Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.28 | 21.38 | 20.71 | 20.91 | 2,246,993 | -0.16(-0.76%) |
Jun 29, 2015 | 22.19 | 22.19 | 21.00 | 21.07 | 2,012,545 | -1.18(-5.30%) |
Jun 26, 2015 | 22.29 | 22.53 | 22.20 | 22.25 | 1,379,756 | +0.00(+0.00%) |
Jun 25, 2015 | 22.40 | 22.52 | 22.20 | 22.25 | 802,436 | -0.04(-0.18%) |
Jun 24, 2015 | 22.64 | 22.75 | 22.21 | 22.29 | 829,902 | -0.31(-1.37%) |
Jun 23, 2015 | 22.38 | 22.70 | 22.38 | 22.60 | 1,341,046 | +0.21(+0.94%) |
Jun 22, 2015 | 22.27 | 22.58 | 22.19 | 22.39 | 1,233,799 | +0.26(+1.17%) |
Jun 19, 2015 | 21.94 | 22.20 | 21.80 | 22.13 | 1,549,207 | +0.17(+0.77%) |
Jun 18, 2015 | 21.80 | 21.98 | 21.68 | 21.96 | 820,837 | +0.18(+0.83%) |
Jun 17, 2015 | 21.89 | 21.94 | 21.51 | 21.78 | 981,906 | -0.06(-0.27%) |
Jun 16, 2015 | 21.80 | 21.96 | 21.67 | 21.84 | 1,059,622 | -0.02(-0.09%) |
Jun 15, 2015 | 22.09 | 22.11 | 21.74 | 21.86 | 1,292,543 | -0.40(-1.80%) |
Jun 12, 2015 | 22.15 | 22.32 | 21.77 | 22.26 | 1,872,184 | -0.03(-0.13%) |
Jun 11, 2015 | 22.63 | 22.68 | 22.25 | 22.29 | 1,177,993 | -0.33(-1.46%) |
Jun 10, 2015 | 22.37 | 22.87 | 22.25 | 22.62 | 1,840,282 | +0.39(+1.75%) |
Jun 09, 2015 | 22.46 | 22.51 | 22.17 | 22.23 | 2,152,487 | -0.26(-1.16%) |
Jun 08, 2015 | 22.08 | 22.82 | 21.80 | 22.49 | 3,432,150 | +0.00(+0.00%) |
Jun 05, 2015 | 23.63 | 23.65 | 22.30 | 22.49 | 4,213,850 | -1.16(-4.90%) |
Jun 04, 2015 | 24.85 | 24.85 | 23.54 | 23.65 | 2,815,300 | -1.39(-5.55%) |
Jun 03, 2015 | 25.33 | 25.33 | 24.92 | 25.04 | 1,917,581 | -0.21(-0.83%) |
Jun 02, 2015 | 25.20 | 25.58 | 25.07 | 25.25 | 1,325,374 | -0.06(-0.24%) |
Jun 01, 2015 | 25.39 | 25.47 | 24.97 | 25.31 | 961,862 | +0.20(+0.80%) |
May 29, 2015 | 25.27 | 25.35 | 24.86 | 25.11 | 1,177,896 | -0.17(-0.67%) |
May 28, 2015 | 25.60 | 25.61 | 25.19 | 25.28 | 821,050 | -0.38(-1.48%) |
May 27, 2015 | 25.46 | 25.70 | 25.10 | 25.66 | 1,055,144 | +0.30(+1.18%) |
May 26, 2015 | 25.52 | 25.60 | 25.16 | 25.36 | 723,730 | -0.27(-1.05%) |
May 22, 2015 | 25.45 | 25.63 | 25.63 | 25.63 | 835,200 | +0.15(+0.59%) |
May 21, 2015 | 25.48 | 25.67 | 25.29 | 25.48 | 855,062 | +0.04(+0.16%) |
May 20, 2015 | 25.23 | 25.52 | 25.05 | 25.44 | 1,363,948 | +0.35(+1.39%) |
May 19, 2015 | 25.16 | 25.31 | 24.86 | 25.09 | 810,176 | -0.12(-0.48%) |
May 18, 2015 | 24.94 | 25.34 | 24.84 | 25.21 | 1,194,584 | +0.29(+1.16%) |
