Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.46 | 14.46 | 14.03 | 14.07 | 2,703,537 | -0.44(-3.00%) |
May 28, 2015 | 14.28 | 14.52 | 14.19 | 14.51 | 2,449,843 | +0.12(+0.80%) |
May 27, 2015 | 14.27 | 14.48 | 14.17 | 14.39 | 2,061,761 | +0.15(+1.02%) |
May 26, 2015 | 14.55 | 14.58 | 14.20 | 14.24 | 2,900,062 | -0.36(-2.43%) |
May 22, 2015 | 14.16 | 14.60 | 14.60 | 14.60 | 7,124,600 | +0.39(+2.74%) |
May 21, 2015 | 14.16 | 14.30 | 14.05 | 14.21 | 1,706,225 | -0.01(-0.07%) |
May 20, 2015 | 14.16 | 14.30 | 14.12 | 14.22 | 2,131,667 | +0.04(+0.25%) |
May 19, 2015 | 14.13 | 14.24 | 14.00 | 14.19 | 2,348,891 | +0.11(+0.75%) |
May 18, 2015 | 13.93 | 14.13 | 13.84 | 14.08 | 1,918,528 | +0.10(+0.72%) |
May 15, 2015 | 14.00 | 14.08 | 13.89 | 13.98 | 2,905,969 | -0.01(-0.07%) |
May 14, 2015 | 14.00 | 14.06 | 13.94 | 13.99 | 1,614,362 | +0.02(+0.14%) |
May 13, 2015 | 13.97 | 14.06 | 13.75 | 13.97 | 1,838,884 | +0.07(+0.50%) |
May 12, 2015 | 13.80 | 14.04 | 13.58 | 13.90 | 2,706,127 | -0.01(-0.07%) |
May 11, 2015 | 13.96 | 14.05 | 13.69 | 13.91 | 2,891,463 | -0.04(-0.29%) |
May 08, 2015 | 12.78 | 14.16 | 12.77 | 13.95 | 9,662,418 | +0.75(+5.68%) |
May 07, 2015 | 12.99 | 13.38 | 12.94 | 13.20 | 4,990,094 | +0.16(+1.23%) |
May 06, 2015 | 13.37 | 13.45 | 12.99 | 13.04 | 3,106,404 | -0.31(-2.32%) |
May 05, 2015 | 13.42 | 13.54 | 13.15 | 13.35 | 3,254,945 | -0.09(-0.67%) |
May 04, 2015 | 13.35 | 13.56 | 13.21 | 13.44 | 2,039,509 | +0.14(+1.05%) |
May 01, 2015 | 13.39 | 13.42 | 12.91 | 13.30 | 2,726,563 | +0.00(+0.00%) |
Apr 30, 2015 | 13.30 | 13.47 | 13.20 | 13.30 | 2,949,157 | -0.05(-0.37%) |
Apr 29, 2015 | 13.15 | 13.54 | 13.10 | 13.35 | 3,075,190 | +0.08(+0.60%) |
Apr 28, 2015 | 12.94 | 13.40 | 12.86 | 13.27 | 6,941,531 | +0.31(+2.39%) |
Apr 27, 2015 | 12.90 | 13.02 | 12.83 | 12.96 | 6,098,534 | +0.37(+2.94%) |
Apr 24, 2015 | 12.75 | 12.75 | 12.14 | 12.59 | 2,265,950 | -0.15(-1.18%) |
Apr 23, 2015 | 12.25 | 12.85 | 12.23 | 12.74 | 5,820,966 | +0.45(+3.62%) |
Apr 22, 2015 | 12.20 | 12.36 | 12.11 | 12.29 | 2,807,788 | +0.12(+0.94%) |
Apr 21, 2015 | 12.22 | 12.23 | 12.13 | 12.18 | 1,783,958 | +0.02(+0.16%) |
Apr 20, 2015 | 12.07 | 12.27 | 12.01 | 12.16 | 1,573,073 | +0.17(+1.42%) |
Apr 17, 2015 | 12.09 | 12.13 | 11.93 | 11.99 | 1,929,318 | -0.19(-1.56%) |
Apr 16, 2015 | 12.25 | 12.32 | 12.12 | 12.18 | 2,935,299 | -0.06(-0.53%) |
