Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.97 | 15.05 | 14.66 | 14.72 | 3,873,098 | -0.20(-1.34%) |
May 28, 2015 | 14.64 | 14.95 | 14.45 | 14.92 | 2,837,387 | +0.34(+2.33%) |
May 27, 2015 | 14.65 | 14.67 | 14.41 | 14.58 | 1,340,905 | +0.02(+0.14%) |
May 26, 2015 | 14.94 | 14.96 | 14.45 | 14.56 | 2,104,504 | -0.56(-3.70%) |
May 25, 2015 | 15.08 | 15.18 | 15.08 | 15.12 | 191,373 | +0.01(+0.07%) |
May 22, 2015 | 15.29 | 15.30 | 15.03 | 15.11 | 1,183,921 | -0.08(-0.53%) |
May 21, 2015 | 15.15 | 15.26 | 14.94 | 15.19 | 1,633,430 | +0.05(+0.33%) |
May 20, 2015 | 15.45 | 15.47 | 15.14 | 15.14 | 1,880,849 | -0.12(-0.79%) |
May 19, 2015 | 15.82 | 15.96 | 15.24 | 15.26 | 1,791,244 | -0.54(-3.42%) |
May 15, 2015 | 15.80 | 15.80 | 15.80 | 0 | -0.01(-0.06%) | |
May 14, 2015 | 15.92 | 16.23 | 15.73 | 15.81 | 2,301,320 | -0.03(-0.19%) |
May 13, 2015 | 15.58 | 16.00 | 15.52 | 15.84 | 2,841,146 | +0.43(+2.79%) |
May 12, 2015 | 15.50 | 15.52 | 15.27 | 15.41 | 1,219,953 | -0.07(-0.45%) |
May 11, 2015 | 15.37 | 15.58 | 15.32 | 15.48 | 1,066,252 | +0.09(+0.58%) |
May 08, 2015 | 15.47 | 15.60 | 15.32 | 15.39 | 1,341,268 | -0.01(-0.06%) |
May 07, 2015 | 15.15 | 15.42 | 14.91 | 15.40 | 3,531,915 | +0.19(+1.25%) |
May 06, 2015 | 15.86 | 15.86 | 15.16 | 15.21 | 2,368,872 | -0.60(-3.80%) |
May 05, 2015 | 16.04 | 16.32 | 15.71 | 15.81 | 1,933,552 | -0.11(-0.69%) |
May 04, 2015 | 16.19 | 16.26 | 15.91 | 15.92 | 1,515,903 | +0.02(+0.13%) |
May 01, 2015 | 15.54 | 15.93 | 15.50 | 15.90 | 1,623,490 | +0.22(+1.40%) |
Apr 30, 2015 | 15.91 | 16.00 | 15.61 | 15.68 | 2,575,945 | -0.54(-3.33%) |
Apr 29, 2015 | 16.01 | 16.40 | 15.96 | 16.22 | 2,931,145 | +0.23(+1.44%) |
Apr 28, 2015 | 15.16 | 16.13 | 15.15 | 15.99 | 3,049,895 | +0.47(+3.03%) |
Apr 27, 2015 | 15.37 | 16.12 | 15.34 | 15.52 | 2,996,604 | +0.28(+1.84%) |
Apr 24, 2015 | 15.28 | 15.47 | 15.11 | 15.24 | 1,111,529 | -0.10(-0.65%) |
Apr 23, 2015 | 15.18 | 15.47 | 15.10 | 15.34 | 1,227,196 | +0.21(+1.39%) |
Apr 22, 2015 | 15.67 | 15.73 | 15.08 | 15.13 | 1,960,246 | -0.63(-4.00%) |
Apr 21, 2015 | 15.58 | 15.81 | 15.30 | 15.76 | 2,370,887 | +0.18(+1.16%) |
Apr 20, 2015 | 15.48 | 15.71 | 15.34 | 15.58 | 1,587,392 | -0.04(-0.26%) |
Apr 17, 2015 | 15.47 | 15.83 | 15.46 | 15.62 | 1,443,498 | +0.22(+1.43%) |
