Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.97 | 19.13 | 18.72 | 18.93 | 7,096,154 | -0.14(-0.72%) |
Jun 29, 2015 | 19.38 | 19.47 | 18.99 | 19.07 | 5,826,215 | -0.24(-1.26%) |
Jun 26, 2015 | 19.36 | 19.49 | 19.23 | 19.31 | 3,705,406 | -0.09(-0.46%) |
Jun 25, 2015 | 19.54 | 19.58 | 19.30 | 19.40 | 5,075,405 | -0.15(-0.75%) |
Jun 24, 2015 | 19.62 | 19.77 | 19.44 | 19.55 | 4,571,225 | -0.01(-0.04%) |
Jun 23, 2015 | 19.39 | 19.78 | 19.38 | 19.56 | 7,526,466 | +0.15(+0.75%) |
Jun 22, 2015 | 19.67 | 19.68 | 19.35 | 19.41 | 8,076,400 | -0.57(-2.84%) |
Jun 19, 2015 | 20.22 | 20.32 | 19.82 | 19.98 | 11,449,838 | -0.28(-1.40%) |
Jun 18, 2015 | 20.21 | 20.34 | 20.09 | 20.26 | 8,919,492 | +0.38(+1.92%) |
Jun 17, 2015 | 19.48 | 19.99 | 19.16 | 19.88 | 11,595,906 | +0.48(+2.46%) |
Jun 16, 2015 | 19.48 | 19.57 | 19.36 | 19.40 | 6,390,794 | -0.07(-0.37%) |
Jun 15, 2015 | 19.08 | 19.83 | 19.05 | 19.48 | 13,780,580 | +0.39(+2.04%) |
Jun 12, 2015 | 19.10 | 19.34 | 19.01 | 19.09 | 10,750,430 | -0.09(-0.46%) |
Jun 11, 2015 | 19.18 | 19.32 | 19.04 | 19.18 | 13,993,582 | -0.03(-0.17%) |
Jun 10, 2015 | 19.48 | 19.56 | 19.17 | 19.21 | 47,799,668 | -0.58(-2.91%) |
Jun 09, 2015 | 20.60 | 20.99 | 19.75 | 19.78 | 16,419,608 | -1.14(-5.44%) |
Jun 08, 2015 | 21.02 | 21.03 | 20.73 | 20.92 | 4,055,023 | -0.06(-0.27%) |
Jun 05, 2015 | 21.39 | 21.39 | 20.63 | 20.98 | 7,555,127 | -0.72(-3.32%) |
Jun 04, 2015 | 21.15 | 21.71 | 21.06 | 21.70 | 7,051,345 | +0.34(+1.59%) |
Jun 03, 2015 | 21.75 | 21.87 | 21.17 | 21.36 | 9,131,941 | -0.46(-2.12%) |
Jun 02, 2015 | 22.11 | 22.14 | 21.81 | 21.82 | 5,674,861 | -0.18(-0.81%) |
Jun 01, 2015 | 22.15 | 22.25 | 21.87 | 22.00 | 4,501,293 | -0.06(-0.26%) |
May 29, 2015 | 22.19 | 22.32 | 22.01 | 22.06 | 6,401,034 | -0.19(-0.84%) |
May 28, 2015 | 21.93 | 22.28 | 21.68 | 22.24 | 9,454,624 | +0.36(+1.63%) |
May 27, 2015 | 21.57 | 21.94 | 21.38 | 21.89 | 5,131,854 | +0.39(+1.81%) |
May 26, 2015 | 21.55 | 21.63 | 21.13 | 21.50 | 7,116,854 | -0.37(-1.70%) |
May 22, 2015 | 21.80 | 21.87 | 21.87 | 21.87 | 3,949,597 | +0.01(+0.04%) |
May 21, 2015 | 22.36 | 22.38 | 21.74 | 21.86 | 6,131,807 | -0.53(-2.39%) |
May 20, 2015 | 21.98 | 22.59 | 21.96 | 22.40 | 6,902,479 | +0.49(+2.26%) |
May 19, 2015 | 22.01 | 22.23 | 21.85 | 21.90 | 10,433,671 | -0.40(-1.82%) |
May 18, 2015 | 22.38 | 22.44 | 22.17 | 22.31 | 4,280,347 | -0.11(-0.51%) |
