Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.36 | 20.47 | 19.94 | 20.08 | 18,926,490 | -0.35(-1.72%) |
Apr 29, 2015 | 20.54 | 20.80 | 20.37 | 20.43 | 11,645,542 | -0.28(-1.34%) |
Apr 28, 2015 | 20.55 | 20.79 | 20.48 | 20.71 | 10,126,905 | +0.06(+0.27%) |
Apr 27, 2015 | 20.98 | 20.98 | 20.58 | 20.66 | 9,066,665 | -0.24(-1.17%) |
Apr 24, 2015 | 20.73 | 21.05 | 20.67 | 20.90 | 7,695,385 | +0.15(+0.74%) |
Apr 23, 2015 | 20.57 | 20.81 | 20.52 | 20.75 | 8,472,416 | +0.20(+0.96%) |
Apr 22, 2015 | 20.62 | 20.67 | 20.42 | 20.55 | 9,165,719 | -0.02(-0.11%) |
Apr 21, 2015 | 20.79 | 20.93 | 20.52 | 20.57 | 9,855,574 | -0.22(-1.05%) |
Apr 20, 2015 | 20.56 | 20.95 | 20.51 | 20.79 | 12,158,515 | +0.27(+1.31%) |
Apr 17, 2015 | 20.55 | 20.74 | 20.44 | 20.52 | 7,506,576 | -0.12(-0.59%) |
Apr 16, 2015 | 20.65 | 20.77 | 20.48 | 20.64 | 8,508,063 | -0.08(-0.40%) |
Apr 15, 2015 | 20.82 | 21.02 | 20.72 | 20.73 | 8,088,892 | -0.04(-0.17%) |
Apr 14, 2015 | 20.72 | 20.85 | 20.67 | 20.76 | 5,241,819 | +0.12(+0.59%) |
Apr 13, 2015 | 20.78 | 20.85 | 20.62 | 20.64 | 6,015,719 | -0.23(-1.10%) |
Apr 10, 2015 | 20.74 | 20.92 | 20.68 | 20.87 | 4,692,205 | +0.18(+0.86%) |
Apr 09, 2015 | 20.67 | 20.71 | 20.48 | 20.69 | 6,638,020 | -0.01(-0.03%) |
Apr 08, 2015 | 20.68 | 20.76 | 20.55 | 20.70 | 7,175,838 | -0.05(-0.24%) |
Apr 07, 2015 | 20.97 | 21.04 | 20.73 | 20.75 | 5,237,497 | -0.25(-1.18%) |
Apr 06, 2015 | 20.93 | 21.21 | 20.92 | 21.00 | 8,427,662 | +0.16(+0.75%) |
Apr 02, 2015 | 20.84 | 20.84 | 20.84 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.68 | 20.92 | 20.46 | 20.84 | 9,510,390 | +0.14(+0.68%) |
Mar 31, 2015 | 20.78 | 20.88 | 20.57 | 20.70 | 11,516,989 | -0.14(-0.66%) |
Mar 30, 2015 | 20.76 | 20.90 | 20.65 | 20.84 | 7,981,399 | +0.24(+1.16%) |
Mar 27, 2015 | 20.48 | 20.70 | 20.44 | 20.60 | 7,625,056 | +0.16(+0.80%) |
Mar 26, 2015 | 20.45 | 20.65 | 20.35 | 20.44 | 8,609,434 | -0.14(-0.68%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.58 | 20.58 | 8,551,375 | -0.28(-1.35%) |
Mar 24, 2015 | 20.96 | 21.16 | 20.84 | 20.86 | 10,598,803 | -0.18(-0.85%) |
Mar 23, 2015 | 20.90 | 21.12 | 20.90 | 21.04 | 12,160,918 | -0.05(-0.24%) |
Mar 20, 2015 | 21.08 | 21.27 | 20.85 | 21.09 | 34,453,244 | +0.10(+0.48%) |
Mar 19, 2015 | 21.19 | 21.38 | 20.88 | 20.99 | 14,323,986 | -0.28(-1.33%) |
Mar 18, 2015 | 20.54 | 21.37 | 20.49 | 21.27 | 19,059,558 | +0.72(+3.50%) |
