Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.73 | 14.88 | 14.52 | 14.79 | 1,331,400 | -0.02(-0.14%) |
Aug 28, 2015 | 14.42 | 14.86 | 14.42 | 14.81 | 2,087,054 | +0.35(+2.39%) |
Aug 27, 2015 | 13.90 | 14.49 | 13.90 | 14.46 | 1,998,814 | +0.67(+4.86%) |
Aug 26, 2015 | 13.97 | 14.21 | 13.56 | 13.79 | 2,431,260 | -0.02(-0.15%) |
Aug 25, 2015 | 14.58 | 14.58 | 13.81 | 13.82 | 1,683,469 | -0.35(-2.49%) |
Aug 24, 2015 | 13.10 | 14.69 | 13.10 | 14.17 | 2,358,357 | -0.57(-3.90%) |
Aug 21, 2015 | 15.15 | 15.16 | 14.71 | 14.74 | 2,294,066 | -0.56(-3.64%) |
Aug 20, 2015 | 15.52 | 15.57 | 15.28 | 15.30 | 1,724,053 | -0.43(-2.75%) |
Aug 19, 2015 | 16.08 | 16.08 | 15.62 | 15.73 | 1,851,959 | -0.46(-2.82%) |
Aug 18, 2015 | 16.30 | 16.33 | 16.05 | 16.19 | 957,741 | -0.16(-0.97%) |
Aug 17, 2015 | 16.39 | 16.39 | 16.06 | 16.35 | 1,874,419 | -0.17(-1.04%) |
Aug 14, 2015 | 16.38 | 16.58 | 16.37 | 16.52 | 1,631,918 | +0.10(+0.60%) |
Aug 13, 2015 | 16.62 | 16.62 | 16.30 | 16.42 | 1,846,840 | -0.31(-1.84%) |
Aug 12, 2015 | 16.44 | 16.75 | 16.35 | 16.73 | 1,768,238 | +0.14(+0.85%) |
Aug 11, 2015 | 16.63 | 16.72 | 16.47 | 16.59 | 1,566,416 | -0.29(-1.75%) |
Aug 10, 2015 | 16.39 | 16.89 | 16.30 | 16.88 | 1,533,536 | +0.62(+3.79%) |
Aug 07, 2015 | 16.12 | 16.38 | 16.12 | 16.26 | 2,204,790 | +0.10(+0.62%) |
Aug 06, 2015 | 16.02 | 16.20 | 15.92 | 16.16 | 1,534,279 | +0.14(+0.85%) |
Aug 05, 2015 | 15.98 | 16.24 | 15.87 | 16.03 | 1,903,260 | +0.13(+0.81%) |
Aug 04, 2015 | 16.19 | 16.26 | 15.85 | 15.90 | 1,871,039 | -0.20(-1.25%) |
Aug 03, 2015 | 16.39 | 16.43 | 16.01 | 16.10 | 2,046,395 | -0.37(-2.26%) |
Jul 31, 2015 | 16.64 | 16.79 | 16.46 | 16.47 | 2,119,779 | -0.09(-0.53%) |
Jul 30, 2015 | 16.96 | 17.04 | 16.34 | 16.56 | 3,018,889 | -0.44(-2.58%) |
Jul 29, 2015 | 16.18 | 17.13 | 16.18 | 17.00 | 4,260,243 | +0.97(+6.03%) |
Jul 28, 2015 | 15.89 | 16.12 | 15.68 | 16.03 | 3,477,559 | +0.25(+1.58%) |
Jul 27, 2015 | 15.84 | 15.94 | 15.66 | 15.78 | 1,249,177 | -0.25(-1.57%) |
Jul 24, 2015 | 16.30 | 16.37 | 16.01 | 16.03 | 1,739,595 | -0.28(-1.71%) |
Jul 23, 2015 | 16.31 | 16.40 | 16.15 | 16.31 | 2,450,647 | -0.02(-0.11%) |
Jul 22, 2015 | 16.47 | 16.60 | 16.32 | 16.33 | 1,783,737 | -0.19(-1.13%) |
Jul 21, 2015 | 16.83 | 16.87 | 16.47 | 16.52 | 3,247,054 | -0.43(-2.56%) |
Jul 20, 2015 | 17.00 | 17.04 | 16.85 | 16.95 | 923,217 | -0.05(-0.30%) |
