Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.95 | 13.01 | 12.78 | 12.93 | 3,563,488 | +0.01(+0.06%) |
Jun 29, 2015 | 13.11 | 13.19 | 12.88 | 12.92 | 1,627,731 | -0.21(-1.61%) |
Jun 26, 2015 | 13.06 | 13.16 | 12.96 | 13.13 | 3,500,780 | +0.02(+0.12%) |
Jun 25, 2015 | 13.15 | 13.15 | 12.94 | 13.12 | 2,958,098 | -0.05(-0.34%) |
Jun 24, 2015 | 13.25 | 13.30 | 13.15 | 13.16 | 1,415,393 | -0.10(-0.74%) |
Jun 23, 2015 | 13.34 | 13.34 | 13.14 | 13.26 | 3,304,464 | -0.13(-0.96%) |
Jun 22, 2015 | 13.56 | 13.61 | 13.39 | 13.39 | 1,173,904 | -0.17(-1.22%) |
Jun 19, 2015 | 13.70 | 13.76 | 13.53 | 13.55 | 2,860,891 | -0.16(-1.15%) |
Jun 18, 2015 | 13.62 | 13.82 | 13.62 | 13.71 | 1,575,030 | +0.09(+0.66%) |
Jun 17, 2015 | 13.56 | 13.64 | 13.41 | 13.62 | 1,472,851 | +0.05(+0.39%) |
Jun 16, 2015 | 13.45 | 13.60 | 13.39 | 13.57 | 4,700,875 | +0.14(+1.01%) |
Jun 15, 2015 | 13.45 | 13.55 | 13.40 | 13.43 | 1,321,692 | -0.05(-0.39%) |
Jun 12, 2015 | 13.64 | 13.79 | 13.44 | 13.49 | 5,986,120 | -0.19(-1.38%) |
Jun 11, 2015 | 13.46 | 13.67 | 13.39 | 13.67 | 2,855,604 | +0.26(+1.91%) |
Jun 10, 2015 | 13.43 | 13.53 | 13.33 | 13.42 | 1,818,218 | -0.01(-0.06%) |
Jun 09, 2015 | 13.55 | 13.55 | 13.31 | 13.43 | 1,866,610 | -0.14(-1.06%) |
Jun 08, 2015 | 13.57 | 13.70 | 13.52 | 13.57 | 1,047,620 | +0.02(+0.11%) |
Jun 05, 2015 | 13.73 | 13.73 | 13.50 | 13.55 | 3,153,294 | -0.30(-2.18%) |
Jun 04, 2015 | 13.84 | 13.87 | 13.79 | 13.85 | 1,227,301 | -0.01(-0.05%) |
Jun 03, 2015 | 13.95 | 13.97 | 13.75 | 13.86 | 1,031,811 | -0.08(-0.59%) |
Jun 02, 2015 | 13.98 | 14.03 | 13.88 | 13.95 | 1,787,860 | -0.06(-0.43%) |
Jun 01, 2015 | 13.85 | 14.04 | 13.82 | 14.01 | 1,626,311 | +0.19(+1.36%) |
May 29, 2015 | 14.17 | 14.32 | 13.67 | 13.82 | 20,333,804 | -0.31(-2.19%) |
May 28, 2015 | 14.24 | 14.30 | 14.05 | 14.13 | 2,669,168 | -0.10(-0.69%) |
May 27, 2015 | 14.31 | 14.40 | 14.20 | 14.22 | 2,896,400 | -0.05(-0.37%) |
May 26, 2015 | 14.45 | 14.51 | 14.20 | 14.28 | 3,769,553 | -0.15(-1.04%) |
May 22, 2015 | 14.40 | 14.43 | 14.43 | 14.43 | 1,772,956 | -0.01(-0.05%) |
May 21, 2015 | 14.53 | 14.59 | 14.40 | 14.43 | 3,922,267 | -0.05(-0.31%) |
May 20, 2015 | 14.24 | 14.53 | 14.21 | 14.48 | 2,537,314 | +0.28(+1.96%) |
May 19, 2015 | 14.02 | 14.28 | 13.98 | 14.20 | 2,160,920 | +0.13(+0.91%) |
