Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.05 | 21.18 | 20.93 | 20.95 | 12,784,457 | +0.06(+0.30%) |
Jul 30, 2015 | 20.76 | 20.97 | 20.71 | 20.89 | 8,797,316 | +0.06(+0.29%) |
Jul 29, 2015 | 20.66 | 20.85 | 20.53 | 20.83 | 10,478,642 | +0.10(+0.48%) |
Jul 28, 2015 | 20.61 | 20.77 | 20.52 | 20.73 | 14,099,007 | +0.12(+0.57%) |
Jul 27, 2015 | 20.41 | 20.69 | 20.40 | 20.62 | 7,308,801 | +0.24(+1.19%) |
Jul 24, 2015 | 20.28 | 20.48 | 20.27 | 20.37 | 5,311,581 | +0.04(+0.21%) |
Jul 23, 2015 | 20.48 | 20.49 | 20.16 | 20.33 | 9,776,869 | -0.15(-0.71%) |
Jul 22, 2015 | 20.35 | 20.60 | 20.35 | 20.48 | 10,519,829 | +0.13(+0.66%) |
Jul 21, 2015 | 20.54 | 20.61 | 20.27 | 20.34 | 10,847,953 | -0.20(-0.99%) |
Jul 20, 2015 | 20.66 | 20.71 | 20.46 | 20.55 | 11,288,909 | -0.10(-0.48%) |
Jul 17, 2015 | 20.80 | 20.82 | 20.61 | 20.65 | 7,876,029 | -0.16(-0.75%) |
Jul 16, 2015 | 20.48 | 20.90 | 20.48 | 20.80 | 12,441,910 | +0.33(+1.62%) |
Jul 15, 2015 | 20.33 | 20.47 | 20.20 | 20.47 | 6,322,285 | +0.16(+0.76%) |
Jul 14, 2015 | 20.31 | 20.42 | 20.24 | 20.32 | 6,188,704 | +0.00(+0.02%) |
Jul 13, 2015 | 20.32 | 20.40 | 20.18 | 20.31 | 7,135,313 | +0.07(+0.32%) |
Jul 10, 2015 | 20.15 | 20.37 | 20.03 | 20.25 | 7,577,013 | +0.09(+0.45%) |
Jul 09, 2015 | 20.37 | 20.48 | 20.08 | 20.15 | 14,175,658 | -0.15(-0.76%) |
Jul 08, 2015 | 20.40 | 20.50 | 20.31 | 20.31 | 13,603,319 | -0.19(-0.90%) |
Jul 07, 2015 | 19.97 | 20.64 | 19.97 | 20.49 | 15,532,599 | +0.48(+2.41%) |
Jul 06, 2015 | 19.92 | 20.09 | 19.79 | 20.01 | 8,631,027 | +0.05(+0.24%) |
Jul 02, 2015 | 19.96 | 19.96 | 19.96 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.60 | 19.68 | 19.50 | 19.61 | 9,511,800 | +0.08(+0.41%) |
Jun 30, 2015 | 19.64 | 19.65 | 19.48 | 19.53 | 13,555,972 | -0.03(-0.14%) |
Jun 29, 2015 | 19.46 | 19.88 | 19.46 | 19.55 | 10,092,749 | -0.11(-0.54%) |
Jun 26, 2015 | 19.50 | 19.68 | 19.37 | 19.66 | 8,673,625 | +0.14(+0.72%) |
Jun 25, 2015 | 19.69 | 19.73 | 19.49 | 19.52 | 7,429,134 | -0.11(-0.55%) |
Jun 24, 2015 | 19.80 | 19.90 | 19.63 | 19.63 | 7,929,029 | -0.15(-0.77%) |
Jun 23, 2015 | 20.04 | 20.09 | 19.76 | 19.78 | 8,533,186 | -0.29(-1.46%) |
Jun 22, 2015 | 20.21 | 20.24 | 20.03 | 20.07 | 6,256,980 | -0.04(-0.20%) |
Jun 19, 2015 | 20.37 | 20.41 | 20.11 | 20.11 | 10,548,901 | -0.26(-1.27%) |
Jun 18, 2015 | 20.08 | 20.40 | 20.05 | 20.37 | 10,895,967 | +0.31(+1.55%) |
