Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.93 | 22.30 | 21.93 | 22.14 | 10,294,289 | +0.20(+0.91%) |
May 28, 2015 | 22.09 | 22.13 | 21.91 | 21.94 | 6,481,368 | -0.13(-0.58%) |
May 27, 2015 | 21.63 | 22.43 | 21.63 | 22.07 | 13,776,963 | +0.66(+3.08%) |
May 26, 2015 | 21.79 | 21.79 | 21.32 | 21.41 | 5,550,253 | -0.49(-2.25%) |
May 22, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 3,752,149 | +0.01(+0.04%) |
May 21, 2015 | 21.86 | 21.95 | 21.61 | 21.90 | 4,181,077 | -0.01(-0.04%) |
May 20, 2015 | 21.83 | 22.01 | 21.73 | 21.90 | 4,130,117 | +0.06(+0.25%) |
May 19, 2015 | 21.96 | 21.98 | 21.71 | 21.85 | 4,688,629 | -0.07(-0.33%) |
May 18, 2015 | 21.70 | 21.97 | 21.64 | 21.92 | 4,643,918 | +0.24(+1.10%) |
May 15, 2015 | 21.78 | 21.80 | 21.52 | 21.68 | 4,469,026 | -0.10(-0.44%) |
May 14, 2015 | 21.61 | 21.78 | 21.57 | 21.78 | 4,447,638 | +0.22(+1.03%) |
May 13, 2015 | 21.56 | 21.67 | 21.50 | 21.55 | 4,640,520 | +0.09(+0.41%) |
May 12, 2015 | 21.71 | 21.71 | 21.27 | 21.47 | 6,152,641 | -0.03(-0.15%) |
May 11, 2015 | 21.44 | 21.65 | 21.40 | 21.50 | 5,793,773 | +0.09(+0.41%) |
May 08, 2015 | 21.39 | 21.61 | 21.38 | 21.41 | 5,288,723 | +0.20(+0.94%) |
May 07, 2015 | 21.20 | 21.34 | 21.16 | 21.21 | 4,213,049 | +0.05(+0.22%) |
May 06, 2015 | 21.30 | 21.47 | 21.04 | 21.17 | 5,945,777 | -0.01(-0.04%) |
May 05, 2015 | 21.42 | 21.58 | 21.13 | 21.17 | 6,755,190 | -0.31(-1.44%) |
May 04, 2015 | 21.35 | 21.50 | 21.32 | 21.48 | 5,007,234 | +0.13(+0.59%) |
May 01, 2015 | 21.19 | 21.43 | 21.19 | 21.36 | 7,459,855 | +0.38(+1.82%) |
Apr 30, 2015 | 21.00 | 21.19 | 20.86 | 20.97 | 4,988,875 | -0.16(-0.75%) |
Apr 29, 2015 | 21.16 | 21.29 | 20.91 | 21.13 | 8,044,758 | -0.16(-0.75%) |
Apr 28, 2015 | 20.87 | 21.37 | 20.75 | 21.29 | 8,762,733 | +0.31(+1.48%) |
Apr 27, 2015 | 20.78 | 21.14 | 20.67 | 20.98 | 12,574,781 | +0.24(+1.15%) |
Apr 24, 2015 | 20.40 | 20.85 | 20.37 | 20.74 | 23,395,472 | +1.70(+8.92%) |
Apr 23, 2015 | 19.15 | 19.24 | 18.74 | 19.05 | 11,415,751 | -0.31(-1.60%) |
Apr 22, 2015 | 19.24 | 19.40 | 18.87 | 19.36 | 6,529,634 | +0.17(+0.91%) |
Apr 21, 2015 | 19.17 | 19.28 | 18.99 | 19.18 | 5,388,193 | +0.02(+0.12%) |
Apr 20, 2015 | 18.97 | 19.17 | 18.84 | 19.16 | 4,037,391 | +0.33(+1.73%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.69 | 18.83 | 7,748,434 | -0.44(-2.31%) |