Jul 17, 2015 | 17.07 | 17.07 | 16.91 | 17.00 | 1,096,798 | -0.10(-0.56%) |
Jul 16, 2015 | 17.21 | 17.30 | 17.06 | 17.10 | 1,666,720 | +0.05(+0.31%) |
Jul 15, 2015 | 17.16 | 17.22 | 16.89 | 17.04 | 2,786,911 | -0.24(-1.37%) |
Jul 14, 2015 | 17.16 | 17.42 | 17.10 | 17.28 | 1,264,016 | +0.05(+0.28%) |
Jul 13, 2015 | 16.99 | 17.35 | 16.83 | 17.23 | 2,581,094 | +0.36(+2.15%) |
Jul 10, 2015 | 17.38 | 17.55 | 16.87 | 16.87 | 3,510,129 | -0.40(-2.29%) |
Jul 09, 2015 | 17.50 | 17.68 | 17.26 | 17.27 | 1,445,150 | -0.09(-0.52%) |
Jul 08, 2015 | 17.69 | 17.69 | 17.33 | 17.36 | 2,812,961 | -0.37(-2.06%) |
Jul 07, 2015 | 17.67 | 18.02 | 17.37 | 17.72 | 2,596,009 | +0.00(+0.01%) |
Jul 06, 2015 | 17.86 | 17.93 | 17.63 | 17.72 | 3,544,522 | -0.32(-1.76%) |
Jul 02, 2015 | 18.19 | 18.04 | 18.04 | 18.04 | 10,224,530 | -0.12(-0.65%) |
Jul 01, 2015 | 18.46 | 18.46 | 17.99 | 18.15 | 3,378,173 | -0.08(-0.41%) |
Jun 30, 2015 | 18.34 | 18.59 | 17.99 | 18.23 | 9,081,061 | +0.95(+5.48%) |
Jun 29, 2015 | 17.66 | 17.69 | 17.28 | 17.28 | 2,033,854 | -0.56(-3.13%) |
Jun 26, 2015 | 17.73 | 17.86 | 17.65 | 17.84 | 1,468,785 | +0.10(+0.54%) |
Jun 25, 2015 | 18.14 | 18.14 | 17.70 | 17.75 | 1,379,894 | -0.38(-2.10%) |
Jun 24, 2015 | 18.17 | 18.27 | 18.06 | 18.13 | 2,126,796 | -0.08(-0.42%) |
Jun 23, 2015 | 17.91 | 18.21 | 17.86 | 18.20 | 1,590,802 | +0.27(+1.50%) |
Jun 22, 2015 | 18.00 | 18.07 | 17.84 | 17.93 | 1,282,307 | +0.07(+0.38%) |
Jun 19, 2015 | 18.03 | 18.07 | 17.86 | 17.86 | 1,585,513 | -0.15(-0.81%) |
Jun 18, 2015 | 18.09 | 18.09 | 17.64 | 18.01 | 1,833,089 | +0.03(+0.15%) |
Jun 17, 2015 | 18.11 | 18.22 | 17.85 | 17.98 | 1,263,087 | -0.07(-0.36%) |
Jun 16, 2015 | 17.98 | 18.11 | 17.93 | 18.05 | 1,418,850 | +0.05(+0.28%) |
Jun 15, 2015 | 18.08 | 18.08 | 17.86 | 18.00 | 2,001,697 | -0.25(-1.37%) |
Jun 12, 2015 | 18.04 | 18.39 | 18.04 | 18.25 | 1,836,051 | -0.20(-1.09%) |
Jun 11, 2015 | 18.44 | 18.46 | 18.27 | 18.45 | 1,778,899 | +0.04(+0.23%) |
Jun 10, 2015 | 18.45 | 18.64 | 18.32 | 18.40 | 1,649,524 | +0.11(+0.59%) |
Jun 09, 2015 | 18.41 | 18.57 | 18.29 | 18.30 | 1,720,178 | -0.10(-0.54%) |
Jun 08, 2015 | 18.56 | 18.66 | 18.38 | 18.40 | 1,403,343 | -0.19(-1.04%) |
Jun 05, 2015 | 18.56 | 18.62 | 18.40 | 18.59 | 1,196,260 | -0.05(-0.26%) |
Jun 04, 2015 | 18.76 | 18.78 | 18.50 | 18.64 | 1,919,286 | -0.21(-1.09%) |
