Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.89 | 24.75 | 23.88 | 23.97 | 3,356,826 | +0.16(+0.67%) |
Mar 30, 2015 | 23.96 | 24.03 | 23.77 | 23.81 | 1,590,666 | -0.09(-0.36%) |
Mar 27, 2015 | 23.35 | 24.03 | 23.35 | 23.90 | 2,396,691 | +0.64(+2.75%) |
Mar 26, 2015 | 23.33 | 23.49 | 23.01 | 23.26 | 2,089,287 | -0.24(-1.02%) |
Mar 25, 2015 | 24.27 | 24.32 | 23.45 | 23.50 | 2,990,931 | -0.73(-3.03%) |
Mar 24, 2015 | 24.22 | 24.36 | 23.95 | 24.23 | 1,827,069 | +0.05(+0.21%) |
Mar 23, 2015 | 23.81 | 24.53 | 23.81 | 24.18 | 1,883,472 | +0.38(+1.58%) |
Mar 20, 2015 | 24.03 | 24.07 | 23.62 | 23.80 | 1,888,020 | -0.18(-0.76%) |
Mar 19, 2015 | 23.55 | 24.22 | 23.51 | 23.99 | 2,441,244 | +0.48(+2.04%) |
Mar 18, 2015 | 22.67 | 23.67 | 22.61 | 23.51 | 2,446,380 | +0.83(+3.68%) |
Mar 17, 2015 | 22.59 | 22.92 | 22.51 | 22.67 | 1,332,078 | -0.03(-0.12%) |
Mar 16, 2015 | 22.80 | 22.96 | 22.57 | 22.70 | 1,840,605 | +0.00(+0.01%) |
Mar 13, 2015 | 22.89 | 23.29 | 22.48 | 22.70 | 2,196,780 | -0.16(-0.70%) |
Mar 12, 2015 | 22.68 | 23.11 | 22.62 | 22.86 | 2,075,319 | +0.33(+1.46%) |
Mar 11, 2015 | 22.30 | 22.60 | 22.27 | 22.53 | 1,487,376 | +0.28(+1.24%) |
Mar 10, 2015 | 21.93 | 22.32 | 21.63 | 22.25 | 2,745,618 | +0.15(+0.69%) |
Mar 09, 2015 | 22.27 | 22.42 | 21.83 | 22.10 | 2,404,008 | -0.17(-0.75%) |
Mar 06, 2015 | 22.74 | 22.82 | 22.18 | 22.26 | 1,621,587 | -0.55(-2.41%) |
Mar 05, 2015 | 22.88 | 23.07 | 22.62 | 22.81 | 1,201,782 | +0.00(+0.01%) |
Mar 04, 2015 | 22.69 | 23.05 | 22.82 | 22.81 | 1,675,239 | -0.01(-0.03%) |
Mar 03, 2015 | 22.71 | 22.87 | 22.12 | 22.82 | 2,138,415 | +0.06(+0.26%) |
Mar 02, 2015 | 22.74 | 23.17 | 22.56 | 22.76 | 2,185,026 | +0.04(+0.19%) |
Feb 27, 2015 | 22.93 | 22.94 | 22.52 | 22.71 | 1,716,801 | -0.21(-0.90%) |
Feb 26, 2015 | 23.07 | 23.16 | 22.85 | 22.92 | 1,196,175 | -0.12(-0.52%) |
Feb 25, 2015 | 23.17 | 23.33 | 22.89 | 23.04 | 1,723,962 | -0.06(-0.26%) |
Feb 24, 2015 | 23.03 | 23.42 | 22.70 | 23.10 | 2,905,713 | +0.08(+0.36%) |
Feb 23, 2015 | 22.91 | 23.14 | 22.80 | 23.02 | 2,735,817 | +0.12(+0.51%) |
Feb 20, 2015 | 22.62 | 23.03 | 22.36 | 22.90 | 3,500,172 | +0.26(+1.16%) |
Feb 19, 2015 | 22.20 | 22.93 | 22.02 | 22.64 | 5,845,536 | +0.48(+2.18%) |
Feb 18, 2015 | 22.09 | 22.17 | 21.89 | 22.15 | 2,279,913 | +0.06(+0.29%) |
Feb 17, 2015 | 21.98 | 22.25 | 21.84 | 22.09 | 3,297,321 | +0.06(+0.27%) |
