Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.04 | 20.22 | 19.99 | 20.13 | 6,292,368 | +0.01(+0.07%) |
Apr 29, 2015 | 20.06 | 20.26 | 20.00 | 20.11 | 3,307,574 | -0.14(-0.67%) |
Apr 28, 2015 | 19.99 | 20.28 | 19.88 | 20.25 | 4,368,468 | +0.25(+1.25%) |
Apr 27, 2015 | 20.04 | 20.26 | 19.93 | 20.00 | 3,414,236 | +0.01(+0.04%) |
Apr 24, 2015 | 20.41 | 20.42 | 19.86 | 19.99 | 6,011,762 | -0.52(-2.55%) |
Apr 23, 2015 | 20.31 | 20.65 | 20.20 | 20.51 | 5,396,419 | -0.31(-1.48%) |
Apr 22, 2015 | 20.89 | 20.89 | 20.53 | 20.82 | 3,926,099 | +0.03(+0.15%) |
Apr 21, 2015 | 21.06 | 21.07 | 20.68 | 20.79 | 5,620,712 | -0.16(-0.78%) |
Apr 20, 2015 | 20.93 | 21.05 | 20.82 | 20.95 | 2,263,954 | +0.17(+0.83%) |
Apr 17, 2015 | 21.01 | 21.05 | 20.67 | 20.78 | 4,031,369 | -0.45(-2.11%) |
Apr 16, 2015 | 21.00 | 21.27 | 20.97 | 21.23 | 4,135,540 | +0.06(+0.30%) |
Apr 15, 2015 | 20.65 | 21.22 | 20.58 | 21.16 | 4,351,418 | +0.55(+2.68%) |
Apr 14, 2015 | 20.83 | 20.88 | 20.58 | 20.61 | 4,727,349 | -0.31(-1.47%) |
Apr 13, 2015 | 21.13 | 21.18 | 20.83 | 20.92 | 4,765,075 | -0.20(-0.94%) |
Apr 10, 2015 | 20.95 | 21.16 | 20.84 | 21.12 | 4,405,434 | +0.25(+1.21%) |
Apr 09, 2015 | 20.57 | 20.90 | 20.57 | 20.86 | 3,333,213 | +0.20(+0.99%) |
Apr 08, 2015 | 20.57 | 20.71 | 20.47 | 20.66 | 4,859,396 | -0.00(-0.02%) |
Apr 07, 2015 | 20.45 | 20.76 | 20.37 | 20.66 | 3,972,548 | +0.26(+1.25%) |
Apr 06, 2015 | 20.22 | 20.48 | 19.93 | 20.41 | 3,714,495 | +0.06(+0.29%) |
Apr 02, 2015 | 20.43 | 20.35 | 20.35 | 20.35 | 3,129,503 | -0.05(-0.27%) |
Apr 01, 2015 | 20.61 | 20.64 | 20.21 | 20.40 | 5,140,322 | -0.25(-1.21%) |
Mar 31, 2015 | 20.97 | 21.00 | 20.62 | 20.65 | 6,966,541 | -0.42(-1.98%) |
Mar 30, 2015 | 20.83 | 21.19 | 20.77 | 21.07 | 4,862,793 | +0.29(+1.39%) |
Mar 27, 2015 | 20.31 | 20.90 | 20.24 | 20.78 | 4,049,506 | +0.42(+2.06%) |
Mar 26, 2015 | 20.13 | 20.47 | 19.80 | 20.36 | 6,065,842 | +0.05(+0.25%) |
Mar 25, 2015 | 20.96 | 21.05 | 20.29 | 20.31 | 6,978,827 | -0.65(-3.08%) |
Mar 24, 2015 | 21.30 | 21.42 | 20.94 | 20.96 | 10,119,724 | -0.32(-1.50%) |
Mar 23, 2015 | 21.54 | 21.63 | 21.27 | 21.28 | 4,335,352 | -0.21(-0.97%) |
Mar 20, 2015 | 21.39 | 21.64 | 21.26 | 21.48 | 9,894,479 | +0.24(+1.13%) |
Mar 19, 2015 | 21.18 | 21.35 | 21.02 | 21.24 | 4,997,113 | +0.04(+0.18%) |
Mar 18, 2015 | 20.94 | 21.26 | 20.61 | 21.21 | 5,659,736 | +0.20(+0.97%) |
