Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.94 | 20.96 | 20.69 | 20.69 | 5,639,140 | -0.11(-0.54%) |
Jun 29, 2015 | 20.97 | 21.09 | 20.74 | 20.81 | 5,781,996 | -0.38(-1.81%) |
Jun 26, 2015 | 21.46 | 21.46 | 20.97 | 21.19 | 8,101,072 | -0.29(-1.37%) |
Jun 25, 2015 | 21.37 | 21.61 | 21.36 | 21.48 | 4,271,595 | +0.06(+0.30%) |
Jun 24, 2015 | 21.63 | 21.75 | 21.34 | 21.42 | 6,048,991 | -0.25(-1.14%) |
Jun 23, 2015 | 21.55 | 21.67 | 21.46 | 21.67 | 5,132,090 | +0.14(+0.63%) |
Jun 22, 2015 | 21.43 | 21.66 | 21.24 | 21.53 | 10,790,588 | -0.19(-0.88%) |
Jun 19, 2015 | 22.23 | 22.24 | 21.66 | 21.72 | 10,045,766 | -0.50(-2.26%) |
Jun 18, 2015 | 22.28 | 22.39 | 21.88 | 22.22 | 8,779,265 | +0.37(+1.71%) |
Jun 17, 2015 | 21.94 | 21.98 | 21.60 | 21.85 | 6,189,177 | -0.02(-0.07%) |
Jun 16, 2015 | 21.65 | 21.92 | 21.59 | 21.87 | 4,885,297 | +0.21(+0.96%) |
Jun 15, 2015 | 21.61 | 21.69 | 21.29 | 21.66 | 5,791,238 | -0.17(-0.77%) |
Jun 12, 2015 | 22.06 | 22.12 | 21.81 | 21.83 | 4,489,280 | -0.42(-1.90%) |
Jun 11, 2015 | 22.15 | 22.40 | 22.13 | 22.25 | 4,551,060 | +0.19(+0.87%) |
Jun 10, 2015 | 21.93 | 22.10 | 21.92 | 22.06 | 4,326,672 | +0.22(+1.02%) |
Jun 09, 2015 | 21.71 | 21.87 | 21.51 | 21.83 | 4,596,017 | +0.18(+0.81%) |
Jun 08, 2015 | 21.85 | 21.96 | 21.54 | 21.66 | 3,441,016 | -0.16(-0.73%) |
Jun 05, 2015 | 21.61 | 21.92 | 21.54 | 21.82 | 4,326,772 | +0.18(+0.85%) |
Jun 04, 2015 | 21.82 | 21.89 | 21.57 | 21.63 | 4,286,262 | -0.18(-0.84%) |
Jun 03, 2015 | 21.80 | 21.91 | 21.70 | 21.82 | 4,993,776 | +0.10(+0.48%) |
Jun 02, 2015 | 21.57 | 21.85 | 21.56 | 21.71 | 4,687,823 | +0.15(+0.70%) |
Jun 01, 2015 | 21.78 | 21.95 | 21.24 | 21.56 | 10,383,716 | -0.59(-2.66%) |
May 29, 2015 | 21.94 | 22.31 | 21.94 | 22.15 | 10,289,685 | +0.20(+0.91%) |
May 28, 2015 | 22.10 | 22.14 | 21.92 | 21.95 | 6,478,469 | -0.13(-0.58%) |
May 27, 2015 | 21.64 | 22.44 | 21.64 | 22.08 | 13,770,802 | +0.66(+3.08%) |
May 26, 2015 | 21.80 | 21.80 | 21.33 | 21.42 | 5,547,771 | -0.49(-2.25%) |
May 22, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 3,750,471 | +0.01(+0.04%) |
May 21, 2015 | 21.87 | 21.96 | 21.62 | 21.91 | 4,179,207 | -0.01(-0.04%) |
May 20, 2015 | 21.84 | 22.02 | 21.74 | 21.91 | 4,128,270 | +0.06(+0.25%) |
May 19, 2015 | 21.97 | 21.99 | 21.72 | 21.86 | 4,686,532 | -0.07(-0.33%) |
May 18, 2015 | 21.71 | 21.98 | 21.65 | 21.93 | 4,641,842 | +0.24(+1.10%) |
