Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.87 | 21.88 | 21.42 | 21.44 | 9,867,875 | -0.47(-2.17%) |
Jan 29, 2015 | 21.62 | 21.92 | 21.53 | 21.91 | 8,693,295 | +0.34(+1.58%) |
Jan 28, 2015 | 21.84 | 22.10 | 21.54 | 21.57 | 10,356,066 | -0.26(-1.17%) |
Jan 27, 2015 | 21.56 | 21.88 | 21.32 | 21.83 | 10,863,870 | +0.29(+1.34%) |
Jan 26, 2015 | 21.45 | 21.54 | 21.32 | 21.54 | 7,043,304 | +0.05(+0.25%) |
Jan 23, 2015 | 21.56 | 21.63 | 21.46 | 21.48 | 8,587,423 | -0.01(-0.06%) |
Jan 22, 2015 | 21.64 | 21.73 | 21.29 | 21.50 | 11,835,782 | -0.07(-0.31%) |
Jan 21, 2015 | 21.25 | 21.64 | 21.15 | 21.56 | 15,030,452 | +0.19(+0.88%) |
Jan 20, 2015 | 21.31 | 21.41 | 21.10 | 21.38 | 9,424,880 | +0.14(+0.66%) |
Jan 16, 2015 | 21.02 | 21.26 | 20.98 | 21.24 | 10,025,914 | +0.23(+1.10%) |
Jan 15, 2015 | 20.82 | 21.01 | 22,038,202 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.76 | 21.12 | 20.70 | 21.09 | 9,334,902 | +0.13(+0.62%) |
Jan 13, 2015 | 20.96 | 8,608,591 | +0.08(+0.39%) | |||
Jan 12, 2015 | 20.90 | 21.07 | 20.73 | 20.87 | 7,424,634 | -0.05(-0.25%) |
Jan 09, 2015 | 21.14 | 21.20 | 20.87 | 20.93 | 7,800,603 | -0.19(-0.88%) |
Jan 08, 2015 | 21.17 | 21.24 | 21.06 | 21.11 | 9,708,241 | +0.13(+0.61%) |
Jan 07, 2015 | 21.11 | 21.19 | 20.81 | 20.99 | 9,289,732 | +0.19(+0.92%) |
Jan 06, 2015 | 20.79 | 21.18 | 20.75 | 20.80 | 13,535,132 | +0.08(+0.39%) |
Jan 05, 2015 | 20.91 | 20.95 | 20.64 | 20.71 | 10,387,441 | -0.22(-1.06%) |
Jan 02, 2015 | 20.92 | 21.02 | 20.68 | 20.94 | 8,236,815 | +0.08(+0.38%) |
Dec 31, 2014 | 20.86 | 20.86 | 20.86 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.67 | 21.67 | 21.12 | 21.16 | 7,320,275 | -0.52(-2.42%) |
Dec 29, 2014 | 21.41 | 21.75 | 21.40 | 21.68 | 9,948,207 | +0.24(+1.11%) |
Dec 26, 2014 | 21.25 | 21.53 | 21.20 | 21.45 | 11,216,179 | +0.26(+1.21%) |
Dec 24, 2014 | 21.19 | 21.19 | 21.19 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 20.87 | 20.96 | 20.76 | 20.86 | 6,479,806 | +0.07(+0.36%) |
Dec 22, 2014 | 20.77 | 20.85 | 20.65 | 20.79 | 8,377,900 | +0.01(+0.07%) |
Dec 19, 2014 | 20.74 | 20.89 | 20.56 | 20.78 | 17,766,314 | +0.08(+0.40%) |
Dec 18, 2014 | 20.42 | 20.70 | 20.25 | 20.69 | 11,230,927 | +0.46(+2.26%) |
Dec 17, 2014 | 19.88 | 20.28 | 19.79 | 20.24 | 14,063,310 | +0.40(+2.02%) |
Dec 16, 2014 | 20.12 | 19.84 | 13,501,784 | +0.08(+0.42%) | ||