May 15, 2015 | 21.93 | 22.50 | 21.85 | 22.42 | 8,836,223 | +0.40(+1.80%) |
May 14, 2015 | 22.29 | 22.49 | 21.98 | 22.02 | 5,818,767 | -0.09(-0.40%) |
May 13, 2015 | 21.89 | 22.38 | 21.83 | 22.11 | 13,846,368 | +0.53(+2.48%) |
May 12, 2015 | 21.55 | 21.59 | 21.34 | 21.58 | 7,297,635 | +0.23(+1.10%) |
May 11, 2015 | 21.19 | 21.36 | 21.02 | 21.34 | 6,862,863 | +0.26(+1.23%) |
May 08, 2015 | 21.02 | 21.31 | 20.84 | 21.09 | 5,406,173 | +0.18(+0.85%) |
May 07, 2015 | 20.49 | 20.92 | 20.49 | 20.91 | 8,215,144 | +0.14(+0.66%) |
May 06, 2015 | 21.21 | 21.24 | 20.68 | 20.77 | 5,810,009 | -0.24(-1.16%) |
May 05, 2015 | 21.65 | 21.65 | 20.85 | 21.01 | 7,310,468 | -0.08(-0.38%) |
May 04, 2015 | 21.59 | 21.70 | 21.03 | 21.09 | 7,193,602 | -0.36(-1.66%) |
May 01, 2015 | 21.19 | 21.48 | 21.15 | 21.45 | 5,658,802 | +0.00(+0.00%) |
Apr 30, 2015 | 20.99 | 21.48 | 20.73 | 21.45 | 8,517,914 | +0.01(+0.04%) |
Apr 29, 2015 | 21.28 | 21.69 | 21.13 | 21.44 | 10,076,333 | +0.11(+0.49%) |
Apr 28, 2015 | 20.85 | 21.36 | 20.79 | 21.34 | 9,028,982 | +0.62(+2.97%) |
Apr 27, 2015 | 20.62 | 21.34 | 20.46 | 20.72 | 14,474,448 | +0.49(+2.44%) |
Apr 24, 2015 | 19.70 | 20.55 | 19.64 | 20.23 | 14,843,128 | +1.24(+6.52%) |
Apr 23, 2015 | 18.64 | 19.07 | 18.53 | 18.99 | 7,814,247 | +0.55(+2.99%) |
Apr 22, 2015 | 18.95 | 19.02 | 18.28 | 18.44 | 7,016,196 | -0.60(-3.15%) |
Apr 21, 2015 | 19.00 | 19.11 | 18.84 | 19.04 | 4,796,476 | -0.01(-0.04%) |
Apr 20, 2015 | 18.95 | 19.12 | 18.87 | 19.04 | 6,217,655 | -0.04(-0.21%) |
Apr 17, 2015 | 19.15 | 19.38 | 18.98 | 19.09 | 6,066,351 | -0.04(-0.21%) |
Apr 16, 2015 | 19.17 | 19.47 | 19.05 | 19.13 | 8,556,714 | +0.06(+0.30%) |
Apr 15, 2015 | 18.54 | 19.08 | 18.49 | 19.07 | 11,658,568 | +0.59(+3.20%) |
Apr 14, 2015 | 18.29 | 18.53 | 18.24 | 18.48 | 6,791,174 | +0.20(+1.11%) |
Apr 13, 2015 | 18.36 | 18.48 | 18.16 | 18.28 | 8,605,632 | +0.19(+1.08%) |
Apr 10, 2015 | 18.24 | 18.31 | 18.04 | 18.08 | 5,298,968 | +0.08(+0.45%) |
Apr 09, 2015 | 17.73 | 18.09 | 17.62 | 18.00 | 6,329,809 | +0.12(+0.68%) |
Apr 08, 2015 | 18.08 | 18.12 | 17.68 | 17.88 | 7,186,407 | -0.07(-0.41%) |
Apr 07, 2015 | 18.21 | 18.24 | 17.93 | 17.95 | 7,729,065 | -0.33(-1.82%) |
Apr 06, 2015 | 18.64 | 18.70 | 18.21 | 18.28 | 10,666,682 | +0.19(+1.07%) |
Apr 02, 2015 | 18.36 | 18.09 | 18.09 | 18.09 | 8,033,683 | -0.31(-1.67%) |
