Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.01 | 14.15 | 13.96 | 14.06 | 5,071,345 | +0.15(+1.05%) |
Jul 30, 2015 | 13.84 | 13.96 | 13.78 | 13.91 | 3,334,106 | +0.04(+0.31%) |
Jul 29, 2015 | 13.68 | 13.93 | 13.65 | 13.87 | 4,632,780 | +0.14(+1.01%) |
Jul 28, 2015 | 13.64 | 13.78 | 13.52 | 13.73 | 6,322,266 | +0.15(+1.12%) |
Jul 27, 2015 | 13.28 | 13.59 | 13.28 | 13.58 | 4,750,823 | +0.28(+2.13%) |
Jul 24, 2015 | 13.31 | 13.39 | 13.23 | 13.29 | 3,916,250 | -0.04(-0.27%) |
Jul 23, 2015 | 13.51 | 13.54 | 13.25 | 13.33 | 4,638,589 | -0.20(-1.50%) |
Jul 22, 2015 | 13.50 | 13.68 | 13.49 | 13.53 | 3,825,938 | +0.02(+0.16%) |
Jul 21, 2015 | 13.63 | 13.67 | 13.48 | 13.51 | 3,089,593 | -0.12(-0.85%) |
Jul 20, 2015 | 13.81 | 13.82 | 13.61 | 13.63 | 5,068,479 | -0.18(-1.32%) |
Jul 17, 2015 | 13.96 | 14.03 | 13.80 | 13.81 | 5,151,213 | -0.17(-1.25%) |
Jul 16, 2015 | 14.04 | 14.11 | 13.93 | 13.98 | 7,052,062 | -0.02(-0.16%) |
Jul 15, 2015 | 14.00 | 14.01 | 13.90 | 14.01 | 2,294,325 | +0.01(+0.05%) |
Jul 14, 2015 | 13.94 | 14.03 | 13.91 | 14.00 | 2,930,390 | +0.07(+0.47%) |
Jul 13, 2015 | 13.95 | 14.01 | 13.86 | 13.93 | 3,029,729 | +0.04(+0.26%) |
Jul 10, 2015 | 13.80 | 14.02 | 13.78 | 13.90 | 4,015,991 | +0.12(+0.90%) |
Jul 09, 2015 | 14.04 | 14.16 | 13.77 | 13.77 | 9,840,994 | -0.20(-1.41%) |
Jul 08, 2015 | 14.23 | 14.25 | 13.89 | 13.97 | 6,858,634 | -0.28(-1.94%) |
Jul 07, 2015 | 14.01 | 14.29 | 14.01 | 14.25 | 7,003,949 | +0.28(+1.98%) |
Jul 06, 2015 | 14.03 | 14.10 | 13.89 | 13.97 | 5,650,822 | -0.09(-0.67%) |
Jul 02, 2015 | 13.91 | 14.06 | 14.06 | 14.06 | 4,937,923 | +0.20(+1.41%) |
Jul 01, 2015 | 13.86 | 13.93 | 13.80 | 13.87 | 4,312,571 | +0.04(+0.26%) |
Jun 30, 2015 | 14.06 | 14.07 | 13.75 | 13.83 | 8,869,518 | -0.17(-1.19%) |
Jun 29, 2015 | 14.01 | 14.19 | 14.00 | 14.00 | 5,839,626 | -0.07(-0.47%) |
Jun 26, 2015 | 13.93 | 14.08 | 13.85 | 14.06 | 4,831,474 | +0.14(+0.99%) |
Jun 25, 2015 | 13.96 | 14.04 | 13.90 | 13.93 | 6,472,365 | -0.01(-0.05%) |
Jun 24, 2015 | 14.06 | 14.15 | 13.93 | 13.93 | 6,184,151 | -0.12(-0.88%) |
Jun 23, 2015 | 14.25 | 14.33 | 14.01 | 14.06 | 3,687,390 | -0.27(-1.88%) |
Jun 22, 2015 | 14.20 | 14.41 | 14.14 | 14.33 | 5,749,586 | +0.14(+0.97%) |
Jun 19, 2015 | 14.26 | 14.33 | 14.16 | 14.19 | 5,266,113 | -0.11(-0.76%) |
Jun 18, 2015 | 14.17 | 14.34 | 14.08 | 14.30 | 5,149,196 | +0.20(+1.44%) |
