Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.13 | 21.32 | 20.99 | 21.11 | 4,958,105 | -0.16(-0.75%) |
Apr 29, 2015 | 21.29 | 21.42 | 21.04 | 21.26 | 7,995,140 | -0.16(-0.75%) |
Apr 28, 2015 | 21.00 | 21.50 | 20.88 | 21.42 | 8,708,687 | +0.31(+1.47%) |
Apr 27, 2015 | 20.91 | 21.27 | 20.79 | 21.11 | 12,497,224 | +0.24(+1.15%) |
Apr 24, 2015 | 20.52 | 20.98 | 20.50 | 20.87 | 23,251,176 | +1.71(+8.92%) |
Apr 23, 2015 | 19.27 | 19.36 | 18.86 | 19.16 | 11,345,342 | -0.31(-1.60%) |
Apr 22, 2015 | 19.36 | 19.52 | 18.99 | 19.48 | 6,489,361 | +0.18(+0.91%) |
Apr 21, 2015 | 19.28 | 19.40 | 19.11 | 19.30 | 5,354,960 | +0.02(+0.12%) |
Apr 20, 2015 | 19.08 | 19.29 | 18.96 | 19.28 | 4,012,490 | +0.33(+1.73%) |
Apr 17, 2015 | 19.20 | 19.24 | 18.81 | 18.95 | 7,700,644 | -0.45(-2.31%) |
Apr 16, 2015 | 19.38 | 19.56 | 19.31 | 19.40 | 7,475,538 | -0.07(-0.37%) |
Apr 15, 2015 | 19.47 | 19.55 | 19.24 | 19.47 | 12,707,797 | +0.31(+1.63%) |
Apr 14, 2015 | 18.99 | 19.31 | 18.94 | 19.16 | 10,490,172 | +0.31(+1.65%) |
Apr 13, 2015 | 18.98 | 19.12 | 18.84 | 18.85 | 4,493,165 | -0.14(-0.71%) |
Apr 10, 2015 | 18.97 | 19.05 | 18.85 | 18.98 | 4,691,551 | +0.08(+0.42%) |
Apr 09, 2015 | 18.66 | 18.95 | 18.57 | 18.90 | 6,340,459 | +0.26(+1.41%) |
Apr 08, 2015 | 18.70 | 18.86 | 18.57 | 18.64 | 9,147,603 | -0.06(-0.34%) |
Apr 07, 2015 | 18.15 | 18.89 | 18.13 | 18.70 | 7,923,364 | +0.57(+3.17%) |
Apr 06, 2015 | 17.96 | 18.16 | 17.82 | 18.13 | 7,545,404 | +0.10(+0.53%) |
Apr 02, 2015 | 17.97 | 18.03 | 18.03 | 18.03 | 4,564,549 | +0.06(+0.36%) |
Apr 01, 2015 | 17.97 | 18.07 | 17.74 | 17.97 | 4,799,638 | -0.06(-0.35%) |
Mar 31, 2015 | 17.93 | 18.10 | 17.91 | 18.03 | 4,934,477 | +0.04(+0.22%) |
Mar 30, 2015 | 17.94 | 18.06 | 17.73 | 17.99 | 5,572,768 | +0.19(+1.08%) |
Mar 27, 2015 | 17.81 | 17.93 | 17.72 | 17.80 | 5,012,765 | -0.02(-0.09%) |
Mar 26, 2015 | 18.01 | 18.01 | 17.67 | 17.82 | 7,547,990 | -0.32(-1.76%) |
Mar 25, 2015 | 18.70 | 18.77 | 18.13 | 18.13 | 5,294,691 | -0.55(-2.95%) |
Mar 24, 2015 | 18.99 | 19.08 | 18.69 | 18.69 | 7,562,617 | -0.36(-1.89%) |
Mar 23, 2015 | 18.96 | 19.17 | 18.91 | 19.04 | 3,418,743 | +0.14(+0.72%) |
Mar 20, 2015 | 18.99 | 19.16 | 18.90 | 18.91 | 7,220,914 | +0.02(+0.13%) |
Mar 19, 2015 | 18.88 | 19.09 | 18.88 | 18.89 | 4,664,347 | -0.10(-0.50%) |
Mar 18, 2015 | 18.77 | 19.11 | 18.74 | 18.98 | 5,608,757 | +0.22(+1.15%) |