Apr 16, 2015 | 15.79 | 15.94 | 15.36 | 15.40 | 2,398,466 | -0.39(-2.47%) |
Apr 15, 2015 | 15.76 | 16.02 | 15.63 | 15.79 | 3,398,662 | +0.17(+1.09%) |
Apr 14, 2015 | 15.49 | 15.74 | 15.36 | 15.62 | 2,035,629 | +0.03(+0.19%) |
Apr 13, 2015 | 15.89 | 15.93 | 15.54 | 15.59 | 1,304,079 | -0.36(-2.26%) |
Apr 10, 2015 | 15.91 | 16.07 | 15.81 | 15.95 | 1,587,282 | +0.32(+2.05%) |
Apr 09, 2015 | 15.30 | 15.93 | 15.22 | 15.63 | 3,080,253 | +0.21(+1.36%) |
Apr 08, 2015 | 15.46 | 15.61 | 15.26 | 15.42 | 2,553,246 | -0.04(-0.26%) |
Apr 07, 2015 | 15.60 | 15.80 | 15.41 | 15.46 | 3,663,750 | -0.28(-1.78%) |
Apr 06, 2015 | 15.38 | 15.82 | 15.25 | 15.74 | 2,898,671 | +0.81(+5.43%) |
Apr 02, 2015 | 14.93 | 14.93 | 14.93 | 0 | -0.25(-1.65%) | |
Apr 01, 2015 | 14.02 | 15.38 | 14.00 | 15.18 | 4,513,660 | +1.33(+9.60%) |
Mar 31, 2015 | 14.13 | 14.25 | 13.80 | 13.85 | 2,111,967 | -0.28(-1.98%) |
Mar 30, 2015 | 13.97 | 14.33 | 13.90 | 14.13 | 2,149,276 | -0.08(-0.56%) |
Mar 27, 2015 | 14.04 | 14.44 | 13.83 | 14.21 | 3,076,954 | +0.12(+0.85%) |
Mar 26, 2015 | 14.40 | 14.57 | 14.04 | 14.09 | 2,683,023 | -0.09(-0.63%) |
Mar 25, 2015 | 14.32 | 14.44 | 14.14 | 14.18 | 2,352,107 | -0.04(-0.28%) |
Mar 24, 2015 | 14.28 | 14.39 | 14.06 | 14.22 | 1,808,667 | -0.05(-0.35%) |
Mar 23, 2015 | 14.05 | 14.31 | 14.00 | 14.27 | 1,852,607 | +0.25(+1.78%) |
Mar 20, 2015 | 13.92 | 14.28 | 13.90 | 14.02 | 6,484,731 | +0.11(+0.79%) |
Mar 19, 2015 | 13.77 | 13.93 | 13.59 | 13.91 | 2,886,273 | +0.09(+0.65%) |
Mar 18, 2015 | 13.17 | 14.05 | 13.17 | 13.82 | 2,784,633 | +0.65(+4.94%) |
Mar 17, 2015 | 13.26 | 13.51 | 13.13 | 13.17 | 2,445,829 | -0.30(-2.23%) |
Mar 16, 2015 | 13.50 | 13.56 | 13.17 | 13.47 | 2,304,829 | -0.09(-0.66%) |
Mar 13, 2015 | 13.61 | 13.68 | 13.22 | 13.56 | 2,340,602 | +0.06(+0.44%) |
Mar 12, 2015 | 13.92 | 13.98 | 13.46 | 13.50 | 2,321,787 | -0.45(-3.23%) |
Mar 11, 2015 | 13.59 | 13.96 | 13.39 | 13.95 | 2,493,931 | +0.36(+2.65%) |
Mar 10, 2015 | 13.51 | 13.98 | 13.40 | 13.59 | 2,253,137 | +0.00(+0.00%) |
Mar 09, 2015 | 14.40 | 14.40 | 13.49 | 13.59 | 2,749,478 | -0.67(-4.70%) |
Mar 06, 2015 | 14.88 | 14.89 | 14.24 | 14.26 | 3,250,218 | -0.97(-6.37%) |
Mar 05, 2015 | 15.19 | 15.59 | 15.08 | 15.23 | 2,121,520 | +0.14(+0.93%) |
Mar 04, 2015 | 15.61 | 15.00 | 15.09 | 1,855,268 | -0.52(-3.33%) | |
Mar 03, 2015 | 15.59 | 15.61 | 2,551,851 | -0.40(-2.50%) | ||