May 18, 2015 | 14.00 | 14.25 | 13.86 | 14.07 | 1,588,109 | +0.06(+0.43%) |
May 15, 2015 | 13.96 | 14.10 | 13.93 | 14.01 | 1,276,428 | +0.08(+0.54%) |
May 14, 2015 | 14.01 | 14.10 | 13.85 | 13.94 | 1,606,823 | -0.04(-0.27%) |
May 13, 2015 | 13.94 | 14.17 | 13.88 | 13.98 | 3,097,752 | +0.07(+0.49%) |
May 12, 2015 | 13.74 | 13.96 | 13.54 | 13.91 | 2,708,942 | +0.14(+0.98%) |
May 11, 2015 | 13.86 | 13.97 | 13.66 | 13.77 | 2,180,390 | -0.09(-0.65%) |
May 08, 2015 | 13.60 | 14.18 | 13.50 | 13.86 | 2,485,862 | +0.29(+2.17%) |
May 07, 2015 | 13.45 | 13.62 | 13.42 | 13.57 | 1,456,881 | +0.16(+1.18%) |
May 06, 2015 | 13.54 | 13.61 | 13.32 | 13.41 | 2,487,742 | -0.10(-0.72%) |
May 05, 2015 | 13.72 | 13.75 | 13.43 | 13.51 | 1,513,144 | -0.26(-1.91%) |
May 04, 2015 | 13.86 | 13.98 | 13.75 | 13.77 | 2,504,765 | -0.05(-0.38%) |
May 01, 2015 | 13.79 | 13.93 | 13.72 | 13.82 | 1,581,920 | +0.02(+0.16%) |
Apr 30, 2015 | 14.01 | 14.01 | 13.64 | 13.80 | 1,815,204 | -0.16(-1.13%) |
Apr 29, 2015 | 14.20 | 14.25 | 13.89 | 13.96 | 2,092,053 | -0.29(-2.06%) |
Apr 28, 2015 | 14.37 | 14.43 | 14.20 | 14.25 | 1,745,345 | -0.15(-1.05%) |
Apr 27, 2015 | 14.40 | 14.53 | 14.38 | 14.40 | 1,177,246 | +0.03(+0.21%) |
Apr 24, 2015 | 14.31 | 14.55 | 14.21 | 14.37 | 1,491,569 | +0.14(+0.95%) |
Apr 23, 2015 | 14.24 | 14.31 | 14.07 | 14.24 | 1,415,437 | -0.01(-0.05%) |
Apr 22, 2015 | 14.29 | 14.69 | 14.01 | 14.25 | 2,273,724 | +0.02(+0.16%) |
Apr 21, 2015 | 14.08 | 14.28 | 14.08 | 14.22 | 1,350,676 | +0.19(+1.34%) |
Apr 20, 2015 | 14.13 | 14.25 | 14.01 | 14.04 | 1,140,670 | -0.10(-0.69%) |
Apr 17, 2015 | 13.98 | 14.18 | 13.94 | 14.13 | 1,439,936 | +0.05(+0.37%) |
Apr 16, 2015 | 14.04 | 14.17 | 13.95 | 14.08 | 1,803,064 | -0.05(-0.37%) |
Apr 15, 2015 | 14.20 | 14.31 | 14.09 | 14.13 | 1,847,914 | -0.04(-0.27%) |
Apr 14, 2015 | 13.95 | 14.19 | 13.88 | 14.17 | 1,257,372 | +0.23(+1.62%) |
Apr 13, 2015 | 14.04 | 14.14 | 13.88 | 13.95 | 2,204,532 | -0.12(-0.86%) |
Apr 10, 2015 | 13.95 | 14.17 | 13.92 | 14.07 | 1,226,518 | +0.13(+0.92%) |
Apr 09, 2015 | 14.22 | 14.25 | 13.93 | 13.94 | 902,892 | -0.31(-2.17%) |
Apr 08, 2015 | 14.24 | 14.34 | 14.13 | 14.25 | 1,038,856 | -0.01(-0.05%) |
Apr 07, 2015 | 14.70 | 14.74 | 14.24 | 14.25 | 884,450 | -0.47(-3.22%) |
