Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.15 | 16.21 | 16.03 | 16.06 | 4,401,569 | -0.14(-0.87%) |
Mar 30, 2015 | 16.04 | 16.27 | 16.01 | 16.20 | 4,072,645 | +0.24(+1.53%) |
Mar 27, 2015 | 16.00 | 16.08 | 15.89 | 15.95 | 4,593,232 | -0.11(-0.70%) |
Mar 26, 2015 | 16.15 | 16.24 | 16.02 | 16.07 | 5,749,042 | -0.17(-1.03%) |
Mar 25, 2015 | 16.50 | 16.55 | 16.24 | 16.23 | 7,984,055 | -0.19(-1.18%) |
Mar 24, 2015 | 16.33 | 16.60 | 16.33 | 16.43 | 7,413,640 | +0.07(+0.40%) |
Mar 23, 2015 | 16.39 | 16.49 | 16.24 | 16.36 | 12,208,393 | -0.03(-0.19%) |
Mar 20, 2015 | 16.59 | 16.59 | 16.33 | 16.39 | 13,949,052 | -0.07(-0.40%) |
Mar 19, 2015 | 16.57 | 16.59 | 16.38 | 16.46 | 6,521,279 | -0.15(-0.89%) |
Mar 18, 2015 | 16.47 | 16.64 | 16.32 | 16.60 | 11,781,005 | +0.10(+0.61%) |
Mar 17, 2015 | 15.91 | 16.86 | 15.91 | 16.50 | 20,586,808 | +0.48(+2.99%) |
Mar 16, 2015 | 15.86 | 16.06 | 15.81 | 16.02 | 5,459,437 | +0.20(+1.29%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.59 | 15.82 | 6,408,302 | -0.07(-0.41%) |
Mar 12, 2015 | 15.81 | 15.91 | 15.63 | 15.89 | 9,032,188 | +0.22(+1.43%) |
Mar 11, 2015 | 15.77 | 15.84 | 15.62 | 15.66 | 10,295,512 | -0.07(-0.43%) |
Mar 10, 2015 | 15.71 | 15.90 | 15.54 | 15.73 | 9,455,579 | -0.10(-0.66%) |
Mar 09, 2015 | 15.69 | 15.89 | 15.60 | 15.83 | 7,151,739 | +0.12(+0.78%) |
Mar 06, 2015 | 15.62 | 15.77 | 15.55 | 15.71 | 9,273,426 | -0.03(-0.17%) |
Mar 05, 2015 | 15.41 | 15.79 | 15.35 | 15.74 | 14,271,493 | +0.31(+2.01%) |
Mar 04, 2015 | 15.50 | 15.93 | 15.29 | 15.43 | 26,699,438 | -0.50(-3.11%) |
Mar 03, 2015 | 16.00 | 16.10 | 15.90 | 15.93 | 20,175,802 | -0.15(-0.96%) |
Mar 02, 2015 | 16.08 | 16.10 | 15.86 | 16.08 | 19,719,518 | -0.02(-0.12%) |
Feb 27, 2015 | 16.42 | 16.45 | 16.09 | 16.10 | 6,219,982 | -0.26(-1.56%) |
Feb 26, 2015 | 16.46 | 16.47 | 16.34 | 16.36 | 4,054,663 | -0.09(-0.52%) |
Feb 25, 2015 | 16.33 | 16.48 | 16.26 | 16.44 | 11,108,228 | +0.13(+0.78%) |
Feb 24, 2015 | 16.35 | 16.41 | 16.20 | 16.31 | 9,508,312 | -0.04(-0.25%) |
Feb 23, 2015 | 16.57 | 16.61 | 16.33 | 16.35 | 5,809,799 | -0.22(-1.31%) |
Feb 20, 2015 | 16.64 | 16.64 | 16.47 | 16.57 | 6,834,100 | -0.08(-0.45%) |
Feb 19, 2015 | 16.67 | 16.80 | 16.63 | 16.65 | 5,047,694 | -0.04(-0.23%) |
Feb 18, 2015 | 16.52 | 16.78 | 16.50 | 16.69 | 5,653,804 | +0.17(+1.06%) |
Feb 17, 2015 | 16.48 | 16.60 | 16.41 | 16.51 | 7,264,972 | +0.04(+0.26%) |
