Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.24 | 20.64 | 20.24 | 20.56 | 9,126,132 | +0.54(+2.68%) |
Sep 29, 2015 | 19.92 | 20.16 | 19.86 | 20.02 | 6,537,629 | +0.10(+0.52%) |
Sep 28, 2015 | 20.16 | 20.34 | 19.89 | 19.92 | 5,178,227 | -0.30(-1.46%) |
Sep 25, 2015 | 20.41 | 20.53 | 20.10 | 20.21 | 5,997,667 | -0.02(-0.12%) |
Sep 24, 2015 | 20.09 | 20.28 | 19.86 | 20.24 | 4,923,792 | -0.04(-0.20%) |
Sep 23, 2015 | 20.25 | 20.35 | 20.09 | 20.28 | 4,713,627 | +0.09(+0.44%) |
Sep 22, 2015 | 20.28 | 20.38 | 20.01 | 20.19 | 5,047,926 | -0.41(-1.98%) |
Sep 21, 2015 | 20.47 | 20.79 | 20.43 | 20.60 | 6,183,476 | +0.18(+0.86%) |
Sep 18, 2015 | 20.39 | 20.76 | 20.35 | 20.42 | 9,416,996 | -0.22(-1.05%) |
Sep 17, 2015 | 20.65 | 20.91 | 20.55 | 20.64 | 5,509,254 | -0.12(-0.58%) |
Sep 16, 2015 | 20.62 | 20.80 | 20.59 | 20.76 | 5,828,866 | +0.13(+0.62%) |
Sep 15, 2015 | 20.26 | 20.67 | 20.24 | 20.63 | 4,710,968 | +0.38(+1.86%) |
Sep 14, 2015 | 20.28 | 20.31 | 20.11 | 20.25 | 4,464,080 | +0.06(+0.28%) |
Sep 11, 2015 | 20.22 | 20.35 | 20.04 | 20.20 | 3,856,895 | -0.29(-1.41%) |
Sep 10, 2015 | 20.25 | 20.60 | 20.17 | 20.48 | 5,421,627 | +0.30(+1.47%) |
Sep 09, 2015 | 20.70 | 20.79 | 20.15 | 20.19 | 5,908,627 | -0.24(-1.17%) |
Sep 08, 2015 | 20.31 | 20.45 | 20.10 | 20.43 | 5,199,662 | +0.39(+1.96%) |
Sep 04, 2015 | 19.97 | 20.04 | 20.04 | 20.04 | 5,555,844 | -0.17(-0.83%) |
Sep 03, 2015 | 20.16 | 20.43 | 20.04 | 20.20 | 6,284,371 | -0.03(-0.16%) |
Sep 02, 2015 | 20.26 | 20.27 | 19.84 | 20.24 | 5,293,989 | +0.30(+1.48%) |
Sep 01, 2015 | 20.09 | 20.42 | 19.78 | 19.94 | 8,124,715 | -0.62(-2.99%) |
Aug 31, 2015 | 20.56 | 20.79 | 20.50 | 20.56 | 3,960,266 | -0.22(-1.04%) |
Aug 28, 2015 | 20.69 | 20.86 | 20.56 | 20.77 | 6,521,472 | +0.06(+0.31%) |
Aug 27, 2015 | 20.57 | 20.89 | 20.29 | 20.71 | 6,634,391 | +0.34(+1.68%) |
Aug 26, 2015 | 20.37 | 20.39 | 19.74 | 20.37 | 8,091,511 | +0.55(+2.77%) |
Aug 25, 2015 | 20.88 | 20.94 | 19.80 | 19.82 | 8,714,220 | -0.54(-2.66%) |
Aug 24, 2015 | 20.25 | 20.90 | 19.74 | 20.36 | 14,125,518 | -0.80(-3.77%) |
Aug 21, 2015 | 21.62 | 21.73 | 21.13 | 21.15 | 7,635,552 | -0.64(-2.92%) |
Aug 20, 2015 | 22.21 | 22.30 | 21.62 | 21.79 | 7,744,209 | -0.55(-2.46%) |
Aug 19, 2015 | 22.36 | 22.51 | 22.25 | 22.34 | 6,540,077 | -0.06(-0.25%) |
Aug 18, 2015 | 22.56 | 22.57 | 22.38 | 22.40 | 4,703,464 | -0.16(-0.71%) |