Jun 17, 2015 | 13.91 | 14.12 | 13.90 | 14.09 | 5,305,864 | +0.23(+1.62%) |
Jun 16, 2015 | 13.89 | 13.94 | 13.83 | 13.87 | 4,135,067 | -0.04(-0.26%) |
Jun 15, 2015 | 13.96 | 13.96 | 13.85 | 13.90 | 4,506,453 | -0.09(-0.68%) |
Jun 12, 2015 | 14.11 | 14.17 | 13.98 | 14.00 | 2,216,743 | -0.17(-1.18%) |
Jun 11, 2015 | 14.16 | 14.24 | 14.11 | 14.17 | 3,326,457 | +0.07(+0.52%) |
Jun 10, 2015 | 14.09 | 14.25 | 14.09 | 14.09 | 5,025,065 | +0.07(+0.52%) |
Jun 09, 2015 | 13.94 | 14.04 | 13.92 | 14.02 | 5,046,666 | +0.08(+0.57%) |
Jun 08, 2015 | 14.02 | 14.10 | 13.94 | 13.94 | 4,160,371 | -0.10(-0.72%) |
Jun 05, 2015 | 13.95 | 14.14 | 13.85 | 14.04 | 6,604,229 | +0.01(+0.10%) |
Jun 04, 2015 | 14.21 | 14.34 | 14.01 | 14.03 | 5,789,507 | -0.23(-1.63%) |
Jun 03, 2015 | 14.33 | 14.36 | 14.18 | 14.26 | 5,618,743 | -0.08(-0.56%) |
Jun 02, 2015 | 14.70 | 14.70 | 14.32 | 14.34 | 6,956,261 | -0.36(-2.42%) |
Jun 01, 2015 | 14.83 | 14.84 | 14.67 | 14.70 | 4,552,069 | -0.11(-0.74%) |
May 29, 2015 | 14.81 | 14.91 | 14.71 | 14.81 | 4,863,984 | -0.01(-0.05%) |
May 28, 2015 | 14.70 | 14.82 | 14.67 | 14.81 | 4,001,597 | +0.10(+0.69%) |
May 27, 2015 | 14.73 | 14.77 | 14.65 | 14.71 | 3,928,454 | -0.02(-0.15%) |
May 26, 2015 | 14.86 | 14.89 | 14.64 | 14.73 | 3,635,027 | -0.12(-0.83%) |
May 22, 2015 | 14.94 | 14.86 | 14.86 | 14.86 | 3,011,184 | -0.05(-0.34%) |
May 21, 2015 | 14.95 | 15.00 | 14.83 | 14.91 | 4,011,180 | -0.01(-0.10%) |
May 20, 2015 | 14.84 | 14.98 | 14.70 | 14.92 | 5,987,505 | +0.10(+0.69%) |
May 19, 2015 | 14.82 | 14.87 | 14.75 | 14.82 | 3,938,318 | -0.02(-0.15%) |
May 18, 2015 | 14.79 | 14.90 | 14.75 | 14.84 | 6,799,238 | +0.02(+0.15%) |
May 15, 2015 | 14.74 | 14.86 | 14.67 | 14.82 | 6,365,785 | +0.14(+0.94%) |
May 14, 2015 | 14.52 | 14.73 | 14.50 | 14.68 | 6,301,931 | +0.26(+1.81%) |
May 13, 2015 | 14.35 | 14.51 | 14.27 | 14.42 | 9,222,141 | +0.03(+0.24%) |
May 12, 2015 | 14.60 | 14.60 | 14.33 | 14.39 | 10,677,571 | -0.33(-2.24%) |
May 11, 2015 | 14.64 | 14.96 | 14.59 | 14.72 | 4,965,712 | -0.16(-1.06%) |
May 08, 2015 | 14.78 | 14.87 | 14.66 | 14.87 | 4,817,775 | +0.30(+2.07%) |
May 07, 2015 | 14.64 | 14.69 | 14.52 | 14.57 | 4,854,376 | -0.04(-0.29%) |
May 06, 2015 | 14.90 | 14.92 | 14.49 | 14.62 | 6,128,629 | -0.24(-1.64%) |
May 05, 2015 | 15.12 | 15.18 | 14.83 | 14.86 | 4,457,181 | -0.29(-1.94%) |