Mar 17, 2015 | 20.49 | 20.69 | 20.43 | 20.55 | 10,822,093 | +0.06(+0.30%) |
Mar 16, 2015 | 20.24 | 20.68 | 20.22 | 20.49 | 17,195,482 | +0.47(+2.35%) |
Mar 13, 2015 | 19.97 | 20.09 | 19.80 | 20.02 | 16,681,242 | +0.02(+0.09%) |
Mar 12, 2015 | 19.65 | 20.15 | 19.63 | 20.00 | 16,334,721 | +0.51(+2.59%) |
Mar 11, 2015 | 19.61 | 19.71 | 19.40 | 19.49 | 11,407,706 | -0.00(-0.01%) |
Mar 10, 2015 | 19.39 | 19.81 | 19.39 | 19.50 | 17,235,028 | -0.19(-0.95%) |
Mar 09, 2015 | 19.65 | 19.80 | 19.61 | 19.68 | 12,270,160 | +0.05(+0.23%) |
Mar 06, 2015 | 20.06 | 20.06 | 19.54 | 19.64 | 15,697,965 | -0.68(-3.36%) |
Mar 05, 2015 | 20.26 | 20.48 | 20.22 | 20.32 | 9,885,958 | +0.15(+0.73%) |
Mar 04, 2015 | 20.31 | 20.11 | 20.17 | 14,972,388 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.32 | 20.28 | 10,098,592 | +0.08(+0.39%) | ||
Mar 02, 2015 | 20.58 | 20.57 | 20.04 | 20.20 | 12,451,957 | -0.38(-1.86%) |
Feb 27, 2015 | 20.65 | 20.70 | 20.48 | 20.58 | 8,197,285 | -0.00(-0.02%) |
Feb 26, 2015 | 20.70 | 20.78 | 20.53 | 20.59 | 8,764,165 | -0.06(-0.29%) |
Feb 25, 2015 | 20.93 | 20.98 | 20.59 | 20.65 | 10,182,753 | -0.30(-1.45%) |
Feb 24, 2015 | 20.88 | 21.14 | 20.83 | 20.95 | 9,470,441 | +0.02(+0.09%) |
Feb 23, 2015 | 20.88 | 20.98 | 20.80 | 20.93 | 7,920,144 | +0.08(+0.37%) |
Feb 20, 2015 | 20.79 | 20.93 | 20.60 | 20.86 | 8,612,025 | +0.03(+0.16%) |
Feb 19, 2015 | 21.12 | 21.12 | 20.74 | 20.82 | 16,559,408 | -0.21(-1.00%) |
Feb 18, 2015 | 20.44 | 21.04 | 20.43 | 21.03 | 12,199,337 | +0.61(+2.97%) |
Feb 17, 2015 | 20.44 | 20.69 | 20.28 | 20.43 | 14,459,499 | -0.04(-0.19%) |
Feb 13, 2015 | 20.47 | 20.47 | 20.47 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.75 | 20.81 | 20.51 | 20.81 | 11,947,935 | +0.06(+0.27%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.71 | 20.75 | 10,784,904 | -0.55(-2.57%) |
Feb 10, 2015 | 20.70 | 21.34 | 20.65 | 21.30 | 17,196,000 | +0.65(+3.17%) |
Feb 09, 2015 | 20.87 | 21.01 | 20.58 | 20.64 | 10,495,786 | -0.25(-1.21%) |
Feb 06, 2015 | 21.59 | 21.61 | 20.75 | 20.90 | 11,125,356 | -0.77(-3.56%) |
Feb 05, 2015 | 21.69 | 21.74 | 21.49 | 21.67 | 6,622,141 | +0.05(+0.25%) |
Feb 04, 2015 | 21.72 | 21.85 | 21.55 | 21.62 | 7,917,547 | -0.16(-0.73%) |
Feb 03, 2015 | 21.73 | 21.82 | 21.56 | 21.77 | 10,939,065 | +0.03(+0.15%) |
