Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.05 | 14.07 | 13.75 | 13.83 | 8,872,055 | -0.17(-1.19%) |
Jun 29, 2015 | 14.00 | 14.19 | 13.99 | 13.99 | 5,841,297 | -0.07(-0.47%) |
Jun 26, 2015 | 13.92 | 14.07 | 13.84 | 14.06 | 4,832,856 | +0.14(+0.99%) |
Jun 25, 2015 | 13.96 | 14.04 | 13.89 | 13.92 | 6,474,217 | -0.01(-0.05%) |
Jun 24, 2015 | 14.06 | 14.15 | 13.93 | 13.93 | 6,185,920 | -0.12(-0.88%) |
Jun 23, 2015 | 14.24 | 14.33 | 14.01 | 14.05 | 3,688,445 | -0.27(-1.88%) |
Jun 22, 2015 | 14.20 | 14.40 | 14.14 | 14.32 | 5,751,231 | +0.14(+0.97%) |
Jun 19, 2015 | 14.26 | 14.32 | 14.15 | 14.18 | 5,267,620 | -0.11(-0.76%) |
Jun 18, 2015 | 14.16 | 14.34 | 14.07 | 14.29 | 5,150,669 | +0.20(+1.44%) |
Jun 17, 2015 | 13.91 | 14.11 | 13.89 | 14.09 | 5,307,382 | +0.23(+1.63%) |
Jun 16, 2015 | 13.89 | 13.94 | 13.83 | 13.86 | 4,136,250 | -0.04(-0.26%) |
Jun 15, 2015 | 13.95 | 13.96 | 13.84 | 13.90 | 4,507,742 | -0.09(-0.67%) |
Jun 12, 2015 | 14.10 | 14.16 | 13.98 | 13.99 | 2,217,378 | -0.17(-1.18%) |
Jun 11, 2015 | 14.15 | 14.23 | 14.11 | 14.16 | 3,327,408 | +0.07(+0.52%) |
Jun 10, 2015 | 14.09 | 14.24 | 14.09 | 14.09 | 5,026,503 | +0.07(+0.52%) |
Jun 09, 2015 | 13.94 | 14.04 | 13.91 | 14.02 | 5,048,110 | +0.08(+0.57%) |
Jun 08, 2015 | 14.02 | 14.10 | 13.94 | 13.94 | 4,161,562 | -0.10(-0.72%) |
Jun 05, 2015 | 13.94 | 14.13 | 13.85 | 14.04 | 6,606,119 | +0.01(+0.10%) |
Jun 04, 2015 | 14.21 | 14.34 | 14.01 | 14.02 | 5,791,163 | -0.23(-1.63%) |
Jun 03, 2015 | 14.33 | 14.36 | 14.18 | 14.26 | 5,620,351 | -0.08(-0.56%) |
Jun 02, 2015 | 14.69 | 14.69 | 14.31 | 14.34 | 6,958,252 | -0.36(-2.42%) |
Jun 01, 2015 | 14.82 | 14.84 | 14.66 | 14.69 | 4,553,371 | -0.11(-0.74%) |
May 29, 2015 | 14.80 | 14.90 | 14.71 | 14.80 | 4,865,375 | -0.01(-0.05%) |
May 28, 2015 | 14.69 | 14.82 | 14.66 | 14.81 | 4,002,742 | +0.10(+0.69%) |
May 27, 2015 | 14.73 | 14.76 | 14.65 | 14.71 | 3,929,578 | -0.02(-0.15%) |
May 26, 2015 | 14.85 | 14.88 | 14.63 | 14.73 | 3,636,067 | -0.12(-0.83%) |
May 22, 2015 | 14.93 | 14.85 | 14.85 | 14.85 | 3,012,045 | -0.05(-0.34%) |
May 21, 2015 | 14.95 | 15.00 | 14.83 | 14.90 | 4,012,327 | -0.01(-0.10%) |
May 20, 2015 | 14.84 | 14.98 | 14.69 | 14.92 | 5,989,218 | +0.10(+0.69%) |
May 19, 2015 | 14.82 | 14.87 | 14.75 | 14.82 | 3,939,444 | -0.02(-0.15%) |
May 18, 2015 | 14.79 | 14.90 | 14.74 | 14.84 | 6,801,184 | +0.02(+0.15%) |
