Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.85 | 22.85 | 22.51 | 22.57 | 564,792 | -0.14(-0.61%) |
Jun 29, 2015 | 22.96 | 23.00 | 22.70 | 22.71 | 475,286 | -0.40(-1.75%) |
Jun 26, 2015 | 23.22 | 23.36 | 23.07 | 23.11 | 314,037 | -0.12(-0.52%) |
Jun 25, 2015 | 23.25 | 23.31 | 23.01 | 23.23 | 282,994 | +0.00(+0.00%) |
Jun 24, 2015 | 23.29 | 23.44 | 23.20 | 23.23 | 239,832 | -0.11(-0.48%) |
Jun 23, 2015 | 23.37 | 23.52 | 23.12 | 23.35 | 435,405 | +0.01(+0.03%) |
Jun 22, 2015 | 23.23 | 23.44 | 23.11 | 23.34 | 461,256 | +0.23(+0.98%) |
Jun 19, 2015 | 23.45 | 23.53 | 23.08 | 23.11 | 677,579 | -0.37(-1.58%) |
Jun 18, 2015 | 23.56 | 23.63 | 23.25 | 23.48 | 909,318 | +0.16(+0.69%) |
Jun 17, 2015 | 23.33 | 23.53 | 23.25 | 23.32 | 460,437 | +0.01(+0.03%) |
Jun 16, 2015 | 23.41 | 23.51 | 23.23 | 23.32 | 327,023 | -0.04(-0.17%) |
Jun 15, 2015 | 23.27 | 23.48 | 23.19 | 23.36 | 495,655 | +0.02(+0.07%) |
Jun 12, 2015 | 23.47 | 23.65 | 23.29 | 23.34 | 690,477 | -0.25(-1.06%) |
Jun 11, 2015 | 24.62 | 24.67 | 23.49 | 23.59 | 1,658,135 | -1.17(-4.73%) |
Jun 10, 2015 | 24.57 | 24.94 | 24.47 | 24.76 | 807,577 | +0.33(+1.36%) |
Jun 09, 2015 | 24.16 | 24.61 | 24.10 | 24.43 | 914,222 | +0.23(+0.97%) |
Jun 08, 2015 | 24.27 | 24.28 | 23.94 | 24.20 | 581,838 | -0.05(-0.20%) |
Jun 05, 2015 | 24.19 | 24.41 | 24.04 | 24.24 | 842,612 | +0.03(+0.13%) |
Jun 04, 2015 | 23.94 | 24.23 | 23.93 | 24.21 | 880,631 | +0.25(+1.05%) |
Jun 03, 2015 | 23.84 | 24.10 | 23.76 | 23.96 | 669,174 | +0.11(+0.47%) |
Jun 02, 2015 | 23.41 | 23.88 | 23.32 | 23.85 | 973,022 | +0.48(+2.04%) |
Jun 01, 2015 | 23.10 | 23.43 | 22.89 | 23.37 | 640,539 | +0.53(+2.30%) |
May 29, 2015 | 23.10 | 23.13 | 22.71 | 22.85 | 613,651 | -0.22(-0.95%) |
May 28, 2015 | 23.17 | 23.25 | 22.87 | 23.06 | 229,184 | -0.16(-0.70%) |
May 27, 2015 | 22.94 | 23.29 | 22.87 | 23.23 | 557,264 | +0.27(+1.20%) |
May 26, 2015 | 22.96 | 23.00 | 22.67 | 22.95 | 778,980 | -0.02(-0.07%) |
May 22, 2015 | 23.07 | 22.97 | 22.97 | 22.97 | 495,239 | -0.15(-0.66%) |
May 21, 2015 | 23.35 | 23.53 | 23.01 | 23.12 | 589,995 | -0.25(-1.07%) |
May 20, 2015 | 22.94 | 23.42 | 22.91 | 23.37 | 884,553 | +0.47(+2.04%) |
May 19, 2015 | 22.69 | 22.92 | 22.62 | 22.90 | 587,669 | +0.21(+0.92%) |
May 18, 2015 | 22.91 | 22.92 | 22.58 | 22.69 | 513,372 | -0.27(-1.19%) |
