Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 20.16 | 20.26 | 20.07 | 20.11 | 2,806,698 | -0.02(-0.11%) |
Feb 26, 2015 | 20.54 | 20.54 | 20.07 | 20.13 | 4,018,410 | -0.44(-2.13%) |
Feb 25, 2015 | 20.63 | 20.69 | 20.46 | 20.57 | 2,679,622 | -0.04(-0.19%) |
Feb 24, 2015 | 20.53 | 20.77 | 20.52 | 20.61 | 6,487,110 | +0.21(+1.02%) |
Feb 23, 2015 | 20.60 | 20.69 | 20.30 | 20.40 | 3,400,323 | -0.14(-0.67%) |
Feb 20, 2015 | 20.45 | 20.56 | 20.29 | 20.54 | 4,141,453 | -0.03(-0.15%) |
Feb 19, 2015 | 20.43 | 20.67 | 20.41 | 20.57 | 3,263,573 | +0.10(+0.49%) |
Feb 18, 2015 | 20.53 | 20.53 | 20.34 | 20.47 | 2,878,670 | -0.08(-0.41%) |
Feb 17, 2015 | 20.28 | 20.64 | 20.23 | 20.56 | 2,914,009 | +0.25(+1.21%) |
Feb 13, 2015 | 20.30 | 20.31 | 20.31 | 20.31 | 3,969,617 | +0.02(+0.08%) |
Feb 12, 2015 | 20.11 | 20.34 | 20.11 | 20.30 | 4,598,394 | +0.24(+1.19%) |
Feb 11, 2015 | 20.16 | 20.35 | 20.03 | 20.06 | 3,948,800 | -0.15(-0.76%) |
Feb 10, 2015 | 19.98 | 20.41 | 19.79 | 20.21 | 7,230,087 | +0.08(+0.42%) |
Feb 09, 2015 | 20.92 | 21.04 | 20.00 | 20.13 | 9,297,707 | +0.12(+0.61%) |
Feb 06, 2015 | 19.68 | 20.08 | 19.61 | 20.00 | 7,428,536 | +0.35(+1.80%) |
Feb 05, 2015 | 20.06 | 20.06 | 19.33 | 19.65 | 7,237,381 | -0.41(-2.03%) |
Feb 04, 2015 | 19.85 | 20.25 | 19.78 | 20.06 | 6,667,599 | +0.12(+0.58%) |
Feb 03, 2015 | 19.46 | 19.95 | 19.41 | 19.94 | 5,339,476 | +0.62(+3.22%) |
Feb 02, 2015 | 19.24 | 19.45 | 18.90 | 19.32 | 5,989,628 | +0.25(+1.29%) |
Jan 30, 2015 | 19.37 | 19.38 | 19.05 | 19.07 | 4,384,787 | -0.45(-2.28%) |
Jan 29, 2015 | 19.10 | 19.59 | 18.97 | 19.52 | 4,806,229 | +0.31(+1.60%) |
Jan 28, 2015 | 19.46 | 19.59 | 19.18 | 19.21 | 4,032,977 | -0.10(-0.52%) |
Jan 27, 2015 | 19.21 | 19.40 | 19.13 | 19.31 | 4,347,860 | -0.15(-0.75%) |
Jan 26, 2015 | 18.99 | 19.48 | 18.83 | 19.46 | 4,961,851 | +0.53(+2.80%) |
Jan 23, 2015 | 18.91 | 18.97 | 18.72 | 18.93 | 4,418,317 | +0.02(+0.12%) |
Jan 22, 2015 | 18.63 | 19.00 | 18.53 | 18.91 | 6,811,300 | +0.40(+2.16%) |
Jan 21, 2015 | 18.13 | 18.57 | 18.13 | 18.51 | 6,544,438 | +0.31(+1.69%) |
Jan 20, 2015 | 18.64 | 18.70 | 18.07 | 18.20 | 4,717,462 | -0.36(-1.94%) |
Jan 16, 2015 | 18.20 | 18.59 | 17.84 | 18.56 | 5,504,679 | +0.31(+1.73%) |
Jan 15, 2015 | 18.81 | 18.88 | 18.22 | 18.24 | 7,977,299 | -0.53(-2.82%) |
Jan 14, 2015 | 18.78 | 18.94 | 18.52 | 18.77 | 6,508,379 | -0.23(-1.21%) |