Apr 01, 2015 | 17.68 | 18.44 | 17.64 | 18.40 | 8,450,147 | +0.82(+4.65%) |
Mar 31, 2015 | 17.91 | 17.98 | 17.55 | 17.58 | 6,507,372 | -0.25(-1.41%) |
Mar 30, 2015 | 17.77 | 18.03 | 17.61 | 17.83 | 4,427,278 | -0.17(-0.94%) |
Mar 27, 2015 | 17.97 | 18.23 | 17.88 | 18.00 | 6,989,575 | +0.06(+0.32%) |
Mar 26, 2015 | 18.56 | 18.69 | 17.76 | 17.94 | 9,765,435 | -0.26(-1.42%) |
Mar 25, 2015 | 18.65 | 18.79 | 18.19 | 18.20 | 7,377,357 | -0.31(-1.66%) |
Mar 24, 2015 | 18.76 | 18.79 | 18.45 | 18.51 | 7,896,533 | -0.23(-1.21%) |
Mar 23, 2015 | 18.75 | 18.86 | 18.50 | 18.74 | 9,275,290 | +0.15(+0.83%) |
Mar 20, 2015 | 18.54 | 18.89 | 18.53 | 18.58 | 21,046,050 | +0.11(+0.57%) |
Mar 19, 2015 | 18.74 | 18.87 | 18.35 | 18.48 | 9,401,009 | -0.04(-0.22%) |
Mar 18, 2015 | 17.77 | 18.68 | 17.72 | 18.52 | 11,080,806 | +0.61(+3.39%) |
Mar 17, 2015 | 17.85 | 18.18 | 17.70 | 17.91 | 10,373,883 | -0.15(-0.81%) |
Mar 16, 2015 | 17.92 | 18.12 | 17.69 | 18.06 | 6,897,866 | +0.00(+0.00%) |
Mar 13, 2015 | 18.06 | 18.12 | 17.53 | 18.06 | 8,138,637 | +0.01(+0.04%) |
Mar 12, 2015 | 18.18 | 18.32 | 17.81 | 18.05 | 7,509,822 | +0.04(+0.22%) |
Mar 11, 2015 | 17.59 | 18.20 | 17.41 | 18.01 | 11,417,928 | +0.38(+2.16%) |
Mar 10, 2015 | 18.06 | 18.57 | 17.53 | 17.63 | 16,598,899 | -0.51(-2.79%) |
Mar 09, 2015 | 18.83 | 18.91 | 17.98 | 18.13 | 12,231,001 | -0.71(-3.78%) |
Mar 06, 2015 | 19.65 | 19.74 | 18.72 | 18.85 | 14,148,578 | -1.62(-7.91%) |
Mar 05, 2015 | 20.47 | 20.75 | 20.38 | 20.46 | 4,266,083 | +0.09(+0.44%) |
Mar 04, 2015 | 20.63 | 20.72 | 20.29 | 20.37 | 8,830,156 | -0.35(-1.68%) |
Mar 03, 2015 | 20.97 | 21.30 | 20.64 | 20.72 | 9,785,698 | -0.22(-1.04%) |
Mar 02, 2015 | 21.35 | 21.44 | 20.71 | 20.94 | 9,494,383 | -0.36(-1.67%) |
Feb 27, 2015 | 21.35 | 21.60 | 21.24 | 21.30 | 7,333,839 | +0.02(+0.08%) |
Feb 26, 2015 | 21.30 | 21.47 | 21.13 | 21.28 | 7,678,598 | +0.21(+1.00%) |
Feb 25, 2015 | 21.03 | 21.13 | 20.88 | 21.07 | 9,795,397 | +0.19(+0.93%) |
Feb 24, 2015 | 20.39 | 20.96 | 20.38 | 20.88 | 7,227,761 | -0.12(-0.58%) |
Feb 23, 2015 | 20.64 | 21.13 | 20.42 | 21.00 | 9,408,273 | +0.31(+1.49%) |
Feb 20, 2015 | 20.37 | 21.34 | 20.28 | 20.69 | 16,762,962 | +0.91(+4.58%) |
Feb 19, 2015 | 20.07 | 20.24 | 19.72 | 19.78 | 10,966,619 | -0.23(-1.13%) |
Feb 18, 2015 | 19.53 | 20.10 | 19.29 | 20.01 | 9,977,163 | +0.44(+2.27%) |
Feb 17, 2015 | 19.69 | 19.90 | 19.55 | 19.57 | 7,671,884 | -0.48(-2.38%) |
