 5,873,024 | +0.15(+0.82%) |
Dec 10, 2014 | 18.99 | 18.99 | 18.49 | 18.55 | 5,039,421 | -0.45(-2.37%) |
Dec 09, 2014 | 18.51 | 19.05 | 18.46 | 19.00 | 7,639,057 | +0.26(+1.38%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.71 | 18.74 | 5,445,673 | -0.23(-1.21%) |
Dec 05, 2014 | 18.88 | 19.12 | 18.78 | 18.97 | 7,359,304 | +0.07(+0.36%) |
Dec 04, 2014 | 18.88 | 18.94 | 18.73 | 18.90 | 5,708,654 | +0.04(+0.20%) |
Dec 03, 2014 | 18.61 | 18.89 | 18.58 | 18.86 | 5,680,334 | +0.30(+1.60%) |
Dec 02, 2014 | 18.23 | 18.62 | 18.20 | 18.56 | 3,947,682 | +0.30(+1.67%) |
Dec 01, 2014 | 18.36 | 18.44 | 18.19 | 18.26 | 4,626,369 | -0.20(-1.07%) |
Nov 28, 2014 | 18.43 | 18.53 | 18.27 | 18.46 | 1,483,278 | +0.06(+0.33%) |
Nov 26, 2014 | 18.50 | 18.40 | 18.40 | 18.40 | 2,963,724 | -0.08(-0.45%) |
Nov 25, 2014 | 18.66 | 18.83 | 18.39 | 18.48 | 4,489,433 | -0.06(-0.33%) |
Nov 24, 2014 | 18.41 | 18.57 | 18.37 | 18.54 | 2,898,565 | +0.18(+1.00%) |
Nov 21, 2014 | 18.40 | 18.59 | 18.33 | 18.36 | 6,056,609 | +0.17(+0.92%) |
Nov 20, 2014 | 17.82 | 18.33 | 17.72 | 18.19 | 5,064,883 | +0.34(+1.88%) |
Nov 19, 2014 | 17.85 | 17.94 | 17.68 | 17.85 | 3,894,967 | +0.02(+0.09%) |
Nov 18, 2014 | 17.55 | 17.98 | 17.53 | 17.84 | 6,046,493 | +0.31(+1.78%) |
Nov 17, 2014 | 17.61 | 17.68 | 17.36 | 17.53 | 3,890,101 | -0.16(-0.91%) |
Nov 14, 2014 | 17.62 | 17.87 | 17.60 | 17.69 | 3,147,302 | +0.01(+0.04%) |
Nov 13, 2014 | 17.68 | 17.82 | 17.59 | 17.68 | 4,021,694 | -0.01(-0.04%) |
Nov 12, 2014 | 17.69 | 17.75 | 17.53 | 17.69 | 3,193,791 | -0.02(-0.13%) |
Nov 11, 2014 | 17.66 | 17.79 | 17.63 | 17.71 | 2,927,343 | +0.03(+0.17%) |
Nov 10, 2014 | 17.82 | 17.95 | 17.59 | 17.68 | 3,781,460 | -0.13(-0.73%) |
Nov 07, 2014 | 17.69 | 17.89 | 17.65 | 17.81 | 5,123,912 | +0.16(+0.91%) |
Nov 06, 2014 | 17.18 | 17.70 | 17.18 | 17.65 | 5,975,144 | +0.51(+2.98%) |
Nov 05, 2014 | 17.05 | 17.18 | 16.92 | 17.14 | 7,196,693 | +0.22(+1.31%) |
Nov 04, 2014 | 16.85 | 17.05 | 16.79 | 16.92 | 6,064,609 | -0.02(-0.09%) |
Nov 03, 2014 | 16.85 | 17.03 | 16.71 | 16.93 | 9,085,080 | +0.10(+0.59%) |
Oct 31, 2014 | 16.79 | 16.98 | 16.60 | 16.83 | 9,379,480 | +0.21(+1.24%) |
Oct 30, 2014 | 16.51 | 16.92 | 16.51 | 16.63 | 7,865,749 | -0.01(-0.05%) |
Oct 29, 2014 | 16.98 | 17.02 | 16.46 | 16.63 | 6,507,097 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,611,329 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.61 | 17.60 | 17.52 | 7,184,583 | -0.08(-0.48%) |
Oct 24, 2014 | 17.51 | 17.62 | 17.25 | 17.60 | 3,339,228 | +0.11(+0.65%) |