May 15, 2015 | 21.79 | 21.81 | 21.53 | 21.69 | 4,467,028 | -0.10(-0.44%) |
May 14, 2015 | 21.62 | 21.79 | 21.58 | 21.79 | 4,445,649 | +0.22(+1.03%) |
May 13, 2015 | 21.57 | 21.67 | 21.51 | 21.56 | 4,638,445 | +0.09(+0.41%) |
May 12, 2015 | 21.72 | 21.72 | 21.28 | 21.48 | 6,149,889 | -0.03(-0.15%) |
May 11, 2015 | 21.45 | 21.66 | 21.41 | 21.51 | 5,791,182 | +0.09(+0.41%) |
May 08, 2015 | 21.40 | 21.62 | 21.39 | 21.42 | 5,286,358 | +0.20(+0.94%) |
May 07, 2015 | 21.21 | 21.35 | 21.17 | 21.22 | 4,211,165 | +0.05(+0.23%) |
May 06, 2015 | 21.31 | 21.48 | 21.05 | 21.17 | 5,943,118 | -0.01(-0.04%) |
May 05, 2015 | 21.43 | 21.59 | 21.14 | 21.18 | 6,752,169 | -0.31(-1.44%) |
May 04, 2015 | 21.36 | 21.51 | 21.33 | 21.49 | 5,004,995 | +0.13(+0.59%) |
May 01, 2015 | 21.20 | 21.44 | 21.20 | 21.37 | 7,456,519 | +0.38(+1.82%) |
Apr 30, 2015 | 21.01 | 21.20 | 20.87 | 20.98 | 4,986,644 | -0.16(-0.75%) |
Apr 29, 2015 | 21.17 | 21.30 | 20.92 | 21.14 | 8,041,160 | -0.16(-0.75%) |
Apr 28, 2015 | 20.88 | 21.38 | 20.76 | 21.30 | 8,758,814 | +0.31(+1.48%) |
Apr 27, 2015 | 20.79 | 21.15 | 20.67 | 20.99 | 12,569,158 | +0.24(+1.15%) |
Apr 24, 2015 | 20.40 | 20.86 | 20.38 | 20.75 | 23,385,008 | +1.70(+8.92%) |
Apr 23, 2015 | 19.16 | 19.25 | 18.75 | 19.05 | 11,410,645 | -0.31(-1.60%) |
Apr 22, 2015 | 19.25 | 19.41 | 18.88 | 19.36 | 6,526,714 | +0.17(+0.91%) |
Apr 21, 2015 | 19.17 | 19.29 | 19.00 | 19.19 | 5,385,783 | +0.02(+0.12%) |
Apr 20, 2015 | 18.98 | 19.18 | 18.85 | 19.17 | 4,035,586 | +0.33(+1.73%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.70 | 18.84 | 7,744,969 | -0.44(-2.31%) |
Apr 16, 2015 | 19.27 | 19.44 | 19.20 | 19.29 | 7,518,566 | -0.07(-0.37%) |
Apr 15, 2015 | 19.36 | 19.44 | 19.13 | 19.36 | 12,780,942 | +0.31(+1.63%) |
Apr 14, 2015 | 18.88 | 19.20 | 18.83 | 19.05 | 10,550,552 | +0.31(+1.65%) |
Apr 13, 2015 | 18.87 | 19.02 | 18.73 | 18.74 | 4,519,027 | -0.13(-0.72%) |
Apr 10, 2015 | 18.86 | 18.94 | 18.75 | 18.87 | 4,718,555 | +0.08(+0.42%) |
Apr 09, 2015 | 18.55 | 18.84 | 18.47 | 18.79 | 6,376,954 | +0.26(+1.41%) |
Apr 08, 2015 | 18.59 | 18.75 | 18.46 | 18.53 | 9,200,256 | -0.06(-0.34%) |
Apr 07, 2015 | 18.05 | 18.78 | 18.02 | 18.59 | 7,968,971 | +0.57(+3.17%) |
Apr 06, 2015 | 17.86 | 18.05 | 17.72 | 18.02 | 7,588,835 | +0.10(+0.53%) |
Apr 02, 2015 | 17.87 | 17.93 | 17.93 | 17.93 | 4,590,822 | +0.06(+0.36%) |