May 15, 2015 | 14.74 | 14.85 | 14.66 | 14.82 | 6,367,607 | +0.14(+0.94%) |
May 14, 2015 | 14.52 | 14.73 | 14.50 | 14.68 | 6,303,734 | +0.26(+1.81%) |
May 13, 2015 | 14.34 | 14.50 | 14.26 | 14.42 | 9,224,780 | +0.03(+0.24%) |
May 12, 2015 | 14.60 | 14.60 | 14.32 | 14.38 | 10,680,626 | -0.33(-2.24%) |
May 11, 2015 | 14.64 | 14.96 | 14.58 | 14.71 | 4,967,133 | -0.16(-1.06%) |
May 08, 2015 | 14.78 | 14.87 | 14.65 | 14.87 | 4,819,154 | +0.30(+2.07%) |
May 07, 2015 | 14.63 | 14.69 | 14.52 | 14.57 | 4,855,765 | -0.04(-0.29%) |
May 06, 2015 | 14.89 | 14.92 | 14.49 | 14.61 | 6,130,383 | -0.24(-1.64%) |
May 05, 2015 | 15.12 | 15.18 | 14.83 | 14.86 | 4,458,456 | -0.29(-1.94%) |
May 04, 2015 | 15.11 | 15.28 | 15.11 | 15.15 | 3,094,082 | +0.04(+0.24%) |
May 01, 2015 | 15.09 | 15.17 | 14.99 | 15.11 | 3,743,747 | +0.06(+0.43%) |
Apr 30, 2015 | 15.08 | 15.11 | 14.91 | 15.05 | 5,849,654 | -0.11(-0.76%) |
Apr 29, 2015 | 14.99 | 15.16 | 14.83 | 15.16 | 4,575,977 | +0.09(+0.57%) |
Apr 28, 2015 | 14.87 | 15.13 | 14.84 | 15.08 | 3,959,377 | +0.14(+0.96%) |
Apr 27, 2015 | 15.14 | 15.14 | 14.89 | 14.93 | 4,311,257 | -0.17(-1.14%) |
Apr 24, 2015 | 15.06 | 15.17 | 14.98 | 15.11 | 4,279,049 | +0.06(+0.38%) |
Apr 23, 2015 | 14.96 | 15.07 | 14.89 | 15.05 | 4,006,851 | +0.10(+0.67%) |
Apr 22, 2015 | 14.88 | 15.06 | 14.76 | 14.95 | 4,018,171 | +0.12(+0.82%) |
Apr 21, 2015 | 15.19 | 15.24 | 14.80 | 14.83 | 5,733,596 | -0.33(-2.18%) |
Apr 20, 2015 | 15.08 | 15.23 | 15.08 | 15.16 | 2,760,941 | +0.16(+1.05%) |
Apr 17, 2015 | 14.83 | 15.14 | 14.83 | 15.00 | 5,013,231 | +0.03(+0.19%) |
Apr 16, 2015 | 15.16 | 15.16 | 14.80 | 14.97 | 7,286,739 | -0.32(-2.11%) |
Apr 15, 2015 | 14.94 | 15.41 | 14.83 | 15.29 | 8,676,666 | +0.42(+2.85%) |
Apr 14, 2015 | 14.75 | 14.89 | 14.75 | 14.87 | 2,704,834 | +0.11(+0.78%) |
Apr 13, 2015 | 14.87 | 14.88 | 14.74 | 14.75 | 3,250,688 | -0.14(-0.96%) |
Apr 10, 2015 | 14.74 | 14.98 | 14.74 | 14.90 | 2,735,215 | +0.17(+1.17%) |
Apr 09, 2015 | 14.83 | 14.86 | 14.68 | 14.73 | 5,191,412 | -0.12(-0.82%) |
Apr 08, 2015 | 14.98 | 15.02 | 14.80 | 14.85 | 5,738,785 | -0.13(-0.86%) |
Apr 07, 2015 | 15.06 | 15.12 | 14.93 | 14.98 | 3,825,367 | -0.14(-0.90%) |
Apr 06, 2015 | 14.89 | 15.14 | 14.87 | 15.11 | 3,863,916 | +0.24(+1.64%) |
Apr 02, 2015 | 14.91 | 14.87 | 14.87 | 14.87 | 4,205,299 | -0.04(-0.29%) |