Apr 16, 2015 | 19.26 | 19.44 | 19.19 | 19.28 | 7,521,930 | -0.07(-0.37%) |
Apr 15, 2015 | 19.35 | 19.43 | 19.12 | 19.35 | 12,786,660 | +0.31(+1.63%) |
Apr 14, 2015 | 18.87 | 19.19 | 18.82 | 19.04 | 10,555,273 | +0.31(+1.65%) |
Apr 13, 2015 | 18.86 | 19.01 | 18.72 | 18.73 | 4,521,049 | -0.13(-0.72%) |
Apr 10, 2015 | 18.86 | 18.94 | 18.74 | 18.86 | 4,720,666 | +0.08(+0.42%) |
Apr 09, 2015 | 18.55 | 18.83 | 18.46 | 18.78 | 6,379,807 | +0.26(+1.41%) |
Apr 08, 2015 | 18.59 | 18.74 | 18.45 | 18.52 | 9,204,372 | -0.06(-0.34%) |
Apr 07, 2015 | 18.04 | 18.78 | 18.01 | 18.59 | 7,972,536 | +0.57(+3.17%) |
Apr 06, 2015 | 17.85 | 18.05 | 17.71 | 18.01 | 7,592,230 | +0.10(+0.53%) |
Apr 02, 2015 | 17.86 | 17.92 | 17.92 | 17.92 | 4,592,876 | +0.06(+0.36%) |
Apr 01, 2015 | 17.86 | 17.96 | 17.63 | 17.86 | 4,829,424 | -0.06(-0.35%) |
Mar 31, 2015 | 17.82 | 17.99 | 17.80 | 17.92 | 4,965,100 | +0.04(+0.22%) |
Mar 30, 2015 | 17.83 | 17.95 | 17.62 | 17.88 | 5,607,353 | +0.19(+1.08%) |
Mar 27, 2015 | 17.70 | 17.82 | 17.61 | 17.69 | 5,043,874 | -0.02(-0.09%) |
Mar 26, 2015 | 17.90 | 17.90 | 17.56 | 17.71 | 7,594,832 | -0.32(-1.76%) |
Mar 25, 2015 | 18.59 | 18.65 | 18.01 | 18.02 | 5,327,550 | -0.55(-2.95%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.57 | 18.57 | 7,609,550 | -0.36(-1.89%) |
Mar 23, 2015 | 18.85 | 19.05 | 18.79 | 18.93 | 3,439,959 | +0.13(+0.72%) |
Mar 20, 2015 | 18.87 | 19.04 | 18.78 | 18.79 | 7,265,726 | +0.02(+0.13%) |
Mar 19, 2015 | 18.76 | 18.97 | 18.76 | 18.77 | 4,693,293 | -0.10(-0.50%) |
Mar 18, 2015 | 18.65 | 18.99 | 18.63 | 18.86 | 5,643,565 | +0.21(+1.15%) |
Mar 17, 2015 | 18.51 | 18.78 | 18.50 | 18.65 | 5,649,870 | -0.13(-0.68%) |
Mar 16, 2015 | 18.34 | 18.83 | 18.30 | 18.78 | 6,418,618 | +0.18(+0.98%) |
Mar 13, 2015 | 18.67 | 18.69 | 18.36 | 18.59 | 3,881,896 | -0.11(-0.59%) |
Mar 12, 2015 | 18.59 | 18.82 | 18.56 | 18.71 | 4,186,672 | +0.11(+0.60%) |
Mar 11, 2015 | 18.57 | 18.75 | 18.57 | 18.59 | 5,331,407 | +0.04(+0.21%) |
Mar 10, 2015 | 18.85 | 18.92 | 18.55 | 18.55 | 5,764,627 | -0.43(-2.26%) |
Mar 09, 2015 | 19.34 | 19.44 | 18.89 | 18.98 | 11,982,983 | +0.28(+1.49%) |
Mar 06, 2015 | 18.32 | 18.71 | 18.31 | 18.71 | 14,649,397 | +0.33(+1.81%) |
Mar 05, 2015 | 18.51 | 18.68 | 18.32 | 18.37 | 4,828,212 | -0.05(-0.26%) |
Mar 04, 2015 | 18.93 | 18.95 | 18.42 | 18.42 | 6,410,765 | -0.53(-2.81%) |