Mar 17, 2015 | 18.62 | 18.90 | 18.61 | 18.77 | 5,615,024 | -0.13(-0.68%) |
Mar 16, 2015 | 18.45 | 18.95 | 18.41 | 18.89 | 6,379,030 | +0.18(+0.98%) |
Mar 13, 2015 | 18.78 | 18.81 | 18.48 | 18.71 | 3,857,953 | -0.11(-0.59%) |
Mar 12, 2015 | 18.71 | 18.93 | 18.68 | 18.82 | 4,160,850 | +0.11(+0.60%) |
Mar 11, 2015 | 18.69 | 18.87 | 18.69 | 18.71 | 5,298,525 | +0.04(+0.21%) |
Mar 10, 2015 | 18.96 | 19.04 | 18.67 | 18.67 | 5,729,073 | -0.43(-2.26%) |
Mar 09, 2015 | 19.46 | 19.56 | 19.00 | 19.10 | 11,909,077 | +0.28(+1.49%) |
Mar 06, 2015 | 18.43 | 18.82 | 18.42 | 18.82 | 14,559,045 | +0.34(+1.81%) |
Mar 05, 2015 | 18.62 | 18.80 | 18.44 | 18.49 | 4,798,433 | -0.05(-0.26%) |
Mar 04, 2015 | 19.04 | 19.07 | 18.53 | 18.53 | 6,371,226 | -0.54(-2.81%) |
Mar 03, 2015 | 19.00 | 19.12 | 18.88 | 19.07 | 4,730,146 | -0.10(-0.54%) |
Mar 02, 2015 | 19.09 | 19.28 | 18.89 | 19.17 | 5,755,298 | +0.08(+0.42%) |
Feb 27, 2015 | 19.12 | 19.28 | 19.03 | 19.09 | 5,540,776 | -0.08(-0.42%) |
Feb 26, 2015 | 19.40 | 19.53 | 19.06 | 19.17 | 4,824,724 | -0.31(-1.59%) |
Feb 25, 2015 | 19.43 | 19.54 | 19.37 | 19.48 | 5,607,925 | +0.04(+0.20%) |
Feb 24, 2015 | 19.17 | 19.54 | 19.13 | 19.44 | 9,226,669 | +0.25(+1.33%) |
Feb 23, 2015 | 19.19 | 19.20 | 19.00 | 19.19 | 5,604,976 | -0.06(-0.29%) |
Feb 20, 2015 | 19.03 | 19.26 | 18.89 | 19.24 | 8,139,263 | +0.16(+0.83%) |
Feb 19, 2015 | 18.87 | 19.16 | 18.78 | 19.09 | 4,087,558 | +0.20(+1.05%) |
Feb 18, 2015 | 18.94 | 19.01 | 18.82 | 18.89 | 3,032,806 | -0.14(-0.75%) |
Feb 17, 2015 | 18.94 | 19.05 | 18.83 | 19.03 | 3,061,183 | +0.07(+0.38%) |
Feb 13, 2015 | 18.80 | 18.96 | 18.96 | 18.96 | 3,148,973 | +0.15(+0.80%) |
Feb 12, 2015 | 18.63 | 19.04 | 18.62 | 18.81 | 5,650,268 | +0.29(+1.55%) |
Feb 11, 2015 | 18.40 | 18.59 | 18.37 | 18.52 | 5,085,193 | +0.14(+0.74%) |
Feb 10, 2015 | 18.53 | 18.55 | 18.18 | 18.39 | 3,802,161 | -0.02(-0.13%) |
Feb 09, 2015 | 18.53 | 18.65 | 18.39 | 18.41 | 3,430,094 | -0.22(-1.20%) |
Feb 06, 2015 | 18.48 | 18.77 | 18.48 | 18.63 | 6,324,593 | +0.15(+0.82%) |
Feb 05, 2015 | 18.15 | 18.56 | 18.15 | 18.48 | 5,317,057 | +0.40(+2.20%) |
Feb 04, 2015 | 18.34 | 18.67 | 18.05 | 18.08 | 7,139,320 | -0.38(-2.07%) |
Feb 03, 2015 | 18.04 | 18.51 | 18.04 | 18.46 | 6,866,802 | +0.52(+2.93%) |
Feb 02, 2015 | 18.08 | 18.15 | 17.61 | 17.94 | 7,541,516 | -0.14(-0.75%) |