May 04, 2015 | 15.12 | 15.28 | 15.11 | 15.15 | 3,093,197 | +0.04(+0.24%) |
May 01, 2015 | 15.10 | 15.18 | 15.00 | 15.12 | 3,742,676 | +0.06(+0.43%) |
Apr 30, 2015 | 15.08 | 15.11 | 14.91 | 15.05 | 5,847,980 | -0.11(-0.76%) |
Apr 29, 2015 | 15.00 | 15.17 | 14.83 | 15.17 | 4,574,668 | +0.09(+0.57%) |
Apr 28, 2015 | 14.87 | 15.13 | 14.85 | 15.08 | 3,958,244 | +0.14(+0.96%) |
Apr 27, 2015 | 15.15 | 15.15 | 14.89 | 14.94 | 4,310,024 | -0.17(-1.14%) |
Apr 24, 2015 | 15.06 | 15.18 | 14.98 | 15.11 | 4,277,825 | +0.06(+0.38%) |
Apr 23, 2015 | 14.97 | 15.07 | 14.90 | 15.05 | 4,005,704 | +0.10(+0.67%) |
Apr 22, 2015 | 14.89 | 15.07 | 14.77 | 14.95 | 4,017,022 | +0.12(+0.82%) |
Apr 21, 2015 | 15.19 | 15.25 | 14.81 | 14.83 | 5,731,956 | -0.33(-2.18%) |
Apr 20, 2015 | 15.09 | 15.24 | 15.09 | 15.16 | 2,760,151 | +0.16(+1.05%) |
Apr 17, 2015 | 14.83 | 15.15 | 14.83 | 15.00 | 5,011,797 | +0.03(+0.19%) |
Apr 16, 2015 | 15.16 | 15.17 | 14.81 | 14.97 | 7,284,655 | -0.32(-2.11%) |
Apr 15, 2015 | 14.95 | 15.42 | 14.84 | 15.30 | 8,674,184 | +0.42(+2.85%) |
Apr 14, 2015 | 14.76 | 14.90 | 14.76 | 14.87 | 2,704,060 | +0.11(+0.78%) |
Apr 13, 2015 | 14.87 | 14.89 | 14.74 | 14.76 | 3,249,758 | -0.14(-0.96%) |
Apr 10, 2015 | 14.74 | 14.99 | 14.74 | 14.90 | 2,734,433 | +0.17(+1.17%) |
Apr 09, 2015 | 14.83 | 14.86 | 14.69 | 14.73 | 5,189,927 | -0.12(-0.82%) |
Apr 08, 2015 | 14.98 | 15.02 | 14.81 | 14.85 | 5,737,143 | -0.13(-0.86%) |
Apr 07, 2015 | 15.06 | 15.12 | 14.94 | 14.98 | 3,824,273 | -0.14(-0.90%) |
Apr 06, 2015 | 14.90 | 15.15 | 14.87 | 15.12 | 3,862,810 | +0.24(+1.64%) |
Apr 02, 2015 | 14.91 | 14.87 | 14.87 | 14.87 | 4,204,096 | -0.04(-0.29%) |
Apr 01, 2015 | 14.64 | 14.95 | 14.56 | 14.92 | 4,737,749 | +0.27(+1.81%) |
Mar 31, 2015 | 14.79 | 14.89 | 14.54 | 14.65 | 7,534,035 | -0.16(-1.07%) |
Mar 30, 2015 | 14.85 | 14.98 | 14.77 | 14.81 | 4,321,455 | +0.01(+0.05%) |
Mar 27, 2015 | 14.66 | 14.83 | 14.59 | 14.80 | 4,298,288 | +0.14(+0.98%) |
Mar 26, 2015 | 14.78 | 14.88 | 14.66 | 14.66 | 4,581,469 | -0.11(-0.78%) |
Mar 25, 2015 | 14.97 | 15.02 | 14.77 | 14.77 | 3,739,981 | -0.15(-1.01%) |
Mar 24, 2015 | 14.99 | 15.16 | 14.90 | 14.92 | 4,084,495 | -0.09(-0.57%) |
Mar 23, 2015 | 15.21 | 15.28 | 15.00 | 15.01 | 5,072,083 | -0.19(-1.23%) |
Mar 20, 2015 | 15.05 | 15.26 | 15.02 | 15.20 | 8,106,183 | +0.24(+1.58%) |
Mar 19, 2015 | 15.22 | 15.26 | 14.95 | 14.96 | 6,423,623 | -0.37(-2.39%) |
