Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.77 | 22.81 | 22.50 | 22.62 | 6,352,509 | -0.09(-0.38%) |
May 28, 2015 | 22.30 | 22.74 | 22.24 | 22.71 | 7,137,846 | +0.31(+1.37%) |
May 27, 2015 | 22.36 | 22.51 | 22.27 | 22.40 | 4,985,275 | +0.00(+0.00%) |
May 26, 2015 | 22.70 | 22.72 | 22.26 | 22.40 | 8,263,657 | -0.32(-1.43%) |
May 22, 2015 | 22.66 | 22.73 | 22.73 | 22.73 | 16,573,208 | +0.31(+1.37%) |
May 21, 2015 | 21.86 | 22.42 | 21.84 | 22.42 | 17,331,976 | +0.89(+4.15%) |
May 20, 2015 | 21.31 | 21.58 | 21.26 | 21.53 | 10,236,591 | +0.54(+2.60%) |
May 19, 2015 | 20.30 | 21.04 | 20.19 | 20.98 | 19,278,360 | -0.18(-0.85%) |
May 18, 2015 | 21.22 | 21.29 | 21.13 | 21.16 | 6,725,260 | -0.31(-1.43%) |
May 15, 2015 | 21.40 | 21.47 | 21.32 | 21.47 | 5,013,732 | +0.06(+0.30%) |
May 14, 2015 | 21.50 | 21.53 | 21.38 | 21.40 | 8,339,033 | +0.02(+0.08%) |
May 13, 2015 | 21.44 | 21.49 | 21.33 | 21.39 | 11,377,879 | +0.25(+1.18%) |
May 12, 2015 | 21.14 | 21.26 | 21.07 | 21.14 | 7,365,415 | +0.05(+0.25%) |
May 11, 2015 | 21.18 | 21.25 | 21.02 | 21.08 | 9,091,726 | +0.31(+1.48%) |
May 08, 2015 | 20.68 | 20.86 | 20.63 | 20.78 | 5,939,274 | +0.37(+1.79%) |
May 07, 2015 | 20.42 | 20.51 | 20.26 | 20.41 | 4,740,675 | -0.03(-0.14%) |
May 06, 2015 | 20.50 | 20.55 | 20.33 | 20.44 | 8,620,021 | +0.30(+1.50%) |
May 05, 2015 | 20.27 | 20.33 | 20.09 | 20.14 | 10,775,768 | -0.16(-0.80%) |
May 04, 2015 | 20.31 | 20.34 | 20.26 | 20.30 | 2,419,202 | +0.06(+0.29%) |
May 01, 2015 | 20.27 | 20.29 | 20.09 | 20.24 | 3,272,179 | -0.16(-0.77%) |
Apr 30, 2015 | 20.47 | 20.54 | 20.35 | 20.40 | 4,650,334 | -0.24(-1.18%) |
Apr 29, 2015 | 20.67 | 20.77 | 20.52 | 20.64 | 6,438,862 | +0.21(+1.05%) |
Apr 28, 2015 | 20.27 | 20.45 | 20.19 | 20.43 | 4,705,801 | +0.05(+0.23%) |
Apr 27, 2015 | 20.46 | 20.51 | 20.37 | 20.38 | 5,027,475 | -0.02(-0.09%) |
Apr 24, 2015 | 20.51 | 20.52 | 20.35 | 20.40 | 5,852,628 | +0.30(+1.50%) |
Apr 23, 2015 | 19.99 | 20.13 | 19.93 | 20.10 | 6,025,477 | +0.28(+1.40%) |
Apr 22, 2015 | 19.69 | 19.86 | 19.65 | 19.82 | 4,595,810 | +0.14(+0.74%) |
Apr 21, 2015 | 19.61 | 19.72 | 19.55 | 19.68 | 4,211,864 | -0.02(-0.12%) |
Apr 20, 2015 | 19.68 | 19.77 | 19.58 | 19.70 | 3,808,145 | +0.06(+0.29%) |
Apr 17, 2015 | 19.69 | 19.70 | 19.50 | 19.64 | 5,760,470 | -0.04(-0.21%) |
Apr 16, 2015 | 19.74 | 19.75 | 19.61 | 19.68 | 4,311,592 | +0.08(+0.41%) |