Jan 13, 2015 | 19.53 | 19.75 | 18.67 | 19.01 | 6,866,888 | -0.34(-1.75%) |
Jan 12, 2015 | 19.57 | 19.62 | 19.30 | 19.34 | 4,076,476 | -0.15(-0.75%) |
Jan 09, 2015 | 19.88 | 19.92 | 19.47 | 19.49 | 7,488,063 | -0.34(-1.70%) |
Jan 08, 2015 | 19.26 | 19.84 | 19.20 | 19.83 | 6,262,024 | +0.76(+3.99%) |
Jan 07, 2015 | 18.92 | 19.20 | 18.87 | 19.07 | 3,549,001 | +0.28(+1.51%) |
Jan 06, 2015 | 18.84 | 18.97 | 18.52 | 18.78 | 4,486,551 | -0.02(-0.12%) |
Jan 05, 2015 | 19.03 | 19.08 | 18.66 | 18.81 | 3,854,078 | -0.33(-1.72%) |
Jan 02, 2015 | 19.43 | 19.49 | 18.99 | 19.13 | 3,938,406 | -0.15(-0.75%) |
Dec 31, 2014 | 19.38 | 19.28 | 19.28 | 19.28 | 2,009,756 | -0.06(-0.32%) |
Dec 30, 2014 | 19.43 | 19.46 | 19.31 | 19.34 | 2,481,322 | -0.09(-0.47%) |
Dec 29, 2014 | 19.33 | 19.48 | 19.29 | 19.43 | 1,813,619 | +0.10(+0.51%) |
Dec 26, 2014 | 19.33 | 19.52 | 19.20 | 19.33 | 1,185,109 | +0.08(+0.40%) |
Dec 24, 2014 | 19.38 | 19.26 | 19.26 | 19.26 | 1,812,519 | -0.11(-0.55%) |
Dec 23, 2014 | 19.45 | 19.57 | 19.33 | 19.36 | 3,007,767 | -0.03(-0.16%) |
Dec 22, 2014 | 19.36 | 19.56 | 19.34 | 19.39 | 5,711,848 | +0.03(+0.16%) |
Dec 19, 2014 | 19.27 | 19.46 | 19.01 | 19.36 | 8,483,396 | +0.18(+0.96%) |
Dec 18, 2014 | 19.00 | 19.20 | 18.87 | 19.18 | 6,446,015 | +0.49(+2.62%) |
Dec 17, 2014 | 18.27 | 18.77 | 18.14 | 18.69 | 7,832,887 | +0.52(+2.86%) |
Dec 16, 2014 | 18.26 | 18.54 | 18.17 | 18.17 | 4,657,008 | -0.19(-1.04%) |
Dec 15, 2014 | 18.44 | 18.64 | 18.21 | 18.36 | 5,321,184 | -0.04(-0.21%) |
Dec 12, 2014 | 18.61 | 18.72 | 18.40 | 18.40 | 5,681,640 | -0.36(-1.92%) |
Dec 11, 2014 | 18.73 | 18.91 | 18.71 | 18.76 | 5,854,504 | +0.15(+0.82%) |
Dec 10, 2014 | 19.05 | 19.05 | 18.55 | 18.61 | 5,023,530 | -0.45(-2.37%) |
Dec 09, 2014 | 18.57 | 19.11 | 18.52 | 19.06 | 7,614,968 | +0.26(+1.38%) |
Dec 08, 2014 | 18.97 | 19.10 | 18.77 | 18.80 | 5,428,500 | -0.23(-1.21%) |
Dec 05, 2014 | 18.94 | 19.18 | 18.84 | 19.03 | 7,336,097 | +0.07(+0.36%) |
Dec 04, 2014 | 18.94 | 19.00 | 18.79 | 18.96 | 5,690,652 | +0.04(+0.20%) |
Dec 03, 2014 | 18.67 | 18.95 | 18.64 | 18.92 | 5,662,422 | +0.30(+1.60%) |
Dec 02, 2014 | 18.29 | 18.68 | 18.25 | 18.62 | 3,935,234 | +0.31(+1.67%) |
Dec 01, 2014 | 18.42 | 18.50 | 18.25 | 18.32 | 4,611,780 | -0.20(-1.07%) |
Nov 28, 2014 | 18.48 | 18.59 | 18.33 | 18.51 | 1,478,601 | +0.06(+0.33%) |