Mar 18, 2015 | 14.87 | 15.41 | 14.82 | 15.33 | 4,074,183 | +0.47(+3.14%) |
Mar 17, 2015 | 14.84 | 14.92 | 14.73 | 14.86 | 4,819,033 | +0.00(+0.00%) |
Mar 16, 2015 | 14.81 | 15.04 | 14.77 | 14.86 | 5,816,223 | +0.11(+0.78%) |
Mar 13, 2015 | 14.87 | 14.90 | 14.52 | 14.74 | 5,486,640 | -0.14(-0.96%) |
Mar 12, 2015 | 14.76 | 14.95 | 14.71 | 14.89 | 4,969,841 | +0.20(+1.37%) |
Mar 11, 2015 | 14.80 | 14.86 | 14.64 | 14.69 | 4,962,050 | -0.13(-0.87%) |
Mar 10, 2015 | 14.87 | 14.95 | 14.81 | 14.82 | 7,029,511 | -0.06(-0.43%) |
Mar 09, 2015 | 14.82 | 14.99 | 14.79 | 14.88 | 6,129,059 | +0.06(+0.39%) |
Mar 06, 2015 | 14.82 | 14.99 | 14.72 | 14.82 | 7,445,577 | -0.22(-1.48%) |
Mar 05, 2015 | 15.03 | 15.16 | 14.96 | 15.05 | 5,820,303 | +0.16(+1.06%) |
Mar 04, 2015 | 14.86 | 14.99 | 14.92 | 14.89 | 5,433,792 | -0.03(-0.19%) |
Mar 03, 2015 | 14.85 | 14.98 | 14.74 | 14.92 | 5,599,753 | +0.06(+0.43%) |
Mar 02, 2015 | 14.94 | 14.98 | 14.74 | 14.85 | 7,502,428 | -0.07(-0.48%) |
Feb 27, 2015 | 15.07 | 15.10 | 14.81 | 14.92 | 8,978,307 | -0.17(-1.09%) |
Feb 26, 2015 | 15.50 | 15.57 | 14.95 | 15.09 | 9,340,176 | -0.39(-2.55%) |
Feb 25, 2015 | 15.78 | 15.79 | 15.44 | 15.48 | 6,183,795 | -0.34(-2.13%) |
Feb 24, 2015 | 15.58 | 15.89 | 15.51 | 15.82 | 5,564,180 | +0.26(+1.66%) |
Feb 23, 2015 | 15.61 | 15.66 | 15.42 | 15.56 | 3,131,342 | -0.04(-0.23%) |
Feb 20, 2015 | 15.53 | 15.61 | 15.40 | 15.60 | 3,971,718 | +0.09(+0.56%) |
Feb 19, 2015 | 15.76 | 15.76 | 15.43 | 15.51 | 5,173,635 | -0.24(-1.50%) |
Feb 18, 2015 | 15.46 | 15.77 | 15.46 | 15.75 | 6,270,222 | +0.24(+1.57%) |
Feb 17, 2015 | 15.51 | 15.64 | 15.44 | 15.51 | 7,907,223 | -0.11(-0.74%) |
Feb 13, 2015 | 15.86 | 15.62 | 15.62 | 15.62 | 8,679,699 | -0.25(-1.58%) |
Feb 12, 2015 | 15.63 | 15.88 | 15.55 | 15.87 | 6,535,924 | +0.33(+2.12%) |
Feb 11, 2015 | 16.00 | 16.04 | 15.51 | 15.54 | 6,553,966 | -0.55(-3.44%) |
Feb 10, 2015 | 15.77 | 16.13 | 15.70 | 16.10 | 5,167,859 | +0.34(+2.16%) |
Feb 09, 2015 | 15.78 | 16.01 | 15.70 | 15.76 | 5,676,770 | -0.02(-0.14%) |
Feb 06, 2015 | 16.42 | 16.44 | 15.70 | 15.78 | 6,191,071 | -0.69(-4.18%) |
Feb 05, 2015 | 16.32 | 16.53 | 16.21 | 16.47 | 5,007,422 | +0.28(+1.71%) |
Feb 04, 2015 | 16.14 | 16.27 | 15.99 | 16.19 | 6,894,309 | -0.03(-0.18%) |
Feb 03, 2015 | 16.05 | 16.27 | 15.98 | 16.22 | 7,725,308 | -0.04(-0.26%) |
