Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.22 | 18.31 | 17.99 | 18.00 | 4,902,248 | -0.31(-1.71%) |
Aug 28, 2015 | 18.00 | 18.34 | 17.98 | 18.31 | 5,591,184 | +0.22(+1.19%) |
Aug 27, 2015 | 17.71 | 18.10 | 17.63 | 18.09 | 6,783,992 | +0.69(+3.99%) |
Aug 26, 2015 | 17.18 | 17.45 | 16.86 | 17.40 | 11,020,386 | +0.64(+3.84%) |
Aug 25, 2015 | 17.51 | 17.59 | 16.76 | 16.76 | 9,321,789 | -0.24(-1.42%) |
Aug 24, 2015 | 16.09 | 17.66 | 15.99 | 17.00 | 12,218,267 | -0.30(-1.71%) |
Aug 21, 2015 | 17.52 | 17.72 | 17.28 | 17.29 | 7,563,853 | -0.29(-1.66%) |
Aug 20, 2015 | 17.84 | 18.01 | 17.58 | 17.59 | 5,574,001 | -0.49(-2.69%) |
Aug 19, 2015 | 18.18 | 18.28 | 17.84 | 18.07 | 5,800,023 | -0.11(-0.58%) |
Aug 18, 2015 | 18.35 | 18.42 | 18.14 | 18.18 | 5,001,694 | -0.25(-1.36%) |
Aug 17, 2015 | 18.25 | 18.46 | 18.12 | 18.43 | 4,081,380 | +0.10(+0.53%) |
Aug 14, 2015 | 18.31 | 18.37 | 18.04 | 18.33 | 4,267,560 | -0.04(-0.23%) |
Aug 13, 2015 | 18.53 | 18.56 | 18.33 | 18.37 | 3,914,606 | -0.19(-1.05%) |
Aug 12, 2015 | 18.31 | 18.67 | 18.15 | 18.57 | 5,620,475 | +0.06(+0.30%) |
Aug 11, 2015 | 18.63 | 18.65 | 18.41 | 18.51 | 6,398,947 | -0.30(-1.58%) |
Aug 10, 2015 | 18.63 | 18.90 | 18.57 | 18.81 | 4,368,179 | +0.36(+1.97%) |
Aug 07, 2015 | 18.26 | 18.46 | 18.15 | 18.45 | 5,025,768 | +0.14(+0.76%) |
Aug 06, 2015 | 18.58 | 18.58 | 18.16 | 18.31 | 6,106,439 | -0.25(-1.37%) |
Aug 05, 2015 | 18.26 | 18.70 | 18.24 | 18.56 | 11,598,931 | +0.44(+2.43%) |
Aug 04, 2015 | 17.82 | 18.12 | 17.55 | 18.12 | 16,845,904 | +0.00(+0.01%) |
Aug 03, 2015 | 17.87 | 18.14 | 17.79 | 18.12 | 7,030,514 | -0.02(-0.13%) |
Jul 31, 2015 | 18.19 | 18.20 | 18.08 | 18.14 | 4,146,829 | -0.03(-0.16%) |
Jul 30, 2015 | 18.09 | 18.25 | 18.02 | 18.17 | 8,702,522 | +0.06(+0.33%) |
Jul 29, 2015 | 18.04 | 18.21 | 17.97 | 18.11 | 5,905,150 | +0.05(+0.26%) |
Jul 28, 2015 | 17.47 | 18.16 | 17.42 | 18.06 | 6,080,839 | +0.37(+2.11%) |
Jul 27, 2015 | 17.63 | 17.79 | 17.42 | 17.69 | 6,335,716 | -0.04(-0.21%) |
Jul 24, 2015 | 18.09 | 18.27 | 17.32 | 17.73 | 8,811,841 | -0.34(-1.88%) |
Jul 23, 2015 | 17.94 | 18.47 | 17.84 | 18.07 | 7,840,272 | +0.25(+1.38%) |
Jul 22, 2015 | 18.01 | 18.15 | 17.65 | 17.82 | 13,150,629 | -0.72(-3.90%) |
Jul 21, 2015 | 18.63 | 18.89 | 18.51 | 18.55 | 6,098,728 | -0.08(-0.43%) |
Jul 20, 2015 | 18.86 | 18.88 | 18.55 | 18.63 | 4,870,369 | -0.15(-0.79%) |