Mar 03, 2015 | 18.89 | 19.00 | 18.76 | 18.95 | 4,759,501 | -0.10(-0.54%) |
Mar 02, 2015 | 18.97 | 19.16 | 18.78 | 19.05 | 5,791,015 | +0.08(+0.42%) |
Feb 27, 2015 | 19.01 | 19.17 | 18.91 | 18.97 | 5,575,161 | -0.08(-0.42%) |
Feb 26, 2015 | 19.28 | 19.41 | 18.94 | 19.05 | 4,854,666 | -0.31(-1.59%) |
Feb 25, 2015 | 19.31 | 19.42 | 19.25 | 19.36 | 5,642,727 | +0.04(+0.20%) |
Feb 24, 2015 | 19.05 | 19.42 | 19.01 | 19.32 | 9,283,929 | +0.25(+1.33%) |
Feb 23, 2015 | 19.07 | 19.08 | 18.88 | 19.07 | 5,639,760 | -0.06(-0.29%) |
Feb 20, 2015 | 18.91 | 19.14 | 18.78 | 19.13 | 8,189,774 | +0.16(+0.83%) |
Feb 19, 2015 | 18.75 | 19.04 | 18.67 | 18.97 | 4,112,925 | +0.20(+1.05%) |
Feb 18, 2015 | 18.83 | 18.89 | 18.71 | 18.77 | 3,051,627 | -0.14(-0.75%) |
Feb 17, 2015 | 18.83 | 18.93 | 18.71 | 18.91 | 3,080,180 | +0.07(+0.38%) |
Feb 13, 2015 | 18.68 | 18.84 | 18.84 | 18.84 | 3,168,516 | +0.15(+0.80%) |
Feb 12, 2015 | 18.52 | 18.92 | 18.50 | 18.69 | 5,685,333 | +0.28(+1.55%) |
Feb 11, 2015 | 18.29 | 18.48 | 18.26 | 18.41 | 5,116,751 | +0.13(+0.74%) |
Feb 10, 2015 | 18.41 | 18.44 | 18.07 | 18.27 | 3,825,757 | -0.02(-0.13%) |
Feb 09, 2015 | 18.41 | 18.53 | 18.28 | 18.30 | 3,451,380 | -0.22(-1.20%) |
Feb 06, 2015 | 18.37 | 18.66 | 18.37 | 18.52 | 6,363,843 | +0.15(+0.82%) |
Feb 05, 2015 | 18.04 | 18.45 | 18.03 | 18.37 | 5,350,054 | +0.40(+2.20%) |
Feb 04, 2015 | 18.22 | 18.56 | 17.94 | 17.97 | 7,183,626 | -0.38(-2.07%) |
Feb 03, 2015 | 17.93 | 18.40 | 17.93 | 18.35 | 6,909,417 | +0.52(+2.93%) |
Feb 02, 2015 | 17.96 | 18.04 | 17.51 | 17.83 | 7,588,318 | -0.13(-0.75%) |
Jan 30, 2015 | 17.87 | 18.07 | 17.83 | 17.96 | 10,126,556 | +0.02(+0.09%) |
Jan 29, 2015 | 17.95 | 18.17 | 17.77 | 17.95 | 8,279,010 | +0.05(+0.27%) |
Jan 28, 2015 | 18.49 | 18.64 | 17.90 | 17.90 | 15,169,653 | +0.65(+3.76%) |
Jan 27, 2015 | 17.25 | 17.41 | 17.17 | 17.25 | 6,370,823 | -0.25(-1.44%) |
Jan 26, 2015 | 17.37 | 17.51 | 17.20 | 17.51 | 2,719,167 | +0.11(+0.64%) |
Jan 23, 2015 | 17.42 | 17.69 | 17.36 | 17.39 | 2,711,921 | -0.03(-0.18%) |
Jan 22, 2015 | 17.06 | 17.43 | 17.01 | 17.43 | 2,233,656 | +0.17(+0.96%) |
Jan 21, 2015 | 17.03 | 17.30 | 16.89 | 17.26 | 3,764,113 | +0.09(+0.55%) |
Jan 20, 2015 | 17.18 | 17.26 | 16.97 | 17.17 | 3,585,294 | +0.07(+0.42%) |
Jan 16, 2015 | 16.90 | 17.13 | 16.79 | 17.09 | 4,678,116 | +0.19(+1.12%) |
Jan 15, 2015 | 17.64 | 17.82 | 16.85 | 16.90 | 13,683,888 | -0.68(-3.86%) |