Apr 15, 2015 | 12.13 | 12.39 | 12.00 | 12.24 | 1,870,839 | +0.11(+0.95%) |
Apr 14, 2015 | 11.94 | 12.25 | 11.94 | 12.13 | 1,785,944 | -0.07(-0.57%) |
Apr 13, 2015 | 12.25 | 12.35 | 12.17 | 12.20 | 2,180,226 | -0.08(-0.65%) |
Apr 10, 2015 | 12.27 | 12.32 | 12.21 | 12.28 | 893,746 | +0.03(+0.24%) |
Apr 09, 2015 | 11.93 | 12.28 | 11.90 | 12.25 | 1,589,697 | +0.32(+2.68%) |
Apr 08, 2015 | 11.80 | 11.93 | 11.74 | 11.93 | 1,377,187 | +0.13(+1.10%) |
Apr 07, 2015 | 12.13 | 12.27 | 11.78 | 11.80 | 1,863,208 | -0.36(-2.96%) |
Apr 06, 2015 | 11.73 | 12.30 | 11.67 | 12.16 | 3,017,269 | +0.39(+3.31%) |
Apr 02, 2015 | 11.74 | 11.77 | 11.77 | 11.77 | 2,084,600 | +0.05(+0.43%) |
Apr 01, 2015 | 11.91 | 11.97 | 11.64 | 11.72 | 2,276,899 | -0.24(-2.01%) |
Mar 31, 2015 | 11.79 | 11.97 | 11.75 | 11.96 | 1,480,014 | +0.08(+0.67%) |
Mar 30, 2015 | 11.93 | 12.05 | 11.74 | 11.88 | 1,661,655 | +0.05(+0.42%) |
Mar 27, 2015 | 11.74 | 11.85 | 11.48 | 11.83 | 2,546,046 | +0.06(+0.51%) |
Mar 26, 2015 | 11.84 | 11.96 | 11.73 | 11.77 | 1,996,464 | -0.12(-1.01%) |
Mar 25, 2015 | 12.32 | 12.32 | 11.89 | 11.89 | 1,519,879 | -0.44(-3.57%) |
Mar 24, 2015 | 12.36 | 12.42 | 12.22 | 12.33 | 1,869,164 | -0.01(-0.08%) |
Mar 23, 2015 | 12.05 | 12.47 | 12.01 | 12.34 | 2,394,049 | +0.29(+2.41%) |
Mar 20, 2015 | 12.14 | 12.17 | 11.90 | 12.05 | 2,855,772 | -0.06(-0.50%) |
Mar 19, 2015 | 11.93 | 12.25 | 11.78 | 12.11 | 2,543,237 | +0.39(+3.33%) |
Mar 18, 2015 | 11.63 | 11.80 | 11.54 | 11.72 | 2,453,503 | +0.03(+0.26%) |
Mar 17, 2015 | 11.74 | 11.75 | 11.57 | 11.69 | 2,658,572 | -0.06(-0.51%) |
Mar 16, 2015 | 11.81 | 11.90 | 11.70 | 11.75 | 2,487,215 | +0.01(+0.09%) |
Mar 13, 2015 | 11.96 | 11.96 | 11.63 | 11.74 | 4,602,206 | -0.23(-1.92%) |
Mar 12, 2015 | 12.08 | 12.08 | 11.91 | 11.97 | 2,643,918 | -0.03(-0.25%) |
Mar 11, 2015 | 11.95 | 12.07 | 11.85 | 12.00 | 3,909,640 | +0.04(+0.33%) |
Mar 10, 2015 | 11.96 | 12.10 | 11.75 | 11.96 | 5,687,700 | -0.11(-0.91%) |
Mar 09, 2015 | 12.20 | 12.27 | 11.99 | 12.07 | 3,626,318 | -0.10(-0.82%) |
Mar 06, 2015 | 12.26 | 12.35 | 12.11 | 12.17 | 4,827,031 | -0.09(-0.73%) |
Mar 05, 2015 | 12.32 | 12.37 | 11.88 | 12.26 | 4,617,811 | -0.06(-0.49%) |
Mar 04, 2015 | 12.30 | 12.45 | 12.23 | 12.32 | 2,934,004 | -0.03(-0.24%) |
Mar 03, 2015 | 12.21 | 12.53 | 12.21 | 12.35 | 4,696,350 | -0.02(-0.16%) |