Mar 02, 2015 | 16.32 | 16.42 | 15.85 | 16.01 | 2,483,237 | -0.25(-1.54%) |
Feb 27, 2015 | 16.05 | 16.54 | 16.01 | 16.26 | 4,168,191 | +0.29(+1.82%) |
Feb 26, 2015 | 16.21 | 15.97 | 1,766,487 | +0.09(+0.57%) | ||
Feb 25, 2015 | 15.80 | 15.88 | 15.71 | 15.88 | 2,262,877 | +0.18(+1.15%) |
Feb 24, 2015 | 15.82 | 16.04 | 15.64 | 15.70 | 1,907,656 | -0.29(-1.81%) |
Feb 23, 2015 | 15.91 | 16.38 | 15.83 | 15.99 | 2,003,718 | -0.18(-1.11%) |
Feb 20, 2015 | 16.11 | 16.52 | 16.03 | 16.17 | 2,815,654 | +0.14(+0.87%) |
Feb 19, 2015 | 15.67 | 16.34 | 15.61 | 16.03 | 4,829,885 | +0.82(+5.39%) |
Feb 18, 2015 | 15.00 | 15.43 | 14.83 | 15.21 | 2,296,566 | +0.34(+2.29%) |
Feb 17, 2015 | 14.78 | 15.10 | 14.74 | 14.87 | 2,466,060 | -0.25(-1.65%) |
Feb 13, 2015 | 15.12 | 15.12 | 15.12 | 0 | -0.03(-0.20%) | |
Feb 12, 2015 | 15.23 | 15.25 | 14.89 | 15.15 | 2,086,393 | +0.05(+0.33%) |
Feb 11, 2015 | 15.40 | 15.48 | 15.03 | 15.10 | 2,337,436 | -0.20(-1.31%) |
Feb 10, 2015 | 15.37 | 15.48 | 14.98 | 15.30 | 3,072,040 | -0.26(-1.67%) |
Feb 09, 2015 | 15.46 | 15.66 | 15.39 | 15.56 | 2,351,696 | +0.12(+0.78%) |
Feb 06, 2015 | 15.69 | 15.81 | 15.26 | 15.44 | 2,806,343 | -0.80(-4.93%) |
Feb 05, 2015 | 16.13 | 16.32 | 15.91 | 16.24 | 2,230,874 | +0.02(+0.12%) |
Feb 04, 2015 | 15.90 | 16.43 | 15.90 | 16.22 | 2,505,978 | +0.52(+3.31%) |
Feb 03, 2015 | 16.05 | 16.28 | 15.57 | 15.70 | 3,036,368 | -0.51(-3.15%) |
Feb 02, 2015 | 15.85 | 16.41 | 15.78 | 16.21 | 2,175,656 | -0.04(-0.25%) |
Jan 30, 2015 | 15.67 | 16.39 | 15.53 | 16.25 | 2,964,210 | +0.76(+4.91%) |
Jan 29, 2015 | 15.38 | 15.61 | 15.21 | 15.49 | 2,874,031 | -0.30(-1.90%) |
Jan 28, 2015 | 16.09 | 16.33 | 15.63 | 15.79 | 2,744,966 | -0.47(-2.89%) |
Jan 27, 2015 | 15.98 | 16.44 | 15.95 | 16.26 | 3,435,417 | +0.44(+2.78%) |
Jan 26, 2015 | 15.00 | 15.89 | 14.94 | 15.82 | 3,076,988 | +0.39(+2.53%) |
Jan 23, 2015 | 15.74 | 15.85 | 15.34 | 15.43 | 3,837,924 | -0.44(-2.77%) |
Jan 22, 2015 | 16.39 | 15.87 | 3,553,249 | +0.18(+1.15%) | ||
Jan 21, 2015 | 15.40 | 15.79 | 15.11 | 15.69 | 6,597,205 | +0.51(+3.36%) |
Jan 20, 2015 | 14.68 | 15.30 | 14.58 | 15.18 | 4,228,557 | +0.97(+6.83%) |
Jan 19, 2015 | 14.29 | 14.29 | 13.86 | 14.21 | 673,404 | +0.12(+0.85%) |
Jan 16, 2015 | 13.83 | 14.28 | 13.74 | 14.09 | 5,903,875 | +0.47(+3.45%) |