May 15, 2015 | 24.81 | 24.97 | 24.66 | 24.92 | 977,956 | +0.08(+0.32%) |
May 14, 2015 | 24.86 | 24.95 | 24.69 | 24.84 | 992,843 | +0.20(+0.81%) |
May 13, 2015 | 24.52 | 24.76 | 24.34 | 24.64 | 940,259 | +0.36(+1.48%) |
May 12, 2015 | 24.30 | 24.30 | 23.98 | 24.28 | 1,281,232 | -0.12(-0.49%) |
May 11, 2015 | 24.40 | 24.70 | 24.34 | 24.40 | 1,504,108 | -0.06(-0.25%) |
May 08, 2015 | 24.56 | 24.75 | 24.36 | 24.46 | 1,764,217 | -0.05(-0.20%) |
May 07, 2015 | 24.00 | 24.51 | 23.91 | 24.51 | 1,636,157 | +0.63(+2.64%) |
May 06, 2015 | 24.17 | 24.17 | 23.57 | 23.88 | 1,367,039 | -0.13(-0.54%) |
May 05, 2015 | 24.46 | 24.58 | 23.98 | 24.01 | 1,141,046 | -0.40(-1.64%) |
May 04, 2015 | 24.20 | 24.89 | 24.13 | 24.41 | 2,100,866 | +0.45(+1.88%) |
May 01, 2015 | 25.66 | 26.07 | 23.74 | 23.96 | 2,837,899 | -0.97(-3.89%) |
Apr 30, 2015 | 24.85 | 25.12 | 24.66 | 24.93 | 1,787,697 | -0.04(-0.16%) |
Apr 29, 2015 | 24.74 | 25.05 | 24.63 | 24.97 | 1,605,094 | +0.16(+0.64%) |
Apr 28, 2015 | 24.46 | 24.88 | 24.46 | 24.81 | 1,328,543 | +0.35(+1.43%) |
Apr 27, 2015 | 24.28 | 24.59 | 24.25 | 24.46 | 1,596,982 | +0.23(+0.95%) |
Apr 24, 2015 | 24.53 | 24.53 | 24.21 | 24.23 | 598,791 | -0.27(-1.10%) |
Apr 23, 2015 | 24.59 | 24.63 | 24.37 | 24.50 | 556,961 | -0.16(-0.65%) |
Apr 22, 2015 | 24.50 | 24.70 | 24.39 | 24.66 | 653,331 | +0.15(+0.61%) |
Apr 21, 2015 | 24.48 | 24.63 | 24.18 | 24.51 | 1,193,883 | +0.12(+0.49%) |
Apr 20, 2015 | 24.82 | 24.93 | 24.36 | 24.39 | 865,858 | -0.31(-1.26%) |
Apr 17, 2015 | 24.59 | 24.73 | 24.37 | 24.70 | 811,301 | -0.08(-0.32%) |
Apr 16, 2015 | 24.66 | 24.98 | 24.54 | 24.78 | 712,122 | -0.06(-0.24%) |
Apr 15, 2015 | 25.75 | 25.75 | 24.61 | 24.84 | 2,417,992 | -0.81(-3.16%) |
Apr 14, 2015 | 25.56 | 25.68 | 25.28 | 25.65 | 858,116 | +0.11(+0.43%) |
Apr 13, 2015 | 25.57 | 25.64 | 25.36 | 25.54 | 628,820 | -0.03(-0.12%) |
Apr 10, 2015 | 25.90 | 25.94 | 25.40 | 25.57 | 734,949 | -0.23(-0.89%) |
Apr 09, 2015 | 25.75 | 25.99 | 25.69 | 25.80 | 855,906 | -0.03(-0.12%) |
Apr 08, 2015 | 25.82 | 25.88 | 25.64 | 25.83 | 757,568 | +0.10(+0.39%) |
Apr 07, 2015 | 26.07 | 26.07 | 25.70 | 25.73 | 733,417 | -0.31(-1.19%) |
Apr 06, 2015 | 25.81 | 26.21 | 25.74 | 26.04 | 435,832 | +0.11(+0.42%) |
Apr 02, 2015 | 25.68 | 25.93 | 25.93 | 25.93 | 586,500 | +0.18(+0.70%) |