Apr 06, 2015 | 14.56 | 14.86 | 14.52 | 14.73 | 2,733,403 | +0.17(+1.19%) |
Apr 02, 2015 | 14.33 | 14.56 | 14.56 | 14.56 | 1,794,061 | +0.18(+1.26%) |
Apr 01, 2015 | 14.50 | 14.56 | 14.27 | 14.37 | 1,653,231 | -0.17(-1.14%) |
Mar 31, 2015 | 14.62 | 14.70 | 14.46 | 14.54 | 7,343,730 | -0.08(-0.52%) |
Mar 30, 2015 | 14.40 | 14.70 | 14.38 | 14.62 | 2,708,675 | +0.20(+1.36%) |
Mar 27, 2015 | 14.18 | 14.43 | 14.13 | 14.42 | 1,304,736 | +0.20(+1.43%) |
Mar 26, 2015 | 14.10 | 14.36 | 14.09 | 14.22 | 1,096,305 | +0.02(+0.11%) |
Mar 25, 2015 | 14.44 | 14.53 | 14.16 | 14.20 | 1,966,711 | -0.23(-1.57%) |
Mar 24, 2015 | 14.63 | 14.65 | 14.41 | 14.43 | 2,066,846 | -0.30(-2.05%) |
Mar 23, 2015 | 14.75 | 14.97 | 14.46 | 14.73 | 2,654,460 | -0.02(-0.15%) |
Mar 20, 2015 | 14.59 | 15.23 | 14.56 | 14.75 | 19,660,838 | +0.12(+0.82%) |
Mar 19, 2015 | 14.68 | 14.82 | 14.60 | 14.63 | 4,608,113 | -0.11(-0.77%) |
Mar 18, 2015 | 14.55 | 14.78 | 14.31 | 14.74 | 4,863,937 | +0.20(+1.40%) |
Mar 17, 2015 | 14.49 | 14.65 | 14.43 | 14.54 | 3,223,618 | +0.00(+0.00%) |
Mar 16, 2015 | 14.31 | 14.74 | 14.25 | 14.54 | 5,580,877 | +0.35(+2.44%) |
Mar 13, 2015 | 14.34 | 14.54 | 14.18 | 14.19 | 1,836,314 | -0.21(-1.46%) |
Mar 12, 2015 | 14.16 | 14.46 | 14.16 | 14.40 | 1,679,403 | +0.23(+1.65%) |
Mar 11, 2015 | 13.91 | 14.24 | 13.89 | 14.17 | 2,034,800 | +0.26(+1.84%) |
Mar 10, 2015 | 13.66 | 13.96 | 13.64 | 13.91 | 1,805,588 | +0.05(+0.38%) |
Mar 09, 2015 | 13.54 | 13.93 | 13.48 | 13.86 | 3,491,890 | +0.33(+2.45%) |
Mar 06, 2015 | 13.78 | 13.93 | 13.30 | 13.53 | 1,812,302 | -0.35(-2.55%) |
Mar 05, 2015 | 13.91 | 14.04 | 13.72 | 13.88 | 1,964,958 | -0.08(-0.59%) |
Mar 04, 2015 | 13.95 | 14.01 | 13.82 | 13.97 | 738,753 | -0.04(-0.27%) |
Mar 03, 2015 | 13.98 | 14.09 | 13.88 | 14.01 | 1,025,660 | +0.08(+0.54%) |
Mar 02, 2015 | 13.82 | 14.07 | 13.73 | 13.93 | 1,024,984 | +0.11(+0.76%) |
Feb 27, 2015 | 13.61 | 13.96 | 13.52 | 13.82 | 1,135,134 | +0.20(+1.44%) |
Feb 26, 2015 | 13.71 | 13.76 | 13.55 | 13.63 | 2,402,033 | -0.32(-2.27%) |
Feb 25, 2015 | 13.78 | 14.04 | 13.76 | 13.95 | 2,032,164 | +0.02(+0.16%) |
Feb 24, 2015 | 14.07 | 14.14 | 13.93 | 13.92 | 1,392,536 | -0.22(-1.54%) |
Feb 23, 2015 | 14.06 | 14.15 | 14.04 | 14.14 | 764,748 | +0.00(+0.00%) |
Feb 20, 2015 | 14.01 | 14.31 | 13.99 | 14.14 | 1,058,870 | +0.04(+0.27%) |