Aug 17, 2015 | 22.30 | 22.58 | 22.25 | 22.56 | 2,805,848 | +0.10(+0.46%) |
Aug 14, 2015 | 22.42 | 22.51 | 22.28 | 22.45 | 3,481,079 | +0.02(+0.07%) |
Aug 13, 2015 | 22.62 | 22.79 | 22.41 | 22.44 | 4,582,089 | +0.02(+0.07%) |
Aug 12, 2015 | 22.09 | 22.44 | 21.84 | 22.42 | 6,261,232 | +0.22(+0.97%) |
Aug 11, 2015 | 22.51 | 22.51 | 22.05 | 22.21 | 3,230,745 | -0.41(-1.80%) |
Aug 10, 2015 | 22.48 | 22.65 | 22.40 | 22.61 | 6,855,208 | +0.26(+1.18%) |
Aug 07, 2015 | 22.26 | 22.39 | 22.09 | 22.35 | 5,129,626 | +0.04(+0.18%) |
Aug 06, 2015 | 22.59 | 22.67 | 22.27 | 22.31 | 5,264,103 | -0.19(-0.85%) |
Aug 05, 2015 | 22.50 | 22.75 | 22.40 | 22.50 | 7,438,885 | +0.21(+0.96%) |
Aug 04, 2015 | 22.49 | 22.53 | 22.27 | 22.29 | 5,136,868 | -0.15(-0.67%) |
Aug 03, 2015 | 22.58 | 22.60 | 22.32 | 22.44 | 6,603,396 | -0.20(-0.88%) |
Jul 31, 2015 | 22.30 | 22.78 | 22.29 | 22.64 | 10,213,885 | +0.37(+1.64%) |
Jul 30, 2015 | 21.88 | 22.29 | 21.70 | 22.27 | 8,723,513 | +0.38(+1.75%) |
Jul 29, 2015 | 21.78 | 21.98 | 21.47 | 21.89 | 13,222,333 | -0.07(-0.33%) |
Jul 28, 2015 | 21.97 | 22.00 | 21.56 | 21.96 | 18,890,424 | +0.11(+0.51%) |
Jul 27, 2015 | 21.91 | 22.10 | 21.80 | 21.85 | 13,289,166 | -0.09(-0.40%) |
Jul 24, 2015 | 22.80 | 23.20 | 21.80 | 21.93 | 44,099,656 | +0.84(+3.96%) |
Jul 23, 2015 | 21.02 | 21.19 | 20.98 | 21.10 | 7,465,427 | +0.24(+1.15%) |
Jul 22, 2015 | 20.75 | 20.86 | 20.59 | 20.86 | 5,358,417 | -0.12(-0.57%) |
Jul 21, 2015 | 20.94 | 21.18 | 20.83 | 20.98 | 4,941,718 | -0.02(-0.08%) |
Jul 20, 2015 | 21.03 | 21.15 | 20.95 | 21.00 | 7,700,034 | -0.02(-0.11%) |
Jul 17, 2015 | 21.06 | 21.13 | 20.85 | 21.02 | 4,094,882 | +0.03(+0.15%) |
Jul 16, 2015 | 20.92 | 21.14 | 20.87 | 20.99 | 4,577,849 | +0.16(+0.76%) |
Jul 15, 2015 | 20.75 | 21.01 | 20.72 | 20.83 | 3,677,804 | +0.07(+0.35%) |
Jul 14, 2015 | 20.84 | 20.92 | 20.64 | 20.76 | 6,518,836 | -0.06(-0.31%) |
Jul 13, 2015 | 20.88 | 20.95 | 20.69 | 20.82 | 4,478,221 | -0.01(-0.04%) |
Jul 10, 2015 | 20.71 | 20.91 | 20.64 | 20.83 | 5,879,145 | +0.35(+1.71%) |
Jul 09, 2015 | 20.72 | 20.88 | 20.40 | 20.48 | 7,339,023 | +0.08(+0.39%) |
Jul 08, 2015 | 20.47 | 20.63 | 20.30 | 20.40 | 6,030,526 | -0.22(-1.08%) |
Jul 07, 2015 | 20.53 | 20.68 | 19.98 | 20.62 | 5,663,516 | +0.11(+0.54%) |
Jul 06, 2015 | 20.63 | 20.64 | 20.32 | 20.51 | 6,542,353 | -0.29(-1.38%) |
Jul 02, 2015 | 20.98 | 20.80 | 20.80 | 20.80 | 5,433,162 | -0.15(-0.72%) |