Apr 01, 2015 | 25.89 | 25.95 | 25.45 | 25.75 | 889,565 | -0.08(-0.31%) |
Mar 31, 2015 | 25.68 | 26.16 | 25.65 | 25.83 | 738,759 | +0.07(+0.27%) |
Mar 30, 2015 | 25.33 | 25.98 | 25.32 | 25.76 | 672,744 | +0.44(+1.74%) |
Mar 27, 2015 | 24.94 | 25.34 | 24.68 | 25.32 | 936,425 | +0.37(+1.48%) |
Mar 26, 2015 | 24.82 | 25.14 | 24.75 | 24.95 | 754,232 | +0.10(+0.40%) |
Mar 25, 2015 | 25.52 | 25.52 | 24.81 | 24.85 | 688,324 | -0.69(-2.70%) |
Mar 24, 2015 | 25.73 | 25.84 | 25.51 | 25.54 | 427,510 | -0.16(-0.62%) |
Mar 23, 2015 | 25.82 | 25.96 | 25.56 | 25.70 | 787,726 | -0.16(-0.62%) |
Mar 20, 2015 | 25.67 | 25.94 | 25.59 | 25.86 | 1,026,148 | +0.30(+1.17%) |
Mar 19, 2015 | 25.55 | 25.96 | 25.44 | 25.56 | 1,131,809 | +0.22(+0.87%) |
Mar 18, 2015 | 25.12 | 25.57 | 25.06 | 25.34 | 717,900 | +0.12(+0.48%) |
Mar 17, 2015 | 25.09 | 25.38 | 25.04 | 25.22 | 779,222 | +0.06(+0.24%) |
Mar 16, 2015 | 25.06 | 25.37 | 24.97 | 25.16 | 988,945 | +0.22(+0.88%) |
Mar 13, 2015 | 25.07 | 25.27 | 24.86 | 24.94 | 749,193 | -0.14(-0.56%) |
Mar 12, 2015 | 24.77 | 25.10 | 24.70 | 25.08 | 823,329 | +0.44(+1.79%) |
Mar 11, 2015 | 24.55 | 24.66 | 24.28 | 24.64 | 789,904 | +0.08(+0.33%) |
Mar 10, 2015 | 24.39 | 24.63 | 24.04 | 24.56 | 974,738 | -0.05(-0.20%) |
Mar 09, 2015 | 24.26 | 24.74 | 24.26 | 24.61 | 647,542 | +0.44(+1.82%) |
Mar 06, 2015 | 24.55 | 24.67 | 24.10 | 24.17 | 992,926 | -0.53(-2.15%) |
Mar 05, 2015 | 24.84 | 24.98 | 24.55 | 24.70 | 565,548 | -0.21(-0.84%) |
Mar 04, 2015 | 25.26 | 25.32 | 24.80 | 24.91 | 572,054 | -0.41(-1.62%) |
Mar 03, 2015 | 25.07 | 25.38 | 25.01 | 25.32 | 1,016,203 | +0.07(+0.28%) |
Mar 02, 2015 | 24.92 | 25.33 | 24.94 | 25.25 | 747,353 | +0.33(+1.32%) |
Feb 27, 2015 | 24.90 | 25.10 | 24.72 | 24.92 | 941,280 | +0.02(+0.08%) |
Feb 26, 2015 | 24.93 | 25.21 | 24.82 | 24.90 | 902,147 | -0.14(-0.56%) |
Feb 25, 2015 | 25.02 | 25.18 | 24.82 | 25.04 | 1,142,711 | +0.06(+0.24%) |
Feb 24, 2015 | 25.11 | 25.42 | 24.89 | 24.98 | 950,712 | -0.05(-0.20%) |
Feb 23, 2015 | 25.73 | 25.93 | 24.68 | 25.03 | 2,988,619 | -0.54(-2.11%) |
Feb 20, 2015 | 25.24 | 25.57 | 24.97 | 25.57 | 1,260,712 | +0.43(+1.71%) |
Feb 19, 2015 | 24.83 | 25.49 | 24.83 | 25.14 | 1,454,661 | +0.20(+0.80%) |
Feb 18, 2015 | 24.72 | 25.27 | 24.72 | 24.94 | 1,262,653 | +0.25(+1.01%) |
Feb 17, 2015 | 24.77 | 24.90 | 24.44 | 24.69 | 1,554,400 | -0.04(-0.16%) |
