Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.87 | 21.88 | 21.42 | 21.43 | 9,870,096 | -0.47(-2.17%) |
Jan 29, 2015 | 21.62 | 21.92 | 21.53 | 21.91 | 8,695,251 | +0.34(+1.58%) |
Jan 28, 2015 | 21.83 | 22.10 | 21.53 | 21.57 | 10,358,396 | -0.26(-1.17%) |
Jan 27, 2015 | 21.56 | 21.88 | 21.31 | 21.82 | 10,866,315 | +0.29(+1.34%) |
Jan 26, 2015 | 21.45 | 21.54 | 21.31 | 21.53 | 7,044,889 | +0.05(+0.25%) |
Jan 23, 2015 | 21.56 | 21.62 | 21.45 | 21.48 | 8,589,355 | -0.01(-0.06%) |
Jan 22, 2015 | 21.64 | 21.72 | 21.29 | 21.49 | 11,838,446 | -0.07(-0.31%) |
Jan 21, 2015 | 21.25 | 21.63 | 21.14 | 21.56 | 15,033,835 | +0.19(+0.88%) |
Jan 20, 2015 | 21.31 | 21.40 | 21.09 | 21.37 | 9,427,001 | +0.14(+0.66%) |
Jan 16, 2015 | 21.02 | 21.25 | 20.97 | 21.23 | 10,028,170 | +0.23(+1.10%) |
Jan 15, 2015 | 20.82 | 21.00 | 22,043,162 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.76 | 21.11 | 20.70 | 21.08 | 9,337,003 | +0.13(+0.62%) |
Jan 13, 2015 | 20.95 | 8,610,528 | +0.08(+0.39%) | |||
Jan 12, 2015 | 20.89 | 21.06 | 20.73 | 20.87 | 7,426,305 | -0.05(-0.25%) |
Jan 09, 2015 | 21.14 | 21.19 | 20.87 | 20.92 | 7,802,358 | -0.19(-0.88%) |
Jan 08, 2015 | 21.16 | 21.23 | 21.05 | 21.11 | 9,710,426 | +0.13(+0.61%) |
Jan 07, 2015 | 21.11 | 21.18 | 20.81 | 20.98 | 9,291,823 | +0.19(+0.92%) |
Jan 06, 2015 | 20.78 | 21.17 | 20.75 | 20.79 | 13,538,178 | +0.08(+0.39%) |
Jan 05, 2015 | 20.91 | 20.95 | 20.64 | 20.71 | 10,389,779 | -0.22(-1.06%) |
Jan 02, 2015 | 20.92 | 21.02 | 20.67 | 20.93 | 8,238,669 | +0.08(+0.38%) |
Dec 31, 2014 | 20.85 | 20.85 | 20.85 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.67 | 21.67 | 21.11 | 21.16 | 7,321,923 | -0.52(-2.42%) |
Dec 29, 2014 | 21.41 | 21.75 | 21.40 | 21.68 | 9,950,445 | +0.24(+1.11%) |
Dec 26, 2014 | 21.24 | 21.52 | 21.19 | 21.44 | 11,218,703 | +0.26(+1.21%) |
Dec 24, 2014 | 21.18 | 21.18 | 21.18 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 20.87 | 20.95 | 20.76 | 20.86 | 6,481,264 | +0.07(+0.36%) |
Dec 22, 2014 | 20.77 | 20.84 | 20.65 | 20.78 | 8,379,785 | +0.01(+0.07%) |
Dec 19, 2014 | 20.73 | 20.88 | 20.56 | 20.77 | 17,770,312 | +0.08(+0.40%) |
Dec 18, 2014 | 20.41 | 20.69 | 20.25 | 20.69 | 11,233,454 | +0.46(+2.26%) |
Dec 17, 2014 | 19.88 | 20.27 | 19.79 | 20.23 | 14,066,475 | +0.40(+2.02%) |
Dec 16, 2014 | 20.11 | 19.83 | 13,504,823 | +0.08(+0.42%) | ||