Jan 15, 2015 | 13.67 | 12.60 | 13.62 | 5,696,459 | +1.21(+9.75%) | |
Jan 14, 2015 | 12.90 | 12.96 | 12.15 | 12.41 | 4,573,508 | -0.35(-2.74%) |
Jan 13, 2015 | 13.73 | 13.73 | 12.59 | 12.76 | 3,414,313 | -0.82(-6.04%) |
Jan 12, 2015 | 13.16 | 13.64 | 12.97 | 13.58 | 3,514,122 | +0.54(+4.14%) |
Jan 09, 2015 | 12.99 | 13.28 | 12.71 | 13.04 | 4,908,876 | +0.25(+1.95%) |
Jan 08, 2015 | 13.00 | 13.36 | 12.72 | 12.79 | 2,777,940 | -0.36(-2.74%) |
Jan 07, 2015 | 13.15 | 13.52 | 12.96 | 13.15 | 3,151,475 | -0.16(-1.20%) |
Jan 06, 2015 | 12.96 | 13.53 | 12.88 | 13.31 | 4,034,345 | +0.50(+3.90%) |
Jan 05, 2015 | 12.93 | 13.04 | 12.40 | 12.81 | 2,884,575 | -0.05(-0.39%) |
Jan 02, 2015 | 12.34 | 12.86 | 12.21 | 12.86 | 2,846,956 | +0.34(+2.72%) |
Dec 31, 2014 | 12.52 | 12.52 | 12.52 | 0 | -0.08(-0.63%) | |
Dec 30, 2014 | 12.33 | 12.78 | 12.30 | 12.60 | 2,306,938 | +0.42(+3.45%) |
Dec 29, 2014 | 12.20 | 12.38 | 12.07 | 12.18 | 2,662,372 | +0.16(+1.33%) |
Dec 24, 2014 | 12.02 | 12.02 | 12.02 | 0 | +0.21(+1.78%) | |
Dec 23, 2014 | 12.05 | 12.27 | 11.75 | 11.81 | 2,508,771 | -0.21(-1.75%) |
Dec 22, 2014 | 12.62 | 12.68 | 11.97 | 12.02 | 3,400,889 | -0.57(-4.53%) |
Dec 19, 2014 | 12.89 | 13.05 | 12.57 | 12.59 | 10,995,410 | -0.26(-2.02%) |
Dec 18, 2014 | 12.74 | 12.93 | 12.54 | 12.85 | 4,467,164 | +0.27(+2.15%) |
Dec 17, 2014 | 12.00 | 12.60 | 11.99 | 12.58 | 5,498,716 | +0.56(+4.66%) |
Dec 16, 2014 | 11.95 | 12.02 | 5,148,148 | -0.19(-1.56%) | ||
Dec 15, 2014 | 12.99 | 13.10 | 12.17 | 12.21 | 3,742,364 | -1.07(-8.06%) |
Dec 12, 2014 | 13.59 | 13.72 | 13.22 | 13.28 | 3,185,854 | -0.36(-2.64%) |
Dec 11, 2014 | 13.83 | 14.16 | 13.41 | 13.64 | 4,252,471 | -0.06(-0.44%) |
Dec 10, 2014 | 13.81 | 14.37 | 13.68 | 13.70 | 5,741,783 | -0.09(-0.65%) |
Dec 09, 2014 | 13.55 | 14.04 | 13.48 | 13.79 | 4,209,204 | +0.52(+3.92%) |
Dec 08, 2014 | 13.35 | 13.42 | 12.84 | 13.27 | 3,318,801 | +0.06(+0.45%) |
Dec 05, 2014 | 13.38 | 13.46 | 13.27 | 13.21 | 2,811,988 | -0.37(-2.72%) |
Dec 04, 2014 | 14.06 | 14.19 | 13.54 | 13.58 | 2,492,096 | -0.44(-3.14%) |
Dec 03, 2014 | 13.71 | 14.18 | 13.71 | 14.02 | 2,356,364 | +0.44(+3.24%) |
Dec 02, 2014 | 13.80 | 14.04 | 13.55 | 13.58 | 2,342,963 | -0.49(-3.48%) |
Dec 01, 2014 | 13.89 | 14.16 | 13.47 | 14.07 | 4,620,984 | +0.53(+3.91%) |