Feb 02, 2015 | 21.63 | 21.76 | 21.33 | 21.74 | 9,117,665 | +0.16(+0.76%) |
Jan 30, 2015 | 22.01 | 22.02 | 21.56 | 21.58 | 9,804,366 | -0.48(-2.17%) |
Jan 29, 2015 | 21.76 | 22.07 | 21.67 | 22.05 | 8,637,345 | +0.34(+1.58%) |
Jan 28, 2015 | 21.98 | 22.25 | 21.68 | 21.71 | 10,289,415 | -0.26(-1.17%) |
Jan 27, 2015 | 21.70 | 22.02 | 21.46 | 21.97 | 10,793,951 | +0.29(+1.34%) |
Jan 26, 2015 | 21.59 | 21.68 | 21.45 | 21.68 | 6,997,974 | +0.05(+0.25%) |
Jan 23, 2015 | 21.70 | 21.77 | 21.60 | 21.62 | 8,532,155 | -0.01(-0.06%) |
Jan 22, 2015 | 21.78 | 21.87 | 21.43 | 21.64 | 11,759,608 | -0.07(-0.31%) |
Jan 21, 2015 | 21.39 | 21.78 | 21.29 | 21.70 | 14,933,717 | +0.19(+0.88%) |
Jan 20, 2015 | 21.45 | 21.55 | 21.24 | 21.51 | 9,364,222 | +0.14(+0.66%) |
Jan 16, 2015 | 21.16 | 21.39 | 21.11 | 21.37 | 9,961,388 | +0.23(+1.10%) |
Jan 15, 2015 | 20.96 | 21.14 | 21,896,366 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.89 | 21.25 | 20.84 | 21.22 | 9,274,823 | +0.13(+0.62%) |
Jan 13, 2015 | 21.09 | 8,553,187 | +0.08(+0.40%) | |||
Jan 12, 2015 | 21.03 | 21.20 | 20.86 | 21.01 | 7,376,849 | -0.05(-0.25%) |
Jan 09, 2015 | 21.28 | 21.33 | 21.01 | 21.06 | 7,750,399 | -0.19(-0.88%) |
Jan 08, 2015 | 21.31 | 21.38 | 21.19 | 21.25 | 9,645,760 | +0.13(+0.61%) |
Jan 07, 2015 | 21.25 | 21.32 | 20.95 | 21.12 | 9,229,944 | +0.19(+0.92%) |
Jan 06, 2015 | 20.92 | 21.31 | 20.89 | 20.93 | 13,448,021 | +0.08(+0.39%) |
Jan 05, 2015 | 21.05 | 21.09 | 20.78 | 20.85 | 10,320,588 | -0.22(-1.06%) |
Jan 02, 2015 | 21.06 | 21.16 | 20.81 | 21.07 | 8,183,804 | +0.08(+0.38%) |
Dec 31, 2014 | 20.99 | 20.99 | 20.99 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.81 | 21.81 | 21.26 | 21.30 | 7,273,163 | -0.53(-2.42%) |
Dec 29, 2014 | 21.55 | 21.89 | 21.54 | 21.82 | 9,884,181 | +0.24(+1.11%) |
Dec 26, 2014 | 21.39 | 21.66 | 21.33 | 21.59 | 11,143,993 | +0.26(+1.21%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 21.01 | 21.09 | 20.89 | 21.00 | 6,438,103 | +0.08(+0.36%) |
Dec 22, 2014 | 20.91 | 20.98 | 20.79 | 20.92 | 8,323,981 | +0.01(+0.07%) |
Dec 19, 2014 | 20.87 | 21.02 | 20.70 | 20.91 | 17,651,972 | +0.08(+0.40%) |
Dec 18, 2014 | 20.55 | 20.83 | 20.38 | 20.83 | 11,158,645 | +0.46(+2.26%) |
Dec 17, 2014 | 20.01 | 20.41 | 19.92 | 20.37 | 13,972,800 | +0.40(+2.02%) |
Dec 16, 2014 | 20.25 | 19.96 | 13,414,888 | +0.08(+0.42%) | ||
Dec 15, 2014 | 20.12 | 20.14 | 19.67 | 19.88 | 14,305,940 | -0.03(-0.15%) |