Dec 15, 2014 | 19.98 | 20.00 | 19.53 | 19.75 | 14,401,849 | -0.03(-0.15%) |
Dec 12, 2014 | 19.97 | 20.20 | 19.77 | 19.78 | 13,152,236 | -0.33(-1.63%) |
Dec 11, 2014 | 19.96 | 20.24 | 19.92 | 20.11 | 11,920,401 | +0.20(+1.03%) |
Dec 10, 2014 | 20.25 | 20.40 | 19.86 | 19.90 | 27,391,754 | -0.62(-3.01%) |
Dec 09, 2014 | 20.31 | 20.54 | 20.29 | 20.52 | 8,476,456 | +0.18(+0.89%) |
Dec 08, 2014 | 20.17 | 20.46 | 20.17 | 20.34 | 9,165,059 | +0.15(+0.72%) |
Dec 05, 2014 | 20.14 | 20.32 | 20.05 | 20.19 | 9,010,803 | -0.11(-0.54%) |
Dec 04, 2014 | 20.14 | 20.42 | 20.13 | 20.30 | 18,631,272 | -0.18(-0.86%) |
Dec 03, 2014 | 20.56 | 20.67 | 20.41 | 20.48 | 8,188,234 | -0.14(-0.68%) |
Dec 02, 2014 | 20.49 | 20.69 | 20.38 | 20.62 | 7,359,692 | +0.06(+0.29%) |
Dec 01, 2014 | 20.37 | 20.72 | 20.29 | 20.56 | 9,658,314 | +0.08(+0.40%) |
Nov 28, 2014 | 20.27 | 20.63 | 20.27 | 20.48 | 5,036,048 | +0.23(+1.15%) |
Nov 26, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.34%) | |
Nov 25, 2014 | 20.11 | 20.22 | 19.97 | 20.18 | 9,422,755 | +0.07(+0.35%) |
Nov 24, 2014 | 20.24 | 20.29 | 20.10 | 20.11 | 7,209,088 | -0.10(-0.50%) |
Nov 21, 2014 | 20.26 | 20.26 | 20.02 | 20.21 | 10,129,834 | +0.13(+0.66%) |
Nov 20, 2014 | 20.04 | 20.14 | 20.00 | 20.08 | 6,764,409 | -0.13(-0.63%) |
Nov 19, 2014 | 20.17 | 20.24 | 20.03 | 20.20 | 9,034,521 | +0.07(+0.36%) |
Nov 18, 2014 | 20.13 | 20.22 | 20.01 | 20.13 | 8,286,343 | +0.03(+0.13%) |
Nov 17, 2014 | 19.81 | 20.15 | 19.80 | 20.11 | 6,980,738 | +0.26(+1.34%) |
Nov 14, 2014 | 19.86 | 19.94 | 19.80 | 19.84 | 9,579,994 | -0.08(-0.41%) |
Nov 13, 2014 | 20.08 | 20.23 | 19.85 | 19.92 | 9,059,966 | -0.16(-0.80%) |
Nov 12, 2014 | 20.07 | 20.27 | 19.89 | 20.08 | 13,110,083 | -0.33(-1.63%) |
Nov 11, 2014 | 20.55 | 20.64 | 20.38 | 20.42 | 9,474,067 | -0.16(-0.77%) |
Nov 10, 2014 | 20.34 | 20.57 | 20.23 | 20.57 | 7,546,866 | +0.17(+0.84%) |
Nov 07, 2014 | 20.23 | 20.41 | 20.11 | 20.40 | 10,660,513 | +0.15(+0.75%) |
Nov 06, 2014 | 20.36 | 20.48 | 20.02 | 20.25 | 18,581,144 | -0.18(-0.89%) |
Nov 05, 2014 | 19.83 | 20.49 | 19.78 | 20.43 | 28,245,132 | +0.76(+3.88%) |
Nov 04, 2014 | 19.67 | 19.80 | 19.55 | 19.67 | 10,222,343 | +0.03(+0.15%) |
Nov 03, 2014 | 19.54 | 19.68 | 19.41 | 19.64 | 11,477,906 | +0.11(+0.59%) |
Oct 31, 2014 | 19.58 | 19.58 | 19.26 | 19.52 | 12,940,270 | +0.06(+0.31%) |