Jul 01, 2015 | 20.96 | 21.06 | 20.76 | 20.95 | 4,656,448 | +0.26(+1.27%) |
Jun 30, 2015 | 20.93 | 20.95 | 20.68 | 20.68 | 5,641,663 | -0.11(-0.54%) |
Jun 29, 2015 | 20.96 | 21.08 | 20.73 | 20.80 | 5,784,583 | -0.38(-1.81%) |
Jun 26, 2015 | 21.45 | 21.45 | 20.96 | 21.18 | 8,104,697 | -0.29(-1.37%) |
Jun 25, 2015 | 21.36 | 21.60 | 21.35 | 21.47 | 4,273,507 | +0.06(+0.30%) |
Jun 24, 2015 | 21.62 | 21.74 | 21.33 | 21.41 | 6,051,698 | -0.25(-1.14%) |
Jun 23, 2015 | 21.54 | 21.66 | 21.45 | 21.66 | 5,134,387 | +0.14(+0.63%) |
Jun 22, 2015 | 21.42 | 21.65 | 21.23 | 21.52 | 10,795,416 | -0.19(-0.88%) |
Jun 19, 2015 | 22.22 | 22.23 | 21.65 | 21.71 | 10,050,261 | -0.50(-2.26%) |
Jun 18, 2015 | 22.27 | 22.38 | 21.87 | 22.21 | 8,783,193 | +0.37(+1.71%) |
Jun 17, 2015 | 21.93 | 21.97 | 21.59 | 21.84 | 6,191,946 | -0.02(-0.07%) |
Jun 16, 2015 | 21.64 | 21.91 | 21.58 | 21.86 | 4,887,483 | +0.21(+0.96%) |
Jun 15, 2015 | 21.60 | 21.68 | 21.28 | 21.65 | 5,793,829 | -0.17(-0.77%) |
Jun 12, 2015 | 22.05 | 22.11 | 21.80 | 21.82 | 4,491,289 | -0.42(-1.90%) |
Jun 11, 2015 | 22.14 | 22.39 | 22.12 | 22.24 | 4,553,096 | +0.19(+0.87%) |
Jun 10, 2015 | 21.92 | 22.09 | 21.91 | 22.05 | 4,328,608 | +0.22(+1.02%) |
Jun 09, 2015 | 21.70 | 21.86 | 21.50 | 21.82 | 4,598,074 | +0.18(+0.81%) |
Jun 08, 2015 | 21.84 | 21.95 | 21.53 | 21.65 | 3,442,556 | -0.16(-0.73%) |
Jun 05, 2015 | 21.60 | 21.92 | 21.53 | 21.81 | 4,328,708 | +0.18(+0.85%) |
Jun 04, 2015 | 21.81 | 21.88 | 21.56 | 21.62 | 4,288,180 | -0.18(-0.84%) |
Jun 03, 2015 | 21.79 | 21.90 | 21.69 | 21.81 | 4,996,010 | +0.10(+0.48%) |
Jun 02, 2015 | 21.56 | 21.84 | 21.55 | 21.70 | 4,689,921 | +0.15(+0.70%) |
Jun 01, 2015 | 21.77 | 21.94 | 21.23 | 21.55 | 10,388,362 | -0.59(-2.66%) |
May 29, 2015 | 21.93 | 22.30 | 21.93 | 22.14 | 10,294,289 | +0.20(+0.91%) |
May 28, 2015 | 22.09 | 22.13 | 21.91 | 21.94 | 6,481,368 | -0.13(-0.58%) |
May 27, 2015 | 21.63 | 22.43 | 21.63 | 22.07 | 13,776,963 | +0.66(+3.08%) |
May 26, 2015 | 21.79 | 21.79 | 21.32 | 21.41 | 5,550,253 | -0.49(-2.25%) |
May 22, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 3,752,149 | +0.01(+0.04%) |
May 21, 2015 | 21.86 | 21.95 | 21.61 | 21.90 | 4,181,077 | -0.01(-0.04%) |
May 20, 2015 | 21.83 | 22.01 | 21.73 | 21.90 | 4,130,117 | +0.06(+0.25%) |
May 19, 2015 | 21.96 | 21.98 | 21.71 | 21.85 | 4,688,629 | -0.07(-0.33%) |