Apr 01, 2015 | 14.64 | 14.95 | 14.55 | 14.91 | 4,739,104 | +0.27(+1.81%) |
Mar 31, 2015 | 14.78 | 14.88 | 14.53 | 14.65 | 7,536,191 | -0.16(-1.07%) |
Mar 30, 2015 | 14.84 | 14.98 | 14.76 | 14.80 | 4,322,692 | +0.01(+0.05%) |
Mar 27, 2015 | 14.65 | 14.83 | 14.59 | 14.80 | 4,299,517 | +0.14(+0.98%) |
Mar 26, 2015 | 14.78 | 14.88 | 14.65 | 14.65 | 4,582,780 | -0.11(-0.78%) |
Mar 25, 2015 | 14.96 | 15.02 | 14.76 | 14.77 | 3,741,051 | -0.15(-1.01%) |
Mar 24, 2015 | 14.98 | 15.16 | 14.90 | 14.92 | 4,085,664 | -0.09(-0.57%) |
Mar 23, 2015 | 15.21 | 15.28 | 15.00 | 15.01 | 5,073,534 | -0.19(-1.23%) |
Mar 20, 2015 | 15.05 | 15.26 | 15.01 | 15.19 | 8,108,502 | +0.24(+1.58%) |
Mar 19, 2015 | 15.21 | 15.26 | 14.95 | 14.96 | 6,425,461 | -0.37(-2.39%) |
Mar 18, 2015 | 14.86 | 15.41 | 14.81 | 15.32 | 4,075,348 | +0.47(+3.14%) |
Mar 17, 2015 | 14.83 | 14.92 | 14.73 | 14.86 | 4,820,412 | +0.00(+0.00%) |
Mar 16, 2015 | 14.80 | 15.03 | 14.77 | 14.86 | 5,817,887 | +0.11(+0.78%) |
Mar 13, 2015 | 14.86 | 14.89 | 14.52 | 14.74 | 5,488,210 | -0.14(-0.96%) |
Mar 12, 2015 | 14.75 | 14.94 | 14.70 | 14.88 | 4,971,263 | +0.20(+1.37%) |
Mar 11, 2015 | 14.80 | 14.86 | 14.64 | 14.68 | 4,963,470 | -0.13(-0.87%) |
Mar 10, 2015 | 14.86 | 14.95 | 14.80 | 14.81 | 7,031,523 | -0.06(-0.43%) |
Mar 09, 2015 | 14.82 | 14.98 | 14.79 | 14.88 | 6,130,813 | +0.06(+0.39%) |
Mar 06, 2015 | 14.81 | 14.98 | 14.71 | 14.82 | 7,447,708 | -0.22(-1.48%) |
Mar 05, 2015 | 15.03 | 15.16 | 14.96 | 15.04 | 5,821,968 | +0.16(+1.06%) |
Mar 04, 2015 | 14.86 | 14.98 | 14.91 | 14.88 | 5,435,347 | -0.03(-0.19%) |
Mar 03, 2015 | 14.84 | 14.98 | 14.74 | 14.91 | 5,601,356 | +0.06(+0.44%) |
Mar 02, 2015 | 14.93 | 14.98 | 14.73 | 14.85 | 7,504,575 | -0.07(-0.48%) |
Feb 27, 2015 | 15.07 | 15.10 | 14.80 | 14.92 | 8,980,876 | -0.16(-1.09%) |
Feb 26, 2015 | 15.49 | 15.57 | 14.95 | 15.08 | 9,342,849 | -0.39(-2.55%) |
Feb 25, 2015 | 15.77 | 15.78 | 15.44 | 15.48 | 6,185,565 | -0.34(-2.13%) |
Feb 24, 2015 | 15.58 | 15.89 | 15.50 | 15.82 | 5,565,772 | +0.26(+1.66%) |
Feb 23, 2015 | 15.60 | 15.65 | 15.41 | 15.56 | 3,132,238 | -0.04(-0.23%) |
Feb 20, 2015 | 15.53 | 15.60 | 15.39 | 15.59 | 3,972,854 | +0.09(+0.56%) |
Feb 19, 2015 | 15.76 | 15.76 | 15.43 | 15.51 | 5,175,115 | -0.24(-1.50%) |
Feb 18, 2015 | 15.46 | 15.77 | 15.46 | 15.75 | 6,272,016 | +0.24(+1.57%) |
Feb 17, 2015 | 15.51 | 15.64 | 15.43 | 15.50 | 7,909,485 | -0.11(-0.74%) |
