Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.31 | 22.55 | 22.22 | 22.23 | 6,707,192 | -0.54(-2.36%) |
Mar 30, 2015 | 22.41 | 22.88 | 22.37 | 22.77 | 8,424,081 | +0.35(+1.56%) |
Mar 27, 2015 | 22.39 | 22.45 | 22.11 | 22.42 | 16,870,856 | +0.24(+1.09%) |
Mar 26, 2015 | 20.63 | 22.65 | 20.33 | 22.18 | 15,046,126 | +1.43(+6.91%) |
Mar 25, 2015 | 20.91 | 20.95 | 20.68 | 20.75 | 7,068,271 | -0.11(-0.54%) |
Mar 24, 2015 | 20.90 | 21.04 | 20.83 | 20.86 | 6,351,044 | +0.28(+1.38%) |
Mar 23, 2015 | 20.57 | 20.66 | 20.44 | 20.58 | 2,087,718 | -0.05(-0.24%) |
Mar 20, 2015 | 20.62 | 20.73 | 20.46 | 20.63 | 2,960,121 | +0.55(+2.76%) |
Mar 19, 2015 | 19.99 | 20.14 | 19.94 | 20.07 | 2,062,843 | -0.12(-0.62%) |
Mar 18, 2015 | 19.89 | 20.23 | 19.74 | 20.20 | 4,196,443 | +0.40(+2.01%) |
Mar 17, 2015 | 19.84 | 19.87 | 19.56 | 19.80 | 4,977,421 | -0.25(-1.25%) |
Mar 16, 2015 | 19.72 | 20.09 | 19.70 | 20.05 | 4,003,703 | +0.52(+2.67%) |
Mar 13, 2015 | 19.28 | 19.55 | 19.23 | 19.53 | 2,983,612 | +0.42(+2.19%) |
Mar 12, 2015 | 19.00 | 19.13 | 18.94 | 19.11 | 3,754,572 | +0.23(+1.24%) |
Mar 11, 2015 | 18.97 | 19.13 | 18.82 | 18.88 | 2,047,373 | -0.28(-1.48%) |
Mar 10, 2015 | 19.17 | 19.26 | 19.03 | 19.16 | 2,168,501 | +0.05(+0.24%) |
Mar 09, 2015 | 19.12 | 19.15 | 18.91 | 19.11 | 1,906,167 | +0.03(+0.17%) |
Mar 06, 2015 | 19.20 | 19.24 | 19.03 | 19.08 | 1,908,319 | -0.14(-0.70%) |
Mar 05, 2015 | 19.25 | 19.32 | 19.14 | 19.22 | 2,303,874 | -0.09(-0.45%) |
Mar 04, 2015 | 19.21 | 19.32 | 19.05 | 19.30 | 2,011,043 | -0.07(-0.36%) |
Mar 03, 2015 | 19.52 | 19.52 | 19.30 | 19.37 | 4,931,346 | -0.12(-0.61%) |
Mar 02, 2015 | 19.55 | 19.60 | 19.45 | 19.49 | 2,284,428 | -0.10(-0.50%) |
Feb 27, 2015 | 19.45 | 19.71 | 19.43 | 19.59 | 2,550,580 | +0.09(+0.46%) |
Feb 26, 2015 | 19.42 | 19.53 | 19.39 | 19.50 | 2,373,453 | +0.10(+0.53%) |
Feb 25, 2015 | 19.37 | 19.47 | 19.31 | 19.40 | 2,073,078 | -0.03(-0.15%) |
Feb 24, 2015 | 19.36 | 19.45 | 19.23 | 19.43 | 4,222,741 | -0.06(-0.30%) |
Feb 23, 2015 | 19.61 | 19.62 | 19.42 | 19.48 | 4,202,529 | -0.02(-0.13%) |
Feb 20, 2015 | 19.55 | 19.61 | 19.24 | 19.51 | 9,301,128 | +0.98(+5.27%) |
Feb 19, 2015 | 18.42 | 18.66 | 18.42 | 18.53 | 2,624,461 | +0.12(+0.65%) |
Feb 18, 2015 | 18.34 | 18.46 | 18.28 | 18.41 | 4,269,854 | +0.29(+1.61%) |
Feb 17, 2015 | 17.93 | 18.15 | 17.93 | 18.12 | 1,714,677 | +0.17(+0.94%) |