Jan 30, 2015 | 17.98 | 18.19 | 17.94 | 18.08 | 10,064,100 | +0.02(+0.09%) |
Jan 29, 2015 | 18.06 | 18.28 | 17.88 | 18.06 | 8,227,949 | +0.05(+0.27%) |
Jan 28, 2015 | 18.60 | 18.76 | 18.01 | 18.01 | 15,076,092 | +0.65(+3.76%) |
Jan 27, 2015 | 17.36 | 17.52 | 17.28 | 17.36 | 6,331,530 | -0.25(-1.44%) |
Jan 26, 2015 | 17.48 | 17.62 | 17.30 | 17.61 | 2,702,397 | +0.11(+0.64%) |
Jan 23, 2015 | 17.53 | 17.80 | 17.47 | 17.50 | 2,695,195 | -0.03(-0.18%) |
Jan 22, 2015 | 17.17 | 17.54 | 17.11 | 17.53 | 2,219,880 | +0.17(+0.96%) |
Jan 21, 2015 | 17.14 | 17.41 | 16.99 | 17.37 | 3,740,898 | +0.10(+0.55%) |
Jan 20, 2015 | 17.29 | 17.37 | 17.07 | 17.27 | 3,563,182 | +0.07(+0.42%) |
Jan 16, 2015 | 17.00 | 17.24 | 16.89 | 17.20 | 4,649,263 | +0.19(+1.12%) |
Jan 15, 2015 | 17.75 | 17.93 | 16.95 | 17.01 | 13,599,491 | -0.68(-3.87%) |
Jan 14, 2015 | 17.65 | 17.77 | 17.28 | 17.69 | 7,973,770 | -0.12(-0.67%) |
Jan 13, 2015 | 17.73 | 18.23 | 17.61 | 17.81 | 4,452,694 | -0.04(-0.22%) |
Jan 12, 2015 | 18.17 | 18.17 | 17.80 | 17.85 | 6,800,114 | -0.48(-2.60%) |
Jan 09, 2015 | 18.31 | 18.46 | 18.04 | 18.33 | 5,227,626 | +0.02(+0.09%) |
Jan 08, 2015 | 17.98 | 18.37 | 17.97 | 18.31 | 6,814,613 | +0.52(+2.90%) |
Jan 07, 2015 | 17.50 | 18.06 | 17.43 | 17.80 | 12,337,890 | +0.39(+2.24%) |
Jan 06, 2015 | 17.65 | 17.67 | 17.28 | 17.41 | 5,434,981 | -0.25(-1.40%) |
Jan 05, 2015 | 17.75 | 17.76 | 17.55 | 17.65 | 4,786,757 | -0.20(-1.11%) |
Jan 02, 2015 | 17.86 | 17.96 | 17.69 | 17.85 | 2,624,075 | +0.10(+0.58%) |
Dec 31, 2014 | 18.04 | 17.75 | 17.75 | 17.75 | 2,370,061 | -0.28(-1.54%) |
Dec 30, 2014 | 17.96 | 18.12 | 17.86 | 18.03 | 2,275,587 | +0.06(+0.35%) |
Dec 29, 2014 | 18.08 | 18.17 | 17.96 | 17.96 | 3,235,690 | -0.11(-0.62%) |
Dec 26, 2014 | 18.19 | 18.27 | 18.07 | 18.08 | 2,493,191 | -0.08(-0.44%) |
Dec 24, 2014 | 18.12 | 18.15 | 18.15 | 18.15 | 1,683,451 | +0.02(+0.09%) |
Dec 23, 2014 | 18.03 | 18.37 | 18.00 | 18.14 | 4,997,584 | +0.12(+0.66%) |
Dec 22, 2014 | 17.84 | 18.06 | 17.83 | 18.02 | 4,093,866 | +0.14(+0.80%) |
Dec 19, 2014 | 17.54 | 17.88 | 17.48 | 17.88 | 10,938,754 | +0.46(+2.65%) |
Dec 18, 2014 | 17.25 | 17.42 | 17.24 | 17.42 | 4,894,828 | +0.38(+2.24%) |
Dec 17, 2014 | 17.02 | 17.15 | 16.88 | 17.03 | 6,814,304 | +0.04(+0.23%) |
Dec 16, 2014 | 16.79 | 17.22 | 16.72 | 16.99 | 8,159,421 | +0.09(+0.52%) |