May 15, 2015 | 23.01 | 23.18 | 22.89 | 22.97 | 1,198,889 | -0.02(-0.07%) |
May 14, 2015 | 22.99 | 23.07 | 22.91 | 22.98 | 689,059 | +0.14(+0.63%) |
May 13, 2015 | 22.76 | 23.01 | 22.75 | 22.84 | 847,068 | +0.19(+0.85%) |
May 12, 2015 | 22.52 | 22.73 | 22.25 | 22.65 | 1,054,413 | +0.12(+0.54%) |
May 11, 2015 | 22.27 | 22.70 | 22.20 | 22.52 | 1,656,605 | +0.49(+2.23%) |
May 08, 2015 | 22.26 | 22.63 | 21.68 | 22.03 | 4,079,297 | +1.52(+7.41%) |
May 07, 2015 | 20.43 | 20.63 | 20.21 | 20.51 | 811,679 | -0.02(-0.08%) |
May 06, 2015 | 20.67 | 20.81 | 20.30 | 20.53 | 886,306 | -0.06(-0.27%) |
May 05, 2015 | 20.68 | 20.73 | 20.44 | 20.59 | 711,777 | -0.06(-0.31%) |
May 04, 2015 | 21.00 | 21.41 | 20.59 | 20.65 | 2,001,776 | +0.23(+1.10%) |
May 01, 2015 | 20.39 | 20.43 | 20.09 | 20.43 | 419,089 | +0.08(+0.40%) |
Apr 30, 2015 | 20.60 | 20.60 | 20.24 | 20.34 | 846,194 | -0.28(-1.36%) |
Apr 29, 2015 | 20.05 | 20.64 | 19.79 | 20.63 | 1,126,241 | +0.55(+2.72%) |
Apr 28, 2015 | 20.19 | 20.31 | 20.04 | 20.08 | 300,455 | -0.16(-0.79%) |
Apr 27, 2015 | 20.41 | 20.48 | 20.10 | 20.24 | 484,925 | -0.09(-0.44%) |
Apr 24, 2015 | 20.14 | 20.38 | 20.09 | 20.33 | 657,898 | +0.20(+1.00%) |
Apr 23, 2015 | 19.75 | 20.22 | 19.70 | 20.13 | 458,182 | +0.31(+1.54%) |
Apr 22, 2015 | 19.89 | 20.02 | 19.67 | 19.82 | 635,649 | -0.02(-0.12%) |
Apr 21, 2015 | 20.22 | 20.34 | 19.81 | 19.85 | 442,061 | -0.34(-1.67%) |
Apr 20, 2015 | 20.21 | 20.35 | 20.06 | 20.18 | 431,000 | +0.04(+0.20%) |
Apr 17, 2015 | 20.45 | 20.46 | 20.06 | 20.14 | 494,194 | -0.35(-1.73%) |
Apr 16, 2015 | 21.16 | 21.21 | 20.21 | 20.50 | 1,354,018 | -0.70(-3.30%) |
Apr 15, 2015 | 20.99 | 21.24 | 20.96 | 21.20 | 739,412 | +0.22(+1.04%) |
Apr 14, 2015 | 21.21 | 21.23 | 20.85 | 20.98 | 613,076 | -0.11(-0.53%) |
Apr 13, 2015 | 21.08 | 21.29 | 21.04 | 21.09 | 921,800 | -0.01(-0.04%) |
Apr 10, 2015 | 20.88 | 21.18 | 20.82 | 21.10 | 893,637 | +0.32(+1.55%) |
Apr 09, 2015 | 20.31 | 20.88 | 20.31 | 20.78 | 1,092,246 | +0.23(+1.10%) |
Apr 08, 2015 | 20.76 | 20.92 | 20.34 | 20.55 | 739,804 | -0.10(-0.51%) |
Apr 07, 2015 | 20.92 | 21.00 | 20.65 | 20.66 | 451,868 | -0.27(-1.27%) |
Apr 06, 2015 | 20.50 | 20.96 | 20.50 | 20.92 | 789,136 | +0.37(+1.80%) |
Apr 02, 2015 | 20.01 | 20.55 | 20.55 | 20.55 | 682,197 | +0.57(+2.86%) |