Jul 17, 2015 | 18.76 | 18.81 | 18.58 | 18.78 | 5,328,131 | -0.07(-0.38%) |
Jul 16, 2015 | 19.07 | 19.42 | 18.66 | 18.85 | 6,651,522 | -0.19(-1.02%) |
Jul 15, 2015 | 19.10 | 19.18 | 18.90 | 19.04 | 3,485,941 | -0.11(-0.55%) |
Jul 14, 2015 | 19.11 | 19.22 | 19.03 | 19.15 | 3,795,914 | +0.11(+0.60%) |
Jul 13, 2015 | 19.08 | 19.15 | 18.92 | 19.03 | 3,489,384 | +0.04(+0.22%) |
Jul 10, 2015 | 18.90 | 19.12 | 18.88 | 18.99 | 4,053,637 | +0.28(+1.52%) |
Jul 09, 2015 | 19.20 | 19.35 | 18.70 | 18.71 | 4,162,021 | -0.22(-1.14%) |
Jul 08, 2015 | 19.14 | 19.26 | 18.74 | 18.92 | 7,010,020 | -0.41(-2.15%) |
Jul 07, 2015 | 19.53 | 19.53 | 18.90 | 19.34 | 5,872,117 | -0.04(-0.22%) |
Jul 06, 2015 | 19.49 | 19.49 | 19.13 | 19.38 | 6,624,725 | -0.32(-1.62%) |
Jul 02, 2015 | 19.84 | 19.70 | 19.70 | 19.70 | 4,697,398 | -0.05(-0.25%) |
Jul 01, 2015 | 20.28 | 20.31 | 19.64 | 19.75 | 5,819,413 | -0.33(-1.66%) |
Jun 30, 2015 | 20.19 | 20.37 | 20.01 | 20.08 | 4,321,897 | +0.10(+0.48%) |
Jun 29, 2015 | 20.24 | 20.40 | 19.95 | 19.99 | 4,481,761 | -0.52(-2.52%) |
Jun 26, 2015 | 20.83 | 20.92 | 20.45 | 20.50 | 4,989,655 | -0.39(-1.86%) |
Jun 25, 2015 | 21.02 | 21.12 | 20.89 | 20.89 | 5,312,887 | -0.06(-0.27%) |
Jun 24, 2015 | 21.26 | 21.27 | 20.94 | 20.95 | 4,188,149 | -0.31(-1.44%) |
Jun 23, 2015 | 21.41 | 21.47 | 21.22 | 21.26 | 5,098,258 | -0.09(-0.42%) |
Jun 22, 2015 | 21.14 | 21.38 | 21.07 | 21.35 | 5,626,667 | +0.32(+1.50%) |
Jun 19, 2015 | 20.82 | 21.10 | 20.66 | 21.03 | 11,461,228 | +0.28(+1.34%) |
Jun 18, 2015 | 20.37 | 20.79 | 20.36 | 20.75 | 6,107,966 | +0.47(+2.33%) |
Jun 17, 2015 | 20.28 | 20.37 | 20.16 | 20.28 | 5,165,070 | +0.07(+0.32%) |
Jun 16, 2015 | 20.06 | 20.29 | 20.06 | 20.22 | 3,046,840 | +0.06(+0.29%) |
Jun 15, 2015 | 19.86 | 20.25 | 19.81 | 20.16 | 3,893,652 | +0.10(+0.51%) |
Jun 12, 2015 | 20.09 | 20.16 | 19.97 | 20.05 | 3,127,941 | -0.12(-0.59%) |
Jun 11, 2015 | 20.14 | 20.22 | 20.08 | 20.17 | 2,919,186 | +0.05(+0.27%) |
Jun 10, 2015 | 19.90 | 20.16 | 19.88 | 20.12 | 2,429,871 | +0.29(+1.44%) |
Jun 09, 2015 | 19.44 | 19.99 | 19.76 | 19.83 | 3,564,107 | +0.07(+0.38%) |
Jun 08, 2015 | 20.06 | 20.14 | 19.70 | 19.76 | 3,191,350 | -0.34(-1.69%) |
Jun 05, 2015 | 19.96 | 20.14 | 19.89 | 20.10 | 2,595,778 | +0.07(+0.33%) |
Jun 04, 2015 | 20.19 | 20.49 | 19.96 | 20.03 | 4,411,006 | -0.30(-1.49%) |