Feb 13, 2015 | 20.02 | 20.04 | 20.04 | 20.04 | 6,412,757 | +0.22(+1.10%) |
Feb 12, 2015 | 19.74 | 19.98 | 19.50 | 19.82 | 5,549,586 | +0.30(+1.53%) |
Feb 11, 2015 | 19.76 | 19.90 | 19.48 | 19.52 | 6,289,787 | -0.22(-1.11%) |
Feb 10, 2015 | 19.65 | 19.87 | 19.38 | 19.74 | 7,686,798 | -0.16(-0.81%) |
Feb 09, 2015 | 19.60 | 20.01 | 19.55 | 19.91 | 7,261,581 | +0.45(+2.33%) |
Feb 06, 2015 | 19.41 | 19.65 | 19.08 | 19.45 | 10,282,343 | -0.62(-3.10%) |
Feb 05, 2015 | 19.86 | 20.11 | 19.71 | 20.07 | 7,454,640 | +0.00(+0.00%) |
Feb 04, 2015 | 20.07 | 20.24 | 19.88 | 20.07 | 8,741,085 | +0.16(+0.81%) |
Feb 03, 2015 | 20.09 | 20.27 | 19.52 | 19.91 | 11,174,326 | -0.40(-1.95%) |
Feb 02, 2015 | 20.01 | 20.38 | 19.86 | 20.31 | 9,268,969 | -0.03(-0.16%) |
Jan 30, 2015 | 19.57 | 20.40 | 19.35 | 20.34 | 14,334,923 | +0.79(+4.05%) |
Jan 29, 2015 | 19.10 | 19.69 | 18.94 | 19.55 | 10,940,882 | -0.07(-0.37%) |
Jan 28, 2015 | 20.13 | 20.26 | 19.43 | 19.62 | 13,910,633 | -0.71(-3.50%) |
Jan 27, 2015 | 19.95 | 20.42 | 19.84 | 20.33 | 13,320,458 | +0.53(+2.65%) |
Jan 26, 2015 | 19.27 | 19.92 | 18.89 | 19.81 | 13,832,150 | +0.27(+1.41%) |
Jan 23, 2015 | 19.52 | 19.76 | 19.14 | 19.53 | 14,906,509 | -0.11(-0.58%) |
Jan 22, 2015 | 19.66 | 19.97 | 19.40 | 19.65 | 16,236,414 | -0.02(-0.12%) |
Jan 21, 2015 | 19.23 | 19.77 | 18.95 | 19.67 | 20,968,494 | +0.61(+3.18%) |
Jan 20, 2015 | 18.48 | 19.19 | 18.38 | 19.06 | 22,013,730 | +1.04(+5.74%) |
Jan 16, 2015 | 17.57 | 18.03 | 17.38 | 18.03 | 21,755,264 | +0.63(+3.63%) |
Jan 15, 2015 | 16.78 | 17.71 | 16.70 | 17.40 | 20,667,358 | +1.42(+8.86%) |
Jan 14, 2015 | 16.61 | 16.77 | 15.71 | 15.98 | 16,571,698 | -0.49(-2.95%) |
Jan 13, 2015 | 17.39 | 17.41 | 16.35 | 16.47 | 14,928,385 | -0.67(-3.92%) |
Jan 12, 2015 | 16.87 | 17.31 | 16.73 | 17.14 | 11,348,352 | +0.38(+2.27%) |
Jan 09, 2015 | 16.35 | 16.77 | 16.31 | 16.76 | 9,319,907 | +0.60(+3.70%) |
Jan 08, 2015 | 16.26 | 16.48 | 16.09 | 16.16 | 9,647,863 | -0.09(-0.55%) |
Jan 07, 2015 | 16.21 | 16.60 | 15.97 | 16.25 | 10,103,618 | -0.15(-0.89%) |
Jan 06, 2015 | 15.89 | 16.71 | 15.87 | 16.39 | 16,317,110 | +0.66(+4.16%) |
Jan 05, 2015 | 15.78 | 15.85 | 15.25 | 15.74 | 9,282,731 | +0.10(+0.62%) |
Jan 02, 2015 | 15.08 | 15.68 | 15.04 | 15.64 | 8,080,213 | +0.36(+2.33%) |
Dec 31, 2014 | 15.50 | 15.29 | 15.29 | 15.29 | 8,176,425 | -0.29(-1.87%) |
