Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.01 | 14.25 | 14.01 | 14.11 | 7,399,333 | +0.08(+0.54%) |
Feb 26, 2016 | 14.20 | 14.37 | 13.93 | 14.03 | 9,067,253 | -0.46(-3.19%) |
Feb 25, 2016 | 14.31 | 14.52 | 14.18 | 14.50 | 7,472,327 | +0.21(+1.48%) |
Feb 24, 2016 | 13.94 | 14.31 | 13.90 | 14.28 | 5,175,820 | +0.21(+1.51%) |
Feb 23, 2016 | 13.99 | 14.08 | 13.93 | 14.07 | 4,333,815 | -0.05(-0.32%) |
Feb 22, 2016 | 14.06 | 14.28 | 14.00 | 14.12 | 6,694,830 | +0.15(+1.08%) |
Feb 19, 2016 | 13.96 | 14.00 | 13.86 | 13.97 | 3,781,033 | -0.09(-0.65%) |
Feb 18, 2016 | 13.92 | 14.13 | 13.86 | 14.06 | 4,811,422 | +0.17(+1.20%) |
Feb 17, 2016 | 13.83 | 13.98 | 13.66 | 13.89 | 5,509,269 | +0.18(+1.33%) |
Feb 16, 2016 | 13.69 | 13.79 | 13.48 | 13.71 | 8,677,221 | +0.10(+0.72%) |
Feb 12, 2016 | 13.40 | 13.61 | 13.61 | 13.61 | 9,714,873 | +0.24(+1.81%) |
Feb 11, 2016 | 13.71 | 13.84 | 13.27 | 13.37 | 8,972,388 | -0.46(-3.30%) |
Feb 10, 2016 | 13.88 | 13.98 | 13.53 | 13.82 | 8,228,145 | -0.03(-0.22%) |
Feb 09, 2016 | 13.76 | 13.99 | 13.68 | 13.85 | 8,220,223 | +0.09(+0.65%) |
Feb 08, 2016 | 14.09 | 14.23 | 13.65 | 13.76 | 10,984,599 | -0.31(-2.23%) |
Feb 05, 2016 | 14.22 | 14.22 | 13.94 | 14.08 | 8,050,650 | -0.07(-0.53%) |
Feb 04, 2016 | 14.23 | 14.37 | 14.12 | 14.15 | 5,610,536 | -0.07(-0.53%) |
Feb 03, 2016 | 13.85 | 14.39 | 13.85 | 14.23 | 8,846,716 | +0.47(+3.42%) |
Feb 02, 2016 | 13.83 | 13.90 | 13.60 | 13.76 | 7,499,744 | -0.15(-1.07%) |
Feb 01, 2016 | 13.63 | 14.04 | 13.62 | 13.91 | 13,582,230 | +0.56(+4.20%) |
Jan 29, 2016 | 13.22 | 13.40 | 13.20 | 13.35 | 7,854,672 | +0.25(+1.88%) |
Jan 28, 2016 | 13.07 | 13.21 | 12.89 | 13.10 | 5,895,266 | +0.17(+1.33%) |
Jan 27, 2016 | 12.96 | 13.03 | 12.82 | 12.93 | 5,234,103 | -0.04(-0.35%) |
Jan 26, 2016 | 12.84 | 13.05 | 12.84 | 12.97 | 4,762,205 | +0.20(+1.58%) |
Jan 25, 2016 | 13.21 | 13.30 | 12.71 | 12.77 | 6,504,819 | -0.51(-3.83%) |
Jan 22, 2016 | 13.27 | 13.35 | 13.15 | 13.28 | 8,557,478 | +0.26(+2.01%) |
Jan 21, 2016 | 12.66 | 13.15 | 12.64 | 13.02 | 13,042,949 | +0.40(+3.14%) |
Jan 20, 2016 | 12.90 | 13.02 | 12.23 | 12.62 | 11,346,126 | -0.45(-3.43%) |
Jan 19, 2016 | 13.02 | 13.09 | 12.93 | 13.07 | 6,424,717 | +0.15(+1.16%) |