Jan 14, 2015 | 17.54 | 17.66 | 17.17 | 17.58 | 8,023,254 | -0.12(-0.67%) |
Jan 13, 2015 | 17.62 | 18.12 | 17.51 | 17.70 | 4,480,327 | -0.04(-0.22%) |
Jan 12, 2015 | 18.06 | 18.06 | 17.70 | 17.74 | 6,842,315 | -0.47(-2.60%) |
Jan 09, 2015 | 18.20 | 18.34 | 17.92 | 18.22 | 5,260,068 | +0.02(+0.09%) |
Jan 08, 2015 | 17.87 | 18.26 | 17.86 | 18.20 | 6,856,903 | +0.51(+2.90%) |
Jan 07, 2015 | 17.39 | 17.95 | 17.32 | 17.69 | 12,414,457 | +0.39(+2.24%) |
Jan 06, 2015 | 17.54 | 17.56 | 17.18 | 17.30 | 5,468,710 | -0.24(-1.40%) |
Jan 05, 2015 | 17.64 | 17.65 | 17.44 | 17.54 | 4,816,463 | -0.20(-1.11%) |
Jan 02, 2015 | 17.75 | 17.85 | 17.58 | 17.74 | 2,640,360 | +0.10(+0.58%) |
Dec 31, 2014 | 17.93 | 17.64 | 17.64 | 17.64 | 2,384,769 | -0.28(-1.54%) |
Dec 30, 2014 | 17.85 | 18.01 | 17.75 | 17.92 | 2,289,709 | +0.06(+0.35%) |
Dec 29, 2014 | 17.96 | 18.06 | 17.85 | 17.85 | 3,255,770 | -0.11(-0.62%) |
Dec 26, 2014 | 18.07 | 18.16 | 17.96 | 17.96 | 2,508,663 | -0.08(-0.44%) |
Dec 24, 2014 | 18.01 | 18.04 | 18.04 | 18.04 | 1,693,899 | +0.02(+0.09%) |
Dec 23, 2014 | 17.92 | 18.26 | 17.89 | 18.03 | 5,028,598 | +0.12(+0.66%) |
Dec 22, 2014 | 17.73 | 17.95 | 17.72 | 17.91 | 4,119,272 | +0.14(+0.80%) |
Dec 19, 2014 | 17.43 | 17.77 | 17.37 | 17.77 | 11,006,639 | +0.46(+2.65%) |
Dec 18, 2014 | 17.14 | 17.32 | 17.13 | 17.31 | 4,925,204 | +0.38(+2.24%) |
Dec 17, 2014 | 16.91 | 17.04 | 16.78 | 16.93 | 6,856,593 | +0.04(+0.23%) |
Dec 16, 2014 | 16.69 | 17.12 | 16.62 | 16.89 | 8,210,057 | +0.09(+0.52%) |
Dec 15, 2014 | 16.83 | 16.99 | 16.71 | 16.80 | 10,134,921 | +0.13(+0.76%) |
Dec 12, 2014 | 16.78 | 16.87 | 16.64 | 16.68 | 5,950,425 | -0.21(-1.26%) |
Dec 11, 2014 | 17.06 | 17.16 | 16.87 | 16.89 | 5,668,932 | -0.05(-0.28%) |
Dec 10, 2014 | 17.21 | 17.28 | 16.85 | 16.94 | 11,764,979 | -0.33(-1.92%) |
Dec 09, 2014 | 16.95 | 17.29 | 16.87 | 17.27 | 6,301,037 | +0.12(+0.69%) |
Dec 08, 2014 | 17.62 | 17.62 | 17.11 | 17.15 | 10,204,216 | -0.51(-2.86%) |
Dec 05, 2014 | 17.52 | 17.68 | 17.43 | 17.66 | 5,956,821 | +0.08(+0.45%) |
Dec 04, 2014 | 17.56 | 17.61 | 17.45 | 17.58 | 4,951,031 | -0.06(-0.31%) |
Dec 03, 2014 | 17.09 | 17.65 | 17.06 | 17.63 | 7,316,359 | +0.62(+3.62%) |
Dec 02, 2014 | 17.05 | 17.15 | 16.92 | 17.02 | 7,466,780 | -0.18(-1.06%) |
Dec 01, 2014 | 17.46 | 17.46 | 17.13 | 17.20 | 6,546,213 | -0.32(-1.80%) |