Feb 13, 2015 | 22.03 | 22.03 | 22.03 | 22.03 | 13,752,000 | -0.02(-0.09%) |
Feb 12, 2015 | 21.33 | 22.37 | 21.17 | 22.05 | 11,582,274 | +1.37(+6.62%) |
Feb 11, 2015 | 19.77 | 20.75 | 19.51 | 20.68 | 8,747,151 | +1.01(+5.15%) |
Feb 10, 2015 | 19.97 | 20.13 | 19.61 | 19.67 | 3,908,172 | -0.20(-0.99%) |
Feb 09, 2015 | 19.91 | 20.17 | 19.56 | 19.86 | 3,307,302 | -0.51(-2.52%) |
Feb 06, 2015 | 20.49 | 20.66 | 20.27 | 20.38 | 2,945,169 | -0.17(-0.81%) |
Feb 05, 2015 | 20.68 | 20.77 | 20.34 | 20.54 | 1,542,696 | +0.01(+0.06%) |
Feb 04, 2015 | 20.22 | 20.75 | 20.21 | 20.53 | 2,082,018 | +0.16(+0.77%) |
Feb 03, 2015 | 20.29 | 20.40 | 20.05 | 20.37 | 1,997,367 | +0.13(+0.64%) |
Feb 02, 2015 | 20.15 | 20.27 | 19.84 | 20.24 | 1,717,761 | +0.13(+0.63%) |
Jan 30, 2015 | 20.65 | 20.68 | 20.05 | 20.12 | 2,997,711 | -0.80(-3.84%) |
Jan 29, 2015 | 20.78 | 20.99 | 20.38 | 20.92 | 2,153,022 | +0.30(+1.47%) |
Jan 28, 2015 | 20.30 | 20.83 | 20.21 | 20.62 | 3,113,850 | +0.48(+2.40%) |
Jan 27, 2015 | 19.75 | 20.38 | 19.67 | 20.13 | 2,484,099 | +0.08(+0.40%) |
Jan 26, 2015 | 19.09 | 20.07 | 19.01 | 20.05 | 3,095,430 | +0.92(+4.79%) |
Jan 23, 2015 | 19.61 | 19.64 | 19.05 | 19.14 | 1,930,032 | -0.51(-2.61%) |
Jan 22, 2015 | 19.00 | 19.81 | 18.87 | 19.65 | 1,995,747 | +0.80(+4.26%) |
Jan 21, 2015 | 18.57 | 18.99 | 18.57 | 18.85 | 2,034,864 | +0.19(+1.02%) |
Jan 20, 2015 | 19.15 | 19.19 | 18.58 | 18.66 | 1,970,439 | -0.40(-2.08%) |
Jan 16, 2015 | 18.94 | 19.12 | 18.67 | 19.05 | 2,160,705 | +0.01(+0.07%) |
Jan 15, 2015 | 19.83 | 19.93 | 18.98 | 19.04 | 2,786,085 | -0.79(-4.00%) |
Jan 14, 2015 | 19.50 | 20.12 | 19.47 | 19.83 | 2,640,465 | +0.02(+0.10%) |
Jan 13, 2015 | 20.28 | 20.45 | 19.62 | 19.81 | 2,559,822 | -0.35(-1.72%) |
Jan 12, 2015 | 19.88 | 20.26 | 19.88 | 20.16 | 2,309,481 | +0.38(+1.92%) |
Jan 09, 2015 | 19.91 | 19.93 | 19.47 | 19.78 | 2,210,049 | -0.19(-0.95%) |
Jan 08, 2015 | 19.96 | 20.10 | 19.51 | 19.97 | 3,962,658 | +0.25(+1.28%) |
Jan 07, 2015 | 18.75 | 19.76 | 18.75 | 19.72 | 3,298,191 | +1.08(+5.81%) |
Jan 06, 2015 | 18.97 | 19.19 | 18.41 | 18.63 | 2,809,056 | -0.30(-1.58%) |
Jan 05, 2015 | 18.69 | 19.15 | 18.61 | 18.93 | 2,817,315 | +0.35(+1.90%) |
Jan 02, 2015 | 18.57 | 18.75 | 18.43 | 18.58 | 2,314,095 | +0.16(+0.89%) |
Dec 31, 2014 | 18.65 | 18.42 | 18.42 | 18.42 | 5,638,500 | -0.22(-1.20%) |