Mar 02, 2015 | 12.04 | 12.39 | 11.93 | 12.37 | 4,725,813 | +0.36(+3.04%) |
Feb 27, 2015 | 12.05 | 12.50 | 11.57 | 12.01 | 15,404,592 | -0.74(-5.84%) |
Feb 26, 2015 | 12.74 | 12.95 | 12.62 | 12.75 | 2,320,313 | -0.03(-0.20%) |
Feb 25, 2015 | 12.67 | 12.79 | 12.58 | 12.78 | 1,321,624 | +0.13(+1.07%) |
Feb 24, 2015 | 12.59 | 12.73 | 12.40 | 12.64 | 1,185,486 | +0.04(+0.32%) |
Feb 23, 2015 | 12.79 | 12.85 | 12.55 | 12.60 | 2,409,215 | -0.23(-1.79%) |
Feb 20, 2015 | 12.24 | 12.89 | 12.18 | 12.83 | 3,421,233 | +0.54(+4.39%) |
Feb 19, 2015 | 11.70 | 12.34 | 11.65 | 12.29 | 7,763,258 | +0.54(+4.60%) |
Feb 18, 2015 | 11.81 | 11.89 | 11.71 | 11.75 | 9,851,515 | -0.06(-0.51%) |
Feb 17, 2015 | 11.84 | 11.95 | 11.67 | 11.81 | 7,132,545 | +0.01(+0.08%) |
Feb 13, 2015 | 11.75 | 11.80 | 11.80 | 11.80 | 7,563,300 | +0.04(+0.34%) |
Feb 12, 2015 | 11.68 | 11.95 | 11.65 | 11.76 | 3,458,164 | +0.14(+1.20%) |
Feb 11, 2015 | 11.54 | 11.79 | 11.33 | 11.62 | 4,168,977 | +0.01(+0.09%) |
Feb 10, 2015 | 11.95 | 12.00 | 11.58 | 11.61 | 11,526,864 | -0.31(-2.60%) |
Feb 09, 2015 | 12.13 | 12.18 | 11.77 | 11.92 | 5,041,009 | -0.28(-2.30%) |
Feb 06, 2015 | 12.14 | 12.37 | 11.90 | 12.20 | 2,595,034 | +0.13(+1.08%) |
Feb 05, 2015 | 11.74 | 12.14 | 11.66 | 12.07 | 3,079,403 | +0.35(+2.99%) |
Feb 04, 2015 | 11.90 | 12.07 | 11.70 | 11.72 | 2,271,828 | -0.25(-2.09%) |
Feb 03, 2015 | 12.00 | 12.12 | 11.92 | 11.97 | 2,768,369 | +0.05(+0.42%) |
Feb 02, 2015 | 11.92 | 12.00 | 11.66 | 11.92 | 2,247,693 | +0.01(+0.08%) |
Jan 30, 2015 | 12.19 | 12.26 | 11.79 | 11.91 | 3,024,663 | -0.32(-2.66%) |
Jan 29, 2015 | 12.37 | 12.46 | 12.17 | 12.23 | 3,817,124 | -0.15(-1.17%) |
Jan 28, 2015 | 12.56 | 12.73 | 12.33 | 12.38 | 2,684,490 | -0.06(-0.48%) |
Jan 27, 2015 | 12.41 | 12.58 | 12.23 | 12.44 | 1,581,673 | -0.11(-0.88%) |
Jan 26, 2015 | 12.63 | 12.69 | 12.45 | 12.55 | 1,358,224 | -0.11(-0.87%) |
Jan 23, 2015 | 12.75 | 12.83 | 12.64 | 12.66 | 1,202,938 | -0.12(-0.94%) |
Jan 22, 2015 | 12.52 | 12.84 | 12.42 | 12.78 | 1,112,571 | +0.30(+2.40%) |
Jan 21, 2015 | 12.12 | 12.49 | 12.00 | 12.48 | 2,254,037 | +0.34(+2.80%) |
Jan 20, 2015 | 12.46 | 12.61 | 12.00 | 12.14 | 2,586,534 | -0.21(-1.70%) |
Jan 16, 2015 | 12.31 | 12.45 | 12.06 | 12.35 | 2,483,598 | +0.01(+0.08%) |
Jan 15, 2015 | 12.46 | 12.75 | 12.19 | 12.34 | 1,812,410 | -0.10(-0.80%) |