Dec 15, 2014 | 16.94 | 17.10 | 16.81 | 16.91 | 10,072,413 | +0.13(+0.76%) |
Dec 12, 2014 | 16.88 | 16.97 | 16.75 | 16.78 | 5,913,725 | -0.21(-1.26%) |
Dec 11, 2014 | 17.17 | 17.27 | 16.97 | 16.99 | 5,633,968 | -0.05(-0.28%) |
Dec 10, 2014 | 17.32 | 17.38 | 16.95 | 17.04 | 11,692,417 | -0.33(-1.92%) |
Dec 09, 2014 | 17.06 | 17.40 | 16.97 | 17.38 | 6,262,175 | +0.12(+0.69%) |
Dec 08, 2014 | 17.73 | 17.73 | 17.22 | 17.26 | 10,141,280 | -0.51(-2.86%) |
Dec 05, 2014 | 17.63 | 17.79 | 17.54 | 17.77 | 5,920,082 | +0.08(+0.45%) |
Dec 04, 2014 | 17.67 | 17.72 | 17.56 | 17.69 | 4,920,495 | -0.06(-0.31%) |
Dec 03, 2014 | 17.20 | 17.76 | 17.17 | 17.74 | 7,271,234 | +0.62(+3.62%) |
Dec 02, 2014 | 17.16 | 17.26 | 17.03 | 17.12 | 7,420,728 | -0.18(-1.06%) |
Dec 01, 2014 | 17.57 | 17.57 | 17.23 | 17.30 | 6,505,838 | -0.32(-1.81%) |
Nov 28, 2014 | 17.55 | 17.72 | 17.42 | 17.62 | 2,559,877 | +0.05(+0.27%) |
Nov 26, 2014 | 17.60 | 17.57 | 17.57 | 17.57 | 6,387,079 | -0.05(-0.27%) |
Nov 25, 2014 | 17.43 | 17.63 | 17.42 | 17.62 | 6,131,171 | +0.17(+0.95%) |
Nov 24, 2014 | 17.29 | 17.48 | 17.19 | 17.46 | 5,053,240 | +0.16(+0.92%) |
Nov 21, 2014 | 17.12 | 17.30 | 17.04 | 17.30 | 4,654,996 | +0.36(+2.15%) |
Nov 20, 2014 | 16.90 | 17.01 | 16.77 | 16.93 | 4,900,982 | -0.06(-0.33%) |
Nov 19, 2014 | 17.03 | 17.05 | 16.85 | 16.99 | 4,811,395 | -0.10(-0.56%) |
Nov 18, 2014 | 16.84 | 17.19 | 16.77 | 17.08 | 6,992,035 | +0.20(+1.17%) |
Nov 17, 2014 | 16.66 | 16.96 | 16.53 | 16.89 | 8,258,297 | +0.27(+1.62%) |
Nov 14, 2014 | 16.16 | 16.64 | 16.15 | 16.62 | 7,117,812 | +0.43(+2.64%) |
Nov 13, 2014 | 16.47 | 16.51 | 16.11 | 16.19 | 9,328,661 | -0.33(-2.01%) |
Nov 12, 2014 | 15.98 | 16.59 | 15.94 | 16.52 | 12,451,762 | +0.47(+2.91%) |
Nov 11, 2014 | 17.30 | 17.38 | 16.01 | 16.05 | 27,263,436 | -0.97(-5.67%) |
Nov 10, 2014 | 16.77 | 17.18 | 16.77 | 17.02 | 7,850,546 | -0.32(-1.87%) |
Nov 07, 2014 | 17.06 | 17.41 | 17.06 | 17.34 | 6,608,708 | +0.24(+1.39%) |
Nov 06, 2014 | 16.98 | 17.15 | 16.95 | 17.11 | 7,117,303 | +0.14(+0.84%) |
Nov 05, 2014 | 16.83 | 16.99 | 16.70 | 16.96 | 6,403,235 | +0.19(+1.13%) |
Nov 04, 2014 | 16.72 | 16.81 | 16.58 | 16.77 | 5,777,641 | +0.09(+0.57%) |
Nov 03, 2014 | 16.66 | 16.71 | 16.49 | 16.68 | 7,911,010 | +0.00(+0.00%) |
Oct 31, 2014 | 16.77 | 16.87 | 16.50 | 16.68 | 14,776,106 | +0.08(+0.48%) |
Oct 30, 2014 | 16.58 | 16.81 | 16.47 | 16.60 | 12,996,380 | +0.01(+0.05%) |