Dec 30, 2014 | 18.67 | 18.88 | 18.56 | 18.64 | 1,510,968 | -0.10(-0.55%) |
Dec 29, 2014 | 18.70 | 18.90 | 18.55 | 18.74 | 1,669,482 | +0.02(+0.11%) |
Dec 26, 2014 | 18.58 | 18.85 | 18.56 | 18.72 | 1,592,976 | +0.23(+1.24%) |
Dec 24, 2014 | 18.60 | 18.49 | 18.49 | 18.49 | 3,086,100 | -0.09(-0.50%) |
Dec 23, 2014 | 18.56 | 18.73 | 18.48 | 18.59 | 1,894,026 | +0.04(+0.23%) |
Dec 22, 2014 | 18.82 | 19.14 | 18.47 | 18.54 | 2,505,867 | -0.28(-1.51%) |
Dec 19, 2014 | 19.30 | 19.34 | 18.17 | 18.83 | 8,345,397 | -0.62(-3.19%) |
Dec 18, 2014 | 19.20 | 19.45 | 19.05 | 19.45 | 2,446,401 | +0.52(+2.77%) |
Dec 17, 2014 | 18.05 | 19.06 | 18.05 | 18.92 | 4,061,796 | +0.94(+5.23%) |
Dec 16, 2014 | 19.07 | 19.09 | 17.96 | 17.98 | 5,816,820 | -1.17(-6.13%) |
Dec 15, 2014 | 19.77 | 19.82 | 19.01 | 19.16 | 3,418,086 | -0.48(-2.46%) |
Dec 12, 2014 | 19.81 | 19.98 | 19.59 | 19.64 | 4,133,790 | -0.29(-1.46%) |
Dec 11, 2014 | 19.73 | 20.30 | 19.73 | 19.93 | 2,635,653 | +0.36(+1.86%) |
Dec 10, 2014 | 20.01 | 20.11 | 19.44 | 19.57 | 2,727,513 | -0.44(-2.18%) |
Dec 09, 2014 | 19.98 | 20.13 | 19.63 | 20.00 | 2,390,277 | -0.26(-1.27%) |
Dec 08, 2014 | 20.24 | 20.60 | 20.13 | 20.26 | 2,145,480 | +0.01(+0.05%) |
Dec 05, 2014 | 20.32 | 20.41 | 20.14 | 20.25 | 2,628,411 | -0.02(-0.08%) |
Dec 04, 2014 | 20.24 | 20.49 | 20.15 | 20.27 | 3,227,793 | +0.07(+0.36%) |
Dec 03, 2014 | 20.15 | 20.24 | 19.78 | 20.19 | 2,876,250 | +0.09(+0.46%) |
Dec 02, 2014 | 19.98 | 20.44 | 19.93 | 20.10 | 3,621,762 | +0.47(+2.41%) |
Dec 01, 2014 | 20.43 | 20.45 | 19.42 | 19.63 | 3,856,308 | -0.84(-4.12%) |
Nov 28, 2014 | 20.25 | 20.78 | 20.17 | 20.47 | 1,490,997 | +0.34(+1.71%) |
Nov 26, 2014 | 20.27 | 20.13 | 20.13 | 20.13 | 4,657,500 | -0.18(-0.87%) |
Nov 25, 2014 | 20.23 | 20.58 | 20.18 | 20.30 | 2,018,337 | +0.19(+0.94%) |
Nov 24, 2014 | 19.62 | 20.12 | 19.62 | 20.11 | 2,231,559 | +0.49(+2.51%) |
Nov 21, 2014 | 20.00 | 20.21 | 19.46 | 19.62 | 2,648,628 | -0.10(-0.51%) |
Nov 20, 2014 | 19.47 | 19.74 | 19.42 | 19.72 | 3,299,445 | +0.25(+1.27%) |
Nov 19, 2014 | 19.48 | 19.63 | 19.20 | 19.47 | 2,369,826 | -0.00(-0.02%) |
Nov 18, 2014 | 19.05 | 19.67 | 19.05 | 19.48 | 3,111,030 | +0.46(+2.44%) |
Nov 17, 2014 | 19.18 | 19.27 | 18.90 | 19.01 | 1,465,878 | -0.15(-0.78%) |
Nov 14, 2014 | 19.09 | 19.48 | 19.03 | 19.16 | 3,185,613 | +0.11(+0.56%) |