Apr 01, 2015 | 20.07 | 20.13 | 19.65 | 19.98 | 896,605 | -0.08(-0.40%) |
Mar 31, 2015 | 20.18 | 20.34 | 20.06 | 20.06 | 836,062 | -0.18(-0.87%) |
Mar 30, 2015 | 20.23 | 20.34 | 20.07 | 20.24 | 505,127 | +0.02(+0.12%) |
Mar 27, 2015 | 20.07 | 20.33 | 20.04 | 20.22 | 532,062 | +0.12(+0.60%) |
Mar 26, 2015 | 20.12 | 20.20 | 19.80 | 20.10 | 545,727 | +0.00(+0.00%) |
Mar 25, 2015 | 20.51 | 20.54 | 20.08 | 20.10 | 698,724 | -0.27(-1.30%) |
Mar 24, 2015 | 20.47 | 20.55 | 20.33 | 20.36 | 338,541 | -0.11(-0.55%) |
Mar 23, 2015 | 20.55 | 20.68 | 20.47 | 20.47 | 1,134,178 | -0.04(-0.20%) |
Mar 20, 2015 | 20.18 | 20.52 | 20.06 | 20.51 | 842,545 | +0.37(+1.84%) |
Mar 19, 2015 | 20.22 | 20.34 | 20.13 | 20.14 | 646,964 | -0.23(-1.11%) |
Mar 18, 2015 | 20.01 | 20.42 | 19.90 | 20.37 | 586,755 | +0.33(+1.65%) |
Mar 17, 2015 | 20.04 | 20.31 | 20.04 | 20.04 | 758,042 | -0.05(-0.24%) |
Mar 16, 2015 | 19.99 | 20.22 | 19.73 | 20.09 | 1,281,473 | +0.11(+0.56%) |
Mar 13, 2015 | 19.62 | 20.01 | 19.54 | 19.97 | 1,278,568 | +0.28(+1.43%) |
Mar 12, 2015 | 19.89 | 20.00 | 19.45 | 19.69 | 1,656,189 | -0.02(-0.12%) |
Mar 11, 2015 | 19.90 | 19.97 | 19.42 | 19.72 | 1,194,378 | -0.27(-1.33%) |
Mar 10, 2015 | 20.24 | 20.35 | 19.97 | 19.98 | 1,084,488 | -0.43(-2.09%) |
Mar 09, 2015 | 20.32 | 20.54 | 20.19 | 20.41 | 1,170,116 | +0.10(+0.52%) |
Mar 06, 2015 | 20.21 | 20.46 | 20.12 | 20.30 | 1,782,362 | -0.01(-0.04%) |
Mar 05, 2015 | 20.22 | 20.54 | 20.20 | 20.31 | 1,141,737 | +0.01(+0.04%) |
Mar 04, 2015 | 19.97 | 20.34 | 19.89 | 20.30 | 895,698 | +0.31(+1.57%) |
Mar 03, 2015 | 19.83 | 20.01 | 19.60 | 19.99 | 1,166,595 | +0.21(+1.06%) |
Mar 02, 2015 | 20.34 | 20.46 | 19.71 | 19.78 | 947,597 | -0.47(-2.34%) |
Feb 27, 2015 | 20.92 | 20.92 | 19.76 | 20.26 | 1,320,672 | -0.63(-3.00%) |
Feb 26, 2015 | 20.89 | 21.05 | 20.69 | 20.88 | 1,194,194 | -0.03(-0.15%) |
Feb 25, 2015 | 20.96 | 21.08 | 20.84 | 20.92 | 599,908 | -0.02(-0.12%) |
Feb 24, 2015 | 21.04 | 21.05 | 20.71 | 20.94 | 862,000 | -0.12(-0.57%) |
Feb 23, 2015 | 21.00 | 21.33 | 20.93 | 21.06 | 1,224,506 | -0.31(-1.47%) |
Feb 20, 2015 | 21.34 | 21.50 | 21.21 | 21.37 | 451,009 | +0.02(+0.08%) |
Feb 19, 2015 | 21.45 | 21.60 | 21.33 | 21.36 | 364,973 | -0.31(-1.41%) |
Feb 18, 2015 | 21.34 | 21.74 | 21.32 | 21.66 | 362,617 | +0.15(+0.71%) |
Feb 17, 2015 | 21.62 | 21.78 | 21.49 | 21.51 | 407,247 | +0.02(+0.11%) |