Nov 26, 2014 | 18.56 | 18.45 | 18.45 | 18.45 | 2,954,378 | -0.08(-0.45%) |
Nov 25, 2014 | 18.72 | 18.89 | 18.45 | 18.54 | 4,475,276 | -0.06(-0.33%) |
Nov 24, 2014 | 18.47 | 18.63 | 18.43 | 18.60 | 2,889,425 | +0.18(+1.00%) |
Nov 21, 2014 | 18.46 | 18.64 | 18.39 | 18.42 | 6,037,510 | +0.17(+0.92%) |
Nov 20, 2014 | 17.87 | 18.39 | 17.78 | 18.25 | 5,048,912 | +0.34(+1.88%) |
Nov 19, 2014 | 17.90 | 17.99 | 17.73 | 17.91 | 3,882,684 | +0.02(+0.09%) |
Nov 18, 2014 | 17.60 | 18.04 | 17.59 | 17.89 | 6,027,426 | +0.31(+1.78%) |
Nov 17, 2014 | 17.67 | 17.73 | 17.42 | 17.58 | 3,877,834 | -0.16(-0.91%) |
Nov 14, 2014 | 17.68 | 17.93 | 17.66 | 17.74 | 3,137,378 | +0.01(+0.04%) |
Nov 13, 2014 | 17.73 | 17.87 | 17.64 | 17.73 | 4,009,012 | -0.01(-0.04%) |
Nov 12, 2014 | 17.75 | 17.80 | 17.58 | 17.74 | 3,183,720 | -0.02(-0.13%) |
Nov 11, 2014 | 17.71 | 17.85 | 17.69 | 17.76 | 2,918,112 | +0.03(+0.17%) |
Nov 10, 2014 | 17.87 | 18.01 | 17.65 | 17.73 | 3,769,536 | -0.13(-0.73%) |
Nov 07, 2014 | 17.74 | 17.95 | 17.70 | 17.86 | 5,107,755 | +0.16(+0.91%) |
Nov 06, 2014 | 17.24 | 17.76 | 17.24 | 17.70 | 5,956,302 | +0.51(+2.98%) |
Nov 05, 2014 | 17.10 | 17.24 | 16.98 | 17.19 | 7,173,999 | +0.22(+1.31%) |
Nov 04, 2014 | 16.91 | 17.11 | 16.84 | 16.97 | 6,045,485 | -0.02(-0.09%) |
Nov 03, 2014 | 16.91 | 17.08 | 16.76 | 16.98 | 9,056,431 | +0.10(+0.59%) |
Oct 31, 2014 | 16.84 | 17.03 | 16.66 | 16.89 | 9,349,903 | +0.21(+1.24%) |
Oct 30, 2014 | 16.56 | 16.97 | 16.56 | 16.68 | 7,840,945 | -0.01(-0.05%) |
Oct 29, 2014 | 17.04 | 17.08 | 16.51 | 16.69 | 6,486,578 | -0.25(-1.49%) |
Oct 28, 2014 | 16.67 | 17.09 | 16.36 | 16.94 | 15,562,100 | -0.63(-3.61%) |
Oct 27, 2014 | 17.41 | 17.67 | 17.66 | 17.57 | 7,161,927 | -0.08(-0.48%) |
Oct 24, 2014 | 17.57 | 17.68 | 17.31 | 17.66 | 3,328,698 | +0.11(+0.65%) |
Oct 23, 2014 | 17.47 | 17.73 | 17.47 | 17.54 | 2,330,751 | +0.26(+1.50%) |
Oct 22, 2014 | 17.29 | 17.69 | 17.25 | 17.28 | 6,445,017 | +0.13(+0.76%) |
Oct 21, 2014 | 17.10 | 17.26 | 16.96 | 17.15 | 8,687,802 | +0.11(+0.63%) |
Oct 20, 2014 | 16.61 | 17.08 | 16.52 | 17.05 | 6,519,418 | +0.47(+2.82%) |
Oct 17, 2014 | 16.33 | 16.66 | 16.30 | 16.58 | 6,474,492 | +0.34(+2.12%) |
Oct 16, 2014 | 15.63 | 16.34 | 15.55 | 16.23 | 7,462,641 | +0.28(+1.73%) |
Oct 15, 2014 | 15.62 | 16.01 | 15.18 | 15.96 | 15,222,094 | -0.07(-0.43%) |