Nov 13, 2014 | 18.97 | 19.45 | 18.86 | 19.06 | 2,506,881 | +0.09(+0.46%) |
Nov 12, 2014 | 18.83 | 19.15 | 18.47 | 18.97 | 2,649,063 | +0.11(+0.60%) |
Nov 11, 2014 | 19.30 | 19.30 | 18.68 | 18.86 | 2,182,482 | -0.41(-2.14%) |
Nov 10, 2014 | 19.20 | 19.48 | 19.17 | 19.27 | 3,044,928 | +0.07(+0.36%) |
Nov 07, 2014 | 19.18 | 19.45 | 19.06 | 19.20 | 2,653,470 | -0.04(-0.19%) |
Nov 06, 2014 | 18.44 | 19.30 | 18.41 | 19.24 | 2,815,848 | +0.81(+4.42%) |
Nov 05, 2014 | 18.55 | 18.57 | 18.17 | 18.42 | 2,893,380 | +0.06(+0.31%) |
Nov 04, 2014 | 18.47 | 18.53 | 18.19 | 18.37 | 2,829,072 | -0.14(-0.74%) |
Nov 03, 2014 | 18.19 | 18.69 | 18.00 | 18.50 | 3,021,075 | +0.25(+1.39%) |
Oct 31, 2014 | 18.74 | 18.91 | 18.02 | 18.25 | 3,076,734 | -0.14(-0.74%) |
Oct 30, 2014 | 18.17 | 18.69 | 18.05 | 18.39 | 3,605,736 | +0.34(+1.87%) |
Oct 29, 2014 | 18.09 | 18.33 | 17.89 | 18.05 | 2,649,519 | +0.02(+0.13%) |
Oct 28, 2014 | 17.33 | 18.08 | 17.26 | 18.03 | 3,725,613 | +0.66(+3.78%) |
Oct 27, 2014 | 16.69 | 17.40 | 16.80 | 17.37 | 4,471,068 | +0.57(+3.41%) |
Oct 24, 2014 | 16.93 | 17.30 | 16.53 | 16.80 | 5,174,277 | -0.17(-1.00%) |
Oct 23, 2014 | 18.07 | 18.08 | 16.50 | 16.97 | 16,008,783 | -1.34(-7.34%) |
Oct 22, 2014 | 18.26 | 18.73 | 18.23 | 18.31 | 7,110,105 | +0.17(+0.92%) |
Oct 21, 2014 | 17.90 | 18.15 | 17.78 | 18.14 | 2,392,176 | +0.44(+2.49%) |
Oct 20, 2014 | 17.29 | 17.77 | 17.15 | 17.70 | 2,464,506 | +0.37(+2.11%) |
Oct 17, 2014 | 18.13 | 18.13 | 17.32 | 17.34 | 3,016,056 | -0.53(-2.97%) |
Oct 16, 2014 | 16.89 | 17.96 | 16.89 | 17.87 | 3,192,108 | +0.75(+4.36%) |
Oct 15, 2014 | 16.42 | 17.22 | 15.92 | 17.12 | 3,955,578 | +0.43(+2.56%) |
Oct 14, 2014 | 16.62 | 17.10 | 16.37 | 16.69 | 4,542,036 | +0.18(+1.09%) |
Oct 13, 2014 | 16.87 | 17.09 | 16.46 | 16.51 | 3,617,319 | -0.28(-1.65%) |
Oct 10, 2014 | 17.44 | 17.67 | 16.75 | 16.79 | 4,909,095 | -0.74(-4.22%) |
Oct 09, 2014 | 18.26 | 18.27 | 17.48 | 17.53 | 3,429,903 | -0.73(-3.98%) |
Oct 08, 2014 | 17.39 | 18.31 | 17.39 | 18.26 | 3,606,306 | +0.87(+5.00%) |
Oct 07, 2014 | 17.40 | 17.70 | 17.19 | 17.39 | 3,131,013 | -0.01(-0.08%) |
Oct 06, 2014 | 18.15 | 18.15 | 17.38 | 17.40 | 2,694,822 | -0.72(-3.97%) |
Oct 03, 2014 | 18.02 | 18.34 | 17.83 | 18.12 | 3,645,897 | +0.32(+1.78%) |
Oct 02, 2014 | 17.53 | 17.83 | 17.14 | 17.80 | 2,284,677 | +0.27(+1.56%) |
Oct 01, 2014 | 17.86 | 18.11 | 17.36 | 17.53 | 3,906,666 | -0.24(-1.35%) |