May 18, 2015 | 21.70 | 21.97 | 21.64 | 21.92 | 4,643,918 | +0.24(+1.10%) |
May 15, 2015 | 21.78 | 21.80 | 21.52 | 21.68 | 4,469,026 | -0.10(-0.44%) |
May 14, 2015 | 21.61 | 21.78 | 21.57 | 21.78 | 4,447,638 | +0.22(+1.03%) |
May 13, 2015 | 21.56 | 21.67 | 21.50 | 21.55 | 4,640,520 | +0.09(+0.41%) |
May 12, 2015 | 21.71 | 21.71 | 21.27 | 21.47 | 6,152,641 | -0.03(-0.15%) |
May 11, 2015 | 21.44 | 21.65 | 21.40 | 21.50 | 5,793,773 | +0.09(+0.41%) |
May 08, 2015 | 21.39 | 21.61 | 21.38 | 21.41 | 5,288,723 | +0.20(+0.94%) |
May 07, 2015 | 21.20 | 21.34 | 21.16 | 21.21 | 4,213,049 | +0.05(+0.22%) |
May 06, 2015 | 21.30 | 21.47 | 21.04 | 21.17 | 5,945,777 | -0.01(-0.04%) |
May 05, 2015 | 21.42 | 21.58 | 21.13 | 21.17 | 6,755,190 | -0.31(-1.44%) |
May 04, 2015 | 21.35 | 21.50 | 21.32 | 21.48 | 5,007,234 | +0.13(+0.59%) |
May 01, 2015 | 21.19 | 21.43 | 21.19 | 21.36 | 7,459,855 | +0.38(+1.82%) |
Apr 30, 2015 | 21.00 | 21.19 | 20.86 | 20.97 | 4,988,875 | -0.16(-0.75%) |
Apr 29, 2015 | 21.16 | 21.29 | 20.91 | 21.13 | 8,044,758 | -0.16(-0.75%) |
Apr 28, 2015 | 20.87 | 21.37 | 20.75 | 21.29 | 8,762,733 | +0.31(+1.48%) |
Apr 27, 2015 | 20.78 | 21.14 | 20.67 | 20.98 | 12,574,781 | +0.24(+1.15%) |
Apr 24, 2015 | 20.40 | 20.85 | 20.37 | 20.74 | 23,395,472 | +1.70(+8.92%) |
Apr 23, 2015 | 19.15 | 19.24 | 18.74 | 19.05 | 11,415,751 | -0.31(-1.60%) |
Apr 22, 2015 | 19.24 | 19.40 | 18.87 | 19.36 | 6,529,634 | +0.17(+0.91%) |
Apr 21, 2015 | 19.17 | 19.28 | 18.99 | 19.18 | 5,388,193 | +0.02(+0.12%) |
Apr 20, 2015 | 18.97 | 19.17 | 18.84 | 19.16 | 4,037,391 | +0.33(+1.73%) |
Apr 17, 2015 | 19.09 | 19.13 | 18.69 | 18.83 | 7,748,434 | -0.44(-2.31%) |
Apr 16, 2015 | 19.26 | 19.44 | 19.19 | 19.28 | 7,521,930 | -0.07(-0.37%) |
Apr 15, 2015 | 19.35 | 19.43 | 19.12 | 19.35 | 12,786,660 | +0.31(+1.63%) |
Apr 14, 2015 | 18.87 | 19.19 | 18.82 | 19.04 | 10,555,273 | +0.31(+1.65%) |
Apr 13, 2015 | 18.86 | 19.01 | 18.72 | 18.73 | 4,521,049 | -0.13(-0.72%) |
Apr 10, 2015 | 18.86 | 18.94 | 18.74 | 18.86 | 4,720,666 | +0.08(+0.42%) |
Apr 09, 2015 | 18.55 | 18.83 | 18.46 | 18.78 | 6,379,807 | +0.26(+1.41%) |
Apr 08, 2015 | 18.59 | 18.74 | 18.45 | 18.52 | 9,204,372 | -0.06(-0.34%) |
Apr 07, 2015 | 18.04 | 18.78 | 18.01 | 18.59 | 7,972,536 | +0.57(+3.17%) |
Apr 06, 2015 | 17.85 | 18.05 | 17.71 | 18.01 | 7,592,230 | +0.10(+0.53%) |