Dec 12, 2014 | 20.11 | 20.33 | 19.90 | 19.91 | 13,064,649 | -0.33(-1.63%) |
Dec 11, 2014 | 20.10 | 20.38 | 20.05 | 20.24 | 11,841,018 | +0.21(+1.03%) |
Dec 10, 2014 | 20.39 | 20.54 | 19.99 | 20.04 | 27,209,340 | -0.62(-3.01%) |
Dec 09, 2014 | 20.45 | 20.68 | 20.42 | 20.66 | 8,420,007 | +0.18(+0.89%) |
Dec 08, 2014 | 20.31 | 20.60 | 20.31 | 20.48 | 9,104,025 | +0.15(+0.72%) |
Dec 05, 2014 | 20.27 | 20.46 | 20.19 | 20.33 | 8,950,796 | -0.11(-0.54%) |
Dec 04, 2014 | 20.27 | 20.56 | 20.26 | 20.44 | 18,507,198 | -0.18(-0.86%) |
Dec 03, 2014 | 20.70 | 20.81 | 20.55 | 20.62 | 8,133,705 | -0.14(-0.68%) |
Dec 02, 2014 | 20.63 | 20.83 | 20.52 | 20.76 | 7,310,680 | +0.06(+0.29%) |
Dec 01, 2014 | 20.51 | 20.86 | 20.42 | 20.70 | 9,593,995 | +0.08(+0.40%) |
Nov 28, 2014 | 20.40 | 20.76 | 20.40 | 20.62 | 5,002,510 | +0.24(+1.15%) |
Nov 26, 2014 | 20.38 | 20.38 | 20.38 | 0 | +0.07(+0.34%) | |
Nov 25, 2014 | 20.25 | 20.36 | 20.11 | 20.31 | 9,360,005 | +0.07(+0.35%) |
Nov 24, 2014 | 20.38 | 20.43 | 20.23 | 20.24 | 7,161,079 | -0.10(-0.50%) |
Nov 21, 2014 | 20.40 | 20.40 | 20.15 | 20.35 | 10,062,374 | +0.13(+0.66%) |
Nov 20, 2014 | 20.18 | 20.28 | 20.14 | 20.21 | 6,719,362 | -0.13(-0.63%) |
Nov 19, 2014 | 20.31 | 20.38 | 20.17 | 20.34 | 8,974,356 | +0.07(+0.36%) |
Nov 18, 2014 | 20.27 | 20.36 | 20.14 | 20.27 | 8,231,160 | +0.03(+0.13%) |
Nov 17, 2014 | 19.95 | 20.28 | 19.93 | 20.24 | 6,934,250 | +0.27(+1.34%) |
Nov 14, 2014 | 19.99 | 20.08 | 19.93 | 19.97 | 9,516,195 | -0.08(-0.41%) |
Nov 13, 2014 | 20.22 | 20.36 | 19.98 | 20.06 | 8,999,631 | -0.16(-0.80%) |
Nov 12, 2014 | 20.21 | 20.41 | 20.03 | 20.22 | 13,022,776 | -0.34(-1.63%) |
Nov 11, 2014 | 20.69 | 20.78 | 20.52 | 20.55 | 9,410,975 | -0.16(-0.77%) |
Nov 10, 2014 | 20.48 | 20.71 | 20.37 | 20.71 | 7,496,607 | +0.17(+0.84%) |
Nov 07, 2014 | 20.37 | 20.55 | 20.24 | 20.54 | 10,589,519 | +0.15(+0.75%) |
Nov 06, 2014 | 20.50 | 20.62 | 20.15 | 20.39 | 18,457,404 | -0.18(-0.89%) |
Nov 05, 2014 | 19.96 | 20.63 | 19.91 | 20.57 | 28,057,032 | +0.77(+3.88%) |
Nov 04, 2014 | 19.80 | 19.93 | 19.68 | 19.80 | 10,154,267 | +0.03(+0.15%) |
Nov 03, 2014 | 19.67 | 19.82 | 19.54 | 19.77 | 11,401,468 | +0.12(+0.59%) |
Oct 31, 2014 | 19.71 | 19.71 | 19.39 | 19.66 | 12,854,094 | +0.06(+0.31%) |
Oct 30, 2014 | 19.41 | 19.65 | 19.12 | 19.59 | 14,526,549 | +0.26(+1.33%) |