Oct 29, 2014 | 16.35 | 16.65 | 16.24 | 16.59 | 15,014,172 | +0.20(+1.21%) |
Oct 28, 2014 | 15.63 | 16.45 | 15.62 | 16.39 | 13,423,176 | +0.78(+5.02%) |
Oct 27, 2014 | 15.03 | 15.69 | 15.04 | 15.61 | 17,068,520 | +0.57(+3.79%) |
Oct 24, 2014 | 15.63 | 15.78 | 15.01 | 15.04 | 26,799,952 | -1.04(-6.50%) |
Oct 23, 2014 | 15.76 | 16.13 | 15.66 | 16.09 | 10,410,620 | +0.51(+3.25%) |
Oct 22, 2014 | 15.92 | 15.99 | 15.56 | 15.58 | 8,916,649 | -0.40(-2.48%) |
Oct 21, 2014 | 15.71 | 16.04 | 15.65 | 15.98 | 7,649,988 | +0.30(+1.92%) |
Oct 20, 2014 | 15.33 | 15.75 | 15.26 | 15.67 | 6,089,101 | +0.25(+1.64%) |
Oct 17, 2014 | 15.34 | 15.54 | 15.29 | 15.42 | 7,731,690 | +0.23(+1.51%) |
Oct 16, 2014 | 14.91 | 15.26 | 14.91 | 15.19 | 9,684,131 | +0.05(+0.31%) |
Oct 15, 2014 | 14.68 | 15.18 | 14.57 | 15.14 | 12,170,599 | +0.29(+1.92%) |
Oct 14, 2014 | 14.83 | 15.10 | 14.79 | 14.86 | 10,335,523 | +0.16(+1.08%) |
Oct 13, 2014 | 15.01 | 15.12 | 14.68 | 14.70 | 12,843,502 | -0.37(-2.47%) |
Oct 10, 2014 | 15.93 | 15.99 | 15.06 | 15.07 | 23,662,852 | -1.50(-9.07%) |
Oct 09, 2014 | 16.72 | 16.72 | 16.41 | 16.58 | 9,228,005 | -0.21(-1.23%) |
Oct 08, 2014 | 16.64 | 16.81 | 16.19 | 16.78 | 11,455,106 | -0.07(-0.42%) |
Oct 07, 2014 | 17.12 | 17.26 | 16.82 | 16.85 | 6,887,591 | -0.29(-1.71%) |
Oct 06, 2014 | 17.47 | 17.48 | 17.10 | 17.15 | 4,012,284 | -0.32(-1.81%) |
Oct 03, 2014 | 17.42 | 17.58 | 17.36 | 17.46 | 3,439,475 | +0.09(+0.50%) |
Oct 02, 2014 | 17.16 | 17.46 | 17.11 | 17.38 | 3,667,391 | +0.21(+1.25%) |
Oct 01, 2014 | 17.50 | 17.51 | 17.13 | 17.16 | 8,853,288 | -0.37(-2.12%) |
Sep 30, 2014 | 17.61 | 17.65 | 17.46 | 17.53 | 5,261,008 | -0.02(-0.13%) |
Sep 29, 2014 | 17.49 | 17.59 | 17.34 | 17.56 | 4,231,003 | -0.03(-0.18%) |
Sep 26, 2014 | 17.50 | 17.65 | 17.43 | 17.59 | 3,815,820 | +0.05(+0.27%) |
Sep 25, 2014 | 17.83 | 17.85 | 17.48 | 17.54 | 6,304,454 | -0.31(-1.73%) |
Sep 24, 2014 | 17.83 | 17.94 | 17.77 | 17.85 | 4,529,076 | +0.02(+0.09%) |
Sep 23, 2014 | 17.91 | 18.00 | 17.82 | 17.84 | 5,679,126 | -0.06(-0.31%) |
Sep 22, 2014 | 17.92 | 18.11 | 17.81 | 17.89 | 4,873,281 | -0.02(-0.13%) |
Sep 19, 2014 | 18.07 | 18.14 | 17.82 | 17.91 | 17,571,866 | -0.13(-0.70%) |
Sep 18, 2014 | 18.07 | 18.19 | 18.03 | 18.04 | 6,213,952 | -0.02(-0.13%) |
Sep 17, 2014 | 18.08 | 18.22 | 18.00 | 18.07 | 4,980,586 | +0.02(+0.09%) |