Jan 14, 2015 | 12.38 | 12.64 | 12.33 | 12.44 | 5,080,651 | -0.08(-0.64%) |
Jan 13, 2015 | 12.63 | 12.90 | 12.42 | 12.52 | 2,030,732 | -0.08(-0.63%) |
Jan 12, 2015 | 12.70 | 12.80 | 12.46 | 12.60 | 1,773,794 | -0.07(-0.55%) |
Jan 09, 2015 | 13.01 | 13.13 | 12.65 | 12.67 | 2,657,280 | -0.31(-2.39%) |
Jan 08, 2015 | 12.93 | 13.08 | 12.78 | 12.98 | 2,715,693 | +0.08(+0.62%) |
Jan 07, 2015 | 12.75 | 12.92 | 12.53 | 12.90 | 3,714,399 | +0.24(+1.90%) |
Jan 06, 2015 | 12.87 | 12.92 | 12.51 | 12.66 | 1,909,151 | -0.21(-1.63%) |
Jan 05, 2015 | 12.75 | 13.02 | 12.67 | 12.87 | 2,158,392 | +0.02(+0.16%) |
Jan 02, 2015 | 12.81 | 12.96 | 12.75 | 12.85 | 1,330,797 | +0.08(+0.63%) |
Dec 31, 2014 | 12.84 | 12.77 | 12.77 | 12.77 | 1,212,800 | -0.09(-0.70%) |
Dec 30, 2014 | 12.90 | 12.99 | 12.80 | 12.86 | 722,864 | -0.11(-0.85%) |
Dec 29, 2014 | 13.09 | 13.14 | 12.92 | 12.97 | 1,592,559 | -0.17(-1.29%) |
Dec 26, 2014 | 12.93 | 13.19 | 12.75 | 13.14 | 1,162,930 | +0.27(+2.10%) |
Dec 24, 2014 | 12.99 | 12.87 | 12.87 | 12.87 | 713,400 | -0.13(-1.00%) |
Dec 23, 2014 | 13.01 | 13.19 | 12.76 | 13.00 | 2,528,738 | +0.04(+0.31%) |
Dec 22, 2014 | 12.69 | 13.08 | 12.45 | 12.96 | 1,556,458 | +0.22(+1.73%) |
Dec 19, 2014 | 12.43 | 12.81 | 12.28 | 12.74 | 3,029,634 | +0.31(+2.49%) |
Dec 18, 2014 | 12.46 | 12.52 | 12.31 | 12.43 | 1,706,921 | +0.11(+0.89%) |
Dec 17, 2014 | 12.09 | 12.35 | 12.00 | 12.32 | 1,799,977 | +0.25(+2.07%) |
Dec 16, 2014 | 11.64 | 12.32 | 11.58 | 12.07 | 3,634,839 | +0.42(+3.61%) |
Dec 15, 2014 | 11.58 | 11.71 | 11.45 | 11.65 | 1,713,340 | +0.14(+1.22%) |
Dec 12, 2014 | 11.56 | 11.62 | 11.38 | 11.51 | 3,676,899 | -0.13(-1.12%) |
Dec 11, 2014 | 11.90 | 11.96 | 11.60 | 11.64 | 1,471,498 | -0.20(-1.69%) |
Dec 10, 2014 | 12.02 | 12.09 | 11.76 | 11.84 | 2,518,790 | -0.20(-1.66%) |
Dec 09, 2014 | 11.90 | 12.09 | 11.78 | 12.04 | 1,675,339 | +0.02(+0.17%) |
Dec 08, 2014 | 12.04 | 12.24 | 11.98 | 12.02 | 1,441,454 | -0.05(-0.41%) |
Dec 05, 2014 | 12.05 | 12.08 | 11.91 | 12.07 | 2,080,137 | +0.02(+0.17%) |
Dec 04, 2014 | 12.08 | 12.17 | 11.88 | 12.05 | 2,103,221 | -0.09(-0.74%) |
Dec 03, 2014 | 12.03 | 12.18 | 11.94 | 12.14 | 1,750,152 | +0.11(+0.91%) |
Dec 02, 2014 | 12.04 | 12.20 | 11.98 | 12.03 | 2,257,068 | -0.03(-0.25%) |
Dec 01, 2014 | 11.99 | 12.20 | 11.98 | 12.06 | 2,504,879 | +0.04(+0.33%) |