Feb 13, 2015 | 15.86 | 15.62 | 15.62 | 15.62 | 8,682,183 | -0.25(-1.58%) |
Feb 12, 2015 | 15.62 | 15.87 | 15.55 | 15.87 | 6,537,795 | +0.33(+2.12%) |
Feb 11, 2015 | 16.00 | 16.04 | 15.50 | 15.54 | 6,555,841 | -0.55(-3.44%) |
Feb 10, 2015 | 15.76 | 16.13 | 15.69 | 16.09 | 5,169,338 | +0.34(+2.16%) |
Feb 09, 2015 | 15.78 | 16.01 | 15.70 | 15.75 | 5,678,395 | -0.02(-0.14%) |
Feb 06, 2015 | 16.42 | 16.43 | 15.69 | 15.77 | 6,192,843 | -0.69(-4.18%) |
Feb 05, 2015 | 16.32 | 16.52 | 16.20 | 16.46 | 5,008,855 | +0.28(+1.71%) |
Feb 04, 2015 | 16.13 | 16.27 | 15.98 | 16.18 | 6,896,282 | -0.03(-0.18%) |
Feb 03, 2015 | 16.05 | 16.27 | 15.98 | 16.21 | 7,727,519 | -0.04(-0.26%) |
Feb 02, 2015 | 16.41 | 16.54 | 16.10 | 16.25 | 6,052,891 | -0.13(-0.82%) |
Jan 30, 2015 | 16.44 | 16.64 | 16.37 | 16.39 | 6,887,526 | -0.20(-1.20%) |
Jan 29, 2015 | 16.18 | 16.65 | 16.11 | 16.59 | 5,787,660 | +0.43(+2.68%) |
Jan 28, 2015 | 16.45 | 16.49 | 16.08 | 16.16 | 6,081,963 | -0.27(-1.64%) |
Jan 27, 2015 | 16.23 | 16.55 | 16.18 | 16.42 | 4,290,877 | +0.10(+0.61%) |
Jan 26, 2015 | 16.16 | 16.33 | 15.90 | 16.33 | 3,789,412 | +0.02(+0.13%) |
Jan 23, 2015 | 16.29 | 16.42 | 16.23 | 16.30 | 3,280,649 | +0.06(+0.35%) |
Jan 22, 2015 | 16.49 | 16.56 | 16.14 | 16.25 | 4,877,347 | -0.18(-1.12%) |
Jan 21, 2015 | 16.25 | 16.45 | 16.16 | 16.43 | 4,576,957 | +0.18(+1.14%) |
Jan 20, 2015 | 16.38 | 16.41 | 16.06 | 16.25 | 4,502,420 | -0.08(-0.48%) |
Jan 16, 2015 | 16.05 | 16.33 | 15.93 | 16.33 | 5,900,324 | +0.24(+1.50%) |
Jan 15, 2015 | 16.08 | 16.16 | 15.97 | 16.08 | 5,292,450 | +0.03(+0.18%) |
Jan 14, 2015 | 15.91 | 16.07 | 15.76 | 16.06 | 6,257,759 | -0.01(-0.09%) |
Jan 13, 2015 | 16.28 | 16.43 | 15.96 | 16.07 | 4,289,716 | -0.09(-0.53%) |
Jan 12, 2015 | 16.14 | 16.20 | 15.88 | 16.16 | 3,495,630 | +0.04(+0.22%) |
Jan 09, 2015 | 16.46 | 16.47 | 16.08 | 16.12 | 2,996,798 | -0.35(-2.11%) |
Jan 08, 2015 | 16.23 | 16.50 | 16.12 | 16.47 | 4,831,891 | +0.38(+2.38%) |
Jan 07, 2015 | 16.00 | 16.23 | 15.89 | 16.08 | 7,416,804 | +0.21(+1.30%) |
Jan 06, 2015 | 16.24 | 16.34 | 15.76 | 15.88 | 6,715,030 | -0.36(-2.23%) |
Jan 05, 2015 | 16.52 | 16.64 | 16.11 | 16.24 | 5,812,723 | -0.53(-3.17%) |
Jan 02, 2015 | 16.64 | 16.79 | 16.54 | 16.77 | 3,210,162 | +0.14(+0.85%) |
Dec 31, 2014 | 16.94 | 16.63 | 16.63 | 16.63 | 3,244,684 | -0.28(-1.64%) |