Oct 29, 2014 | 19.42 | 19.50 | 19.13 | 19.34 | 9,287,117 | -0.10(-0.53%) |
Oct 28, 2014 | 19.30 | 19.44 | 19.17 | 19.44 | 9,781,445 | +0.20(+1.06%) |
Oct 27, 2014 | 19.27 | 19.29 | 19.19 | 19.24 | 6,900,403 | -0.05(-0.27%) |
Oct 24, 2014 | 19.22 | 19.37 | 19.13 | 19.29 | 8,416,821 | +0.11(+0.57%) |
Oct 23, 2014 | 19.08 | 19.28 | 18.96 | 19.18 | 12,002,904 | +0.25(+1.32%) |
Oct 22, 2014 | 19.06 | 18.93 | 12,141,502 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.67 | 18.75 | 18.57 | 18.73 | 9,002,017 | +0.08(+0.41%) |
Oct 20, 2014 | 18.49 | 18.68 | 18.47 | 18.66 | 7,097,603 | +0.17(+0.93%) |
Oct 17, 2014 | 18.55 | 18.48 | 12,392,031 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.81 | 18.41 | 17.75 | 18.31 | 16,952,846 | +0.30(+1.69%) |
Oct 15, 2014 | 18.29 | 18.37 | 17.72 | 18.01 | 15,434,382 | -0.30(-1.63%) |
Oct 14, 2014 | 18.25 | 18.58 | 18.14 | 18.31 | 15,956,647 | +0.11(+0.59%) |
Oct 13, 2014 | 18.39 | 18.59 | 18.18 | 18.20 | 11,063,855 | -0.16(-0.90%) |
Oct 10, 2014 | 18.43 | 18.70 | 18.35 | 18.36 | 12,959,595 | +0.01(+0.04%) |
Oct 09, 2014 | 18.70 | 18.78 | 18.35 | 18.35 | 12,167,002 | -0.34(-1.82%) |
Oct 08, 2014 | 18.29 | 18.72 | 18.27 | 18.69 | 10,726,292 | +0.45(+2.47%) |
Oct 07, 2014 | 18.30 | 18.47 | 18.23 | 18.24 | 9,206,651 | -0.13(-0.68%) |
Oct 06, 2014 | 18.50 | 18.60 | 18.32 | 18.37 | 7,774,615 | -0.11(-0.60%) |
Oct 03, 2014 | 18.47 | 18.51 | 18.31 | 18.48 | 8,176,648 | +0.09(+0.49%) |
Oct 02, 2014 | 18.45 | 18.57 | 18.36 | 18.39 | 8,569,615 | -0.10(-0.55%) |
Oct 01, 2014 | 18.37 | 18.70 | 18.37 | 18.49 | 8,115,910 | +0.08(+0.44%) |
Sep 30, 2014 | 18.40 | 18.62 | 18.34 | 18.41 | 8,875,320 | +0.05(+0.30%) |
Sep 29, 2014 | 18.24 | 18.38 | 18.15 | 18.36 | 6,453,138 | +0.03(+0.17%) |
Sep 26, 2014 | 18.27 | 18.37 | 18.17 | 18.33 | 7,097,119 | +0.06(+0.32%) |
Sep 25, 2014 | 18.46 | 18.53 | 18.26 | 18.27 | 8,948,260 | -0.20(-1.10%) |
Sep 24, 2014 | 18.60 | 18.60 | 18.42 | 18.47 | 5,509,097 | -0.07(-0.39%) |
Sep 23, 2014 | 18.56 | 18.65 | 18.47 | 18.54 | 7,139,037 | -0.01(-0.07%) |
Sep 22, 2014 | 18.56 | 18.68 | 18.48 | 18.56 | 7,297,307 | -0.10(-0.55%) |
Sep 19, 2014 | 18.63 | 18.73 | 18.54 | 18.66 | 10,915,818 | +0.11(+0.59%) |
Sep 18, 2014 | 18.68 | 18.76 | 18.49 | 18.55 | 9,432,288 | -0.14(-0.74%) |
Sep 17, 2014 | 18.75 | 18.87 | 18.59 | 18.69 | 10,620,969 | +0.03(+0.17%) |