Oct 23, 2014 | 17.41 | 17.68 | 17.41 | 17.49 | 2,338,124 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.63 | 17.20 | 17.23 | 6,465,405 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.10 | 8,715,285 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.03 | 16.47 | 16.99 | 6,540,041 | +0.47(+2.82%) |
Oct 17, 2014 | 16.28 | 16.61 | 16.24 | 16.53 | 6,494,974 | +0.34(+2.12%) |
Oct 16, 2014 | 15.58 | 16.29 | 15.50 | 16.18 | 7,486,249 | +0.27(+1.73%) |
Oct 15, 2014 | 15.57 | 15.95 | 15.13 | 15.91 | 15,270,247 | -0.07(-0.43%) |
Oct 14, 2014 | 16.05 | 16.21 | 15.48 | 15.98 | 12,257,964 | -0.02(-0.10%) |
Oct 13, 2014 | 16.70 | 16.92 | 15.95 | 15.99 | 11,431,636 | -0.91(-5.37%) |
Oct 10, 2014 | 17.35 | 17.47 | 16.89 | 16.90 | 5,136,698 | -0.46(-2.64%) |
Oct 09, 2014 | 17.79 | 17.89 | 17.26 | 17.36 | 5,469,775 | -0.50(-2.78%) |
Oct 08, 2014 | 17.51 | 17.87 | 17.35 | 17.85 | 6,493,786 | +0.32(+1.82%) |
Oct 07, 2014 | 17.74 | 17.84 | 17.52 | 17.53 | 7,363,117 | -0.34(-1.91%) |
Oct 06, 2014 | 18.02 | 18.15 | 17.83 | 17.88 | 4,574,746 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.83 | 17.98 | 7,233,452 | -0.02(-0.13%) |
Oct 02, 2014 | 17.87 | 18.07 | 17.81 | 18.01 | 6,471,763 | +0.14(+0.81%) |
Oct 01, 2014 | 18.39 | 18.41 | 17.82 | 17.86 | 5,610,140 | -0.32(-1.76%) |
Sep 30, 2014 | 18.78 | 18.93 | 18.15 | 18.18 | 12,277,633 | +0.46(+2.57%) |
Sep 29, 2014 | 17.55 | 17.81 | 17.50 | 17.72 | 3,477,742 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.80 | 17.55 | 17.74 | 3,238,682 | +0.01(+0.04%) |
Sep 25, 2014 | 17.88 | 17.96 | 17.66 | 17.73 | 3,731,624 | -0.19(-1.06%) |
Sep 24, 2014 | 17.74 | 17.95 | 17.66 | 17.92 | 5,046,529 | +0.09(+0.51%) |
Sep 23, 2014 | 17.68 | 17.91 | 17.65 | 17.83 | 5,564,151 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.11 | 17.76 | 17.81 | 3,536,287 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.95 | 18.11 | 6,091,568 | -0.29(-1.57%) |
Sep 18, 2014 | 18.56 | 18.62 | 18.31 | 18.40 | 2,788,542 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.83 | 18.48 | 18.58 | 9,674,601 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.05 | 18.38 | 4,608,779 | +0.23(+1.26%) |
Sep 15, 2014 | 18.11 | 18.27 | 18.00 | 18.15 | 5,726,543 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.04 | 18.15 | 5,612,784 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.28 | 17.93 | 18.23 | 4,225,952 | +0.24(+1.31%) |
Sep 10, 2014 | 18.09 | 18.12 | 17.94 | 18.00 | 2,730,781 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.07 | 4,060,705 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.33 | 18.01 | 18.26 | 4,814,383 | +0.26(+1.44%) |
Sep 05, 2014 | 18.01 | 18.07 | 17.90 | 18.01 | 2,535,379 | -0.04(-0.21%) |
Sep 04, 2014 | 17.85 | 18.23 | 17.85 | 18.04 | 4,559,167 | +0.19(+1.06%) |