Dec 30, 2014 | 17.25 | 17.30 | 16.89 | 16.91 | 3,184,776 | -0.33(-1.93%) |
Dec 29, 2014 | 16.99 | 17.28 | 16.99 | 17.24 | 4,109,632 | +0.26(+1.50%) |
Dec 26, 2014 | 16.90 | 17.11 | 16.89 | 16.99 | 3,954,505 | +0.12(+0.72%) |
Dec 24, 2014 | 16.64 | 16.86 | 16.86 | 16.86 | 2,668,612 | +0.22(+1.32%) |
Dec 23, 2014 | 16.59 | 16.72 | 16.53 | 16.64 | 3,830,208 | +0.13(+0.77%) |
Dec 22, 2014 | 16.40 | 16.53 | 16.24 | 16.52 | 4,995,689 | +0.12(+0.74%) |
Dec 19, 2014 | 16.38 | 16.49 | 16.26 | 16.40 | 9,234,439 | +0.07(+0.43%) |
Dec 18, 2014 | 16.01 | 16.33 | 15.96 | 16.33 | 6,609,746 | +0.36(+2.27%) |
Dec 17, 2014 | 15.52 | 15.99 | 15.40 | 15.96 | 7,618,920 | +0.55(+3.59%) |
Dec 16, 2014 | 15.28 | 15.79 | 15.20 | 15.41 | 7,962,503 | +0.12(+0.79%) |
Dec 15, 2014 | 15.67 | 15.70 | 15.25 | 15.29 | 7,758,813 | -0.33(-2.09%) |
Dec 12, 2014 | 15.98 | 16.03 | 15.62 | 15.62 | 8,016,057 | -0.41(-2.57%) |
Dec 11, 2014 | 16.11 | 16.33 | 16.01 | 16.03 | 6,604,924 | -0.05(-0.31%) |
Dec 10, 2014 | 16.63 | 16.67 | 15.98 | 16.08 | 9,670,460 | -0.57(-3.41%) |
Dec 09, 2014 | 16.46 | 16.75 | 16.46 | 16.64 | 5,514,266 | +0.11(+0.64%) |
Dec 08, 2014 | 16.69 | 16.91 | 16.47 | 16.54 | 5,986,368 | -0.18(-1.06%) |
Dec 05, 2014 | 16.85 | 16.99 | 16.67 | 16.72 | 5,557,646 | -0.26(-1.55%) |
Dec 04, 2014 | 17.08 | 17.16 | 16.94 | 16.98 | 6,754,336 | -0.12(-0.71%) |
Dec 03, 2014 | 16.90 | 17.14 | 16.86 | 17.10 | 5,057,694 | +0.23(+1.35%) |
Dec 02, 2014 | 16.66 | 16.96 | 16.62 | 16.87 | 7,717,936 | +0.19(+1.15%) |
Dec 01, 2014 | 16.93 | 16.95 | 16.61 | 16.68 | 7,710,606 | -0.31(-1.84%) |
Nov 28, 2014 | 17.21 | 17.30 | 16.93 | 16.99 | 5,071,728 | -0.23(-1.36%) |
Nov 26, 2014 | 17.30 | 17.23 | 17.23 | 17.23 | 2,659,595 | -0.03(-0.16%) |
Nov 25, 2014 | 17.33 | 17.35 | 17.14 | 17.26 | 4,880,877 | -0.03(-0.16%) |
Nov 24, 2014 | 17.32 | 17.42 | 17.25 | 17.28 | 4,188,684 | +0.01(+0.04%) |
Nov 21, 2014 | 17.45 | 17.47 | 17.16 | 17.28 | 8,555,739 | +0.01(+0.04%) |
Nov 20, 2014 | 17.26 | 17.40 | 17.19 | 17.27 | 2,403,508 | -0.04(-0.21%) |
Nov 19, 2014 | 17.39 | 17.48 | 17.28 | 17.31 | 3,669,685 | -0.15(-0.85%) |
Nov 18, 2014 | 17.30 | 17.50 | 17.21 | 17.45 | 4,094,101 | +0.15(+0.86%) |
Nov 17, 2014 | 17.07 | 17.35 | 17.00 | 17.31 | 4,186,300 | +0.24(+1.41%) |
Nov 14, 2014 | 17.11 | 17.18 | 17.02 | 17.06 | 5,620,838 | -0.11(-0.62%) |
Nov 13, 2014 | 17.48 | 17.55 | 17.15 | 17.17 | 6,095,485 | -0.27(-1.55%) |