Jun 17, 2015 | 19.82 | 20.11 | 19.74 | 20.06 | 10,680,570 | +0.23(+1.18%) |
Jun 16, 2015 | 19.75 | 19.87 | 19.64 | 19.83 | 6,324,198 | +0.08(+0.41%) |
Jun 15, 2015 | 19.62 | 19.77 | 19.77 | 19.74 | 7,688,851 | -0.02(-0.12%) |
Jun 12, 2015 | 19.76 | 19.89 | 19.72 | 19.77 | 5,927,722 | -0.09(-0.43%) |
Jun 11, 2015 | 19.84 | 19.91 | 19.75 | 19.85 | 7,284,066 | +0.11(+0.56%) |
Jun 10, 2015 | 19.67 | 19.81 | 19.66 | 19.74 | 13,594,348 | +0.19(+0.95%) |
Jun 09, 2015 | 19.55 | 19.65 | 19.53 | 19.56 | 7,247,473 | +0.01(+0.07%) |
Jun 08, 2015 | 19.66 | 19.69 | 19.54 | 19.54 | 9,197,326 | -0.13(-0.66%) |
Jun 05, 2015 | 19.78 | 19.79 | 19.63 | 19.67 | 12,079,110 | -0.32(-1.59%) |
Jun 04, 2015 | 19.89 | 20.10 | 19.87 | 19.99 | 11,130,111 | +0.03(+0.15%) |
Jun 03, 2015 | 20.26 | 20.40 | 19.91 | 19.96 | 14,331,870 | -0.40(-1.96%) |
Jun 02, 2015 | 20.47 | 20.51 | 20.24 | 20.36 | 12,094,728 | -0.26(-1.27%) |
Jun 01, 2015 | 20.43 | 20.79 | 20.41 | 20.62 | 15,747,721 | +0.24(+1.16%) |
May 29, 2015 | 20.35 | 20.47 | 20.21 | 20.39 | 14,046,700 | +0.01(+0.07%) |
May 28, 2015 | 20.07 | 20.38 | 20.07 | 20.37 | 13,155,073 | +0.29(+1.43%) |
May 27, 2015 | 20.02 | 20.20 | 19.98 | 20.08 | 10,674,154 | +0.11(+0.57%) |
May 26, 2015 | 20.22 | 19.85 | 19.97 | 17,380,696 | -0.24(-1.17%) | |
May 22, 2015 | 20.21 | 20.21 | 20.21 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.26 | 20.31 | 20.14 | 20.19 | 6,780,344 | -0.07(-0.35%) |
May 20, 2015 | 20.27 | 20.44 | 20.21 | 20.27 | 9,968,631 | +0.00(+0.01%) |
May 19, 2015 | 20.07 | 20.37 | 20.01 | 20.26 | 7,737,770 | +0.04(+0.21%) |
May 18, 2015 | 20.13 | 20.33 | 20.11 | 20.22 | 9,882,049 | +0.03(+0.16%) |
May 15, 2015 | 20.01 | 20.21 | 20.00 | 20.19 | 14,874,079 | +0.21(+1.05%) |
May 14, 2015 | 19.88 | 20.02 | 19.86 | 19.98 | 9,224,276 | +0.17(+0.88%) |
May 13, 2015 | 19.79 | 20.04 | 19.71 | 19.81 | 11,640,945 | +0.06(+0.29%) |
May 12, 2015 | 19.69 | 19.84 | 19.53 | 19.75 | 10,405,872 | -0.02(-0.10%) |
May 11, 2015 | 19.96 | 20.13 | 19.74 | 19.77 | 10,210,492 | -0.24(-1.19%) |
May 08, 2015 | 20.16 | 20.33 | 19.85 | 20.01 | 12,568,716 | +0.12(+0.61%) |
May 07, 2015 | 19.90 | 19.96 | 19.79 | 19.89 | 11,019,763 | +0.11(+0.57%) |
May 06, 2015 | 19.76 | 19.92 | 19.59 | 19.77 | 15,385,397 | -0.02(-0.12%) |
May 05, 2015 | 20.21 | 20.27 | 19.68 | 19.80 | 15,981,613 | -0.52(-2.54%) |
May 04, 2015 | 20.13 | 20.55 | 20.04 | 20.31 | 15,527,309 | +0.17(+0.86%) |