Jun 03, 2015 | 18.74 | 19.00 | 18.63 | 18.84 | 2,597,939 | +0.12(+0.64%) |
Jun 02, 2015 | 18.59 | 18.95 | 18.46 | 18.72 | 1,483,452 | +0.11(+0.57%) |
Jun 01, 2015 | 18.70 | 18.70 | 18.46 | 18.62 | 1,609,076 | +0.00(+0.00%) |
May 29, 2015 | 18.51 | 18.75 | 18.45 | 18.62 | 6,965,154 | +0.04(+0.19%) |
May 28, 2015 | 18.68 | 18.72 | 18.38 | 18.58 | 2,039,448 | -0.14(-0.72%) |
May 27, 2015 | 18.64 | 18.75 | 18.50 | 18.72 | 1,642,092 | +0.11(+0.61%) |
May 26, 2015 | 19.00 | 19.10 | 18.42 | 18.61 | 3,148,794 | -0.54(-2.81%) |
May 22, 2015 | 19.25 | 19.14 | 19.14 | 19.14 | 8,801,277 | -0.20(-1.02%) |
May 21, 2015 | 19.05 | 19.52 | 19.04 | 19.34 | 1,547,928 | +0.25(+1.30%) |
May 20, 2015 | 19.24 | 19.24 | 18.90 | 19.09 | 1,910,018 | +0.00(+0.01%) |
May 19, 2015 | 19.26 | 19.31 | 19.03 | 19.09 | 1,252,426 | -0.21(-1.10%) |
May 18, 2015 | 19.20 | 19.39 | 19.08 | 19.30 | 915,459 | +0.06(+0.29%) |
May 15, 2015 | 19.49 | 19.58 | 19.09 | 19.25 | 1,921,042 | -0.23(-1.20%) |
May 14, 2015 | 19.72 | 19.81 | 19.34 | 19.48 | 1,983,789 | -0.03(-0.17%) |
May 13, 2015 | 19.33 | 19.62 | 19.28 | 19.51 | 2,741,387 | +0.30(+1.56%) |
May 12, 2015 | 19.08 | 19.35 | 18.92 | 19.21 | 2,005,905 | +0.08(+0.43%) |
May 11, 2015 | 19.14 | 19.27 | 18.97 | 19.13 | 1,904,274 | +0.06(+0.33%) |
May 08, 2015 | 19.18 | 19.28 | 18.99 | 19.07 | 1,146,836 | +0.06(+0.30%) |
May 07, 2015 | 19.12 | 19.18 | 18.94 | 19.01 | 2,234,608 | -0.25(-1.31%) |
May 06, 2015 | 19.35 | 19.48 | 19.10 | 19.26 | 2,052,093 | -0.04(-0.19%) |
May 05, 2015 | 19.76 | 19.92 | 19.25 | 19.30 | 2,644,709 | -0.58(-2.92%) |
May 04, 2015 | 19.95 | 20.07 | 19.79 | 19.88 | 2,246,734 | -0.05(-0.24%) |
May 01, 2015 | 19.71 | 20.18 | 19.57 | 19.93 | 3,640,502 | +0.64(+3.31%) |
Apr 30, 2015 | 19.64 | 19.77 | 18.79 | 19.29 | 7,289,841 | -0.44(-2.22%) |
Apr 29, 2015 | 20.61 | 20.61 | 19.23 | 19.73 | 9,983,078 | -1.64(-7.66%) |
Apr 28, 2015 | 21.00 | 21.37 | 20.86 | 21.37 | 3,270,514 | +0.35(+1.66%) |
Apr 27, 2015 | 20.60 | 21.06 | 20.55 | 21.02 | 2,677,905 | +0.43(+2.08%) |
Apr 24, 2015 | 20.82 | 20.92 | 20.54 | 20.59 | 4,595,100 | -0.20(-0.96%) |
Apr 23, 2015 | 20.77 | 20.96 | 20.77 | 20.79 | 1,721,914 | +0.01(+0.06%) |
Apr 22, 2015 | 20.84 | 20.84 | 20.67 | 20.78 | 1,916,739 | -0.07(-0.34%) |
Apr 21, 2015 | 21.23 | 21.23 | 20.84 | 20.85 | 864,689 | -0.36(-1.68%) |
Apr 20, 2015 | 21.09 | 21.31 | 21.08 | 21.20 | 1,263,862 | +0.26(+1.23%) |