Sep 16, 2014 | 18.45 | 18.73 | 18.40 | 18.66 | 11,634,156 | +0.19(+1.01%) |
Sep 15, 2014 | 18.52 | 18.59 | 18.39 | 18.47 | 6,866,766 | +0.02(+0.08%) |
Sep 12, 2014 | 18.74 | 18.78 | 18.44 | 18.45 | 9,313,846 | -0.40(-2.13%) |
Sep 11, 2014 | 18.75 | 18.91 | 18.62 | 18.86 | 8,571,002 | +0.10(+0.55%) |
Sep 10, 2014 | 18.87 | 18.67 | 18.75 | 8,685,738 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.98 | 19.04 | 18.75 | 18.77 | 9,766,195 | -0.30(-1.58%) |
Sep 08, 2014 | 19.20 | 19.22 | 19.02 | 19.07 | 5,359,148 | -0.13(-0.69%) |
Sep 05, 2014 | 19.07 | 19.20 | 19.04 | 19.20 | 7,960,154 | +0.14(+0.71%) |
Sep 04, 2014 | 19.13 | 19.17 | 18.98 | 19.07 | 10,715,227 | -0.07(-0.38%) |
Sep 03, 2014 | 19.11 | 19.23 | 19.07 | 19.14 | 7,259,519 | +0.07(+0.38%) |
Sep 02, 2014 | 19.28 | 19.32 | 18.99 | 19.07 | 9,553,912 | -0.24(-1.24%) |
Aug 29, 2014 | 19.31 | 19.31 | 19.31 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.96 | 19.16 | 18.90 | 19.13 | 4,814,392 | +0.13(+0.66%) |
Aug 27, 2014 | 18.86 | 19.03 | 18.83 | 19.00 | 7,204,461 | +0.18(+0.93%) |
Aug 26, 2014 | 19.09 | 19.09 | 18.81 | 18.83 | 7,162,744 | -0.28(-1.48%) |
Aug 25, 2014 | 19.04 | 19.18 | 19.04 | 19.11 | 4,421,752 | +0.10(+0.54%) |
Aug 22, 2014 | 19.07 | 19.16 | 18.89 | 19.01 | 5,093,499 | -0.07(-0.38%) |
Aug 21, 2014 | 19.04 | 19.20 | 19.03 | 19.08 | 6,603,912 | +0.05(+0.28%) |
Aug 20, 2014 | 18.92 | 19.04 | 18.88 | 19.03 | 5,300,254 | +0.08(+0.43%) |
Aug 19, 2014 | 18.79 | 18.96 | 18.74 | 18.94 | 6,636,633 | +0.23(+1.23%) |
Aug 18, 2014 | 18.80 | 18.92 | 18.67 | 18.71 | 5,642,097 | -0.05(-0.25%) |
Aug 15, 2014 | 18.77 | 18.96 | 18.70 | 18.76 | 6,515,672 | +0.04(+0.20%) |
Aug 14, 2014 | 18.74 | 18.64 | 18.72 | 4,954,779 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.51 | 18.74 | 18.50 | 18.64 | 5,492,388 | +0.17(+0.90%) |
Aug 12, 2014 | 18.49 | 18.57 | 18.41 | 18.47 | 6,710,406 | +0.00(+0.01%) |
Aug 11, 2014 | 18.58 | 18.64 | 18.45 | 18.47 | 7,313,502 | -0.11(-0.59%) |
Aug 08, 2014 | 18.32 | 18.58 | 18.31 | 18.58 | 8,976,892 | +0.29(+1.58%) |
Aug 07, 2014 | 18.07 | 18.35 | 18.02 | 18.29 | 14,603,336 | +0.32(+1.75%) |
Aug 06, 2014 | 18.02 | 18.11 | 17.87 | 17.98 | 23,222,540 | -0.05(-0.26%) |
Aug 05, 2014 | 18.23 | 18.29 | 17.97 | 18.02 | 12,504,011 | -0.28(-1.55%) |
Aug 04, 2014 | 18.29 | 18.32 | 17.87 | 18.31 | 19,098,194 | +0.04(+0.25%) |