Mar 17, 2015 | 21.23 | 21.23 | 20.86 | 21.00 | 4,742,770 | -0.30(-1.39%) |
Mar 16, 2015 | 21.10 | 21.34 | 20.99 | 21.30 | 5,070,373 | +0.38(+1.84%) |
Mar 13, 2015 | 21.01 | 21.07 | 20.60 | 20.91 | 7,388,641 | -0.07(-0.34%) |
Mar 12, 2015 | 20.52 | 21.02 | 20.52 | 20.99 | 9,568,738 | +0.29(+1.38%) |
Mar 11, 2015 | 20.83 | 20.96 | 20.61 | 20.70 | 13,417,816 | -0.22(-1.04%) |
Mar 10, 2015 | 21.41 | 21.50 | 20.92 | 20.92 | 6,845,007 | -0.76(-3.51%) |
Mar 09, 2015 | 21.53 | 21.72 | 21.43 | 21.68 | 4,330,494 | +0.25(+1.14%) |
Mar 06, 2015 | 21.34 | 21.62 | 21.33 | 21.43 | 6,040,400 | -0.05(-0.26%) |
Mar 05, 2015 | 21.82 | 21.85 | 21.36 | 21.49 | 10,527,277 | -0.25(-1.17%) |
Mar 04, 2015 | 21.66 | 21.77 | 21.48 | 21.74 | 5,556,211 | +0.02(+0.10%) |
Mar 03, 2015 | 21.96 | 22.04 | 21.67 | 21.72 | 6,230,308 | -0.41(-1.87%) |
Mar 02, 2015 | 21.80 | 22.15 | 21.75 | 22.13 | 4,577,345 | +0.48(+2.22%) |
Feb 27, 2015 | 21.70 | 21.82 | 21.56 | 21.65 | 3,881,007 | -0.08(-0.38%) |
Feb 26, 2015 | 21.74 | 21.78 | 21.57 | 21.74 | 4,793,929 | +0.05(+0.22%) |
Feb 25, 2015 | 21.70 | 21.77 | 21.58 | 21.69 | 5,207,898 | -0.08(-0.35%) |
Feb 24, 2015 | 21.43 | 21.80 | 21.37 | 21.76 | 6,622,890 | +0.38(+1.80%) |
Feb 23, 2015 | 21.38 | 21.45 | 21.26 | 21.38 | 4,512,122 | -0.13(-0.60%) |
Feb 20, 2015 | 21.25 | 21.51 | 21.11 | 21.51 | 7,423,850 | +0.17(+0.78%) |
Feb 19, 2015 | 21.28 | 21.36 | 21.12 | 21.34 | 5,976,735 | +0.07(+0.35%) |
Feb 18, 2015 | 21.25 | 21.31 | 21.10 | 21.27 | 5,204,108 | -0.08(-0.39%) |
Feb 17, 2015 | 21.17 | 21.40 | 21.04 | 21.35 | 7,978,766 | +0.08(+0.39%) |
Feb 13, 2015 | 21.60 | 21.27 | 21.27 | 21.27 | 9,182,275 | +0.31(+1.46%) |
Feb 12, 2015 | 20.76 | 20.98 | 20.51 | 20.96 | 10,656,647 | +0.47(+2.28%) |
Feb 11, 2015 | 20.50 | 20.57 | 20.35 | 20.49 | 5,983,942 | -0.01(-0.03%) |
Feb 10, 2015 | 20.23 | 20.51 | 20.06 | 20.50 | 8,760,878 | +0.42(+2.09%) |
Feb 09, 2015 | 20.23 | 20.43 | 20.01 | 20.08 | 8,174,893 | -0.32(-1.56%) |
Feb 06, 2015 | 20.57 | 20.75 | 20.29 | 20.40 | 66,508,020 | -0.17(-0.82%) |
Feb 05, 2015 | 19.92 | 20.62 | 19.92 | 20.57 | 43,328,748 | +1.14(+5.85%) |
Feb 04, 2015 | 19.01 | 19.57 | 19.01 | 19.43 | 8,619,578 | +0.31(+1.63%) |
Feb 03, 2015 | 18.88 | 19.14 | 18.80 | 19.12 | 6,479,275 | +0.34(+1.83%) |
Feb 02, 2015 | 18.95 | 19.04 | 18.50 | 18.77 | 6,288,183 | -0.14(-0.74%) |