Nov 28, 2014 | 14.00 | 14.10 | 13.54 | 13.54 | 1,708,893 | -0.76(-5.31%) |
Nov 27, 2014 | 14.40 | 14.58 | 14.22 | 14.30 | 881,327 | -0.23(-1.58%) |
Nov 26, 2014 | 14.72 | 14.72 | 14.41 | 14.53 | 4,342,167 | -0.30(-2.02%) |
Nov 25, 2014 | 14.26 | 14.83 | 14.15 | 14.83 | 8,159,094 | +0.61(+4.29%) |
Nov 24, 2014 | 14.40 | 14.52 | 14.15 | 14.22 | 2,148,995 | -0.22(-1.52%) |
Nov 21, 2014 | 14.80 | 14.81 | 14.26 | 14.44 | 2,450,287 | -0.09(-0.62%) |
Nov 20, 2014 | 14.25 | 14.63 | 14.16 | 14.53 | 2,511,661 | +0.44(+3.12%) |
Nov 19, 2014 | 15.03 | 15.03 | 14.03 | 14.09 | 3,693,039 | -0.95(-6.32%) |
Nov 18, 2014 | 14.40 | 15.05 | 14.35 | 15.04 | 3,774,913 | +0.97(+6.89%) |
Nov 17, 2014 | 13.94 | 14.28 | 13.70 | 14.07 | 2,636,621 | +0.24(+1.74%) |
Nov 14, 2014 | 13.01 | 13.92 | 12.84 | 13.83 | 3,805,462 | +0.72(+5.49%) |
Nov 13, 2014 | 13.42 | 13.49 | 13.03 | 13.11 | 1,861,050 | -0.14(-1.06%) |
Nov 12, 2014 | 13.47 | 13.50 | 12.99 | 13.25 | 2,686,512 | +0.04(+0.30%) |
Nov 11, 2014 | 13.08 | 13.36 | 12.94 | 13.21 | 2,834,613 | +0.31(+2.40%) |
Nov 10, 2014 | 13.49 | 13.55 | 12.82 | 12.90 | 2,660,464 | -0.89(-6.45%) |
Nov 07, 2014 | 13.20 | 13.82 | 13.15 | 13.79 | 3,755,751 | +0.82(+6.32%) |
Nov 06, 2014 | 12.72 | 13.17 | 12.65 | 12.97 | 2,844,337 | +0.47(+3.76%) |
Nov 05, 2014 | 12.75 | 13.09 | 12.43 | 12.50 | 3,334,910 | -0.56(-4.29%) |
Nov 04, 2014 | 13.69 | 13.71 | 13.01 | 13.06 | 2,384,455 | -0.48(-3.55%) |
Nov 03, 2014 | 13.31 | 13.62 | 13.04 | 13.54 | 2,706,636 | +0.16(+1.20%) |
Oct 31, 2014 | 13.45 | 13.66 | 12.80 | 13.38 | 6,569,833 | -0.37(-2.69%) |
Oct 30, 2014 | 14.38 | 14.50 | 13.64 | 13.75 | 3,647,062 | -0.59(-4.11%) |
Oct 29, 2014 | 14.95 | 14.95 | 14.34 | 14.34 | 2,368,805 | -0.76(-5.03%) |
Oct 28, 2014 | 15.02 | 15.16 | 14.82 | 15.10 | 1,377,159 | +0.14(+0.94%) |
Oct 27, 2014 | 15.09 | 15.10 | 14.94 | 14.96 | 1,233,597 | -0.22(-1.45%) |
Oct 24, 2014 | 15.17 | 15.26 | 14.95 | 15.18 | 1,494,278 | +0.05(+0.33%) |
Oct 23, 2014 | 15.01 | 15.32 | 14.80 | 15.13 | 2,144,570 | +0.06(+0.40%) |
Oct 22, 2014 | 15.34 | 15.06 | 15.07 | 2,625,390 | -0.22(-1.44%) | |
Oct 21, 2014 | 15.58 | 15.58 | 15.17 | 15.29 | 2,222,013 | -0.14(-0.91%) |
Oct 20, 2014 | 15.20 | 15.49 | 15.19 | 15.43 | 1,748,913 | +0.31(+2.05%) |
Oct 17, 2014 | 15.11 | 15.12 | 2,176,938 | -0.38(-2.45%) | ||