Apr 01, 2015 | 17.86 | 17.96 | 17.63 | 17.86 | 4,827,264 | -0.06(-0.35%) |
Mar 31, 2015 | 17.82 | 18.00 | 17.81 | 17.93 | 4,962,879 | +0.04(+0.22%) |
Mar 30, 2015 | 17.84 | 17.96 | 17.63 | 17.89 | 5,604,845 | +0.19(+1.08%) |
Mar 27, 2015 | 17.71 | 17.83 | 17.61 | 17.70 | 5,041,618 | -0.02(-0.09%) |
Mar 26, 2015 | 17.90 | 17.91 | 17.57 | 17.71 | 7,591,436 | -0.32(-1.76%) |
Mar 25, 2015 | 18.59 | 18.66 | 18.02 | 18.03 | 5,325,167 | -0.55(-2.95%) |
Mar 24, 2015 | 18.88 | 18.97 | 18.58 | 18.58 | 7,606,147 | -0.36(-1.89%) |
Mar 23, 2015 | 18.86 | 19.06 | 18.80 | 18.94 | 3,438,421 | +0.14(+0.72%) |
Mar 20, 2015 | 18.88 | 19.05 | 18.79 | 18.80 | 7,262,477 | +0.02(+0.13%) |
Mar 19, 2015 | 18.77 | 18.98 | 18.77 | 18.78 | 4,691,195 | -0.10(-0.50%) |
Mar 18, 2015 | 18.66 | 19.00 | 18.63 | 18.87 | 5,641,041 | +0.21(+1.15%) |
Mar 17, 2015 | 18.52 | 18.79 | 18.51 | 18.66 | 5,647,344 | -0.13(-0.68%) |
Mar 16, 2015 | 18.35 | 18.84 | 18.31 | 18.78 | 6,415,747 | +0.18(+0.98%) |
Mar 13, 2015 | 18.67 | 18.70 | 18.37 | 18.60 | 3,880,160 | -0.11(-0.59%) |
Mar 12, 2015 | 18.60 | 18.82 | 18.57 | 18.71 | 4,184,800 | +0.11(+0.60%) |
Mar 11, 2015 | 18.58 | 18.76 | 18.58 | 18.60 | 5,329,023 | +0.04(+0.21%) |
Mar 10, 2015 | 18.86 | 18.93 | 18.56 | 18.56 | 5,762,049 | -0.43(-2.26%) |
Mar 09, 2015 | 19.35 | 19.44 | 18.90 | 18.99 | 11,977,624 | +0.28(+1.49%) |
Mar 06, 2015 | 18.32 | 18.71 | 18.32 | 18.71 | 14,642,846 | +0.33(+1.81%) |
Mar 05, 2015 | 18.52 | 18.69 | 18.33 | 18.38 | 4,826,053 | -0.05(-0.26%) |
Mar 04, 2015 | 18.94 | 18.96 | 18.43 | 18.43 | 6,407,898 | -0.53(-2.81%) |
Mar 03, 2015 | 18.90 | 19.01 | 18.77 | 18.96 | 4,757,372 | -0.10(-0.54%) |
Mar 02, 2015 | 18.98 | 19.17 | 18.78 | 19.06 | 5,788,425 | +0.08(+0.42%) |
Feb 27, 2015 | 19.02 | 19.17 | 18.92 | 18.98 | 5,572,668 | -0.08(-0.42%) |
Feb 26, 2015 | 19.29 | 19.42 | 18.95 | 19.06 | 4,852,494 | -0.31(-1.59%) |
Feb 25, 2015 | 19.32 | 19.43 | 19.26 | 19.37 | 5,640,203 | +0.04(+0.20%) |
Feb 24, 2015 | 19.06 | 19.43 | 19.02 | 19.33 | 9,279,776 | +0.25(+1.33%) |
Feb 23, 2015 | 19.08 | 19.09 | 18.89 | 19.08 | 5,637,237 | -0.06(-0.29%) |
Feb 20, 2015 | 18.92 | 19.15 | 18.79 | 19.13 | 8,186,111 | +0.16(+0.83%) |
Feb 19, 2015 | 18.76 | 19.05 | 18.68 | 18.98 | 4,111,085 | +0.20(+1.05%) |
Feb 18, 2015 | 18.83 | 18.90 | 18.71 | 18.78 | 3,050,262 | -0.14(-0.75%) |
Feb 17, 2015 | 18.83 | 18.94 | 18.72 | 18.92 | 3,078,802 | +0.07(+0.38%) |