Feb 02, 2015 | 16.42 | 16.54 | 16.11 | 16.26 | 6,051,159 | -0.13(-0.82%) |
Jan 30, 2015 | 16.44 | 16.64 | 16.37 | 16.39 | 6,885,555 | -0.20(-1.20%) |
Jan 29, 2015 | 16.19 | 16.66 | 16.12 | 16.59 | 5,786,004 | +0.43(+2.68%) |
Jan 28, 2015 | 16.45 | 16.50 | 16.09 | 16.16 | 6,080,223 | -0.27(-1.64%) |
Jan 27, 2015 | 16.24 | 16.55 | 16.19 | 16.43 | 4,289,649 | +0.10(+0.61%) |
Jan 26, 2015 | 16.17 | 16.34 | 15.90 | 16.33 | 3,788,328 | +0.02(+0.13%) |
Jan 23, 2015 | 16.29 | 16.42 | 16.24 | 16.31 | 3,279,710 | +0.06(+0.35%) |
Jan 22, 2015 | 16.49 | 16.56 | 16.15 | 16.25 | 4,875,952 | -0.18(-1.12%) |
Jan 21, 2015 | 16.25 | 16.46 | 16.16 | 16.44 | 4,575,648 | +0.18(+1.14%) |
Jan 20, 2015 | 16.39 | 16.42 | 16.06 | 16.25 | 4,501,132 | -0.08(-0.48%) |
Jan 16, 2015 | 16.05 | 16.34 | 15.93 | 16.33 | 5,898,636 | +0.24(+1.50%) |
Jan 15, 2015 | 16.09 | 16.16 | 15.98 | 16.09 | 5,290,936 | +0.03(+0.18%) |
Jan 14, 2015 | 15.92 | 16.08 | 15.77 | 16.06 | 6,255,969 | -0.01(-0.09%) |
Jan 13, 2015 | 16.28 | 16.44 | 15.97 | 16.07 | 4,288,489 | -0.09(-0.53%) |
Jan 12, 2015 | 16.15 | 16.20 | 15.88 | 16.16 | 3,494,630 | +0.04(+0.22%) |
Jan 09, 2015 | 16.47 | 16.47 | 16.08 | 16.12 | 2,995,941 | -0.35(-2.11%) |
Jan 08, 2015 | 16.23 | 16.50 | 16.12 | 16.47 | 4,830,509 | +0.38(+2.38%) |
Jan 07, 2015 | 16.00 | 16.24 | 15.89 | 16.09 | 7,414,682 | +0.21(+1.30%) |
Jan 06, 2015 | 16.25 | 16.34 | 15.77 | 15.88 | 6,713,109 | -0.36(-2.23%) |
Jan 05, 2015 | 16.52 | 16.64 | 16.12 | 16.25 | 5,811,060 | -0.53(-3.17%) |
Jan 02, 2015 | 16.65 | 16.80 | 16.54 | 16.78 | 3,209,244 | +0.14(+0.85%) |
Dec 31, 2014 | 16.95 | 16.64 | 16.64 | 16.64 | 3,243,756 | -0.28(-1.64%) |
Dec 30, 2014 | 17.25 | 17.31 | 16.89 | 16.91 | 3,183,865 | -0.33(-1.93%) |
Dec 29, 2014 | 16.99 | 17.29 | 16.99 | 17.25 | 4,108,456 | +0.26(+1.50%) |
Dec 26, 2014 | 16.91 | 17.12 | 16.90 | 16.99 | 3,953,374 | +0.12(+0.72%) |
Dec 24, 2014 | 16.65 | 16.87 | 16.87 | 16.87 | 2,667,849 | +0.22(+1.32%) |
Dec 23, 2014 | 16.59 | 16.72 | 16.53 | 16.65 | 3,829,112 | +0.13(+0.77%) |
Dec 22, 2014 | 16.41 | 16.54 | 16.25 | 16.52 | 4,994,260 | +0.12(+0.74%) |
Dec 19, 2014 | 16.39 | 16.49 | 16.27 | 16.40 | 9,231,797 | +0.07(+0.43%) |
Dec 18, 2014 | 16.01 | 16.33 | 15.97 | 16.33 | 6,607,855 | +0.36(+2.27%) |
Dec 17, 2014 | 15.52 | 16.00 | 15.41 | 15.97 | 7,616,741 | +0.55(+3.59%) |
Dec 16, 2014 | 15.29 | 15.79 | 15.20 | 15.41 | 7,960,224 | +0.12(+0.79%) |