Apr 15, 2015 | 19.56 | 19.63 | 19.46 | 19.60 | 5,823,277 | -0.07(-0.35%) |
Apr 14, 2015 | 19.65 | 19.70 | 19.55 | 19.67 | 6,296,064 | +0.34(+1.77%) |
Apr 13, 2015 | 19.32 | 19.49 | 19.32 | 19.33 | 4,367,804 | -0.10(-0.54%) |
Apr 10, 2015 | 19.22 | 19.47 | 19.22 | 19.43 | 5,338,757 | +0.18(+0.93%) |
Apr 09, 2015 | 19.29 | 19.36 | 19.21 | 19.25 | 3,421,556 | +0.01(+0.06%) |
Apr 08, 2015 | 19.39 | 19.43 | 19.15 | 19.24 | 4,723,730 | +0.02(+0.09%) |
Apr 07, 2015 | 19.39 | 19.44 | 19.22 | 19.22 | 4,822,887 | +0.08(+0.42%) |
Apr 06, 2015 | 19.00 | 19.21 | 18.99 | 19.14 | 3,783,137 | +0.08(+0.43%) |
Apr 02, 2015 | 18.96 | 19.06 | 19.06 | 19.06 | 4,308,682 | +0.10(+0.55%) |
Apr 01, 2015 | 18.87 | 18.99 | 18.82 | 18.96 | 6,351,939 | +0.02(+0.09%) |
Mar 31, 2015 | 18.91 | 19.08 | 18.88 | 18.94 | 6,116,805 | -0.31(-1.63%) |
Mar 30, 2015 | 19.17 | 19.32 | 19.17 | 19.25 | 4,685,058 | -0.14(-0.72%) |
Mar 27, 2015 | 19.50 | 19.53 | 19.33 | 19.39 | 5,718,119 | +0.15(+0.78%) |
Mar 26, 2015 | 19.38 | 19.41 | 19.20 | 19.24 | 6,312,835 | -0.02(-0.12%) |
Mar 25, 2015 | 19.49 | 19.50 | 19.25 | 19.27 | 7,391,327 | -0.18(-0.92%) |
Mar 24, 2015 | 19.65 | 19.71 | 19.42 | 19.44 | 5,465,323 | -0.19(-0.97%) |
Mar 23, 2015 | 19.65 | 19.71 | 19.56 | 19.64 | 4,353,830 | -0.05(-0.24%) |
Mar 20, 2015 | 19.60 | 19.84 | 19.51 | 19.68 | 9,140,232 | +0.47(+2.44%) |
Mar 19, 2015 | 19.35 | 19.40 | 19.17 | 19.21 | 6,459,227 | -0.22(-1.13%) |
Mar 18, 2015 | 19.14 | 19.49 | 19.06 | 19.43 | 9,627,204 | +0.48(+2.54%) |
Mar 17, 2015 | 18.80 | 18.96 | 18.80 | 18.95 | 4,389,279 | -0.12(-0.61%) |
Mar 16, 2015 | 18.95 | 19.13 | 18.91 | 19.07 | 5,613,159 | +0.31(+1.64%) |
Mar 13, 2015 | 18.66 | 18.79 | 18.59 | 18.76 | 4,897,873 | -0.02(-0.09%) |
Mar 12, 2015 | 18.91 | 18.92 | 18.65 | 18.78 | 6,072,065 | +0.06(+0.31%) |
Mar 11, 2015 | 18.84 | 18.87 | 18.68 | 18.72 | 7,956,332 | -0.09(-0.46%) |
Mar 10, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 5,605,498 | -0.33(-1.73%) |
Mar 09, 2015 | 19.22 | 19.25 | 19.10 | 19.14 | 4,405,998 | +0.03(+0.15%) |
Mar 06, 2015 | 19.46 | 19.49 | 19.04 | 19.11 | 9,128,013 | -0.81(-4.07%) |
Mar 05, 2015 | 20.01 | 20.06 | 19.87 | 19.92 | 5,234,360 | -0.13(-0.66%) |
Mar 04, 2015 | 20.08 | 20.11 | 19.92 | 20.05 | 4,111,884 | -0.01(-0.06%) |
Mar 03, 2015 | 20.06 | 20.12 | 20.01 | 20.06 | 4,429,120 | +0.02(+0.12%) |