Sep 30, 2014 | 18.44 | 18.50 | 17.74 | 17.77 | 3,878,040 | -0.66(-3.56%) |
Sep 29, 2014 | 18.10 | 18.45 | 18.00 | 18.43 | 2,855,994 | +0.13(+0.73%) |
Sep 26, 2014 | 18.12 | 18.38 | 17.88 | 18.29 | 5,166,534 | +0.28(+1.54%) |
Sep 25, 2014 | 18.29 | 18.82 | 17.83 | 18.02 | 9,267,084 | +0.55(+3.15%) |
Sep 24, 2014 | 18.33 | 18.35 | 17.00 | 17.47 | 15,259,584 | -1.90(-9.79%) |
Sep 23, 2014 | 19.58 | 19.87 | 19.32 | 19.36 | 2,150,652 | -0.31(-1.59%) |
Sep 22, 2014 | 20.05 | 20.05 | 19.22 | 19.68 | 2,560,539 | -0.40(-1.99%) |
Sep 19, 2014 | 20.06 | 20.28 | 19.79 | 20.08 | 4,012,902 | +0.08(+0.40%) |
Sep 18, 2014 | 19.70 | 20.05 | 19.64 | 20.00 | 2,205,393 | +0.40(+2.04%) |
Sep 17, 2014 | 21.21 | 21.39 | 18.96 | 19.60 | 14,105,808 | -1.62(-7.64%) |
Sep 16, 2014 | 20.65 | 21.30 | 20.59 | 21.22 | 2,341,968 | +0.54(+2.63%) |
Sep 15, 2014 | 21.40 | 21.46 | 20.64 | 20.67 | 2,278,983 | -0.69(-3.23%) |
Sep 12, 2014 | 21.23 | 21.56 | 21.20 | 21.36 | 1,847,760 | +0.14(+0.68%) |
Sep 11, 2014 | 21.17 | 21.38 | 21.00 | 21.22 | 1,572,540 | -0.03(-0.16%) |
Sep 10, 2014 | 20.92 | 21.27 | 20.77 | 21.25 | 1,330,686 | +0.33(+1.56%) |
Sep 09, 2014 | 20.88 | 21.19 | 20.67 | 20.93 | 1,792,557 | +0.05(+0.22%) |
Sep 08, 2014 | 20.72 | 21.02 | 20.67 | 20.88 | 1,682,901 | +0.13(+0.63%) |
Sep 05, 2014 | 20.60 | 20.75 | 20.28 | 20.75 | 2,064,795 | +0.13(+0.65%) |
Sep 04, 2014 | 20.40 | 21.02 | 20.14 | 20.62 | 3,148,845 | +0.48(+2.37%) |
Sep 03, 2014 | 20.51 | 20.58 | 20.02 | 20.14 | 1,671,576 | -0.27(-1.32%) |
Sep 02, 2014 | 19.47 | 20.49 | 19.46 | 20.41 | 2,878,911 | +0.95(+4.90%) |
Aug 29, 2014 | 19.58 | 19.46 | 19.46 | 19.46 | 4,395,600 | -0.11(-0.56%) |
Aug 28, 2014 | 19.39 | 19.65 | 19.20 | 19.57 | 1,732,056 | +0.03(+0.17%) |
Aug 27, 2014 | 19.85 | 19.97 | 19.50 | 19.53 | 1,973,559 | -0.31(-1.56%) |
Aug 26, 2014 | 19.79 | 20.16 | 19.72 | 19.84 | 1,754,673 | +0.03(+0.17%) |
Aug 25, 2014 | 19.74 | 20.13 | 19.73 | 19.81 | 1,871,967 | +0.23(+1.16%) |
Aug 22, 2014 | 19.32 | 19.73 | 19.16 | 19.58 | 1,866,387 | +0.29(+1.52%) |
Aug 21, 2014 | 19.21 | 19.32 | 18.85 | 19.29 | 1,212,840 | +0.14(+0.71%) |
Aug 20, 2014 | 19.24 | 19.27 | 19.00 | 19.15 | 1,569,678 | +0.10(+0.52%) |
Aug 19, 2014 | 19.33 | 19.62 | 18.81 | 19.05 | 2,758,665 | -0.20(-1.04%) |
Aug 18, 2014 | 19.01 | 19.33 | 19.00 | 19.25 | 1,394,430 | +0.41(+2.16%) |