Oct 14, 2014 | 16.10 | 16.26 | 15.53 | 16.03 | 12,219,310 | -0.02(-0.10%) |
Oct 13, 2014 | 16.75 | 16.97 | 16.00 | 16.04 | 11,395,587 | -0.91(-5.37%) |
Oct 10, 2014 | 17.41 | 17.53 | 16.95 | 16.95 | 5,120,500 | -0.46(-2.64%) |
Oct 09, 2014 | 17.85 | 17.95 | 17.31 | 17.41 | 5,452,527 | -0.50(-2.78%) |
Oct 08, 2014 | 17.57 | 17.93 | 17.41 | 17.91 | 6,473,308 | +0.33(+1.87%) |
Oct 07, 2014 | 17.79 | 17.89 | 17.57 | 17.58 | 7,343,384 | -0.34(-1.91%) |
Oct 06, 2014 | 18.07 | 18.20 | 17.88 | 17.92 | 4,562,486 | -0.11(-0.59%) |
Oct 03, 2014 | 18.21 | 18.27 | 17.88 | 18.03 | 7,214,066 | -0.02(-0.13%) |
Oct 02, 2014 | 17.92 | 18.12 | 17.86 | 18.05 | 6,454,419 | +0.14(+0.81%) |
Oct 01, 2014 | 18.44 | 18.46 | 17.86 | 17.91 | 5,595,104 | -0.32(-1.76%) |
Sep 30, 2014 | 18.83 | 18.98 | 18.20 | 18.23 | 12,244,728 | +0.46(+2.57%) |
Sep 29, 2014 | 17.60 | 17.86 | 17.55 | 17.77 | 3,468,421 | -0.02(-0.09%) |
Sep 26, 2014 | 17.79 | 17.85 | 17.60 | 17.79 | 3,230,002 | +0.01(+0.04%) |
Sep 25, 2014 | 17.93 | 18.01 | 17.70 | 17.78 | 3,721,623 | -0.19(-1.06%) |
Sep 24, 2014 | 17.79 | 18.00 | 17.71 | 17.97 | 5,033,004 | +0.09(+0.51%) |
Sep 23, 2014 | 17.73 | 17.96 | 17.70 | 17.88 | 5,549,239 | +0.02(+0.13%) |
Sep 22, 2014 | 18.11 | 18.16 | 17.81 | 17.86 | 3,526,810 | -0.30(-1.68%) |
Sep 19, 2014 | 18.53 | 18.53 | 18.00 | 18.16 | 6,075,242 | -0.29(-1.57%) |
Sep 18, 2014 | 18.61 | 18.67 | 18.36 | 18.45 | 2,781,068 | -0.18(-0.94%) |
Sep 17, 2014 | 18.53 | 18.88 | 18.53 | 18.63 | 9,648,672 | +0.20(+1.08%) |
Sep 16, 2014 | 18.15 | 18.50 | 18.10 | 18.43 | 4,596,427 | +0.23(+1.26%) |
Sep 15, 2014 | 18.16 | 18.32 | 18.05 | 18.20 | 5,711,195 | +0.00(+0.00%) |
Sep 12, 2014 | 18.24 | 18.24 | 18.09 | 18.20 | 5,597,742 | -0.08(-0.46%) |
Sep 11, 2014 | 18.02 | 18.33 | 17.98 | 18.28 | 4,214,626 | +0.24(+1.31%) |
Sep 10, 2014 | 18.14 | 18.17 | 17.99 | 18.05 | 2,723,463 | -0.08(-0.42%) |
Sep 09, 2014 | 18.27 | 18.31 | 18.08 | 18.12 | 4,049,822 | -0.19(-1.04%) |
Sep 08, 2014 | 18.05 | 18.38 | 18.05 | 18.31 | 4,801,481 | +0.26(+1.44%) |
Sep 05, 2014 | 18.06 | 18.11 | 17.95 | 18.05 | 2,528,584 | -0.04(-0.21%) |
Sep 04, 2014 | 17.90 | 18.28 | 17.90 | 18.09 | 4,546,948 | +0.19(+1.06%) |
Sep 03, 2014 | 18.06 | 18.07 | 17.81 | 17.90 | 3,838,730 | -0.08(-0.42%) |
Sep 02, 2014 | 17.97 | 18.00 | 17.86 | 17.98 | 4,464,191 | +0.09(+0.51%) |