Nov 28, 2014 | 12.03 | 12.20 | 11.92 | 12.02 | 1,522,361 | -0.03(-0.25%) |
Nov 26, 2014 | 12.03 | 12.05 | 12.05 | 12.05 | 1,717,500 | +0.02(+0.17%) |
Nov 25, 2014 | 12.21 | 12.49 | 11.99 | 12.03 | 2,504,402 | -0.18(-1.47%) |
Nov 24, 2014 | 12.43 | 12.43 | 12.09 | 12.21 | 2,315,558 | -0.21(-1.73%) |
Nov 21, 2014 | 12.15 | 12.48 | 12.14 | 12.43 | 3,421,860 | +0.36(+2.94%) |
Nov 20, 2014 | 11.65 | 12.11 | 11.65 | 12.07 | 2,531,192 | -0.09(-0.78%) |
Nov 19, 2014 | 12.20 | 12.21 | 12.00 | 12.16 | 1,915,796 | -0.04(-0.29%) |
Nov 18, 2014 | 12.64 | 12.74 | 12.02 | 12.20 | 2,192,646 | -0.10(-0.81%) |
Nov 17, 2014 | 12.40 | 12.74 | 12.26 | 12.30 | 2,734,140 | -0.14(-1.17%) |
Nov 14, 2014 | 12.48 | 12.80 | 12.38 | 12.45 | 3,472,446 | -0.02(-0.12%) |
Nov 13, 2014 | 11.97 | 12.53 | 11.97 | 12.46 | 4,669,504 | +0.51(+4.27%) |
Nov 12, 2014 | 11.56 | 12.03 | 11.53 | 11.95 | 6,826,911 | +0.72(+6.41%) |
Nov 11, 2014 | 11.26 | 11.33 | 11.03 | 11.23 | 7,979,407 | -0.05(-0.44%) |
Nov 10, 2014 | 11.57 | 11.60 | 11.24 | 11.28 | 5,575,873 | -0.26(-2.25%) |
Nov 07, 2014 | 11.00 | 11.76 | 11.00 | 11.54 | 16,963,572 | -2.01(-14.83%) |
Nov 06, 2014 | 13.41 | 13.61 | 13.41 | 13.55 | 2,704,160 | +0.05(+0.37%) |
Nov 05, 2014 | 13.90 | 13.97 | 13.40 | 13.50 | 1,874,032 | -0.28(-2.03%) |
Nov 04, 2014 | 13.74 | 13.99 | 13.74 | 13.78 | 1,506,829 | -0.02(-0.14%) |
Nov 03, 2014 | 13.72 | 13.90 | 13.63 | 13.80 | 1,304,691 | +0.08(+0.58%) |
Oct 31, 2014 | 14.00 | 14.01 | 13.63 | 13.72 | 1,919,240 | -0.10(-0.72%) |
Oct 30, 2014 | 13.75 | 13.83 | 13.62 | 13.82 | 838,194 | +0.03(+0.22%) |
Oct 29, 2014 | 13.83 | 13.91 | 13.67 | 13.79 | 1,123,210 | -0.07(-0.47%) |
Oct 28, 2014 | 13.65 | 13.87 | 13.62 | 13.86 | 1,313,442 | +0.25(+1.80%) |
Oct 27, 2014 | 13.56 | 13.62 | 13.62 | 13.61 | 686,112 | -0.01(-0.07%) |
Oct 24, 2014 | 13.60 | 13.75 | 13.39 | 13.62 | 826,416 | +0.03(+0.26%) |
Oct 23, 2014 | 13.47 | 13.67 | 13.43 | 13.59 | 893,855 | +0.21(+1.57%) |
Oct 22, 2014 | 13.50 | 13.63 | 13.37 | 13.38 | 1,536,180 | -0.09(-0.63%) |
Oct 21, 2014 | 13.08 | 13.47 | 13.04 | 13.46 | 1,980,261 | +0.43(+3.26%) |
Oct 20, 2014 | 12.82 | 13.10 | 12.80 | 13.04 | 1,171,434 | +0.17(+1.32%) |
Oct 17, 2014 | 13.03 | 13.05 | 12.78 | 12.87 | 1,272,704 | -0.00(-0.04%) |
Oct 16, 2014 | 12.79 | 13.00 | 12.79 | 12.87 | 2,061,576 | -0.12(-0.89%) |