Oct 30, 2014 | 19.28 | 19.51 | 19.00 | 19.46 | 14,623,937 | +0.26(+1.33%) |
Oct 29, 2014 | 19.29 | 19.37 | 19.00 | 19.21 | 9,349,380 | -0.10(-0.53%) |
Oct 28, 2014 | 19.18 | 19.31 | 19.05 | 19.31 | 9,847,022 | +0.20(+1.06%) |
Oct 27, 2014 | 19.14 | 19.16 | 19.06 | 19.11 | 6,946,665 | -0.05(-0.27%) |
Oct 24, 2014 | 19.09 | 19.24 | 19.00 | 19.16 | 8,473,249 | +0.11(+0.57%) |
Oct 23, 2014 | 18.96 | 19.15 | 18.84 | 19.05 | 12,083,373 | +0.25(+1.32%) |
Oct 22, 2014 | 18.93 | 18.81 | 12,222,901 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.55 | 18.63 | 18.45 | 18.61 | 9,062,368 | +0.08(+0.41%) |
Oct 20, 2014 | 18.37 | 18.55 | 18.35 | 18.53 | 7,145,187 | +0.17(+0.93%) |
Oct 17, 2014 | 18.43 | 18.36 | 12,475,110 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.69 | 18.29 | 17.63 | 18.19 | 17,066,500 | +0.30(+1.69%) |
Oct 15, 2014 | 18.17 | 18.25 | 17.60 | 17.89 | 15,537,857 | -0.30(-1.63%) |
Oct 14, 2014 | 18.13 | 18.46 | 18.01 | 18.18 | 16,063,624 | +0.11(+0.59%) |
Oct 13, 2014 | 18.26 | 18.47 | 18.06 | 18.08 | 11,138,029 | -0.16(-0.90%) |
Oct 10, 2014 | 18.31 | 18.57 | 18.23 | 18.24 | 13,046,479 | +0.01(+0.04%) |
Oct 09, 2014 | 18.58 | 18.65 | 18.23 | 18.23 | 12,248,571 | -0.34(-1.81%) |
Oct 08, 2014 | 18.16 | 18.59 | 18.14 | 18.57 | 10,798,203 | +0.45(+2.47%) |
Oct 07, 2014 | 18.18 | 18.35 | 18.11 | 18.12 | 9,268,374 | -0.12(-0.68%) |
Oct 06, 2014 | 18.38 | 18.48 | 18.19 | 18.25 | 7,826,737 | -0.11(-0.61%) |
Oct 03, 2014 | 18.35 | 18.39 | 18.18 | 18.36 | 8,231,465 | +0.09(+0.49%) |
Oct 02, 2014 | 18.33 | 18.45 | 18.24 | 18.27 | 8,627,067 | -0.10(-0.55%) |
Oct 01, 2014 | 18.25 | 18.58 | 18.25 | 18.37 | 8,170,320 | +0.08(+0.44%) |
Sep 30, 2014 | 18.28 | 18.49 | 18.22 | 18.29 | 8,934,821 | +0.05(+0.30%) |
Sep 29, 2014 | 18.11 | 18.25 | 18.03 | 18.23 | 6,496,401 | +0.03(+0.17%) |
Sep 26, 2014 | 18.15 | 18.25 | 18.05 | 18.20 | 7,144,699 | +0.06(+0.32%) |
Sep 25, 2014 | 18.34 | 18.41 | 18.14 | 18.14 | 9,008,250 | -0.20(-1.10%) |
Sep 24, 2014 | 18.47 | 18.47 | 18.30 | 18.35 | 5,546,031 | -0.07(-0.39%) |
Sep 23, 2014 | 18.43 | 18.53 | 18.35 | 18.42 | 7,186,898 | -0.01(-0.07%) |
Sep 22, 2014 | 18.44 | 18.55 | 18.35 | 18.43 | 7,346,229 | -0.10(-0.55%) |
Sep 19, 2014 | 18.51 | 18.60 | 18.42 | 18.53 | 10,989,000 | +0.11(+0.59%) |
Sep 18, 2014 | 18.56 | 18.63 | 18.37 | 18.43 | 9,495,524 | -0.14(-0.74%) |