Aug 29, 2014 | 17.91 | 17.89 | 17.89 | 17.89 | 2,725,293 | -0.03(-0.17%) |
Aug 28, 2014 | 17.83 | 17.95 | 17.81 | 17.92 | 3,106,752 | +0.00(+0.00%) |
Aug 27, 2014 | 17.88 | 17.95 | 17.78 | 17.92 | 4,111,243 | +0.04(+0.21%) |
Aug 26, 2014 | 18.02 | 18.02 | 17.81 | 17.88 | 2,450,519 | -0.05(-0.30%) |
Aug 25, 2014 | 17.98 | 18.05 | 17.86 | 17.93 | 3,657,008 | +0.02(+0.13%) |
Aug 22, 2014 | 17.91 | 17.98 | 17.79 | 17.91 | 2,503,094 | -0.01(-0.04%) |
Aug 21, 2014 | 17.81 | 17.92 | 17.61 | 17.92 | 3,704,322 | +0.11(+0.60%) |
Aug 20, 2014 | 17.63 | 17.87 | 17.59 | 17.81 | 3,536,866 | +0.14(+0.78%) |
Aug 19, 2014 | 17.60 | 17.78 | 17.59 | 17.67 | 6,177,117 | +0.24(+1.35%) |
Aug 18, 2014 | 17.15 | 17.47 | 17.15 | 17.44 | 3,602,249 | +0.40(+2.33%) |
Aug 15, 2014 | 17.01 | 17.15 | 16.83 | 17.04 | 4,205,037 | +0.11(+0.68%) |
Aug 14, 2014 | 16.62 | 16.93 | 16.61 | 16.93 | 3,228,996 | +0.33(+1.97%) |
Aug 13, 2014 | 16.68 | 16.72 | 16.51 | 16.60 | 2,436,960 | +0.02(+0.14%) |
Aug 12, 2014 | 16.67 | 16.70 | 16.48 | 16.58 | 2,338,101 | -0.09(-0.55%) |
Aug 11, 2014 | 16.48 | 16.74 | 16.48 | 16.67 | 3,967,935 | +0.24(+1.44%) |
Aug 08, 2014 | 16.08 | 16.46 | 16.08 | 16.43 | 3,975,057 | +0.38(+2.37%) |
Aug 07, 2014 | 16.25 | 16.32 | 16.00 | 16.05 | 3,583,895 | -0.11(-0.66%) |
Aug 06, 2014 | 15.97 | 16.22 | 15.94 | 16.16 | 3,550,428 | +0.07(+0.43%) |
Aug 05, 2014 | 16.19 | 16.32 | 16.00 | 16.09 | 4,208,292 | -0.16(-0.98%) |
Aug 04, 2014 | 16.22 | 16.31 | 16.03 | 16.25 | 3,809,648 | +0.08(+0.52%) |
Aug 01, 2014 | 15.90 | 16.37 | 15.81 | 16.16 | 7,263,635 | +0.31(+1.97%) |
Jul 31, 2014 | 16.06 | 16.12 | 15.80 | 15.85 | 7,168,337 | -0.39(-2.39%) |
Jul 30, 2014 | 16.61 | 16.63 | 16.05 | 16.24 | 9,087,185 | -0.30(-1.84%) |
Jul 29, 2014 | 16.76 | 17.18 | 16.32 | 16.54 | 19,574,744 | +1.10(+7.10%) |
Jul 28, 2014 | 15.87 | 15.87 | 15.38 | 15.45 | 9,305,442 | -0.48(-3.01%) |
Jul 25, 2014 | 15.62 | 15.97 | 15.55 | 15.93 | 6,448,013 | +0.23(+1.46%) |
Jul 24, 2014 | 16.11 | 16.13 | 15.69 | 15.70 | 7,118,702 | -0.43(-2.65%) |
Jul 23, 2014 | 16.15 | 16.28 | 16.02 | 16.13 | 5,261,561 | +0.02(+0.14%) |
Jul 22, 2014 | 16.09 | 16.24 | 16.05 | 16.10 | 4,508,126 | +0.14(+0.86%) |
Jul 21, 2014 | 15.94 | 16.08 | 15.89 | 15.97 | 3,804,386 | -0.02(-0.14%) |
Jul 18, 2014 | 15.86 | 16.00 | 15.77 | 15.99 | 7,758,606 | +0.06(+0.38%) |
Jul 17, 2014 | 16.15 | 16.22 | 15.90 | 15.93 | 4,601,492 | -0.35(-2.15%) |