Oct 16, 2014 | 15.30 | 15.73 | 15.20 | 15.50 | 2,599,200 | +0.26(+1.71%) |
Oct 15, 2014 | 15.45 | 15.71 | 15.12 | 15.24 | 2,669,728 | -0.21(-1.36%) |
Oct 14, 2014 | 15.37 | 15.63 | 15.20 | 15.45 | 2,257,089 | +0.34(+2.25%) |
Oct 10, 2014 | 15.11 | 15.11 | 15.11 | 0 | -0.48(-3.08%) | |
Oct 09, 2014 | 16.02 | 16.02 | 15.15 | 15.59 | 2,443,920 | -0.35(-2.20%) |
Oct 08, 2014 | 15.54 | 16.08 | 15.01 | 15.94 | 2,560,072 | +0.70(+4.59%) |
Oct 07, 2014 | 15.89 | 15.93 | 15.20 | 15.24 | 2,510,098 | -0.60(-3.79%) |
Oct 06, 2014 | 16.00 | 16.04 | 15.81 | 15.84 | 1,430,988 | -0.07(-0.44%) |
Oct 03, 2014 | 16.17 | 16.19 | 15.81 | 15.91 | 2,740,135 | -0.52(-3.16%) |
Oct 02, 2014 | 16.59 | 16.60 | 16.15 | 16.43 | 2,974,852 | -0.07(-0.42%) |
Oct 01, 2014 | 16.52 | 16.80 | 16.42 | 16.50 | 1,640,733 | +0.03(+0.18%) |
Sep 30, 2014 | 16.61 | 16.76 | 16.32 | 16.47 | 3,495,927 | -0.24(-1.44%) |
Sep 29, 2014 | 17.08 | 17.13 | 16.71 | 16.71 | 1,554,414 | -0.31(-1.82%) |
Sep 26, 2014 | 17.10 | 17.11 | 16.90 | 17.02 | 1,512,971 | -0.09(-0.53%) |
Sep 25, 2014 | 16.96 | 17.32 | 16.90 | 17.11 | 2,208,937 | +0.18(+1.06%) |
Sep 24, 2014 | 17.17 | 17.36 | 16.90 | 16.93 | 1,835,606 | -0.26(-1.51%) |
Sep 23, 2014 | 17.21 | 17.33 | 17.02 | 17.19 | 2,214,147 | +0.19(+1.12%) |
Sep 22, 2014 | 17.14 | 17.15 | 16.86 | 17.00 | 2,290,014 | -0.10(-0.58%) |
Sep 19, 2014 | 17.31 | 17.44 | 17.04 | 17.10 | 7,844,336 | -0.42(-2.40%) |
Sep 18, 2014 | 17.86 | 17.89 | 17.49 | 17.52 | 1,969,264 | -0.37(-2.07%) |
Sep 17, 2014 | 18.06 | 18.20 | 17.83 | 17.89 | 1,485,597 | -0.29(-1.60%) |
Sep 16, 2014 | 18.16 | 18.35 | 17.94 | 18.18 | 2,414,162 | -0.01(-0.05%) |
Sep 15, 2014 | 18.48 | 18.48 | 18.13 | 18.19 | 1,349,418 | -0.14(-0.76%) |
Sep 12, 2014 | 18.54 | 18.77 | 18.27 | 18.33 | 2,423,451 | -0.30(-1.61%) |
Sep 11, 2014 | 18.30 | 18.69 | 18.21 | 18.63 | 1,882,209 | +0.31(+1.69%) |
Sep 10, 2014 | 18.50 | 18.67 | 18.23 | 18.32 | 1,469,566 | -0.20(-1.08%) |
Sep 09, 2014 | 18.49 | 18.73 | 18.22 | 18.52 | 2,073,178 | +0.15(+0.82%) |
Sep 08, 2014 | 18.56 | 18.64 | 18.28 | 18.37 | 1,547,862 | -0.27(-1.45%) |
Sep 05, 2014 | 18.64 | 18.74 | 18.42 | 18.64 | 1,341,414 | +0.13(+0.70%) |
Sep 04, 2014 | 19.35 | 19.38 | 18.50 | 18.51 | 1,717,636 | -0.82(-4.24%) |
Sep 03, 2014 | 19.61 | 19.64 | 19.30 | 19.33 | 1,187,276 | -0.19(-0.97%) |