Sep 17, 2014 | 18.63 | 18.75 | 18.47 | 18.56 | 10,692,174 | +0.03(+0.17%) |
Sep 16, 2014 | 18.32 | 18.60 | 18.28 | 18.53 | 11,712,154 | +0.19(+1.01%) |
Sep 15, 2014 | 18.40 | 18.47 | 18.27 | 18.35 | 6,912,802 | +0.02(+0.08%) |
Sep 12, 2014 | 18.61 | 18.65 | 18.32 | 18.33 | 9,376,287 | -0.40(-2.13%) |
Sep 11, 2014 | 18.62 | 18.78 | 18.50 | 18.73 | 8,628,464 | +0.10(+0.55%) |
Sep 10, 2014 | 18.75 | 18.55 | 18.63 | 8,743,968 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.85 | 18.91 | 18.63 | 18.64 | 9,831,669 | -0.30(-1.58%) |
Sep 08, 2014 | 19.07 | 19.09 | 18.90 | 18.94 | 5,395,077 | -0.13(-0.69%) |
Sep 05, 2014 | 18.95 | 19.08 | 18.91 | 19.08 | 8,013,520 | +0.13(+0.71%) |
Sep 04, 2014 | 19.00 | 19.04 | 18.85 | 18.94 | 10,787,064 | -0.07(-0.38%) |
Sep 03, 2014 | 18.98 | 19.11 | 18.95 | 19.01 | 7,308,188 | +0.07(+0.38%) |
Sep 02, 2014 | 19.15 | 19.19 | 18.87 | 18.94 | 9,617,963 | -0.24(-1.24%) |
Aug 29, 2014 | 19.18 | 19.18 | 19.18 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.83 | 19.04 | 18.78 | 19.00 | 4,846,668 | +0.12(+0.66%) |
Aug 27, 2014 | 18.73 | 18.90 | 18.70 | 18.88 | 7,252,761 | +0.17(+0.93%) |
Aug 26, 2014 | 18.96 | 18.96 | 18.69 | 18.70 | 7,210,764 | -0.28(-1.48%) |
Aug 25, 2014 | 18.91 | 19.06 | 18.91 | 18.98 | 4,451,396 | +0.10(+0.54%) |
Aug 22, 2014 | 18.94 | 19.03 | 18.76 | 18.88 | 5,127,646 | -0.07(-0.38%) |
Aug 21, 2014 | 18.91 | 19.07 | 18.91 | 18.95 | 6,648,186 | +0.05(+0.28%) |
Aug 20, 2014 | 18.80 | 18.92 | 18.75 | 18.90 | 5,335,787 | +0.08(+0.43%) |
Aug 19, 2014 | 18.66 | 18.83 | 18.62 | 18.82 | 6,681,125 | +0.23(+1.23%) |
Aug 18, 2014 | 18.68 | 18.79 | 18.54 | 18.59 | 5,679,922 | -0.05(-0.25%) |
Aug 15, 2014 | 18.64 | 18.84 | 18.58 | 18.64 | 6,559,354 | +0.04(+0.20%) |
Aug 14, 2014 | 18.62 | 18.51 | 18.60 | 4,987,996 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.39 | 18.62 | 18.38 | 18.51 | 5,529,209 | +0.16(+0.90%) |
Aug 12, 2014 | 18.36 | 18.44 | 18.29 | 18.35 | 6,755,393 | +0.00(+0.01%) |
Aug 11, 2014 | 18.46 | 18.52 | 18.32 | 18.35 | 7,362,532 | -0.11(-0.59%) |
Aug 08, 2014 | 18.20 | 18.46 | 18.19 | 18.46 | 9,037,074 | +0.29(+1.58%) |
Aug 07, 2014 | 17.95 | 18.23 | 17.90 | 18.17 | 14,701,238 | +0.31(+1.75%) |
Aug 06, 2014 | 17.90 | 17.99 | 17.75 | 17.86 | 23,378,226 | -0.05(-0.26%) |
Aug 05, 2014 | 18.11 | 18.17 | 17.85 | 17.90 | 12,587,839 | -0.28(-1.55%) |