Jul 16, 2014 | 16.14 | 16.32 | 16.10 | 16.28 | 5,216,478 | +0.18(+1.09%) |
Jul 15, 2014 | 16.19 | 16.26 | 16.01 | 16.10 | 4,940,057 | -0.10(-0.61%) |
Jul 14, 2014 | 16.27 | 16.32 | 16.11 | 16.20 | 5,010,600 | +0.04(+0.24%) |
Jul 11, 2014 | 16.12 | 16.21 | 15.93 | 16.16 | 6,476,994 | -0.02(-0.14%) |
Jul 10, 2014 | 16.03 | 16.39 | 15.73 | 16.19 | 10,633,386 | -0.30(-1.85%) |
Jul 09, 2014 | 16.59 | 16.68 | 16.46 | 16.49 | 5,996,608 | -0.05(-0.28%) |
Jul 08, 2014 | 16.77 | 16.77 | 16.42 | 16.54 | 5,167,744 | -0.27(-1.63%) |
Jul 07, 2014 | 17.00 | 17.07 | 16.74 | 16.81 | 3,208,012 | -0.27(-1.56%) |
Jul 03, 2014 | 16.96 | 17.08 | 17.08 | 17.08 | 2,376,119 | +0.19(+1.13%) |
Jul 02, 2014 | 17.00 | 17.07 | 16.83 | 16.89 | 3,457,334 | -0.11(-0.63%) |
Jul 01, 2014 | 17.02 | 17.15 | 16.86 | 16.99 | 5,053,927 | +0.08(+0.45%) |
Jun 30, 2014 | 16.88 | 17.15 | 16.80 | 16.92 | 4,973,257 | -0.01(-0.05%) |
Jun 27, 2014 | 16.80 | 16.96 | 16.62 | 16.93 | 3,809,528 | +0.06(+0.36%) |
Jun 26, 2014 | 16.80 | 16.96 | 16.70 | 16.86 | 5,182,042 | +0.07(+0.41%) |
Jun 25, 2014 | 16.53 | 16.86 | 16.49 | 16.80 | 6,238,133 | +0.27(+1.66%) |
Jun 24, 2014 | 16.52 | 16.69 | 16.43 | 16.52 | 5,743,945 | -0.04(-0.23%) |
Jun 23, 2014 | 16.57 | 16.76 | 16.51 | 16.56 | 5,948,239 | +0.08(+0.46%) |
Jun 20, 2014 | 16.84 | 16.84 | 16.45 | 16.48 | 7,249,857 | -0.36(-2.13%) |
Jun 19, 2014 | 16.66 | 16.88 | 16.66 | 16.84 | 5,898,857 | +0.15(+0.91%) |
Jun 18, 2014 | 16.65 | 16.74 | 16.38 | 16.69 | 6,689,923 | +0.14(+0.83%) |
Jun 17, 2014 | 16.51 | 16.63 | 16.19 | 16.55 | 10,888,657 | -0.05(-0.32%) |
Jun 16, 2014 | 16.55 | 16.61 | 16.22 | 16.61 | 11,039,466 | -0.05(-0.27%) |
Jun 13, 2014 | 17.00 | 17.01 | 16.60 | 16.65 | 10,806,631 | -0.38(-2.24%) |
Jun 12, 2014 | 16.96 | 17.10 | 16.83 | 17.03 | 6,876,124 | +0.02(+0.13%) |
Jun 11, 2014 | 17.09 | 17.09 | 16.90 | 17.01 | 5,089,362 | -0.14(-0.84%) |
Jun 10, 2014 | 17.02 | 17.16 | 16.99 | 17.15 | 6,288,941 | +0.40(+2.40%) |
Jun 06, 2014 | 16.56 | 16.91 | 16.54 | 16.75 | 6,583,186 | +0.21(+1.28%) |
Jun 05, 2014 | 16.65 | 17.35 | 16.39 | 16.54 | 18,837,240 | -0.10(-0.59%) |
Jun 04, 2014 | 16.39 | 16.74 | 16.36 | 16.64 | 10,358,886 | +0.19(+1.15%) |
Jun 03, 2014 | 16.19 | 16.56 | 16.17 | 16.45 | 6,356,453 | +0.23(+1.40%) |
Jun 02, 2014 | 16.15 | 16.32 | 16.10 | 16.22 | 6,820,223 | +0.05(+0.33%) |