Dec 15, 2014 | 15.67 | 15.71 | 15.25 | 15.29 | 7,756,594 | -0.33(-2.09%) |
Dec 12, 2014 | 15.98 | 16.04 | 15.62 | 15.62 | 8,013,763 | -0.41(-2.57%) |
Dec 11, 2014 | 16.12 | 16.33 | 16.02 | 16.03 | 6,603,034 | -0.05(-0.31%) |
Dec 10, 2014 | 16.64 | 16.67 | 15.99 | 16.08 | 9,667,693 | -0.57(-3.41%) |
Dec 09, 2014 | 16.47 | 16.76 | 16.47 | 16.65 | 5,512,688 | +0.11(+0.64%) |
Dec 08, 2014 | 16.70 | 16.92 | 16.48 | 16.54 | 5,984,656 | -0.18(-1.06%) |
Dec 05, 2014 | 16.86 | 16.99 | 16.67 | 16.72 | 5,556,056 | -0.26(-1.55%) |
Dec 04, 2014 | 17.08 | 17.16 | 16.95 | 16.98 | 6,752,404 | -0.12(-0.71%) |
Dec 03, 2014 | 16.91 | 17.15 | 16.87 | 17.10 | 5,056,247 | +0.23(+1.35%) |
Dec 02, 2014 | 16.66 | 16.97 | 16.62 | 16.88 | 7,715,728 | +0.19(+1.15%) |
Dec 01, 2014 | 16.93 | 16.95 | 16.61 | 16.69 | 7,708,400 | -0.31(-1.84%) |
Nov 28, 2014 | 17.22 | 17.30 | 16.93 | 17.00 | 5,070,277 | -0.23(-1.36%) |
Nov 26, 2014 | 17.30 | 17.23 | 17.23 | 17.23 | 2,658,835 | -0.03(-0.16%) |
Nov 25, 2014 | 17.34 | 17.35 | 17.15 | 17.26 | 4,879,480 | -0.03(-0.16%) |
Nov 24, 2014 | 17.32 | 17.43 | 17.25 | 17.29 | 4,187,486 | +0.01(+0.04%) |
Nov 21, 2014 | 17.46 | 17.47 | 17.17 | 17.28 | 8,553,291 | +0.01(+0.04%) |
Nov 20, 2014 | 17.26 | 17.40 | 17.20 | 17.27 | 2,402,820 | -0.04(-0.21%) |
Nov 19, 2014 | 17.40 | 17.49 | 17.28 | 17.31 | 3,668,635 | -0.15(-0.85%) |
Nov 18, 2014 | 17.30 | 17.51 | 17.21 | 17.46 | 4,092,929 | +0.15(+0.86%) |
Nov 17, 2014 | 17.08 | 17.36 | 17.00 | 17.31 | 4,185,103 | +0.24(+1.41%) |
Nov 14, 2014 | 17.12 | 17.19 | 17.03 | 17.07 | 5,619,230 | -0.11(-0.62%) |
Nov 13, 2014 | 17.48 | 17.56 | 17.15 | 17.18 | 6,093,742 | -0.27(-1.55%) |
Nov 12, 2014 | 17.57 | 17.71 | 17.44 | 17.45 | 7,506,373 | -0.35(-1.96%) |
Nov 11, 2014 | 17.89 | 17.98 | 17.68 | 17.79 | 4,416,874 | -0.06(-0.32%) |
Nov 10, 2014 | 17.76 | 17.86 | 17.65 | 17.85 | 4,569,112 | +0.11(+0.59%) |
Nov 07, 2014 | 17.57 | 17.77 | 17.53 | 17.75 | 5,911,311 | +0.20(+1.16%) |
Nov 06, 2014 | 17.64 | 17.66 | 17.25 | 17.54 | 8,469,599 | -0.13(-0.76%) |
Nov 05, 2014 | 17.55 | 17.73 | 17.18 | 17.68 | 13,348,181 | +0.34(+1.99%) |
Nov 04, 2014 | 17.44 | 17.53 | 17.15 | 17.33 | 6,836,852 | -0.17(-0.96%) |
Nov 03, 2014 | 17.32 | 17.65 | 17.27 | 17.50 | 8,895,384 | +0.23(+1.34%) |
Oct 31, 2014 | 17.23 | 17.29 | 17.05 | 17.27 | 7,222,419 | +0.10(+0.57%) |