Jun 03, 2015 | 20.55 | 20.61 | 20.31 | 20.33 | 1,983,659 | -0.11(-0.55%) |
Jun 02, 2015 | 20.61 | 20.65 | 20.41 | 20.45 | 3,586,025 | -0.34(-1.64%) |
Jun 01, 2015 | 20.85 | 20.93 | 20.68 | 20.79 | 3,403,841 | -0.02(-0.08%) |
May 29, 2015 | 20.72 | 20.93 | 20.65 | 20.80 | 4,565,108 | +0.11(+0.51%) |
May 28, 2015 | 20.52 | 20.74 | 20.49 | 20.70 | 3,239,367 | +0.16(+0.78%) |
May 27, 2015 | 20.25 | 20.59 | 20.19 | 20.54 | 5,833,812 | +0.31(+1.55%) |
May 26, 2015 | 20.39 | 20.46 | 20.16 | 20.22 | 3,168,100 | -0.27(-1.32%) |
May 22, 2015 | 20.40 | 20.49 | 20.49 | 20.49 | 2,205,942 | +0.00(+0.02%) |
May 21, 2015 | 20.62 | 20.62 | 20.30 | 20.49 | 8,087,000 | -0.12(-0.60%) |
May 20, 2015 | 20.53 | 20.76 | 20.44 | 20.61 | 3,984,332 | +0.15(+0.74%) |
May 19, 2015 | 20.64 | 20.71 | 20.39 | 20.46 | 4,451,755 | -0.13(-0.62%) |
May 18, 2015 | 20.69 | 20.75 | 20.52 | 20.59 | 4,893,790 | -0.12(-0.56%) |
May 15, 2015 | 21.01 | 21.03 | 20.64 | 20.70 | 4,946,272 | -0.25(-1.19%) |
May 14, 2015 | 20.93 | 21.07 | 20.80 | 20.95 | 3,966,619 | +0.08(+0.39%) |
May 13, 2015 | 20.76 | 21.01 | 20.50 | 20.87 | 3,594,300 | +0.24(+1.15%) |
May 12, 2015 | 20.67 | 20.76 | 20.35 | 20.64 | 4,945,658 | -0.12(-0.60%) |
May 11, 2015 | 20.58 | 20.81 | 20.41 | 20.76 | 5,562,584 | +0.17(+0.85%) |
May 08, 2015 | 20.18 | 21.01 | 20.11 | 20.58 | 9,795,521 | +0.66(+3.29%) |
May 07, 2015 | 19.85 | 20.16 | 19.85 | 19.93 | 3,771,625 | +0.13(+0.65%) |
May 06, 2015 | 20.07 | 20.08 | 19.64 | 19.80 | 5,084,723 | -0.18(-0.91%) |
May 05, 2015 | 20.43 | 20.52 | 19.98 | 19.98 | 4,161,547 | -0.55(-2.66%) |
May 04, 2015 | 20.54 | 20.58 | 20.46 | 20.53 | 3,840,560 | +0.11(+0.51%) |
May 01, 2015 | 20.21 | 20.49 | 20.12 | 20.43 | 3,443,078 | +0.39(+1.96%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.90 | 20.03 | 6,321,992 | +0.01(+0.07%) |
Apr 29, 2015 | 19.96 | 20.17 | 19.91 | 20.02 | 3,323,146 | -0.13(-0.67%) |
Apr 28, 2015 | 19.90 | 20.19 | 19.79 | 20.15 | 4,389,035 | +0.25(+1.25%) |
Apr 27, 2015 | 19.94 | 20.16 | 19.84 | 19.90 | 3,430,310 | +0.01(+0.04%) |
Apr 24, 2015 | 20.31 | 20.32 | 19.77 | 19.90 | 6,040,065 | -0.52(-2.55%) |
Apr 23, 2015 | 20.21 | 20.55 | 20.11 | 20.42 | 5,421,825 | -0.31(-1.48%) |
Apr 22, 2015 | 20.79 | 20.79 | 20.44 | 20.72 | 3,944,583 | +0.03(+0.15%) |
Apr 21, 2015 | 20.96 | 20.98 | 20.58 | 20.69 | 5,647,174 | -0.16(-0.78%) |
Apr 20, 2015 | 20.83 | 20.95 | 20.72 | 20.85 | 2,274,612 | +0.17(+0.83%) |