Nov 28, 2014 | 17.44 | 17.61 | 17.31 | 17.51 | 2,575,764 | +0.05(+0.27%) |
Nov 26, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 6,426,717 | -0.05(-0.27%) |
Nov 25, 2014 | 17.32 | 17.52 | 17.32 | 17.51 | 6,169,221 | +0.17(+0.95%) |
Nov 24, 2014 | 17.18 | 17.37 | 17.09 | 17.35 | 5,084,600 | +0.16(+0.92%) |
Nov 21, 2014 | 17.02 | 17.19 | 16.94 | 17.19 | 4,683,884 | +0.36(+2.15%) |
Nov 20, 2014 | 16.80 | 16.91 | 16.66 | 16.83 | 4,931,397 | -0.06(-0.33%) |
Nov 19, 2014 | 16.92 | 16.95 | 16.75 | 16.88 | 4,841,254 | -0.09(-0.56%) |
Nov 18, 2014 | 16.73 | 17.08 | 16.67 | 16.98 | 7,035,427 | +0.20(+1.17%) |
Nov 17, 2014 | 16.55 | 16.86 | 16.43 | 16.78 | 8,309,548 | +0.27(+1.62%) |
Nov 14, 2014 | 16.06 | 16.54 | 16.05 | 16.51 | 7,161,985 | +0.42(+2.64%) |
Nov 13, 2014 | 16.36 | 16.40 | 16.01 | 16.09 | 9,386,554 | -0.33(-2.01%) |
Nov 12, 2014 | 15.88 | 16.49 | 15.84 | 16.42 | 12,529,037 | +0.46(+2.91%) |
Nov 11, 2014 | 17.20 | 17.27 | 15.91 | 15.96 | 27,432,632 | -0.96(-5.67%) |
Nov 10, 2014 | 16.66 | 17.07 | 16.66 | 16.92 | 7,899,266 | -0.32(-1.87%) |
Nov 07, 2014 | 16.95 | 17.30 | 16.95 | 17.24 | 6,649,721 | +0.24(+1.39%) |
Nov 06, 2014 | 16.88 | 17.05 | 16.84 | 17.00 | 7,161,472 | +0.14(+0.84%) |
Nov 05, 2014 | 16.73 | 16.89 | 16.59 | 16.86 | 6,442,973 | +0.19(+1.13%) |
Nov 04, 2014 | 16.62 | 16.70 | 16.48 | 16.67 | 5,813,496 | +0.09(+0.57%) |
Nov 03, 2014 | 16.56 | 16.61 | 16.39 | 16.58 | 7,960,105 | +0.00(+0.00%) |
Oct 31, 2014 | 16.66 | 16.77 | 16.40 | 16.58 | 14,867,805 | +0.08(+0.48%) |
Oct 30, 2014 | 16.48 | 16.70 | 16.36 | 16.50 | 13,077,035 | +0.01(+0.05%) |
Oct 29, 2014 | 16.25 | 16.55 | 16.14 | 16.49 | 15,107,349 | +0.20(+1.21%) |
Oct 28, 2014 | 15.53 | 16.35 | 15.52 | 16.29 | 13,506,480 | +0.78(+5.02%) |
Oct 27, 2014 | 14.94 | 15.59 | 14.95 | 15.51 | 17,174,446 | +0.57(+3.79%) |
Oct 24, 2014 | 15.54 | 15.68 | 14.92 | 14.95 | 26,966,270 | -1.04(-6.50%) |
Oct 23, 2014 | 15.66 | 16.03 | 15.56 | 15.99 | 10,475,228 | +0.50(+3.25%) |
Oct 22, 2014 | 15.82 | 15.89 | 15.47 | 15.48 | 8,971,985 | -0.39(-2.48%) |
Oct 21, 2014 | 15.62 | 15.94 | 15.55 | 15.88 | 7,697,463 | +0.30(+1.92%) |
Oct 20, 2014 | 15.24 | 15.66 | 15.17 | 15.58 | 6,126,889 | +0.25(+1.64%) |
Oct 17, 2014 | 15.25 | 15.44 | 15.19 | 15.33 | 7,779,672 | +0.23(+1.51%) |
Oct 16, 2014 | 14.81 | 15.17 | 14.81 | 15.10 | 9,744,231 | +0.05(+0.31%) |