Jan 30, 2015 | 19.62 | 19.66 | 18.89 | 18.91 | 8,076,672 | -0.31(-1.64%) |
Jan 29, 2015 | 19.09 | 19.41 | 17.82 | 19.23 | 4,620,594 | +0.06(+0.31%) |
Jan 28, 2015 | 19.35 | 19.59 | 19.16 | 19.17 | 5,043,152 | -0.03(-0.17%) |
Jan 27, 2015 | 19.40 | 19.50 | 19.25 | 19.20 | 4,089,065 | -0.42(-2.14%) |
Jan 26, 2015 | 19.42 | 19.63 | 19.29 | 19.62 | 2,361,485 | +0.11(+0.58%) |
Jan 23, 2015 | 19.56 | 19.56 | 19.30 | 19.51 | 2,712,776 | -0.01(-0.04%) |
Jan 22, 2015 | 19.55 | 19.57 | 19.09 | 19.52 | 4,270,827 | +0.16(+0.80%) |
Jan 21, 2015 | 18.95 | 19.41 | 18.86 | 19.36 | 3,592,058 | +0.38(+2.01%) |
Jan 20, 2015 | 18.96 | 19.04 | 18.75 | 18.98 | 3,177,305 | +0.18(+0.94%) |
Jan 16, 2015 | 18.58 | 18.86 | 18.51 | 18.80 | 4,037,926 | +0.16(+0.85%) |
Jan 15, 2015 | 19.14 | 19.22 | 18.62 | 18.64 | 4,073,136 | -0.23(-1.22%) |
Jan 14, 2015 | 18.33 | 18.94 | 18.27 | 18.88 | 7,348,285 | +0.44(+2.37%) |
Jan 13, 2015 | 18.83 | 19.09 | 18.31 | 18.44 | 5,630,410 | -0.03(-0.14%) |
Jan 12, 2015 | 18.55 | 18.64 | 18.27 | 18.46 | 2,534,782 | -0.21(-1.10%) |
Jan 09, 2015 | 18.81 | 18.85 | 18.53 | 18.67 | 2,444,657 | -0.05(-0.27%) |
Jan 08, 2015 | 18.25 | 18.72 | 18.24 | 18.72 | 3,622,485 | +0.58(+3.19%) |
Jan 07, 2015 | 18.22 | 18.25 | 17.93 | 18.14 | 2,488,652 | +0.10(+0.56%) |
Jan 06, 2015 | 18.35 | 18.47 | 17.94 | 18.04 | 3,368,397 | -0.36(-1.94%) |
Jan 05, 2015 | 18.73 | 18.78 | 18.38 | 18.40 | 2,389,401 | -0.42(-2.23%) |
Jan 02, 2015 | 19.02 | 19.12 | 18.63 | 18.82 | 2,362,904 | -0.10(-0.53%) |
Dec 31, 2014 | 19.08 | 18.92 | 18.92 | 18.92 | 2,681,452 | -0.05(-0.24%) |
Dec 30, 2014 | 18.99 | 19.11 | 18.95 | 18.96 | 2,888,211 | -0.13(-0.66%) |
Dec 29, 2014 | 19.09 | 19.23 | 19.02 | 19.09 | 2,144,355 | -0.08(-0.42%) |
Dec 26, 2014 | 19.23 | 19.32 | 19.16 | 19.17 | 1,150,649 | -0.05(-0.28%) |
Dec 24, 2014 | 19.28 | 19.22 | 19.22 | 19.22 | 1,316,522 | +0.02(+0.11%) |
Dec 23, 2014 | 19.32 | 19.51 | 19.18 | 19.20 | 4,138,588 | +0.06(+0.33%) |
Dec 22, 2014 | 19.06 | 19.22 | 18.90 | 19.14 | 2,921,748 | +0.15(+0.80%) |
Dec 19, 2014 | 18.96 | 19.08 | 18.76 | 18.99 | 6,936,641 | +0.05(+0.27%) |
Dec 18, 2014 | 18.73 | 19.05 | 18.50 | 18.94 | 5,308,114 | +0.61(+3.32%) |
Dec 17, 2014 | 18.07 | 18.36 | 17.90 | 18.33 | 5,818,234 | +0.26(+1.42%) |
Dec 16, 2014 | 18.07 | 18.57 | 18.02 | 18.07 | 4,380,601 | -0.01(-0.07%) |