Aug 01, 2014 | 18.20 | 18.48 | 18.16 | 18.26 | 12,917,356 | -0.01(-0.07%) |
Jul 31, 2014 | 18.62 | 18.68 | 18.26 | 18.28 | 13,975,647 | -0.48(-2.54%) |
Jul 30, 2014 | 19.11 | 19.17 | 18.64 | 18.75 | 14,611,170 | -0.40(-2.09%) |
Jul 29, 2014 | 19.28 | 19.35 | 18.94 | 19.15 | 9,979,570 | -0.23(-1.19%) |
Jul 28, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 8,440,598 | +0.22(+1.15%) |
Jul 25, 2014 | 19.18 | 19.28 | 19.13 | 19.16 | 6,601,385 | -0.05(-0.27%) |
Jul 24, 2014 | 19.20 | 19.29 | 19.15 | 19.22 | 5,435,876 | +0.04(+0.23%) |
Jul 23, 2014 | 19.17 | 19.25 | 19.11 | 19.17 | 7,536,501 | +0.03(+0.14%) |
Jul 22, 2014 | 19.24 | 19.29 | 19.14 | 19.14 | 7,095,655 | -0.06(-0.33%) |
Jul 21, 2014 | 19.25 | 19.26 | 19.10 | 19.21 | 4,612,057 | -0.02(-0.10%) |
Jul 18, 2014 | 19.06 | 19.24 | 18.93 | 19.23 | 9,805,962 | +0.23(+1.23%) |
Jul 17, 2014 | 19.37 | 19.37 | 18.99 | 18.99 | 8,253,776 | -0.22(-1.15%) |
Jul 16, 2014 | 19.17 | 19.26 | 19.05 | 19.22 | 7,236,338 | +0.08(+0.41%) |
Jul 15, 2014 | 18.99 | 19.16 | 18.94 | 19.14 | 9,043,899 | +0.18(+0.92%) |
Jul 14, 2014 | 19.20 | 19.27 | 18.96 | 18.96 | 9,373,849 | -0.30(-1.57%) |
Jul 11, 2014 | 19.34 | 19.39 | 19.21 | 19.26 | 6,259,321 | -0.08(-0.42%) |
Jul 10, 2014 | 19.19 | 19.41 | 19.19 | 19.35 | 7,862,054 | +0.11(+0.57%) |
Jul 09, 2014 | 19.23 | 19.32 | 19.14 | 19.24 | 8,815,012 | -0.01(-0.07%) |
Jul 08, 2014 | 19.13 | 19.35 | 19.10 | 19.25 | 11,567,220 | +0.08(+0.43%) |
Jul 07, 2014 | 19.09 | 19.27 | 19.09 | 19.17 | 9,558,323 | +0.05(+0.26%) |
Jul 03, 2014 | 19.12 | 19.12 | 19.12 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.68 | 19.75 | 19.35 | 19.41 | 12,693,144 | -0.34(-1.72%) |
Jul 01, 2014 | 19.94 | 19.94 | 19.72 | 19.75 | 10,811,204 | -0.20(-1.01%) |
Jun 30, 2014 | 19.76 | 19.95 | 19.63 | 19.95 | 16,825,578 | +0.17(+0.87%) |
Jun 27, 2014 | 19.77 | 19.90 | 19.71 | 19.78 | 16,681,474 | +0.04(+0.20%) |
Jun 26, 2014 | 19.75 | 19.79 | 19.62 | 19.74 | 8,017,193 | -0.07(-0.34%) |
Jun 25, 2014 | 19.55 | 19.83 | 19.52 | 19.81 | 12,379,886 | +0.20(+1.01%) |
Jun 24, 2014 | 19.42 | 19.68 | 19.37 | 19.61 | 10,692,504 | +0.21(+1.10%) |
Jun 23, 2014 | 19.49 | 19.51 | 19.28 | 19.39 | 7,692,822 | -0.07(-0.36%) |
Jun 20, 2014 | 19.56 | 19.56 | 19.42 | 19.46 | 19,027,810 | -0.03(-0.17%) |
Jun 19, 2014 | 19.46 | 19.62 | 19.32 | 19.50 | 16,127,199 | +0.09(+0.47%) |