Feb 13, 2015 | 18.69 | 18.85 | 18.85 | 18.85 | 3,167,098 | +0.15(+0.80%) |
Feb 12, 2015 | 18.53 | 18.93 | 18.51 | 18.70 | 5,682,790 | +0.28(+1.55%) |
Feb 11, 2015 | 18.30 | 18.49 | 18.26 | 18.41 | 5,114,463 | +0.13(+0.74%) |
Feb 10, 2015 | 18.42 | 18.45 | 18.07 | 18.28 | 3,824,045 | -0.02(-0.13%) |
Feb 09, 2015 | 18.42 | 18.54 | 18.29 | 18.30 | 3,449,837 | -0.22(-1.20%) |
Feb 06, 2015 | 18.38 | 18.67 | 18.38 | 18.53 | 6,360,996 | +0.15(+0.82%) |
Feb 05, 2015 | 18.05 | 18.45 | 18.04 | 18.38 | 5,347,661 | +0.40(+2.20%) |
Feb 04, 2015 | 18.23 | 18.56 | 17.95 | 17.98 | 7,180,412 | -0.38(-2.07%) |
Feb 03, 2015 | 17.94 | 18.41 | 17.94 | 18.36 | 6,906,326 | +0.52(+2.93%) |
Feb 02, 2015 | 17.97 | 18.05 | 17.51 | 17.84 | 7,584,923 | -0.13(-0.75%) |
Jan 30, 2015 | 17.88 | 18.08 | 17.84 | 17.97 | 10,122,026 | +0.02(+0.09%) |
Jan 29, 2015 | 17.96 | 18.18 | 17.78 | 17.96 | 8,275,307 | +0.05(+0.26%) |
Jan 28, 2015 | 18.49 | 18.65 | 17.91 | 17.91 | 15,162,867 | +0.65(+3.76%) |
Jan 27, 2015 | 17.26 | 17.42 | 17.18 | 17.26 | 6,367,973 | -0.25(-1.44%) |
Jan 26, 2015 | 17.38 | 17.52 | 17.20 | 17.51 | 2,717,951 | +0.11(+0.64%) |
Jan 23, 2015 | 17.43 | 17.70 | 17.37 | 17.40 | 2,710,708 | -0.03(-0.18%) |
Jan 22, 2015 | 17.07 | 17.44 | 17.02 | 17.43 | 2,232,657 | +0.17(+0.96%) |
Jan 21, 2015 | 17.04 | 17.31 | 16.90 | 17.27 | 3,762,430 | +0.09(+0.55%) |
Jan 20, 2015 | 17.19 | 17.27 | 16.98 | 17.17 | 3,583,690 | +0.07(+0.42%) |
Jan 16, 2015 | 16.90 | 17.14 | 16.79 | 17.10 | 4,676,023 | +0.19(+1.12%) |
Jan 15, 2015 | 17.65 | 17.83 | 16.86 | 16.91 | 13,677,767 | -0.68(-3.87%) |
Jan 14, 2015 | 17.55 | 17.66 | 17.18 | 17.59 | 8,019,665 | -0.12(-0.67%) |
Jan 13, 2015 | 17.63 | 18.13 | 17.51 | 17.71 | 4,478,322 | -0.04(-0.22%) |
Jan 12, 2015 | 18.07 | 18.07 | 17.70 | 17.75 | 6,839,255 | -0.47(-2.60%) |
Jan 09, 2015 | 18.21 | 18.35 | 17.93 | 18.22 | 5,257,715 | +0.02(+0.09%) |
Jan 08, 2015 | 17.88 | 18.26 | 17.87 | 18.21 | 6,853,836 | +0.51(+2.90%) |
Jan 07, 2015 | 17.40 | 17.96 | 17.33 | 17.70 | 12,408,904 | +0.39(+2.24%) |
Jan 06, 2015 | 17.54 | 17.57 | 17.18 | 17.31 | 5,466,263 | -0.25(-1.40%) |
Jan 05, 2015 | 17.65 | 17.66 | 17.45 | 17.55 | 4,814,308 | -0.20(-1.11%) |
Jan 02, 2015 | 17.76 | 17.85 | 17.58 | 17.75 | 2,639,179 | +0.10(+0.58%) |
Dec 31, 2014 | 17.94 | 17.65 | 17.65 | 17.65 | 2,383,703 | -0.28(-1.54%) |