Apr 17, 2015 | 21.21 | 21.21 | 20.89 | 20.95 | 1,130,431 | -0.43(-2.02%) |
Apr 16, 2015 | 21.52 | 21.52 | 21.33 | 21.38 | 1,543,813 | -0.13(-0.58%) |
Apr 15, 2015 | 21.31 | 21.52 | 21.17 | 21.50 | 2,195,976 | +0.35(+1.66%) |
Apr 14, 2015 | 20.88 | 21.18 | 20.81 | 21.15 | 1,114,594 | +0.29(+1.38%) |
Apr 13, 2015 | 20.71 | 20.98 | 20.71 | 20.86 | 1,274,347 | +0.10(+0.49%) |
Apr 10, 2015 | 20.99 | 21.03 | 20.70 | 20.76 | 1,155,178 | -0.17(-0.81%) |
Apr 09, 2015 | 20.84 | 21.04 | 20.71 | 20.93 | 1,130,344 | +0.08(+0.40%) |
Apr 08, 2015 | 21.27 | 21.56 | 20.76 | 20.85 | 2,043,001 | -0.57(-2.66%) |
Apr 07, 2015 | 21.65 | 21.65 | 21.40 | 21.42 | 672,431 | -0.28(-1.30%) |
Apr 06, 2015 | 21.38 | 21.81 | 21.22 | 21.70 | 1,694,526 | +0.37(+1.73%) |
Apr 02, 2015 | 21.32 | 21.33 | 21.33 | 21.33 | 3,239,761 | -0.02(-0.08%) |
Apr 01, 2015 | 21.26 | 21.52 | 21.12 | 21.35 | 1,525,417 | +0.08(+0.37%) |
Mar 31, 2015 | 21.18 | 21.31 | 20.89 | 21.27 | 1,592,851 | +0.05(+0.24%) |
Mar 30, 2015 | 21.08 | 21.29 | 20.97 | 21.22 | 1,997,743 | +0.25(+1.17%) |
Mar 27, 2015 | 20.96 | 21.16 | 20.77 | 20.98 | 898,835 | -0.06(-0.27%) |
Mar 26, 2015 | 20.97 | 21.13 | 20.85 | 21.03 | 997,816 | +0.05(+0.24%) |
Mar 25, 2015 | 21.14 | 21.25 | 20.98 | 20.98 | 1,129,725 | -0.07(-0.33%) |
Mar 24, 2015 | 21.24 | 21.45 | 21.04 | 21.05 | 1,644,594 | -0.24(-1.12%) |
Mar 23, 2015 | 21.55 | 21.69 | 21.29 | 21.29 | 1,218,305 | -0.22(-1.04%) |
Mar 20, 2015 | 21.30 | 21.66 | 21.30 | 21.51 | 4,065,159 | +0.35(+1.67%) |
Mar 19, 2015 | 21.29 | 21.35 | 21.12 | 21.16 | 1,122,373 | -0.25(-1.16%) |
Mar 18, 2015 | 20.81 | 21.51 | 20.74 | 21.41 | 1,615,015 | +0.50(+2.41%) |
Mar 17, 2015 | 20.94 | 21.00 | 20.77 | 20.91 | 1,345,309 | -0.14(-0.67%) |
Mar 16, 2015 | 21.06 | 21.26 | 20.92 | 21.05 | 1,428,452 | +0.11(+0.50%) |
Mar 13, 2015 | 21.18 | 21.18 | 20.69 | 20.94 | 1,680,872 | -0.35(-1.66%) |
Mar 12, 2015 | 21.28 | 21.46 | 21.15 | 21.29 | 1,442,485 | +0.22(+1.04%) |
Mar 11, 2015 | 21.19 | 21.20 | 20.96 | 21.07 | 1,647,428 | -0.15(-0.71%) |
Mar 10, 2015 | 21.39 | 21.42 | 21.01 | 21.22 | 1,330,222 | -0.38(-1.77%) |
Mar 09, 2015 | 21.54 | 21.68 | 21.44 | 21.61 | 1,290,724 | +0.23(+1.06%) |
Mar 06, 2015 | 21.51 | 21.78 | 21.31 | 21.38 | 1,042,832 | -0.23(-1.07%) |
Mar 05, 2015 | 21.90 | 21.90 | 21.45 | 21.61 | 2,075,121 | -0.28(-1.29%) |