Jan 15, 2016 | 12.91 | 12.92 | 12.92 | 12.92 | 8,692,980 | -0.25(-1.87%) |
Jan 14, 2016 | 12.78 | 13.23 | 12.65 | 13.17 | 8,295,929 | +0.42(+3.28%) |
Jan 13, 2016 | 12.93 | 13.08 | 12.72 | 12.75 | 9,429,268 | -0.17(-1.33%) |
Jan 12, 2016 | 13.17 | 13.21 | 12.79 | 12.92 | 7,511,409 | -0.22(-1.70%) |
Jan 11, 2016 | 13.23 | 13.35 | 13.02 | 13.14 | 9,124,338 | -0.16(-1.18%) |
Jan 08, 2016 | 13.40 | 13.62 | 13.27 | 13.30 | 6,240,339 | -0.03(-0.22%) |
Jan 07, 2016 | 13.43 | 13.52 | 13.28 | 13.33 | 4,956,308 | -0.27(-1.98%) |
Jan 06, 2016 | 13.65 | 13.78 | 13.52 | 13.60 | 5,855,387 | -0.17(-1.25%) |
Jan 05, 2016 | 13.67 | 13.81 | 13.47 | 13.77 | 6,500,671 | +0.13(+0.93%) |
Jan 04, 2016 | 13.64 | 13.66 | 13.40 | 13.64 | 6,853,421 | -0.07(-0.49%) |
Dec 31, 2015 | 13.66 | 13.71 | 13.71 | 13.71 | 5,477,385 | +0.04(+0.33%) |
Dec 30, 2015 | 13.74 | 13.80 | 13.60 | 13.67 | 4,872,568 | -0.12(-0.87%) |
Dec 29, 2015 | 13.69 | 13.80 | 13.62 | 13.79 | 5,948,736 | +0.21(+1.54%) |
Dec 28, 2015 | 13.47 | 13.60 | 13.37 | 13.58 | 6,002,773 | +0.05(+0.39%) |
Dec 24, 2015 | 13.48 | 13.52 | 13.52 | 13.52 | 4,559,867 | +0.04(+0.33%) |
Dec 23, 2015 | 13.20 | 13.55 | 13.20 | 13.48 | 11,226,577 | +0.34(+2.61%) |
Dec 22, 2015 | 13.11 | 13.23 | 12.89 | 13.14 | 12,244,823 | +0.04(+0.34%) |
Dec 21, 2015 | 13.04 | 13.10 | 12.89 | 13.09 | 6,677,660 | +0.07(+0.57%) |
Dec 18, 2015 | 13.24 | 13.30 | 13.01 | 13.02 | 11,551,906 | -0.31(-2.30%) |
Dec 17, 2015 | 13.17 | 13.36 | 13.02 | 13.32 | 14,618,296 | +0.18(+1.36%) |
Dec 16, 2015 | 12.66 | 13.17 | 12.64 | 13.14 | 10,183,821 | +0.53(+4.20%) |
Dec 15, 2015 | 12.40 | 12.67 | 12.39 | 12.61 | 6,612,198 | +0.26(+2.12%) |
Dec 14, 2015 | 12.45 | 12.58 | 12.17 | 12.35 | 7,458,433 | -0.11(-0.90%) |
Dec 11, 2015 | 12.05 | 13.05 | 11.99 | 12.46 | 27,410,700 | +0.41(+3.41%) |
Dec 10, 2015 | 12.26 | 12.34 | 12.00 | 12.05 | 7,114,564 | -0.20(-1.65%) |
Dec 09, 2015 | 12.20 | 12.42 | 12.14 | 12.26 | 3,847,245 | +0.05(+0.43%) |
Dec 08, 2015 | 12.17 | 12.23 | 12.06 | 12.20 | 4,334,252 | -0.05(-0.43%) |
Dec 07, 2015 | 12.29 | 12.32 | 12.11 | 12.26 | 5,148,395 | -0.07(-0.61%) |
Dec 04, 2015 | 12.31 | 12.42 | 12.23 | 12.33 | 6,196,548 | +0.04(+0.36%) |