Feb 13, 2015 | 16.46 | 16.47 | 16.47 | 16.47 | 11,262,896 | +0.10(+0.63%) |
Feb 12, 2015 | 16.34 | 16.41 | 15.88 | 16.37 | 14,433,258 | +0.02(+0.09%) |
Feb 11, 2015 | 16.43 | 16.52 | 16.31 | 16.35 | 6,803,485 | -0.12(-0.74%) |
Feb 10, 2015 | 16.52 | 16.52 | 16.18 | 16.47 | 6,775,702 | +0.10(+0.59%) |
Feb 09, 2015 | 16.35 | 16.59 | 16.33 | 16.38 | 6,407,716 | -0.03(-0.18%) |
Feb 06, 2015 | 16.36 | 16.53 | 16.22 | 16.40 | 10,801,841 | +0.11(+0.65%) |
Feb 05, 2015 | 16.32 | 16.42 | 16.14 | 16.30 | 12,360,744 | -0.06(-0.38%) |
Feb 04, 2015 | 17.30 | 17.30 | 16.29 | 16.36 | 23,483,654 | -1.38(-7.78%) |
Feb 03, 2015 | 17.55 | 17.75 | 17.53 | 17.74 | 4,801,297 | +0.31(+1.80%) |
Feb 02, 2015 | 17.22 | 17.50 | 17.04 | 17.43 | 7,002,413 | +0.22(+1.28%) |
Jan 30, 2015 | 17.29 | 17.42 | 17.15 | 17.20 | 6,558,379 | -0.23(-1.31%) |
Jan 29, 2015 | 17.26 | 17.49 | 17.13 | 17.43 | 5,820,153 | +0.10(+0.58%) |
Jan 28, 2015 | 17.55 | 17.63 | 17.31 | 17.33 | 4,648,170 | -0.15(-0.86%) |
Jan 27, 2015 | 17.51 | 17.51 | 17.31 | 17.48 | 4,361,430 | -0.27(-1.52%) |
Jan 26, 2015 | 17.81 | 17.93 | 17.72 | 17.75 | 3,321,326 | -0.07(-0.41%) |
Jan 23, 2015 | 17.91 | 18.02 | 17.80 | 17.83 | 3,778,629 | -0.06(-0.34%) |
Jan 22, 2015 | 17.77 | 17.97 | 17.56 | 17.89 | 4,110,872 | +0.22(+1.26%) |
Jan 21, 2015 | 17.41 | 17.73 | 17.34 | 17.66 | 4,195,758 | +0.18(+1.04%) |
Jan 20, 2015 | 17.45 | 17.59 | 17.31 | 17.48 | 5,630,507 | +0.06(+0.33%) |
Jan 16, 2015 | 16.92 | 17.45 | 16.84 | 17.43 | 8,486,402 | +0.49(+2.86%) |
Jan 15, 2015 | 17.36 | 17.74 | 16.89 | 16.94 | 12,849,812 | -0.36(-2.09%) |
Jan 14, 2015 | 17.54 | 17.62 | 17.09 | 17.30 | 11,260,788 | -0.37(-2.07%) |
Jan 13, 2015 | 17.71 | 18.11 | 17.45 | 17.67 | 7,556,048 | +0.08(+0.48%) |
Jan 12, 2015 | 17.67 | 17.81 | 17.46 | 17.58 | 3,696,329 | -0.13(-0.72%) |
Jan 09, 2015 | 17.90 | 17.94 | 17.70 | 17.71 | 5,414,559 | -0.20(-1.14%) |
Jan 08, 2015 | 17.70 | 17.92 | 17.65 | 17.91 | 4,133,925 | +0.40(+2.26%) |
Jan 07, 2015 | 17.61 | 17.72 | 17.38 | 17.52 | 5,574,921 | -0.12(-0.65%) |
Jan 06, 2015 | 17.98 | 17.98 | 17.41 | 17.63 | 4,646,795 | -0.31(-1.71%) |
Jan 05, 2015 | 18.16 | 18.20 | 17.87 | 17.94 | 4,969,674 | -0.31(-1.72%) |
Jan 02, 2015 | 18.43 | 18.62 | 18.13 | 18.25 | 3,493,825 | -0.06(-0.34%) |
Dec 31, 2014 | 18.62 | 18.32 | 18.32 | 18.32 | 2,071,390 | -0.22(-1.16%) |