Dec 30, 2014 | 15.25 | 15.76 | 15.21 | 15.58 | 9,598,302 | +0.54(+3.60%) |
Dec 29, 2014 | 15.13 | 15.25 | 14.96 | 15.04 | 8,497,275 | -0.21(-1.38%) |
Dec 26, 2014 | 15.41 | 15.48 | 15.15 | 15.25 | 6,744,036 | +0.23(+1.51%) |
Dec 24, 2014 | 14.53 | 15.02 | 15.02 | 15.02 | 4,041,540 | +0.43(+2.94%) |
Dec 23, 2014 | 14.65 | 15.09 | 14.52 | 14.59 | 8,354,035 | -0.10(-0.66%) |
Dec 22, 2014 | 15.21 | 15.51 | 14.57 | 14.69 | 14,982,046 | -0.78(-5.02%) |
Dec 19, 2014 | 15.60 | 16.25 | 15.46 | 15.46 | 35,552,200 | -0.22(-1.39%) |
Dec 18, 2014 | 15.18 | 15.72 | 15.08 | 15.68 | 12,654,913 | +0.72(+4.81%) |
Dec 17, 2014 | 14.42 | 15.03 | 14.39 | 14.96 | 13,547,388 | +0.58(+4.05%) |
Dec 16, 2014 | 14.80 | 14.86 | 14.24 | 14.38 | 13,968,747 | -0.11(-0.78%) |
Dec 15, 2014 | 15.08 | 15.36 | 14.49 | 14.49 | 13,697,558 | -0.91(-5.93%) |
Dec 12, 2014 | 15.80 | 15.80 | 15.38 | 15.41 | 10,747,535 | -0.42(-2.66%) |
Dec 11, 2014 | 15.57 | 16.21 | 15.45 | 15.83 | 11,351,157 | +0.10(+0.62%) |
Dec 10, 2014 | 16.23 | 16.46 | 15.72 | 15.73 | 10,640,320 | -0.45(-2.80%) |
Dec 09, 2014 | 15.79 | 16.54 | 15.72 | 16.18 | 14,637,658 | +0.75(+4.87%) |
Dec 08, 2014 | 15.52 | 15.80 | 15.10 | 15.43 | 13,352,924 | +0.04(+0.26%) |
Dec 05, 2014 | 15.32 | 15.48 | 15.14 | 15.39 | 8,518,195 | -0.19(-1.25%) |
Dec 04, 2014 | 15.84 | 15.93 | 15.53 | 15.59 | 8,419,976 | -0.29(-1.83%) |
Dec 03, 2014 | 15.68 | 16.04 | 15.61 | 15.88 | 9,722,506 | +0.38(+2.48%) |
Dec 02, 2014 | 15.57 | 15.80 | 15.29 | 15.49 | 11,190,295 | -0.39(-2.44%) |
Dec 01, 2014 | 15.26 | 16.04 | 15.24 | 15.88 | 16,748,273 | +1.02(+6.85%) |
Nov 28, 2014 | 15.30 | 15.40 | 14.83 | 14.86 | 8,428,444 | -0.91(-5.79%) |
Nov 26, 2014 | 15.90 | 15.78 | 15.78 | 15.78 | 6,313,919 | -0.15(-0.91%) |
Nov 25, 2014 | 15.50 | 15.94 | 15.47 | 15.92 | 21,247,552 | +0.44(+2.82%) |
Nov 24, 2014 | 15.78 | 15.86 | 15.44 | 15.48 | 13,760,868 | -0.42(-2.64%) |
Nov 21, 2014 | 16.21 | 16.21 | 15.57 | 15.90 | 11,727,294 | +0.09(+0.56%) |
Nov 20, 2014 | 15.62 | 15.92 | 15.53 | 15.82 | 8,549,991 | +0.38(+2.46%) |
Nov 19, 2014 | 16.11 | 16.13 | 15.36 | 15.44 | 17,583,674 | -0.64(-3.97%) |
Nov 18, 2014 | 15.81 | 16.12 | 15.62 | 16.07 | 12,794,617 | +0.53(+3.43%) |
Nov 17, 2014 | 15.52 | 15.64 | 15.07 | 15.54 | 12,456,536 | +0.07(+0.47%) |
Nov 14, 2014 | 14.46 | 15.51 | 14.34 | 15.47 | 16,484,341 | +0.74(+4.99%) |
Nov 13, 2014 | 15.11 | 15.21 | 14.66 | 14.73 | 8,832,486 | -0.18(-1.19%) |