Sep 16, 2014 | 18.22 | 18.22 | 17.80 | 18.05 | 7,506,312 | -0.18(-1.00%) |
Sep 15, 2014 | 18.31 | 18.31 | 17.89 | 18.23 | 9,095,838 | -0.10(-0.56%) |
Sep 12, 2014 | 18.71 | 18.71 | 18.31 | 18.33 | 4,868,685 | -0.43(-2.28%) |
Sep 11, 2014 | 18.78 | 18.78 | 18.45 | 18.76 | 5,109,639 | -0.03(-0.17%) |
Sep 10, 2014 | 18.56 | 18.81 | 18.52 | 18.79 | 4,098,517 | +0.31(+1.67%) |
Sep 09, 2014 | 18.60 | 18.64 | 18.45 | 18.48 | 4,431,239 | -0.13(-0.68%) |
Sep 08, 2014 | 18.37 | 18.68 | 18.37 | 18.61 | 4,911,806 | +0.14(+0.77%) |
Sep 05, 2014 | 18.25 | 18.54 | 18.25 | 18.47 | 7,951,348 | +0.13(+0.69%) |
Sep 04, 2014 | 18.26 | 18.60 | 18.24 | 18.34 | 5,234,294 | +0.04(+0.22%) |
Sep 03, 2014 | 18.39 | 18.41 | 18.23 | 18.30 | 6,608,196 | -0.06(-0.30%) |
Sep 02, 2014 | 18.37 | 18.65 | 18.33 | 18.36 | 4,805,678 | +0.00(+0.00%) |
Aug 29, 2014 | 18.41 | 18.36 | 18.36 | 18.36 | 7,257,562 | +0.01(+0.04%) |
Aug 28, 2014 | 18.27 | 18.36 | 18.13 | 18.35 | 5,539,695 | +0.04(+0.22%) |
Aug 27, 2014 | 18.55 | 18.69 | 18.29 | 18.31 | 6,555,619 | -0.22(-1.19%) |
Aug 26, 2014 | 18.75 | 18.76 | 18.52 | 18.53 | 5,724,116 | -0.19(-1.01%) |
Aug 25, 2014 | 19.03 | 19.06 | 18.62 | 18.72 | 3,545,079 | -0.24(-1.25%) |
Aug 22, 2014 | 18.81 | 19.08 | 18.74 | 18.96 | 5,272,421 | +0.05(+0.25%) |
Aug 21, 2014 | 18.76 | 19.00 | 18.64 | 18.91 | 6,363,185 | +0.16(+0.84%) |
Aug 20, 2014 | 18.59 | 18.90 | 18.52 | 18.75 | 7,443,662 | +0.08(+0.42%) |
Aug 19, 2014 | 18.33 | 18.67 | 18.30 | 18.67 | 8,443,143 | +0.35(+1.89%) |
Aug 18, 2014 | 18.27 | 18.39 | 18.18 | 18.33 | 5,916,606 | +0.20(+1.13%) |
Aug 15, 2014 | 18.21 | 18.27 | 18.06 | 18.12 | 8,947,776 | -0.01(-0.04%) |
Aug 14, 2014 | 18.48 | 18.64 | 18.09 | 18.13 | 12,470,504 | -0.46(-2.46%) |
Aug 13, 2014 | 18.47 | 18.72 | 18.43 | 18.59 | 7,294,411 | +0.19(+1.03%) |
Aug 12, 2014 | 18.39 | 18.52 | 18.30 | 18.40 | 5,002,454 | +0.02(+0.09%) |
Aug 11, 2014 | 18.36 | 18.48 | 18.27 | 18.38 | 5,334,129 | +0.06(+0.34%) |
Aug 08, 2014 | 18.13 | 18.26 | 18.07 | 18.32 | 5,681,337 | +0.19(+1.04%) |
Aug 07, 2014 | 18.48 | 18.52 | 18.12 | 18.13 | 5,708,714 | -0.28(-1.50%) |
Aug 06, 2014 | 18.33 | 18.49 | 18.27 | 18.41 | 5,230,094 | +0.03(+0.17%) |
Aug 05, 2014 | 18.24 | 18.43 | 18.18 | 18.37 | 5,470,078 | +0.09(+0.47%) |
Aug 04, 2014 | 18.30 | 18.49 | 18.16 | 18.29 | 7,340,858 | -0.06(-0.30%) |