Sep 03, 2014 | 18.01 | 18.02 | 17.76 | 17.85 | 3,849,045 | -0.08(-0.42%) |
Sep 02, 2014 | 17.92 | 17.95 | 17.81 | 17.93 | 4,476,187 | +0.09(+0.51%) |
Aug 29, 2014 | 17.86 | 17.84 | 17.84 | 17.84 | 2,732,617 | -0.03(-0.17%) |
Aug 28, 2014 | 17.79 | 17.90 | 17.76 | 17.87 | 3,115,100 | +0.00(+0.00%) |
Aug 27, 2014 | 17.83 | 17.90 | 17.73 | 17.87 | 4,122,291 | +0.04(+0.21%) |
Aug 26, 2014 | 17.97 | 17.97 | 17.76 | 17.83 | 2,457,104 | -0.05(-0.30%) |
Aug 25, 2014 | 17.93 | 18.00 | 17.82 | 17.88 | 3,666,835 | +0.02(+0.13%) |
Aug 22, 2014 | 17.86 | 17.93 | 17.75 | 17.86 | 2,509,821 | -0.01(-0.04%) |
Aug 21, 2014 | 17.76 | 17.87 | 17.56 | 17.87 | 3,714,276 | +0.11(+0.60%) |
Aug 20, 2014 | 17.59 | 17.82 | 17.54 | 17.76 | 3,546,371 | +0.14(+0.78%) |
Aug 19, 2014 | 17.55 | 17.74 | 17.54 | 17.63 | 6,193,716 | +0.24(+1.35%) |
Aug 18, 2014 | 17.10 | 17.42 | 17.10 | 17.39 | 3,611,929 | +0.40(+2.33%) |
Aug 15, 2014 | 16.96 | 17.11 | 16.79 | 16.99 | 4,216,336 | +0.11(+0.68%) |
Aug 14, 2014 | 16.58 | 16.89 | 16.56 | 16.88 | 3,237,673 | +0.33(+1.97%) |
Aug 13, 2014 | 16.64 | 16.68 | 16.47 | 16.55 | 2,443,509 | +0.02(+0.14%) |
Aug 12, 2014 | 16.62 | 16.65 | 16.43 | 16.53 | 2,344,384 | -0.09(-0.55%) |
Aug 11, 2014 | 16.44 | 16.70 | 16.44 | 16.62 | 3,978,598 | +0.24(+1.44%) |
Aug 08, 2014 | 16.04 | 16.42 | 16.04 | 16.39 | 3,985,739 | +0.38(+2.37%) |
Aug 07, 2014 | 16.20 | 16.27 | 15.96 | 16.01 | 3,593,526 | -0.11(-0.66%) |
Aug 06, 2014 | 15.93 | 16.17 | 15.90 | 16.11 | 3,559,969 | +0.07(+0.43%) |
Aug 05, 2014 | 16.14 | 16.28 | 15.96 | 16.04 | 4,219,601 | -0.16(-0.98%) |
Aug 04, 2014 | 16.18 | 16.26 | 15.99 | 16.20 | 3,819,885 | +0.08(+0.52%) |
Aug 01, 2014 | 15.85 | 16.33 | 15.77 | 16.12 | 7,283,154 | +0.31(+1.97%) |
Jul 31, 2014 | 16.02 | 16.07 | 15.76 | 15.81 | 7,187,600 | -0.39(-2.39%) |
Jul 30, 2014 | 16.56 | 16.58 | 16.01 | 16.20 | 9,111,604 | -0.30(-1.84%) |
Jul 29, 2014 | 16.71 | 17.13 | 16.27 | 16.50 | 19,627,346 | +1.09(+7.10%) |
Jul 28, 2014 | 15.83 | 15.83 | 15.34 | 15.41 | 9,330,448 | -0.48(-3.01%) |
Jul 25, 2014 | 15.58 | 15.92 | 15.50 | 15.88 | 6,465,340 | +0.23(+1.46%) |
Jul 24, 2014 | 16.07 | 16.08 | 15.65 | 15.66 | 7,137,832 | -0.43(-2.65%) |
Jul 23, 2014 | 16.11 | 16.23 | 15.98 | 16.08 | 5,275,700 | +0.02(+0.14%) |
Jul 22, 2014 | 16.04 | 16.20 | 16.01 | 16.06 | 4,520,240 | +0.14(+0.86%) |
Jul 21, 2014 | 15.89 | 16.04 | 15.85 | 15.92 | 3,814,609 | -0.02(-0.14%) |
Jul 18, 2014 | 15.82 | 15.95 | 15.73 | 15.95 | 7,779,455 | +0.06(+0.38%) |
Jul 17, 2014 | 16.11 | 16.17 | 15.86 | 15.88 | 4,613,857 | -0.35(-2.15%) |
Jul 16, 2014 | 16.10 | 16.27 | 16.06 | 16.23 | 5,230,495 | +0.17(+1.09%) |