Oct 15, 2014 | 14.59 | 15.08 | 14.48 | 15.05 | 12,246,129 | +0.28(+1.92%) |
Oct 14, 2014 | 14.74 | 15.01 | 14.70 | 14.77 | 10,399,665 | +0.16(+1.08%) |
Oct 13, 2014 | 14.92 | 15.03 | 14.59 | 14.61 | 12,923,208 | -0.37(-2.47%) |
Oct 10, 2014 | 15.83 | 15.89 | 14.97 | 14.98 | 23,809,704 | -1.49(-9.07%) |
Oct 09, 2014 | 16.62 | 16.62 | 16.31 | 16.47 | 9,285,274 | -0.20(-1.23%) |
Oct 08, 2014 | 16.54 | 16.70 | 16.09 | 16.68 | 11,526,196 | -0.07(-0.42%) |
Oct 07, 2014 | 17.02 | 17.15 | 16.72 | 16.75 | 6,930,335 | -0.29(-1.71%) |
Oct 06, 2014 | 17.36 | 17.37 | 16.99 | 17.04 | 4,037,184 | -0.31(-1.81%) |
Oct 03, 2014 | 17.31 | 17.47 | 17.25 | 17.36 | 3,460,820 | +0.09(+0.50%) |
Oct 02, 2014 | 17.06 | 17.35 | 17.00 | 17.27 | 3,690,150 | +0.21(+1.25%) |
Oct 01, 2014 | 17.39 | 17.40 | 17.03 | 17.06 | 8,908,231 | -0.37(-2.12%) |
Sep 30, 2014 | 17.51 | 17.54 | 17.36 | 17.43 | 5,293,657 | -0.02(-0.14%) |
Sep 29, 2014 | 17.38 | 17.48 | 17.23 | 17.45 | 4,257,260 | -0.03(-0.18%) |
Sep 26, 2014 | 17.39 | 17.54 | 17.32 | 17.48 | 3,839,501 | +0.05(+0.27%) |
Sep 25, 2014 | 17.72 | 17.74 | 17.37 | 17.43 | 6,343,579 | -0.31(-1.73%) |
Sep 24, 2014 | 17.72 | 17.83 | 17.66 | 17.74 | 4,557,183 | +0.02(+0.09%) |
Sep 23, 2014 | 17.80 | 17.89 | 17.71 | 17.73 | 5,714,371 | -0.06(-0.31%) |
Sep 22, 2014 | 17.81 | 18.00 | 17.70 | 17.78 | 4,903,524 | -0.02(-0.13%) |
Sep 19, 2014 | 17.96 | 18.02 | 17.71 | 17.80 | 17,680,916 | -0.13(-0.70%) |
Sep 18, 2014 | 17.95 | 18.08 | 17.91 | 17.93 | 6,252,516 | -0.02(-0.13%) |
Sep 17, 2014 | 17.97 | 18.11 | 17.89 | 17.95 | 5,011,495 | +0.02(+0.09%) |
Sep 16, 2014 | 18.10 | 18.10 | 17.69 | 17.94 | 7,552,896 | -0.18(-1.00%) |
Sep 15, 2014 | 18.20 | 18.20 | 17.78 | 18.12 | 9,152,287 | -0.10(-0.56%) |
Sep 12, 2014 | 18.59 | 18.59 | 18.20 | 18.22 | 4,898,900 | -0.42(-2.28%) |
Sep 11, 2014 | 18.66 | 18.66 | 18.34 | 18.65 | 5,141,349 | -0.03(-0.17%) |
Sep 10, 2014 | 18.44 | 18.69 | 18.41 | 18.68 | 4,123,952 | +0.31(+1.67%) |
Sep 09, 2014 | 18.48 | 18.53 | 18.33 | 18.37 | 4,458,739 | -0.13(-0.68%) |
Sep 08, 2014 | 18.25 | 18.57 | 18.25 | 18.50 | 4,942,289 | +0.14(+0.77%) |
Sep 05, 2014 | 18.14 | 18.42 | 18.14 | 18.35 | 8,000,694 | +0.13(+0.69%) |
Sep 04, 2014 | 18.15 | 18.49 | 18.13 | 18.23 | 5,266,778 | +0.04(+0.22%) |
Sep 03, 2014 | 18.28 | 18.29 | 18.12 | 18.19 | 6,649,206 | -0.06(-0.30%) |
