Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.05 | 21.05 | 20.73 | 20.92 | 10,357,766 | -0.03(-0.16%) |
Jun 29, 2015 | 21.08 | 21.18 | 20.91 | 20.96 | 6,682,234 | -0.40(-1.85%) |
Jun 26, 2015 | 21.46 | 21.55 | 21.26 | 21.35 | 4,511,557 | -0.16(-0.75%) |
Jun 25, 2015 | 21.63 | 21.66 | 21.49 | 21.51 | 3,903,259 | +0.01(+0.03%) |
Jun 24, 2015 | 21.59 | 21.62 | 21.47 | 21.51 | 4,205,717 | -0.19(-0.87%) |
Jun 23, 2015 | 21.80 | 21.89 | 21.70 | 21.70 | 4,500,051 | +0.12(+0.56%) |
Jun 22, 2015 | 21.70 | 21.77 | 21.57 | 21.58 | 5,580,074 | +0.37(+1.73%) |
Jun 19, 2015 | 21.22 | 21.41 | 21.19 | 21.21 | 6,404,361 | -0.07(-0.32%) |
Jun 18, 2015 | 21.06 | 21.35 | 21.04 | 21.28 | 7,548,866 | +0.46(+2.21%) |
Jun 17, 2015 | 20.91 | 20.93 | 20.72 | 20.82 | 6,323,368 | -0.14(-0.68%) |
Jun 16, 2015 | 20.84 | 21.00 | 20.78 | 20.96 | 4,952,617 | +0.28(+1.36%) |
Jun 15, 2015 | 20.68 | 20.74 | 20.58 | 20.68 | 4,014,708 | -0.19(-0.92%) |
Jun 12, 2015 | 20.87 | 20.97 | 20.80 | 20.87 | 4,688,326 | -0.15(-0.70%) |
Jun 11, 2015 | 20.97 | 21.15 | 20.93 | 21.02 | 8,603,020 | +0.05(+0.22%) |
Jun 10, 2015 | 20.89 | 21.12 | 20.83 | 20.97 | 8,123,225 | -0.37(-1.72%) |
Jun 09, 2015 | 21.27 | 21.42 | 21.12 | 21.34 | 7,446,741 | -0.02(-0.11%) |
Jun 08, 2015 | 21.44 | 21.50 | 21.29 | 21.36 | 12,541,022 | +0.10(+0.46%) |
Jun 05, 2015 | 21.18 | 21.35 | 21.15 | 21.27 | 8,338,488 | -0.38(-1.75%) |
Jun 04, 2015 | 21.92 | 22.02 | 21.57 | 21.65 | 10,468,472 | -0.31(-1.41%) |
Jun 03, 2015 | 21.96 | 22.08 | 21.85 | 21.96 | 11,891,498 | -0.23(-1.03%) |
Jun 02, 2015 | 22.36 | 22.50 | 22.16 | 22.19 | 7,889,280 | -0.09(-0.41%) |
Jun 01, 2015 | 22.39 | 22.48 | 22.09 | 22.28 | 6,996,769 | -0.13(-0.56%) |
May 29, 2015 | 22.55 | 22.59 | 22.29 | 22.40 | 6,414,028 | -0.09(-0.38%) |
May 28, 2015 | 22.09 | 22.52 | 22.02 | 22.49 | 7,206,971 | +0.30(+1.37%) |
May 27, 2015 | 22.15 | 22.29 | 22.06 | 22.19 | 5,033,554 | +0.00(+0.00%) |
May 26, 2015 | 22.48 | 22.50 | 22.04 | 22.19 | 8,343,685 | -0.32(-1.43%) |
May 22, 2015 | 22.44 | 22.51 | 22.51 | 22.51 | 16,733,707 | +0.30(+1.37%) |
May 21, 2015 | 21.65 | 22.20 | 21.63 | 22.20 | 17,499,824 | +0.88(+4.15%) |
May 20, 2015 | 21.10 | 21.37 | 21.06 | 21.32 | 10,335,725 | +0.54(+2.60%) |
May 19, 2015 | 20.11 | 20.84 | 19.99 | 20.78 | 19,465,056 | -0.18(-0.85%) |
May 18, 2015 | 21.02 | 21.08 | 20.93 | 20.96 | 6,790,389 | -0.30(-1.43%) |
May 15, 2015 | 21.20 | 21.27 | 21.11 | 21.26 | 5,062,287 | +0.06(+0.30%) |