Feb 13, 2015 | 17.96 | 17.95 | 17.95 | 17.95 | 3,800,211 | +0.25(+1.41%) |
Feb 12, 2015 | 17.55 | 17.72 | 17.51 | 17.70 | 1,541,507 | +0.24(+1.39%) |
Feb 11, 2015 | 17.48 | 17.55 | 17.40 | 17.46 | 2,683,581 | -0.10(-0.56%) |
Feb 10, 2015 | 17.47 | 17.61 | 17.47 | 17.56 | 2,143,964 | +0.30(+1.74%) |
Feb 09, 2015 | 17.18 | 17.34 | 17.18 | 17.26 | 5,057,720 | -0.15(-0.85%) |
Feb 06, 2015 | 17.40 | 17.53 | 17.34 | 17.41 | 7,055,515 | -0.51(-2.86%) |
Feb 05, 2015 | 17.84 | 17.95 | 17.72 | 17.92 | 2,745,884 | +0.19(+1.06%) |
Feb 04, 2015 | 17.82 | 17.92 | 17.70 | 17.73 | 3,632,632 | -0.62(-3.40%) |
Feb 03, 2015 | 18.29 | 18.37 | 18.17 | 18.36 | 2,298,110 | +0.00(+0.02%) |
Feb 02, 2015 | 18.24 | 18.35 | 18.16 | 18.35 | 2,184,213 | +0.07(+0.38%) |
Jan 30, 2015 | 18.54 | 18.59 | 18.27 | 18.28 | 2,660,428 | -0.56(-2.96%) |
Jan 29, 2015 | 18.87 | 18.88 | 18.60 | 18.84 | 3,209,997 | +0.39(+2.09%) |
Jan 28, 2015 | 18.72 | 18.72 | 18.43 | 18.45 | 3,335,983 | -0.21(-1.12%) |
Jan 27, 2015 | 18.69 | 18.72 | 18.59 | 18.66 | 2,535,280 | +0.14(+0.73%) |
Jan 26, 2015 | 18.00 | 18.60 | 18.29 | 18.53 | 7,835,803 | +0.53(+2.92%) |
Jan 23, 2015 | 18.13 | 18.22 | 17.99 | 18.00 | 4,578,034 | -0.15(-0.84%) |
Jan 22, 2015 | 18.13 | 18.21 | 18.05 | 18.15 | 2,851,706 | -0.39(-2.08%) |
Jan 21, 2015 | 18.46 | 18.59 | 18.35 | 18.54 | 4,505,099 | +0.05(+0.29%) |
Jan 20, 2015 | 18.62 | 18.64 | 18.47 | 18.49 | 4,816,355 | +0.32(+1.74%) |
Jan 16, 2015 | 17.88 | 18.19 | 17.82 | 18.17 | 2,070,238 | +0.05(+0.27%) |
Jan 15, 2015 | 18.14 | 18.22 | 18.02 | 18.12 | 2,339,202 | +0.05(+0.27%) |
Jan 14, 2015 | 18.11 | 18.16 | 17.95 | 18.07 | 4,323,309 | +0.15(+0.82%) |
Jan 13, 2015 | 18.07 | 18.18 | 17.83 | 17.92 | 2,497,843 | -0.00(-0.02%) |
Jan 12, 2015 | 17.90 | 17.97 | 17.85 | 17.93 | 4,047,876 | +0.20(+1.13%) |
Jan 09, 2015 | 17.67 | 17.77 | 17.57 | 17.73 | 3,853,744 | +0.15(+0.86%) |
Jan 08, 2015 | 17.48 | 17.66 | 17.45 | 17.58 | 3,706,883 | +0.26(+1.49%) |
Jan 07, 2015 | 17.33 | 17.35 | 17.16 | 17.32 | 3,939,369 | +0.13(+0.74%) |
Jan 06, 2015 | 17.33 | 17.46 | 17.12 | 17.19 | 2,577,075 | -0.21(-1.20%) |
Jan 05, 2015 | 17.48 | 17.51 | 17.34 | 17.40 | 2,765,881 | -0.03(-0.19%) |
Jan 02, 2015 | 17.46 | 17.51 | 17.33 | 17.43 | 1,738,410 | +0.07(+0.40%) |
Dec 31, 2014 | 17.51 | 17.36 | 17.36 | 17.36 | 2,582,466 | -0.14(-0.82%) |