Dec 30, 2014 | 18.52 | 18.65 | 18.45 | 18.53 | 2,570,855 | -0.03(-0.19%) |
Dec 29, 2014 | 18.41 | 18.58 | 18.40 | 18.57 | 3,255,546 | +0.16(+0.86%) |
Dec 26, 2014 | 18.50 | 18.55 | 18.39 | 18.41 | 2,176,237 | -0.03(-0.15%) |
Dec 24, 2014 | 18.43 | 18.43 | 18.43 | 18.43 | 2,120,727 | +0.06(+0.31%) |
Dec 23, 2014 | 18.48 | 18.59 | 18.37 | 18.38 | 2,811,754 | +0.01(+0.04%) |
Dec 22, 2014 | 18.21 | 18.37 | 18.15 | 18.37 | 3,161,906 | +0.15(+0.82%) |
Dec 19, 2014 | 17.93 | 18.43 | 17.93 | 18.22 | 8,258,988 | +0.28(+1.57%) |
Dec 18, 2014 | 17.75 | 17.94 | 17.46 | 17.94 | 4,353,871 | +0.46(+2.64%) |
Dec 17, 2014 | 17.36 | 17.53 | 17.12 | 17.48 | 4,021,703 | +0.14(+0.82%) |
Dec 16, 2014 | 17.39 | 17.72 | 17.32 | 17.33 | 3,279,137 | -0.09(-0.53%) |
Dec 15, 2014 | 17.57 | 17.68 | 17.37 | 17.43 | 3,888,082 | -0.12(-0.68%) |
Dec 12, 2014 | 17.72 | 18.12 | 17.53 | 17.55 | 6,121,239 | -0.34(-1.89%) |
Dec 11, 2014 | 18.11 | 18.11 | 17.82 | 17.88 | 4,801,636 | +0.15(+0.87%) |
Dec 10, 2014 | 17.85 | 17.90 | 17.66 | 17.73 | 5,507,373 | -0.20(-1.13%) |
Dec 09, 2014 | 17.75 | 17.94 | 17.65 | 17.93 | 3,582,645 | -0.02(-0.12%) |
Dec 08, 2014 | 17.81 | 18.27 | 17.72 | 17.95 | 3,572,539 | -0.24(-1.34%) |
Dec 05, 2014 | 18.03 | 18.23 | 17.95 | 18.20 | 4,319,826 | +0.24(+1.32%) |
Dec 04, 2014 | 17.80 | 18.00 | 17.71 | 17.96 | 4,943,263 | +0.15(+0.82%) |
Dec 03, 2014 | 17.33 | 17.82 | 17.33 | 17.81 | 5,962,627 | +0.54(+3.14%) |
Dec 02, 2014 | 17.06 | 17.28 | 17.01 | 17.27 | 3,884,551 | +0.17(+0.97%) |
Dec 01, 2014 | 17.35 | 17.40 | 17.10 | 17.11 | 4,922,902 | -0.30(-1.73%) |
Nov 28, 2014 | 17.40 | 17.49 | 17.28 | 17.41 | 2,635,575 | -0.02(-0.09%) |
Nov 26, 2014 | 17.44 | 17.42 | 17.42 | 17.42 | 3,060,214 | -0.03(-0.19%) |
Nov 25, 2014 | 17.25 | 17.54 | 17.25 | 17.45 | 4,157,963 | +0.04(+0.21%) |
Nov 24, 2014 | 17.44 | 17.52 | 17.36 | 17.42 | 4,205,384 | +0.01(+0.06%) |
Nov 21, 2014 | 17.49 | 17.56 | 17.33 | 17.41 | 6,855,961 | +0.06(+0.34%) |
Nov 20, 2014 | 17.08 | 17.39 | 17.08 | 17.35 | 4,467,147 | +0.14(+0.83%) |
Nov 19, 2014 | 17.08 | 17.23 | 16.99 | 17.21 | 3,547,571 | +0.13(+0.74%) |
Nov 18, 2014 | 17.03 | 17.29 | 17.03 | 17.08 | 3,443,168 | -0.02(-0.11%) |
Nov 17, 2014 | 17.20 | 17.23 | 17.05 | 17.10 | 4,633,084 | -0.15(-0.89%) |
Nov 14, 2014 | 17.11 | 17.29 | 16.91 | 17.25 | 3,252,248 | +0.18(+1.06%) |