May 14, 2015 | 21.29 | 21.32 | 21.18 | 21.20 | 8,419,791 | +0.02(+0.08%) |
May 13, 2015 | 21.23 | 21.28 | 21.12 | 21.18 | 11,488,066 | +0.25(+1.18%) |
May 12, 2015 | 20.93 | 21.05 | 20.87 | 20.93 | 7,436,743 | +0.05(+0.25%) |
May 11, 2015 | 20.97 | 21.05 | 20.82 | 20.88 | 9,179,773 | +0.30(+1.48%) |
May 08, 2015 | 20.49 | 20.66 | 20.43 | 20.58 | 5,996,792 | +0.36(+1.79%) |
May 07, 2015 | 20.23 | 20.31 | 20.06 | 20.22 | 4,786,585 | -0.03(-0.14%) |
May 06, 2015 | 20.30 | 20.35 | 20.14 | 20.25 | 8,703,500 | +0.30(+1.50%) |
May 05, 2015 | 20.08 | 20.13 | 19.90 | 19.95 | 10,880,124 | -0.16(-0.80%) |
May 04, 2015 | 20.12 | 20.15 | 20.07 | 20.11 | 2,442,631 | +0.06(+0.29%) |
May 01, 2015 | 20.08 | 20.09 | 19.90 | 20.05 | 3,303,868 | -0.16(-0.77%) |
Apr 30, 2015 | 20.27 | 20.34 | 20.15 | 20.21 | 4,695,369 | -0.24(-1.18%) |
Apr 29, 2015 | 20.48 | 20.57 | 20.33 | 20.45 | 6,501,217 | +0.21(+1.05%) |
Apr 28, 2015 | 20.07 | 20.25 | 20.00 | 20.23 | 4,751,373 | +0.05(+0.23%) |
Apr 27, 2015 | 20.27 | 20.31 | 20.17 | 20.19 | 5,076,163 | -0.02(-0.09%) |
Apr 24, 2015 | 20.31 | 20.32 | 20.16 | 20.21 | 5,909,306 | +0.30(+1.50%) |
Apr 23, 2015 | 19.80 | 19.94 | 19.74 | 19.91 | 6,083,829 | +0.28(+1.40%) |
Apr 22, 2015 | 19.50 | 19.67 | 19.46 | 19.63 | 4,640,317 | +0.14(+0.74%) |
Apr 21, 2015 | 19.42 | 19.53 | 19.36 | 19.49 | 4,252,653 | -0.02(-0.12%) |
Apr 20, 2015 | 19.49 | 19.58 | 19.40 | 19.51 | 3,845,024 | +0.06(+0.30%) |
Apr 17, 2015 | 19.50 | 19.51 | 19.31 | 19.45 | 5,816,256 | -0.04(-0.21%) |
Apr 16, 2015 | 19.55 | 19.56 | 19.42 | 19.49 | 4,353,347 | +0.08(+0.41%) |
Apr 15, 2015 | 19.37 | 19.44 | 19.28 | 19.41 | 5,879,671 | -0.07(-0.35%) |
Apr 14, 2015 | 19.46 | 19.51 | 19.36 | 19.48 | 6,357,037 | +0.34(+1.77%) |
Apr 13, 2015 | 19.14 | 19.30 | 19.14 | 19.14 | 4,410,103 | -0.10(-0.54%) |
Apr 10, 2015 | 19.04 | 19.29 | 19.04 | 19.25 | 5,390,459 | +0.18(+0.93%) |
Apr 09, 2015 | 19.10 | 19.17 | 19.03 | 19.07 | 3,454,691 | +0.01(+0.06%) |
Apr 08, 2015 | 19.20 | 19.25 | 18.97 | 19.06 | 4,769,475 | +0.02(+0.09%) |
Apr 07, 2015 | 19.21 | 19.26 | 19.04 | 19.04 | 4,869,593 | +0.08(+0.42%) |
Apr 06, 2015 | 18.82 | 19.03 | 18.80 | 18.96 | 3,819,774 | +0.08(+0.43%) |
Apr 02, 2015 | 18.78 | 18.88 | 18.88 | 18.88 | 4,350,408 | +0.10(+0.55%) |
Apr 01, 2015 | 18.68 | 18.80 | 18.64 | 18.78 | 6,413,453 | +0.02(+0.09%) |
Mar 31, 2015 | 18.72 | 18.90 | 18.70 | 18.76 | 6,176,041 | -0.31(-1.63%) |
Mar 30, 2015 | 18.99 | 19.13 | 18.99 | 19.07 | 4,730,429 | -0.14(-0.72%) |