Feb 13, 2015 | 21.40 | 21.49 | 21.49 | 21.49 | 351,292 | +0.13(+0.60%) |
Feb 12, 2015 | 21.09 | 21.57 | 21.00 | 21.36 | 910,131 | +0.68(+3.27%) |
Feb 11, 2015 | 20.79 | 20.84 | 20.54 | 20.68 | 414,156 | -0.14(-0.66%) |
Feb 10, 2015 | 20.72 | 20.93 | 20.43 | 20.82 | 850,084 | +0.14(+0.70%) |
Feb 09, 2015 | 20.61 | 20.84 | 20.60 | 20.68 | 587,855 | +0.03(+0.16%) |
Feb 06, 2015 | 20.92 | 20.96 | 20.60 | 20.64 | 400,970 | -0.28(-1.34%) |
Feb 05, 2015 | 20.62 | 21.09 | 20.59 | 20.92 | 468,340 | +0.37(+1.79%) |
Feb 04, 2015 | 20.72 | 20.89 | 20.38 | 20.56 | 423,444 | -0.24(-1.15%) |
Feb 03, 2015 | 20.32 | 20.81 | 20.31 | 20.80 | 607,581 | +0.57(+2.81%) |
Feb 02, 2015 | 20.02 | 20.31 | 19.96 | 20.23 | 510,186 | +0.22(+1.12%) |
Jan 30, 2015 | 19.82 | 20.05 | 19.67 | 20.00 | 752,020 | -0.01(-0.04%) |
Jan 29, 2015 | 19.96 | 20.01 | 19.74 | 20.01 | 465,557 | +0.05(+0.24%) |
Jan 28, 2015 | 20.31 | 20.32 | 19.96 | 19.96 | 834,532 | -0.27(-1.34%) |
Jan 27, 2015 | 20.04 | 20.33 | 19.92 | 20.24 | 1,034,703 | +0.05(+0.24%) |
Jan 26, 2015 | 20.24 | 20.46 | 20.16 | 20.19 | 342,996 | -0.05(-0.24%) |
Jan 23, 2015 | 20.41 | 20.56 | 20.21 | 20.24 | 254,063 | -0.18(-0.90%) |
Jan 22, 2015 | 19.95 | 20.50 | 19.84 | 20.42 | 970,628 | +0.54(+2.74%) |
Jan 21, 2015 | 19.77 | 19.96 | 19.68 | 19.88 | 409,006 | +0.06(+0.32%) |
Jan 20, 2015 | 20.12 | 20.15 | 19.72 | 19.81 | 1,083,035 | -0.32(-1.59%) |
Jan 16, 2015 | 19.92 | 20.24 | 19.76 | 20.13 | 759,109 | +0.20(+1.00%) |
Jan 15, 2015 | 20.13 | 20.16 | 19.87 | 19.93 | 493,733 | -0.11(-0.56%) |
Jan 14, 2015 | 20.11 | 20.37 | 19.84 | 20.04 | 599,370 | -0.24(-1.18%) |
Jan 13, 2015 | 20.88 | 21.37 | 20.14 | 20.28 | 1,324,231 | -0.61(-2.91%) |
Jan 12, 2015 | 21.22 | 21.35 | 20.62 | 20.89 | 630,614 | -0.06(-0.27%) |
Jan 09, 2015 | 20.72 | 20.98 | 20.64 | 20.95 | 1,029,889 | +0.18(+0.85%) |
Jan 08, 2015 | 20.82 | 20.92 | 20.73 | 20.77 | 700,099 | +0.05(+0.23%) |
Jan 07, 2015 | 20.84 | 20.92 | 20.62 | 20.72 | 458,283 | +0.00(+0.00%) |
Jan 06, 2015 | 21.24 | 21.24 | 20.68 | 20.72 | 654,271 | -0.51(-2.41%) |
Jan 05, 2015 | 21.54 | 21.72 | 21.13 | 21.24 | 501,363 | -0.39(-1.81%) |
Jan 02, 2015 | 21.54 | 21.79 | 21.49 | 21.63 | 482,316 | +0.11(+0.52%) |
Dec 31, 2014 | 21.76 | 21.52 | 21.52 | 21.52 | 203,091 | -0.23(-1.07%) |