Mar 02, 2015 | 20.06 | 20.06 | 19.95 | 20.04 | 3,790,817 | +0.01(+0.06%) |
Feb 27, 2015 | 20.02 | 20.13 | 19.98 | 20.03 | 3,910,729 | -0.01(-0.06%) |
Feb 26, 2015 | 20.00 | 20.08 | 19.94 | 20.04 | 4,461,727 | -0.01(-0.07%) |
Feb 25, 2015 | 20.06 | 20.12 | 19.94 | 20.06 | 6,070,329 | -0.12(-0.59%) |
Feb 24, 2015 | 20.21 | 20.29 | 20.06 | 20.18 | 10,492,198 | -0.68(-3.25%) |
Feb 23, 2015 | 20.76 | 20.88 | 20.70 | 20.85 | 5,573,523 | +0.04(+0.20%) |
Feb 20, 2015 | 20.55 | 20.84 | 20.48 | 20.81 | 9,550,360 | +0.40(+1.96%) |
Feb 19, 2015 | 20.29 | 20.47 | 20.20 | 20.41 | 4,415,831 | +0.21(+1.06%) |
Feb 18, 2015 | 20.28 | 20.34 | 20.05 | 20.20 | 6,706,664 | -0.36(-1.75%) |
Feb 17, 2015 | 20.53 | 20.63 | 20.49 | 20.56 | 3,904,944 | -0.22(-1.06%) |
Feb 13, 2015 | 20.65 | 20.78 | 20.78 | 20.78 | 3,777,602 | +0.08(+0.39%) |
Feb 12, 2015 | 20.52 | 20.70 | 20.46 | 20.70 | 5,590,132 | +0.39(+1.94%) |
Feb 11, 2015 | 20.29 | 20.34 | 20.20 | 20.30 | 3,728,928 | -0.12(-0.60%) |
Feb 10, 2015 | 20.31 | 20.48 | 20.21 | 20.42 | 8,313,893 | +0.31(+1.56%) |
Feb 09, 2015 | 20.13 | 20.22 | 20.05 | 20.11 | 5,877,425 | -0.23(-1.11%) |
Feb 06, 2015 | 20.41 | 20.54 | 20.29 | 20.34 | 5,882,094 | -0.05(-0.26%) |
Feb 05, 2015 | 20.48 | 20.49 | 20.31 | 20.39 | 8,052,085 | -0.33(-1.59%) |
Feb 04, 2015 | 20.63 | 20.86 | 20.62 | 20.72 | 7,578,018 | -0.09(-0.45%) |
Feb 03, 2015 | 20.52 | 20.85 | 20.50 | 20.81 | 5,516,495 | +0.42(+2.08%) |
Feb 02, 2015 | 20.21 | 20.42 | 20.18 | 20.39 | 6,244,971 | +0.03(+0.14%) |
Jan 30, 2015 | 20.53 | 20.56 | 20.34 | 20.36 | 7,663,166 | -0.47(-2.25%) |
Jan 29, 2015 | 20.81 | 20.87 | 20.59 | 20.83 | 6,460,478 | +0.23(+1.13%) |
Jan 28, 2015 | 20.91 | 20.92 | 20.58 | 20.60 | 5,707,250 | -0.21(-1.03%) |
Jan 27, 2015 | 20.71 | 20.96 | 20.65 | 20.81 | 4,389,900 | -0.06(-0.28%) |
Jan 26, 2015 | 20.77 | 20.96 | 20.69 | 20.87 | 4,885,495 | +0.05(+0.22%) |
Jan 23, 2015 | 20.86 | 20.93 | 20.74 | 20.82 | 5,216,445 | -0.05(-0.22%) |
Jan 22, 2015 | 20.67 | 20.91 | 20.64 | 20.87 | 7,548,467 | -0.01(-0.06%) |
Jan 21, 2015 | 20.51 | 20.89 | 20.44 | 20.88 | 8,711,894 | +0.59(+2.88%) |
Jan 20, 2015 | 20.20 | 20.34 | 20.09 | 20.30 | 7,181,735 | +0.25(+1.24%) |
Jan 16, 2015 | 20.06 | 20.11 | 19.90 | 20.05 | 6,245,468 | +0.16(+0.80%) |
Jan 15, 2015 | 19.90 | 20.05 | 19.79 | 19.89 | 6,999,776 | -0.05(-0.28%) |