Dec 30, 2014 | 17.57 | 17.59 | 17.39 | 17.51 | 1,965,960 | -0.18(-1.04%) |
Dec 29, 2014 | 17.82 | 17.86 | 17.67 | 17.69 | 1,776,500 | -0.23(-1.26%) |
Dec 26, 2014 | 17.98 | 17.98 | 17.79 | 17.92 | 1,050,472 | -0.05(-0.30%) |
Dec 24, 2014 | 18.18 | 17.97 | 17.97 | 17.97 | 1,705,476 | +0.44(+2.53%) |
Dec 23, 2014 | 17.86 | 17.88 | 17.34 | 17.53 | 3,032,783 | -0.57(-3.17%) |
Dec 22, 2014 | 17.96 | 18.17 | 17.95 | 18.10 | 2,994,413 | +0.13(+0.71%) |
Dec 19, 2014 | 17.87 | 18.06 | 17.83 | 17.97 | 6,189,342 | -0.24(-1.33%) |
Dec 18, 2014 | 17.93 | 18.22 | 17.91 | 18.22 | 3,746,989 | +0.34(+1.88%) |
Dec 17, 2014 | 17.85 | 18.03 | 17.74 | 17.88 | 5,887,221 | +0.12(+0.67%) |
Dec 16, 2014 | 17.86 | 18.01 | 17.76 | 17.76 | 4,182,233 | -0.14(-0.80%) |
Dec 15, 2014 | 18.17 | 18.20 | 17.87 | 17.90 | 2,651,614 | -0.34(-1.89%) |
Dec 12, 2014 | 18.64 | 18.68 | 18.24 | 18.25 | 2,819,431 | -0.47(-2.50%) |
Dec 11, 2014 | 18.88 | 18.91 | 18.67 | 18.72 | 2,161,420 | -0.07(-0.35%) |
Dec 10, 2014 | 18.93 | 19.03 | 18.76 | 18.78 | 2,659,740 | -0.11(-0.59%) |
Dec 09, 2014 | 18.98 | 18.98 | 18.77 | 18.89 | 2,350,534 | +0.07(+0.37%) |
Dec 08, 2014 | 18.97 | 19.09 | 18.81 | 18.82 | 1,770,411 | -0.18(-0.97%) |
Dec 05, 2014 | 19.03 | 19.06 | 18.92 | 19.01 | 1,937,291 | +0.19(+1.03%) |
Dec 04, 2014 | 19.04 | 19.05 | 18.77 | 18.81 | 2,385,411 | +0.01(+0.07%) |
Dec 03, 2014 | 19.00 | 19.02 | 18.78 | 18.80 | 5,400,816 | -0.19(-1.01%) |
Dec 02, 2014 | 18.94 | 19.06 | 18.94 | 19.00 | 3,164,678 | +0.22(+1.16%) |
Dec 01, 2014 | 18.87 | 18.87 | 18.72 | 18.78 | 4,180,249 | +0.13(+0.68%) |
Nov 28, 2014 | 18.71 | 18.82 | 18.62 | 18.65 | 1,044,313 | +0.22(+1.18%) |
Nov 26, 2014 | 18.33 | 18.43 | 18.43 | 18.43 | 1,762,512 | +0.11(+0.58%) |
Nov 25, 2014 | 18.24 | 18.37 | 18.19 | 18.33 | 2,345,642 | +0.09(+0.47%) |
Nov 24, 2014 | 18.27 | 18.31 | 18.18 | 18.24 | 2,441,979 | +0.07(+0.38%) |
Nov 21, 2014 | 18.26 | 18.28 | 18.09 | 18.17 | 1,658,696 | -0.02(-0.14%) |
Nov 20, 2014 | 18.20 | 18.27 | 18.15 | 18.20 | 2,595,187 | -0.16(-0.87%) |
Nov 19, 2014 | 18.40 | 18.43 | 18.26 | 18.36 | 4,000,419 | +0.21(+1.18%) |
Nov 18, 2014 | 17.99 | 18.18 | 17.96 | 18.14 | 2,123,377 | +0.25(+1.42%) |
Nov 17, 2014 | 17.77 | 18.01 | 17.75 | 17.89 | 2,601,800 | -0.22(-1.20%) |
Nov 14, 2014 | 17.97 | 18.11 | 17.89 | 18.11 | 7,075,924 | +0.05(+0.25%) |