Mar 04, 2015 | 22.21 | 22.32 | 21.77 | 21.89 | 1,831,924 | -0.43(-1.91%) |
Mar 03, 2015 | 22.38 | 22.38 | 22.28 | 22.32 | 1,256,903 | -0.24(-1.05%) |
Mar 02, 2015 | 22.23 | 22.60 | 22.13 | 22.56 | 1,462,451 | +0.32(+1.46%) |
Feb 27, 2015 | 22.21 | 22.47 | 22.20 | 22.23 | 1,236,349 | +0.05(+0.25%) |
Feb 26, 2015 | 22.38 | 22.54 | 22.13 | 22.18 | 1,563,244 | -0.19(-0.85%) |
Feb 25, 2015 | 22.13 | 22.41 | 21.89 | 22.37 | 1,837,124 | +0.19(+0.87%) |
Feb 24, 2015 | 21.48 | 22.19 | 21.48 | 22.17 | 2,026,358 | +0.71(+3.31%) |
Feb 23, 2015 | 21.69 | 21.82 | 21.34 | 21.46 | 1,204,412 | -0.40(-1.85%) |
Feb 20, 2015 | 21.57 | 21.87 | 21.37 | 21.87 | 1,105,876 | +0.20(+0.91%) |
Feb 19, 2015 | 21.51 | 21.82 | 21.47 | 21.67 | 1,029,153 | +0.11(+0.50%) |
Feb 18, 2015 | 21.27 | 21.77 | 21.24 | 21.56 | 1,554,897 | +0.29(+1.35%) |
Feb 17, 2015 | 21.52 | 21.70 | 21.14 | 21.28 | 2,782,210 | -0.52(-2.37%) |
Feb 13, 2015 | 22.43 | 21.79 | 21.79 | 21.79 | 12,627,933 | -0.70(-3.12%) |
Feb 12, 2015 | 22.38 | 22.68 | 21.94 | 22.49 | 2,335,137 | +0.34(+1.54%) |
Feb 11, 2015 | 21.95 | 22.23 | 21.81 | 22.15 | 1,722,679 | +0.21(+0.95%) |
Feb 10, 2015 | 21.64 | 21.96 | 21.41 | 21.94 | 1,817,952 | -0.09(-0.43%) |
Feb 09, 2015 | 21.95 | 22.20 | 21.83 | 22.04 | 1,775,824 | +0.03(+0.12%) |
Feb 06, 2015 | 22.16 | 22.30 | 21.93 | 22.01 | 1,110,142 | -0.11(-0.52%) |
Feb 05, 2015 | 21.83 | 22.22 | 21.68 | 22.12 | 1,128,146 | +0.41(+1.87%) |
Feb 04, 2015 | 21.96 | 21.97 | 21.68 | 21.72 | 1,604,683 | -0.40(-1.83%) |
Feb 03, 2015 | 21.68 | 22.21 | 21.48 | 22.12 | 1,299,797 | +0.69(+3.21%) |
Feb 02, 2015 | 20.89 | 21.47 | 20.83 | 21.43 | 1,326,141 | +0.59(+2.82%) |
Jan 30, 2015 | 20.89 | 20.89 | 20.71 | 20.84 | 1,566,323 | -0.17(-0.82%) |
Jan 29, 2015 | 20.64 | 21.11 | 20.49 | 21.02 | 1,922,546 | +0.39(+1.89%) |
Jan 28, 2015 | 20.95 | 20.95 | 20.54 | 20.63 | 1,267,732 | -0.15(-0.73%) |
Jan 27, 2015 | 20.67 | 20.90 | 20.46 | 20.78 | 1,113,196 | -0.33(-1.58%) |
Jan 26, 2015 | 20.80 | 21.19 | 20.72 | 21.11 | 1,442,470 | +0.36(+1.74%) |
Jan 23, 2015 | 20.98 | 21.09 | 20.64 | 20.75 | 1,236,369 | -0.32(-1.51%) |
Jan 22, 2015 | 21.00 | 21.14 | 20.71 | 21.07 | 1,468,284 | +0.20(+0.96%) |
Jan 21, 2015 | 20.36 | 20.95 | 20.35 | 20.87 | 3,234,219 | +0.49(+2.39%) |
Jan 20, 2015 | 20.49 | 20.67 | 20.14 | 20.39 | 2,539,193 | -0.03(-0.17%) |
Jan 16, 2015 | 20.32 | 20.46 | 20.17 | 20.42 | 3,231,637 | -0.02(-0.11%) |