Jan 14, 2015 | 19.89 | 20.00 | 19.78 | 19.94 | 6,429,859 | -0.05(-0.23%) |
Jan 13, 2015 | 20.12 | 20.22 | 19.78 | 19.99 | 6,693,221 | +0.10(+0.50%) |
Jan 12, 2015 | 19.90 | 19.97 | 19.82 | 19.89 | 6,863,110 | +0.18(+0.91%) |
Jan 09, 2015 | 19.79 | 19.84 | 19.64 | 19.71 | 10,196,196 | +0.01(+0.06%) |
Jan 08, 2015 | 19.54 | 19.83 | 19.49 | 19.70 | 8,511,024 | +0.67(+3.50%) |
Jan 07, 2015 | 19.04 | 19.11 | 18.81 | 19.03 | 8,486,891 | +0.13(+0.67%) |
Jan 06, 2015 | 19.09 | 19.19 | 18.84 | 18.91 | 8,453,316 | -0.12(-0.64%) |
Jan 05, 2015 | 19.22 | 19.29 | 18.95 | 19.03 | 9,350,385 | -0.70(-3.53%) |
Jan 02, 2015 | 19.75 | 19.87 | 19.63 | 19.72 | 4,409,884 | -0.08(-0.41%) |
Dec 31, 2014 | 19.99 | 19.80 | 19.80 | 19.80 | 7,181,309 | -0.13(-0.64%) |
Dec 30, 2014 | 19.91 | 20.05 | 19.86 | 19.93 | 6,706,805 | -0.16(-0.81%) |
Dec 29, 2014 | 20.01 | 20.21 | 20.00 | 20.09 | 6,537,381 | -0.10(-0.52%) |
Dec 26, 2014 | 20.13 | 20.26 | 20.11 | 20.20 | 4,350,545 | +0.12(+0.58%) |
Dec 24, 2014 | 20.13 | 20.08 | 20.08 | 20.08 | 2,474,231 | -0.03(-0.14%) |
Dec 23, 2014 | 20.24 | 20.29 | 20.09 | 20.11 | 9,065,157 | -0.20(-1.00%) |
Dec 22, 2014 | 20.45 | 20.45 | 20.26 | 20.31 | 8,364,409 | -0.02(-0.11%) |
Dec 19, 2014 | 20.32 | 20.50 | 20.26 | 20.34 | 12,952,357 | -0.14(-0.71%) |
Dec 18, 2014 | 20.24 | 20.48 | 20.18 | 20.48 | 11,581,769 | +0.53(+2.64%) |
Dec 17, 2014 | 19.81 | 20.05 | 19.77 | 19.95 | 12,161,595 | +0.28(+1.41%) |
Dec 16, 2014 | 19.50 | 20.06 | 19.43 | 19.68 | 12,487,833 | +0.38(+1.95%) |
Dec 15, 2014 | 19.62 | 19.70 | 19.18 | 19.30 | 10,567,840 | -0.15(-0.77%) |
Dec 12, 2014 | 19.80 | 19.95 | 19.44 | 19.45 | 14,936,153 | -0.75(-3.73%) |
Dec 11, 2014 | 20.16 | 20.40 | 20.12 | 20.20 | 8,404,996 | +0.13(+0.64%) |
Dec 10, 2014 | 20.38 | 20.38 | 20.05 | 20.08 | 10,092,591 | -0.26(-1.25%) |
Dec 09, 2014 | 20.37 | 20.43 | 20.24 | 20.33 | 8,480,929 | -0.42(-2.01%) |
Dec 08, 2014 | 20.80 | 20.89 | 20.66 | 20.75 | 8,602,839 | +0.01(+0.03%) |
Dec 05, 2014 | 20.87 | 20.88 | 20.71 | 20.74 | 11,484,975 | +0.39(+1.91%) |
Dec 04, 2014 | 20.44 | 20.51 | 20.30 | 20.35 | 7,082,343 | -0.21(-1.04%) |
Dec 03, 2014 | 20.77 | 20.77 | 20.51 | 20.57 | 14,088,885 | -0.16(-0.76%) |
Dec 02, 2014 | 20.86 | 20.91 | 20.71 | 20.73 | 9,267,064 | +0.07(+0.34%) |
Dec 01, 2014 | 20.67 | 20.73 | 20.55 | 20.66 | 9,997,712 | -0.53(-2.49%) |