Nov 12, 2014 | 17.56 | 17.70 | 17.43 | 17.44 | 7,508,521 | -0.35(-1.96%) |
Nov 11, 2014 | 17.88 | 17.97 | 17.67 | 17.79 | 4,418,139 | -0.06(-0.32%) |
Nov 10, 2014 | 17.75 | 17.85 | 17.65 | 17.85 | 4,570,421 | +0.11(+0.59%) |
Nov 07, 2014 | 17.56 | 17.77 | 17.52 | 17.74 | 5,913,003 | +0.20(+1.16%) |
Nov 06, 2014 | 17.63 | 17.66 | 17.24 | 17.54 | 8,472,024 | -0.13(-0.76%) |
Nov 05, 2014 | 17.54 | 17.73 | 17.18 | 17.67 | 13,352,003 | +0.34(+1.99%) |
Nov 04, 2014 | 17.43 | 17.52 | 17.15 | 17.33 | 6,838,809 | -0.17(-0.96%) |
Nov 03, 2014 | 17.32 | 17.65 | 17.27 | 17.49 | 8,897,931 | +0.23(+1.34%) |
Oct 31, 2014 | 17.23 | 17.28 | 17.04 | 17.26 | 7,224,487 | +0.10(+0.57%) |
Oct 30, 2014 | 17.03 | 17.27 | 17.00 | 17.16 | 6,286,759 | +0.15(+0.87%) |
Oct 29, 2014 | 17.11 | 17.19 | 16.79 | 17.02 | 3,371,975 | -0.06(-0.37%) |
Oct 28, 2014 | 16.95 | 17.08 | 16.90 | 17.08 | 4,541,015 | +0.20(+1.17%) |
Oct 27, 2014 | 16.89 | 16.88 | 16.88 | 16.88 | 5,472,078 | +0.01(+0.04%) |
Oct 24, 2014 | 16.79 | 16.97 | 16.73 | 16.88 | 2,868,082 | +0.13(+0.76%) |
Oct 23, 2014 | 16.66 | 16.89 | 16.58 | 16.75 | 4,477,252 | +0.21(+1.28%) |
Oct 22, 2014 | 16.78 | 16.99 | 16.53 | 16.54 | 7,331,380 | -0.25(-1.47%) |
Oct 21, 2014 | 16.62 | 16.87 | 16.55 | 16.78 | 5,608,235 | +0.23(+1.40%) |
Oct 20, 2014 | 16.28 | 16.63 | 16.21 | 16.55 | 5,334,455 | +0.26(+1.60%) |
Oct 17, 2014 | 15.98 | 16.40 | 15.84 | 16.29 | 10,606,059 | +0.44(+2.75%) |
Oct 16, 2014 | 15.40 | 16.05 | 15.31 | 15.86 | 14,111,877 | +0.29(+1.85%) |
Oct 15, 2014 | 15.83 | 15.88 | 14.82 | 15.57 | 13,921,632 | -0.47(-2.94%) |
Oct 14, 2014 | 16.37 | 16.39 | 15.91 | 16.04 | 13,002,544 | -0.25(-1.51%) |
Oct 13, 2014 | 16.90 | 16.98 | 16.26 | 16.28 | 14,436,745 | -0.65(-3.82%) |
Oct 10, 2014 | 17.08 | 17.20 | 16.83 | 16.93 | 7,453,578 | -0.08(-0.46%) |
Oct 09, 2014 | 17.40 | 17.47 | 16.95 | 17.01 | 5,828,006 | -0.39(-2.26%) |
Oct 08, 2014 | 17.21 | 17.43 | 17.16 | 17.40 | 7,028,081 | +0.19(+1.10%) |
Oct 07, 2014 | 17.28 | 17.38 | 17.21 | 17.21 | 4,572,477 | -0.10(-0.57%) |
Oct 06, 2014 | 17.40 | 17.47 | 17.23 | 17.31 | 2,843,360 | -0.08(-0.45%) |
Oct 03, 2014 | 17.28 | 17.46 | 17.20 | 17.39 | 3,083,980 | +0.14(+0.82%) |
Oct 02, 2014 | 17.26 | 17.35 | 17.18 | 17.25 | 4,358,071 | -0.01(-0.04%) |
Oct 01, 2014 | 17.24 | 17.40 | 17.22 | 17.26 | 4,248,007 | +0.05(+0.29%) |