Dec 30, 2014 | 21.74 | 21.82 | 21.64 | 21.75 | 290,203 | -0.06(-0.26%) |
Dec 29, 2014 | 21.63 | 21.83 | 21.42 | 21.80 | 510,456 | +0.27(+1.26%) |
Dec 26, 2014 | 21.40 | 21.66 | 21.35 | 21.53 | 222,867 | +0.23(+1.09%) |
Dec 24, 2014 | 21.12 | 21.30 | 21.30 | 21.30 | 193,843 | +0.29(+1.37%) |
Dec 23, 2014 | 20.45 | 21.12 | 20.45 | 21.01 | 764,552 | +0.64(+3.14%) |
Dec 22, 2014 | 20.37 | 20.47 | 20.19 | 20.37 | 286,935 | +0.01(+0.04%) |
Dec 19, 2014 | 20.56 | 20.59 | 20.31 | 20.36 | 727,833 | -0.14(-0.66%) |
Dec 18, 2014 | 20.68 | 20.74 | 20.21 | 20.50 | 367,464 | +0.03(+0.16%) |
Dec 17, 2014 | 20.04 | 20.51 | 19.98 | 20.47 | 336,681 | +0.45(+2.24%) |
Dec 16, 2014 | 20.00 | 20.28 | 19.96 | 20.02 | 304,182 | +0.00(+0.00%) |
Dec 15, 2014 | 20.19 | 20.41 | 20.00 | 20.02 | 404,612 | -0.06(-0.32%) |
Dec 12, 2014 | 19.97 | 20.22 | 19.92 | 20.08 | 464,082 | +0.02(+0.12%) |
Dec 11, 2014 | 20.20 | 20.39 | 20.01 | 20.06 | 466,072 | -0.16(-0.79%) |
Dec 10, 2014 | 20.61 | 20.74 | 20.08 | 20.22 | 366,271 | -0.48(-2.32%) |
Dec 09, 2014 | 20.46 | 20.70 | 20.29 | 20.70 | 467,894 | +0.10(+0.47%) |
Dec 08, 2014 | 21.04 | 21.13 | 20.57 | 20.60 | 581,853 | -0.46(-2.20%) |
Dec 05, 2014 | 20.78 | 21.08 | 20.72 | 21.07 | 332,251 | +0.30(+1.43%) |
Dec 04, 2014 | 20.93 | 20.96 | 20.60 | 20.77 | 592,168 | -0.19(-0.92%) |
Dec 03, 2014 | 20.80 | 21.27 | 20.76 | 20.96 | 676,095 | +0.16(+0.77%) |
Dec 02, 2014 | 20.76 | 20.92 | 20.63 | 20.80 | 514,099 | +0.04(+0.19%) |
Dec 01, 2014 | 20.74 | 20.83 | 20.59 | 20.76 | 666,238 | -0.14(-0.69%) |
Nov 28, 2014 | 20.86 | 21.08 | 20.81 | 20.91 | 222,883 | -0.22(-1.02%) |
Nov 26, 2014 | 21.01 | 21.12 | 21.12 | 21.12 | 343,943 | +0.14(+0.65%) |
Nov 25, 2014 | 20.88 | 21.07 | 20.85 | 20.99 | 359,462 | +0.13(+0.61%) |
Nov 24, 2014 | 20.79 | 20.88 | 20.59 | 20.86 | 623,708 | +0.14(+0.70%) |
Nov 21, 2014 | 20.60 | 20.86 | 20.53 | 20.72 | 780,198 | +0.26(+1.25%) |
Nov 20, 2014 | 20.42 | 20.60 | 20.35 | 20.46 | 453,630 | +0.02(+0.08%) |
Nov 19, 2014 | 20.24 | 20.47 | 20.08 | 20.44 | 603,582 | +0.17(+0.83%) |
Nov 18, 2014 | 20.08 | 20.34 | 20.08 | 20.28 | 769,402 | +0.23(+1.15%) |
Nov 17, 2014 | 19.87 | 20.09 | 19.85 | 20.04 | 295,465 | +0.14(+0.72%) |
Nov 14, 2014 | 19.88 | 20.08 | 19.77 | 19.90 | 235,496 | +0.07(+0.36%) |
Nov 13, 2014 | 20.18 | 20.18 | 19.78 | 19.83 | 266,455 | -0.31(-1.54%) |