May 30, 2014 | 16.16 | 16.22 | 16.02 | 16.17 | 9,795,905 | +0.00(+0.00%) |
May 29, 2014 | 16.24 | 16.40 | 16.08 | 16.17 | 6,659,659 | +0.02(+0.14%) |
May 28, 2014 | 16.18 | 16.35 | 16.12 | 16.14 | 5,289,645 | +0.03(+0.19%) |
May 27, 2014 | 16.25 | 16.36 | 16.08 | 16.11 | 5,678,348 | -0.04(-0.24%) |
May 23, 2014 | 15.89 | 16.15 | 16.15 | 16.15 | 6,768,311 | +0.23(+1.45%) |
May 22, 2014 | 15.85 | 16.08 | 15.77 | 15.92 | 3,788,317 | +0.06(+0.36%) |
May 21, 2014 | 15.83 | 16.00 | 15.69 | 15.86 | 8,105,050 | +0.06(+0.38%) |
May 20, 2014 | 16.02 | 16.09 | 15.71 | 15.80 | 7,985,778 | -0.27(-1.70%) |
May 19, 2014 | 15.76 | 16.09 | 15.70 | 16.08 | 9,211,008 | +0.26(+1.63%) |
May 16, 2014 | 15.58 | 15.88 | 15.53 | 15.82 | 10,528,780 | +0.52(+3.42%) |
May 15, 2014 | 15.58 | 15.58 | 14.92 | 15.29 | 9,094,474 | -0.07(-0.44%) |
May 14, 2014 | 15.61 | 15.64 | 15.30 | 15.36 | 6,163,177 | -0.29(-1.84%) |
May 13, 2014 | 15.86 | 16.03 | 15.61 | 15.65 | 7,063,314 | +0.01(+0.05%) |
May 12, 2014 | 15.20 | 15.70 | 15.19 | 15.64 | 6,582,511 | +0.47(+3.10%) |
May 09, 2014 | 14.95 | 15.18 | 14.88 | 15.17 | 5,637,613 | +0.20(+1.32%) |
May 08, 2014 | 14.95 | 15.32 | 14.91 | 14.98 | 5,524,125 | +0.02(+0.10%) |
May 07, 2014 | 14.87 | 15.07 | 14.80 | 14.96 | 6,680,778 | +0.13(+0.87%) |
May 06, 2014 | 15.28 | 15.28 | 14.80 | 14.83 | 9,494,548 | -0.49(-3.17%) |
May 05, 2014 | 15.46 | 15.51 | 15.17 | 15.32 | 5,580,442 | -0.28(-1.80%) |
May 02, 2014 | 15.66 | 15.83 | 15.48 | 15.60 | 10,331,660 | +0.34(+2.24%) |
May 01, 2014 | 15.19 | 15.51 | 15.15 | 15.26 | 11,692,422 | +0.01(+0.05%) |
Apr 30, 2014 | 15.34 | 15.45 | 15.14 | 15.25 | 8,918,122 | -0.11(-0.69%) |
Apr 29, 2014 | 15.73 | 15.73 | 15.35 | 15.36 | 7,979,177 | -0.36(-2.32%) |
Apr 28, 2014 | 15.89 | 15.96 | 15.49 | 15.72 | 9,777,066 | -0.05(-0.34%) |
Apr 25, 2014 | 15.67 | 16.16 | 15.11 | 15.77 | 22,458,952 | -1.27(-7.44%) |
Apr 24, 2014 | 16.88 | 17.12 | 16.68 | 17.04 | 5,043,007 | +0.23(+1.35%) |
Apr 23, 2014 | 16.87 | 16.96 | 16.65 | 16.81 | 4,002,794 | -0.10(-0.58%) |
Apr 22, 2014 | 16.71 | 17.06 | 16.63 | 16.91 | 4,907,399 | +0.24(+1.46%) |
Apr 21, 2014 | 17.05 | 17.06 | 16.48 | 16.67 | 3,041,668 | -0.08(-0.45%) |
Apr 17, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 4,043,490 | +0.05(+0.32%) |
Apr 16, 2014 | 16.38 | 16.71 | 16.32 | 16.69 | 3,813,432 | +0.41(+2.52%) |