Nov 13, 2014 | 17.99 | 18.15 | 17.99 | 18.06 | 6,226,871 | -0.12(-0.68%) |
Nov 12, 2014 | 18.06 | 18.20 | 18.04 | 18.18 | 4,586,248 | -0.00(-0.02%) |
Nov 11, 2014 | 17.98 | 18.20 | 17.96 | 18.19 | 4,268,881 | +0.42(+2.38%) |
Nov 10, 2014 | 17.66 | 17.83 | 17.58 | 17.76 | 5,635,229 | -0.16(-0.89%) |
Nov 07, 2014 | 17.96 | 17.96 | 17.78 | 17.92 | 2,797,733 | -0.04(-0.23%) |
Nov 06, 2014 | 18.05 | 18.14 | 17.93 | 17.97 | 2,339,466 | -0.08(-0.45%) |
Nov 05, 2014 | 17.97 | 18.15 | 17.97 | 18.05 | 5,581,535 | -0.08(-0.43%) |
Nov 04, 2014 | 18.09 | 18.18 | 17.98 | 18.13 | 2,874,164 | +0.03(+0.16%) |
Nov 03, 2014 | 17.99 | 18.17 | 17.95 | 18.10 | 5,114,609 | -0.44(-2.37%) |
Oct 31, 2014 | 18.61 | 18.69 | 18.50 | 18.54 | 3,356,828 | -0.42(-2.23%) |
Oct 30, 2014 | 18.68 | 19.00 | 18.60 | 18.96 | 7,709,478 | +1.11(+6.21%) |
Oct 29, 2014 | 17.87 | 18.07 | 17.76 | 17.85 | 12,940,724 | +0.00(+0.02%) |
Oct 28, 2014 | 17.72 | 18.06 | 17.70 | 17.85 | 13,244,882 | -0.94(-5.02%) |
Oct 27, 2014 | 18.60 | 18.81 | 18.78 | 18.79 | 4,108,530 | +0.01(+0.07%) |
Oct 24, 2014 | 18.73 | 18.81 | 18.43 | 18.78 | 9,601,820 | +0.02(+0.11%) |
Oct 23, 2014 | 18.74 | 18.88 | 18.71 | 18.76 | 2,631,997 | +0.16(+0.84%) |
Oct 22, 2014 | 18.78 | 18.88 | 18.59 | 18.60 | 3,338,791 | -0.04(-0.20%) |
Oct 21, 2014 | 18.39 | 18.65 | 18.33 | 18.64 | 4,030,807 | +0.20(+1.07%) |
Oct 20, 2014 | 18.15 | 18.48 | 18.08 | 18.44 | 2,813,387 | +0.26(+1.42%) |
Oct 17, 2014 | 18.13 | 18.25 | 18.01 | 18.18 | 4,069,511 | +0.65(+3.70%) |
Oct 16, 2014 | 17.32 | 17.79 | 17.30 | 17.53 | 4,781,365 | -0.34(-1.93%) |
Oct 15, 2014 | 17.78 | 17.92 | 17.52 | 17.88 | 2,690,432 | -0.05(-0.27%) |
Oct 14, 2014 | 18.20 | 18.20 | 17.87 | 17.93 | 2,624,807 | +0.13(+0.74%) |
Oct 13, 2014 | 18.15 | 18.15 | 17.79 | 17.80 | 2,048,501 | -0.10(-0.55%) |
Oct 10, 2014 | 18.21 | 18.23 | 17.88 | 17.90 | 2,412,803 | -0.41(-2.22%) |
Oct 09, 2014 | 18.57 | 18.60 | 18.27 | 18.30 | 2,866,135 | -0.67(-3.55%) |
Oct 08, 2014 | 18.63 | 19.00 | 18.56 | 18.97 | 2,926,316 | +0.20(+1.07%) |
Oct 07, 2014 | 18.93 | 19.01 | 18.77 | 18.77 | 1,754,946 | -0.54(-2.80%) |
Oct 06, 2014 | 19.35 | 19.39 | 19.19 | 19.32 | 2,160,129 | -0.21(-1.07%) |
Oct 03, 2014 | 19.34 | 19.55 | 19.31 | 19.52 | 3,176,845 | +0.05(+0.23%) |
Oct 02, 2014 | 19.61 | 19.62 | 19.33 | 19.48 | 4,733,864 | -0.14(-0.71%) |
Oct 01, 2014 | 19.75 | 19.76 | 19.54 | 19.62 | 2,850,850 | +0.08(+0.42%) |