Dec 15, 2014 | 18.48 | 18.81 | 18.07 | 18.09 | 5,187,707 | -0.24(-1.30%) |
Dec 12, 2014 | 18.57 | 18.70 | 18.32 | 18.33 | 3,216,681 | -0.42(-2.22%) |
Dec 11, 2014 | 19.30 | 19.30 | 18.70 | 18.74 | 3,237,828 | +0.09(+0.47%) |
Dec 10, 2014 | 19.03 | 19.06 | 18.56 | 18.65 | 5,314,297 | -0.39(-2.05%) |
Dec 09, 2014 | 18.86 | 19.10 | 18.79 | 19.04 | 11,634,637 | +0.05(+0.28%) |
Dec 08, 2014 | 19.37 | 19.42 | 18.88 | 18.99 | 3,815,288 | -0.42(-2.17%) |
Dec 05, 2014 | 19.32 | 19.43 | 19.23 | 19.41 | 2,895,370 | +0.11(+0.59%) |
Dec 04, 2014 | 19.55 | 19.55 | 19.22 | 19.30 | 3,808,599 | -0.24(-1.22%) |
Dec 03, 2014 | 18.85 | 19.61 | 18.84 | 19.54 | 7,617,876 | +0.81(+4.35%) |
Dec 02, 2014 | 18.74 | 18.75 | 18.46 | 18.72 | 6,276,091 | -0.03(-0.18%) |
Dec 01, 2014 | 18.89 | 19.11 | 18.72 | 18.76 | 4,552,552 | -0.18(-0.93%) |
Nov 28, 2014 | 18.96 | 18.99 | 18.75 | 18.93 | 1,790,578 | +0.04(+0.22%) |
Nov 26, 2014 | 18.48 | 18.89 | 18.89 | 18.89 | 3,424,962 | +0.39(+2.11%) |
Nov 25, 2014 | 18.57 | 18.62 | 18.41 | 18.50 | 3,966,098 | +0.03(+0.14%) |
Nov 24, 2014 | 18.45 | 18.56 | 18.29 | 18.48 | 4,080,960 | +0.12(+0.64%) |
Nov 21, 2014 | 18.41 | 18.45 | 18.15 | 18.36 | 3,542,431 | +0.23(+1.25%) |
Nov 20, 2014 | 18.05 | 18.27 | 17.95 | 18.13 | 3,110,685 | +0.04(+0.21%) |
Nov 19, 2014 | 18.28 | 18.37 | 18.05 | 18.10 | 3,529,981 | -0.22(-1.19%) |
Nov 18, 2014 | 18.13 | 18.39 | 18.09 | 18.31 | 9,175,057 | +0.15(+0.85%) |
Nov 17, 2014 | 18.02 | 18.16 | 17.89 | 18.16 | 3,933,647 | +0.12(+0.68%) |
Nov 14, 2014 | 17.80 | 18.04 | 17.72 | 18.04 | 3,444,024 | +0.20(+1.10%) |
Nov 13, 2014 | 18.12 | 18.19 | 17.82 | 17.84 | 3,937,350 | -0.20(-1.13%) |
Nov 12, 2014 | 17.99 | 18.12 | 17.89 | 18.04 | 9,032,245 | +0.00(+0.00%) |
Nov 11, 2014 | 18.14 | 18.16 | 17.98 | 18.04 | 2,788,002 | -0.05(-0.25%) |
Nov 10, 2014 | 17.98 | 18.15 | 17.89 | 18.09 | 3,179,632 | +0.15(+0.81%) |
Nov 07, 2014 | 18.11 | 18.13 | 17.77 | 17.94 | 5,024,173 | -0.15(-0.85%) |
Nov 06, 2014 | 18.18 | 18.30 | 17.95 | 18.10 | 4,490,659 | -0.03(-0.17%) |
Nov 05, 2014 | 17.90 | 18.14 | 17.80 | 18.13 | 3,076,482 | +0.29(+1.64%) |
Nov 04, 2014 | 17.96 | 18.09 | 17.72 | 17.84 | 3,742,139 | -0.14(-0.76%) |
Nov 03, 2014 | 17.93 | 18.18 | 17.86 | 17.97 | 5,303,350 | +0.04(+0.23%) |
Oct 31, 2014 | 18.78 | 18.78 | 17.70 | 17.93 | 17,868,014 | +0.84(+4.92%) |
Oct 30, 2014 | 17.42 | 17.42 | 16.83 | 17.09 | 8,600,711 | -0.47(-2.68%) |