Nov 28, 2014 | 21.15 | 21.44 | 21.04 | 21.18 | 17,588,084 | +0.52(+2.52%) |
Nov 26, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 7,526,908 | +0.21(+1.01%) |
Nov 25, 2014 | 20.47 | 20.48 | 20.36 | 20.46 | 6,255,594 | -0.03(-0.13%) |
Nov 24, 2014 | 20.50 | 20.53 | 20.37 | 20.48 | 7,437,949 | -0.19(-0.93%) |
Nov 21, 2014 | 20.75 | 20.78 | 20.49 | 20.67 | 7,135,065 | +0.16(+0.76%) |
Nov 20, 2014 | 20.45 | 20.68 | 20.43 | 20.52 | 7,580,776 | -0.17(-0.81%) |
Nov 19, 2014 | 20.73 | 20.78 | 20.53 | 20.68 | 8,312,523 | +0.08(+0.39%) |
Nov 18, 2014 | 20.66 | 20.71 | 20.53 | 20.60 | 6,762,846 | -0.24(-1.14%) |
Nov 17, 2014 | 20.63 | 20.85 | 20.55 | 20.84 | 9,531,371 | +0.32(+1.55%) |
Nov 14, 2014 | 20.36 | 20.55 | 20.33 | 20.52 | 17,950,540 | +0.03(+0.17%) |
Nov 13, 2014 | 20.43 | 20.58 | 20.39 | 20.49 | 8,050,114 | +0.01(+0.03%) |
Nov 12, 2014 | 20.20 | 20.52 | 20.13 | 20.48 | 16,103,299 | +0.31(+1.55%) |
Nov 11, 2014 | 20.23 | 20.32 | 19.97 | 20.17 | 53,723,528 | +1.03(+5.39%) |
Nov 10, 2014 | 19.02 | 19.17 | 18.95 | 19.14 | 7,089,583 | -0.03(-0.15%) |
Nov 07, 2014 | 19.07 | 19.17 | 18.93 | 19.17 | 5,740,357 | +0.10(+0.52%) |
Nov 06, 2014 | 19.22 | 19.27 | 19.00 | 19.07 | 5,086,914 | -0.19(-0.96%) |
Nov 05, 2014 | 19.24 | 19.32 | 19.13 | 19.25 | 12,472,321 | +0.28(+1.50%) |
Nov 04, 2014 | 19.04 | 19.07 | 18.81 | 18.97 | 8,944,209 | -0.16(-0.82%) |
Nov 03, 2014 | 19.07 | 19.13 | 19.00 | 19.13 | 5,715,493 | -0.13(-0.66%) |
Oct 31, 2014 | 19.15 | 19.25 | 19.09 | 19.25 | 6,838,806 | +0.14(+0.76%) |
Oct 30, 2014 | 18.95 | 19.19 | 18.95 | 19.11 | 5,362,601 | +0.03(+0.15%) |
Oct 29, 2014 | 19.13 | 19.23 | 18.98 | 19.08 | 6,251,845 | -0.01(-0.03%) |
Oct 28, 2014 | 18.97 | 19.09 | 18.83 | 19.09 | 9,256,394 | +0.60(+3.26%) |
Oct 27, 2014 | 18.41 | 18.55 | 18.70 | 18.48 | 6,092,721 | -0.21(-1.15%) |
Oct 24, 2014 | 18.69 | 18.74 | 18.58 | 18.70 | 9,567,208 | +0.48(+2.64%) |
Oct 23, 2014 | 18.22 | 18.34 | 18.10 | 18.22 | 9,623,192 | +0.26(+1.42%) |
Oct 22, 2014 | 17.98 | 18.07 | 17.95 | 17.96 | 6,808,390 | -0.16(-0.90%) |
Oct 21, 2014 | 17.91 | 18.13 | 17.88 | 18.12 | 8,136,554 | +0.33(+1.86%) |
Oct 20, 2014 | 17.57 | 17.82 | 17.56 | 17.79 | 8,613,961 | +0.13(+0.72%) |
Oct 17, 2014 | 17.56 | 17.66 | 17.51 | 17.67 | 12,469,055 | +0.47(+2.73%) |
Oct 16, 2014 | 16.66 | 17.33 | 16.59 | 17.20 | 30,777,130 | -0.09(-0.50%) |