Jul 15, 2014 | 16.15 | 16.21 | 15.96 | 16.06 | 4,953,333 | -0.10(-0.61%) |
Jul 14, 2014 | 16.23 | 16.27 | 16.07 | 16.16 | 5,024,064 | +0.04(+0.24%) |
Jul 11, 2014 | 16.07 | 16.17 | 15.88 | 16.12 | 6,494,399 | -0.02(-0.14%) |
Jul 10, 2014 | 15.98 | 16.35 | 15.69 | 16.14 | 10,661,961 | -0.30(-1.85%) |
Jul 09, 2014 | 16.55 | 16.63 | 16.42 | 16.45 | 6,012,722 | -0.05(-0.28%) |
Jul 08, 2014 | 16.72 | 16.72 | 16.38 | 16.49 | 5,181,631 | -0.27(-1.63%) |
Jul 07, 2014 | 16.96 | 17.03 | 16.69 | 16.77 | 3,216,633 | -0.27(-1.56%) |
Jul 03, 2014 | 16.92 | 17.03 | 17.03 | 17.03 | 2,382,504 | +0.19(+1.13%) |
Jul 02, 2014 | 16.96 | 17.02 | 16.78 | 16.84 | 3,466,625 | -0.11(-0.63%) |
Jul 01, 2014 | 16.97 | 17.10 | 16.82 | 16.95 | 5,067,508 | +0.08(+0.45%) |
Jun 30, 2014 | 16.83 | 17.11 | 16.75 | 16.87 | 4,986,622 | -0.01(-0.05%) |
Jun 27, 2014 | 16.75 | 16.91 | 16.58 | 16.88 | 3,819,765 | +0.06(+0.36%) |
Jun 26, 2014 | 16.76 | 16.91 | 16.65 | 16.82 | 5,195,967 | +0.07(+0.41%) |
Jun 25, 2014 | 16.49 | 16.82 | 16.45 | 16.75 | 6,254,896 | +0.27(+1.66%) |
Jun 24, 2014 | 16.48 | 16.64 | 16.39 | 16.48 | 5,759,380 | -0.04(-0.23%) |
Jun 23, 2014 | 16.52 | 16.71 | 16.47 | 16.52 | 5,964,223 | +0.08(+0.46%) |
Jun 20, 2014 | 16.80 | 16.80 | 16.40 | 16.44 | 7,269,339 | -0.36(-2.13%) |
Jun 19, 2014 | 16.61 | 16.83 | 16.61 | 16.80 | 5,914,709 | +0.15(+0.91%) |
Jun 18, 2014 | 16.61 | 16.70 | 16.34 | 16.64 | 6,707,901 | +0.14(+0.83%) |
Jun 17, 2014 | 16.46 | 16.58 | 16.15 | 16.51 | 10,917,917 | -0.05(-0.32%) |
Jun 16, 2014 | 16.51 | 16.57 | 16.18 | 16.56 | 11,069,131 | -0.05(-0.27%) |
Jun 13, 2014 | 16.96 | 16.96 | 16.55 | 16.61 | 10,835,671 | -0.38(-2.24%) |
Jun 12, 2014 | 16.91 | 17.05 | 16.78 | 16.99 | 6,894,601 | +0.01(+0.09%) |
Jun 11, 2014 | 17.05 | 17.05 | 16.86 | 16.97 | 5,100,544 | -0.14(-0.84%) |
Jun 10, 2014 | 16.98 | 17.12 | 16.96 | 17.12 | 6,302,759 | +0.40(+2.40%) |
Jun 06, 2014 | 16.53 | 16.87 | 16.50 | 16.71 | 6,597,650 | +0.21(+1.29%) |
Jun 05, 2014 | 16.61 | 17.31 | 16.35 | 16.50 | 18,878,630 | -0.10(-0.59%) |
Jun 04, 2014 | 16.35 | 16.71 | 16.33 | 16.60 | 10,381,646 | +0.19(+1.15%) |
Jun 03, 2014 | 16.15 | 16.52 | 16.13 | 16.41 | 6,370,419 | +0.23(+1.40%) |
Jun 02, 2014 | 16.12 | 16.28 | 16.06 | 16.18 | 6,835,209 | +0.05(+0.33%) |
May 30, 2014 | 16.12 | 16.19 | 15.98 | 16.13 | 9,817,428 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.13 | 6,674,291 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.31 | 16.09 | 16.11 | 5,301,268 | +0.03(+0.19%) |
May 27, 2014 | 16.21 | 16.33 | 16.04 | 16.08 | 5,690,824 | -0.04(-0.24%) |
May 23, 2014 | 15.86 | 16.12 | 16.12 | 16.12 | 6,783,182 | +0.23(+1.45%) |
May 22, 2014 | 15.81 | 16.05 | 15.74 | 15.89 | 3,796,641 | +0.06(+0.36%) |