Feb 13, 2015 | 24.45 | 24.73 | 24.73 | 24.73 | 1,200,500 | -0.22(-0.88%) |
Feb 12, 2015 | 24.74 | 25.04 | 24.68 | 24.95 | 939,350 | +0.39(+1.59%) |
Feb 11, 2015 | 24.67 | 24.74 | 24.36 | 24.56 | 1,168,208 | -0.12(-0.49%) |
Feb 10, 2015 | 24.61 | 24.86 | 24.40 | 24.68 | 1,419,971 | +0.32(+1.31%) |
Feb 09, 2015 | 24.53 | 24.93 | 24.31 | 24.36 | 1,457,615 | -0.37(-1.50%) |
Feb 06, 2015 | 24.65 | 25.26 | 24.60 | 24.73 | 1,878,191 | -0.04(-0.16%) |
Feb 05, 2015 | 25.40 | 25.47 | 24.70 | 24.77 | 2,411,017 | -0.50(-1.98%) |
Feb 04, 2015 | 25.29 | 25.73 | 25.10 | 25.27 | 1,940,758 | +0.05(+0.20%) |
Feb 03, 2015 | 24.83 | 25.40 | 24.75 | 25.22 | 2,021,848 | +0.53(+2.15%) |
Feb 02, 2015 | 24.46 | 24.70 | 24.07 | 24.69 | 1,016,424 | +0.34(+1.40%) |
Jan 30, 2015 | 24.66 | 24.71 | 24.04 | 24.35 | 1,122,128 | -0.46(-1.85%) |
Jan 29, 2015 | 24.34 | 24.87 | 24.08 | 24.81 | 717,910 | +0.63(+2.61%) |
Jan 28, 2015 | 24.88 | 24.90 | 24.07 | 24.18 | 888,270 | -0.55(-2.22%) |
Jan 27, 2015 | 24.72 | 24.88 | 24.48 | 24.73 | 903,396 | -0.25(-1.00%) |
Jan 26, 2015 | 24.76 | 25.04 | 24.71 | 24.98 | 1,299,406 | +0.73(+3.01%) |
Jan 23, 2015 | 24.78 | 24.92 | 24.20 | 24.25 | 879,928 | -0.44(-1.78%) |
Jan 22, 2015 | 24.29 | 24.74 | 24.09 | 24.69 | 1,297,309 | +0.55(+2.28%) |
Jan 21, 2015 | 24.25 | 24.52 | 24.00 | 24.14 | 1,220,584 | -0.14(-0.58%) |
Jan 20, 2015 | 24.07 | 24.41 | 23.96 | 24.28 | 1,821,676 | +0.28(+1.17%) |
Jan 16, 2015 | 23.47 | 24.00 | 23.40 | 24.00 | 2,298,179 | +0.60(+2.56%) |
Jan 15, 2015 | 23.64 | 23.89 | 23.03 | 23.40 | 1,785,000 | -0.06(-0.26%) |
Jan 14, 2015 | 22.16 | 23.48 | 22.15 | 23.46 | 3,017,329 | +1.00(+4.45%) |
Jan 13, 2015 | 22.76 | 23.02 | 22.10 | 22.46 | 2,745,293 | -0.11(-0.49%) |
Jan 12, 2015 | 23.05 | 23.11 | 22.45 | 22.57 | 1,200,980 | -0.41(-1.78%) |
Jan 09, 2015 | 22.84 | 23.04 | 22.72 | 22.98 | 696,979 | +0.07(+0.31%) |
Jan 08, 2015 | 22.95 | 23.18 | 22.76 | 22.91 | 1,365,574 | +0.12(+0.53%) |
Jan 07, 2015 | 22.51 | 22.79 | 22.47 | 22.79 | 890,174 | +0.47(+2.11%) |
Jan 06, 2015 | 22.34 | 22.48 | 22.00 | 22.32 | 1,498,947 | +0.12(+0.54%) |
Jan 05, 2015 | 22.77 | 22.82 | 22.07 | 22.20 | 1,217,754 | -0.71(-3.10%) |
Jan 02, 2015 | 22.74 | 23.03 | 22.50 | 22.91 | 984,078 | +0.32(+1.42%) |
Dec 31, 2014 | 22.71 | 22.59 | 22.59 | 22.59 | 501,200 | -0.11(-0.48%) |