Oct 15, 2014 | 12.75 | 13.12 | 12.71 | 12.98 | 2,279,900 | +0.04(+0.31%) |
Oct 14, 2014 | 13.30 | 13.30 | 12.79 | 12.95 | 3,497,243 | -0.24(-1.86%) |
Oct 13, 2014 | 13.26 | 13.46 | 13.17 | 13.19 | 1,681,703 | -0.05(-0.42%) |
Oct 10, 2014 | 13.52 | 13.63 | 13.22 | 13.24 | 1,827,756 | -0.26(-1.89%) |
Oct 09, 2014 | 13.78 | 13.79 | 13.48 | 13.50 | 1,339,034 | -0.34(-2.46%) |
Oct 08, 2014 | 13.50 | 13.85 | 13.34 | 13.84 | 1,488,288 | +0.39(+2.90%) |
Oct 07, 2014 | 13.65 | 13.70 | 13.45 | 13.45 | 1,565,227 | -0.25(-1.82%) |
Oct 06, 2014 | 13.63 | 13.81 | 13.48 | 13.70 | 1,670,041 | +0.09(+0.70%) |
Oct 03, 2014 | 13.55 | 13.66 | 13.40 | 13.61 | 2,203,916 | +0.13(+1.00%) |
Oct 02, 2014 | 13.44 | 13.59 | 13.34 | 13.47 | 2,403,707 | -0.01(-0.07%) |
Oct 01, 2014 | 13.44 | 13.62 | 13.34 | 13.48 | 5,966,318 | +0.07(+0.48%) |
Sep 30, 2014 | 13.59 | 13.59 | 13.24 | 13.41 | 3,979,300 | -0.12(-0.92%) |
Sep 29, 2014 | 13.42 | 13.62 | 13.40 | 13.54 | 1,694,991 | +0.00(+0.00%) |
Sep 26, 2014 | 13.47 | 13.66 | 13.41 | 13.54 | 3,232,487 | +0.14(+1.04%) |
Sep 25, 2014 | 13.60 | 13.79 | 13.26 | 13.40 | 3,112,998 | -0.29(-2.12%) |
Sep 24, 2014 | 14.04 | 14.09 | 13.65 | 13.69 | 4,325,331 | -0.31(-2.21%) |
Sep 23, 2014 | 14.09 | 14.19 | 13.98 | 14.00 | 1,194,019 | -0.14(-1.03%) |
Sep 22, 2014 | 14.33 | 14.33 | 13.80 | 14.14 | 2,552,345 | -0.21(-1.43%) |
Sep 19, 2014 | 14.50 | 14.50 | 14.16 | 14.35 | 2,930,415 | -0.08(-0.55%) |
Sep 18, 2014 | 14.38 | 14.52 | 14.25 | 14.43 | 1,273,162 | +0.07(+0.49%) |
Sep 17, 2014 | 14.22 | 14.54 | 14.15 | 14.36 | 1,517,701 | +0.12(+0.84%) |
Sep 16, 2014 | 14.33 | 14.58 | 14.21 | 14.24 | 1,632,793 | -0.14(-0.97%) |
Sep 15, 2014 | 14.49 | 14.72 | 14.15 | 14.38 | 2,654,260 | -0.08(-0.55%) |
Sep 12, 2014 | 14.58 | 14.61 | 14.29 | 14.46 | 1,974,813 | -0.16(-1.09%) |
Sep 11, 2014 | 14.48 | 14.76 | 14.44 | 14.62 | 836,366 | +0.07(+0.48%) |
Sep 10, 2014 | 14.58 | 14.77 | 14.41 | 14.55 | 2,202,884 | -0.03(-0.21%) |
Sep 09, 2014 | 15.08 | 15.09 | 14.37 | 14.58 | 2,889,171 | -0.54(-3.60%) |
Sep 08, 2014 | 15.08 | 15.29 | 15.01 | 15.12 | 1,078,241 | +0.06(+0.40%) |
Sep 05, 2014 | 14.90 | 15.10 | 14.80 | 15.06 | 893,792 | +0.17(+1.14%) |
Sep 04, 2014 | 14.91 | 15.15 | 14.88 | 14.89 | 1,312,142 | +0.03(+0.20%) |
Sep 03, 2014 | 14.93 | 15.22 | 14.80 | 14.87 | 1,127,222 | -0.05(-0.37%) |