Dec 03, 2015 | 12.34 | 12.42 | 12.21 | 12.28 | 6,329,571 | -0.11(-0.90%) |
Dec 02, 2015 | 12.65 | 12.70 | 12.37 | 12.40 | 7,705,559 | -0.29(-2.30%) |
Dec 01, 2015 | 12.70 | 12.81 | 12.58 | 12.69 | 5,703,623 | +0.03(+0.24%) |
Nov 30, 2015 | 12.70 | 12.76 | 12.65 | 12.66 | 5,449,985 | -0.04(-0.29%) |
Nov 27, 2015 | 12.75 | 12.82 | 12.70 | 12.70 | 1,581,945 | -0.06(-0.47%) |
Nov 25, 2015 | 12.74 | 12.76 | 12.76 | 12.76 | 4,075,801 | +0.01(+0.12%) |
Nov 24, 2015 | 12.68 | 12.77 | 12.58 | 12.74 | 6,302,884 | +0.04(+0.35%) |
Nov 23, 2015 | 12.77 | 12.86 | 12.67 | 12.70 | 6,219,176 | -0.07(-0.53%) |
Nov 20, 2015 | 12.82 | 12.93 | 12.69 | 12.76 | 4,354,323 | -0.01(-0.06%) |
Nov 19, 2015 | 12.82 | 12.91 | 12.73 | 12.77 | 3,569,637 | -0.04(-0.35%) |
Nov 18, 2015 | 12.72 | 12.83 | 12.60 | 12.82 | 4,068,523 | +0.07(+0.53%) |
Nov 17, 2015 | 12.85 | 12.93 | 12.70 | 12.75 | 4,664,861 | -0.12(-0.93%) |
Nov 16, 2015 | 12.64 | 12.87 | 12.61 | 12.87 | 4,040,361 | +0.20(+1.59%) |
Nov 13, 2015 | 12.62 | 12.73 | 12.59 | 12.67 | 5,139,489 | +0.04(+0.30%) |
Nov 12, 2015 | 12.85 | 12.98 | 12.62 | 12.63 | 4,528,567 | -0.31(-2.42%) |
Nov 11, 2015 | 12.82 | 12.99 | 12.70 | 12.94 | 6,869,090 | +0.15(+1.17%) |
Nov 10, 2015 | 12.88 | 13.02 | 12.76 | 12.79 | 4,549,857 | -0.09(-0.71%) |
Nov 09, 2015 | 12.83 | 12.93 | 12.71 | 12.88 | 8,410,962 | +0.03(+0.23%) |
Nov 06, 2015 | 13.59 | 13.79 | 12.71 | 12.85 | 14,108,651 | -0.77(-5.67%) |
Nov 05, 2015 | 13.81 | 13.91 | 13.60 | 13.63 | 7,877,592 | -0.13(-0.91%) |
Nov 04, 2015 | 13.78 | 13.85 | 13.69 | 13.75 | 6,034,230 | -0.04(-0.27%) |
Nov 03, 2015 | 13.61 | 13.79 | 13.55 | 13.79 | 5,535,441 | +0.17(+1.24%) |
Nov 02, 2015 | 13.66 | 13.70 | 13.52 | 13.62 | 6,968,699 | -0.04(-0.27%) |
Oct 30, 2015 | 13.66 | 13.73 | 13.57 | 13.66 | 7,364,725 | +0.01(+0.11%) |
Oct 29, 2015 | 13.59 | 13.69 | 13.45 | 13.64 | 7,412,806 | +0.00(+0.00%) |
Oct 28, 2015 | 13.74 | 13.81 | 13.48 | 13.64 | 5,895,708 | -0.04(-0.32%) |
Oct 27, 2015 | 13.76 | 13.81 | 13.63 | 13.69 | 5,871,683 | -0.13(-0.96%) |
Oct 26, 2015 | 13.75 | 13.83 | 13.63 | 13.82 | 6,109,718 | +0.11(+0.81%) |
Oct 23, 2015 | 14.11 | 14.17 | 13.67 | 13.71 | 5,416,951 | -0.38(-2.67%) |