Dec 30, 2014 | 22.74 | 23.00 | 22.69 | 22.70 | 463,705 | -0.09(-0.39%) |
Dec 29, 2014 | 22.65 | 22.88 | 22.39 | 22.79 | 746,482 | +0.10(+0.44%) |
Dec 26, 2014 | 22.76 | 22.85 | 22.58 | 22.69 | 258,925 | +0.04(+0.18%) |
Dec 24, 2014 | 22.51 | 22.65 | 22.65 | 22.65 | 853,700 | +0.15(+0.67%) |
Dec 23, 2014 | 22.47 | 22.86 | 22.47 | 22.50 | 338,296 | +0.12(+0.54%) |
Dec 22, 2014 | 22.19 | 22.72 | 22.14 | 22.38 | 702,648 | +0.19(+0.86%) |
Dec 19, 2014 | 21.75 | 22.30 | 21.75 | 22.19 | 1,281,916 | +0.45(+2.07%) |
Dec 18, 2014 | 22.10 | 22.10 | 21.70 | 21.74 | 950,423 | -0.12(-0.55%) |
Dec 17, 2014 | 21.29 | 21.88 | 21.27 | 21.86 | 811,110 | +0.63(+2.97%) |
Dec 16, 2014 | 21.32 | 21.80 | 21.12 | 21.23 | 647,916 | -0.09(-0.42%) |
Dec 15, 2014 | 21.48 | 21.63 | 21.15 | 21.32 | 715,772 | -0.08(-0.37%) |
Dec 12, 2014 | 21.39 | 21.71 | 21.28 | 21.40 | 656,498 | -0.22(-1.02%) |
Dec 11, 2014 | 21.65 | 21.94 | 21.47 | 21.62 | 655,174 | +0.06(+0.28%) |
Dec 10, 2014 | 22.09 | 22.13 | 21.47 | 21.56 | 978,170 | -0.55(-2.49%) |
Dec 09, 2014 | 21.82 | 22.28 | 21.56 | 22.11 | 1,376,693 | +0.07(+0.32%) |
Dec 08, 2014 | 22.33 | 22.55 | 21.87 | 22.04 | 725,950 | -0.22(-0.99%) |
Dec 05, 2014 | 22.12 | 22.37 | 22.12 | 22.26 | 812,572 | +0.15(+0.68%) |
Dec 04, 2014 | 21.98 | 22.41 | 21.69 | 22.11 | 1,507,515 | +0.21(+0.96%) |
Dec 03, 2014 | 21.43 | 22.00 | 21.43 | 21.90 | 958,350 | +0.47(+2.19%) |
Dec 02, 2014 | 21.16 | 21.50 | 21.10 | 21.43 | 771,657 | +0.29(+1.37%) |
Dec 01, 2014 | 21.32 | 21.42 | 20.98 | 21.14 | 1,060,882 | -0.20(-0.94%) |
Nov 28, 2014 | 21.02 | 21.97 | 20.93 | 21.34 | 1,258,411 | +0.38(+1.81%) |
Nov 26, 2014 | 21.02 | 20.96 | 20.96 | 20.96 | 385,900 | +0.01(+0.05%) |
Nov 25, 2014 | 20.94 | 21.07 | 20.80 | 20.95 | 595,576 | +0.01(+0.05%) |
Nov 24, 2014 | 20.94 | 21.09 | 20.75 | 20.94 | 622,818 | +0.10(+0.48%) |
Nov 21, 2014 | 20.79 | 20.96 | 20.52 | 20.84 | 1,254,409 | +0.36(+1.76%) |
Nov 20, 2014 | 20.13 | 20.55 | 20.09 | 20.48 | 866,631 | +0.19(+0.94%) |
Nov 19, 2014 | 20.41 | 20.46 | 20.12 | 20.29 | 842,269 | -0.37(-1.79%) |
Nov 18, 2014 | 20.36 | 20.79 | 20.36 | 20.66 | 873,024 | +0.29(+1.42%) |
Nov 17, 2014 | 20.33 | 20.59 | 20.23 | 20.37 | 1,210,533 | +0.02(+0.10%) |
Nov 14, 2014 | 20.20 | 20.45 | 20.12 | 20.35 | 669,185 | +0.11(+0.54%) |
Nov 13, 2014 | 20.16 | 20.37 | 20.13 | 20.24 | 996,656 | +0.04(+0.20%) |