Aug 04, 2014 | 18.16 | 18.20 | 17.75 | 18.18 | 19,226,230 | +0.04(+0.25%) |
Aug 01, 2014 | 18.08 | 18.35 | 18.04 | 18.14 | 13,003,956 | -0.01(-0.07%) |
Jul 31, 2014 | 18.49 | 18.56 | 18.14 | 18.15 | 14,069,341 | -0.47(-2.54%) |
Jul 30, 2014 | 18.98 | 19.05 | 18.52 | 18.63 | 14,709,125 | -0.40(-2.09%) |
Jul 29, 2014 | 19.15 | 19.22 | 18.81 | 19.03 | 10,046,474 | -0.23(-1.18%) |
Jul 28, 2014 | 19.04 | 19.29 | 18.97 | 19.25 | 8,497,185 | +0.22(+1.15%) |
Jul 25, 2014 | 19.06 | 19.15 | 19.01 | 19.04 | 6,645,641 | -0.05(-0.27%) |
Jul 24, 2014 | 19.08 | 19.16 | 19.03 | 19.09 | 5,472,319 | +0.04(+0.23%) |
Jul 23, 2014 | 19.04 | 19.12 | 18.98 | 19.04 | 7,587,027 | +0.03(+0.14%) |
Jul 22, 2014 | 19.11 | 19.16 | 19.01 | 19.02 | 7,143,225 | -0.06(-0.33%) |
Jul 21, 2014 | 19.12 | 19.13 | 18.97 | 19.08 | 4,642,977 | -0.02(-0.10%) |
Jul 18, 2014 | 18.94 | 19.11 | 18.81 | 19.10 | 9,871,702 | +0.23(+1.23%) |
Jul 17, 2014 | 19.24 | 19.24 | 18.86 | 18.87 | 8,309,110 | -0.22(-1.15%) |
Jul 16, 2014 | 19.05 | 19.13 | 18.93 | 19.09 | 7,284,851 | +0.08(+0.41%) |
Jul 15, 2014 | 18.87 | 19.03 | 18.82 | 19.01 | 9,104,530 | +0.17(+0.92%) |
Jul 14, 2014 | 19.07 | 19.15 | 18.83 | 18.84 | 9,436,693 | -0.30(-1.57%) |
Jul 11, 2014 | 19.21 | 19.26 | 19.08 | 19.14 | 6,301,284 | -0.08(-0.42%) |
Jul 10, 2014 | 19.07 | 19.28 | 19.06 | 19.22 | 7,914,762 | +0.11(+0.57%) |
Jul 09, 2014 | 19.10 | 19.19 | 19.01 | 19.11 | 8,874,109 | -0.01(-0.07%) |
Jul 08, 2014 | 19.00 | 19.22 | 18.97 | 19.12 | 11,644,767 | +0.08(+0.43%) |
Jul 07, 2014 | 18.96 | 19.14 | 18.96 | 19.04 | 9,622,403 | +0.05(+0.26%) |
Jul 03, 2014 | 18.99 | 18.99 | 18.99 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.55 | 19.61 | 19.23 | 19.28 | 12,778,241 | -0.34(-1.73%) |
Jul 01, 2014 | 19.81 | 19.81 | 19.59 | 19.62 | 10,883,683 | -0.20(-1.01%) |
Jun 30, 2014 | 19.62 | 19.82 | 19.50 | 19.82 | 16,938,378 | +0.17(+0.87%) |
Jun 27, 2014 | 19.64 | 19.76 | 19.58 | 19.64 | 16,793,308 | +0.04(+0.20%) |
Jun 26, 2014 | 19.62 | 19.66 | 19.49 | 19.61 | 8,070,941 | -0.07(-0.34%) |
Jun 25, 2014 | 19.42 | 19.70 | 19.39 | 19.67 | 12,462,882 | +0.20(+1.01%) |
Jun 24, 2014 | 19.29 | 19.55 | 19.24 | 19.48 | 10,764,188 | +0.21(+1.10%) |
Jun 23, 2014 | 19.36 | 19.38 | 19.15 | 19.26 | 7,744,396 | -0.07(-0.36%) |
Jun 20, 2014 | 19.43 | 19.43 | 19.29 | 19.33 | 19,155,374 | -0.03(-0.17%) |
Jun 19, 2014 | 19.33 | 19.49 | 19.19 | 19.37 | 16,235,317 | +0.09(+0.47%) |