Dec 30, 2014 | 17.85 | 18.02 | 17.76 | 17.92 | 2,288,685 | +0.06(+0.35%) |
Dec 29, 2014 | 17.97 | 18.07 | 17.85 | 17.86 | 3,254,314 | -0.11(-0.62%) |
Dec 26, 2014 | 18.08 | 18.17 | 17.96 | 17.97 | 2,507,541 | -0.08(-0.44%) |
Dec 24, 2014 | 18.02 | 18.05 | 18.05 | 18.05 | 1,693,141 | +0.02(+0.09%) |
Dec 23, 2014 | 17.92 | 18.26 | 17.90 | 18.04 | 5,026,349 | +0.12(+0.66%) |
Dec 22, 2014 | 17.73 | 17.96 | 17.73 | 17.92 | 4,117,429 | +0.14(+0.80%) |
Dec 19, 2014 | 17.44 | 17.77 | 17.38 | 17.77 | 11,001,715 | +0.46(+2.65%) |
Dec 18, 2014 | 17.15 | 17.32 | 17.14 | 17.32 | 4,923,001 | +0.38(+2.24%) |
Dec 17, 2014 | 16.92 | 17.05 | 16.79 | 16.94 | 6,853,526 | +0.04(+0.23%) |
Dec 16, 2014 | 16.70 | 17.13 | 16.63 | 16.90 | 8,206,385 | +0.09(+0.52%) |
Dec 15, 2014 | 16.84 | 17.00 | 16.71 | 16.81 | 10,130,388 | +0.13(+0.76%) |
Dec 12, 2014 | 16.79 | 16.87 | 16.65 | 16.68 | 5,947,763 | -0.21(-1.26%) |
Dec 11, 2014 | 17.07 | 17.17 | 16.87 | 16.90 | 5,666,396 | -0.05(-0.28%) |
Dec 10, 2014 | 17.22 | 17.28 | 16.86 | 16.94 | 11,759,716 | -0.33(-1.92%) |
Dec 09, 2014 | 16.96 | 17.30 | 16.87 | 17.28 | 6,298,218 | +0.12(+0.69%) |
Dec 08, 2014 | 17.63 | 17.63 | 17.12 | 17.16 | 10,199,651 | -0.51(-2.87%) |
Dec 05, 2014 | 17.53 | 17.69 | 17.44 | 17.66 | 5,954,157 | +0.08(+0.45%) |
Dec 04, 2014 | 17.57 | 17.62 | 17.46 | 17.58 | 4,948,816 | -0.06(-0.31%) |
Dec 03, 2014 | 17.10 | 17.66 | 17.07 | 17.64 | 7,313,086 | +0.62(+3.62%) |
Dec 02, 2014 | 17.06 | 17.16 | 16.93 | 17.02 | 7,463,440 | -0.18(-1.06%) |
Dec 01, 2014 | 17.47 | 17.47 | 17.13 | 17.20 | 6,543,284 | -0.32(-1.80%) |
Nov 28, 2014 | 17.45 | 17.62 | 17.32 | 17.52 | 2,574,611 | +0.05(+0.27%) |
Nov 26, 2014 | 17.50 | 17.47 | 17.47 | 17.47 | 6,423,842 | -0.05(-0.27%) |
Nov 25, 2014 | 17.33 | 17.53 | 17.32 | 17.52 | 6,166,461 | +0.17(+0.95%) |
Nov 24, 2014 | 17.19 | 17.38 | 17.10 | 17.36 | 5,082,326 | +0.16(+0.92%) |
Nov 21, 2014 | 17.02 | 17.20 | 16.95 | 17.20 | 4,681,789 | +0.36(+2.15%) |
Nov 20, 2014 | 16.80 | 16.91 | 16.67 | 16.84 | 4,929,191 | -0.06(-0.33%) |
Nov 19, 2014 | 16.93 | 16.95 | 16.76 | 16.89 | 4,839,088 | -0.09(-0.56%) |
Nov 18, 2014 | 16.74 | 17.09 | 16.68 | 16.99 | 7,032,280 | +0.20(+1.17%) |
Nov 17, 2014 | 16.56 | 16.87 | 16.43 | 16.79 | 8,305,831 | +0.27(+1.62%) |
Nov 14, 2014 | 16.06 | 16.54 | 16.06 | 16.52 | 7,158,781 | +0.43(+2.64%) |
Nov 13, 2014 | 16.37 | 16.41 | 16.02 | 16.10 | 9,382,355 | -0.33(-2.01%) |