Feb 19, 2015 | 14.19 | 14.24 | 13.99 | 14.10 | 1,339,203 | -0.17(-1.16%) |
Feb 18, 2015 | 14.10 | 14.34 | 14.01 | 14.27 | 815,428 | +0.17(+1.17%) |
Feb 17, 2015 | 13.89 | 14.24 | 13.79 | 14.10 | 2,365,116 | +0.14(+0.97%) |
Feb 13, 2015 | 14.16 | 13.97 | 13.97 | 13.97 | 1,381,650 | -0.08(-0.59%) |
Feb 12, 2015 | 14.03 | 14.10 | 13.98 | 14.05 | 1,779,520 | +0.08(+0.59%) |
Feb 11, 2015 | 14.05 | 14.22 | 13.94 | 13.97 | 979,681 | -0.14(-1.01%) |
Feb 10, 2015 | 14.06 | 14.14 | 13.95 | 14.11 | 1,807,278 | +0.19(+1.35%) |
Feb 09, 2015 | 13.94 | 14.06 | 13.65 | 13.92 | 951,716 | -0.09(-0.65%) |
Feb 06, 2015 | 14.58 | 14.64 | 13.97 | 14.01 | 2,704,950 | -0.56(-3.83%) |
Feb 05, 2015 | 14.46 | 14.71 | 14.42 | 14.57 | 2,079,650 | +0.02(+0.16%) |
Feb 04, 2015 | 14.69 | 14.75 | 14.54 | 14.55 | 1,180,167 | -0.16(-1.08%) |
Feb 03, 2015 | 14.46 | 14.82 | 14.40 | 14.71 | 995,838 | +0.20(+1.40%) |
Feb 02, 2015 | 14.56 | 14.58 | 14.28 | 14.50 | 928,890 | -0.08(-0.52%) |
Jan 30, 2015 | 14.73 | 14.83 | 14.57 | 14.58 | 1,334,352 | -0.30(-2.02%) |
Jan 29, 2015 | 14.76 | 14.89 | 14.53 | 14.88 | 782,065 | +0.14(+0.92%) |
Jan 28, 2015 | 14.76 | 14.89 | 14.70 | 14.74 | 529,625 | +0.01(+0.05%) |
Jan 27, 2015 | 14.65 | 14.89 | 14.61 | 14.74 | 991,634 | -0.03(-0.20%) |
Jan 26, 2015 | 14.43 | 15.00 | 14.43 | 14.77 | 1,391,406 | +0.22(+1.50%) |
Jan 23, 2015 | 14.53 | 14.63 | 14.40 | 14.55 | 949,314 | -0.02(-0.16%) |
Jan 22, 2015 | 14.51 | 14.57 | 14.35 | 14.57 | 826,613 | +0.17(+1.20%) |
Jan 21, 2015 | 14.45 | 14.66 | 14.27 | 14.40 | 1,211,132 | -0.15(-1.04%) |
Jan 20, 2015 | 14.62 | 14.69 | 14.34 | 14.55 | 855,439 | -0.01(-0.10%) |
Jan 16, 2015 | 14.46 | 14.59 | 14.22 | 14.56 | 951,122 | +0.20(+1.36%) |
Jan 15, 2015 | 14.46 | 14.69 | 14.30 | 14.37 | 969,281 | -0.11(-0.78%) |
Jan 14, 2015 | 14.43 | 14.66 | 14.22 | 14.48 | 1,576,330 | -0.08(-0.52%) |
Jan 13, 2015 | 14.65 | 14.74 | 14.49 | 14.56 | 722,394 | -0.13(-0.87%) |
Jan 12, 2015 | 14.64 | 14.65 | 14.57 | 14.68 | 680,433 | +0.00(+0.00%) |
Jan 09, 2015 | 14.62 | 14.75 | 14.52 | 14.68 | 1,070,745 | +0.00(+0.00%) |
Jan 08, 2015 | 14.50 | 14.69 | 14.39 | 14.68 | 923,072 | +0.05(+0.31%) |
Jan 07, 2015 | 14.39 | 14.67 | 14.20 | 14.64 | 1,860,341 | +0.29(+1.99%) |
Jan 06, 2015 | 14.31 | 14.47 | 14.27 | 14.35 | 2,104,393 | +0.08(+0.53%) |