Apr 17, 2015 | 20.91 | 20.95 | 20.57 | 20.68 | 4,050,348 | -0.45(-2.11%) |
Apr 16, 2015 | 20.90 | 21.17 | 20.87 | 21.13 | 4,155,010 | +0.06(+0.30%) |
Apr 15, 2015 | 20.55 | 21.12 | 20.48 | 21.06 | 4,371,904 | +0.55(+2.68%) |
Apr 14, 2015 | 20.73 | 20.78 | 20.48 | 20.51 | 4,749,605 | -0.31(-1.47%) |
Apr 13, 2015 | 21.03 | 21.08 | 20.73 | 20.82 | 4,787,509 | -0.20(-0.94%) |
Apr 10, 2015 | 20.85 | 21.06 | 20.74 | 21.02 | 4,426,175 | +0.25(+1.21%) |
Apr 09, 2015 | 20.48 | 20.80 | 20.48 | 20.77 | 3,348,906 | +0.20(+0.99%) |
Apr 08, 2015 | 20.48 | 20.61 | 20.38 | 20.56 | 4,882,274 | -0.00(-0.02%) |
Apr 07, 2015 | 20.35 | 20.66 | 20.27 | 20.57 | 3,991,251 | +0.25(+1.25%) |
Apr 06, 2015 | 20.12 | 20.39 | 19.83 | 20.31 | 3,731,983 | +0.06(+0.29%) |
Apr 02, 2015 | 20.34 | 20.25 | 20.25 | 20.25 | 3,144,236 | -0.05(-0.27%) |
Apr 01, 2015 | 20.51 | 20.54 | 20.12 | 20.31 | 5,164,522 | -0.25(-1.21%) |
Mar 31, 2015 | 20.87 | 20.90 | 20.53 | 20.56 | 6,999,339 | -0.42(-1.98%) |
Mar 30, 2015 | 20.73 | 21.09 | 20.68 | 20.97 | 4,885,687 | +0.29(+1.39%) |
Mar 27, 2015 | 20.22 | 20.80 | 20.15 | 20.68 | 4,068,571 | +0.42(+2.06%) |
Mar 26, 2015 | 20.03 | 20.37 | 19.71 | 20.27 | 6,094,400 | +0.05(+0.25%) |
Mar 25, 2015 | 20.86 | 20.95 | 20.20 | 20.21 | 7,011,683 | -0.64(-3.08%) |
Mar 24, 2015 | 21.20 | 21.32 | 20.85 | 20.86 | 10,167,368 | -0.32(-1.50%) |
Mar 23, 2015 | 21.44 | 21.53 | 21.17 | 21.18 | 4,355,763 | -0.21(-0.97%) |
Mar 20, 2015 | 21.29 | 21.53 | 21.16 | 21.38 | 9,941,062 | +0.24(+1.13%) |
Mar 19, 2015 | 21.08 | 21.25 | 20.92 | 21.14 | 5,020,639 | +0.04(+0.18%) |
Mar 18, 2015 | 20.84 | 21.16 | 20.51 | 21.11 | 5,686,382 | +0.20(+0.97%) |
Mar 17, 2015 | 21.14 | 21.14 | 20.77 | 20.90 | 4,765,099 | -0.29(-1.39%) |
Mar 16, 2015 | 21.00 | 21.24 | 20.89 | 21.20 | 5,094,244 | +0.38(+1.84%) |
Mar 13, 2015 | 20.91 | 20.98 | 20.50 | 20.82 | 7,423,427 | -0.07(-0.34%) |
Mar 12, 2015 | 20.43 | 20.92 | 20.42 | 20.89 | 9,613,787 | +0.28(+1.38%) |
Mar 11, 2015 | 20.73 | 20.86 | 20.51 | 20.60 | 13,480,987 | -0.22(-1.04%) |
Mar 10, 2015 | 21.31 | 21.40 | 20.82 | 20.82 | 6,877,233 | -0.76(-3.51%) |
Mar 09, 2015 | 21.43 | 21.61 | 21.32 | 21.58 | 4,350,882 | +0.24(+1.14%) |
Mar 06, 2015 | 21.24 | 21.51 | 21.23 | 21.33 | 6,068,838 | -0.05(-0.26%) |
Mar 05, 2015 | 21.72 | 21.75 | 21.26 | 21.39 | 10,576,839 | -0.25(-1.17%) |