Nov 12, 2014 | 15.31 | 15.38 | 14.69 | 14.91 | 10,307,275 | -0.19(-1.28%) |
Nov 11, 2014 | 14.66 | 15.24 | 14.66 | 15.11 | 12,034,223 | +0.52(+3.54%) |
Nov 10, 2014 | 15.36 | 15.36 | 14.53 | 14.59 | 12,204,485 | -0.91(-5.89%) |
Nov 07, 2014 | 14.94 | 15.52 | 14.92 | 15.50 | 14,164,897 | +0.80(+5.44%) |
Nov 06, 2014 | 14.52 | 14.99 | 14.52 | 14.70 | 12,052,692 | +0.30(+2.07%) |
Nov 05, 2014 | 14.61 | 15.03 | 14.35 | 14.40 | 19,175,956 | -0.67(-4.45%) |
Nov 04, 2014 | 15.32 | 15.47 | 15.02 | 15.07 | 11,918,431 | -0.37(-2.41%) |
Nov 03, 2014 | 15.23 | 15.50 | 14.97 | 15.44 | 16,238,260 | +0.29(+1.92%) |
Oct 31, 2014 | 15.75 | 15.91 | 14.95 | 15.15 | 28,432,952 | -1.27(-7.72%) |
Oct 30, 2014 | 16.63 | 16.71 | 16.21 | 16.42 | 17,114,212 | -0.39(-2.31%) |
Oct 29, 2014 | 17.50 | 17.52 | 16.74 | 16.81 | 17,099,668 | -0.84(-4.76%) |
Oct 28, 2014 | 17.61 | 17.69 | 17.33 | 17.65 | 6,979,175 | +0.18(+1.02%) |
Oct 27, 2014 | 17.65 | 17.73 | 17.36 | 17.47 | 8,396,707 | -0.26(-1.46%) |
Oct 24, 2014 | 17.77 | 17.86 | 17.55 | 17.73 | 9,856,120 | -0.04(-0.23%) |
Oct 23, 2014 | 18.12 | 18.18 | 17.62 | 17.77 | 12,178,129 | -0.48(-2.61%) |
Oct 22, 2014 | 18.41 | 18.64 | 18.25 | 18.25 | 7,149,719 | -0.25(-1.35%) |
Oct 21, 2014 | 18.59 | 18.72 | 18.45 | 18.50 | 5,914,719 | +0.04(+0.22%) |
Oct 20, 2014 | 18.30 | 18.51 | 18.16 | 18.46 | 5,762,787 | +0.36(+2.01%) |
Oct 17, 2014 | 18.35 | 18.41 | 18.03 | 18.09 | 7,846,654 | -0.26(-1.41%) |
Oct 16, 2014 | 18.13 | 18.57 | 18.09 | 18.35 | 8,339,101 | +0.02(+0.09%) |
Oct 15, 2014 | 18.21 | 18.66 | 18.12 | 18.34 | 9,457,434 | -0.07(-0.39%) |
Oct 14, 2014 | 18.35 | 18.75 | 18.28 | 18.41 | 8,855,659 | +0.22(+1.20%) |
Oct 13, 2014 | 18.09 | 18.71 | 18.09 | 18.19 | 8,494,353 | +0.25(+1.40%) |
Oct 10, 2014 | 18.20 | 18.51 | 17.84 | 17.94 | 8,956,074 | -0.19(-1.07%) |
Oct 09, 2014 | 19.05 | 19.05 | 17.80 | 18.13 | 15,994,696 | -0.96(-5.03%) |
Oct 08, 2014 | 18.33 | 19.15 | 17.89 | 19.10 | 13,143,739 | +0.88(+4.83%) |
Oct 07, 2014 | 18.76 | 18.76 | 18.13 | 18.22 | 10,194,863 | -0.48(-2.59%) |
Oct 06, 2014 | 18.46 | 18.76 | 18.28 | 18.70 | 8,380,793 | +0.36(+1.98%) |
Oct 03, 2014 | 18.60 | 18.63 | 18.17 | 18.34 | 13,682,925 | -0.47(-2.49%) |
Oct 02, 2014 | 18.68 | 18.95 | 18.48 | 18.80 | 10,798,976 | +0.22(+1.17%) |
Oct 01, 2014 | 18.74 | 18.85 | 18.53 | 18.59 | 8,421,183 | -0.03(-0.17%) |