Jun 18, 2014 | 18.90 | 19.28 | 18.89 | 19.28 | 12,278,536 | +0.38(+1.98%) |
Jun 17, 2014 | 18.65 | 18.94 | 18.65 | 18.90 | 11,784,997 | +0.11(+0.61%) |
Jun 16, 2014 | 18.75 | 18.99 | 18.66 | 18.79 | 9,446,855 | +0.07(+0.39%) |
Jun 13, 2014 | 18.49 | 18.79 | 18.38 | 18.71 | 11,742,634 | +0.22(+1.21%) |
Jun 12, 2014 | 18.35 | 18.57 | 18.23 | 18.49 | 11,289,125 | +0.14(+0.76%) |
Jun 11, 2014 | 18.50 | 18.54 | 18.21 | 18.35 | 11,159,669 | -0.17(-0.92%) |
Jun 10, 2014 | 18.57 | 18.66 | 18.49 | 18.52 | 6,999,215 | -0.32(-1.70%) |
Jun 06, 2014 | 18.96 | 19.04 | 18.82 | 18.84 | 6,042,660 | -0.06(-0.34%) |
Jun 05, 2014 | 18.81 | 18.97 | 18.78 | 18.90 | 6,091,291 | +0.09(+0.46%) |
Jun 04, 2014 | 18.76 | 18.84 | 18.68 | 18.82 | 7,577,774 | +0.03(+0.16%) |
Jun 03, 2014 | 18.79 | 18.88 | 18.73 | 18.79 | 10,529,080 | -0.00(-0.02%) |
Jun 02, 2014 | 18.78 | 18.90 | 18.68 | 18.79 | 7,522,456 | -0.03(-0.18%) |
May 30, 2014 | 18.68 | 18.84 | 18.63 | 18.82 | 10,869,823 | +0.16(+0.84%) |
May 29, 2014 | 18.70 | 18.81 | 18.55 | 18.67 | 7,729,811 | -0.02(-0.09%) |
May 28, 2014 | 18.53 | 18.72 | 18.48 | 18.68 | 9,958,787 | +0.16(+0.86%) |
May 27, 2014 | 18.66 | 18.75 | 18.51 | 18.53 | 9,194,942 | +0.01(+0.07%) |
May 23, 2014 | 18.51 | 18.51 | 18.51 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.47 | 18.63 | 18.46 | 18.54 | 4,257,973 | +0.07(+0.36%) |
May 21, 2014 | 18.55 | 18.58 | 18.41 | 18.48 | 13,137,479 | -0.01(-0.05%) |
May 20, 2014 | 18.17 | 18.53 | 18.08 | 18.49 | 18,687,622 | +0.31(+1.72%) |
May 19, 2014 | 18.52 | 18.52 | 18.17 | 18.17 | 9,060,841 | -0.36(-1.97%) |
May 16, 2014 | 18.47 | 18.59 | 18.41 | 18.54 | 11,490,620 | +0.06(+0.34%) |
May 15, 2014 | 18.54 | 18.71 | 18.47 | 18.48 | 13,865,766 | -0.07(-0.35%) |
May 14, 2014 | 18.39 | 18.66 | 18.39 | 18.54 | 9,809,476 | +0.10(+0.55%) |
May 13, 2014 | 18.45 | 18.54 | 18.37 | 18.44 | 12,607,279 | +0.05(+0.28%) |
May 12, 2014 | 18.65 | 18.66 | 18.36 | 18.39 | 18,936,054 | -0.21(-1.15%) |
May 09, 2014 | 18.91 | 18.99 | 18.58 | 18.60 | 12,923,633 | -0.30(-1.59%) |
May 08, 2014 | 19.02 | 19.07 | 18.89 | 18.90 | 9,164,601 | -0.15(-0.78%) |
May 07, 2014 | 18.79 | 19.06 | 18.77 | 19.05 | 11,281,199 | +0.27(+1.43%) |
May 06, 2014 | 18.74 | 18.94 | 18.70 | 18.78 | 9,526,032 | -0.02(-0.09%) |
May 05, 2014 | 18.76 | 18.85 | 18.70 | 18.80 | 11,088,436 | -0.01(-0.04%) |