Oct 30, 2014 | 17.04 | 17.27 | 17.01 | 17.17 | 6,284,959 | +0.15(+0.87%) |
Oct 29, 2014 | 17.11 | 17.20 | 16.80 | 17.02 | 3,371,009 | -0.06(-0.37%) |
Oct 28, 2014 | 16.95 | 17.08 | 16.91 | 17.08 | 4,539,715 | +0.20(+1.17%) |
Oct 27, 2014 | 16.89 | 16.88 | 16.88 | 16.89 | 5,470,511 | +0.01(+0.04%) |
Oct 24, 2014 | 16.80 | 16.98 | 16.74 | 16.88 | 2,867,261 | +0.13(+0.76%) |
Oct 23, 2014 | 16.66 | 16.89 | 16.58 | 16.75 | 4,475,970 | +0.21(+1.28%) |
Oct 22, 2014 | 16.79 | 16.99 | 16.54 | 16.54 | 7,329,281 | -0.25(-1.47%) |
Oct 21, 2014 | 16.62 | 16.87 | 16.55 | 16.79 | 5,606,629 | +0.23(+1.40%) |
Oct 20, 2014 | 16.29 | 16.63 | 16.22 | 16.56 | 5,332,928 | +0.26(+1.60%) |
Oct 17, 2014 | 15.99 | 16.40 | 15.85 | 16.30 | 10,603,023 | +0.44(+2.75%) |
Oct 16, 2014 | 15.40 | 16.05 | 15.31 | 15.86 | 14,107,837 | +0.29(+1.85%) |
Oct 15, 2014 | 15.83 | 15.89 | 14.82 | 15.57 | 13,917,646 | -0.47(-2.94%) |
Oct 14, 2014 | 16.37 | 16.39 | 15.92 | 16.04 | 12,998,822 | -0.25(-1.51%) |
Oct 13, 2014 | 16.91 | 16.99 | 16.27 | 16.29 | 14,432,612 | -0.65(-3.82%) |
Oct 10, 2014 | 17.08 | 17.20 | 16.84 | 16.94 | 7,451,444 | -0.08(-0.45%) |
Oct 09, 2014 | 17.41 | 17.47 | 16.95 | 17.01 | 5,826,338 | -0.39(-2.26%) |
Oct 08, 2014 | 17.21 | 17.44 | 17.17 | 17.41 | 7,026,069 | +0.19(+1.10%) |
Oct 07, 2014 | 17.29 | 17.39 | 17.21 | 17.22 | 4,571,168 | -0.10(-0.57%) |
Oct 06, 2014 | 17.41 | 17.47 | 17.24 | 17.32 | 2,842,546 | -0.08(-0.44%) |
Oct 03, 2014 | 17.28 | 17.46 | 17.20 | 17.39 | 3,083,097 | +0.14(+0.81%) |
Oct 02, 2014 | 17.26 | 17.36 | 17.18 | 17.25 | 4,356,824 | -0.01(-0.04%) |
Oct 01, 2014 | 17.25 | 17.41 | 17.22 | 17.26 | 4,246,791 | +0.05(+0.29%) |
Sep 30, 2014 | 17.22 | 17.37 | 17.15 | 17.21 | 5,630,724 | +0.01(+0.04%) |
Sep 29, 2014 | 17.13 | 17.24 | 17.08 | 17.20 | 4,370,602 | +0.05(+0.29%) |
Sep 26, 2014 | 16.84 | 17.23 | 16.75 | 17.15 | 9,011,944 | +0.32(+1.88%) |
Sep 25, 2014 | 16.77 | 17.03 | 16.74 | 16.84 | 5,884,581 | +0.05(+0.29%) |
Sep 24, 2014 | 16.80 | 16.89 | 16.73 | 16.79 | 5,475,205 | +0.01(+0.04%) |
Sep 23, 2014 | 16.74 | 16.79 | 16.69 | 16.78 | 7,257,941 | +0.01(+0.04%) |
Sep 22, 2014 | 17.00 | 17.00 | 16.76 | 16.77 | 6,854,428 | -0.15(-0.87%) |
Sep 19, 2014 | 17.04 | 17.07 | 16.90 | 16.92 | 11,308,946 | -0.11(-0.66%) |
Sep 18, 2014 | 17.14 | 17.18 | 16.98 | 17.04 | 3,519,926 | -0.10(-0.57%) |
Sep 17, 2014 | 17.23 | 17.31 | 16.99 | 17.13 | 6,632,893 | -0.05(-0.29%) |