Aug 15, 2014 | 19.03 | 19.11 | 18.73 | 18.85 | 2,800,107 | -0.08(-0.42%) |
Aug 14, 2014 | 18.72 | 18.89 | 18.63 | 18.93 | 1,593,960 | +0.32(+1.74%) |
Aug 13, 2014 | 18.50 | 18.68 | 18.39 | 18.60 | 1,741,248 | +0.20(+1.09%) |
Aug 12, 2014 | 18.92 | 18.93 | 18.23 | 18.40 | 2,549,892 | -0.51(-2.71%) |
Aug 11, 2014 | 18.50 | 18.96 | 18.46 | 18.92 | 2,692,854 | +0.53(+2.88%) |
Aug 08, 2014 | 18.15 | 18.41 | 18.10 | 18.39 | 2,149,854 | +0.23(+1.27%) |
Aug 07, 2014 | 18.50 | 18.60 | 18.02 | 18.16 | 2,139,303 | -0.27(-1.48%) |
Aug 06, 2014 | 17.81 | 18.59 | 17.76 | 18.43 | 3,751,134 | +0.47(+2.64%) |
Aug 05, 2014 | 17.56 | 18.13 | 17.55 | 17.96 | 1,971,384 | +0.29(+1.66%) |
Aug 04, 2014 | 17.51 | 17.80 | 17.40 | 17.66 | 1,879,065 | +0.23(+1.34%) |
Aug 01, 2014 | 17.33 | 17.48 | 17.12 | 17.43 | 1,938,717 | +0.04(+0.23%) |
Jul 31, 2014 | 17.85 | 17.91 | 17.36 | 17.39 | 2,956,290 | -0.61(-3.37%) |
Jul 30, 2014 | 17.97 | 18.16 | 17.88 | 18.00 | 2,025,570 | +0.15(+0.84%) |
Jul 29, 2014 | 17.83 | 18.10 | 17.79 | 17.85 | 2,780,676 | +0.05(+0.26%) |
Jul 28, 2014 | 17.50 | 17.84 | 17.26 | 17.80 | 2,843,211 | +0.34(+1.93%) |
Jul 25, 2014 | 17.44 | 17.88 | 17.33 | 17.46 | 4,199,163 | +0.03(+0.17%) |
Jul 24, 2014 | 17.57 | 17.67 | 16.92 | 17.43 | 9,643,173 | +1.30(+8.04%) |
Jul 23, 2014 | 16.16 | 16.29 | 16.04 | 16.14 | 5,120,595 | +0.01(+0.08%) |
Jul 22, 2014 | 16.33 | 16.35 | 16.02 | 16.12 | 1,861,569 | -0.04(-0.25%) |
Jul 21, 2014 | 15.87 | 16.29 | 15.84 | 16.16 | 2,685,678 | +0.27(+1.68%) |
Jul 18, 2014 | 15.62 | 16.00 | 15.48 | 15.90 | 2,606,700 | +0.27(+1.75%) |
Jul 17, 2014 | 15.27 | 15.64 | 15.21 | 15.62 | 2,856,423 | +0.26(+1.71%) |
Jul 16, 2014 | 15.56 | 15.56 | 15.24 | 15.36 | 1,718,508 | -0.15(-0.99%) |
Jul 15, 2014 | 15.37 | 15.53 | 15.16 | 15.51 | 1,684,614 | +0.13(+0.82%) |
Jul 14, 2014 | 15.13 | 15.52 | 15.04 | 15.39 | 1,491,117 | +0.42(+2.81%) |
Jul 11, 2014 | 15.12 | 15.18 | 14.82 | 14.97 | 2,547,570 | -0.13(-0.88%) |
Jul 10, 2014 | 15.31 | 15.37 | 15.04 | 15.10 | 2,113,977 | -0.33(-2.12%) |
Jul 09, 2014 | 15.49 | 15.52 | 15.28 | 15.43 | 1,975,593 | -0.01(-0.06%) |
Jul 08, 2014 | 15.33 | 15.51 | 15.09 | 15.44 | 1,426,998 | +0.06(+0.39%) |
Jul 07, 2014 | 15.53 | 15.73 | 15.34 | 15.38 | 1,516,110 | -0.15(-0.97%) |
Jul 03, 2014 | 15.16 | 15.53 | 15.53 | 15.53 | 3,408,300 | +0.47(+3.10%) |