Aug 01, 2014 | 18.45 | 18.56 | 18.26 | 18.34 | 7,815,643 | -0.21(-1.15%) |
Jul 31, 2014 | 18.57 | 18.78 | 18.51 | 18.55 | 8,345,320 | -0.14(-0.76%) |
Jul 30, 2014 | 18.79 | 18.92 | 18.65 | 18.70 | 7,507,685 | +0.01(+0.04%) |
Jul 29, 2014 | 18.70 | 18.96 | 18.67 | 18.69 | 9,480,167 | -0.01(-0.04%) |
Jul 28, 2014 | 18.45 | 18.71 | 18.27 | 18.70 | 9,968,778 | +0.37(+2.02%) |
Jul 25, 2014 | 18.26 | 18.47 | 18.14 | 18.33 | 8,199,191 | +0.03(+0.17%) |
Jul 24, 2014 | 17.69 | 18.39 | 17.66 | 18.29 | 17,712,678 | +0.61(+3.48%) |
Jul 23, 2014 | 17.85 | 17.95 | 17.32 | 17.68 | 51,463,240 | -1.88(-9.63%) |
Jul 22, 2014 | 19.38 | 19.86 | 19.38 | 19.56 | 11,703,652 | +0.29(+1.51%) |
Jul 21, 2014 | 19.13 | 19.45 | 18.93 | 19.27 | 12,239,878 | +0.35(+1.88%) |
Jul 18, 2014 | 18.92 | 19.00 | 18.84 | 18.92 | 6,328,580 | +0.12(+0.63%) |
Jul 17, 2014 | 18.76 | 18.93 | 18.67 | 18.80 | 9,890,145 | +0.02(+0.08%) |
Jul 16, 2014 | 19.11 | 19.19 | 18.74 | 18.78 | 8,728,200 | -0.27(-1.41%) |
Jul 15, 2014 | 19.07 | 19.22 | 18.96 | 19.05 | 4,063,895 | +0.03(+0.17%) |
Jul 14, 2014 | 19.17 | 19.20 | 18.96 | 19.02 | 5,069,965 | -0.11(-0.58%) |
Jul 11, 2014 | 19.25 | 19.30 | 19.07 | 19.13 | 3,857,791 | -0.09(-0.49%) |
Jul 10, 2014 | 19.03 | 19.31 | 18.93 | 19.22 | 4,121,649 | +0.01(+0.04%) |
Jul 09, 2014 | 18.97 | 19.24 | 18.96 | 19.22 | 8,175,897 | +0.24(+1.25%) |
Jul 08, 2014 | 19.39 | 19.40 | 18.93 | 18.98 | 8,560,251 | -0.50(-2.55%) |
Jul 07, 2014 | 19.51 | 19.56 | 19.37 | 19.48 | 4,059,885 | +0.05(+0.24%) |
Jul 03, 2014 | 19.67 | 19.43 | 19.43 | 19.43 | 3,030,492 | -0.10(-0.52%) |
Jul 02, 2014 | 19.35 | 19.66 | 19.35 | 19.53 | 5,246,555 | +0.22(+1.14%) |
Jul 01, 2014 | 19.42 | 19.49 | 19.26 | 19.31 | 5,563,878 | -0.03(-0.16%) |
Jun 30, 2014 | 19.31 | 19.50 | 19.29 | 19.34 | 4,553,532 | +0.06(+0.29%) |
Jun 27, 2014 | 19.09 | 19.37 | 19.03 | 19.29 | 8,700,558 | +0.18(+0.95%) |
Jun 26, 2014 | 19.07 | 19.19 | 18.94 | 19.11 | 5,430,695 | +0.08(+0.41%) |
Jun 25, 2014 | 18.98 | 19.15 | 18.89 | 19.03 | 8,226,224 | +0.01(+0.04%) |
Jun 24, 2014 | 19.28 | 19.35 | 18.97 | 19.02 | 8,993,544 | -0.24(-1.23%) |
Jun 23, 2014 | 19.12 | 19.34 | 19.07 | 19.26 | 5,710,455 | +0.13(+0.70%) |
Jun 20, 2014 | 19.08 | 19.23 | 18.97 | 19.12 | 16,785,912 | +0.04(+0.21%) |
Jun 19, 2014 | 19.78 | 19.79 | 19.07 | 19.08 | 18,038,598 | -0.82(-4.12%) |
Jun 18, 2014 | 19.86 | 19.93 | 19.64 | 19.90 | 4,572,378 | +0.05(+0.24%) |