Sep 02, 2014 | 19.65 | 19.77 | 19.48 | 19.52 | 1,717,563 | -0.47(-2.35%) |
Aug 29, 2014 | 19.99 | 19.99 | 19.99 | 0 | +0.24(+1.22%) | |
Aug 28, 2014 | 19.82 | 19.86 | 19.69 | 19.75 | 881,886 | +0.09(+0.46%) |
Aug 27, 2014 | 19.89 | 19.94 | 19.65 | 19.66 | 1,050,528 | -0.29(-1.45%) |
Aug 26, 2014 | 19.98 | 20.00 | 19.81 | 19.95 | 1,183,270 | +0.20(+1.01%) |
Aug 25, 2014 | 19.98 | 20.03 | 19.72 | 19.75 | 1,028,147 | -0.22(-1.10%) |
Aug 22, 2014 | 20.15 | 20.19 | 19.91 | 19.97 | 1,238,776 | -0.22(-1.09%) |
Aug 21, 2014 | 20.19 | 20.23 | 19.90 | 20.19 | 1,831,209 | -0.34(-1.66%) |
Aug 20, 2014 | 20.61 | 20.62 | 20.39 | 20.53 | 1,961,236 | -0.07(-0.34%) |
Aug 19, 2014 | 20.70 | 20.83 | 20.49 | 20.60 | 835,792 | -0.06(-0.29%) |
Aug 18, 2014 | 20.49 | 20.69 | 20.37 | 20.66 | 1,276,250 | +0.02(+0.10%) |
Aug 15, 2014 | 20.47 | 20.78 | 20.41 | 20.64 | 1,318,673 | -0.19(-0.91%) |
Aug 14, 2014 | 20.84 | 21.03 | 20.73 | 20.83 | 1,467,247 | +0.02(+0.10%) |
Aug 13, 2014 | 21.06 | 21.14 | 20.81 | 20.81 | 1,051,634 | -0.13(-0.62%) |
Aug 12, 2014 | 20.58 | 21.07 | 20.57 | 20.94 | 2,243,467 | +0.49(+2.40%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.32 | 20.45 | 1,171,084 | -0.04(-0.20%) |
Aug 08, 2014 | 20.45 | 20.83 | 20.36 | 20.49 | 2,196,819 | +0.31(+1.54%) |
Aug 07, 2014 | 19.99 | 20.22 | 19.92 | 20.18 | 1,690,822 | +0.13(+0.65%) |
Aug 06, 2014 | 20.04 | 20.14 | 19.95 | 20.05 | 1,889,514 | +0.27(+1.37%) |
Aug 05, 2014 | 19.74 | 19.82 | 19.43 | 19.78 | 1,985,903 | -0.11(-0.55%) |
Aug 01, 2014 | 19.89 | 19.89 | 19.89 | 0 | +0.19(+0.96%) | |
Jul 31, 2014 | 19.72 | 20.12 | 19.66 | 19.70 | 3,707,229 | -0.44(-2.18%) |
Jul 30, 2014 | 20.11 | 20.25 | 19.90 | 20.14 | 1,414,818 | -0.03(-0.15%) |
Jul 29, 2014 | 20.19 | 20.31 | 20.11 | 20.17 | 1,092,333 | -0.01(-0.05%) |
Jul 28, 2014 | 20.05 | 20.21 | 20.00 | 20.18 | 1,720,212 | -0.02(-0.10%) |
Jul 25, 2014 | 19.64 | 20.22 | 19.59 | 20.20 | 2,245,285 | +0.54(+2.75%) |
Jul 24, 2014 | 20.02 | 20.02 | 19.62 | 19.66 | 2,451,279 | -0.47(-2.33%) |
Jul 23, 2014 | 20.20 | 20.32 | 20.08 | 20.13 | 1,476,111 | -0.08(-0.40%) |
Jul 22, 2014 | 20.49 | 20.49 | 20.16 | 20.21 | 1,690,449 | -0.30(-1.46%) |
Jul 21, 2014 | 20.68 | 20.68 | 20.20 | 20.51 | 1,306,811 | -0.11(-0.53%) |
Jul 18, 2014 | 20.28 | 20.62 | 20.26 | 20.62 | 2,101,591 | -0.01(-0.05%) |