Jan 15, 2015 | 20.50 | 20.74 | 20.26 | 20.44 | 7,414,314 | -0.01(-0.06%) |
Jan 14, 2015 | 20.23 | 20.52 | 20.18 | 20.46 | 5,378,189 | -0.14(-0.68%) |
Jan 13, 2015 | 20.38 | 20.68 | 20.28 | 20.60 | 3,424,119 | +0.48(+2.41%) |
Jan 12, 2015 | 20.34 | 20.34 | 19.78 | 20.11 | 1,871,077 | -0.32(-1.56%) |
Jan 09, 2015 | 20.62 | 20.62 | 20.22 | 20.43 | 1,261,827 | -0.13(-0.63%) |
Jan 08, 2015 | 20.38 | 20.66 | 20.23 | 20.56 | 1,203,398 | +0.41(+2.02%) |
Jan 07, 2015 | 20.38 | 20.40 | 20.10 | 20.15 | 864,988 | -0.00(-0.01%) |
Jan 06, 2015 | 20.53 | 20.58 | 19.89 | 20.16 | 1,485,744 | -0.37(-1.79%) |
Jan 05, 2015 | 21.08 | 21.12 | 20.42 | 20.52 | 1,595,586 | -0.90(-4.18%) |
Jan 02, 2015 | 21.48 | 21.69 | 21.12 | 21.42 | 1,140,819 | -0.01(-0.06%) |
Dec 31, 2014 | 21.81 | 21.43 | 21.43 | 21.43 | 6,364,882 | -0.32(-1.48%) |
Dec 30, 2014 | 21.84 | 21.92 | 21.59 | 21.75 | 1,787,864 | -0.17(-0.78%) |
Dec 29, 2014 | 21.84 | 22.06 | 21.68 | 21.93 | 1,128,082 | +0.10(+0.45%) |
Dec 26, 2014 | 21.73 | 21.95 | 21.67 | 21.83 | 1,233,097 | +0.22(+1.00%) |
Dec 24, 2014 | 21.64 | 21.61 | 21.61 | 21.61 | 3,346,414 | -0.03(-0.13%) |
Dec 23, 2014 | 21.22 | 21.67 | 21.16 | 21.64 | 1,716,678 | +0.49(+2.32%) |
Dec 22, 2014 | 21.19 | 21.26 | 21.05 | 21.15 | 1,255,909 | +0.01(+0.05%) |
Dec 19, 2014 | 20.67 | 21.24 | 20.56 | 21.14 | 3,199,071 | +0.51(+2.49%) |
Dec 18, 2014 | 20.52 | 20.63 | 20.19 | 20.62 | 2,435,345 | +0.66(+3.30%) |
Dec 17, 2014 | 19.42 | 20.01 | 19.28 | 19.96 | 2,829,450 | +0.56(+2.89%) |
Dec 16, 2014 | 19.48 | 19.92 | 19.31 | 19.40 | 4,686,844 | -0.19(-0.96%) |
Dec 15, 2014 | 20.03 | 20.13 | 19.56 | 19.59 | 2,471,367 | -0.32(-1.60%) |
Dec 12, 2014 | 20.32 | 20.32 | 19.89 | 19.91 | 2,045,722 | -0.62(-3.01%) |
Dec 11, 2014 | 20.38 | 20.62 | 20.31 | 20.53 | 2,516,910 | +0.23(+1.14%) |
Dec 10, 2014 | 20.83 | 20.83 | 20.28 | 20.30 | 2,277,517 | -0.73(-3.47%) |
Dec 09, 2014 | 20.48 | 21.05 | 20.34 | 21.03 | 1,197,924 | +0.22(+1.05%) |
Dec 08, 2014 | 21.30 | 21.31 | 20.72 | 20.81 | 1,752,967 | -0.65(-3.04%) |
Dec 05, 2014 | 21.36 | 21.59 | 21.21 | 21.46 | 1,147,816 | +0.06(+0.30%) |
Dec 04, 2014 | 21.75 | 21.75 | 21.30 | 21.40 | 1,635,780 | -0.38(-1.76%) |
Dec 03, 2014 | 21.53 | 21.90 | 21.53 | 21.78 | 1,870,665 | +0.23(+1.08%) |
Dec 02, 2014 | 21.65 | 21.75 | 21.50 | 21.55 | 1,774,269 | -0.05(-0.25%) |