Jul 02, 2014 | 15.28 | 15.36 | 15.00 | 15.06 | 1,986,255 | -0.24(-1.57%) |
Jul 01, 2014 | 15.27 | 15.41 | 15.17 | 15.30 | 1,832,523 | +0.07(+0.44%) |
Jun 30, 2014 | 15.20 | 15.30 | 15.05 | 15.23 | 2,891,415 | +0.03(+0.20%) |
Jun 27, 2014 | 15.15 | 15.38 | 15.15 | 15.20 | 2,243,832 | -0.01(-0.04%) |
Jun 26, 2014 | 15.34 | 15.34 | 15.12 | 15.21 | 903,534 | -0.09(-0.57%) |
Jun 25, 2014 | 14.84 | 15.33 | 14.84 | 15.30 | 1,222,170 | +0.36(+2.41%) |
Jun 24, 2014 | 15.00 | 15.22 | 14.92 | 14.94 | 1,516,029 | -0.07(-0.44%) |
Jun 23, 2014 | 14.82 | 15.01 | 14.73 | 15.00 | 1,322,760 | +0.22(+1.46%) |
Jun 20, 2014 | 15.02 | 15.07 | 14.77 | 14.79 | 2,291,157 | -0.26(-1.71%) |
Jun 19, 2014 | 15.33 | 15.43 | 14.93 | 15.04 | 1,766,886 | -0.28(-1.85%) |
Jun 18, 2014 | 15.18 | 15.34 | 15.07 | 15.33 | 1,918,440 | +0.17(+1.10%) |
Jun 17, 2014 | 14.98 | 15.24 | 14.87 | 15.16 | 1,693,983 | +0.20(+1.31%) |
Jun 16, 2014 | 15.00 | 15.03 | 14.82 | 14.96 | 1,002,282 | -0.10(-0.64%) |
Jun 13, 2014 | 14.90 | 15.09 | 14.69 | 15.06 | 1,075,659 | +0.19(+1.30%) |
Jun 12, 2014 | 14.97 | 15.00 | 14.76 | 14.87 | 1,539,438 | -0.15(-1.00%) |
Jun 11, 2014 | 15.17 | 15.27 | 14.85 | 15.02 | 2,278,323 | -0.24(-1.55%) |
Jun 10, 2014 | 15.58 | 15.61 | 15.22 | 15.25 | 1,906,899 | -0.53(-3.38%) |
Jun 06, 2014 | 15.33 | 15.84 | 15.30 | 15.79 | 2,553,585 | +0.50(+3.29%) |
Jun 05, 2014 | 15.43 | 15.46 | 15.02 | 15.28 | 2,397,693 | -0.07(-0.43%) |
Jun 04, 2014 | 14.96 | 15.37 | 14.84 | 15.35 | 2,791,869 | +0.51(+3.44%) |
Jun 03, 2014 | 14.82 | 15.01 | 14.70 | 14.84 | 1,906,842 | -0.05(-0.36%) |
Jun 02, 2014 | 14.89 | 14.93 | 14.61 | 14.89 | 1,824,120 | +0.06(+0.40%) |
May 30, 2014 | 14.86 | 14.99 | 14.64 | 14.83 | 2,914,074 | +0.04(+0.29%) |
May 29, 2014 | 14.64 | 14.83 | 14.54 | 14.79 | 1,655,889 | +0.20(+1.37%) |
May 28, 2014 | 14.52 | 14.73 | 14.44 | 14.59 | 2,711,592 | +0.08(+0.55%) |
May 27, 2014 | 14.20 | 14.52 | 14.20 | 14.51 | 1,480,884 | +0.36(+2.54%) |
May 23, 2014 | 14.08 | 14.15 | 14.15 | 14.15 | 3,627,000 | +0.07(+0.50%) |
May 22, 2014 | 14.09 | 14.23 | 14.02 | 14.08 | 813,411 | -0.03(-0.19%) |
May 21, 2014 | 14.02 | 14.35 | 13.93 | 14.11 | 2,632,008 | +0.15(+1.05%) |
May 20, 2014 | 14.01 | 14.12 | 13.86 | 13.96 | 3,133,356 | -0.21(-1.46%) |
May 19, 2014 | 13.84 | 14.22 | 13.79 | 14.17 | 3,037,026 | +0.52(+3.81%) |
May 16, 2014 | 13.56 | 13.67 | 13.42 | 13.65 | 1,804,671 | +0.08(+0.61%) |