Dec 15, 2014 | 19.99 | 20.01 | 19.54 | 19.75 | 14,398,609 | -0.03(-0.15%) |
Dec 12, 2014 | 19.98 | 20.20 | 19.77 | 19.78 | 13,149,277 | -0.33(-1.63%) |
Dec 11, 2014 | 19.97 | 20.25 | 19.92 | 20.11 | 11,917,719 | +0.20(+1.03%) |
Dec 10, 2014 | 20.26 | 20.41 | 19.87 | 19.91 | 27,385,592 | -0.62(-3.01%) |
Dec 09, 2014 | 20.32 | 20.54 | 20.29 | 20.52 | 8,474,549 | +0.18(+0.89%) |
Dec 08, 2014 | 20.18 | 20.47 | 20.18 | 20.34 | 9,162,997 | +0.15(+0.72%) |
Dec 05, 2014 | 20.14 | 20.33 | 20.06 | 20.20 | 9,008,776 | -0.11(-0.54%) |
Dec 04, 2014 | 20.14 | 20.43 | 20.13 | 20.31 | 18,627,080 | -0.18(-0.86%) |
Dec 03, 2014 | 20.56 | 20.67 | 20.42 | 20.49 | 8,186,392 | -0.14(-0.69%) |
Dec 02, 2014 | 20.50 | 20.70 | 20.39 | 20.63 | 7,358,036 | +0.06(+0.29%) |
Dec 01, 2014 | 20.38 | 20.73 | 20.29 | 20.57 | 9,656,141 | +0.08(+0.40%) |
Nov 28, 2014 | 20.27 | 20.63 | 20.27 | 20.49 | 5,034,915 | +0.23(+1.15%) |
Nov 26, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.34%) | |
Nov 25, 2014 | 20.12 | 20.22 | 19.98 | 20.18 | 9,420,635 | +0.07(+0.35%) |
Nov 24, 2014 | 20.25 | 20.30 | 20.10 | 20.11 | 7,207,466 | -0.10(-0.50%) |
Nov 21, 2014 | 20.27 | 20.27 | 20.02 | 20.21 | 10,127,555 | +0.13(+0.66%) |
Nov 20, 2014 | 20.05 | 20.15 | 20.01 | 20.08 | 6,762,887 | -0.13(-0.63%) |
Nov 19, 2014 | 20.18 | 20.25 | 20.04 | 20.21 | 9,032,488 | +0.07(+0.36%) |
Nov 18, 2014 | 20.14 | 20.22 | 20.01 | 20.14 | 8,284,478 | +0.03(+0.13%) |
Nov 17, 2014 | 19.82 | 20.15 | 19.81 | 20.11 | 6,979,167 | +0.27(+1.34%) |
Nov 14, 2014 | 19.87 | 19.95 | 19.81 | 19.85 | 9,577,838 | -0.08(-0.41%) |
Nov 13, 2014 | 20.09 | 20.23 | 19.86 | 19.93 | 9,057,927 | -0.16(-0.80%) |
Nov 12, 2014 | 20.08 | 20.28 | 19.90 | 20.09 | 13,107,132 | -0.33(-1.63%) |
Nov 11, 2014 | 20.56 | 20.64 | 20.39 | 20.42 | 9,471,935 | -0.16(-0.77%) |
Nov 10, 2014 | 20.35 | 20.58 | 20.23 | 20.58 | 7,545,167 | +0.17(+0.84%) |
Nov 07, 2014 | 20.24 | 20.41 | 20.11 | 20.41 | 10,658,114 | +0.15(+0.75%) |
Nov 06, 2014 | 20.37 | 20.49 | 20.02 | 20.26 | 18,576,964 | -0.18(-0.89%) |
Nov 05, 2014 | 19.83 | 20.49 | 19.78 | 20.44 | 28,238,774 | +0.76(+3.88%) |
Nov 04, 2014 | 19.67 | 19.80 | 19.56 | 19.67 | 10,220,042 | +0.03(+0.15%) |
Nov 03, 2014 | 19.55 | 19.69 | 19.42 | 19.64 | 11,475,322 | +0.11(+0.59%) |
Oct 31, 2014 | 19.59 | 19.59 | 19.27 | 19.53 | 12,937,358 | +0.06(+0.31%) |