Nov 12, 2014 | 19.98 | 20.32 | 19.88 | 20.20 | 884,955 | +0.22(+1.10%) |
Nov 11, 2014 | 19.91 | 20.18 | 19.77 | 19.98 | 1,511,645 | +0.05(+0.25%) |
Nov 10, 2014 | 19.82 | 20.07 | 19.60 | 19.93 | 2,177,228 | +0.17(+0.86%) |
Nov 07, 2014 | 20.06 | 20.15 | 19.73 | 19.76 | 1,840,219 | -0.35(-1.74%) |
Nov 06, 2014 | 19.83 | 20.18 | 19.83 | 20.11 | 1,333,610 | +0.26(+1.31%) |
Nov 05, 2014 | 19.98 | 20.05 | 19.66 | 19.85 | 1,218,381 | +0.09(+0.46%) |
Nov 04, 2014 | 19.80 | 19.98 | 19.46 | 19.76 | 1,692,724 | -0.07(-0.35%) |
Nov 03, 2014 | 19.43 | 19.94 | 19.34 | 19.83 | 1,874,223 | +0.50(+2.59%) |
Oct 31, 2014 | 18.93 | 19.47 | 18.46 | 19.33 | 4,699,316 | +1.09(+5.98%) |
Oct 30, 2014 | 18.10 | 18.39 | 17.92 | 18.24 | 1,354,825 | +0.10(+0.55%) |
Oct 29, 2014 | 18.15 | 18.24 | 17.84 | 18.14 | 768,038 | +0.07(+0.39%) |
Oct 28, 2014 | 17.55 | 18.15 | 17.55 | 18.07 | 1,267,350 | +0.60(+3.43%) |
Oct 27, 2014 | 17.70 | 17.71 | 17.36 | 17.47 | 786,082 | -0.24(-1.36%) |
Oct 24, 2014 | 17.92 | 17.94 | 17.59 | 17.71 | 1,239,289 | -0.12(-0.67%) |
Oct 23, 2014 | 17.64 | 17.96 | 17.64 | 17.83 | 882,086 | +0.37(+2.12%) |
Oct 22, 2014 | 17.73 | 17.85 | 17.43 | 17.46 | 1,203,963 | -0.26(-1.47%) |
Oct 21, 2014 | 17.52 | 17.86 | 17.50 | 17.72 | 1,438,013 | +0.16(+0.91%) |
Oct 20, 2014 | 17.45 | 17.51 | 17.38 | 17.56 | 941,750 | +0.14(+0.80%) |
Oct 17, 2014 | 17.44 | 17.77 | 17.27 | 17.42 | 1,004,376 | +0.27(+1.57%) |
Oct 16, 2014 | 16.64 | 17.24 | 16.61 | 17.15 | 1,394,421 | +0.15(+0.88%) |
Oct 15, 2014 | 17.07 | 17.24 | 16.45 | 17.00 | 1,633,471 | -0.34(-1.96%) |
Oct 14, 2014 | 16.97 | 17.56 | 16.92 | 17.34 | 2,439,664 | +0.94(+5.73%) |
Oct 13, 2014 | 16.60 | 16.86 | 16.36 | 16.40 | 1,346,410 | -0.18(-1.09%) |
Oct 10, 2014 | 16.53 | 16.93 | 16.43 | 16.58 | 2,009,428 | -0.08(-0.48%) |
Oct 09, 2014 | 17.17 | 17.26 | 16.59 | 16.66 | 947,401 | -0.60(-3.48%) |
Oct 08, 2014 | 17.07 | 17.36 | 16.74 | 17.26 | 1,284,690 | +0.14(+0.82%) |
Oct 07, 2014 | 17.47 | 17.53 | 17.07 | 17.12 | 916,862 | -0.49(-2.78%) |
Oct 06, 2014 | 17.83 | 17.99 | 17.60 | 17.61 | 833,693 | -0.13(-0.73%) |
Oct 03, 2014 | 17.49 | 17.75 | 17.40 | 17.74 | 1,412,642 | +0.39(+2.25%) |
Oct 02, 2014 | 16.87 | 17.47 | 16.87 | 17.35 | 2,091,119 | +0.52(+3.09%) |
Oct 01, 2014 | 16.76 | 17.39 | 16.64 | 16.83 | 2,081,210 | +0.06(+0.36%) |