Nov 12, 2014 | 15.88 | 16.50 | 15.84 | 16.43 | 12,523,433 | +0.46(+2.91%) |
Nov 11, 2014 | 17.21 | 17.28 | 15.92 | 15.96 | 27,420,360 | -0.96(-5.67%) |
Nov 10, 2014 | 16.67 | 17.08 | 16.67 | 16.92 | 7,895,733 | -0.32(-1.87%) |
Nov 07, 2014 | 16.96 | 17.31 | 16.96 | 17.25 | 6,646,746 | +0.24(+1.39%) |
Nov 06, 2014 | 16.88 | 17.06 | 16.85 | 17.01 | 7,158,269 | +0.14(+0.84%) |
Nov 05, 2014 | 16.73 | 16.90 | 16.60 | 16.87 | 6,440,091 | +0.19(+1.13%) |
Nov 04, 2014 | 16.62 | 16.71 | 16.49 | 16.68 | 5,810,896 | +0.09(+0.57%) |
Nov 03, 2014 | 16.57 | 16.62 | 16.40 | 16.58 | 7,956,545 | +0.00(+0.00%) |
Oct 31, 2014 | 16.67 | 16.77 | 16.40 | 16.58 | 14,861,155 | +0.08(+0.48%) |
Oct 30, 2014 | 16.49 | 16.71 | 16.37 | 16.51 | 13,071,186 | +0.01(+0.05%) |
Oct 29, 2014 | 16.25 | 16.55 | 16.15 | 16.50 | 15,100,591 | +0.20(+1.21%) |
Oct 28, 2014 | 15.54 | 16.36 | 15.53 | 16.30 | 13,500,438 | +0.78(+5.02%) |
Oct 27, 2014 | 14.95 | 15.60 | 14.95 | 15.52 | 17,166,764 | +0.57(+3.79%) |
Oct 24, 2014 | 15.55 | 15.69 | 14.92 | 14.95 | 26,954,208 | -1.04(-6.50%) |
Oct 23, 2014 | 15.67 | 16.03 | 15.57 | 15.99 | 10,470,542 | +0.50(+3.25%) |
Oct 22, 2014 | 15.83 | 15.90 | 15.47 | 15.49 | 8,967,972 | -0.39(-2.48%) |
Oct 21, 2014 | 15.62 | 15.95 | 15.56 | 15.88 | 7,694,020 | +0.30(+1.92%) |
Oct 20, 2014 | 15.25 | 15.66 | 15.18 | 15.58 | 6,124,149 | +0.25(+1.64%) |
Oct 17, 2014 | 15.25 | 15.45 | 15.20 | 15.33 | 7,776,192 | +0.23(+1.51%) |
Oct 16, 2014 | 14.82 | 15.18 | 14.82 | 15.10 | 9,739,872 | +0.05(+0.31%) |
Oct 15, 2014 | 14.59 | 15.09 | 14.49 | 15.06 | 12,240,651 | +0.28(+1.92%) |
Oct 14, 2014 | 14.74 | 15.01 | 14.70 | 14.77 | 10,395,013 | +0.16(+1.08%) |
Oct 13, 2014 | 14.92 | 15.03 | 14.60 | 14.62 | 12,917,427 | -0.37(-2.47%) |
Oct 10, 2014 | 15.84 | 15.90 | 14.98 | 14.99 | 23,799,052 | -1.50(-9.07%) |
Oct 09, 2014 | 16.62 | 16.62 | 16.32 | 16.48 | 9,281,120 | -0.20(-1.23%) |
Oct 08, 2014 | 16.54 | 16.71 | 16.10 | 16.69 | 11,521,040 | -0.07(-0.42%) |
Oct 07, 2014 | 17.02 | 17.16 | 16.73 | 16.76 | 6,927,235 | -0.29(-1.71%) |
Oct 06, 2014 | 17.37 | 17.38 | 17.00 | 17.05 | 4,035,379 | -0.31(-1.81%) |
Oct 03, 2014 | 17.32 | 17.48 | 17.26 | 17.36 | 3,459,272 | +0.09(+0.50%) |
Oct 02, 2014 | 17.06 | 17.36 | 17.01 | 17.28 | 3,688,500 | +0.21(+1.25%) |
Oct 01, 2014 | 17.39 | 17.41 | 17.03 | 17.06 | 8,904,246 | -0.37(-2.12%) |