Jul 17, 2014 | 20.39 | 20.65 | 20.20 | 20.63 | 3,272,669 | +0.35(+1.73%) |
Jul 16, 2014 | 19.86 | 20.41 | 19.86 | 20.28 | 3,823,196 | +0.57(+2.89%) |
Jul 15, 2014 | 20.34 | 20.60 | 19.69 | 19.71 | 2,965,378 | -0.53(-2.62%) |
Jul 14, 2014 | 20.00 | 20.58 | 19.98 | 20.24 | 3,052,401 | -0.47(-2.27%) |
Jul 11, 2014 | 19.95 | 20.72 | 19.80 | 20.71 | 2,829,542 | +0.95(+4.81%) |
Jul 10, 2014 | 20.48 | 20.78 | 19.70 | 19.76 | 3,161,467 | -0.38(-1.89%) |
Jul 09, 2014 | 20.05 | 20.22 | 19.91 | 20.14 | 3,776,384 | +0.19(+0.95%) |
Jul 08, 2014 | 19.66 | 19.97 | 19.29 | 19.95 | 3,442,209 | +0.41(+2.10%) |
Jul 07, 2014 | 19.37 | 19.57 | 19.21 | 19.54 | 2,158,575 | +0.25(+1.30%) |
Jul 04, 2014 | 19.38 | 19.40 | 19.28 | 19.29 | 212,134 | -0.04(-0.21%) |
Jul 03, 2014 | 19.39 | 19.62 | 19.26 | 19.33 | 5,375,780 | -0.24(-1.23%) |
Jul 02, 2014 | 19.28 | 19.69 | 19.28 | 19.57 | 1,722,407 | +0.03(+0.15%) |
Jun 30, 2014 | 19.54 | 19.54 | 19.54 | 0 | +0.32(+1.66%) | |
Jun 27, 2014 | 19.23 | 19.44 | 19.06 | 19.22 | 1,835,296 | -0.01(-0.05%) |
Jun 26, 2014 | 18.93 | 19.26 | 18.82 | 19.23 | 1,830,727 | +0.16(+0.84%) |
Jun 25, 2014 | 19.10 | 19.21 | 18.96 | 19.07 | 1,787,380 | +0.03(+0.16%) |
Jun 24, 2014 | 19.56 | 19.65 | 18.94 | 19.04 | 2,262,910 | -0.45(-2.31%) |
Jun 23, 2014 | 19.15 | 19.59 | 19.08 | 19.49 | 2,078,892 | +0.37(+1.94%) |
Jun 20, 2014 | 19.22 | 19.48 | 19.10 | 19.12 | 6,779,364 | -0.38(-1.95%) |
Jun 19, 2014 | 19.17 | 19.52 | 19.00 | 19.50 | 4,769,899 | +0.62(+3.28%) |
Jun 18, 2014 | 18.53 | 18.89 | 18.35 | 18.88 | 2,556,085 | +0.34(+1.83%) |
Jun 17, 2014 | 18.23 | 18.64 | 18.16 | 18.54 | 2,759,123 | +0.17(+0.93%) |
Jun 16, 2014 | 18.54 | 18.57 | 18.24 | 18.37 | 3,497,563 | -0.07(-0.38%) |
Jun 13, 2014 | 18.20 | 18.51 | 17.90 | 18.44 | 2,324,882 | +0.28(+1.54%) |
Jun 12, 2014 | 18.01 | 18.23 | 17.96 | 18.16 | 2,775,960 | +0.30(+1.68%) |
Jun 11, 2014 | 17.80 | 17.99 | 17.65 | 17.86 | 2,182,374 | +0.14(+0.79%) |
Jun 10, 2014 | 17.56 | 17.76 | 17.56 | 17.72 | 1,120,714 | +0.20(+1.14%) |
Jun 06, 2014 | 17.68 | 17.72 | 17.30 | 17.52 | 1,129,883 | -0.04(-0.23%) |
Jun 05, 2014 | 17.55 | 17.79 | 17.51 | 17.56 | 2,164,864 | +0.16(+0.92%) |
Jun 04, 2014 | 17.48 | 17.55 | 17.35 | 17.40 | 1,667,499 | -0.04(-0.23%) |
Jun 03, 2014 | 17.40 | 17.55 | 17.14 | 17.44 | 1,378,127 | +0.10(+0.58%) |