Dec 01, 2014 | 22.05 | 22.11 | 21.20 | 21.60 | 2,888,882 | -0.67(-3.00%) |
Nov 28, 2014 | 22.94 | 22.97 | 22.00 | 22.27 | 1,624,358 | -0.78(-3.40%) |
Nov 26, 2014 | 23.21 | 23.05 | 23.05 | 23.05 | 3,665,919 | -0.13(-0.55%) |
Nov 25, 2014 | 23.18 | 23.33 | 23.03 | 23.18 | 2,666,611 | +0.00(+0.01%) |
Nov 24, 2014 | 23.19 | 23.39 | 23.11 | 23.18 | 2,082,453 | +0.03(+0.13%) |
Nov 21, 2014 | 23.40 | 23.54 | 23.13 | 23.15 | 1,961,435 | +0.13(+0.55%) |
Nov 20, 2014 | 22.71 | 23.06 | 22.62 | 23.02 | 1,286,446 | +0.10(+0.44%) |
Nov 19, 2014 | 23.03 | 23.06 | 22.77 | 22.92 | 2,159,988 | -0.12(-0.51%) |
Nov 18, 2014 | 22.95 | 23.31 | 22.95 | 23.04 | 1,267,670 | +0.07(+0.32%) |
Nov 17, 2014 | 22.82 | 23.08 | 22.65 | 22.96 | 1,108,576 | +0.14(+0.60%) |
Nov 14, 2014 | 22.82 | 23.11 | 22.76 | 22.82 | 1,053,204 | +0.02(+0.11%) |
Nov 13, 2014 | 22.88 | 23.00 | 22.65 | 22.80 | 2,971,823 | -0.20(-0.85%) |
Nov 12, 2014 | 23.03 | 23.11 | 22.90 | 23.00 | 1,564,870 | -0.10(-0.44%) |
Nov 11, 2014 | 23.02 | 23.20 | 22.96 | 23.10 | 3,062,319 | +0.07(+0.32%) |
Nov 10, 2014 | 23.18 | 23.25 | 22.92 | 23.02 | 2,537,632 | -0.03(-0.14%) |
Nov 07, 2014 | 23.13 | 23.20 | 23.00 | 23.06 | 1,660,969 | -0.02(-0.09%) |
Nov 06, 2014 | 22.90 | 23.17 | 22.78 | 23.08 | 1,694,071 | +0.14(+0.60%) |
Nov 05, 2014 | 23.09 | 23.09 | 22.72 | 22.94 | 2,070,176 | +0.04(+0.17%) |
Nov 04, 2014 | 23.20 | 23.27 | 22.89 | 22.90 | 1,652,446 | -0.45(-1.94%) |
Nov 03, 2014 | 23.70 | 23.89 | 23.33 | 23.35 | 3,329,514 | -0.18(-0.78%) |
Oct 31, 2014 | 23.43 | 23.60 | 23.10 | 23.54 | 3,037,307 | +0.46(+1.98%) |
Oct 30, 2014 | 23.34 | 23.39 | 22.35 | 23.08 | 4,372,222 | -0.79(-3.32%) |
Oct 29, 2014 | 25.64 | 25.64 | 23.62 | 23.87 | 7,888,516 | +0.24(+1.01%) |
Oct 28, 2014 | 23.12 | 23.67 | 23.12 | 23.63 | 2,137,099 | +0.64(+2.76%) |
Oct 27, 2014 | 22.64 | 23.13 | 22.76 | 23.00 | 2,687,639 | +0.23(+1.02%) |
Oct 24, 2014 | 22.65 | 22.85 | 22.54 | 22.76 | 1,282,979 | +0.07(+0.33%) |
Oct 23, 2014 | 22.15 | 22.79 | 22.15 | 22.69 | 1,707,427 | +0.84(+3.85%) |
Oct 22, 2014 | 22.36 | 22.38 | 21.82 | 21.85 | 1,368,122 | -0.49(-2.20%) |
Oct 21, 2014 | 21.62 | 22.39 | 21.62 | 22.34 | 1,801,987 | +0.94(+4.37%) |
Oct 20, 2014 | 21.69 | 21.81 | 21.39 | 21.40 | 2,551,112 | -0.41(-1.90%) |
Oct 17, 2014 | 21.61 | 21.93 | 21.49 | 21.82 | 2,153,028 | +0.53(+2.48%) |
Oct 16, 2014 | 20.42 | 21.38 | 20.42 | 21.29 | 2,345,410 | +0.37(+1.76%) |