Sep 30, 2014 | 17.51 | 17.55 | 17.36 | 17.43 | 5,291,289 | -0.02(-0.14%) |
Sep 29, 2014 | 17.39 | 17.49 | 17.24 | 17.46 | 4,255,356 | -0.03(-0.18%) |
Sep 26, 2014 | 17.39 | 17.54 | 17.33 | 17.49 | 3,837,783 | +0.05(+0.27%) |
Sep 25, 2014 | 17.73 | 17.75 | 17.38 | 17.44 | 6,340,742 | -0.31(-1.73%) |
Sep 24, 2014 | 17.73 | 17.84 | 17.67 | 17.75 | 4,555,144 | +0.02(+0.09%) |
Sep 23, 2014 | 17.81 | 17.90 | 17.72 | 17.73 | 5,711,814 | -0.06(-0.31%) |
Sep 22, 2014 | 17.82 | 18.01 | 17.71 | 17.79 | 4,901,331 | -0.02(-0.13%) |
Sep 19, 2014 | 17.97 | 18.03 | 17.71 | 17.81 | 17,673,008 | -0.13(-0.70%) |
Sep 18, 2014 | 17.96 | 18.09 | 17.92 | 17.94 | 6,249,719 | -0.02(-0.13%) |
Sep 17, 2014 | 17.98 | 18.12 | 17.90 | 17.96 | 5,009,254 | +0.02(+0.09%) |
Sep 16, 2014 | 18.11 | 18.11 | 17.70 | 17.95 | 7,549,517 | -0.18(-1.00%) |
Sep 15, 2014 | 18.21 | 18.21 | 17.79 | 18.13 | 9,148,193 | -0.10(-0.56%) |
Sep 12, 2014 | 18.60 | 18.60 | 18.21 | 18.23 | 4,896,709 | -0.43(-2.28%) |
Sep 11, 2014 | 18.67 | 18.67 | 18.35 | 18.65 | 5,139,049 | -0.03(-0.17%) |
Sep 10, 2014 | 18.45 | 18.70 | 18.42 | 18.69 | 4,122,107 | +0.31(+1.67%) |
Sep 09, 2014 | 18.49 | 18.54 | 18.34 | 18.38 | 4,456,745 | -0.13(-0.68%) |
Sep 08, 2014 | 18.26 | 18.58 | 18.26 | 18.50 | 4,940,078 | +0.14(+0.77%) |
Sep 05, 2014 | 18.15 | 18.43 | 18.15 | 18.36 | 7,997,115 | +0.13(+0.69%) |
Sep 04, 2014 | 18.16 | 18.50 | 18.13 | 18.24 | 5,264,422 | +0.04(+0.22%) |
Sep 03, 2014 | 18.28 | 18.30 | 18.13 | 18.20 | 6,646,232 | -0.06(-0.30%) |
Sep 02, 2014 | 18.27 | 18.55 | 18.23 | 18.25 | 4,833,339 | +0.00(+0.00%) |
Aug 29, 2014 | 18.31 | 18.25 | 18.25 | 18.25 | 7,299,335 | +0.01(+0.04%) |
Aug 28, 2014 | 18.17 | 18.25 | 18.02 | 18.25 | 5,571,581 | +0.04(+0.22%) |
Aug 27, 2014 | 18.45 | 18.58 | 18.19 | 18.21 | 6,593,353 | -0.22(-1.19%) |
Aug 26, 2014 | 18.64 | 18.65 | 18.42 | 18.43 | 5,757,064 | -0.19(-1.01%) |
Aug 25, 2014 | 18.92 | 18.95 | 18.51 | 18.61 | 3,565,485 | -0.24(-1.25%) |
Aug 22, 2014 | 18.71 | 18.97 | 18.64 | 18.85 | 5,302,768 | +0.05(+0.25%) |
Aug 21, 2014 | 18.65 | 18.89 | 18.53 | 18.80 | 6,399,811 | +0.16(+0.84%) |
Aug 20, 2014 | 18.48 | 18.79 | 18.42 | 18.64 | 7,486,508 | +0.08(+0.42%) |
Aug 19, 2014 | 18.23 | 18.57 | 18.19 | 18.57 | 8,491,741 | +0.34(+1.89%) |
Aug 18, 2014 | 18.17 | 18.28 | 18.07 | 18.22 | 5,950,662 | +0.20(+1.13%) |
Aug 15, 2014 | 18.10 | 18.17 | 17.95 | 18.02 | 8,999,279 | -0.01(-0.04%) |