Oct 30, 2014 | 19.29 | 19.52 | 19.00 | 19.47 | 14,620,646 | +0.26(+1.33%) |
Oct 29, 2014 | 19.29 | 19.37 | 19.00 | 19.21 | 9,347,275 | -0.10(-0.53%) |
Oct 28, 2014 | 19.18 | 19.32 | 19.05 | 19.32 | 9,844,806 | +0.20(+1.06%) |
Oct 27, 2014 | 19.14 | 19.17 | 19.06 | 19.11 | 6,945,101 | -0.05(-0.27%) |
Oct 24, 2014 | 19.10 | 19.25 | 19.01 | 19.17 | 8,471,342 | +0.11(+0.57%) |
Oct 23, 2014 | 18.96 | 19.15 | 18.84 | 19.06 | 12,080,654 | +0.25(+1.32%) |
Oct 22, 2014 | 18.93 | 18.81 | 12,220,150 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.55 | 18.63 | 18.45 | 18.61 | 9,060,329 | +0.08(+0.41%) |
Oct 20, 2014 | 18.37 | 18.56 | 18.35 | 18.54 | 7,143,579 | +0.17(+0.93%) |
Oct 17, 2014 | 18.43 | 18.37 | 12,472,302 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.69 | 18.29 | 17.63 | 18.19 | 17,062,660 | +0.30(+1.69%) |
Oct 15, 2014 | 18.18 | 18.26 | 17.60 | 17.89 | 15,534,360 | -0.30(-1.63%) |
Oct 14, 2014 | 18.14 | 18.46 | 18.02 | 18.19 | 16,060,008 | +0.11(+0.59%) |
Oct 13, 2014 | 18.27 | 18.47 | 18.07 | 18.08 | 11,135,522 | -0.16(-0.90%) |
Oct 10, 2014 | 18.31 | 18.58 | 18.24 | 18.24 | 13,043,542 | +0.01(+0.04%) |
Oct 09, 2014 | 18.58 | 18.66 | 18.24 | 18.24 | 12,245,815 | -0.34(-1.81%) |
Oct 08, 2014 | 18.17 | 18.60 | 18.15 | 18.57 | 10,795,773 | +0.45(+2.47%) |
Oct 07, 2014 | 18.19 | 18.35 | 18.12 | 18.13 | 9,266,289 | -0.12(-0.68%) |
Oct 06, 2014 | 18.38 | 18.48 | 18.20 | 18.25 | 7,824,976 | -0.11(-0.61%) |
Oct 03, 2014 | 18.36 | 18.39 | 18.19 | 18.36 | 8,229,613 | +0.09(+0.49%) |
Oct 02, 2014 | 18.33 | 18.45 | 18.24 | 18.27 | 8,625,126 | -0.10(-0.55%) |
Oct 01, 2014 | 18.25 | 18.58 | 18.25 | 18.37 | 8,168,481 | +0.08(+0.44%) |
Sep 30, 2014 | 18.29 | 18.50 | 18.22 | 18.29 | 8,932,811 | +0.05(+0.30%) |
Sep 29, 2014 | 18.12 | 18.26 | 18.04 | 18.24 | 6,494,939 | +0.03(+0.17%) |
Sep 26, 2014 | 18.16 | 18.26 | 18.06 | 18.21 | 7,143,091 | +0.06(+0.32%) |
Sep 25, 2014 | 18.34 | 18.41 | 18.15 | 18.15 | 9,006,223 | -0.20(-1.10%) |
Sep 24, 2014 | 18.48 | 18.48 | 18.30 | 18.35 | 5,544,782 | -0.07(-0.39%) |
Sep 23, 2014 | 18.44 | 18.53 | 18.35 | 18.42 | 7,185,281 | -0.01(-0.07%) |
Sep 22, 2014 | 18.45 | 18.56 | 18.36 | 18.44 | 7,344,576 | -0.10(-0.55%) |
Sep 19, 2014 | 18.51 | 18.61 | 18.42 | 18.54 | 10,986,527 | +0.11(+0.59%) |
Sep 18, 2014 | 18.56 | 18.64 | 18.38 | 18.43 | 9,493,387 | -0.14(-0.75%) |