Oct 15, 2014 | 17.53 | 17.54 | 16.91 | 17.28 | 28,614,692 | -0.51(-2.87%) |
Oct 14, 2014 | 18.00 | 18.02 | 17.77 | 17.79 | 22,795,048 | -0.05(-0.29%) |
Oct 13, 2014 | 17.94 | 18.09 | 17.82 | 17.85 | 12,375,842 | -0.03(-0.19%) |
Oct 10, 2014 | 18.22 | 18.27 | 17.87 | 17.88 | 14,523,964 | -0.29(-1.59%) |
Oct 09, 2014 | 18.70 | 18.78 | 18.15 | 18.17 | 15,708,612 | -1.11(-5.74%) |
Oct 08, 2014 | 19.12 | 19.29 | 18.90 | 19.28 | 9,265,631 | +0.21(+1.12%) |
Oct 07, 2014 | 19.17 | 19.29 | 19.05 | 19.06 | 8,259,090 | -0.05(-0.27%) |
Oct 06, 2014 | 19.03 | 19.14 | 18.97 | 19.11 | 8,393,784 | +0.27(+1.45%) |
Oct 03, 2014 | 18.82 | 18.89 | 18.77 | 18.84 | 8,950,315 | +0.10(+0.56%) |
Oct 02, 2014 | 19.00 | 19.02 | 18.62 | 18.74 | 11,080,663 | -0.24(-1.25%) |
Oct 01, 2014 | 19.26 | 19.26 | 18.95 | 18.98 | 8,186,489 | -0.09(-0.46%) |
Sep 30, 2014 | 19.29 | 19.31 | 19.00 | 19.06 | 7,996,364 | -0.39(-2.00%) |
Sep 29, 2014 | 19.38 | 19.53 | 19.34 | 19.45 | 7,246,688 | +0.08(+0.42%) |
Sep 26, 2014 | 19.38 | 19.42 | 19.25 | 19.37 | 6,496,501 | +0.09(+0.45%) |
Sep 25, 2014 | 19.60 | 19.61 | 19.21 | 19.28 | 8,925,397 | -0.10(-0.51%) |
Sep 24, 2014 | 19.32 | 19.40 | 19.19 | 19.38 | 8,392,771 | +0.48(+2.55%) |
Sep 23, 2014 | 18.84 | 19.20 | 18.78 | 18.90 | 13,622,237 | -0.12(-0.64%) |
Sep 22, 2014 | 19.20 | 19.21 | 18.91 | 19.02 | 7,873,483 | -0.18(-0.94%) |
Sep 19, 2014 | 19.46 | 19.47 | 19.20 | 19.20 | 12,340,028 | -0.06(-0.30%) |
Sep 18, 2014 | 19.32 | 19.35 | 19.20 | 19.26 | 6,167,780 | +0.30(+1.59%) |
Sep 17, 2014 | 19.09 | 19.10 | 18.87 | 18.96 | 5,507,471 | -0.08(-0.43%) |
Sep 16, 2014 | 18.84 | 19.07 | 18.78 | 19.04 | 6,892,938 | +0.14(+0.74%) |
Sep 15, 2014 | 19.06 | 19.09 | 18.89 | 18.90 | 5,718,681 | -0.24(-1.26%) |
Sep 12, 2014 | 19.16 | 19.21 | 19.07 | 19.14 | 5,121,429 | -0.07(-0.35%) |
Sep 11, 2014 | 19.03 | 19.23 | 19.02 | 19.21 | 8,814,982 | -0.13(-0.66%) |
Sep 10, 2014 | 19.21 | 19.34 | 19.13 | 19.33 | 4,633,008 | +0.06(+0.30%) |
Sep 09, 2014 | 19.31 | 19.31 | 19.18 | 19.28 | 7,068,674 | +0.08(+0.42%) |
Sep 08, 2014 | 19.18 | 19.30 | 19.15 | 19.20 | 9,170,600 | -0.27(-1.37%) |
Sep 05, 2014 | 19.46 | 19.58 | 19.46 | 19.46 | 11,427,725 | -0.34(-1.73%) |
Sep 04, 2014 | 19.97 | 19.98 | 19.78 | 19.80 | 5,483,382 | -0.21(-1.07%) |
Sep 03, 2014 | 20.17 | 20.18 | 19.92 | 20.02 | 8,397,808 | +0.13(+0.64%) |
Sep 02, 2014 | 19.73 | 20.05 | 19.69 | 19.89 | 12,481,949 | -0.01(-0.06%) |