Sep 30, 2014 | 17.22 | 17.37 | 17.15 | 17.21 | 5,632,337 | +0.01(+0.04%) |
Sep 29, 2014 | 17.12 | 17.23 | 17.08 | 17.20 | 4,371,854 | +0.05(+0.29%) |
Sep 26, 2014 | 16.83 | 17.23 | 16.74 | 17.15 | 9,014,525 | +0.32(+1.88%) |
Sep 25, 2014 | 16.76 | 17.02 | 16.73 | 16.83 | 5,886,266 | +0.05(+0.29%) |
Sep 24, 2014 | 16.80 | 16.88 | 16.73 | 16.78 | 5,476,773 | +0.01(+0.04%) |
Sep 23, 2014 | 16.73 | 16.79 | 16.69 | 16.78 | 7,260,019 | +0.01(+0.04%) |
Sep 22, 2014 | 17.00 | 17.00 | 16.75 | 16.77 | 6,856,390 | -0.15(-0.87%) |
Sep 19, 2014 | 17.03 | 17.07 | 16.90 | 16.92 | 11,312,185 | -0.11(-0.66%) |
Sep 18, 2014 | 17.14 | 17.18 | 16.97 | 17.03 | 3,520,934 | -0.10(-0.58%) |
Sep 17, 2014 | 17.23 | 17.31 | 16.99 | 17.13 | 6,634,793 | -0.05(-0.29%) |
Sep 16, 2014 | 17.04 | 17.25 | 17.03 | 17.18 | 3,954,859 | +0.11(+0.66%) |
Sep 15, 2014 | 17.08 | 17.18 | 17.04 | 17.07 | 4,102,363 | +0.01(+0.08%) |
Sep 12, 2014 | 17.35 | 17.37 | 17.01 | 17.05 | 3,154,120 | -0.35(-2.02%) |
Sep 11, 2014 | 17.31 | 17.42 | 17.28 | 17.40 | 2,525,394 | +0.10(+0.57%) |
Sep 10, 2014 | 17.36 | 17.40 | 17.23 | 17.30 | 4,589,014 | -0.06(-0.32%) |
Sep 09, 2014 | 17.43 | 17.54 | 17.35 | 17.36 | 4,174,873 | -0.11(-0.64%) |
Sep 08, 2014 | 17.59 | 17.64 | 17.41 | 17.47 | 3,666,741 | -0.12(-0.68%) |
Sep 05, 2014 | 17.42 | 17.62 | 17.42 | 17.59 | 2,948,957 | +0.19(+1.09%) |
Sep 04, 2014 | 17.47 | 17.51 | 17.31 | 17.40 | 3,359,346 | -0.09(-0.52%) |
Sep 03, 2014 | 17.41 | 17.56 | 17.41 | 17.49 | 2,243,274 | +0.10(+0.57%) |
Sep 02, 2014 | 17.47 | 17.51 | 17.30 | 17.40 | 3,232,791 | -0.07(-0.40%) |
Aug 29, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 3,966,612 | +0.00(+0.00%) |
Aug 28, 2014 | 17.26 | 17.47 | 17.26 | 17.47 | 1,412,521 | +0.15(+0.85%) |
Aug 27, 2014 | 17.30 | 17.38 | 17.26 | 17.32 | 2,502,372 | +0.05(+0.28%) |
Aug 26, 2014 | 17.48 | 17.48 | 17.24 | 17.27 | 2,444,340 | -0.16(-0.93%) |
Aug 25, 2014 | 17.26 | 17.47 | 17.25 | 17.43 | 4,046,521 | +0.19(+1.10%) |
Aug 22, 2014 | 17.33 | 17.40 | 17.20 | 17.24 | 2,990,279 | -0.12(-0.69%) |
Aug 21, 2014 | 17.40 | 17.49 | 17.35 | 17.36 | 2,463,631 | -0.03(-0.16%) |
Aug 20, 2014 | 17.46 | 17.52 | 17.25 | 17.39 | 3,681,391 | +0.06(+0.32%) |
Aug 19, 2014 | 17.16 | 17.34 | 17.14 | 17.33 | 3,625,027 | +0.18(+1.07%) |
Aug 18, 2014 | 17.28 | 17.36 | 17.11 | 17.15 | 3,461,901 | -0.08(-0.49%) |
Aug 15, 2014 | 17.23 | 17.37 | 17.09 | 17.23 | 6,578,679 | +0.01(+0.04%) |