May 01, 2015 | 19.96 | 20.16 | 19.81 | 20.14 | 11,498,608 | +0.19(+0.94%) |
Apr 30, 2015 | 20.23 | 20.34 | 19.82 | 19.95 | 19,049,088 | -0.35(-1.72%) |
Apr 29, 2015 | 20.41 | 20.67 | 20.24 | 20.30 | 11,720,977 | -0.28(-1.34%) |
Apr 28, 2015 | 20.42 | 20.66 | 20.35 | 20.58 | 10,192,503 | +0.06(+0.27%) |
Apr 27, 2015 | 20.84 | 20.84 | 20.45 | 20.52 | 9,125,395 | -0.24(-1.17%) |
Apr 24, 2015 | 20.60 | 20.91 | 20.54 | 20.77 | 7,745,232 | +0.15(+0.74%) |
Apr 23, 2015 | 20.44 | 20.67 | 20.39 | 20.61 | 8,527,297 | +0.20(+0.96%) |
Apr 22, 2015 | 20.48 | 20.53 | 20.29 | 20.42 | 9,225,090 | -0.02(-0.11%) |
Apr 21, 2015 | 20.66 | 20.79 | 20.39 | 20.44 | 9,919,414 | -0.22(-1.05%) |
Apr 20, 2015 | 20.43 | 20.82 | 20.38 | 20.66 | 12,237,272 | +0.27(+1.31%) |
Apr 17, 2015 | 20.41 | 20.61 | 20.31 | 20.39 | 7,555,200 | -0.12(-0.59%) |
Apr 16, 2015 | 20.52 | 20.64 | 20.35 | 20.51 | 8,563,175 | -0.08(-0.40%) |
Apr 15, 2015 | 20.68 | 20.88 | 20.59 | 20.59 | 8,141,288 | -0.04(-0.17%) |
Apr 14, 2015 | 20.59 | 20.71 | 20.54 | 20.63 | 5,275,774 | +0.12(+0.59%) |
Apr 13, 2015 | 20.65 | 20.72 | 20.49 | 20.51 | 6,054,686 | -0.23(-1.10%) |
Apr 10, 2015 | 20.61 | 20.79 | 20.54 | 20.74 | 4,722,599 | +0.18(+0.86%) |
Apr 09, 2015 | 20.53 | 20.58 | 20.35 | 20.56 | 6,681,018 | -0.01(-0.03%) |
Apr 08, 2015 | 20.55 | 20.63 | 20.42 | 20.57 | 7,222,320 | -0.05(-0.24%) |
Apr 07, 2015 | 20.84 | 20.91 | 20.60 | 20.62 | 5,271,423 | -0.25(-1.18%) |
Apr 06, 2015 | 20.80 | 21.08 | 20.78 | 20.86 | 8,482,253 | +0.16(+0.75%) |
Apr 02, 2015 | 20.71 | 20.71 | 20.71 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.55 | 20.79 | 20.33 | 20.71 | 9,571,994 | +0.14(+0.68%) |
Mar 31, 2015 | 20.65 | 20.75 | 20.44 | 20.57 | 11,591,590 | -0.14(-0.66%) |
Mar 30, 2015 | 20.62 | 20.77 | 20.51 | 20.70 | 8,033,098 | +0.24(+1.16%) |
Mar 27, 2015 | 20.35 | 20.56 | 20.31 | 20.47 | 7,674,448 | +0.16(+0.80%) |
Mar 26, 2015 | 20.32 | 20.51 | 20.22 | 20.30 | 8,665,202 | -0.14(-0.68%) |
Mar 25, 2015 | 20.72 | 20.80 | 20.44 | 20.44 | 8,606,767 | -0.28(-1.35%) |
Mar 24, 2015 | 20.82 | 21.02 | 20.71 | 20.72 | 10,667,457 | -0.18(-0.85%) |
Mar 23, 2015 | 20.77 | 20.99 | 20.77 | 20.90 | 12,239,690 | -0.05(-0.24%) |
Mar 20, 2015 | 20.95 | 21.13 | 20.72 | 20.95 | 34,676,416 | +0.10(+0.48%) |
Mar 19, 2015 | 21.05 | 21.24 | 20.75 | 20.85 | 14,416,770 | -0.28(-1.33%) |
Mar 18, 2015 | 20.41 | 21.23 | 20.36 | 21.13 | 19,183,018 | +0.72(+3.51%) |