Aug 29, 2014 | 19.82 | 19.90 | 19.90 | 19.90 | 4,255,194 | -0.04(-0.20%) |
Aug 28, 2014 | 19.87 | 19.95 | 19.86 | 19.94 | 3,908,472 | -0.08(-0.38%) |
Aug 27, 2014 | 19.89 | 20.02 | 19.87 | 20.02 | 4,707,419 | +0.28(+1.41%) |
Aug 26, 2014 | 19.80 | 19.83 | 19.71 | 19.74 | 4,612,010 | -0.09(-0.44%) |
Aug 25, 2014 | 19.81 | 19.82 | 19.72 | 19.83 | 4,706,177 | +0.07(+0.35%) |
Aug 22, 2014 | 19.69 | 19.80 | 19.66 | 19.76 | 9,191,933 | +0.34(+1.76%) |
Aug 21, 2014 | 19.31 | 19.47 | 19.30 | 19.42 | 4,452,720 | +0.08(+0.42%) |
Aug 20, 2014 | 19.35 | 19.39 | 19.24 | 19.33 | 4,370,051 | -0.10(-0.54%) |
Aug 19, 2014 | 19.44 | 19.49 | 19.33 | 19.44 | 6,417,570 | +0.06(+0.33%) |
Aug 18, 2014 | 19.36 | 19.42 | 19.33 | 19.38 | 5,096,679 | +0.17(+0.88%) |
Aug 15, 2014 | 19.17 | 19.23 | 19.04 | 19.21 | 11,027,690 | +0.23(+1.22%) |
Aug 14, 2014 | 19.11 | 19.11 | 18.94 | 18.98 | 4,250,094 | -0.11(-0.58%) |
Aug 13, 2014 | 19.11 | 19.12 | 18.99 | 19.09 | 5,958,067 | +0.21(+1.09%) |
Aug 12, 2014 | 18.73 | 18.93 | 18.73 | 18.88 | 5,526,630 | +0.11(+0.60%) |
Aug 11, 2014 | 18.78 | 18.85 | 18.73 | 18.77 | 7,244,034 | +0.12(+0.62%) |
Aug 08, 2014 | 18.77 | 18.77 | 18.56 | 18.65 | 10,961,268 | -0.30(-1.59%) |
Aug 07, 2014 | 19.21 | 19.23 | 18.88 | 18.95 | 9,126,981 | -0.32(-1.68%) |
Aug 06, 2014 | 19.29 | 19.34 | 19.21 | 19.28 | 5,864,366 | +0.22(+1.16%) |
Aug 05, 2014 | 19.14 | 19.18 | 18.98 | 19.06 | 7,689,951 | -0.17(-0.90%) |
Aug 04, 2014 | 19.25 | 19.28 | 19.10 | 19.23 | 5,317,801 | +0.19(+0.97%) |
Aug 01, 2014 | 19.13 | 19.25 | 18.99 | 19.04 | 6,249,973 | -0.21(-1.08%) |
Jul 31, 2014 | 19.39 | 19.45 | 19.19 | 19.25 | 11,043,230 | -0.66(-3.29%) |
Jul 30, 2014 | 19.88 | 19.91 | 19.72 | 19.91 | 8,447,253 | -0.06(-0.32%) |
Jul 29, 2014 | 20.09 | 20.11 | 19.87 | 19.97 | 10,888,134 | +0.08(+0.41%) |
Jul 28, 2014 | 19.91 | 19.98 | 19.77 | 19.89 | 6,522,984 | +0.09(+0.47%) |
Jul 25, 2014 | 19.93 | 19.97 | 19.75 | 19.80 | 12,479,249 | +0.38(+1.94%) |
Jul 24, 2014 | 19.45 | 19.47 | 19.37 | 19.42 | 5,361,538 | -0.05(-0.24%) |
Jul 23, 2014 | 19.51 | 19.55 | 19.41 | 19.47 | 7,183,207 | +0.16(+0.81%) |
Jul 22, 2014 | 19.29 | 19.42 | 19.27 | 19.31 | 10,388,819 | +0.14(+0.76%) |
Jul 21, 2014 | 19.26 | 19.27 | 19.15 | 19.17 | 6,420,669 | -0.19(-0.96%) |
Jul 18, 2014 | 19.22 | 19.40 | 19.21 | 19.35 | 9,828,652 | +0.14(+0.72%) |