Sep 30, 2014 | 19.57 | 19.69 | 19.49 | 19.54 | 2,316,130 | -0.32(-1.61%) |
Sep 29, 2014 | 19.70 | 19.93 | 19.67 | 19.86 | 3,163,783 | +0.11(+0.58%) |
Sep 26, 2014 | 19.71 | 19.78 | 19.59 | 19.74 | 1,649,907 | +0.14(+0.71%) |
Sep 25, 2014 | 19.73 | 19.75 | 19.53 | 19.60 | 1,785,012 | -0.09(-0.46%) |
Sep 24, 2014 | 19.59 | 19.73 | 19.46 | 19.69 | 2,579,695 | +0.13(+0.65%) |
Sep 23, 2014 | 19.58 | 19.69 | 19.50 | 19.57 | 1,938,714 | -0.25(-1.28%) |
Sep 22, 2014 | 19.86 | 19.89 | 19.69 | 19.82 | 1,989,349 | -0.04(-0.21%) |
Sep 19, 2014 | 19.94 | 20.02 | 19.85 | 19.86 | 2,960,935 | -0.25(-1.26%) |
Sep 18, 2014 | 20.02 | 20.15 | 20.01 | 20.12 | 6,182,412 | +0.23(+1.16%) |
Sep 17, 2014 | 19.79 | 19.94 | 19.75 | 19.89 | 3,195,987 | +0.30(+1.51%) |
Sep 16, 2014 | 19.49 | 19.64 | 19.39 | 19.59 | 2,365,225 | -0.01(-0.04%) |
Sep 15, 2014 | 19.58 | 19.66 | 19.50 | 19.60 | 2,360,754 | +0.09(+0.48%) |
Sep 12, 2014 | 19.54 | 19.58 | 19.43 | 19.50 | 3,825,341 | +0.31(+1.62%) |
Sep 11, 2014 | 19.03 | 19.21 | 18.94 | 19.19 | 3,263,126 | +0.34(+1.81%) |
Sep 10, 2014 | 18.86 | 18.88 | 18.73 | 18.85 | 2,035,237 | +0.05(+0.28%) |
Sep 09, 2014 | 18.80 | 18.90 | 18.65 | 18.80 | 2,980,992 | +0.43(+2.32%) |
Sep 08, 2014 | 18.38 | 18.51 | 18.30 | 18.37 | 1,781,246 | +0.06(+0.34%) |
Sep 05, 2014 | 18.25 | 18.36 | 18.20 | 18.31 | 2,149,728 | +0.02(+0.09%) |
Sep 04, 2014 | 18.54 | 18.56 | 18.24 | 18.29 | 2,051,799 | -0.44(-2.36%) |
Sep 03, 2014 | 18.81 | 18.81 | 18.67 | 18.74 | 1,564,109 | +0.11(+0.62%) |
Sep 02, 2014 | 18.59 | 18.73 | 18.53 | 18.62 | 3,915,947 | -0.23(-1.24%) |
Aug 29, 2014 | 18.78 | 18.86 | 18.86 | 18.86 | 2,140,802 | +0.12(+0.64%) |
Aug 28, 2014 | 18.76 | 18.77 | 18.69 | 18.74 | 2,036,867 | -0.16(-0.83%) |
Aug 27, 2014 | 18.79 | 18.90 | 18.72 | 18.89 | 2,217,316 | +0.07(+0.39%) |
Aug 26, 2014 | 18.83 | 18.91 | 18.75 | 18.82 | 1,550,515 | +0.15(+0.79%) |
Aug 25, 2014 | 18.64 | 18.73 | 18.63 | 18.67 | 1,249,996 | +0.07(+0.40%) |
Aug 22, 2014 | 18.68 | 18.68 | 18.48 | 18.60 | 2,260,922 | -0.03(-0.18%) |
Aug 21, 2014 | 18.52 | 18.78 | 18.47 | 18.63 | 4,517,447 | -0.11(-0.61%) |
Aug 20, 2014 | 18.60 | 18.77 | 18.56 | 18.75 | 2,117,171 | +0.18(+0.99%) |
Aug 19, 2014 | 18.46 | 18.59 | 18.36 | 18.56 | 1,695,787 | +0.08(+0.42%) |
Aug 18, 2014 | 18.39 | 18.47 | 18.38 | 18.48 | 1,352,795 | +0.18(+0.99%) |