Mar 17, 2015 | 20.36 | 20.56 | 20.30 | 20.42 | 10,892,193 | +0.06(+0.30%) |
Mar 16, 2015 | 20.11 | 20.55 | 20.09 | 20.35 | 17,306,866 | +0.47(+2.35%) |
Mar 13, 2015 | 19.84 | 19.96 | 19.67 | 19.89 | 16,789,296 | +0.02(+0.09%) |
Mar 12, 2015 | 19.53 | 20.02 | 19.51 | 19.87 | 16,440,530 | +0.50(+2.59%) |
Mar 11, 2015 | 19.49 | 19.58 | 19.28 | 19.37 | 11,481,600 | -0.00(-0.01%) |
Mar 10, 2015 | 19.27 | 19.68 | 19.27 | 19.37 | 17,346,670 | -0.19(-0.95%) |
Mar 09, 2015 | 19.53 | 19.68 | 19.49 | 19.56 | 12,349,640 | +0.05(+0.23%) |
Mar 06, 2015 | 19.93 | 19.93 | 19.42 | 19.51 | 15,799,649 | -0.68(-3.36%) |
Mar 05, 2015 | 20.13 | 20.35 | 20.09 | 20.19 | 9,949,995 | +0.15(+0.73%) |
Mar 04, 2015 | 20.18 | 19.98 | 20.04 | 15,069,373 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.19 | 20.15 | 10,164,006 | +0.08(+0.39%) | ||
Mar 02, 2015 | 20.45 | 20.44 | 19.91 | 20.07 | 12,532,616 | -0.38(-1.86%) |
Feb 27, 2015 | 20.52 | 20.57 | 20.35 | 20.45 | 8,250,383 | -0.00(-0.02%) |
Feb 26, 2015 | 20.57 | 20.64 | 20.40 | 20.46 | 8,820,935 | -0.06(-0.29%) |
Feb 25, 2015 | 20.80 | 20.85 | 20.46 | 20.51 | 10,248,712 | -0.30(-1.45%) |
Feb 24, 2015 | 20.75 | 21.01 | 20.70 | 20.82 | 9,531,786 | +0.02(+0.09%) |
Feb 23, 2015 | 20.75 | 20.84 | 20.66 | 20.80 | 7,971,447 | +0.08(+0.37%) |
Feb 20, 2015 | 20.65 | 20.79 | 20.46 | 20.72 | 8,667,810 | +0.03(+0.16%) |
Feb 19, 2015 | 20.99 | 20.99 | 20.61 | 20.69 | 16,666,674 | -0.21(-1.00%) |
Feb 18, 2015 | 20.31 | 20.91 | 20.29 | 20.90 | 12,278,360 | +0.60(+2.97%) |
Feb 17, 2015 | 20.31 | 20.56 | 20.15 | 20.29 | 14,553,162 | -0.04(-0.19%) |
Feb 13, 2015 | 20.33 | 20.33 | 20.33 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.61 | 20.68 | 20.38 | 20.67 | 12,025,329 | +0.06(+0.27%) |
Feb 11, 2015 | 21.03 | 21.04 | 20.58 | 20.62 | 10,854,764 | -0.54(-2.57%) |
Feb 10, 2015 | 20.57 | 21.20 | 20.52 | 21.16 | 17,307,390 | +0.65(+3.17%) |
Feb 09, 2015 | 20.73 | 20.87 | 20.44 | 20.51 | 10,563,774 | -0.25(-1.21%) |
Feb 06, 2015 | 21.45 | 21.47 | 20.62 | 20.76 | 11,197,421 | -0.77(-3.56%) |
Feb 05, 2015 | 21.55 | 21.60 | 21.36 | 21.53 | 6,665,036 | +0.05(+0.25%) |
Feb 04, 2015 | 21.58 | 21.71 | 21.42 | 21.48 | 7,968,833 | -0.16(-0.73%) |
Feb 03, 2015 | 21.59 | 21.68 | 21.42 | 21.63 | 11,009,923 | +0.03(+0.15%) |
Feb 02, 2015 | 21.49 | 21.62 | 21.20 | 21.60 | 9,176,726 | +0.16(+0.76%) |
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%) |