Nov 12, 2014 | 19.70 | 20.16 | 19.70 | 20.14 | 413,771 | +0.41(+2.06%) |
Nov 11, 2014 | 19.69 | 19.76 | 19.58 | 19.73 | 342,099 | +0.06(+0.28%) |
Nov 10, 2014 | 19.72 | 19.76 | 19.49 | 19.68 | 445,041 | -0.04(-0.20%) |
Nov 07, 2014 | 19.54 | 19.74 | 19.46 | 19.72 | 337,553 | +0.20(+1.02%) |
Nov 06, 2014 | 19.33 | 19.54 | 19.24 | 19.52 | 786,841 | +0.23(+1.20%) |
Nov 05, 2014 | 18.69 | 19.37 | 18.69 | 19.29 | 1,212,266 | +0.56(+2.97%) |
Nov 04, 2014 | 19.25 | 19.39 | 18.72 | 18.73 | 1,077,653 | -0.64(-3.29%) |
Nov 03, 2014 | 19.36 | 19.47 | 19.22 | 19.37 | 866,138 | -0.04(-0.21%) |
Oct 31, 2014 | 19.32 | 19.51 | 19.15 | 19.41 | 487,275 | +0.14(+0.74%) |
Oct 30, 2014 | 19.11 | 19.42 | 18.98 | 19.26 | 421,779 | +0.14(+0.75%) |
Oct 29, 2014 | 18.95 | 19.22 | 18.85 | 19.12 | 482,736 | +0.16(+0.84%) |
Oct 28, 2014 | 18.93 | 18.97 | 18.87 | 18.96 | 407,647 | +0.10(+0.51%) |
Oct 27, 2014 | 18.76 | 18.93 | 18.86 | 18.87 | 193,118 | +0.01(+0.04%) |
Oct 24, 2014 | 18.68 | 18.91 | 18.62 | 18.86 | 208,709 | +0.17(+0.89%) |
Oct 23, 2014 | 18.70 | 18.84 | 18.62 | 18.69 | 229,869 | +0.07(+0.38%) |
Oct 22, 2014 | 18.85 | 18.99 | 18.61 | 18.62 | 321,295 | -0.23(-1.22%) |
Oct 21, 2014 | 18.59 | 18.94 | 18.55 | 18.85 | 335,339 | +0.33(+1.80%) |
Oct 20, 2014 | 18.18 | 18.64 | 18.13 | 18.52 | 375,857 | +0.25(+1.39%) |
Oct 17, 2014 | 18.46 | 18.60 | 18.23 | 18.26 | 298,295 | -0.11(-0.61%) |
Oct 16, 2014 | 18.10 | 18.43 | 17.99 | 18.37 | 362,472 | +0.06(+0.35%) |
Oct 15, 2014 | 18.22 | 18.33 | 17.87 | 18.31 | 578,964 | -0.03(-0.17%) |
Oct 14, 2014 | 18.33 | 18.48 | 18.26 | 18.34 | 347,954 | +0.01(+0.04%) |
Oct 13, 2014 | 18.18 | 18.45 | 18.12 | 18.33 | 451,858 | +0.14(+0.79%) |
Oct 10, 2014 | 18.28 | 18.36 | 18.12 | 18.19 | 409,498 | -0.12(-0.65%) |
Oct 09, 2014 | 18.54 | 18.56 | 18.21 | 18.31 | 295,990 | -0.30(-1.62%) |
Oct 08, 2014 | 18.36 | 18.61 | 18.20 | 18.61 | 303,344 | +0.31(+1.70%) |
Oct 07, 2014 | 18.39 | 18.39 | 18.13 | 18.30 | 601,371 | -0.11(-0.60%) |
Oct 06, 2014 | 18.32 | 18.49 | 18.22 | 18.41 | 377,217 | +0.11(+0.61%) |
Oct 03, 2014 | 18.31 | 18.48 | 18.25 | 18.30 | 369,589 | -0.02(-0.13%) |
Oct 02, 2014 | 18.29 | 18.41 | 18.09 | 18.33 | 693,290 | +0.10(+0.57%) |
Oct 01, 2014 | 17.82 | 18.37 | 17.77 | 18.22 | 851,667 | +0.41(+2.28%) |