Jun 17, 2014 | 19.59 | 19.98 | 19.58 | 19.86 | 5,940,342 | +0.20(+1.04%) |
Jun 16, 2014 | 19.41 | 19.80 | 19.35 | 19.65 | 7,171,714 | +0.27(+1.38%) |
Jun 13, 2014 | 19.35 | 19.43 | 19.23 | 19.38 | 7,907,295 | -0.03(-0.16%) |
Jun 12, 2014 | 19.41 | 19.54 | 19.27 | 19.41 | 5,671,737 | -0.02(-0.12%) |
Jun 11, 2014 | 19.48 | 19.55 | 19.40 | 19.44 | 4,833,405 | -0.06(-0.28%) |
Jun 10, 2014 | 19.47 | 19.61 | 19.41 | 19.49 | 5,628,837 | -0.13(-0.64%) |
Jun 06, 2014 | 19.63 | 19.75 | 19.58 | 19.62 | 5,499,358 | +0.07(+0.36%) |
Jun 05, 2014 | 19.71 | 19.71 | 19.35 | 19.55 | 6,856,826 | +0.09(+0.49%) |
Jun 04, 2014 | 19.29 | 19.56 | 19.25 | 19.45 | 7,156,295 | +0.13(+0.65%) |
Jun 03, 2014 | 19.26 | 19.45 | 19.24 | 19.33 | 7,986,173 | +0.02(+0.08%) |
Jun 02, 2014 | 19.31 | 19.39 | 19.05 | 19.31 | 12,821,162 | +0.03(+0.16%) |
May 30, 2014 | 20.05 | 20.07 | 19.22 | 19.28 | 13,198,453 | -0.78(-3.89%) |
May 29, 2014 | 20.02 | 20.26 | 20.02 | 20.06 | 8,976,946 | +0.17(+0.87%) |
May 28, 2014 | 19.78 | 20.04 | 19.73 | 19.89 | 11,577,303 | +0.17(+0.84%) |
May 27, 2014 | 19.63 | 19.89 | 19.59 | 19.72 | 9,588,178 | +0.19(+0.97%) |
May 23, 2014 | 19.51 | 19.53 | 19.53 | 19.53 | 7,183,130 | -0.01(-0.07%) |
May 22, 2014 | 19.38 | 19.57 | 19.36 | 19.55 | 2,793,474 | +0.16(+0.84%) |
May 21, 2014 | 19.22 | 19.45 | 19.15 | 19.38 | 8,556,632 | +0.22(+1.15%) |
May 20, 2014 | 19.39 | 19.48 | 19.16 | 19.16 | 10,217,263 | -0.24(-1.26%) |
May 19, 2014 | 19.21 | 19.60 | 19.21 | 19.41 | 8,740,026 | +0.17(+0.86%) |
May 16, 2014 | 19.49 | 19.51 | 19.15 | 19.24 | 9,961,549 | -0.24(-1.21%) |
May 15, 2014 | 19.68 | 19.79 | 19.29 | 19.48 | 8,442,227 | +0.08(+0.41%) |
May 14, 2014 | 19.58 | 19.75 | 19.28 | 19.40 | 10,108,674 | -0.21(-1.05%) |
May 13, 2014 | 19.56 | 19.66 | 19.44 | 19.60 | 7,182,222 | +0.07(+0.36%) |
May 12, 2014 | 19.50 | 19.80 | 19.48 | 19.53 | 5,197,687 | +0.14(+0.73%) |
May 09, 2014 | 19.41 | 19.45 | 19.11 | 19.39 | 5,023,082 | -0.03(-0.16%) |
May 08, 2014 | 19.44 | 19.82 | 19.34 | 19.42 | 5,967,692 | -0.02(-0.12%) |
May 07, 2014 | 19.38 | 19.47 | 19.13 | 19.45 | 6,286,963 | +0.06(+0.28%) |
May 06, 2014 | 19.49 | 19.64 | 19.35 | 19.39 | 5,177,003 | -0.16(-0.81%) |
May 05, 2014 | 19.42 | 19.62 | 19.34 | 19.55 | 4,835,549 | +0.04(+0.20%) |
May 02, 2014 | 19.63 | 19.80 | 19.50 | 19.51 | 6,478,229 | -0.13(-0.64%) |