Sep 02, 2014 | 14.81 | 14.94 | 14.71 | 14.92 | 1,092,359 | +0.14(+0.98%) |
Aug 29, 2014 | 14.69 | 14.78 | 14.78 | 14.78 | 949,000 | +0.13(+0.92%) |
Aug 28, 2014 | 14.70 | 14.85 | 14.61 | 14.64 | 1,596,907 | -0.12(-0.81%) |
Aug 27, 2014 | 14.88 | 14.99 | 14.73 | 14.76 | 1,550,676 | -0.13(-0.87%) |
Aug 26, 2014 | 14.71 | 14.95 | 14.67 | 14.89 | 904,777 | +0.19(+1.29%) |
Aug 25, 2014 | 14.68 | 14.85 | 14.61 | 14.70 | 789,856 | +0.09(+0.65%) |
Aug 22, 2014 | 14.65 | 14.77 | 14.58 | 14.61 | 937,227 | -0.01(-0.10%) |
Aug 21, 2014 | 14.71 | 14.84 | 14.58 | 14.62 | 1,059,222 | -0.06(-0.41%) |
Aug 20, 2014 | 14.45 | 14.86 | 14.41 | 14.68 | 1,502,065 | +0.28(+1.94%) |
Aug 19, 2014 | 14.42 | 14.49 | 14.35 | 14.40 | 1,104,081 | -0.01(-0.07%) |
Aug 18, 2014 | 14.48 | 14.50 | 14.07 | 14.41 | 2,717,569 | -0.03(-0.17%) |
Aug 15, 2014 | 14.51 | 14.51 | 14.25 | 14.44 | 1,773,706 | -0.06(-0.45%) |
Aug 14, 2014 | 14.28 | 14.50 | 14.14 | 14.50 | 3,644,472 | +0.52(+3.72%) |
Aug 13, 2014 | 14.67 | 14.81 | 13.92 | 13.98 | 6,690,360 | -0.66(-4.54%) |
Aug 12, 2014 | 14.80 | 14.97 | 14.56 | 14.64 | 1,503,234 | -0.27(-1.78%) |
Aug 11, 2014 | 15.08 | 15.12 | 14.75 | 14.91 | 2,475,013 | -0.12(-0.80%) |
Aug 08, 2014 | 15.39 | 15.92 | 14.99 | 15.03 | 2,047,712 | -0.28(-1.83%) |
Aug 07, 2014 | 15.48 | 15.73 | 15.25 | 15.31 | 1,695,261 | -0.07(-0.46%) |
Aug 06, 2014 | 15.31 | 15.53 | 15.23 | 15.38 | 2,136,003 | +0.00(+0.00%) |
Aug 05, 2014 | 15.44 | 15.59 | 15.26 | 15.38 | 1,212,820 | -0.11(-0.71%) |
Aug 04, 2014 | 15.54 | 15.65 | 15.32 | 15.49 | 1,022,351 | +0.02(+0.13%) |
Aug 01, 2014 | 15.94 | 15.99 | 15.35 | 15.47 | 2,009,010 | -0.45(-2.83%) |
Jul 31, 2014 | 16.43 | 16.73 | 15.91 | 15.92 | 1,987,730 | -0.64(-3.86%) |
Jul 30, 2014 | 16.61 | 16.74 | 16.51 | 16.56 | 909,263 | +0.04(+0.24%) |
Jul 29, 2014 | 16.69 | 16.80 | 16.49 | 16.52 | 1,047,432 | -0.18(-1.08%) |
Jul 28, 2014 | 16.78 | 16.86 | 16.50 | 16.70 | 828,108 | -0.10(-0.60%) |
Jul 25, 2014 | 16.65 | 16.98 | 16.57 | 16.80 | 911,617 | +0.06(+0.36%) |
Jul 24, 2014 | 16.77 | 17.01 | 16.64 | 16.74 | 1,239,142 | -0.01(-0.06%) |
Jul 23, 2014 | 17.15 | 17.17 | 16.73 | 16.75 | 1,323,311 | +0.16(+0.93%) |
Jul 22, 2014 | 16.72 | 16.92 | 16.58 | 16.59 | 886,293 | -0.07(-0.39%) |
Jul 21, 2014 | 16.68 | 16.81 | 16.54 | 16.66 | 1,262,452 | -0.15(-0.89%) |
Jul 18, 2014 | 16.54 | 16.91 | 16.44 | 16.81 | 2,601,411 | +0.25(+1.51%) |