Jan 05, 2015 | 14.01 | 14.53 | 13.94 | 14.28 | 1,190,827 | +0.13(+0.90%) |
Jan 02, 2015 | 13.98 | 14.30 | 13.95 | 14.15 | 949,148 | +0.14(+1.02%) |
Dec 31, 2014 | 14.13 | 14.01 | 14.01 | 14.01 | 1,337,449 | -0.11(-0.80%) |
Dec 30, 2014 | 13.85 | 14.83 | 13.81 | 14.12 | 1,401,906 | +0.18(+1.30%) |
Dec 29, 2014 | 14.07 | 14.23 | 13.90 | 13.94 | 1,095,516 | -0.11(-0.75%) |
Dec 26, 2014 | 14.00 | 14.10 | 13.76 | 14.04 | 841,170 | +0.14(+0.98%) |
Dec 24, 2014 | 13.90 | 13.91 | 13.91 | 13.91 | 287,904 | -0.05(-0.38%) |
Dec 23, 2014 | 13.88 | 14.13 | 13.85 | 13.96 | 2,343,597 | +0.08(+0.60%) |
Dec 22, 2014 | 13.67 | 13.92 | 13.61 | 13.88 | 5,554,131 | +0.26(+1.88%) |
Dec 19, 2014 | 13.79 | 13.84 | 13.62 | 13.62 | 10,938,472 | -0.20(-1.47%) |
Dec 18, 2014 | 13.93 | 14.01 | 13.67 | 13.82 | 2,988,408 | +0.02(+0.16%) |
Dec 17, 2014 | 13.64 | 13.86 | 13.58 | 13.80 | 3,026,494 | +0.17(+1.22%) |
Dec 16, 2014 | 13.41 | 13.75 | 13.40 | 13.64 | 3,553,564 | +0.03(+0.22%) |
Dec 15, 2014 | 13.76 | 13.90 | 13.30 | 13.61 | 3,119,840 | -0.21(-1.53%) |
Dec 12, 2014 | 13.90 | 13.91 | 13.69 | 13.82 | 1,693,248 | -0.06(-0.43%) |
Dec 11, 2014 | 13.75 | 13.95 | 13.61 | 13.88 | 2,842,514 | +0.14(+1.04%) |
Dec 10, 2014 | 13.74 | 13.85 | 13.60 | 13.73 | 5,844,918 | -0.08(-0.55%) |
Dec 09, 2014 | 13.85 | 13.86 | 13.69 | 13.81 | 2,159,497 | -0.02(-0.11%) |
Dec 08, 2014 | 13.82 | 13.98 | 13.78 | 13.82 | 2,168,993 | -0.05(-0.33%) |
Dec 05, 2014 | 13.88 | 13.94 | 13.88 | 13.87 | 1,951,467 | -0.07(-0.49%) |
Dec 04, 2014 | 13.86 | 14.04 | 13.80 | 13.94 | 2,179,861 | +0.00(+0.00%) |
Dec 03, 2014 | 13.78 | 14.08 | 13.74 | 13.94 | 3,246,662 | +0.17(+1.26%) |
Dec 02, 2014 | 13.79 | 14.04 | 13.75 | 13.76 | 1,796,793 | +0.01(+0.11%) |
Dec 01, 2014 | 14.16 | 14.22 | 13.68 | 13.75 | 3,493,402 | -0.41(-2.93%) |
Nov 28, 2014 | 14.16 | 14.28 | 14.16 | 14.16 | 973,842 | +0.01(+0.05%) |
Nov 26, 2014 | 14.20 | 14.16 | 14.16 | 14.16 | 2,104,000 | +0.00(+0.00%) |
Nov 25, 2014 | 14.01 | 14.16 | 13.83 | 14.16 | 7,782,796 | +0.17(+1.24%) |
Nov 24, 2014 | 13.98 | 14.04 | 13.85 | 13.98 | 4,610,983 | +0.10(+0.71%) |
Nov 21, 2014 | 13.76 | 13.98 | 13.72 | 13.88 | 13,662,554 | +0.21(+1.54%) |
Nov 20, 2014 | 13.67 | 13.77 | 13.64 | 13.67 | 8,818,159 | -0.02(-0.17%) |