Sep 17, 2014 | 18.63 | 18.75 | 18.47 | 18.57 | 10,689,768 | +0.03(+0.17%) |
Sep 16, 2014 | 18.33 | 18.61 | 18.29 | 18.54 | 11,709,518 | +0.19(+1.01%) |
Sep 15, 2014 | 18.40 | 18.47 | 18.27 | 18.35 | 6,911,246 | +0.02(+0.09%) |
Sep 12, 2014 | 18.62 | 18.66 | 18.32 | 18.34 | 9,374,177 | -0.40(-2.13%) |
Sep 11, 2014 | 18.63 | 18.78 | 18.50 | 18.74 | 8,626,522 | +0.10(+0.55%) |
Sep 10, 2014 | 18.75 | 18.55 | 18.63 | 8,742,000 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.86 | 18.91 | 18.63 | 18.65 | 9,829,456 | -0.30(-1.58%) |
Sep 08, 2014 | 19.08 | 19.10 | 18.90 | 18.95 | 5,393,863 | -0.13(-0.69%) |
Sep 05, 2014 | 18.95 | 19.08 | 18.92 | 19.08 | 8,011,716 | +0.13(+0.71%) |
Sep 04, 2014 | 19.00 | 19.05 | 18.86 | 18.95 | 10,784,637 | -0.07(-0.38%) |
Sep 03, 2014 | 18.98 | 19.11 | 18.95 | 19.02 | 7,306,543 | +0.07(+0.38%) |
Sep 02, 2014 | 19.15 | 19.20 | 18.87 | 18.95 | 9,615,799 | -0.24(-1.24%) |
Aug 29, 2014 | 19.18 | 19.18 | 19.18 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.84 | 19.04 | 18.78 | 19.00 | 4,845,578 | +0.12(+0.66%) |
Aug 27, 2014 | 18.74 | 18.90 | 18.71 | 18.88 | 7,251,128 | +0.17(+0.93%) |
Aug 26, 2014 | 18.97 | 18.97 | 18.69 | 18.71 | 7,209,142 | -0.28(-1.48%) |
Aug 25, 2014 | 18.92 | 19.06 | 18.92 | 18.99 | 4,450,394 | +0.10(+0.54%) |
Aug 22, 2014 | 18.95 | 19.03 | 18.76 | 18.88 | 5,126,493 | -0.07(-0.38%) |
Aug 21, 2014 | 18.91 | 19.07 | 18.91 | 18.95 | 6,646,690 | +0.05(+0.28%) |
Aug 20, 2014 | 18.80 | 18.92 | 18.76 | 18.90 | 5,334,587 | +0.08(+0.43%) |
Aug 19, 2014 | 18.66 | 18.83 | 18.62 | 18.82 | 6,679,622 | +0.23(+1.23%) |
Aug 18, 2014 | 18.68 | 18.79 | 18.54 | 18.59 | 5,678,644 | -0.05(-0.25%) |
Aug 15, 2014 | 18.65 | 18.84 | 18.58 | 18.64 | 6,557,878 | +0.04(+0.20%) |
Aug 14, 2014 | 18.62 | 18.52 | 18.60 | 4,986,874 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.39 | 18.62 | 18.38 | 18.52 | 5,527,965 | +0.16(+0.90%) |
Aug 12, 2014 | 18.37 | 18.45 | 18.30 | 18.35 | 6,753,873 | +0.00(+0.01%) |
Aug 11, 2014 | 18.46 | 18.52 | 18.33 | 18.35 | 7,360,876 | -0.11(-0.59%) |
Aug 08, 2014 | 18.20 | 18.46 | 18.19 | 18.46 | 9,035,041 | +0.29(+1.57%) |
Aug 07, 2014 | 17.96 | 18.24 | 17.91 | 18.17 | 14,697,930 | +0.31(+1.75%) |
Aug 06, 2014 | 17.90 | 17.99 | 17.75 | 17.86 | 23,372,968 | -0.05(-0.26%) |
Aug 05, 2014 | 18.11 | 18.18 | 17.86 | 17.91 | 12,585,007 | -0.28(-1.55%) |