May 15, 2014 | 13.62 | 13.66 | 13.30 | 13.56 | 1,699,473 | -0.10(-0.71%) |
May 14, 2014 | 13.75 | 13.91 | 13.61 | 13.66 | 1,630,995 | -0.08(-0.61%) |
May 13, 2014 | 14.14 | 14.16 | 13.65 | 13.74 | 2,523,708 | -0.34(-2.39%) |
May 12, 2014 | 13.72 | 14.21 | 13.72 | 14.08 | 3,296,910 | +0.38(+2.80%) |
May 09, 2014 | 13.16 | 13.80 | 13.06 | 13.70 | 2,394,501 | +0.48(+3.66%) |
May 08, 2014 | 13.19 | 13.66 | 13.13 | 13.21 | 2,234,292 | -0.01(-0.10%) |
May 07, 2014 | 13.58 | 13.64 | 12.92 | 13.23 | 2,992,323 | -0.25(-1.83%) |
May 06, 2014 | 13.64 | 13.72 | 13.44 | 13.47 | 1,702,866 | -0.23(-1.70%) |
May 05, 2014 | 13.18 | 13.72 | 13.16 | 13.71 | 2,561,400 | +0.40(+2.98%) |
May 02, 2014 | 14.03 | 14.10 | 13.13 | 13.31 | 5,256,129 | -0.68(-4.86%) |
May 01, 2014 | 13.64 | 14.00 | 13.51 | 13.99 | 4,465,044 | +0.33(+2.39%) |
Apr 30, 2014 | 13.97 | 13.97 | 13.61 | 13.66 | 3,484,248 | -0.30(-2.15%) |
Apr 29, 2014 | 13.28 | 13.97 | 13.22 | 13.96 | 5,866,872 | +0.74(+5.62%) |
Apr 28, 2014 | 13.46 | 13.62 | 12.94 | 13.22 | 3,278,457 | -0.13(-0.97%) |
Apr 25, 2014 | 13.31 | 13.45 | 13.09 | 13.35 | 3,457,299 | +0.04(+0.28%) |
Apr 24, 2014 | 12.93 | 13.40 | 12.73 | 13.31 | 4,473,327 | +0.47(+3.66%) |
Apr 23, 2014 | 12.29 | 13.91 | 12.79 | 12.84 | 12,841,188 | +0.55(+4.50%) |
Apr 22, 2014 | 11.99 | 12.31 | 11.88 | 12.29 | 3,143,283 | +0.32(+2.65%) |
Apr 21, 2014 | 11.76 | 12.24 | 11.69 | 11.97 | 2,437,947 | +0.22(+1.87%) |
Apr 17, 2014 | 11.67 | 11.75 | 11.75 | 11.75 | 4,159,800 | +0.09(+0.80%) |
Apr 16, 2014 | 11.58 | 11.67 | 11.38 | 11.66 | 1,056,996 | +0.23(+1.98%) |
Apr 15, 2014 | 11.22 | 11.58 | 11.08 | 11.43 | 1,497,171 | +0.26(+2.33%) |
Apr 14, 2014 | 11.14 | 11.42 | 11.05 | 11.17 | 1,090,953 | +0.10(+0.93%) |
Apr 11, 2014 | 11.30 | 11.36 | 11.06 | 11.07 | 1,185,984 | -0.35(-3.09%) |
Apr 10, 2014 | 11.87 | 12.05 | 11.29 | 11.42 | 2,383,224 | -0.63(-5.20%) |
Apr 09, 2014 | 12.10 | 12.20 | 11.89 | 12.05 | 682,020 | -0.04(-0.33%) |
Apr 08, 2014 | 11.91 | 12.26 | 11.81 | 12.09 | 1,292,595 | +0.17(+1.45%) |
Apr 07, 2014 | 11.84 | 12.03 | 11.70 | 11.92 | 1,771,953 | +0.01(+0.06%) |
Apr 04, 2014 | 12.32 | 12.40 | 11.83 | 11.91 | 808,926 | -0.32(-2.62%) |
Apr 03, 2014 | 12.35 | 12.50 | 12.09 | 12.23 | 1,054,011 | -0.14(-1.13%) |
Apr 02, 2014 | 12.19 | 12.61 | 12.11 | 12.37 | 1,887,591 | +0.23(+1.89%) |