Sep 02, 2014 | 18.26 | 18.54 | 18.22 | 18.24 | 4,835,502 | +0.00(+0.00%) |
Aug 29, 2014 | 18.30 | 18.24 | 18.24 | 18.24 | 7,302,602 | +0.01(+0.04%) |
Aug 28, 2014 | 18.16 | 18.24 | 18.02 | 18.24 | 5,574,074 | +0.04(+0.22%) |
Aug 27, 2014 | 18.44 | 18.57 | 18.18 | 18.20 | 6,596,303 | -0.22(-1.19%) |
Aug 26, 2014 | 18.64 | 18.64 | 18.41 | 18.42 | 5,759,639 | -0.19(-1.01%) |
Aug 25, 2014 | 18.91 | 18.94 | 18.50 | 18.60 | 3,567,080 | -0.23(-1.25%) |
Aug 22, 2014 | 18.70 | 18.97 | 18.63 | 18.84 | 5,305,141 | +0.05(+0.25%) |
Aug 21, 2014 | 18.64 | 18.88 | 18.53 | 18.79 | 6,402,674 | +0.16(+0.84%) |
Aug 20, 2014 | 18.47 | 18.78 | 18.41 | 18.64 | 7,489,857 | +0.08(+0.42%) |
Aug 19, 2014 | 18.22 | 18.56 | 18.19 | 18.56 | 8,495,540 | +0.34(+1.89%) |
Aug 18, 2014 | 18.16 | 18.28 | 18.06 | 18.21 | 5,953,324 | +0.20(+1.13%) |
Aug 15, 2014 | 18.10 | 18.16 | 17.95 | 18.01 | 9,003,305 | -0.01(-0.04%) |
Aug 14, 2014 | 18.37 | 18.53 | 17.98 | 18.02 | 12,547,895 | -0.45(-2.46%) |
Aug 13, 2014 | 18.35 | 18.60 | 18.32 | 18.47 | 7,339,680 | +0.19(+1.03%) |
Aug 12, 2014 | 18.28 | 18.40 | 18.19 | 18.28 | 5,033,498 | +0.02(+0.09%) |
Aug 11, 2014 | 18.24 | 18.37 | 18.16 | 18.27 | 5,367,232 | +0.06(+0.34%) |
Aug 08, 2014 | 18.02 | 18.14 | 17.95 | 18.21 | 5,716,595 | +0.19(+1.04%) |
Aug 07, 2014 | 18.37 | 18.41 | 18.01 | 18.02 | 5,744,142 | -0.27(-1.50%) |
Aug 06, 2014 | 18.21 | 18.38 | 18.16 | 18.29 | 5,262,551 | +0.03(+0.17%) |
Aug 05, 2014 | 18.13 | 18.32 | 18.06 | 18.26 | 5,504,025 | +0.09(+0.47%) |
Aug 04, 2014 | 18.19 | 18.38 | 18.05 | 18.17 | 7,386,414 | -0.05(-0.30%) |
Aug 01, 2014 | 18.34 | 18.45 | 18.14 | 18.23 | 7,864,146 | -0.21(-1.15%) |
Jul 31, 2014 | 18.46 | 18.66 | 18.39 | 18.44 | 8,397,110 | -0.14(-0.76%) |
Jul 30, 2014 | 18.68 | 18.80 | 18.53 | 18.58 | 7,554,277 | +0.01(+0.04%) |
Jul 29, 2014 | 18.58 | 18.85 | 18.56 | 18.57 | 9,539,000 | -0.01(-0.04%) |
Jul 28, 2014 | 18.34 | 18.60 | 18.16 | 18.58 | 10,030,644 | +0.37(+2.02%) |
Jul 25, 2014 | 18.15 | 18.35 | 18.03 | 18.21 | 8,250,074 | +0.03(+0.17%) |
Jul 24, 2014 | 17.58 | 18.28 | 17.55 | 18.18 | 17,822,600 | +0.61(+3.48%) |
Jul 23, 2014 | 17.74 | 17.84 | 17.21 | 17.57 | 51,782,620 | -1.87(-9.63%) |
Jul 22, 2014 | 19.26 | 19.73 | 19.26 | 19.44 | 11,776,283 | +0.29(+1.51%) |
Jul 21, 2014 | 19.01 | 19.33 | 18.81 | 19.15 | 12,315,837 | +0.35(+1.88%) |
Jul 18, 2014 | 18.80 | 18.88 | 18.72 | 18.80 | 6,367,855 | +0.12(+0.63%) |