Aug 04, 2014 | 18.17 | 18.21 | 17.75 | 18.19 | 19,221,904 | +0.04(+0.25%) |
Aug 01, 2014 | 18.08 | 18.36 | 18.04 | 18.14 | 13,001,030 | -0.01(-0.07%) |
Jul 31, 2014 | 18.50 | 18.56 | 18.14 | 18.16 | 14,066,176 | -0.47(-2.54%) |
Jul 30, 2014 | 18.98 | 19.05 | 18.52 | 18.63 | 14,705,816 | -0.40(-2.09%) |
Jul 29, 2014 | 19.15 | 19.22 | 18.82 | 19.03 | 10,044,214 | -0.23(-1.18%) |
Jul 28, 2014 | 19.04 | 19.29 | 18.97 | 19.26 | 8,495,273 | +0.22(+1.15%) |
Jul 25, 2014 | 19.06 | 19.16 | 19.01 | 19.04 | 6,644,146 | -0.05(-0.27%) |
Jul 24, 2014 | 19.08 | 19.17 | 19.03 | 19.09 | 5,471,088 | +0.04(+0.23%) |
Jul 23, 2014 | 19.04 | 19.12 | 18.99 | 19.05 | 7,585,320 | +0.03(+0.14%) |
Jul 22, 2014 | 19.12 | 19.17 | 19.01 | 19.02 | 7,141,618 | -0.06(-0.33%) |
Jul 21, 2014 | 19.13 | 19.14 | 18.98 | 19.08 | 4,641,932 | -0.02(-0.10%) |
Jul 18, 2014 | 18.94 | 19.12 | 18.81 | 19.10 | 9,869,481 | +0.23(+1.23%) |
Jul 17, 2014 | 19.25 | 19.25 | 18.87 | 18.87 | 8,307,241 | -0.22(-1.15%) |
Jul 16, 2014 | 19.05 | 19.13 | 18.93 | 19.09 | 7,283,212 | +0.08(+0.41%) |
Jul 15, 2014 | 18.87 | 19.04 | 18.82 | 19.01 | 9,102,482 | +0.17(+0.92%) |
Jul 14, 2014 | 19.08 | 19.15 | 18.84 | 18.84 | 9,434,569 | -0.30(-1.57%) |
Jul 11, 2014 | 19.22 | 19.27 | 19.09 | 19.14 | 6,299,866 | -0.08(-0.42%) |
Jul 10, 2014 | 19.07 | 19.29 | 19.07 | 19.22 | 7,912,981 | +0.11(+0.57%) |
Jul 09, 2014 | 19.10 | 19.20 | 19.01 | 19.11 | 8,872,112 | -0.01(-0.07%) |
Jul 08, 2014 | 19.00 | 19.22 | 18.97 | 19.13 | 11,642,148 | +0.08(+0.43%) |
Jul 07, 2014 | 18.97 | 19.14 | 18.97 | 19.05 | 9,620,238 | +0.05(+0.26%) |
Jul 03, 2014 | 19.00 | 19.00 | 19.00 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.56 | 19.62 | 19.23 | 19.28 | 12,775,366 | -0.34(-1.72%) |
Jul 01, 2014 | 19.81 | 19.82 | 19.59 | 19.62 | 10,881,234 | -0.20(-1.01%) |
Jun 30, 2014 | 19.63 | 19.83 | 19.50 | 19.82 | 16,934,568 | +0.17(+0.87%) |
Jun 27, 2014 | 19.65 | 19.77 | 19.58 | 19.65 | 16,789,530 | +0.04(+0.20%) |
Jun 26, 2014 | 19.62 | 19.66 | 19.49 | 19.61 | 8,069,125 | -0.07(-0.34%) |
Jun 25, 2014 | 19.43 | 19.70 | 19.39 | 19.68 | 12,460,078 | +0.20(+1.01%) |
Jun 24, 2014 | 19.29 | 19.55 | 19.24 | 19.48 | 10,761,766 | +0.21(+1.10%) |
Jun 23, 2014 | 19.36 | 19.38 | 19.16 | 19.27 | 7,742,653 | -0.07(-0.36%) |
Jun 20, 2014 | 19.44 | 19.44 | 19.29 | 19.34 | 19,151,066 | -0.03(-0.17%) |