Jul 17, 2014 | 19.34 | 19.42 | 19.16 | 19.21 | 16,260,509 | -0.23(-1.19%) |
Jul 16, 2014 | 19.51 | 19.51 | 19.41 | 19.44 | 8,826,386 | +0.09(+0.48%) |
Jul 15, 2014 | 19.27 | 19.35 | 19.23 | 19.35 | 22,993,642 | +0.28(+1.46%) |
Jul 14, 2014 | 19.06 | 19.13 | 18.95 | 19.07 | 10,235,666 | +0.21(+1.14%) |
Jul 11, 2014 | 18.71 | 18.86 | 18.69 | 18.86 | 7,369,853 | +0.06(+0.31%) |
Jul 10, 2014 | 18.69 | 18.83 | 18.67 | 18.80 | 6,939,873 | -0.16(-0.83%) |
Jul 09, 2014 | 18.78 | 19.00 | 18.73 | 18.96 | 7,580,281 | +0.08(+0.43%) |
Jul 08, 2014 | 19.12 | 19.15 | 18.77 | 18.88 | 12,180,170 | -0.52(-2.69%) |
Jul 07, 2014 | 19.52 | 19.54 | 19.36 | 19.40 | 7,356,512 | -0.19(-0.98%) |
Jul 03, 2014 | 19.52 | 19.59 | 19.59 | 19.59 | 5,184,497 | +0.20(+1.05%) |
Jul 02, 2014 | 19.54 | 19.55 | 19.27 | 19.39 | 11,301,461 | -0.05(-0.24%) |
Jul 01, 2014 | 19.44 | 19.47 | 19.35 | 19.43 | 7,197,921 | +0.08(+0.42%) |
Jun 30, 2014 | 19.42 | 19.44 | 19.25 | 19.35 | 9,304,622 | -0.02(-0.12%) |
Jun 27, 2014 | 19.32 | 19.39 | 19.25 | 19.38 | 8,872,815 | +0.14(+0.72%) |
Jun 26, 2014 | 19.08 | 19.25 | 19.03 | 19.24 | 12,978,138 | +0.48(+2.57%) |
Jun 25, 2014 | 18.66 | 18.77 | 18.63 | 18.75 | 14,112,086 | +0.21(+1.12%) |
Jun 24, 2014 | 18.76 | 18.84 | 18.47 | 18.55 | 20,183,698 | -0.30(-1.60%) |
Jun 23, 2014 | 18.87 | 18.95 | 18.82 | 18.85 | 9,880,557 | -0.01(-0.03%) |
Jun 20, 2014 | 18.87 | 19.01 | 18.78 | 18.85 | 19,290,170 | -0.23(-1.22%) |
Jun 19, 2014 | 19.42 | 19.43 | 18.98 | 19.09 | 19,668,724 | -0.49(-2.52%) |
Jun 18, 2014 | 19.39 | 19.60 | 19.36 | 19.58 | 13,799,060 | +0.36(+1.87%) |
Jun 17, 2014 | 19.06 | 19.26 | 19.03 | 19.22 | 6,695,105 | +0.15(+0.79%) |
Jun 16, 2014 | 19.13 | 19.24 | 19.02 | 19.07 | 7,381,811 | +0.01(+0.06%) |
Jun 13, 2014 | 19.02 | 19.18 | 18.99 | 19.06 | 7,867,149 | -0.02(-0.12%) |
Jun 12, 2014 | 19.35 | 19.35 | 18.99 | 19.08 | 8,440,374 | -0.24(-1.23%) |
Jun 11, 2014 | 19.41 | 19.47 | 19.21 | 19.32 | 9,057,713 | -0.93(-4.58%) |
Jun 10, 2014 | 20.22 | 20.27 | 20.18 | 20.24 | 11,729,434 | -0.01(-0.06%) |
Jun 06, 2014 | 20.11 | 20.27 | 20.09 | 20.26 | 9,769,624 | +0.31(+1.57%) |
Jun 05, 2014 | 19.90 | 20.00 | 19.79 | 19.94 | 9,806,708 | +0.11(+0.56%) |
Jun 04, 2014 | 19.82 | 19.92 | 19.79 | 19.83 | 9,548,446 | -0.27(-1.33%) |
Jun 03, 2014 | 20.11 | 20.14 | 20.05 | 20.10 | 9,793,027 | -0.12(-0.60%) |