Mar 04, 2015 | 21.56 | 21.67 | 21.38 | 21.64 | 5,582,370 | +0.02(+0.10%) |
Mar 03, 2015 | 21.86 | 21.93 | 21.57 | 21.62 | 6,259,640 | -0.41(-1.87%) |
Mar 02, 2015 | 21.69 | 22.04 | 21.65 | 22.03 | 4,598,895 | +0.48(+2.22%) |
Feb 27, 2015 | 21.60 | 21.72 | 21.46 | 21.55 | 3,899,279 | -0.08(-0.38%) |
Feb 26, 2015 | 21.64 | 21.67 | 21.47 | 21.63 | 4,816,498 | +0.05(+0.22%) |
Feb 25, 2015 | 21.59 | 21.67 | 21.48 | 21.59 | 5,232,417 | -0.08(-0.35%) |
Feb 24, 2015 | 21.32 | 21.70 | 21.27 | 21.66 | 6,654,070 | +0.38(+1.80%) |
Feb 23, 2015 | 21.28 | 21.35 | 21.16 | 21.28 | 4,533,365 | -0.13(-0.60%) |
Feb 20, 2015 | 21.15 | 21.41 | 21.01 | 21.41 | 7,458,802 | +0.17(+0.78%) |
Feb 19, 2015 | 21.18 | 21.26 | 21.02 | 21.24 | 6,004,873 | +0.07(+0.35%) |
Feb 18, 2015 | 21.15 | 21.21 | 21.00 | 21.17 | 5,228,609 | -0.08(-0.39%) |
Feb 17, 2015 | 21.07 | 21.30 | 20.95 | 21.25 | 8,016,330 | +0.08(+0.39%) |
Feb 13, 2015 | 21.50 | 21.17 | 21.17 | 21.17 | 9,225,504 | +0.30(+1.46%) |
Feb 12, 2015 | 20.66 | 20.88 | 20.42 | 20.86 | 10,706,818 | +0.47(+2.28%) |
Feb 11, 2015 | 20.40 | 20.48 | 20.25 | 20.40 | 6,012,114 | -0.01(-0.03%) |
Feb 10, 2015 | 20.14 | 20.41 | 19.97 | 20.40 | 8,802,124 | +0.42(+2.09%) |
Feb 09, 2015 | 20.14 | 20.34 | 19.92 | 19.98 | 8,213,380 | -0.32(-1.56%) |
Feb 06, 2015 | 20.47 | 20.65 | 20.19 | 20.30 | 66,821,132 | -0.17(-0.82%) |
Feb 05, 2015 | 19.82 | 20.52 | 19.82 | 20.47 | 43,532,736 | +1.13(+5.85%) |
Feb 04, 2015 | 18.92 | 19.48 | 18.92 | 19.34 | 8,660,158 | +0.31(+1.63%) |
Feb 03, 2015 | 18.80 | 19.05 | 18.71 | 19.03 | 6,509,779 | +0.34(+1.83%) |
Feb 02, 2015 | 18.86 | 18.95 | 18.41 | 18.68 | 6,317,787 | -0.14(-0.74%) |
Jan 30, 2015 | 19.53 | 19.57 | 18.80 | 18.82 | 8,114,697 | -0.31(-1.64%) |
Jan 29, 2015 | 19.00 | 19.32 | 17.74 | 19.14 | 4,642,347 | +0.06(+0.31%) |
Jan 28, 2015 | 19.26 | 19.50 | 19.07 | 19.08 | 5,066,895 | -0.03(-0.17%) |
Jan 27, 2015 | 19.31 | 19.41 | 19.16 | 19.11 | 4,108,316 | -0.42(-2.14%) |
Jan 26, 2015 | 19.33 | 19.54 | 19.20 | 19.53 | 2,372,603 | +0.11(+0.58%) |
Jan 23, 2015 | 19.47 | 19.47 | 19.21 | 19.42 | 2,725,547 | -0.01(-0.04%) |
Jan 22, 2015 | 19.46 | 19.48 | 19.00 | 19.43 | 4,290,934 | +0.15(+0.80%) |
Jan 21, 2015 | 18.86 | 19.32 | 18.77 | 19.27 | 3,608,969 | +0.38(+2.01%) |
Jan 20, 2015 | 18.87 | 18.95 | 18.67 | 18.89 | 3,192,263 | +0.18(+0.94%) |
Jan 16, 2015 | 18.49 | 18.77 | 18.43 | 18.72 | 4,056,936 | +0.16(+0.85%) |