May 02, 2014 | 19.11 | 19.12 | 18.71 | 18.81 | 15,630,515 | -0.38(-1.98%) |
May 01, 2014 | 19.23 | 19.26 | 19.07 | 19.19 | 13,933,755 | +0.02(+0.12%) |
Apr 30, 2014 | 19.17 | 19.48 | 19.13 | 19.16 | 22,876,058 | +0.36(+1.92%) |
Apr 29, 2014 | 18.69 | 18.84 | 18.69 | 18.80 | 10,468,931 | +0.13(+0.72%) |
Apr 28, 2014 | 18.82 | 18.96 | 18.57 | 18.67 | 13,411,179 | -0.08(-0.41%) |
Apr 25, 2014 | 18.56 | 18.79 | 18.56 | 18.74 | 11,126,849 | +0.19(+1.01%) |
Apr 24, 2014 | 18.58 | 18.63 | 18.39 | 18.56 | 11,410,647 | +0.04(+0.23%) |
Apr 23, 2014 | 18.50 | 18.70 | 18.47 | 18.51 | 10,171,695 | +0.02(+0.12%) |
Apr 22, 2014 | 18.53 | 18.60 | 18.43 | 18.49 | 7,802,666 | -0.06(-0.34%) |
Apr 21, 2014 | 18.55 | 18.66 | 18.52 | 18.55 | 8,043,935 | +0.02(+0.09%) |
Apr 17, 2014 | 18.54 | 18.54 | 18.54 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.64 | 18.80 | 18.56 | 18.79 | 7,250,681 | +0.13(+0.69%) |
Apr 15, 2014 | 18.43 | 18.67 | 18.41 | 18.66 | 8,956,305 | +0.22(+1.18%) |
Apr 14, 2014 | 18.39 | 18.53 | 18.32 | 18.44 | 5,738,966 | +0.18(+1.01%) |
Apr 11, 2014 | 18.34 | 18.48 | 18.24 | 18.26 | 11,157,983 | -0.12(-0.65%) |
Apr 10, 2014 | 18.45 | 18.55 | 18.27 | 18.38 | 14,453,700 | -0.13(-0.68%) |
Apr 09, 2014 | 18.54 | 18.68 | 18.36 | 18.51 | 12,673,053 | -0.01(-0.07%) |
Apr 08, 2014 | 18.02 | 18.53 | 17.94 | 18.52 | 11,959,663 | +0.50(+2.77%) |
Apr 07, 2014 | 18.19 | 18.28 | 18.02 | 18.02 | 10,922,222 | -0.21(-1.17%) |
Apr 04, 2014 | 18.21 | 18.41 | 18.16 | 18.23 | 9,273,696 | +0.08(+0.43%) |
Apr 03, 2014 | 18.17 | 18.28 | 18.12 | 18.16 | 6,686,596 | +0.11(+0.60%) |
Apr 02, 2014 | 18.21 | 18.22 | 17.90 | 18.05 | 10,926,301 | -0.16(-0.86%) |
Apr 01, 2014 | 18.35 | 18.35 | 18.13 | 18.20 | 6,064,496 | -0.15(-0.80%) |
Mar 31, 2014 | 18.26 | 18.45 | 18.23 | 18.35 | 8,412,427 | +0.17(+0.95%) |
Mar 28, 2014 | 18.13 | 18.21 | 18.06 | 18.18 | 7,664,109 | +0.02(+0.12%) |
Mar 27, 2014 | 17.99 | 18.18 | 17.92 | 18.16 | 8,283,187 | +0.14(+0.78%) |
Mar 26, 2014 | 18.17 | 18.21 | 18.00 | 18.02 | 8,755,142 | -0.13(-0.73%) |
Mar 25, 2014 | 18.09 | 18.23 | 18.02 | 18.15 | 9,074,039 | +0.09(+0.52%) |
Mar 24, 2014 | 18.20 | 18.26 | 17.95 | 18.06 | 9,199,246 | -0.09(-0.52%) |
Mar 21, 2014 | 18.12 | 18.31 | 17.99 | 18.15 | 21,644,328 | +0.20(+1.10%) |
Mar 20, 2014 | 17.85 | 17.96 | 17.62 | 17.95 | 9,962,982 | +0.05(+0.26%) |