Oct 15, 2014 | 20.27 | 21.11 | 19.99 | 20.92 | 2,738,077 | +0.11(+0.55%) |
Oct 14, 2014 | 20.72 | 21.31 | 20.64 | 20.81 | 2,027,629 | +0.20(+0.95%) |
Oct 13, 2014 | 20.96 | 21.28 | 20.57 | 20.61 | 1,646,514 | -0.43(-2.05%) |
Oct 10, 2014 | 21.56 | 21.71 | 21.02 | 21.04 | 2,241,708 | -0.62(-2.87%) |
Oct 09, 2014 | 22.59 | 22.66 | 21.60 | 21.66 | 2,006,432 | -1.03(-4.52%) |
Oct 08, 2014 | 22.11 | 22.70 | 22.00 | 22.69 | 1,688,034 | +0.56(+2.55%) |
Oct 07, 2014 | 22.68 | 22.84 | 22.12 | 22.12 | 1,742,084 | -0.76(-3.34%) |
Oct 06, 2014 | 23.17 | 23.28 | 22.89 | 22.89 | 2,694,398 | -0.22(-0.97%) |
Oct 03, 2014 | 23.31 | 23.32 | 23.05 | 23.11 | 1,855,953 | +0.10(+0.44%) |
Oct 02, 2014 | 22.26 | 23.15 | 22.18 | 23.01 | 4,133,273 | +0.68(+3.03%) |
Oct 01, 2014 | 23.26 | 23.26 | 21.90 | 22.33 | 7,459,484 | -0.99(-4.24%) |
Sep 30, 2014 | 23.71 | 23.71 | 23.25 | 23.32 | 1,630,323 | -0.32(-1.33%) |
Sep 29, 2014 | 23.50 | 23.75 | 23.50 | 23.64 | 1,324,487 | -0.21(-0.90%) |
Sep 26, 2014 | 23.76 | 23.92 | 23.59 | 23.85 | 1,572,369 | +0.11(+0.48%) |
Sep 25, 2014 | 24.23 | 24.35 | 23.73 | 23.74 | 1,457,941 | -0.62(-2.55%) |
Sep 24, 2014 | 24.19 | 24.47 | 24.05 | 24.36 | 2,116,429 | +0.02(+0.07%) |
Sep 23, 2014 | 24.44 | 24.62 | 24.34 | 24.34 | 1,388,856 | -0.23(-0.93%) |
Sep 22, 2014 | 24.83 | 24.84 | 24.50 | 24.57 | 1,566,147 | -0.34(-1.37%) |
Sep 19, 2014 | 25.06 | 25.10 | 24.81 | 24.91 | 2,850,137 | -0.03(-0.13%) |
Sep 18, 2014 | 25.32 | 25.37 | 24.92 | 24.94 | 1,551,869 | -0.27(-1.05%) |
Sep 17, 2014 | 25.39 | 25.52 | 25.03 | 25.21 | 1,238,985 | -0.08(-0.31%) |
Sep 16, 2014 | 25.15 | 25.44 | 25.06 | 25.29 | 1,928,687 | +0.05(+0.22%) |
Sep 15, 2014 | 25.22 | 25.27 | 25.03 | 25.23 | 1,504,110 | -0.06(-0.23%) |
Sep 12, 2014 | 25.36 | 25.36 | 25.07 | 25.29 | 1,512,652 | -0.09(-0.37%) |
Sep 11, 2014 | 25.23 | 25.48 | 25.11 | 25.38 | 1,570,895 | +0.09(+0.35%) |
Sep 10, 2014 | 25.64 | 25.73 | 25.26 | 25.29 | 2,071,624 | -0.38(-1.47%) |
Sep 09, 2014 | 26.20 | 26.29 | 25.67 | 25.67 | 1,252,201 | -0.53(-2.02%) |
Sep 08, 2014 | 25.92 | 26.23 | 25.92 | 26.20 | 1,261,567 | +0.20(+0.75%) |
Sep 05, 2014 | 25.79 | 26.03 | 25.58 | 26.01 | 1,168,684 | +0.15(+0.59%) |
Sep 04, 2014 | 25.76 | 26.23 | 25.76 | 25.85 | 956,687 | +0.15(+0.58%) |
Sep 03, 2014 | 25.97 | 26.11 | 25.67 | 25.70 | 957,864 | -0.18(-0.69%) |