Jan 15, 2015 | 19.05 | 19.13 | 18.53 | 18.56 | 4,092,312 | -0.23(-1.22%) |
Jan 14, 2015 | 18.25 | 18.85 | 18.18 | 18.79 | 7,382,881 | +0.43(+2.36%) |
Jan 13, 2015 | 18.74 | 19.00 | 18.22 | 18.35 | 5,656,918 | -0.02(-0.14%) |
Jan 12, 2015 | 18.47 | 18.55 | 18.19 | 18.38 | 2,546,715 | -0.20(-1.10%) |
Jan 09, 2015 | 18.72 | 18.76 | 18.44 | 18.58 | 2,456,166 | -0.05(-0.27%) |
Jan 08, 2015 | 18.17 | 18.64 | 18.15 | 18.63 | 3,639,540 | +0.58(+3.19%) |
Jan 07, 2015 | 18.13 | 18.17 | 17.85 | 18.06 | 2,500,368 | +0.10(+0.56%) |
Jan 06, 2015 | 18.27 | 18.38 | 17.86 | 17.96 | 3,384,255 | -0.35(-1.94%) |
Jan 05, 2015 | 18.64 | 18.69 | 18.30 | 18.31 | 2,400,650 | -0.42(-2.23%) |
Jan 02, 2015 | 18.93 | 19.03 | 18.54 | 18.73 | 2,374,028 | -0.10(-0.53%) |
Dec 31, 2014 | 18.99 | 18.83 | 18.83 | 18.83 | 2,694,076 | -0.05(-0.24%) |
Dec 30, 2014 | 18.90 | 19.02 | 18.86 | 18.87 | 2,901,809 | -0.13(-0.66%) |
Dec 29, 2014 | 19.00 | 19.14 | 18.93 | 19.00 | 2,154,451 | -0.08(-0.42%) |
Dec 26, 2014 | 19.14 | 19.23 | 19.07 | 19.08 | 1,156,066 | -0.05(-0.28%) |
Dec 24, 2014 | 19.19 | 19.13 | 19.13 | 19.13 | 1,322,720 | +0.02(+0.11%) |
Dec 23, 2014 | 19.23 | 19.42 | 19.09 | 19.11 | 4,158,072 | +0.06(+0.33%) |
Dec 22, 2014 | 18.97 | 19.13 | 18.81 | 19.05 | 2,935,503 | +0.15(+0.80%) |
Dec 19, 2014 | 18.87 | 18.99 | 18.67 | 18.90 | 6,969,299 | +0.05(+0.27%) |
Dec 18, 2014 | 18.65 | 18.96 | 18.42 | 18.85 | 5,333,104 | +0.61(+3.32%) |
Dec 17, 2014 | 17.99 | 18.27 | 17.81 | 18.24 | 5,845,625 | +0.25(+1.42%) |
Dec 16, 2014 | 17.99 | 18.48 | 17.94 | 17.99 | 4,401,224 | -0.01(-0.07%) |
Dec 15, 2014 | 18.39 | 18.72 | 17.99 | 18.00 | 5,212,131 | -0.24(-1.30%) |
Dec 12, 2014 | 18.48 | 18.61 | 18.24 | 18.24 | 3,231,825 | -0.41(-2.22%) |
Dec 11, 2014 | 19.21 | 19.21 | 18.62 | 18.65 | 3,253,071 | +0.09(+0.47%) |
Dec 10, 2014 | 18.95 | 18.97 | 18.47 | 18.57 | 5,339,316 | -0.39(-2.05%) |
Dec 09, 2014 | 18.77 | 19.01 | 18.70 | 18.95 | 11,689,412 | +0.05(+0.28%) |
Dec 08, 2014 | 19.28 | 19.33 | 18.79 | 18.90 | 3,833,250 | -0.42(-2.17%) |
Dec 05, 2014 | 19.23 | 19.34 | 19.14 | 19.32 | 2,909,001 | +0.11(+0.59%) |
Dec 04, 2014 | 19.46 | 19.46 | 19.13 | 19.21 | 3,826,530 | -0.24(-1.22%) |
Dec 03, 2014 | 18.76 | 19.51 | 18.75 | 19.45 | 7,653,740 | +0.81(+4.34%) |
Dec 02, 2014 | 18.65 | 18.66 | 18.37 | 18.64 | 6,305,638 | -0.03(-0.18%) |