Oct 22, 2015 | 13.87 | 14.18 | 13.87 | 14.08 | 7,525,054 | +0.26(+1.92%) |
Oct 21, 2015 | 13.72 | 13.94 | 13.67 | 13.82 | 5,695,957 | +0.13(+0.97%) |
Oct 20, 2015 | 13.57 | 13.75 | 13.57 | 13.69 | 4,521,624 | +0.08(+0.60%) |
Oct 19, 2015 | 13.48 | 13.64 | 13.44 | 13.61 | 6,860,759 | -0.16(-1.18%) |
Oct 16, 2015 | 13.80 | 13.88 | 13.67 | 13.77 | 4,164,724 | +0.03(+0.21%) |
Oct 15, 2015 | 13.48 | 13.78 | 13.45 | 13.74 | 6,719,991 | +0.29(+2.19%) |
Oct 14, 2015 | 13.57 | 13.59 | 13.43 | 13.44 | 5,168,700 | -0.10(-0.71%) |
Oct 13, 2015 | 13.66 | 13.71 | 13.52 | 13.54 | 6,070,410 | -0.11(-0.81%) |
Oct 12, 2015 | 13.75 | 13.87 | 13.61 | 13.65 | 3,914,041 | -0.10(-0.70%) |
Oct 09, 2015 | 13.80 | 13.85 | 13.66 | 13.75 | 3,165,437 | -0.05(-0.37%) |
Oct 08, 2015 | 13.66 | 13.85 | 13.61 | 13.80 | 4,815,689 | +0.13(+0.92%) |
Oct 07, 2015 | 13.67 | 13.86 | 13.62 | 13.67 | 6,002,183 | +0.06(+0.43%) |
Oct 06, 2015 | 13.64 | 13.73 | 13.51 | 13.61 | 4,143,636 | -0.04(-0.32%) |
Oct 05, 2015 | 13.37 | 13.68 | 13.30 | 13.66 | 5,177,975 | +0.38(+2.88%) |
Oct 02, 2015 | 13.08 | 13.27 | 12.97 | 13.27 | 5,681,686 | +0.19(+1.46%) |
Oct 01, 2015 | 13.33 | 13.36 | 12.96 | 13.08 | 4,706,018 | -0.20(-1.50%) |
Sep 30, 2015 | 12.99 | 13.29 | 12.94 | 13.28 | 4,573,855 | +0.38(+2.91%) |
Sep 29, 2015 | 12.94 | 13.00 | 12.87 | 12.91 | 7,847,845 | -0.01(-0.06%) |
Sep 28, 2015 | 13.12 | 13.19 | 12.91 | 12.91 | 8,168,151 | -0.26(-1.96%) |
Sep 25, 2015 | 13.15 | 13.29 | 13.02 | 13.17 | 9,121,289 | +0.05(+0.39%) |
Sep 24, 2015 | 13.03 | 13.19 | 13.02 | 13.12 | 7,259,622 | +0.05(+0.39%) |
Sep 23, 2015 | 13.12 | 13.22 | 13.05 | 13.07 | 4,243,167 | -0.05(-0.39%) |
Sep 22, 2015 | 13.28 | 13.37 | 13.07 | 13.12 | 4,648,010 | -0.27(-2.03%) |
Sep 21, 2015 | 13.35 | 13.50 | 13.30 | 13.39 | 3,905,435 | +0.10(+0.78%) |
Sep 18, 2015 | 13.31 | 13.51 | 13.26 | 13.29 | 6,291,844 | -0.17(-1.26%) |
Sep 17, 2015 | 13.36 | 13.67 | 13.30 | 13.46 | 3,390,787 | +0.10(+0.77%) |
Sep 16, 2015 | 13.19 | 13.38 | 13.13 | 13.36 | 2,458,782 | +0.20(+1.51%) |
Sep 15, 2015 | 13.14 | 13.19 | 13.04 | 13.16 | 4,077,554 | +0.04(+0.34%) |
Sep 14, 2015 | 13.05 | 13.15 | 13.01 | 13.11 | 3,888,156 | +0.09(+0.68%) |