Nov 13, 2014 | 17.22 | 17.24 | 16.93 | 17.07 | 3,489,888 | -0.12(-0.72%) |
Nov 12, 2014 | 17.03 | 17.26 | 16.99 | 17.19 | 4,142,318 | +0.08(+0.50%) |
Nov 11, 2014 | 17.11 | 17.17 | 16.95 | 17.11 | 3,248,179 | -0.00(-0.01%) |
Nov 10, 2014 | 17.18 | 17.18 | 17.04 | 17.11 | 5,323,065 | -0.04(-0.21%) |
Nov 07, 2014 | 17.23 | 17.25 | 16.89 | 17.15 | 6,345,605 | -0.15(-0.85%) |
Nov 06, 2014 | 17.17 | 17.34 | 17.12 | 17.30 | 4,471,224 | +0.18(+1.06%) |
Nov 05, 2014 | 17.33 | 17.40 | 17.03 | 17.11 | 6,736,881 | +0.08(+0.50%) |
Nov 04, 2014 | 16.92 | 17.09 | 16.89 | 17.03 | 2,954,547 | +0.08(+0.48%) |
Nov 03, 2014 | 16.94 | 17.02 | 16.88 | 16.95 | 2,861,089 | -0.01(-0.07%) |
Oct 31, 2014 | 16.99 | 16.99 | 16.81 | 16.96 | 4,160,398 | +0.32(+1.92%) |
Oct 30, 2014 | 16.51 | 16.69 | 16.44 | 16.64 | 2,576,220 | +0.08(+0.46%) |
Oct 29, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 3,222,254 | -0.15(-0.91%) |
Oct 28, 2014 | 16.45 | 16.72 | 16.34 | 16.72 | 3,920,024 | +0.33(+2.03%) |
Oct 27, 2014 | 16.36 | 16.41 | 16.43 | 16.38 | 2,586,937 | -0.05(-0.30%) |
Oct 24, 2014 | 16.32 | 16.44 | 16.19 | 16.43 | 2,794,437 | +0.17(+1.07%) |
Oct 23, 2014 | 16.21 | 16.41 | 16.21 | 16.26 | 3,355,620 | +0.28(+1.74%) |
Oct 22, 2014 | 16.36 | 16.38 | 15.98 | 15.98 | 4,199,643 | -0.32(-1.98%) |
Oct 21, 2014 | 15.99 | 16.32 | 15.87 | 16.31 | 5,277,899 | +0.46(+2.87%) |
Oct 20, 2014 | 15.65 | 15.90 | 15.65 | 15.85 | 3,918,199 | +0.12(+0.75%) |
Oct 17, 2014 | 15.75 | 15.81 | 15.49 | 15.73 | 9,742,863 | +0.12(+0.76%) |
Oct 16, 2014 | 15.40 | 15.78 | 15.40 | 15.61 | 7,690,438 | -0.08(-0.49%) |
Oct 15, 2014 | 15.53 | 15.80 | 15.38 | 15.69 | 9,345,920 | -0.05(-0.29%) |
Oct 14, 2014 | 15.78 | 16.04 | 15.68 | 15.73 | 9,917,136 | -0.06(-0.36%) |
Oct 13, 2014 | 16.30 | 16.30 | 15.75 | 15.79 | 7,913,407 | -0.49(-3.03%) |
Oct 10, 2014 | 16.66 | 16.70 | 16.01 | 16.29 | 18,999,706 | -0.83(-4.83%) |
Oct 09, 2014 | 17.46 | 17.56 | 16.99 | 17.11 | 8,516,876 | -0.43(-2.44%) |
Oct 08, 2014 | 17.11 | 17.56 | 17.02 | 17.54 | 5,859,618 | +0.39(+2.25%) |
Oct 07, 2014 | 17.45 | 17.49 | 17.14 | 17.16 | 6,045,023 | -0.45(-2.53%) |
Oct 06, 2014 | 17.63 | 17.73 | 17.45 | 17.60 | 2,903,967 | +0.08(+0.47%) |
Oct 03, 2014 | 17.48 | 17.65 | 17.43 | 17.52 | 4,371,714 | +0.11(+0.63%) |
Oct 02, 2014 | 17.07 | 17.44 | 16.95 | 17.41 | 4,083,345 | +0.37(+2.15%) |