Dec 01, 2014 | 18.80 | 19.02 | 18.64 | 18.67 | 4,573,986 | -0.18(-0.93%) |
Nov 28, 2014 | 18.87 | 18.90 | 18.66 | 18.85 | 1,799,008 | +0.04(+0.22%) |
Nov 26, 2014 | 18.39 | 18.80 | 18.80 | 18.80 | 3,441,086 | +0.39(+2.11%) |
Nov 25, 2014 | 18.49 | 18.53 | 18.33 | 18.42 | 3,984,770 | +0.03(+0.14%) |
Nov 24, 2014 | 18.37 | 18.47 | 18.20 | 18.39 | 4,100,173 | +0.12(+0.64%) |
Nov 21, 2014 | 18.33 | 18.36 | 18.07 | 18.27 | 3,559,108 | +0.23(+1.25%) |
Nov 20, 2014 | 17.96 | 18.19 | 17.86 | 18.05 | 3,125,329 | +0.04(+0.21%) |
Nov 19, 2014 | 18.20 | 18.29 | 17.96 | 18.01 | 3,546,600 | -0.22(-1.19%) |
Nov 18, 2014 | 18.05 | 18.31 | 18.01 | 18.23 | 9,218,253 | +0.15(+0.85%) |
Nov 17, 2014 | 17.94 | 18.08 | 17.81 | 18.07 | 3,952,167 | +0.12(+0.68%) |
Nov 14, 2014 | 17.72 | 17.96 | 17.64 | 17.95 | 3,460,238 | +0.19(+1.10%) |
Nov 13, 2014 | 18.03 | 18.11 | 17.73 | 17.76 | 3,955,886 | -0.20(-1.13%) |
Nov 12, 2014 | 17.91 | 18.04 | 17.81 | 17.96 | 9,074,769 | +0.00(+0.00%) |
Nov 11, 2014 | 18.06 | 18.08 | 17.89 | 17.96 | 2,801,127 | -0.05(-0.25%) |
Nov 10, 2014 | 17.89 | 18.07 | 17.81 | 18.01 | 3,194,601 | +0.14(+0.81%) |
Nov 07, 2014 | 18.03 | 18.04 | 17.68 | 17.86 | 5,047,827 | -0.15(-0.85%) |
Nov 06, 2014 | 18.09 | 18.21 | 17.87 | 18.01 | 4,511,801 | -0.03(-0.17%) |
Nov 05, 2014 | 17.82 | 18.06 | 17.71 | 18.04 | 3,090,966 | +0.29(+1.64%) |
Nov 04, 2014 | 17.88 | 18.00 | 17.64 | 17.75 | 3,759,757 | -0.14(-0.76%) |
Nov 03, 2014 | 17.84 | 18.09 | 17.77 | 17.89 | 5,328,317 | +0.04(+0.23%) |
Oct 31, 2014 | 18.69 | 18.69 | 17.61 | 17.85 | 17,952,134 | +0.84(+4.92%) |
Oct 30, 2014 | 17.34 | 17.34 | 16.75 | 17.01 | 8,641,202 | -0.47(-2.68%) |
Oct 29, 2014 | 17.26 | 17.50 | 17.06 | 17.48 | 10,598,358 | +0.14(+0.81%) |
Oct 28, 2014 | 17.09 | 17.35 | 16.99 | 17.34 | 4,527,153 | +0.29(+1.72%) |
Oct 27, 2014 | 16.95 | 17.08 | 16.99 | 17.05 | 7,655,318 | +0.05(+0.32%) |
Oct 24, 2014 | 16.68 | 17.04 | 16.68 | 16.99 | 4,238,875 | +0.29(+1.74%) |
Oct 23, 2014 | 16.65 | 16.91 | 16.64 | 16.70 | 4,688,114 | +0.15(+0.93%) |
Oct 22, 2014 | 16.87 | 16.90 | 16.54 | 16.55 | 5,167,459 | -0.26(-1.53%) |
Oct 21, 2014 | 16.39 | 16.83 | 16.34 | 16.80 | 9,566,755 | +0.61(+3.76%) |
Oct 20, 2014 | 15.83 | 16.21 | 15.73 | 16.20 | 8,832,469 | +0.30(+1.90%) |
Oct 17, 2014 | 16.41 | 16.57 | 15.87 | 15.89 | 8,808,347 | -0.33(-2.04%) |
Oct 16, 2014 | 15.31 | 16.49 | 15.29 | 16.23 | 14,991,765 | +0.60(+3.87%) |