Jul 17, 2014 | 18.64 | 18.81 | 18.56 | 18.68 | 9,951,523 | +0.02(+0.08%) |
Jul 16, 2014 | 18.99 | 19.07 | 18.63 | 18.67 | 8,782,366 | -0.27(-1.41%) |
Jul 15, 2014 | 18.96 | 19.11 | 18.85 | 18.93 | 4,089,115 | +0.03(+0.17%) |
Jul 14, 2014 | 19.05 | 19.08 | 18.85 | 18.90 | 5,101,429 | -0.11(-0.58%) |
Jul 11, 2014 | 19.13 | 19.18 | 18.95 | 19.01 | 3,881,732 | -0.09(-0.49%) |
Jul 10, 2014 | 18.91 | 19.19 | 18.81 | 19.11 | 4,147,228 | +0.01(+0.04%) |
Jul 09, 2014 | 18.86 | 19.12 | 18.85 | 19.10 | 8,226,636 | +0.23(+1.25%) |
Jul 08, 2014 | 19.27 | 19.28 | 18.82 | 18.86 | 8,613,375 | -0.49(-2.55%) |
Jul 07, 2014 | 19.39 | 19.44 | 19.25 | 19.36 | 4,085,080 | +0.05(+0.24%) |
Jul 03, 2014 | 19.54 | 19.31 | 19.31 | 19.31 | 3,049,299 | -0.10(-0.52%) |
Jul 02, 2014 | 19.23 | 19.54 | 19.23 | 19.41 | 5,279,115 | +0.22(+1.14%) |
Jul 01, 2014 | 19.30 | 19.37 | 19.15 | 19.19 | 5,598,407 | -0.03(-0.16%) |
Jun 30, 2014 | 19.19 | 19.38 | 19.17 | 19.22 | 4,581,791 | +0.05(+0.29%) |
Jun 27, 2014 | 18.97 | 19.25 | 18.91 | 19.17 | 8,754,553 | +0.18(+0.95%) |
Jun 26, 2014 | 18.96 | 19.07 | 18.82 | 18.99 | 5,464,397 | +0.08(+0.41%) |
Jun 25, 2014 | 18.86 | 19.04 | 18.78 | 18.91 | 8,277,275 | +0.01(+0.04%) |
Jun 24, 2014 | 19.16 | 19.23 | 18.86 | 18.90 | 9,049,357 | -0.23(-1.23%) |
Jun 23, 2014 | 19.00 | 19.22 | 18.95 | 19.14 | 5,745,893 | +0.13(+0.70%) |
Jun 20, 2014 | 18.97 | 19.11 | 18.86 | 19.00 | 16,890,084 | +0.04(+0.21%) |
Jun 19, 2014 | 19.65 | 19.67 | 18.96 | 18.97 | 18,150,544 | -0.81(-4.12%) |
Jun 18, 2014 | 19.73 | 19.81 | 19.52 | 19.78 | 4,600,754 | +0.05(+0.24%) |
Jun 17, 2014 | 19.47 | 19.86 | 19.46 | 19.73 | 5,977,207 | +0.20(+1.04%) |
Jun 16, 2014 | 19.29 | 19.68 | 19.23 | 19.53 | 7,216,221 | +0.27(+1.38%) |
Jun 13, 2014 | 19.23 | 19.31 | 19.11 | 19.26 | 7,956,367 | -0.03(-0.16%) |
Jun 12, 2014 | 19.29 | 19.42 | 19.15 | 19.29 | 5,706,936 | -0.02(-0.12%) |
Jun 11, 2014 | 19.36 | 19.43 | 19.28 | 19.32 | 4,863,400 | -0.05(-0.28%) |
Jun 10, 2014 | 19.35 | 19.49 | 19.29 | 19.37 | 5,663,769 | -0.13(-0.64%) |
Jun 06, 2014 | 19.51 | 19.62 | 19.46 | 19.50 | 5,533,487 | +0.07(+0.36%) |
Jun 05, 2014 | 19.58 | 19.58 | 19.23 | 19.43 | 6,899,379 | +0.09(+0.49%) |
Jun 04, 2014 | 19.17 | 19.44 | 19.13 | 19.33 | 7,200,707 | +0.13(+0.65%) |
Jun 03, 2014 | 19.14 | 19.33 | 19.12 | 19.21 | 8,035,735 | +0.02(+0.08%) |