Aug 15, 2014 | 18.40 | 18.45 | 18.14 | 18.30 | 1,831,996 | +0.01(+0.07%) |
Aug 14, 2014 | 18.21 | 18.29 | 18.20 | 18.29 | 3,614,041 | +0.11(+0.63%) |
Aug 13, 2014 | 18.16 | 18.24 | 18.10 | 18.17 | 1,600,051 | +0.16(+0.91%) |
Aug 12, 2014 | 18.07 | 18.13 | 17.98 | 18.01 | 2,996,999 | -0.20(-1.08%) |
Aug 11, 2014 | 18.20 | 18.31 | 18.17 | 18.21 | 1,324,436 | +0.02(+0.09%) |
Aug 08, 2014 | 18.11 | 18.24 | 18.06 | 18.19 | 2,655,343 | +0.01(+0.05%) |
Aug 07, 2014 | 18.33 | 18.36 | 18.05 | 18.18 | 3,867,494 | -0.43(-2.29%) |
Aug 06, 2014 | 18.50 | 18.68 | 18.48 | 18.61 | 1,693,096 | -0.18(-0.96%) |
Aug 05, 2014 | 18.79 | 18.93 | 18.72 | 18.79 | 7,401,588 | +0.17(+0.90%) |
Aug 04, 2014 | 18.63 | 18.69 | 18.55 | 18.62 | 2,990,408 | +0.13(+0.71%) |
Aug 01, 2014 | 18.54 | 18.65 | 18.39 | 18.49 | 3,140,011 | -0.40(-2.13%) |
Jul 31, 2014 | 18.91 | 19.05 | 18.87 | 18.89 | 2,384,761 | -0.15(-0.78%) |
Jul 30, 2014 | 19.02 | 19.07 | 18.95 | 19.04 | 1,499,405 | +0.10(+0.52%) |
Jul 29, 2014 | 18.95 | 19.03 | 18.91 | 18.94 | 3,793,720 | +0.11(+0.57%) |
Jul 28, 2014 | 18.81 | 18.85 | 18.73 | 18.84 | 1,221,303 | +0.00(+0.00%) |
Jul 25, 2014 | 18.86 | 18.88 | 18.72 | 18.84 | 1,371,910 | +0.18(+0.97%) |
Jul 24, 2014 | 18.66 | 18.70 | 18.49 | 18.65 | 1,189,887 | -0.27(-1.41%) |
Jul 23, 2014 | 18.92 | 18.99 | 18.88 | 18.92 | 1,064,914 | +0.04(+0.22%) |
Jul 22, 2014 | 18.77 | 18.98 | 18.77 | 18.88 | 1,363,998 | +0.37(+2.00%) |
Jul 21, 2014 | 18.45 | 18.54 | 18.40 | 18.51 | 3,130,748 | -0.11(-0.62%) |
Jul 18, 2014 | 18.59 | 18.65 | 18.53 | 18.63 | 3,476,511 | -0.11(-0.59%) |
Jul 17, 2014 | 18.87 | 18.90 | 18.69 | 18.74 | 1,962,820 | -0.14(-0.72%) |
Jul 16, 2014 | 18.93 | 18.94 | 18.85 | 18.87 | 1,269,391 | +0.10(+0.55%) |
Jul 15, 2014 | 18.91 | 18.95 | 18.72 | 18.77 | 1,246,927 | -0.07(-0.35%) |
Jul 14, 2014 | 18.85 | 18.88 | 18.79 | 18.84 | 1,300,744 | +0.16(+0.83%) |
Jul 11, 2014 | 18.55 | 18.70 | 18.52 | 18.68 | 2,630,581 | +0.04(+0.22%) |
Jul 10, 2014 | 18.49 | 18.68 | 18.47 | 18.64 | 1,365,950 | +0.01(+0.07%) |
Jul 09, 2014 | 18.52 | 18.65 | 18.50 | 18.63 | 3,269,690 | -0.02(-0.11%) |
Jul 08, 2014 | 18.78 | 18.79 | 18.54 | 18.65 | 1,244,973 | -0.16(-0.85%) |
Jul 07, 2014 | 18.83 | 18.89 | 18.75 | 18.81 | 955,834 | -0.27(-1.44%) |
Jul 03, 2014 | 19.07 | 19.08 | 19.08 | 19.08 | 1,008,612 | +0.03(+0.17%) |