Jun 19, 2014 | 19.33 | 19.49 | 19.20 | 19.37 | 16,231,665 | +0.09(+0.47%) |
Jun 18, 2014 | 18.91 | 19.29 | 18.89 | 19.28 | 12,275,774 | +0.38(+1.98%) |
Jun 17, 2014 | 18.66 | 18.94 | 18.65 | 18.90 | 11,782,346 | +0.11(+0.61%) |
Jun 16, 2014 | 18.75 | 19.00 | 18.66 | 18.79 | 9,444,730 | +0.07(+0.39%) |
Jun 13, 2014 | 18.50 | 18.80 | 18.38 | 18.72 | 11,739,992 | +0.22(+1.21%) |
Jun 12, 2014 | 18.35 | 18.58 | 18.23 | 18.49 | 11,286,585 | +0.14(+0.76%) |
Jun 11, 2014 | 18.50 | 18.54 | 18.22 | 18.35 | 11,157,158 | -0.17(-0.92%) |
Jun 10, 2014 | 18.57 | 18.66 | 18.49 | 18.52 | 6,997,640 | -0.32(-1.70%) |
Jun 06, 2014 | 18.97 | 19.04 | 18.82 | 18.84 | 6,041,301 | -0.06(-0.34%) |
Jun 05, 2014 | 18.81 | 18.98 | 18.79 | 18.91 | 6,089,921 | +0.09(+0.46%) |
Jun 04, 2014 | 18.76 | 18.84 | 18.68 | 18.82 | 7,576,069 | +0.03(+0.16%) |
Jun 03, 2014 | 18.79 | 18.88 | 18.73 | 18.79 | 10,526,712 | -0.00(-0.02%) |
Jun 02, 2014 | 18.79 | 18.91 | 18.69 | 18.79 | 7,520,764 | -0.03(-0.18%) |
May 30, 2014 | 18.68 | 18.85 | 18.63 | 18.83 | 10,867,377 | +0.16(+0.84%) |
May 29, 2014 | 18.71 | 18.81 | 18.56 | 18.67 | 7,728,072 | -0.02(-0.09%) |
May 28, 2014 | 18.53 | 18.72 | 18.49 | 18.69 | 9,956,547 | +0.16(+0.86%) |
May 27, 2014 | 18.67 | 18.75 | 18.52 | 18.53 | 9,192,874 | +0.01(+0.07%) |
May 23, 2014 | 18.52 | 18.52 | 18.52 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.47 | 18.63 | 18.47 | 18.55 | 4,257,015 | +0.07(+0.36%) |
May 21, 2014 | 18.55 | 18.58 | 18.42 | 18.48 | 13,134,523 | -0.01(-0.05%) |
May 20, 2014 | 18.18 | 18.54 | 18.09 | 18.49 | 18,683,418 | +0.31(+1.72%) |
May 19, 2014 | 18.52 | 18.52 | 18.17 | 18.18 | 9,058,802 | -0.36(-1.97%) |
May 16, 2014 | 18.47 | 18.59 | 18.41 | 18.54 | 11,488,035 | +0.06(+0.34%) |
May 15, 2014 | 18.55 | 18.72 | 18.47 | 18.48 | 13,862,647 | -0.07(-0.35%) |
May 14, 2014 | 18.40 | 18.66 | 18.40 | 18.55 | 9,807,269 | +0.10(+0.55%) |
May 13, 2014 | 18.46 | 18.54 | 18.38 | 18.44 | 12,604,443 | +0.05(+0.28%) |
May 12, 2014 | 18.66 | 18.66 | 18.37 | 18.39 | 18,931,794 | -0.21(-1.14%) |
May 09, 2014 | 18.92 | 18.99 | 18.58 | 18.60 | 12,920,726 | -0.30(-1.59%) |
May 08, 2014 | 19.02 | 19.07 | 18.89 | 18.91 | 9,162,539 | -0.15(-0.78%) |
May 07, 2014 | 18.80 | 19.06 | 18.77 | 19.05 | 11,278,661 | +0.27(+1.43%) |
May 06, 2014 | 18.74 | 18.94 | 18.70 | 18.79 | 9,523,889 | -0.02(-0.09%) |