Sep 30, 2014 | 16.97 | 17.07 | 16.56 | 16.77 | 2,158,900 | -0.23(-1.35%) |
Sep 29, 2014 | 17.06 | 17.25 | 16.89 | 17.00 | 1,183,923 | -0.25(-1.45%) |
Sep 26, 2014 | 17.33 | 17.44 | 17.15 | 17.25 | 1,052,702 | -0.04(-0.23%) |
Sep 25, 2014 | 17.42 | 17.53 | 17.20 | 17.29 | 935,159 | -0.17(-0.97%) |
Sep 24, 2014 | 17.55 | 17.59 | 17.26 | 17.46 | 1,303,614 | -0.02(-0.11%) |
Sep 23, 2014 | 17.50 | 17.76 | 17.47 | 17.48 | 1,015,668 | -0.14(-0.79%) |
Sep 22, 2014 | 17.75 | 17.75 | 17.53 | 17.62 | 882,494 | -0.15(-0.84%) |
Sep 19, 2014 | 17.97 | 18.00 | 17.66 | 17.77 | 997,085 | -0.13(-0.73%) |
Sep 18, 2014 | 17.92 | 17.98 | 17.85 | 17.90 | 471,233 | +0.02(+0.11%) |
Sep 17, 2014 | 17.89 | 18.11 | 17.82 | 17.88 | 981,367 | +0.05(+0.28%) |
Sep 16, 2014 | 18.06 | 18.06 | 17.80 | 17.83 | 1,105,539 | -0.23(-1.27%) |
Sep 15, 2014 | 18.50 | 18.55 | 17.99 | 18.06 | 1,219,112 | -0.45(-2.43%) |
Sep 12, 2014 | 18.52 | 18.69 | 18.40 | 18.51 | 1,317,592 | -0.05(-0.27%) |
Sep 11, 2014 | 18.26 | 18.68 | 18.23 | 18.56 | 1,923,978 | +0.16(+0.87%) |
Sep 10, 2014 | 18.20 | 18.41 | 18.05 | 18.40 | 1,078,864 | +0.18(+0.99%) |
Sep 09, 2014 | 18.27 | 18.42 | 18.17 | 18.22 | 1,385,617 | -0.12(-0.65%) |
Sep 08, 2014 | 18.15 | 18.48 | 18.09 | 18.34 | 1,461,483 | +0.10(+0.55%) |
Sep 05, 2014 | 18.13 | 18.27 | 18.01 | 18.24 | 723,048 | +0.09(+0.50%) |
Sep 04, 2014 | 18.18 | 18.36 | 17.96 | 18.15 | 1,221,379 | +0.03(+0.17%) |
Sep 03, 2014 | 18.35 | 18.43 | 18.10 | 18.12 | 1,081,649 | -0.08(-0.44%) |
Sep 02, 2014 | 18.18 | 18.39 | 18.09 | 18.20 | 675,614 | +0.10(+0.55%) |
Aug 29, 2014 | 18.12 | 18.10 | 18.10 | 18.10 | 516,200 | -0.02(-0.11%) |
Aug 28, 2014 | 17.97 | 18.25 | 17.91 | 18.12 | 495,182 | +0.03(+0.17%) |
Aug 27, 2014 | 18.14 | 18.18 | 18.02 | 18.09 | 452,721 | +0.05(+0.28%) |
Aug 26, 2014 | 18.07 | 18.25 | 18.01 | 18.04 | 728,716 | +0.04(+0.22%) |
Aug 25, 2014 | 18.10 | 18.21 | 18.00 | 18.00 | 482,117 | -0.02(-0.11%) |
Aug 22, 2014 | 17.99 | 18.13 | 17.75 | 18.02 | 572,811 | +0.00(+0.00%) |
Aug 21, 2014 | 18.18 | 18.23 | 17.91 | 18.02 | 886,112 | -0.19(-1.04%) |
Aug 20, 2014 | 18.23 | 18.27 | 17.95 | 18.21 | 1,291,745 | -0.12(-0.65%) |
Aug 19, 2014 | 18.30 | 18.47 | 18.30 | 18.33 | 663,280 | +0.11(+0.60%) |
Aug 18, 2014 | 18.16 | 18.21 | 18.03 | 18.22 | 978,248 | +0.26(+1.45%) |
Aug 15, 2014 | 18.14 | 18.16 | 17.70 | 17.96 | 832,036 | +0.00(+0.00%) |