Apr 02, 2015 | 17.86 | 17.92 | 17.92 | 17.92 | 4,592,876 | +0.06(+0.36%) |
Apr 01, 2015 | 17.86 | 17.96 | 17.63 | 17.86 | 4,829,424 | -0.06(-0.35%) |
Mar 31, 2015 | 17.82 | 17.99 | 17.80 | 17.92 | 4,965,100 | +0.04(+0.22%) |
Mar 30, 2015 | 17.83 | 17.95 | 17.62 | 17.88 | 5,607,353 | +0.19(+1.08%) |
Mar 27, 2015 | 17.70 | 17.82 | 17.61 | 17.69 | 5,043,874 | -0.02(-0.09%) |
Mar 26, 2015 | 17.90 | 17.90 | 17.56 | 17.71 | 7,594,832 | -0.32(-1.76%) |
Mar 25, 2015 | 18.59 | 18.65 | 18.01 | 18.02 | 5,327,550 | -0.55(-2.95%) |
Mar 24, 2015 | 18.87 | 18.96 | 18.57 | 18.57 | 7,609,550 | -0.36(-1.89%) |
Mar 23, 2015 | 18.85 | 19.05 | 18.79 | 18.93 | 3,439,959 | +0.13(+0.72%) |
Mar 20, 2015 | 18.87 | 19.04 | 18.78 | 18.79 | 7,265,726 | +0.02(+0.13%) |
Mar 19, 2015 | 18.76 | 18.97 | 18.76 | 18.77 | 4,693,293 | -0.10(-0.50%) |
Mar 18, 2015 | 18.65 | 18.99 | 18.63 | 18.86 | 5,643,565 | +0.21(+1.15%) |
Mar 17, 2015 | 18.51 | 18.78 | 18.50 | 18.65 | 5,649,870 | -0.13(-0.68%) |
Mar 16, 2015 | 18.34 | 18.83 | 18.30 | 18.78 | 6,418,618 | +0.18(+0.98%) |
Mar 13, 2015 | 18.67 | 18.69 | 18.36 | 18.59 | 3,881,896 | -0.11(-0.59%) |
Mar 12, 2015 | 18.59 | 18.82 | 18.56 | 18.71 | 4,186,672 | +0.11(+0.60%) |
Mar 11, 2015 | 18.57 | 18.75 | 18.57 | 18.59 | 5,331,407 | +0.04(+0.21%) |
Mar 10, 2015 | 18.85 | 18.92 | 18.55 | 18.55 | 5,764,627 | -0.43(-2.26%) |
Mar 09, 2015 | 19.34 | 19.44 | 18.89 | 18.98 | 11,982,983 | +0.28(+1.49%) |
Mar 06, 2015 | 18.32 | 18.71 | 18.31 | 18.71 | 14,649,397 | +0.33(+1.81%) |
Mar 05, 2015 | 18.51 | 18.68 | 18.32 | 18.37 | 4,828,212 | -0.05(-0.26%) |
Mar 04, 2015 | 18.93 | 18.95 | 18.42 | 18.42 | 6,410,765 | -0.53(-2.81%) |
Mar 03, 2015 | 18.89 | 19.00 | 18.76 | 18.95 | 4,759,501 | -0.10(-0.54%) |
Mar 02, 2015 | 18.97 | 19.16 | 18.78 | 19.05 | 5,791,015 | +0.08(+0.42%) |
Feb 27, 2015 | 19.01 | 19.17 | 18.91 | 18.97 | 5,575,161 | -0.08(-0.42%) |
Feb 26, 2015 | 19.28 | 19.41 | 18.94 | 19.05 | 4,854,666 | -0.31(-1.59%) |
Feb 25, 2015 | 19.31 | 19.42 | 19.25 | 19.36 | 5,642,727 | +0.04(+0.20%) |
Feb 24, 2015 | 19.05 | 19.42 | 19.01 | 19.32 | 9,283,929 | +0.25(+1.33%) |
Feb 23, 2015 | 19.07 | 19.08 | 18.88 | 19.07 | 5,639,760 | -0.06(-0.29%) |
Feb 20, 2015 | 18.91 | 19.14 | 18.78 | 19.13 | 8,189,774 | +0.16(+0.83%) |
Feb 19, 2015 | 18.75 | 19.04 | 18.67 | 18.97 | 4,112,925 | +0.20(+1.05%) |
Feb 18, 2015 | 18.83 | 18.89 | 18.71 | 18.77 | 3,051,627 | -0.14(-0.75%) |