Sep 30, 2014 | 18.85 | 19.06 | 18.50 | 18.62 | 11,452,691 | -0.35(-1.83%) |
Sep 29, 2014 | 19.30 | 19.30 | 18.96 | 18.97 | 6,403,954 | -0.27(-1.39%) |
Sep 26, 2014 | 19.31 | 19.31 | 18.99 | 19.23 | 4,918,455 | -0.08(-0.42%) |
Sep 25, 2014 | 19.12 | 19.39 | 18.93 | 19.31 | 6,818,687 | +0.06(+0.29%) |
Sep 24, 2014 | 19.15 | 19.55 | 19.15 | 19.26 | 5,183,435 | -0.12(-0.62%) |
Sep 23, 2014 | 19.32 | 19.60 | 19.11 | 19.38 | 9,987,667 | +0.27(+1.39%) |
Sep 22, 2014 | 19.47 | 19.52 | 18.99 | 19.11 | 7,164,775 | -0.44(-2.27%) |
Sep 19, 2014 | 19.81 | 19.83 | 19.31 | 19.56 | 10,892,089 | -0.23(-1.14%) |
Sep 18, 2014 | 19.81 | 19.86 | 19.53 | 19.78 | 8,292,879 | -0.15(-0.73%) |
Sep 17, 2014 | 20.23 | 20.25 | 19.89 | 19.93 | 9,397,551 | -0.30(-1.48%) |
Sep 16, 2014 | 20.16 | 20.47 | 20.00 | 20.23 | 9,164,238 | +0.02(+0.08%) |
Sep 15, 2014 | 20.27 | 20.29 | 20.02 | 20.21 | 5,480,528 | -0.12(-0.60%) |
Sep 12, 2014 | 20.53 | 20.60 | 20.13 | 20.33 | 9,120,191 | -0.34(-1.64%) |
Sep 11, 2014 | 20.49 | 20.70 | 20.27 | 20.67 | 8,161,053 | +0.18(+0.87%) |
Sep 10, 2014 | 20.51 | 20.65 | 20.34 | 20.49 | 8,369,601 | -0.14(-0.67%) |
Sep 09, 2014 | 20.57 | 20.69 | 20.36 | 20.63 | 7,261,486 | +0.22(+1.09%) |
Sep 08, 2014 | 20.87 | 20.89 | 20.20 | 20.41 | 7,868,053 | -0.55(-2.62%) |
Sep 05, 2014 | 20.67 | 21.00 | 20.59 | 20.96 | 7,617,583 | +0.30(+1.45%) |
Sep 04, 2014 | 21.26 | 21.38 | 20.57 | 20.66 | 9,148,950 | -0.57(-2.70%) |
Sep 03, 2014 | 21.26 | 21.40 | 21.13 | 21.23 | 6,570,259 | -0.08(-0.38%) |
Sep 02, 2014 | 21.51 | 21.67 | 21.17 | 21.31 | 8,698,553 | -0.55(-2.51%) |
Aug 29, 2014 | 21.51 | 21.86 | 21.86 | 21.86 | 4,765,342 | +0.19(+0.86%) |
Aug 28, 2014 | 21.68 | 21.78 | 21.46 | 21.68 | 5,591,835 | +0.27(+1.28%) |
Aug 27, 2014 | 21.34 | 21.50 | 21.30 | 21.40 | 4,072,067 | +0.02(+0.08%) |
Aug 26, 2014 | 21.25 | 21.44 | 21.21 | 21.38 | 4,309,668 | +0.42(+2.00%) |
Aug 25, 2014 | 21.27 | 21.28 | 20.81 | 20.97 | 4,995,078 | -0.33(-1.55%) |
Aug 22, 2014 | 21.51 | 21.51 | 21.18 | 21.30 | 4,675,368 | -0.18(-0.83%) |
Aug 21, 2014 | 21.23 | 21.54 | 21.04 | 21.47 | 8,477,775 | -0.10(-0.45%) |
Aug 20, 2014 | 21.60 | 21.75 | 21.47 | 21.57 | 4,904,368 | -0.08(-0.37%) |
Aug 19, 2014 | 21.75 | 21.80 | 21.55 | 21.65 | 5,124,749 | +0.01(+0.04%) |
Aug 18, 2014 | 21.68 | 21.73 | 21.41 | 21.64 | 5,866,197 | -0.06(-0.26%) |