May 21, 2014 | 15.79 | 15.97 | 15.65 | 15.83 | 8,122,858 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,003,324 | -0.27(-1.70%) |
May 19, 2014 | 15.72 | 16.06 | 15.67 | 16.04 | 9,231,246 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.84 | 15.50 | 15.78 | 10,551,914 | +0.52(+3.42%) |
May 15, 2014 | 15.54 | 15.54 | 14.89 | 15.26 | 9,114,456 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.61 | 15.27 | 15.33 | 6,176,718 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.57 | 15.62 | 7,078,833 | +0.01(+0.05%) |
May 12, 2014 | 15.17 | 15.66 | 15.15 | 15.61 | 6,596,974 | +0.47(+3.10%) |
May 09, 2014 | 14.92 | 15.15 | 14.85 | 15.14 | 5,650,000 | +0.20(+1.32%) |
May 08, 2014 | 14.92 | 15.29 | 14.87 | 14.94 | 5,536,262 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.04 | 14.77 | 14.93 | 6,695,457 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,515,409 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.14 | 15.28 | 5,592,703 | -0.28(-1.80%) |
May 02, 2014 | 15.62 | 15.79 | 15.45 | 15.56 | 10,354,360 | +0.34(+2.24%) |
May 01, 2014 | 15.15 | 15.47 | 15.12 | 15.22 | 11,718,112 | +0.01(+0.05%) |
Apr 30, 2014 | 15.31 | 15.42 | 15.11 | 15.22 | 8,937,717 | -0.11(-0.69%) |
Apr 29, 2014 | 15.69 | 15.69 | 15.31 | 15.32 | 7,996,709 | -0.36(-2.32%) |
Apr 28, 2014 | 15.86 | 15.93 | 15.46 | 15.68 | 9,798,548 | -0.05(-0.34%) |
Apr 25, 2014 | 15.64 | 16.12 | 15.08 | 15.74 | 22,508,298 | -1.26(-7.44%) |
Apr 24, 2014 | 16.84 | 17.09 | 16.65 | 17.00 | 5,054,088 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,011,589 | -0.10(-0.58%) |
Apr 22, 2014 | 16.67 | 17.02 | 16.59 | 16.87 | 4,918,181 | +0.24(+1.46%) |
Apr 21, 2014 | 17.01 | 17.02 | 16.44 | 16.63 | 3,048,352 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,052,374 | +0.05(+0.32%) |
Apr 16, 2014 | 16.34 | 16.68 | 16.28 | 16.65 | 3,821,811 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,250,456 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.38 | 16.18 | 16.31 | 4,440,688 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.11 | 16.17 | 4,649,402 | -0.18(-1.11%) |
Apr 10, 2014 | 16.67 | 16.73 | 16.33 | 16.35 | 5,867,459 | -0.36(-2.13%) |
Apr 09, 2014 | 16.54 | 16.84 | 16.34 | 16.71 | 5,551,189 | +0.20(+1.22%) |
Apr 08, 2014 | 16.54 | 16.68 | 16.14 | 16.51 | 8,775,336 | -0.04(-0.23%) |
Apr 07, 2014 | 17.08 | 17.13 | 16.49 | 16.54 | 6,908,622 | -0.60(-3.52%) |
Apr 04, 2014 | 17.37 | 17.68 | 17.03 | 17.15 | 6,487,666 | -0.13(-0.74%) |
Apr 03, 2014 | 17.30 | 17.43 | 17.19 | 17.28 | 5,277,555 | -0.01(-0.04%) |
Apr 02, 2014 | 16.99 | 17.37 | 16.91 | 17.28 | 4,123,187 | +0.32(+1.91%) |