Jun 18, 2014 | 19.03 | 19.41 | 19.02 | 19.40 | 12,196,768 | +0.38(+1.98%) |
Jun 17, 2014 | 18.78 | 19.06 | 18.77 | 19.03 | 11,706,515 | +0.11(+0.61%) |
Jun 16, 2014 | 18.87 | 19.12 | 18.78 | 18.91 | 9,383,944 | +0.07(+0.39%) |
Jun 13, 2014 | 18.62 | 18.92 | 18.50 | 18.84 | 11,664,435 | +0.23(+1.21%) |
Jun 12, 2014 | 18.47 | 18.70 | 18.35 | 18.61 | 11,213,946 | +0.14(+0.76%) |
Jun 11, 2014 | 18.62 | 18.66 | 18.33 | 18.47 | 11,085,351 | -0.17(-0.92%) |
Jun 10, 2014 | 18.69 | 18.79 | 18.61 | 18.64 | 6,952,604 | -0.32(-1.70%) |
Jun 06, 2014 | 19.09 | 19.16 | 18.94 | 18.97 | 6,002,420 | -0.06(-0.34%) |
Jun 05, 2014 | 18.94 | 19.10 | 18.91 | 19.03 | 6,050,727 | +0.09(+0.46%) |
Jun 04, 2014 | 18.88 | 18.96 | 18.80 | 18.94 | 7,527,310 | +0.03(+0.16%) |
Jun 03, 2014 | 18.91 | 19.01 | 18.85 | 18.91 | 10,458,962 | -0.00(-0.02%) |
Jun 02, 2014 | 18.91 | 19.03 | 18.81 | 18.92 | 7,472,361 | -0.04(-0.18%) |
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,797,436 | +0.16(+0.84%) |
May 29, 2014 | 18.83 | 18.93 | 18.68 | 18.79 | 7,678,335 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.61 | 18.81 | 9,892,468 | +0.16(+0.86%) |
May 27, 2014 | 18.79 | 18.87 | 18.64 | 18.65 | 9,133,709 | +0.01(+0.07%) |
May 23, 2014 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.59 | 18.67 | 4,229,618 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.54 | 18.60 | 13,049,990 | -0.01(-0.05%) |
May 20, 2014 | 18.30 | 18.66 | 18.20 | 18.61 | 18,563,172 | +0.32(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.29 | 18.30 | 9,000,501 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,414,099 | +0.06(+0.34%) |
May 15, 2014 | 18.67 | 18.84 | 18.59 | 18.60 | 13,773,428 | -0.07(-0.35%) |
May 14, 2014 | 18.52 | 18.78 | 18.52 | 18.67 | 9,744,151 | +0.10(+0.55%) |
May 13, 2014 | 18.58 | 18.66 | 18.50 | 18.56 | 12,523,322 | +0.05(+0.28%) |
May 12, 2014 | 18.78 | 18.78 | 18.49 | 18.51 | 18,809,952 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.73 | 12,837,569 | -0.30(-1.59%) |
May 08, 2014 | 19.15 | 19.20 | 19.02 | 19.03 | 9,103,569 | -0.15(-0.78%) |
May 07, 2014 | 18.92 | 19.19 | 18.90 | 19.18 | 11,206,073 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.91 | 9,462,594 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,014,593 | -0.01(-0.04%) |
May 02, 2014 | 19.24 | 19.24 | 18.83 | 18.93 | 15,526,425 | -0.38(-1.98%) |