Oct 29, 2014 | 17.35 | 17.58 | 17.14 | 17.56 | 10,548,695 | +0.14(+0.81%) |
Oct 28, 2014 | 17.17 | 17.43 | 17.07 | 17.42 | 4,505,939 | +0.30(+1.72%) |
Oct 27, 2014 | 17.03 | 17.16 | 17.07 | 17.13 | 7,619,446 | +0.05(+0.32%) |
Oct 24, 2014 | 16.76 | 17.12 | 16.76 | 17.07 | 4,219,012 | +0.29(+1.74%) |
Oct 23, 2014 | 16.73 | 16.99 | 16.71 | 16.78 | 4,666,147 | +0.15(+0.93%) |
Oct 22, 2014 | 16.95 | 16.98 | 16.62 | 16.63 | 5,143,245 | -0.26(-1.53%) |
Oct 21, 2014 | 16.47 | 16.91 | 16.42 | 16.88 | 9,521,927 | +0.61(+3.76%) |
Oct 20, 2014 | 15.90 | 16.29 | 15.81 | 16.27 | 8,791,082 | +0.30(+1.90%) |
Oct 17, 2014 | 16.49 | 16.65 | 15.94 | 15.97 | 8,767,073 | -0.33(-2.04%) |
Oct 16, 2014 | 15.38 | 16.57 | 15.36 | 16.30 | 14,921,515 | +0.61(+3.87%) |
Oct 15, 2014 | 15.58 | 15.97 | 15.41 | 15.69 | 11,483,896 | -0.20(-1.26%) |
Oct 14, 2014 | 16.25 | 16.49 | 15.76 | 15.89 | 16,280,782 | -0.20(-1.24%) |
Oct 13, 2014 | 16.54 | 16.66 | 15.86 | 16.09 | 15,055,033 | -0.53(-3.17%) |
Oct 10, 2014 | 16.76 | 17.08 | 16.23 | 16.62 | 33,047,004 | -2.32(-12.26%) |
Oct 09, 2014 | 19.20 | 19.26 | 18.92 | 18.94 | 6,232,954 | -0.27(-1.43%) |
Oct 08, 2014 | 18.65 | 19.28 | 18.60 | 19.22 | 5,717,116 | +0.53(+2.84%) |
Oct 07, 2014 | 18.96 | 19.13 | 18.69 | 18.69 | 5,062,068 | -0.44(-2.29%) |
Oct 06, 2014 | 19.35 | 19.38 | 18.99 | 19.13 | 4,047,762 | -0.06(-0.33%) |
Oct 03, 2014 | 19.32 | 19.46 | 19.18 | 19.19 | 5,108,259 | -0.06(-0.32%) |
Oct 02, 2014 | 19.18 | 19.29 | 18.82 | 19.25 | 6,445,894 | +0.09(+0.46%) |
Oct 01, 2014 | 19.61 | 19.66 | 19.09 | 19.16 | 7,251,873 | -0.48(-2.46%) |
Sep 30, 2014 | 19.75 | 19.87 | 19.53 | 19.65 | 6,209,699 | -0.12(-0.61%) |
Sep 29, 2014 | 19.63 | 19.86 | 19.63 | 19.77 | 3,613,703 | -0.03(-0.17%) |
Sep 26, 2014 | 19.77 | 19.87 | 19.65 | 19.80 | 1,900,052 | +0.10(+0.53%) |
Sep 25, 2014 | 19.87 | 19.90 | 19.52 | 19.70 | 2,971,610 | -0.18(-0.90%) |
Sep 24, 2014 | 19.81 | 19.96 | 19.75 | 19.87 | 1,946,532 | +0.12(+0.59%) |
Sep 23, 2014 | 19.92 | 20.10 | 19.75 | 19.76 | 4,921,547 | -0.21(-1.04%) |
Sep 22, 2014 | 20.16 | 20.18 | 19.90 | 19.97 | 2,864,522 | -0.18(-0.89%) |
Sep 19, 2014 | 20.55 | 20.55 | 20.13 | 20.15 | 3,353,639 | -0.31(-1.53%) |
Sep 18, 2014 | 20.20 | 20.50 | 20.15 | 20.46 | 2,606,266 | +0.32(+1.60%) |
Sep 17, 2014 | 20.02 | 20.28 | 19.94 | 20.14 | 3,143,047 | +0.15(+0.73%) |