Feb 17, 2015 | 18.83 | 18.93 | 18.71 | 18.91 | 3,080,180 | +0.07(+0.38%) |
Feb 13, 2015 | 18.68 | 18.84 | 18.84 | 18.84 | 3,168,516 | +0.15(+0.80%) |
Feb 12, 2015 | 18.52 | 18.92 | 18.50 | 18.69 | 5,685,333 | +0.28(+1.55%) |
Feb 11, 2015 | 18.29 | 18.48 | 18.26 | 18.41 | 5,116,751 | +0.13(+0.74%) |
Feb 10, 2015 | 18.41 | 18.44 | 18.07 | 18.27 | 3,825,757 | -0.02(-0.13%) |
Feb 09, 2015 | 18.41 | 18.53 | 18.28 | 18.30 | 3,451,380 | -0.22(-1.20%) |
Feb 06, 2015 | 18.37 | 18.66 | 18.37 | 18.52 | 6,363,843 | +0.15(+0.82%) |
Feb 05, 2015 | 18.04 | 18.45 | 18.03 | 18.37 | 5,350,054 | +0.40(+2.20%) |
Feb 04, 2015 | 18.22 | 18.56 | 17.94 | 17.97 | 7,183,626 | -0.38(-2.07%) |
Feb 03, 2015 | 17.93 | 18.40 | 17.93 | 18.35 | 6,909,417 | +0.52(+2.93%) |
Feb 02, 2015 | 17.96 | 18.04 | 17.51 | 17.83 | 7,588,318 | -0.13(-0.75%) |
Jan 30, 2015 | 17.87 | 18.07 | 17.83 | 17.96 | 10,126,556 | +0.02(+0.09%) |
Jan 29, 2015 | 17.95 | 18.17 | 17.77 | 17.95 | 8,279,010 | +0.05(+0.27%) |
Jan 28, 2015 | 18.49 | 18.64 | 17.90 | 17.90 | 15,169,653 | +0.65(+3.76%) |
Jan 27, 2015 | 17.25 | 17.41 | 17.17 | 17.25 | 6,370,823 | -0.25(-1.44%) |
Jan 26, 2015 | 17.37 | 17.51 | 17.20 | 17.51 | 2,719,167 | +0.11(+0.64%) |
Jan 23, 2015 | 17.42 | 17.69 | 17.36 | 17.39 | 2,711,921 | -0.03(-0.18%) |
Jan 22, 2015 | 17.06 | 17.43 | 17.01 | 17.43 | 2,233,656 | +0.17(+0.96%) |
Jan 21, 2015 | 17.03 | 17.30 | 16.89 | 17.26 | 3,764,113 | +0.09(+0.55%) |
Jan 20, 2015 | 17.18 | 17.26 | 16.97 | 17.17 | 3,585,294 | +0.07(+0.42%) |
Jan 16, 2015 | 16.90 | 17.13 | 16.79 | 17.09 | 4,678,116 | +0.19(+1.12%) |
Jan 15, 2015 | 17.64 | 17.82 | 16.85 | 16.90 | 13,683,888 | -0.68(-3.86%) |
Jan 14, 2015 | 17.54 | 17.66 | 17.17 | 17.58 | 8,023,254 | -0.12(-0.67%) |
Jan 13, 2015 | 17.62 | 18.12 | 17.51 | 17.70 | 4,480,327 | -0.04(-0.22%) |
Jan 12, 2015 | 18.06 | 18.06 | 17.70 | 17.74 | 6,842,315 | -0.47(-2.60%) |
Jan 09, 2015 | 18.20 | 18.34 | 17.92 | 18.22 | 5,260,068 | +0.02(+0.09%) |
Jan 08, 2015 | 17.87 | 18.26 | 17.86 | 18.20 | 6,856,903 | +0.51(+2.90%) |
Jan 07, 2015 | 17.39 | 17.95 | 17.32 | 17.69 | 12,414,457 | +0.39(+2.24%) |
Jan 06, 2015 | 17.54 | 17.56 | 17.18 | 17.30 | 5,468,710 | -0.24(-1.40%) |
Jan 05, 2015 | 17.64 | 17.65 | 17.44 | 17.54 | 4,816,463 | -0.20(-1.11%) |
Jan 02, 2015 | 17.75 | 17.85 | 17.58 | 17.74 | 2,640,360 | +0.10(+0.58%) |