Apr 15, 2014 | 16.34 | 16.49 | 16.06 | 16.28 | 5,238,945 | -0.06(-0.37%) |
Apr 14, 2014 | 16.33 | 16.42 | 16.22 | 16.34 | 4,430,953 | +0.14(+0.84%) |
Apr 11, 2014 | 16.27 | 16.37 | 16.14 | 16.21 | 4,639,209 | -0.18(-1.11%) |
Apr 10, 2014 | 16.71 | 16.77 | 16.36 | 16.39 | 5,854,596 | -0.36(-2.13%) |
Apr 09, 2014 | 16.58 | 16.88 | 16.38 | 16.74 | 5,539,019 | +0.21(+1.26%) |
Apr 08, 2014 | 16.57 | 16.71 | 16.17 | 16.54 | 8,759,751 | -0.04(-0.23%) |
Apr 07, 2014 | 17.11 | 17.16 | 16.52 | 16.57 | 6,896,352 | -0.61(-3.52%) |
Apr 04, 2014 | 17.41 | 17.71 | 17.06 | 17.18 | 6,476,144 | -0.13(-0.74%) |
Apr 03, 2014 | 17.33 | 17.46 | 17.22 | 17.31 | 5,268,182 | -0.01(-0.04%) |
Apr 02, 2014 | 17.02 | 17.40 | 16.94 | 17.31 | 4,115,865 | +0.33(+1.91%) |
Apr 01, 2014 | 16.87 | 17.23 | 16.85 | 16.99 | 4,451,853 | +0.19(+1.13%) |
Mar 31, 2014 | 16.73 | 16.97 | 16.64 | 16.80 | 4,734,143 | +0.13(+0.77%) |
Mar 28, 2014 | 16.54 | 16.75 | 16.42 | 16.67 | 5,558,965 | +0.18(+1.10%) |
Mar 27, 2014 | 16.42 | 16.69 | 16.34 | 16.49 | 3,787,394 | -0.01(-0.05%) |
Mar 26, 2014 | 16.79 | 16.90 | 16.50 | 16.50 | 6,229,615 | -0.12(-0.73%) |
Mar 25, 2014 | 16.49 | 16.69 | 16.44 | 16.62 | 4,165,810 | +0.21(+1.29%) |
Mar 24, 2014 | 16.54 | 16.72 | 16.37 | 16.41 | 6,337,677 | -0.15(-0.91%) |
Mar 21, 2014 | 16.98 | 17.16 | 16.52 | 16.56 | 9,263,689 | -0.27(-1.62%) |
Mar 20, 2014 | 17.39 | 17.47 | 16.79 | 16.83 | 7,081,243 | -0.63(-3.60%) |
Mar 19, 2014 | 17.79 | 17.87 | 17.35 | 17.46 | 5,582,866 | -0.07(-0.39%) |
Mar 18, 2014 | 17.28 | 17.59 | 17.15 | 17.53 | 5,916,153 | +0.30(+1.76%) |
Mar 17, 2014 | 17.31 | 17.49 | 17.07 | 17.22 | 6,616,115 | +0.01(+0.04%) |
Mar 14, 2014 | 17.13 | 17.35 | 17.07 | 17.22 | 5,247,038 | +0.05(+0.26%) |
Mar 13, 2014 | 17.69 | 17.76 | 17.03 | 17.17 | 6,454,979 | -0.45(-2.57%) |
Mar 12, 2014 | 17.59 | 17.81 | 17.50 | 17.62 | 7,207,617 | -0.03(-0.17%) |
Mar 11, 2014 | 17.54 | 17.67 | 17.46 | 17.65 | 5,328,786 | +0.17(+0.95%) |
Mar 10, 2014 | 17.61 | 17.61 | 17.38 | 17.49 | 4,315,980 | -0.20(-1.11%) |
Mar 07, 2014 | 17.94 | 17.95 | 17.61 | 17.69 | 5,555,557 | -0.19(-1.06%) |
Mar 06, 2014 | 17.77 | 17.88 | 17.65 | 17.87 | 3,881,120 | +0.13(+0.72%) |
Mar 05, 2014 | 17.61 | 17.78 | 17.56 | 17.75 | 4,230,241 | +0.11(+0.60%) |
Mar 04, 2014 | 17.59 | 17.72 | 17.45 | 17.64 | 3,611,851 | +0.32(+1.83%) |