Sep 11, 2015 | 12.97 | 13.08 | 12.94 | 13.02 | 4,392,564 | -0.03(-0.23%) |
Sep 10, 2015 | 13.05 | 13.26 | 13.02 | 13.05 | 4,454,077 | -0.01(-0.11%) |
Sep 09, 2015 | 13.30 | 13.32 | 13.05 | 13.07 | 5,222,472 | -0.17(-1.28%) |
Sep 08, 2015 | 13.16 | 13.26 | 13.11 | 13.24 | 3,453,378 | +0.27(+2.10%) |
Sep 04, 2015 | 13.08 | 12.97 | 12.97 | 12.97 | 4,760,291 | -0.24(-1.84%) |
Sep 03, 2015 | 13.08 | 13.30 | 13.07 | 13.21 | 4,763,304 | +0.16(+1.24%) |
Sep 02, 2015 | 13.29 | 13.30 | 12.87 | 13.05 | 8,011,167 | -0.09(-0.67%) |
Sep 01, 2015 | 13.48 | 13.49 | 13.07 | 13.13 | 6,407,529 | -0.57(-4.19%) |
Aug 31, 2015 | 13.79 | 13.80 | 13.50 | 13.71 | 7,184,696 | -0.15(-1.06%) |
Aug 28, 2015 | 13.80 | 13.89 | 13.72 | 13.86 | 5,427,057 | +0.05(+0.37%) |
Aug 27, 2015 | 13.53 | 13.82 | 13.46 | 13.80 | 5,461,126 | +0.38(+2.85%) |
Aug 26, 2015 | 13.38 | 13.43 | 13.04 | 13.42 | 7,182,170 | +0.23(+1.73%) |
Aug 25, 2015 | 13.87 | 13.87 | 13.18 | 13.19 | 6,883,362 | -0.42(-3.08%) |
Aug 24, 2015 | 13.66 | 14.04 | 13.47 | 13.61 | 9,880,589 | -0.60(-4.25%) |
Aug 21, 2015 | 14.51 | 14.59 | 14.20 | 14.22 | 5,729,919 | -0.38(-2.57%) |
Aug 20, 2015 | 14.56 | 14.80 | 14.50 | 14.59 | 6,395,037 | -0.06(-0.40%) |
Aug 19, 2015 | 14.61 | 14.69 | 14.50 | 14.65 | 4,504,118 | -0.01(-0.05%) |
Aug 18, 2015 | 14.64 | 14.70 | 14.61 | 14.66 | 3,807,512 | -0.01(-0.05%) |
Aug 17, 2015 | 14.67 | 14.72 | 14.61 | 14.67 | 4,525,781 | +0.00(+0.00%) |
Aug 14, 2015 | 14.42 | 14.67 | 14.39 | 14.67 | 5,090,044 | +0.21(+1.43%) |
Aug 13, 2015 | 14.39 | 14.50 | 14.23 | 14.46 | 6,909,846 | +0.04(+0.26%) |
Aug 12, 2015 | 14.02 | 14.45 | 13.99 | 14.42 | 5,891,713 | +0.35(+2.50%) |
Aug 11, 2015 | 14.19 | 14.29 | 14.00 | 14.07 | 6,277,498 | -0.12(-0.87%) |
Aug 10, 2015 | 13.84 | 14.24 | 13.75 | 14.19 | 6,587,492 | +0.28(+2.04%) |
Aug 07, 2015 | 13.84 | 14.00 | 13.76 | 13.91 | 6,052,581 | +0.04(+0.31%) |
Aug 06, 2015 | 13.88 | 13.89 | 13.60 | 13.87 | 6,299,735 | +0.03(+0.21%) |
Aug 05, 2015 | 13.76 | 13.95 | 13.74 | 13.84 | 4,045,026 | +0.13(+0.95%) |
Aug 04, 2015 | 13.96 | 14.13 | 13.69 | 13.71 | 2,954,709 | -0.26(-1.87%) |
Aug 03, 2015 | 14.08 | 14.13 | 13.88 | 13.97 | 3,625,002 | -0.09(-0.62%) |
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%) |