May 05, 2014 | 18.76 | 18.86 | 18.70 | 18.80 | 11,085,942 | -0.01(-0.04%) |
May 02, 2014 | 19.11 | 19.12 | 18.71 | 18.81 | 15,626,999 | -0.38(-1.98%) |
May 01, 2014 | 19.24 | 19.26 | 19.07 | 19.19 | 13,930,620 | +0.02(+0.12%) |
Apr 30, 2014 | 19.18 | 19.48 | 19.14 | 19.17 | 22,870,912 | +0.36(+1.92%) |
Apr 29, 2014 | 18.70 | 18.84 | 18.69 | 18.81 | 10,466,576 | +0.13(+0.72%) |
Apr 28, 2014 | 18.82 | 18.96 | 18.58 | 18.67 | 13,408,161 | -0.08(-0.41%) |
Apr 25, 2014 | 18.56 | 18.80 | 18.56 | 18.75 | 11,124,346 | +0.19(+1.01%) |
Apr 24, 2014 | 18.58 | 18.64 | 18.39 | 18.56 | 11,408,080 | +0.04(+0.23%) |
Apr 23, 2014 | 18.50 | 18.71 | 18.47 | 18.52 | 10,169,406 | +0.02(+0.12%) |
Apr 22, 2014 | 18.53 | 18.60 | 18.44 | 18.50 | 7,800,911 | -0.06(-0.34%) |
Apr 21, 2014 | 18.55 | 18.67 | 18.53 | 18.56 | 8,042,125 | +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 | 18.57 | 18.79 | 7,249,049 | +0.13(+0.69%) |
Apr 15, 2014 | 18.44 | 18.67 | 18.42 | 18.67 | 8,954,290 | +0.22(+1.18%) |
Apr 14, 2014 | 18.40 | 18.53 | 18.32 | 18.45 | 5,737,675 | +0.18(+1.01%) |
Apr 11, 2014 | 18.35 | 18.48 | 18.24 | 18.26 | 11,155,473 | -0.12(-0.65%) |
Apr 10, 2014 | 18.45 | 18.55 | 18.27 | 18.38 | 14,450,448 | -0.13(-0.68%) |
Apr 09, 2014 | 18.54 | 18.68 | 18.36 | 18.51 | 12,670,202 | -0.01(-0.07%) |
Apr 08, 2014 | 18.02 | 18.54 | 17.94 | 18.52 | 11,956,972 | +0.50(+2.77%) |
Apr 07, 2014 | 18.20 | 18.29 | 18.02 | 18.02 | 10,919,764 | -0.21(-1.17%) |
Apr 04, 2014 | 18.21 | 18.41 | 18.16 | 18.24 | 9,271,610 | +0.08(+0.43%) |
Apr 03, 2014 | 18.17 | 18.28 | 18.13 | 18.16 | 6,685,092 | +0.11(+0.60%) |
Apr 02, 2014 | 18.21 | 18.22 | 17.91 | 18.05 | 10,923,843 | -0.16(-0.86%) |
Apr 01, 2014 | 18.35 | 18.35 | 18.13 | 18.21 | 6,063,132 | -0.15(-0.79%) |
Mar 31, 2014 | 18.26 | 18.45 | 18.23 | 18.36 | 8,410,535 | +0.17(+0.95%) |
Mar 28, 2014 | 18.13 | 18.21 | 18.06 | 18.18 | 7,662,385 | +0.02(+0.12%) |
Mar 27, 2014 | 17.99 | 18.18 | 17.93 | 18.16 | 8,281,324 | +0.14(+0.78%) |
Mar 26, 2014 | 18.17 | 18.22 | 18.01 | 18.02 | 8,753,173 | -0.13(-0.73%) |
Mar 25, 2014 | 18.09 | 18.24 | 18.02 | 18.15 | 9,071,998 | +0.09(+0.52%) |
Mar 24, 2014 | 18.20 | 18.26 | 17.95 | 18.06 | 9,197,177 | -0.09(-0.52%) |
Mar 21, 2014 | 18.13 | 18.32 | 18.00 | 18.15 | 21,639,458 | +0.20(+1.10%) |
Mar 20, 2014 | 17.85 | 17.97 | 17.62 | 17.96 | 9,960,741 | +0.05(+0.26%) |