Sep 16, 2014 | 19.58 | 20.02 | 19.55 | 19.99 | 2,533,921 | +0.31(+1.58%) |
Sep 15, 2014 | 19.89 | 19.94 | 19.65 | 19.68 | 2,159,222 | -0.15(-0.75%) |
Sep 12, 2014 | 20.12 | 20.15 | 19.77 | 19.83 | 2,336,807 | -0.30(-1.47%) |
Sep 11, 2014 | 20.03 | 20.20 | 19.98 | 20.12 | 1,680,700 | +0.04(+0.19%) |
Sep 10, 2014 | 20.16 | 20.17 | 19.93 | 20.09 | 3,073,866 | -0.13(-0.66%) |
Sep 09, 2014 | 20.38 | 20.39 | 20.20 | 20.22 | 1,773,290 | -0.15(-0.74%) |
Sep 08, 2014 | 20.27 | 20.42 | 20.23 | 20.37 | 2,810,655 | +0.05(+0.25%) |
Sep 05, 2014 | 20.27 | 20.32 | 20.16 | 20.32 | 1,645,686 | +0.10(+0.47%) |
Sep 04, 2014 | 20.24 | 20.38 | 20.16 | 20.22 | 2,233,385 | +0.02(+0.10%) |
Sep 03, 2014 | 20.25 | 20.31 | 20.18 | 20.20 | 2,678,623 | -0.09(-0.42%) |
Sep 02, 2014 | 20.33 | 20.38 | 20.15 | 20.29 | 4,866,932 | -0.02(-0.11%) |
Aug 29, 2014 | 20.09 | 20.31 | 20.31 | 20.31 | 5,131,184 | +0.34(+1.69%) |
Aug 28, 2014 | 19.74 | 20.00 | 19.70 | 19.97 | 2,153,474 | +0.15(+0.76%) |
Aug 27, 2014 | 19.91 | 19.94 | 19.69 | 19.82 | 1,730,022 | -0.07(-0.33%) |
Aug 26, 2014 | 19.91 | 19.97 | 19.83 | 19.89 | 1,528,277 | +0.05(+0.23%) |
Aug 25, 2014 | 19.97 | 19.97 | 19.79 | 19.85 | 2,602,511 | -0.02(-0.11%) |
Aug 22, 2014 | 19.80 | 19.95 | 19.73 | 19.87 | 2,483,746 | -0.01(-0.05%) |
Aug 21, 2014 | 19.84 | 19.89 | 19.70 | 19.88 | 2,810,787 | +0.08(+0.42%) |
Aug 20, 2014 | 19.55 | 19.82 | 19.53 | 19.80 | 3,538,380 | +0.22(+1.15%) |
Aug 19, 2014 | 19.44 | 19.60 | 19.42 | 19.57 | 3,053,268 | +0.16(+0.81%) |
Aug 18, 2014 | 19.55 | 19.58 | 19.30 | 19.41 | 5,140,410 | -0.14(-0.72%) |
Aug 15, 2014 | 19.53 | 19.67 | 19.35 | 19.56 | 1,969,046 | +0.12(+0.62%) |
Aug 14, 2014 | 19.48 | 19.49 | 19.33 | 19.44 | 2,433,270 | +0.02(+0.13%) |
Aug 13, 2014 | 19.25 | 19.41 | 19.20 | 19.41 | 2,497,800 | +0.18(+0.94%) |
Aug 12, 2014 | 19.09 | 19.25 | 19.03 | 19.23 | 2,778,486 | +0.13(+0.67%) |
Aug 11, 2014 | 19.08 | 19.26 | 18.98 | 19.10 | 2,258,946 | +0.12(+0.65%) |
Aug 08, 2014 | 18.89 | 19.01 | 18.79 | 18.98 | 3,375,052 | +0.17(+0.88%) |
Aug 07, 2014 | 19.21 | 19.36 | 18.76 | 18.81 | 4,881,807 | -0.45(-2.31%) |
Aug 06, 2014 | 19.00 | 19.33 | 18.99 | 19.26 | 4,746,549 | +0.18(+0.95%) |
Aug 05, 2014 | 19.03 | 19.21 | 18.96 | 19.08 | 3,391,945 | -0.01(-0.06%) |
Aug 04, 2014 | 18.98 | 19.12 | 18.80 | 19.09 | 3,988,170 | +0.08(+0.43%) |