Jul 17, 2014 | 16.37 | 16.68 | 16.36 | 16.56 | 2,145,012 | +0.12(+0.73%) |
Jul 16, 2014 | 15.87 | 16.50 | 15.79 | 16.44 | 3,446,626 | +0.63(+3.98%) |
Jul 15, 2014 | 15.89 | 15.93 | 15.65 | 15.81 | 1,244,346 | -0.04(-0.25%) |
Jul 14, 2014 | 15.88 | 15.91 | 15.69 | 15.85 | 925,298 | +0.10(+0.63%) |
Jul 11, 2014 | 16.10 | 16.38 | 15.62 | 15.75 | 1,006,993 | -0.42(-2.60%) |
Jul 10, 2014 | 15.94 | 16.28 | 15.41 | 16.17 | 3,037,095 | +0.72(+4.66%) |
Jul 09, 2014 | 15.60 | 15.72 | 15.39 | 15.45 | 1,643,322 | -0.06(-0.39%) |
Jul 08, 2014 | 15.94 | 16.06 | 15.49 | 15.51 | 1,757,319 | -0.49(-3.06%) |
Jul 07, 2014 | 16.26 | 16.37 | 15.90 | 16.00 | 942,489 | -0.35(-2.14%) |
Jul 03, 2014 | 16.31 | 16.35 | 16.35 | 16.35 | 465,900 | +0.08(+0.49%) |
Jul 02, 2014 | 16.20 | 16.36 | 16.16 | 16.27 | 1,455,400 | +0.05(+0.31%) |
Jul 01, 2014 | 16.11 | 16.37 | 16.11 | 16.22 | 1,857,628 | +0.17(+1.06%) |
Jun 30, 2014 | 16.12 | 16.14 | 15.92 | 16.05 | 1,385,099 | -0.04(-0.25%) |
Jun 27, 2014 | 15.72 | 16.10 | 15.39 | 16.09 | 3,117,673 | +0.64(+4.14%) |
Jun 26, 2014 | 15.57 | 15.57 | 15.40 | 15.45 | 550,071 | -0.10(-0.64%) |
Jun 25, 2014 | 15.58 | 15.63 | 15.45 | 15.55 | 1,174,127 | -0.04(-0.26%) |
Jun 24, 2014 | 15.62 | 15.84 | 15.55 | 15.59 | 1,306,622 | -0.07(-0.45%) |
Jun 23, 2014 | 15.47 | 15.75 | 15.35 | 15.66 | 1,484,661 | +0.17(+1.10%) |
Jun 20, 2014 | 15.28 | 15.53 | 15.17 | 15.49 | 1,853,955 | +0.30(+1.97%) |
Jun 19, 2014 | 15.20 | 15.26 | 15.12 | 15.19 | 807,468 | +0.03(+0.20%) |
Jun 18, 2014 | 15.20 | 15.23 | 15.02 | 15.16 | 837,542 | +0.01(+0.07%) |
Jun 17, 2014 | 14.83 | 15.28 | 14.70 | 15.15 | 2,463,034 | +0.40(+2.71%) |
Jun 16, 2014 | 14.71 | 14.78 | 14.40 | 14.75 | 1,471,294 | +0.31(+2.15%) |
Jun 13, 2014 | 14.73 | 14.80 | 14.42 | 14.44 | 2,550,812 | -0.24(-1.63%) |
Jun 12, 2014 | 15.00 | 15.02 | 14.67 | 14.68 | 2,907,873 | -0.37(-2.46%) |
Jun 11, 2014 | 15.15 | 15.28 | 14.95 | 15.05 | 960,140 | -0.20(-1.31%) |
Jun 10, 2014 | 15.31 | 15.44 | 15.16 | 15.25 | 1,238,044 | +0.00(+0.00%) |
Jun 06, 2014 | 15.00 | 15.25 | 14.98 | 15.25 | 1,971,116 | +0.35(+2.35%) |
Jun 05, 2014 | 14.84 | 15.05 | 14.75 | 14.90 | 792,285 | +0.07(+0.47%) |
Jun 04, 2014 | 14.89 | 14.90 | 14.74 | 14.83 | 971,059 | -0.09(-0.60%) |
Jun 03, 2014 | 14.74 | 15.10 | 14.73 | 14.92 | 1,713,984 | +0.10(+0.67%) |