Oct 01, 2014 | 17.23 | 17.24 | 16.90 | 17.04 | 6,314,726 | -0.15(-0.85%) |
Sep 30, 2014 | 17.31 | 17.44 | 17.12 | 17.19 | 4,098,889 | -0.11(-0.66%) |
Sep 29, 2014 | 17.26 | 17.51 | 17.19 | 17.30 | 3,784,839 | -0.11(-0.66%) |
Sep 26, 2014 | 17.20 | 17.47 | 17.20 | 17.42 | 2,479,059 | +0.18(+1.07%) |
Sep 25, 2014 | 17.65 | 17.65 | 17.21 | 17.24 | 3,606,293 | -0.42(-2.41%) |
Sep 24, 2014 | 17.38 | 17.68 | 17.35 | 17.66 | 2,771,074 | +0.29(+1.65%) |
Sep 23, 2014 | 17.48 | 17.51 | 17.35 | 17.37 | 2,828,633 | -0.10(-0.59%) |
Sep 22, 2014 | 17.62 | 17.70 | 17.40 | 17.48 | 2,527,217 | -0.22(-1.27%) |
Sep 19, 2014 | 17.79 | 17.87 | 17.54 | 17.70 | 7,024,398 | -0.03(-0.16%) |
Sep 18, 2014 | 17.69 | 17.74 | 17.55 | 17.73 | 3,273,018 | +0.20(+1.16%) |
Sep 17, 2014 | 17.59 | 17.63 | 17.40 | 17.53 | 4,173,523 | -0.02(-0.09%) |
Sep 16, 2014 | 17.53 | 17.60 | 17.35 | 17.54 | 2,673,969 | +0.01(+0.04%) |
Sep 15, 2014 | 17.53 | 17.58 | 17.40 | 17.53 | 2,765,785 | +0.00(+0.00%) |
Sep 12, 2014 | 17.61 | 17.67 | 17.43 | 17.53 | 3,540,723 | -0.11(-0.65%) |
Sep 11, 2014 | 17.70 | 17.75 | 17.58 | 17.65 | 2,344,484 | -0.14(-0.80%) |
Sep 10, 2014 | 17.70 | 17.81 | 17.66 | 17.79 | 2,642,212 | +0.07(+0.39%) |
Sep 09, 2014 | 17.79 | 17.87 | 17.66 | 17.72 | 2,652,349 | -0.11(-0.64%) |
Sep 08, 2014 | 17.97 | 18.09 | 17.83 | 17.84 | 2,567,651 | -0.16(-0.89%) |
Sep 05, 2014 | 17.99 | 18.03 | 17.83 | 18.00 | 4,088,922 | -0.06(-0.34%) |
Sep 04, 2014 | 17.43 | 18.15 | 17.43 | 18.06 | 9,980,399 | +0.69(+3.99%) |
Sep 03, 2014 | 17.40 | 17.44 | 17.30 | 17.37 | 1,997,572 | +0.07(+0.40%) |
Sep 02, 2014 | 17.38 | 17.47 | 17.20 | 17.30 | 3,134,944 | -0.04(-0.22%) |
Aug 29, 2014 | 17.42 | 17.34 | 17.34 | 17.34 | 1,998,729 | +0.02(+0.13%) |
Aug 28, 2014 | 17.34 | 17.38 | 17.21 | 17.31 | 1,540,743 | -0.03(-0.20%) |
Aug 27, 2014 | 17.50 | 17.56 | 17.28 | 17.35 | 2,578,588 | -0.16(-0.92%) |
Aug 26, 2014 | 17.51 | 17.56 | 17.40 | 17.51 | 2,864,238 | -0.02(-0.09%) |
Aug 25, 2014 | 17.51 | 17.60 | 17.44 | 17.52 | 1,952,888 | +0.06(+0.33%) |
Aug 22, 2014 | 17.36 | 17.53 | 17.36 | 17.47 | 2,456,347 | +0.01(+0.04%) |
Aug 21, 2014 | 17.35 | 17.49 | 17.23 | 17.46 | 3,050,275 | +0.10(+0.57%) |
Aug 20, 2014 | 17.23 | 17.41 | 17.19 | 17.36 | 3,835,162 | +0.15(+0.87%) |
Aug 19, 2014 | 17.15 | 17.28 | 17.09 | 17.21 | 4,279,561 | +0.09(+0.51%) |
Aug 18, 2014 | 16.91 | 17.12 | 16.85 | 17.12 | 3,406,426 | +0.34(+2.05%) |