Aug 14, 2014 | 17.83 | 18.03 | 17.71 | 17.96 | 648,982 | +0.09(+0.50%) |
Aug 13, 2014 | 17.72 | 18.03 | 17.70 | 17.87 | 863,047 | +0.27(+1.53%) |
Aug 12, 2014 | 17.70 | 17.88 | 17.51 | 17.60 | 1,075,976 | -0.13(-0.73%) |
Aug 11, 2014 | 17.84 | 17.93 | 17.68 | 17.73 | 670,824 | +0.09(+0.51%) |
Aug 08, 2014 | 17.41 | 17.63 | 17.35 | 17.64 | 1,149,665 | +0.30(+1.73%) |
Aug 07, 2014 | 17.82 | 17.88 | 17.25 | 17.34 | 2,098,869 | -0.40(-2.25%) |
Aug 06, 2014 | 17.70 | 17.95 | 17.61 | 17.74 | 1,002,604 | -0.14(-0.78%) |
Aug 05, 2014 | 17.78 | 18.10 | 17.67 | 17.88 | 1,612,217 | -0.11(-0.61%) |
Aug 04, 2014 | 17.59 | 18.13 | 17.59 | 17.99 | 2,625,658 | +0.47(+2.68%) |
Aug 01, 2014 | 16.74 | 17.98 | 16.68 | 17.52 | 8,209,626 | -0.87(-4.73%) |
Jul 31, 2014 | 18.62 | 18.66 | 18.22 | 18.39 | 2,327,360 | -0.41(-2.18%) |
Jul 30, 2014 | 18.72 | 18.85 | 18.53 | 18.80 | 955,888 | +0.21(+1.13%) |
Jul 29, 2014 | 18.95 | 19.07 | 18.59 | 18.59 | 1,775,116 | -0.32(-1.69%) |
Jul 28, 2014 | 19.25 | 19.25 | 18.91 | 18.91 | 969,337 | -0.25(-1.30%) |
Jul 25, 2014 | 19.22 | 19.30 | 19.08 | 19.16 | 987,988 | -0.07(-0.36%) |
Jul 24, 2014 | 19.81 | 19.82 | 19.21 | 19.23 | 1,245,074 | -0.47(-2.39%) |
Jul 23, 2014 | 19.73 | 19.86 | 19.53 | 19.70 | 833,607 | +0.09(+0.46%) |
Jul 22, 2014 | 19.50 | 20.00 | 19.40 | 19.61 | 1,239,594 | +0.46(+2.40%) |
Jul 21, 2014 | 19.25 | 19.34 | 18.97 | 19.15 | 1,000,946 | -0.17(-0.88%) |
Jul 18, 2014 | 19.27 | 19.41 | 19.17 | 19.32 | 941,540 | +0.07(+0.36%) |
Jul 17, 2014 | 19.40 | 19.67 | 19.19 | 19.25 | 1,484,238 | -0.27(-1.38%) |
Jul 16, 2014 | 19.80 | 19.83 | 19.50 | 19.52 | 841,913 | -0.16(-0.81%) |
Jul 15, 2014 | 19.74 | 19.92 | 19.57 | 19.68 | 1,072,451 | -0.13(-0.66%) |
Jul 14, 2014 | 19.67 | 20.00 | 19.54 | 19.81 | 1,353,854 | +0.39(+2.01%) |
Jul 11, 2014 | 19.38 | 19.52 | 19.16 | 19.42 | 661,157 | +0.02(+0.10%) |
Jul 10, 2014 | 19.21 | 19.90 | 19.16 | 19.40 | 1,975,554 | -0.31(-1.57%) |
Jul 09, 2014 | 19.69 | 20.08 | 19.61 | 19.71 | 1,705,380 | +0.04(+0.20%) |
Jul 08, 2014 | 19.51 | 19.82 | 19.20 | 19.67 | 1,670,790 | +0.13(+0.67%) |
Jul 07, 2014 | 19.68 | 19.79 | 19.43 | 19.54 | 1,224,241 | -0.09(-0.46%) |
Jul 03, 2014 | 19.53 | 19.63 | 19.63 | 19.63 | 508,200 | +0.21(+1.08%) |
Jul 02, 2014 | 19.25 | 19.68 | 19.25 | 19.42 | 1,093,898 | +0.19(+0.99%) |