Jul 02, 2014 | 18.99 | 19.05 | 18.97 | 19.05 | 1,261,857 | +0.06(+0.30%) |
Jul 01, 2014 | 18.86 | 19.04 | 18.84 | 18.99 | 2,151,368 | +0.04(+0.22%) |
Jun 30, 2014 | 18.84 | 18.97 | 18.82 | 18.95 | 1,701,086 | +0.11(+0.61%) |
Jun 27, 2014 | 18.77 | 18.88 | 18.75 | 18.84 | 1,505,408 | +0.00(+0.00%) |
Jun 26, 2014 | 18.78 | 18.88 | 18.66 | 18.84 | 1,728,831 | +0.06(+0.31%) |
Jun 25, 2014 | 18.70 | 18.78 | 18.67 | 18.78 | 2,357,327 | +0.04(+0.22%) |
Jun 24, 2014 | 18.85 | 18.87 | 18.70 | 18.74 | 1,368,383 | -0.17(-0.89%) |
Jun 23, 2014 | 18.92 | 18.96 | 18.79 | 18.91 | 2,632,677 | -0.18(-0.95%) |
Jun 20, 2014 | 19.05 | 19.10 | 18.94 | 19.09 | 2,330,023 | +0.12(+0.65%) |
Jun 19, 2014 | 18.92 | 19.02 | 18.91 | 18.96 | 1,118,691 | -0.12(-0.62%) |
Jun 18, 2014 | 19.00 | 19.09 | 18.90 | 19.08 | 1,205,113 | +0.02(+0.11%) |
Jun 17, 2014 | 19.02 | 19.08 | 18.96 | 19.06 | 2,448,397 | +0.30(+1.62%) |
Jun 16, 2014 | 18.69 | 18.78 | 18.63 | 18.76 | 1,797,767 | +0.39(+2.15%) |
Jun 13, 2014 | 18.43 | 18.48 | 18.31 | 18.36 | 3,274,869 | -0.30(-1.60%) |
Jun 12, 2014 | 18.59 | 18.70 | 18.54 | 18.66 | 2,576,653 | +0.44(+2.41%) |
Jun 11, 2014 | 18.19 | 18.24 | 18.13 | 18.22 | 4,331,894 | -0.05(-0.25%) |
Jun 10, 2014 | 18.03 | 18.31 | 18.02 | 18.27 | 2,430,280 | +0.41(+2.27%) |
Jun 06, 2014 | 17.83 | 17.88 | 17.72 | 17.86 | 2,848,581 | +0.02(+0.09%) |
Jun 05, 2014 | 17.65 | 17.85 | 17.56 | 17.85 | 2,385,177 | +0.18(+1.00%) |
Jun 04, 2014 | 17.60 | 17.68 | 17.58 | 17.67 | 1,583,808 | +0.12(+0.68%) |
Jun 03, 2014 | 17.57 | 17.59 | 17.46 | 17.55 | 1,447,070 | +0.18(+1.04%) |
Jun 02, 2014 | 17.35 | 17.40 | 17.31 | 17.37 | 1,313,952 | +0.02(+0.14%) |
May 30, 2014 | 17.32 | 17.40 | 17.26 | 17.35 | 2,070,935 | -0.06(-0.33%) |
May 29, 2014 | 17.44 | 17.47 | 17.33 | 17.40 | 1,582,092 | +0.02(+0.14%) |
May 28, 2014 | 17.38 | 17.47 | 17.27 | 17.38 | 2,191,260 | -0.29(-1.65%) |
May 27, 2014 | 17.69 | 17.70 | 17.61 | 17.67 | 1,716,003 | +0.06(+0.35%) |
May 23, 2014 | 17.51 | 17.61 | 17.61 | 17.61 | 2,070,604 | -0.02(-0.13%) |
May 22, 2014 | 17.55 | 17.66 | 17.53 | 17.63 | 961,455 | +0.09(+0.51%) |
May 21, 2014 | 17.38 | 17.63 | 17.41 | 17.54 | 2,442,684 | +0.16(+0.92%) |
May 20, 2014 | 17.39 | 17.51 | 17.32 | 17.38 | 1,900,329 | -0.00(-0.02%) |
May 19, 2014 | 17.42 | 17.44 | 17.37 | 17.39 | 1,637,386 | -0.01(-0.07%) |
May 16, 2014 | 17.56 | 17.62 | 17.30 | 17.40 | 2,679,842 | -0.02(-0.12%) |