Sep 16, 2014 | 17.04 | 17.25 | 17.04 | 17.18 | 3,953,727 | +0.11(+0.66%) |
Sep 15, 2014 | 17.08 | 17.19 | 17.04 | 17.07 | 4,101,188 | +0.01(+0.08%) |
Sep 12, 2014 | 17.35 | 17.37 | 17.01 | 17.06 | 3,153,217 | -0.35(-2.02%) |
Sep 11, 2014 | 17.32 | 17.43 | 17.28 | 17.41 | 2,524,671 | +0.10(+0.57%) |
Sep 10, 2014 | 17.37 | 17.40 | 17.23 | 17.31 | 4,587,700 | -0.06(-0.32%) |
Sep 09, 2014 | 17.44 | 17.55 | 17.35 | 17.37 | 4,173,678 | -0.11(-0.64%) |
Sep 08, 2014 | 17.60 | 17.65 | 17.41 | 17.48 | 3,665,691 | -0.12(-0.68%) |
Sep 05, 2014 | 17.42 | 17.63 | 17.42 | 17.60 | 2,948,113 | +0.19(+1.09%) |
Sep 04, 2014 | 17.47 | 17.51 | 17.32 | 17.41 | 3,358,384 | -0.09(-0.52%) |
Sep 03, 2014 | 17.41 | 17.56 | 17.41 | 17.50 | 2,242,632 | +0.10(+0.57%) |
Sep 02, 2014 | 17.48 | 17.51 | 17.31 | 17.40 | 3,231,866 | -0.07(-0.40%) |
Aug 29, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 3,965,477 | +0.00(+0.00%) |
Aug 28, 2014 | 17.27 | 17.48 | 17.27 | 17.47 | 1,412,117 | +0.15(+0.85%) |
Aug 27, 2014 | 17.31 | 17.39 | 17.27 | 17.32 | 2,501,655 | +0.05(+0.28%) |
Aug 26, 2014 | 17.49 | 17.49 | 17.25 | 17.27 | 2,443,640 | -0.16(-0.93%) |
Aug 25, 2014 | 17.27 | 17.48 | 17.25 | 17.44 | 4,045,362 | +0.19(+1.10%) |
Aug 22, 2014 | 17.34 | 17.41 | 17.20 | 17.25 | 2,989,423 | -0.12(-0.69%) |
Aug 21, 2014 | 17.40 | 17.49 | 17.35 | 17.37 | 2,462,926 | -0.03(-0.16%) |
Aug 20, 2014 | 17.46 | 17.52 | 17.25 | 17.39 | 3,680,337 | +0.06(+0.32%) |
Aug 19, 2014 | 17.16 | 17.34 | 17.15 | 17.34 | 3,623,989 | +0.18(+1.07%) |
Aug 18, 2014 | 17.29 | 17.37 | 17.12 | 17.15 | 3,460,910 | -0.08(-0.49%) |
Aug 15, 2014 | 17.23 | 17.37 | 17.10 | 17.24 | 6,576,796 | +0.01(+0.04%) |
Aug 14, 2014 | 17.08 | 17.26 | 17.03 | 17.23 | 3,467,376 | +0.19(+1.11%) |
Aug 13, 2014 | 17.00 | 17.13 | 16.93 | 17.04 | 4,237,596 | +0.05(+0.32%) |
Aug 12, 2014 | 16.97 | 17.09 | 16.91 | 16.99 | 5,128,429 | +0.02(+0.12%) |
Aug 11, 2014 | 16.97 | 17.10 | 16.90 | 16.97 | 5,955,154 | +0.02(+0.12%) |
Aug 08, 2014 | 16.71 | 16.92 | 16.70 | 16.95 | 4,098,448 | +0.31(+1.88%) |
Aug 07, 2014 | 16.44 | 16.72 | 16.44 | 16.63 | 5,565,004 | +0.22(+1.36%) |
Aug 06, 2014 | 16.70 | 16.72 | 16.35 | 16.41 | 14,129,340 | -0.26(-1.59%) |
Aug 05, 2014 | 16.92 | 16.97 | 16.63 | 16.67 | 6,650,830 | -0.36(-2.09%) |
Aug 04, 2014 | 17.05 | 17.05 | 16.70 | 17.03 | 7,695,211 | -0.03(-0.16%) |