Dec 31, 2014 | 17.93 | 17.64 | 17.64 | 17.64 | 2,384,769 | -0.28(-1.54%) |
Dec 30, 2014 | 17.85 | 18.01 | 17.75 | 17.92 | 2,289,709 | +0.06(+0.35%) |
Dec 29, 2014 | 17.96 | 18.06 | 17.85 | 17.85 | 3,255,770 | -0.11(-0.62%) |
Dec 26, 2014 | 18.07 | 18.16 | 17.96 | 17.96 | 2,508,663 | -0.08(-0.44%) |
Dec 24, 2014 | 18.01 | 18.04 | 18.04 | 18.04 | 1,693,899 | +0.02(+0.09%) |
Dec 23, 2014 | 17.92 | 18.26 | 17.89 | 18.03 | 5,028,598 | +0.12(+0.66%) |
Dec 22, 2014 | 17.73 | 17.95 | 17.72 | 17.91 | 4,119,272 | +0.14(+0.80%) |
Dec 19, 2014 | 17.43 | 17.77 | 17.37 | 17.77 | 11,006,639 | +0.46(+2.65%) |
Dec 18, 2014 | 17.14 | 17.32 | 17.13 | 17.31 | 4,925,204 | +0.38(+2.24%) |
Dec 17, 2014 | 16.91 | 17.04 | 16.78 | 16.93 | 6,856,593 | +0.04(+0.23%) |
Dec 16, 2014 | 16.69 | 17.12 | 16.62 | 16.89 | 8,210,057 | +0.09(+0.52%) |
Dec 15, 2014 | 16.83 | 16.99 | 16.71 | 16.80 | 10,134,921 | +0.13(+0.76%) |
Dec 12, 2014 | 16.78 | 16.87 | 16.64 | 16.68 | 5,950,425 | -0.21(-1.26%) |
Dec 11, 2014 | 17.06 | 17.16 | 16.87 | 16.89 | 5,668,932 | -0.05(-0.28%) |
Dec 10, 2014 | 17.21 | 17.28 | 16.85 | 16.94 | 11,764,979 | -0.33(-1.92%) |
Dec 09, 2014 | 16.95 | 17.29 | 16.87 | 17.27 | 6,301,037 | +0.12(+0.69%) |
Dec 08, 2014 | 17.62 | 17.62 | 17.11 | 17.15 | 10,204,216 | -0.51(-2.86%) |
Dec 05, 2014 | 17.52 | 17.68 | 17.43 | 17.66 | 5,956,821 | +0.08(+0.45%) |
Dec 04, 2014 | 17.56 | 17.61 | 17.45 | 17.58 | 4,951,031 | -0.06(-0.31%) |
Dec 03, 2014 | 17.09 | 17.65 | 17.06 | 17.63 | 7,316,359 | +0.62(+3.62%) |
Dec 02, 2014 | 17.05 | 17.15 | 16.92 | 17.02 | 7,466,780 | -0.18(-1.06%) |
Dec 01, 2014 | 17.46 | 17.46 | 17.13 | 17.20 | 6,546,213 | -0.32(-1.80%) |
Nov 28, 2014 | 17.44 | 17.61 | 17.31 | 17.51 | 2,575,764 | +0.05(+0.27%) |
Nov 26, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 6,426,717 | -0.05(-0.27%) |
Nov 25, 2014 | 17.32 | 17.52 | 17.32 | 17.51 | 6,169,221 | +0.17(+0.95%) |
Nov 24, 2014 | 17.18 | 17.37 | 17.09 | 17.35 | 5,084,600 | +0.16(+0.92%) |
Nov 21, 2014 | 17.02 | 17.19 | 16.94 | 17.19 | 4,683,884 | +0.36(+2.15%) |
Nov 20, 2014 | 16.80 | 16.91 | 16.66 | 16.83 | 4,931,397 | -0.06(-0.33%) |
Nov 19, 2014 | 16.92 | 16.95 | 16.75 | 16.88 | 4,841,254 | -0.09(-0.56%) |
Nov 18, 2014 | 16.73 | 17.08 | 16.67 | 16.98 | 7,035,427 | +0.20(+1.17%) |
Nov 17, 2014 | 16.55 | 16.86 | 16.43 | 16.78 | 8,309,548 | +0.27(+1.62%) |
Nov 14, 2014 | 16.06 | 16.54 | 16.05 | 16.51 | 7,161,985 | +0.42(+2.64%) |