May 15, 2014 | 17.35 | 17.46 | 17.32 | 17.42 | 3,089,156 | -0.09(-0.52%) |
May 14, 2014 | 17.63 | 17.71 | 17.50 | 17.51 | 7,230,972 | -0.34(-1.91%) |
May 13, 2014 | 17.88 | 17.92 | 17.80 | 17.85 | 3,076,267 | -0.16(-0.89%) |
May 12, 2014 | 17.90 | 18.04 | 17.90 | 18.01 | 3,370,817 | +0.22(+1.22%) |
May 09, 2014 | 17.72 | 17.84 | 17.65 | 17.79 | 2,252,766 | +0.15(+0.86%) |
May 08, 2014 | 17.71 | 17.77 | 17.60 | 17.64 | 2,282,040 | -0.21(-1.17%) |
May 07, 2014 | 18.00 | 18.02 | 17.77 | 17.85 | 1,712,278 | -0.23(-1.25%) |
May 06, 2014 | 18.19 | 18.21 | 18.04 | 18.08 | 1,554,703 | -0.05(-0.29%) |
May 05, 2014 | 17.93 | 18.13 | 17.91 | 18.13 | 1,033,357 | -0.04(-0.23%) |
May 02, 2014 | 18.19 | 18.22 | 18.06 | 18.17 | 2,133,943 | +0.08(+0.45%) |
May 01, 2014 | 18.34 | 18.34 | 17.88 | 18.09 | 3,542,566 | -0.53(-2.86%) |
Apr 30, 2014 | 18.55 | 18.68 | 18.44 | 18.62 | 2,854,009 | +0.07(+0.38%) |
Apr 29, 2014 | 18.50 | 18.60 | 18.46 | 18.55 | 1,351,323 | +0.06(+0.31%) |
Apr 28, 2014 | 18.54 | 18.56 | 18.27 | 18.49 | 1,656,741 | +0.19(+1.05%) |
Apr 25, 2014 | 18.40 | 18.42 | 18.26 | 18.30 | 949,421 | -0.14(-0.76%) |
Apr 24, 2014 | 18.48 | 18.49 | 18.29 | 18.44 | 1,433,033 | -0.00(-0.02%) |
Apr 23, 2014 | 18.56 | 18.58 | 18.42 | 18.45 | 1,090,875 | -0.12(-0.64%) |
Apr 22, 2014 | 18.45 | 18.63 | 18.43 | 18.56 | 1,839,610 | +0.29(+1.59%) |
Apr 21, 2014 | 18.11 | 18.31 | 18.07 | 18.27 | 2,598,524 | +0.16(+0.88%) |
Apr 17, 2014 | 18.04 | 18.11 | 18.11 | 18.11 | 1,205,801 | +0.07(+0.39%) |
Apr 16, 2014 | 17.90 | 18.06 | 17.83 | 18.04 | 2,107,448 | +0.46(+2.59%) |
Apr 15, 2014 | 17.57 | 17.67 | 17.33 | 17.59 | 2,454,445 | -0.08(-0.44%) |
Apr 14, 2014 | 17.54 | 17.75 | 17.52 | 17.67 | 1,278,319 | +0.16(+0.91%) |
Apr 11, 2014 | 17.51 | 17.73 | 17.48 | 17.51 | 2,501,034 | -0.32(-1.80%) |
Apr 10, 2014 | 18.18 | 18.26 | 17.82 | 17.83 | 2,289,598 | -0.46(-2.51%) |
Apr 09, 2014 | 18.08 | 18.30 | 18.04 | 18.29 | 2,132,140 | +0.40(+2.23%) |
Apr 08, 2014 | 17.90 | 17.98 | 17.72 | 17.89 | 2,910,938 | -0.08(-0.43%) |
Apr 07, 2014 | 18.11 | 18.14 | 17.87 | 17.97 | 1,840,632 | -0.18(-0.99%) |
Apr 04, 2014 | 18.34 | 18.39 | 18.07 | 18.15 | 2,337,718 | -0.26(-1.43%) |
Apr 03, 2014 | 18.53 | 18.55 | 18.29 | 18.41 | 3,653,182 | -0.27(-1.45%) |
Apr 02, 2014 | 18.63 | 18.70 | 18.60 | 18.68 | 1,619,702 | +0.13(+0.71%) |