Aug 01, 2014 | 19.46 | 19.46 | 18.85 | 19.01 | 7,206,347 | +0.42(+2.27%) |
Jul 31, 2014 | 19.40 | 19.40 | 18.48 | 18.59 | 8,975,382 | -0.51(-2.66%) |
Jul 30, 2014 | 19.18 | 19.24 | 19.01 | 19.09 | 2,886,625 | +0.00(+0.00%) |
Jul 29, 2014 | 19.08 | 19.27 | 19.04 | 19.09 | 3,901,541 | +0.05(+0.26%) |
Jul 28, 2014 | 18.98 | 19.06 | 18.69 | 19.04 | 4,500,076 | +0.09(+0.50%) |
Jul 25, 2014 | 19.32 | 19.39 | 18.73 | 18.95 | 7,848,364 | -0.53(-2.73%) |
Jul 24, 2014 | 19.48 | 19.62 | 19.45 | 19.48 | 3,384,540 | +0.03(+0.17%) |
Jul 23, 2014 | 20.06 | 20.07 | 19.42 | 19.45 | 4,055,812 | -0.73(-3.62%) |
Jul 22, 2014 | 20.16 | 20.25 | 20.07 | 20.18 | 2,476,585 | +0.14(+0.68%) |
Jul 21, 2014 | 19.95 | 20.12 | 19.95 | 20.04 | 1,762,698 | +0.00(+0.02%) |
Jul 18, 2014 | 19.98 | 20.17 | 19.96 | 20.04 | 2,897,613 | +0.16(+0.81%) |
Jul 17, 2014 | 20.05 | 20.17 | 19.87 | 19.88 | 2,175,309 | -0.25(-1.23%) |
Jul 16, 2014 | 20.16 | 20.27 | 20.11 | 20.12 | 2,906,198 | +0.06(+0.31%) |
Jul 15, 2014 | 20.29 | 20.32 | 19.91 | 20.06 | 3,534,374 | -0.20(-0.98%) |
Jul 14, 2014 | 20.39 | 20.43 | 20.22 | 20.26 | 2,500,171 | +0.00(+0.00%) |
Jul 11, 2014 | 20.31 | 20.36 | 20.14 | 20.26 | 3,001,034 | -0.08(-0.39%) |
Jul 10, 2014 | 20.20 | 20.49 | 20.08 | 20.34 | 2,728,129 | -0.15(-0.75%) |
Jul 09, 2014 | 20.38 | 20.50 | 20.31 | 20.49 | 2,438,488 | +0.14(+0.69%) |
Jul 08, 2014 | 20.42 | 20.46 | 20.27 | 20.35 | 2,635,703 | -0.07(-0.32%) |
Jul 07, 2014 | 20.59 | 20.62 | 20.39 | 20.42 | 3,964,784 | -0.15(-0.74%) |
Jul 03, 2014 | 20.51 | 20.57 | 20.57 | 20.57 | 1,205,132 | +0.09(+0.46%) |
Jul 02, 2014 | 20.49 | 20.59 | 20.43 | 20.48 | 1,935,341 | -0.07(-0.34%) |
Jul 01, 2014 | 20.28 | 20.66 | 20.12 | 20.55 | 4,258,423 | +0.40(+1.97%) |
Jun 30, 2014 | 20.08 | 20.19 | 20.05 | 20.15 | 2,203,447 | +0.06(+0.31%) |
Jun 27, 2014 | 19.93 | 20.10 | 19.89 | 20.09 | 2,021,568 | +0.09(+0.45%) |
Jun 26, 2014 | 20.16 | 20.17 | 19.83 | 20.00 | 2,323,401 | -0.17(-0.82%) |
Jun 25, 2014 | 20.10 | 20.19 | 19.97 | 20.16 | 2,027,672 | +0.03(+0.16%) |
Jun 24, 2014 | 20.42 | 20.47 | 20.10 | 20.13 | 4,259,539 | -0.30(-1.45%) |
Jun 23, 2014 | 20.38 | 20.50 | 20.28 | 20.43 | 2,434,670 | +0.05(+0.24%) |
Jun 20, 2014 | 20.36 | 20.42 | 20.29 | 20.38 | 5,380,879 | +0.07(+0.35%) |
Jun 19, 2014 | 20.36 | 20.36 | 20.18 | 20.31 | 6,689,174 | -0.01(-0.04%) |
Jun 18, 2014 | 20.39 | 20.41 | 20.08 | 20.31 | 3,163,450 | -0.05(-0.26%) |