Nov 13, 2014 | 16.36 | 16.40 | 16.01 | 16.09 | 9,386,554 | -0.33(-2.01%) |
Nov 12, 2014 | 15.88 | 16.49 | 15.84 | 16.42 | 12,529,037 | +0.46(+2.91%) |
Nov 11, 2014 | 17.20 | 17.27 | 15.91 | 15.96 | 27,432,632 | -0.96(-5.67%) |
Nov 10, 2014 | 16.66 | 17.07 | 16.66 | 16.92 | 7,899,266 | -0.32(-1.87%) |
Nov 07, 2014 | 16.95 | 17.30 | 16.95 | 17.24 | 6,649,721 | +0.24(+1.39%) |
Nov 06, 2014 | 16.88 | 17.05 | 16.84 | 17.00 | 7,161,472 | +0.14(+0.84%) |
Nov 05, 2014 | 16.73 | 16.89 | 16.59 | 16.86 | 6,442,973 | +0.19(+1.13%) |
Nov 04, 2014 | 16.62 | 16.70 | 16.48 | 16.67 | 5,813,496 | +0.09(+0.57%) |
Nov 03, 2014 | 16.56 | 16.61 | 16.39 | 16.58 | 7,960,105 | +0.00(+0.00%) |
Oct 31, 2014 | 16.66 | 16.77 | 16.40 | 16.58 | 14,867,805 | +0.08(+0.48%) |
Oct 30, 2014 | 16.48 | 16.70 | 16.36 | 16.50 | 13,077,035 | +0.01(+0.05%) |
Oct 29, 2014 | 16.25 | 16.55 | 16.14 | 16.49 | 15,107,349 | +0.20(+1.21%) |
Oct 28, 2014 | 15.53 | 16.35 | 15.52 | 16.29 | 13,506,480 | +0.78(+5.02%) |
Oct 27, 2014 | 14.94 | 15.59 | 14.95 | 15.51 | 17,174,446 | +0.57(+3.79%) |
Oct 24, 2014 | 15.54 | 15.68 | 14.92 | 14.95 | 26,966,270 | -1.04(-6.50%) |
Oct 23, 2014 | 15.66 | 16.03 | 15.56 | 15.99 | 10,475,228 | +0.50(+3.25%) |
Oct 22, 2014 | 15.82 | 15.89 | 15.47 | 15.48 | 8,971,985 | -0.39(-2.48%) |
Oct 21, 2014 | 15.62 | 15.94 | 15.55 | 15.88 | 7,697,463 | +0.30(+1.92%) |
Oct 20, 2014 | 15.24 | 15.66 | 15.17 | 15.58 | 6,126,889 | +0.25(+1.64%) |
Oct 17, 2014 | 15.25 | 15.44 | 15.19 | 15.33 | 7,779,672 | +0.23(+1.51%) |
Oct 16, 2014 | 14.81 | 15.17 | 14.81 | 15.10 | 9,744,231 | +0.05(+0.31%) |
Oct 15, 2014 | 14.59 | 15.08 | 14.48 | 15.05 | 12,246,129 | +0.28(+1.92%) |
Oct 14, 2014 | 14.74 | 15.01 | 14.70 | 14.77 | 10,399,665 | +0.16(+1.08%) |
Oct 13, 2014 | 14.92 | 15.03 | 14.59 | 14.61 | 12,923,208 | -0.37(-2.47%) |
Oct 10, 2014 | 15.83 | 15.89 | 14.97 | 14.98 | 23,809,704 | -1.49(-9.07%) |
Oct 09, 2014 | 16.62 | 16.62 | 16.31 | 16.47 | 9,285,274 | -0.20(-1.23%) |
Oct 08, 2014 | 16.54 | 16.70 | 16.09 | 16.68 | 11,526,196 | -0.07(-0.42%) |
Oct 07, 2014 | 17.02 | 17.15 | 16.72 | 16.75 | 6,930,335 | -0.29(-1.71%) |
Oct 06, 2014 | 17.36 | 17.37 | 16.99 | 17.04 | 4,037,184 | -0.31(-1.81%) |
Oct 03, 2014 | 17.31 | 17.47 | 17.25 | 17.36 | 3,460,820 | +0.09(+0.50%) |
Oct 02, 2014 | 17.06 | 17.35 | 17.00 | 17.27 | 3,690,150 | +0.21(+1.25%) |