Mar 19, 2014 | 18.13 | 18.21 | 17.76 | 17.91 | 12,110,256 | -0.22(-1.24%) |
Mar 18, 2014 | 18.26 | 18.29 | 18.13 | 18.13 | 6,368,210 | -0.07(-0.36%) |
Mar 17, 2014 | 18.19 | 18.25 | 18.12 | 18.20 | 9,489,767 | +0.11(+0.58%) |
Mar 14, 2014 | 17.97 | 18.22 | 17.88 | 18.09 | 11,237,366 | +0.09(+0.51%) |
Mar 13, 2014 | 17.73 | 18.15 | 17.71 | 18.00 | 16,167,978 | +0.31(+1.72%) |
Mar 12, 2014 | 17.43 | 17.70 | 17.41 | 17.70 | 9,299,121 | +0.24(+1.35%) |
Mar 11, 2014 | 17.60 | 17.62 | 17.40 | 17.46 | 11,215,918 | -0.04(-0.24%) |
Mar 10, 2014 | 17.59 | 17.64 | 17.39 | 17.50 | 9,333,280 | -0.12(-0.68%) |
Mar 07, 2014 | 17.39 | 17.63 | 17.33 | 17.62 | 10,296,742 | +0.20(+1.17%) |
Mar 06, 2014 | 17.47 | 17.50 | 17.33 | 17.42 | 8,505,941 | +0.02(+0.10%) |
Mar 05, 2014 | 17.59 | 17.59 | 17.36 | 17.40 | 8,455,331 | -0.19(-1.10%) |
Mar 04, 2014 | 17.46 | 17.66 | 17.44 | 17.59 | 13,693,063 | +0.26(+1.53%) |
Mar 03, 2014 | 17.44 | 17.50 | 17.24 | 17.33 | 10,670,262 | -0.21(-1.21%) |
Feb 28, 2014 | 17.37 | 17.60 | 17.34 | 17.54 | 11,326,776 | +0.16(+0.89%) |
Feb 27, 2014 | 17.36 | 17.44 | 17.28 | 17.39 | 10,788,173 | +0.02(+0.13%) |
Feb 26, 2014 | 17.51 | 17.55 | 17.33 | 17.36 | 11,830,059 | -0.09(-0.50%) |
Feb 25, 2014 | 17.52 | 17.66 | 17.40 | 17.45 | 11,609,597 | -0.03(-0.15%) |
Feb 24, 2014 | 17.63 | 17.67 | 17.47 | 17.48 | 13,789,917 | -0.15(-0.84%) |
Feb 21, 2014 | 17.62 | 17.80 | 17.59 | 17.63 | 8,531,028 | +0.02(+0.12%) |
Feb 20, 2014 | 17.63 | 17.72 | 17.53 | 17.61 | 11,582,896 | +0.00(+0.01%) |
Feb 19, 2014 | 17.79 | 17.85 | 17.58 | 17.60 | 8,986,780 | -0.17(-0.97%) |
Feb 18, 2014 | 17.78 | 17.91 | 17.74 | 17.78 | 9,590,133 | +0.02(+0.09%) |
Feb 14, 2014 | 17.76 | 17.76 | 17.76 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.48 | 17.73 | 17.46 | 17.68 | 6,684,001 | +0.12(+0.71%) |
Feb 12, 2014 | 17.51 | 17.66 | 17.44 | 17.56 | 9,904,963 | +0.04(+0.24%) |
Feb 11, 2014 | 17.35 | 17.65 | 17.33 | 17.52 | 12,716,776 | +0.12(+0.70%) |
Feb 10, 2014 | 17.21 | 17.41 | 17.13 | 17.39 | 7,974,461 | +0.14(+0.81%) |
Feb 07, 2014 | 17.26 | 17.42 | 17.11 | 17.26 | 13,784,587 | +0.16(+0.92%) |
Feb 06, 2014 | 17.01 | 17.11 | 16.95 | 17.10 | 11,982,457 | +0.08(+0.47%) |
Feb 05, 2014 | 17.12 | 17.18 | 16.99 | 17.02 | 12,250,553 | -0.15(-0.87%) |
Feb 04, 2014 | 17.41 | 17.42 | 17.10 | 17.17 | 12,771,439 | -0.21(-1.18%) |