Aug 14, 2014 | 18.38 | 18.53 | 17.99 | 18.03 | 12,542,284 | -0.45(-2.46%) |
Aug 13, 2014 | 18.36 | 18.61 | 18.32 | 18.48 | 7,336,398 | +0.19(+1.03%) |
Aug 12, 2014 | 18.28 | 18.41 | 18.20 | 18.29 | 5,031,247 | +0.02(+0.09%) |
Aug 11, 2014 | 18.25 | 18.38 | 18.17 | 18.28 | 5,364,832 | +0.06(+0.34%) |
Aug 08, 2014 | 18.03 | 18.15 | 17.96 | 18.21 | 5,714,039 | +0.19(+1.04%) |
Aug 07, 2014 | 18.38 | 18.42 | 18.02 | 18.03 | 5,741,573 | -0.27(-1.50%) |
Aug 06, 2014 | 18.22 | 18.39 | 18.17 | 18.30 | 5,260,198 | +0.03(+0.17%) |
Aug 05, 2014 | 18.14 | 18.32 | 18.07 | 18.27 | 5,501,564 | +0.09(+0.47%) |
Aug 04, 2014 | 18.20 | 18.39 | 18.06 | 18.18 | 7,383,111 | -0.05(-0.30%) |
Aug 01, 2014 | 18.35 | 18.46 | 18.15 | 18.24 | 7,860,629 | -0.21(-1.15%) |
Jul 31, 2014 | 18.46 | 18.67 | 18.40 | 18.45 | 8,393,355 | -0.14(-0.76%) |
Jul 30, 2014 | 18.68 | 18.81 | 18.54 | 18.59 | 7,550,899 | +0.01(+0.04%) |
Jul 29, 2014 | 18.59 | 18.86 | 18.57 | 18.58 | 9,534,734 | -0.01(-0.04%) |
Jul 28, 2014 | 18.35 | 18.61 | 18.17 | 18.59 | 10,026,158 | +0.37(+2.02%) |
Jul 25, 2014 | 18.16 | 18.36 | 18.04 | 18.22 | 8,246,385 | +0.03(+0.17%) |
Jul 24, 2014 | 17.59 | 18.28 | 17.56 | 18.19 | 17,814,630 | +0.61(+3.48%) |
Jul 23, 2014 | 17.74 | 17.85 | 17.22 | 17.58 | 51,759,460 | -1.87(-9.63%) |
Jul 22, 2014 | 19.27 | 19.74 | 19.27 | 19.45 | 11,771,017 | +0.29(+1.51%) |
Jul 21, 2014 | 19.02 | 19.33 | 18.82 | 19.16 | 12,310,330 | +0.35(+1.87%) |
Jul 18, 2014 | 18.81 | 18.89 | 18.73 | 18.81 | 6,365,007 | +0.12(+0.63%) |
Jul 17, 2014 | 18.65 | 18.82 | 18.57 | 18.69 | 9,947,073 | +0.02(+0.08%) |
Jul 16, 2014 | 19.00 | 19.08 | 18.64 | 18.68 | 8,778,439 | -0.27(-1.41%) |
Jul 15, 2014 | 18.97 | 19.11 | 18.86 | 18.94 | 4,087,287 | +0.03(+0.17%) |
Jul 14, 2014 | 19.06 | 19.09 | 18.86 | 18.91 | 5,099,147 | -0.11(-0.58%) |
Jul 11, 2014 | 19.14 | 19.19 | 18.96 | 19.02 | 3,879,996 | -0.09(-0.49%) |
Jul 10, 2014 | 18.92 | 19.20 | 18.82 | 19.11 | 4,145,373 | +0.01(+0.04%) |
Jul 09, 2014 | 18.86 | 19.13 | 18.86 | 19.11 | 8,222,957 | +0.24(+1.25%) |
Jul 08, 2014 | 19.28 | 19.29 | 18.82 | 18.87 | 8,609,523 | -0.49(-2.55%) |
Jul 07, 2014 | 19.40 | 19.45 | 19.26 | 19.37 | 4,083,253 | +0.05(+0.24%) |
Jul 03, 2014 | 19.55 | 19.32 | 19.32 | 19.32 | 3,047,935 | -0.10(-0.52%) |
Jul 02, 2014 | 19.24 | 19.55 | 19.24 | 19.42 | 5,276,754 | +0.22(+1.14%) |