Aug 15, 2014 | 17.29 | 17.31 | 16.69 | 16.78 | 8,064,134 | -0.42(-2.43%) |
Aug 14, 2014 | 17.03 | 17.20 | 16.94 | 17.19 | 4,919,641 | +0.20(+1.19%) |
Aug 13, 2014 | 17.22 | 17.36 | 16.94 | 16.99 | 5,136,332 | -0.26(-1.49%) |
Aug 12, 2014 | 16.96 | 17.44 | 16.96 | 17.25 | 6,430,003 | +0.20(+1.15%) |
Aug 11, 2014 | 17.09 | 17.18 | 17.04 | 17.05 | 3,948,956 | +0.02(+0.11%) |
Aug 08, 2014 | 16.85 | 17.05 | 16.82 | 17.03 | 3,211,090 | +0.25(+1.51%) |
Aug 07, 2014 | 16.94 | 17.02 | 16.74 | 16.78 | 4,264,777 | -0.06(-0.36%) |
Aug 06, 2014 | 16.66 | 16.86 | 16.62 | 16.84 | 5,098,552 | +0.10(+0.57%) |
Aug 05, 2014 | 16.96 | 17.01 | 16.63 | 16.75 | 9,968,711 | -0.30(-1.75%) |
Aug 04, 2014 | 16.92 | 17.07 | 16.78 | 17.04 | 4,154,447 | +0.15(+0.91%) |
Aug 01, 2014 | 16.98 | 17.03 | 16.78 | 16.89 | 4,555,032 | -0.09(-0.53%) |
Jul 31, 2014 | 17.17 | 17.17 | 16.90 | 16.98 | 11,081,445 | -0.22(-1.30%) |
Jul 30, 2014 | 17.23 | 17.27 | 17.15 | 17.20 | 7,672,987 | -0.02(-0.13%) |
Jul 29, 2014 | 17.23 | 17.27 | 17.21 | 17.23 | 6,440,877 | -0.00(-0.02%) |
Jul 28, 2014 | 17.24 | 17.33 | 17.19 | 17.23 | 6,157,633 | -0.06(-0.32%) |
Jul 25, 2014 | 17.20 | 17.30 | 17.15 | 17.29 | 4,392,109 | +0.06(+0.32%) |
Jul 24, 2014 | 17.18 | 17.29 | 17.14 | 17.23 | 5,643,049 | +0.16(+0.92%) |
Jul 23, 2014 | 17.12 | 17.14 | 16.97 | 17.07 | 5,566,143 | -0.03(-0.18%) |
Jul 22, 2014 | 17.14 | 17.24 | 17.06 | 17.11 | 5,242,408 | -0.03(-0.16%) |
Jul 21, 2014 | 17.18 | 17.22 | 17.11 | 17.13 | 3,525,637 | -0.14(-0.79%) |
Jul 18, 2014 | 17.19 | 17.31 | 17.09 | 17.27 | 5,974,385 | +0.13(+0.73%) |
Jul 17, 2014 | 17.21 | 17.35 | 17.13 | 17.14 | 6,764,208 | -0.19(-1.08%) |
Jul 16, 2014 | 17.18 | 17.35 | 17.07 | 17.33 | 9,998,451 | +0.20(+1.18%) |
Jul 15, 2014 | 17.32 | 17.35 | 17.04 | 17.13 | 14,747,304 | -0.19(-1.10%) |
Jul 14, 2014 | 17.63 | 17.67 | 17.31 | 17.32 | 9,280,776 | -0.25(-1.43%) |
Jul 11, 2014 | 17.61 | 17.65 | 17.20 | 17.57 | 20,010,780 | -0.76(-4.16%) |
Jul 10, 2014 | 18.34 | 18.57 | 18.31 | 18.33 | 10,609,523 | -0.33(-1.74%) |
Jul 09, 2014 | 18.92 | 18.95 | 18.61 | 18.66 | 4,762,446 | -0.19(-0.99%) |
Jul 08, 2014 | 18.93 | 18.97 | 18.75 | 18.85 | 4,109,037 | -0.10(-0.52%) |
Jul 07, 2014 | 19.10 | 19.10 | 18.88 | 18.94 | 4,824,351 | -0.12(-0.64%) |
Jul 03, 2014 | 18.85 | 19.07 | 19.07 | 19.07 | 1,897,492 | +0.29(+1.56%) |