Aug 15, 2014 | 21.45 | 21.78 | 21.45 | 21.70 | 6,667,709 | -0.13(-0.59%) |
Aug 14, 2014 | 21.89 | 22.05 | 21.68 | 21.83 | 6,146,915 | -0.02(-0.07%) |
Aug 13, 2014 | 21.90 | 22.11 | 21.78 | 21.84 | 6,168,160 | +0.01(+0.04%) |
Aug 12, 2014 | 21.51 | 22.07 | 21.47 | 21.84 | 10,326,967 | +0.43(+2.00%) |
Aug 11, 2014 | 21.28 | 21.49 | 21.22 | 21.41 | 4,673,461 | +0.11(+0.53%) |
Aug 08, 2014 | 21.24 | 21.38 | 21.07 | 21.30 | 5,459,257 | +0.17(+0.80%) |
Aug 07, 2014 | 21.21 | 21.21 | 20.98 | 21.13 | 6,606,326 | +0.08(+0.38%) |
Aug 06, 2014 | 21.14 | 21.42 | 20.91 | 21.05 | 11,152,462 | +0.24(+1.16%) |
Aug 05, 2014 | 20.48 | 20.92 | 20.39 | 20.80 | 6,972,595 | +0.12(+0.59%) |
Aug 04, 2014 | 20.31 | 20.77 | 20.31 | 20.68 | 9,528,962 | +0.35(+1.71%) |
Aug 01, 2014 | 20.29 | 20.46 | 19.99 | 20.34 | 7,858,555 | +0.23(+1.16%) |
Jul 31, 2014 | 20.40 | 20.51 | 20.10 | 20.10 | 7,955,636 | -0.55(-2.66%) |
Jul 30, 2014 | 20.66 | 20.76 | 20.20 | 20.65 | 6,531,506 | +0.04(+0.20%) |
Jul 29, 2014 | 20.72 | 20.79 | 20.60 | 20.61 | 8,132,290 | -0.08(-0.39%) |
Jul 28, 2014 | 20.24 | 20.75 | 20.20 | 20.69 | 6,883,291 | +0.40(+1.95%) |
Jul 25, 2014 | 19.90 | 20.36 | 19.85 | 20.30 | 6,878,956 | +0.30(+1.49%) |
Jul 24, 2014 | 20.21 | 20.25 | 19.89 | 20.00 | 8,266,491 | -0.33(-1.63%) |
Jul 23, 2014 | 20.48 | 20.55 | 20.28 | 20.33 | 5,580,572 | -0.18(-0.87%) |
Jul 22, 2014 | 20.44 | 20.62 | 20.37 | 20.51 | 5,102,293 | +0.04(+0.20%) |
Jul 21, 2014 | 20.51 | 20.66 | 20.23 | 20.46 | 5,638,971 | -0.05(-0.24%) |
Jul 18, 2014 | 20.32 | 20.60 | 20.09 | 20.51 | 7,016,485 | -0.02(-0.12%) |
Jul 17, 2014 | 20.42 | 20.69 | 20.26 | 20.54 | 7,537,025 | +0.19(+0.91%) |
Jul 16, 2014 | 20.08 | 20.67 | 20.08 | 20.35 | 10,418,381 | +0.43(+2.15%) |
Jul 15, 2014 | 20.47 | 20.59 | 19.90 | 19.92 | 13,042,216 | -0.51(-2.49%) |
Jul 14, 2014 | 20.33 | 20.69 | 20.20 | 20.43 | 7,080,464 | -0.49(-2.35%) |
Jul 11, 2014 | 20.57 | 21.12 | 20.52 | 20.92 | 8,400,468 | +0.40(+1.93%) |
Jul 10, 2014 | 20.96 | 21.01 | 20.42 | 20.53 | 12,358,293 | -0.07(-0.35%) |
Jul 09, 2014 | 20.17 | 20.73 | 20.13 | 20.60 | 11,804,919 | +0.59(+2.94%) |
Jul 08, 2014 | 20.07 | 20.14 | 19.75 | 20.01 | 8,977,334 | +0.06(+0.28%) |
Jul 07, 2014 | 20.17 | 20.29 | 19.92 | 19.96 | 6,649,007 | -0.37(-1.83%) |
Jul 03, 2014 | 20.29 | 20.33 | 20.33 | 20.33 | 4,757,907 | -0.14(-0.67%) |
Jul 02, 2014 | 20.26 | 20.58 | 20.21 | 20.46 | 5,516,031 | +0.23(+1.12%) |