Sep 30, 2014 | 17.78 | 17.86 | 17.68 | 17.82 | 618,681 | +0.07(+0.40%) |
Sep 29, 2014 | 17.40 | 17.78 | 17.32 | 17.74 | 508,496 | +0.28(+1.59%) |
Sep 26, 2014 | 17.39 | 17.53 | 17.26 | 17.47 | 322,147 | +0.12(+0.69%) |
Sep 25, 2014 | 17.47 | 17.47 | 17.17 | 17.35 | 1,104,754 | -0.11(-0.64%) |
Sep 24, 2014 | 17.45 | 17.54 | 17.32 | 17.46 | 351,260 | -0.02(-0.09%) |
Sep 23, 2014 | 17.48 | 17.58 | 17.36 | 17.47 | 385,339 | -0.08(-0.45%) |
Sep 22, 2014 | 17.71 | 17.73 | 17.39 | 17.55 | 292,215 | -0.20(-1.12%) |
Sep 19, 2014 | 18.17 | 18.18 | 17.70 | 17.75 | 437,349 | -0.33(-1.80%) |
Sep 18, 2014 | 17.86 | 18.09 | 17.82 | 18.08 | 344,512 | +0.28(+1.56%) |
Sep 17, 2014 | 17.63 | 17.82 | 17.58 | 17.80 | 1,016,090 | +0.19(+1.08%) |
Sep 16, 2014 | 17.71 | 17.81 | 17.57 | 17.61 | 620,947 | -0.14(-0.76%) |
Sep 15, 2014 | 17.98 | 18.05 | 17.65 | 17.74 | 327,118 | -0.20(-1.11%) |
Sep 12, 2014 | 17.97 | 18.03 | 17.90 | 17.94 | 237,540 | -0.08(-0.44%) |
Sep 11, 2014 | 17.93 | 18.06 | 17.80 | 18.02 | 1,014,674 | +0.06(+0.31%) |
Sep 10, 2014 | 18.04 | 18.11 | 17.91 | 17.97 | 489,522 | -0.08(-0.44%) |
Sep 09, 2014 | 18.15 | 18.19 | 17.89 | 18.05 | 1,120,154 | -0.10(-0.53%) |
Sep 08, 2014 | 18.34 | 18.34 | 18.07 | 18.14 | 591,933 | -0.20(-1.08%) |
Sep 05, 2014 | 18.46 | 18.48 | 18.14 | 18.34 | 621,348 | -0.11(-0.60%) |
Sep 04, 2014 | 18.64 | 18.75 | 18.45 | 18.45 | 451,782 | -0.17(-0.90%) |
Sep 03, 2014 | 18.80 | 18.81 | 18.50 | 18.62 | 593,210 | -0.10(-0.55%) |
Sep 02, 2014 | 18.91 | 18.97 | 18.61 | 18.72 | 669,137 | -0.18(-0.93%) |
Aug 29, 2014 | 18.99 | 18.90 | 18.90 | 18.90 | 209,492 | -0.11(-0.59%) |
Aug 28, 2014 | 19.10 | 19.11 | 18.99 | 19.01 | 284,980 | -0.11(-0.58%) |
Aug 27, 2014 | 19.19 | 19.22 | 19.09 | 19.12 | 312,821 | -0.05(-0.25%) |
Aug 26, 2014 | 19.18 | 19.33 | 19.07 | 19.17 | 454,044 | -0.02(-0.08%) |
Aug 25, 2014 | 19.28 | 19.33 | 19.16 | 19.19 | 248,743 | -0.02(-0.08%) |
Aug 22, 2014 | 19.22 | 19.29 | 19.11 | 19.20 | 288,924 | +0.01(+0.04%) |
Aug 21, 2014 | 19.24 | 19.26 | 19.10 | 19.19 | 261,895 | -0.04(-0.21%) |
Aug 20, 2014 | 19.10 | 19.29 | 19.28 | 19.23 | 405,552 | +0.06(+0.33%) |
Aug 19, 2014 | 19.17 | 19.22 | 19.08 | 19.17 | 399,511 | +0.03(+0.17%) |
Aug 18, 2014 | 19.03 | 19.19 | 18.95 | 19.14 | 879,075 | +0.15(+0.79%) |
Aug 15, 2014 | 19.05 | 19.19 | 18.81 | 18.99 | 304,224 | -0.06(-0.29%) |