Jul 02, 2014 | 18.74 | 18.86 | 18.71 | 18.77 | 2,747,946 | +0.01(+0.04%) |
Jul 01, 2014 | 18.87 | 18.96 | 18.72 | 18.77 | 4,741,493 | -0.08(-0.40%) |
Jun 30, 2014 | 18.85 | 18.94 | 18.69 | 18.84 | 2,757,607 | -0.05(-0.26%) |
Jun 27, 2014 | 18.80 | 18.90 | 18.72 | 18.89 | 1,744,185 | +0.10(+0.53%) |
Jun 26, 2014 | 18.71 | 18.80 | 18.61 | 18.79 | 2,080,063 | +0.05(+0.24%) |
Jun 25, 2014 | 18.67 | 18.77 | 18.58 | 18.75 | 1,965,475 | +0.03(+0.16%) |
Jun 24, 2014 | 18.92 | 19.09 | 18.67 | 18.72 | 2,915,196 | -0.25(-1.34%) |
Jun 23, 2014 | 19.00 | 19.18 | 18.91 | 18.97 | 1,683,675 | -0.04(-0.20%) |
Jun 20, 2014 | 18.96 | 19.13 | 18.86 | 19.01 | 5,002,033 | +0.13(+0.71%) |
Jun 19, 2014 | 18.93 | 19.01 | 18.78 | 18.88 | 2,495,186 | -0.07(-0.36%) |
Jun 18, 2014 | 18.89 | 18.96 | 18.71 | 18.94 | 2,390,047 | +0.06(+0.34%) |
Jun 17, 2014 | 18.73 | 18.92 | 18.66 | 18.88 | 2,879,993 | +0.06(+0.32%) |
Jun 16, 2014 | 18.80 | 18.93 | 18.65 | 18.82 | 2,675,149 | -0.05(-0.28%) |
Jun 13, 2014 | 18.94 | 19.04 | 18.81 | 18.87 | 3,185,654 | -0.02(-0.12%) |
Jun 12, 2014 | 19.18 | 19.18 | 18.74 | 18.89 | 4,698,784 | -0.40(-2.05%) |
Jun 11, 2014 | 19.17 | 19.33 | 19.17 | 19.29 | 2,995,450 | +0.02(+0.08%) |
Jun 10, 2014 | 19.20 | 19.28 | 19.12 | 19.28 | 2,085,311 | +0.26(+1.36%) |
Jun 06, 2014 | 19.01 | 19.11 | 18.89 | 19.02 | 2,681,747 | +0.11(+0.60%) |
Jun 05, 2014 | 18.81 | 18.97 | 18.65 | 18.90 | 3,228,505 | +0.10(+0.51%) |
Jun 04, 2014 | 18.75 | 19.04 | 18.67 | 18.81 | 4,393,753 | +0.14(+0.73%) |
Jun 03, 2014 | 18.64 | 18.75 | 18.57 | 18.67 | 4,226,764 | -0.02(-0.12%) |
Jun 02, 2014 | 18.59 | 18.81 | 18.57 | 18.69 | 4,459,871 | +0.13(+0.72%) |
May 30, 2014 | 18.62 | 18.66 | 18.53 | 18.56 | 3,127,411 | -0.04(-0.20%) |
May 29, 2014 | 18.47 | 18.61 | 18.40 | 18.60 | 2,438,818 | +0.13(+0.72%) |
May 28, 2014 | 18.55 | 18.61 | 18.45 | 18.46 | 2,231,655 | -0.08(-0.45%) |
May 27, 2014 | 18.48 | 18.55 | 18.42 | 18.55 | 2,606,265 | +0.10(+0.54%) |
May 23, 2014 | 18.39 | 18.45 | 18.45 | 18.45 | 2,551,791 | +0.12(+0.64%) |
May 22, 2014 | 18.32 | 18.54 | 18.22 | 18.33 | 1,641,612 | +0.02(+0.13%) |
May 21, 2014 | 18.21 | 18.35 | 18.19 | 18.31 | 2,517,881 | +0.11(+0.61%) |
May 20, 2014 | 18.43 | 18.45 | 18.07 | 18.20 | 3,353,542 | -0.35(-1.87%) |
May 19, 2014 | 18.26 | 18.65 | 18.25 | 18.54 | 3,783,826 | +0.18(+1.00%) |
May 16, 2014 | 18.35 | 18.40 | 18.03 | 18.36 | 3,860,420 | +0.03(+0.17%) |