Jun 17, 2014 | 20.13 | 20.40 | 20.13 | 20.37 | 2,334,285 | +0.19(+0.96%) |
Jun 16, 2014 | 20.19 | 20.31 | 20.07 | 20.17 | 3,785,245 | -0.11(-0.55%) |
Jun 13, 2014 | 20.36 | 20.45 | 20.23 | 20.29 | 2,430,746 | -0.01(-0.04%) |
Jun 12, 2014 | 20.32 | 20.46 | 20.22 | 20.29 | 2,817,682 | -0.12(-0.61%) |
Jun 11, 2014 | 20.37 | 20.53 | 20.31 | 20.42 | 3,462,463 | +0.02(+0.08%) |
Jun 10, 2014 | 20.29 | 20.43 | 20.25 | 20.40 | 9,048,267 | +0.32(+1.58%) |
Jun 06, 2014 | 20.02 | 20.20 | 19.95 | 20.08 | 5,850,685 | +0.16(+0.79%) |
Jun 05, 2014 | 19.77 | 19.97 | 19.61 | 19.93 | 3,220,121 | +0.21(+1.07%) |
Jun 04, 2014 | 19.46 | 19.72 | 19.45 | 19.72 | 2,195,184 | +0.14(+0.70%) |
Jun 03, 2014 | 19.42 | 19.66 | 19.42 | 19.58 | 3,257,407 | +0.07(+0.38%) |
Jun 02, 2014 | 19.42 | 19.60 | 19.33 | 19.51 | 2,898,304 | -0.14(-0.74%) |
May 30, 2014 | 19.57 | 19.69 | 19.47 | 19.65 | 2,317,313 | +0.12(+0.61%) |
May 29, 2014 | 19.58 | 19.63 | 19.45 | 19.53 | 8,726,197 | +0.02(+0.11%) |
May 28, 2014 | 19.51 | 19.60 | 19.40 | 19.51 | 2,609,864 | +0.02(+0.09%) |
May 27, 2014 | 19.35 | 19.51 | 19.26 | 19.49 | 2,759,804 | +0.23(+1.20%) |
May 23, 2014 | 19.15 | 19.26 | 19.26 | 19.26 | 2,411,476 | +0.09(+0.45%) |
May 22, 2014 | 19.18 | 19.45 | 19.13 | 19.18 | 2,649,182 | +0.05(+0.24%) |
May 21, 2014 | 19.05 | 19.20 | 19.00 | 19.13 | 2,401,799 | +0.14(+0.74%) |
May 20, 2014 | 19.15 | 19.20 | 18.94 | 18.99 | 2,701,171 | -0.17(-0.86%) |
May 19, 2014 | 19.12 | 19.22 | 18.96 | 19.15 | 3,920,271 | +0.15(+0.77%) |
May 16, 2014 | 18.78 | 19.04 | 18.71 | 19.01 | 4,374,153 | +0.23(+1.20%) |
May 15, 2014 | 19.00 | 19.02 | 18.62 | 18.78 | 3,700,232 | -0.25(-1.29%) |
May 14, 2014 | 19.25 | 19.25 | 19.02 | 19.03 | 3,192,661 | -0.18(-0.94%) |
May 13, 2014 | 19.55 | 19.58 | 19.21 | 19.21 | 3,675,545 | -0.32(-1.64%) |
May 12, 2014 | 19.28 | 19.56 | 19.27 | 19.53 | 3,305,646 | +0.32(+1.69%) |
May 09, 2014 | 19.31 | 19.33 | 19.01 | 19.20 | 3,901,770 | -0.08(-0.43%) |
May 08, 2014 | 19.14 | 19.56 | 19.09 | 19.29 | 3,130,342 | +0.08(+0.41%) |
May 07, 2014 | 19.04 | 19.24 | 18.75 | 19.21 | 5,150,826 | +0.22(+1.16%) |
May 06, 2014 | 19.18 | 19.32 | 18.93 | 18.99 | 4,683,440 | -0.17(-0.88%) |
May 05, 2014 | 19.03 | 19.18 | 18.90 | 19.16 | 4,081,028 | -0.00(-0.02%) |
May 02, 2014 | 19.06 | 19.32 | 19.06 | 19.16 | 3,519,655 | +0.05(+0.24%) |