Mar 19, 2014 | 18.12 | 18.21 | 17.75 | 17.91 | 12,112,981 | -0.22(-1.24%) |
Mar 18, 2014 | 18.26 | 18.29 | 18.12 | 18.13 | 6,369,643 | -0.07(-0.36%) |
Mar 17, 2014 | 18.18 | 18.25 | 18.11 | 18.20 | 9,491,903 | +0.11(+0.58%) |
Mar 14, 2014 | 17.96 | 18.21 | 17.88 | 18.09 | 11,239,894 | +0.09(+0.51%) |
Mar 13, 2014 | 17.72 | 18.15 | 17.70 | 18.00 | 16,171,616 | +0.31(+1.72%) |
Mar 12, 2014 | 17.42 | 17.70 | 17.41 | 17.69 | 9,301,213 | +0.24(+1.35%) |
Mar 11, 2014 | 17.60 | 17.62 | 17.39 | 17.46 | 11,218,442 | -0.04(-0.24%) |
Mar 10, 2014 | 17.59 | 17.64 | 17.39 | 17.50 | 9,335,380 | -0.12(-0.68%) |
Mar 07, 2014 | 17.39 | 17.63 | 17.33 | 17.62 | 10,299,059 | +0.20(+1.17%) |
Mar 06, 2014 | 17.47 | 17.50 | 17.32 | 17.41 | 8,507,855 | +0.02(+0.10%) |
Mar 05, 2014 | 17.58 | 17.59 | 17.36 | 17.40 | 8,457,234 | -0.19(-1.10%) |
Mar 04, 2014 | 17.46 | 17.66 | 17.44 | 17.59 | 13,696,144 | +0.26(+1.53%) |
Mar 03, 2014 | 17.44 | 17.49 | 17.24 | 17.33 | 10,672,663 | -0.21(-1.21%) |
Feb 28, 2014 | 17.37 | 17.60 | 17.34 | 17.54 | 11,329,325 | +0.16(+0.89%) |
Feb 27, 2014 | 17.36 | 17.43 | 17.27 | 17.38 | 10,790,600 | +0.02(+0.13%) |
Feb 26, 2014 | 17.51 | 17.55 | 17.33 | 17.36 | 11,832,721 | -0.09(-0.50%) |
Feb 25, 2014 | 17.52 | 17.65 | 17.40 | 17.45 | 11,612,210 | -0.03(-0.15%) |
Feb 24, 2014 | 17.62 | 17.66 | 17.47 | 17.47 | 13,793,020 | -0.15(-0.84%) |
Feb 21, 2014 | 17.61 | 17.79 | 17.59 | 17.62 | 8,532,947 | +0.02(+0.12%) |
Feb 20, 2014 | 17.62 | 17.71 | 17.53 | 17.60 | 11,585,502 | +0.00(+0.01%) |
Feb 19, 2014 | 17.78 | 17.84 | 17.57 | 17.60 | 8,988,802 | -0.17(-0.98%) |
Feb 18, 2014 | 17.77 | 17.90 | 17.74 | 17.77 | 9,592,291 | +0.02(+0.09%) |
Feb 14, 2014 | 17.76 | 17.76 | 17.76 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.47 | 17.73 | 17.46 | 17.68 | 6,685,505 | +0.12(+0.71%) |
Feb 12, 2014 | 17.51 | 17.66 | 17.43 | 17.55 | 9,907,192 | +0.04(+0.24%) |
Feb 11, 2014 | 17.35 | 17.64 | 17.33 | 17.51 | 12,719,637 | +0.12(+0.70%) |
Feb 10, 2014 | 17.20 | 17.41 | 17.12 | 17.39 | 7,976,255 | +0.14(+0.81%) |
Feb 07, 2014 | 17.26 | 17.42 | 17.10 | 17.25 | 13,787,689 | +0.16(+0.92%) |
Feb 06, 2014 | 17.01 | 17.11 | 16.95 | 17.09 | 11,985,153 | +0.08(+0.47%) |
Feb 05, 2014 | 17.12 | 17.17 | 16.99 | 17.01 | 12,253,310 | -0.15(-0.87%) |
Feb 04, 2014 | 17.41 | 17.42 | 17.10 | 17.16 | 12,774,313 | -0.21(-1.18%) |