May 15, 2014 | 18.28 | 18.39 | 18.07 | 18.33 | 4,294,983 | +0.01(+0.04%) |
May 14, 2014 | 18.32 | 18.53 | 18.27 | 18.32 | 3,269,097 | +0.03(+0.15%) |
May 13, 2014 | 18.61 | 18.71 | 18.28 | 18.30 | 5,759,572 | -0.43(-2.30%) |
May 12, 2014 | 18.41 | 18.80 | 18.41 | 18.73 | 3,434,527 | +0.36(+1.95%) |
May 09, 2014 | 18.36 | 18.41 | 18.06 | 18.37 | 5,385,372 | +0.00(+0.00%) |
May 08, 2014 | 18.51 | 18.64 | 18.29 | 18.37 | 3,525,448 | -0.11(-0.62%) |
May 07, 2014 | 18.58 | 18.64 | 18.33 | 18.48 | 3,097,706 | -0.01(-0.06%) |
May 06, 2014 | 18.53 | 18.59 | 18.41 | 18.50 | 3,844,649 | -0.05(-0.29%) |
May 05, 2014 | 18.74 | 18.82 | 18.53 | 18.55 | 4,717,661 | -0.27(-1.46%) |
May 02, 2014 | 18.91 | 19.02 | 18.79 | 18.82 | 4,239,156 | -0.03(-0.16%) |
May 01, 2014 | 19.01 | 19.15 | 18.81 | 18.85 | 4,734,157 | -0.21(-1.12%) |
Apr 30, 2014 | 18.80 | 19.10 | 18.68 | 19.07 | 4,770,194 | +0.25(+1.32%) |
Apr 29, 2014 | 18.94 | 19.02 | 18.75 | 18.82 | 3,049,993 | -0.00(-0.02%) |
Apr 28, 2014 | 18.83 | 18.96 | 18.54 | 18.82 | 5,460,084 | +0.13(+0.67%) |
Apr 25, 2014 | 18.94 | 19.06 | 18.64 | 18.70 | 3,104,603 | -0.32(-1.68%) |
Apr 24, 2014 | 19.12 | 19.17 | 18.90 | 19.02 | 3,078,342 | +0.02(+0.10%) |
Apr 23, 2014 | 19.07 | 19.08 | 18.86 | 19.00 | 3,371,411 | -0.14(-0.76%) |
Apr 22, 2014 | 18.93 | 19.21 | 18.87 | 19.14 | 4,739,615 | +0.20(+1.06%) |
Apr 21, 2014 | 19.01 | 19.09 | 18.82 | 18.94 | 4,131,170 | -0.05(-0.24%) |
Apr 17, 2014 | 18.96 | 18.99 | 18.99 | 18.99 | 6,404,728 | -0.01(-0.06%) |
Apr 16, 2014 | 19.16 | 19.32 | 18.91 | 19.00 | 8,105,515 | +0.03(+0.15%) |
Apr 15, 2014 | 19.09 | 19.13 | 18.73 | 18.97 | 6,772,363 | -0.13(-0.68%) |
Apr 14, 2014 | 19.12 | 19.39 | 18.90 | 19.10 | 7,226,958 | +0.21(+1.12%) |
Apr 11, 2014 | 19.76 | 19.78 | 18.51 | 18.89 | 17,920,670 | -0.33(-1.72%) |
Apr 10, 2014 | 19.30 | 19.48 | 19.08 | 19.22 | 7,589,436 | -0.08(-0.41%) |
Apr 09, 2014 | 19.36 | 19.71 | 19.18 | 19.30 | 8,547,785 | +0.04(+0.20%) |
Apr 08, 2014 | 19.04 | 19.48 | 19.02 | 19.26 | 7,728,395 | +0.19(+0.99%) |
Apr 07, 2014 | 19.27 | 19.36 | 18.96 | 19.07 | 5,289,654 | -0.25(-1.29%) |
Apr 04, 2014 | 19.56 | 19.77 | 19.23 | 19.32 | 7,388,844 | -0.08(-0.39%) |
Apr 03, 2014 | 19.16 | 19.67 | 19.12 | 19.40 | 7,108,721 | +0.31(+1.63%) |
Apr 02, 2014 | 18.89 | 19.29 | 18.88 | 19.09 | 5,509,766 | +0.20(+1.06%) |