Aug 14, 2014 | 17.07 | 17.26 | 17.02 | 17.23 | 3,468,369 | +0.19(+1.11%) |
Aug 13, 2014 | 17.00 | 17.12 | 16.92 | 17.04 | 4,238,810 | +0.05(+0.32%) |
Aug 12, 2014 | 16.96 | 17.08 | 16.91 | 16.98 | 5,129,897 | +0.02(+0.12%) |
Aug 11, 2014 | 16.96 | 17.09 | 16.89 | 16.96 | 5,956,858 | +0.02(+0.12%) |
Aug 08, 2014 | 16.70 | 16.92 | 16.69 | 16.94 | 4,099,621 | +0.31(+1.88%) |
Aug 07, 2014 | 16.43 | 16.72 | 16.43 | 16.63 | 5,566,597 | +0.22(+1.36%) |
Aug 06, 2014 | 16.70 | 16.72 | 16.34 | 16.40 | 14,133,383 | -0.26(-1.59%) |
Aug 05, 2014 | 16.92 | 16.96 | 16.62 | 16.67 | 6,652,734 | -0.36(-2.09%) |
Aug 04, 2014 | 17.05 | 17.05 | 16.70 | 17.02 | 7,697,413 | -0.03(-0.16%) |
Aug 01, 2014 | 16.91 | 17.16 | 16.89 | 17.05 | 4,932,778 | +0.12(+0.70%) |
Jul 31, 2014 | 17.02 | 17.16 | 16.92 | 16.93 | 6,638,480 | -0.17(-0.98%) |
Jul 30, 2014 | 17.42 | 17.48 | 17.04 | 17.10 | 4,654,900 | -0.29(-1.68%) |
Jul 29, 2014 | 17.53 | 17.57 | 17.34 | 17.39 | 4,284,579 | -0.12(-0.68%) |
Jul 28, 2014 | 17.30 | 17.57 | 17.29 | 17.51 | 3,223,822 | +0.20(+1.13%) |
Jul 25, 2014 | 17.46 | 17.50 | 17.31 | 17.32 | 1,923,842 | -0.20(-1.15%) |
Jul 24, 2014 | 17.44 | 17.56 | 17.34 | 17.52 | 3,231,847 | +0.11(+0.64%) |
Jul 23, 2014 | 17.49 | 17.50 | 17.40 | 17.41 | 1,711,918 | -0.08(-0.48%) |
Jul 22, 2014 | 17.53 | 17.60 | 17.49 | 17.49 | 1,851,119 | -0.01(-0.04%) |
Jul 21, 2014 | 17.40 | 17.57 | 17.37 | 17.50 | 2,974,644 | +0.04(+0.24%) |
Jul 18, 2014 | 17.41 | 17.48 | 17.27 | 17.46 | 4,173,872 | +0.18(+1.05%) |
Jul 17, 2014 | 17.29 | 17.50 | 17.25 | 17.28 | 4,893,696 | -0.08(-0.44%) |
Jul 16, 2014 | 17.34 | 17.37 | 17.19 | 17.35 | 3,624,038 | +0.01(+0.08%) |
Jul 15, 2014 | 17.24 | 17.37 | 17.21 | 17.34 | 3,889,209 | +0.13(+0.73%) |
Jul 14, 2014 | 17.41 | 17.47 | 17.19 | 17.21 | 3,236,558 | -0.17(-1.00%) |
Jul 11, 2014 | 17.44 | 17.51 | 17.34 | 17.39 | 2,610,156 | -0.06(-0.36%) |
Jul 10, 2014 | 17.30 | 17.45 | 17.25 | 17.45 | 2,943,789 | +0.11(+0.64%) |
Jul 09, 2014 | 17.34 | 17.42 | 17.25 | 17.34 | 2,944,773 | +0.05(+0.28%) |
Jul 08, 2014 | 17.23 | 17.43 | 17.23 | 17.29 | 4,275,609 | +0.03(+0.20%) |
Jul 07, 2014 | 17.24 | 17.36 | 17.21 | 17.25 | 3,541,419 | +0.01(+0.04%) |
Jul 03, 2014 | 17.35 | 17.25 | 17.25 | 17.25 | 2,774,103 | -0.10(-0.56%) |
Jul 02, 2014 | 17.64 | 17.65 | 17.31 | 17.34 | 4,282,808 | -0.33(-1.85%) |