Aug 14, 2014 | 19.19 | 19.29 | 19.00 | 19.04 | 331,348 | -0.15(-0.78%) |
Aug 13, 2014 | 19.22 | 19.32 | 19.15 | 19.19 | 444,708 | -0.03(-0.16%) |
Aug 12, 2014 | 19.33 | 19.40 | 19.16 | 19.22 | 211,737 | -0.10(-0.53%) |
Aug 11, 2014 | 19.26 | 19.45 | 19.21 | 19.33 | 326,549 | +0.13(+0.70%) |
Aug 08, 2014 | 18.98 | 19.25 | 18.89 | 19.19 | 274,508 | +0.21(+1.08%) |
Aug 07, 2014 | 19.01 | 19.13 | 18.92 | 18.99 | 246,545 | +0.00(+0.00%) |
Aug 06, 2014 | 19.19 | 19.28 | 18.86 | 18.99 | 1,217,272 | -0.38(-1.96%) |
Aug 05, 2014 | 19.16 | 19.41 | 18.86 | 19.37 | 1,509,535 | +0.23(+1.20%) |
Aug 04, 2014 | 19.15 | 19.25 | 18.60 | 19.14 | 1,667,213 | +0.06(+0.29%) |
Aug 01, 2014 | 19.15 | 19.21 | 18.86 | 19.08 | 386,306 | -0.08(-0.41%) |
Jul 31, 2014 | 19.31 | 19.33 | 19.05 | 19.16 | 284,231 | -0.28(-1.46%) |
Jul 30, 2014 | 19.41 | 19.50 | 19.31 | 19.45 | 207,268 | +0.07(+0.37%) |
Jul 29, 2014 | 19.53 | 19.68 | 19.34 | 19.37 | 258,984 | -0.14(-0.73%) |
Jul 28, 2014 | 19.70 | 19.83 | 19.49 | 19.52 | 313,218 | -0.21(-1.04%) |
Jul 25, 2014 | 19.75 | 19.85 | 19.68 | 19.72 | 237,299 | -0.11(-0.56%) |
Jul 24, 2014 | 19.79 | 19.91 | 19.75 | 19.83 | 431,054 | +0.07(+0.36%) |
Jul 23, 2014 | 19.69 | 19.80 | 19.67 | 19.76 | 129,698 | +0.06(+0.32%) |
Jul 22, 2014 | 19.80 | 19.82 | 19.70 | 19.70 | 191,668 | -0.04(-0.20%) |
Jul 21, 2014 | 19.71 | 19.75 | 19.56 | 19.74 | 164,558 | +0.03(+0.16%) |
Jul 18, 2014 | 19.60 | 19.78 | 19.54 | 19.71 | 171,702 | +0.13(+0.65%) |
Jul 17, 2014 | 19.57 | 19.75 | 19.52 | 19.58 | 191,518 | -0.06(-0.32%) |
Jul 16, 2014 | 19.50 | 19.74 | 19.44 | 19.64 | 224,278 | +0.22(+1.14%) |
Jul 15, 2014 | 19.61 | 19.64 | 19.33 | 19.42 | 269,572 | -0.21(-1.05%) |
Jul 14, 2014 | 19.62 | 19.78 | 19.58 | 19.63 | 153,202 | +0.07(+0.36%) |
Jul 11, 2014 | 19.73 | 19.73 | 19.52 | 19.56 | 197,481 | -0.23(-1.16%) |
Jul 10, 2014 | 19.88 | 19.88 | 19.73 | 19.79 | 326,290 | -0.20(-0.99%) |
Jul 09, 2014 | 19.83 | 20.04 | 19.75 | 19.98 | 371,565 | +0.19(+0.96%) |
Jul 08, 2014 | 19.76 | 19.83 | 19.56 | 19.79 | 338,834 | +0.05(+0.24%) |
Jul 07, 2014 | 19.67 | 19.91 | 19.60 | 19.75 | 407,586 | -0.13(-0.64%) |
Jul 03, 2014 | 19.78 | 19.87 | 19.87 | 19.87 | 100,614 | +0.12(+0.60%) |
Jul 02, 2014 | 19.46 | 19.90 | 19.40 | 19.75 | 447,332 | +0.29(+1.50%) |