Oct 15, 2014 | 15.51 | 15.90 | 15.34 | 15.62 | 11,537,961 | -0.20(-1.26%) |
Oct 14, 2014 | 16.18 | 16.42 | 15.69 | 15.82 | 16,357,430 | -0.20(-1.24%) |
Oct 13, 2014 | 16.47 | 16.59 | 15.78 | 16.02 | 15,125,911 | -0.52(-3.17%) |
Oct 10, 2014 | 16.68 | 17.00 | 16.16 | 16.54 | 33,202,586 | -2.31(-12.26%) |
Oct 09, 2014 | 19.11 | 19.17 | 18.83 | 18.85 | 6,262,298 | -0.27(-1.43%) |
Oct 08, 2014 | 18.56 | 19.19 | 18.51 | 19.13 | 5,744,032 | +0.53(+2.84%) |
Oct 07, 2014 | 18.87 | 19.04 | 18.60 | 18.60 | 5,085,900 | -0.44(-2.29%) |
Oct 06, 2014 | 19.26 | 19.29 | 18.90 | 19.04 | 4,066,819 | -0.06(-0.33%) |
Oct 03, 2014 | 19.23 | 19.37 | 19.09 | 19.10 | 5,132,309 | -0.06(-0.32%) |
Oct 02, 2014 | 19.09 | 19.20 | 18.73 | 19.16 | 6,476,241 | +0.09(+0.46%) |
Oct 01, 2014 | 19.52 | 19.57 | 19.00 | 19.07 | 7,286,014 | -0.48(-2.46%) |
Sep 30, 2014 | 19.65 | 19.78 | 19.44 | 19.55 | 6,238,934 | -0.12(-0.61%) |
Sep 29, 2014 | 19.53 | 19.77 | 19.53 | 19.67 | 3,630,716 | -0.03(-0.17%) |
Sep 26, 2014 | 19.68 | 19.78 | 19.56 | 19.71 | 1,908,998 | +0.10(+0.53%) |
Sep 25, 2014 | 19.78 | 19.81 | 19.43 | 19.60 | 2,985,600 | -0.18(-0.90%) |
Sep 24, 2014 | 19.72 | 19.86 | 19.66 | 19.78 | 1,955,696 | +0.12(+0.59%) |
Sep 23, 2014 | 19.83 | 20.00 | 19.66 | 19.67 | 4,944,717 | -0.21(-1.04%) |
Sep 22, 2014 | 20.06 | 20.09 | 19.80 | 19.87 | 2,878,008 | -0.18(-0.89%) |
Sep 19, 2014 | 20.45 | 20.45 | 20.03 | 20.05 | 3,369,428 | -0.31(-1.53%) |
Sep 18, 2014 | 20.11 | 20.41 | 20.05 | 20.36 | 2,618,536 | +0.32(+1.60%) |
Sep 17, 2014 | 19.93 | 20.18 | 19.85 | 20.04 | 3,157,844 | +0.14(+0.73%) |
Sep 16, 2014 | 19.48 | 19.92 | 19.46 | 19.90 | 2,545,851 | +0.31(+1.59%) |
Sep 15, 2014 | 19.80 | 19.85 | 19.56 | 19.59 | 2,169,388 | -0.15(-0.75%) |
Sep 12, 2014 | 20.02 | 20.06 | 19.68 | 19.74 | 2,347,808 | -0.29(-1.47%) |
Sep 11, 2014 | 19.93 | 20.10 | 19.89 | 20.03 | 1,688,613 | +0.04(+0.19%) |
Sep 10, 2014 | 20.07 | 20.08 | 19.83 | 19.99 | 3,088,338 | -0.13(-0.66%) |
Sep 09, 2014 | 20.28 | 20.30 | 20.10 | 20.13 | 1,781,638 | -0.15(-0.73%) |
Sep 08, 2014 | 20.18 | 20.32 | 20.13 | 20.27 | 2,823,887 | +0.05(+0.25%) |
Sep 05, 2014 | 20.17 | 20.22 | 20.06 | 20.22 | 1,653,433 | +0.10(+0.47%) |
Sep 04, 2014 | 20.14 | 20.28 | 20.06 | 20.13 | 2,243,899 | +0.02(+0.10%) |
Sep 03, 2014 | 20.16 | 20.22 | 20.08 | 20.11 | 2,691,233 | -0.08(-0.42%) |