Mar 27, 2015 | 19.31 | 19.34 | 19.14 | 19.21 | 5,773,494 | +0.15(+0.78%) |
Mar 26, 2015 | 19.19 | 19.22 | 19.01 | 19.06 | 6,373,970 | -0.02(-0.12%) |
Mar 25, 2015 | 19.30 | 19.31 | 19.07 | 19.08 | 7,462,906 | -0.18(-0.92%) |
Mar 24, 2015 | 19.46 | 19.52 | 19.23 | 19.26 | 5,518,250 | -0.19(-0.97%) |
Mar 23, 2015 | 19.46 | 19.52 | 19.37 | 19.45 | 4,395,994 | -0.05(-0.24%) |
Mar 20, 2015 | 19.41 | 19.65 | 19.32 | 19.49 | 9,228,749 | +0.46(+2.44%) |
Mar 19, 2015 | 19.17 | 19.21 | 18.99 | 19.03 | 6,521,780 | -0.22(-1.13%) |
Mar 18, 2015 | 18.96 | 19.30 | 18.88 | 19.25 | 9,720,436 | +0.48(+2.54%) |
Mar 17, 2015 | 18.62 | 18.78 | 18.62 | 18.77 | 4,431,786 | -0.11(-0.61%) |
Mar 16, 2015 | 18.77 | 18.95 | 18.72 | 18.89 | 5,667,518 | +0.30(+1.64%) |
Mar 13, 2015 | 18.48 | 18.61 | 18.41 | 18.58 | 4,945,305 | -0.02(-0.09%) |
Mar 12, 2015 | 18.72 | 18.74 | 18.47 | 18.60 | 6,130,868 | +0.06(+0.31%) |
Mar 11, 2015 | 18.66 | 18.68 | 18.50 | 18.54 | 8,033,383 | -0.09(-0.46%) |
Mar 10, 2015 | 18.92 | 18.92 | 18.62 | 18.63 | 5,659,783 | -0.33(-1.73%) |
Mar 09, 2015 | 19.04 | 19.06 | 18.92 | 18.95 | 4,448,667 | +0.03(+0.15%) |
Mar 06, 2015 | 19.28 | 19.30 | 18.86 | 18.93 | 9,216,411 | -0.80(-4.07%) |
Mar 05, 2015 | 19.82 | 19.87 | 19.68 | 19.73 | 5,285,051 | -0.13(-0.66%) |
Mar 04, 2015 | 19.88 | 19.92 | 19.73 | 19.86 | 4,151,704 | -0.01(-0.06%) |
Mar 03, 2015 | 19.87 | 19.92 | 19.82 | 19.87 | 4,472,013 | +0.02(+0.12%) |
Mar 02, 2015 | 19.87 | 19.87 | 19.76 | 19.85 | 3,827,528 | +0.01(+0.06%) |
Feb 27, 2015 | 19.83 | 19.94 | 19.79 | 19.84 | 3,948,601 | -0.01(-0.06%) |
Feb 26, 2015 | 19.80 | 19.88 | 19.75 | 19.85 | 4,504,935 | -0.01(-0.07%) |
Feb 25, 2015 | 19.87 | 19.93 | 19.75 | 19.86 | 6,129,116 | -0.12(-0.59%) |
Feb 24, 2015 | 20.02 | 20.10 | 19.87 | 19.98 | 10,593,807 | -0.67(-3.25%) |
Feb 23, 2015 | 20.56 | 20.68 | 20.50 | 20.65 | 5,627,498 | +0.04(+0.20%) |
Feb 20, 2015 | 20.35 | 20.64 | 20.28 | 20.61 | 9,642,848 | +0.40(+1.96%) |
Feb 19, 2015 | 20.09 | 20.27 | 20.01 | 20.22 | 4,458,595 | +0.21(+1.06%) |
Feb 18, 2015 | 20.08 | 20.15 | 19.86 | 20.00 | 6,771,613 | -0.36(-1.75%) |
Feb 17, 2015 | 20.34 | 20.43 | 20.30 | 20.36 | 3,942,760 | -0.22(-1.06%) |
Feb 13, 2015 | 20.45 | 20.58 | 20.58 | 20.58 | 3,814,185 | +0.08(+0.39%) |
Feb 12, 2015 | 20.33 | 20.50 | 20.26 | 20.50 | 5,644,268 | +0.39(+1.94%) |
Feb 11, 2015 | 20.09 | 20.14 | 20.00 | 20.11 | 3,765,040 | -0.12(-0.60%) |
Feb 10, 2015 | 20.12 | 20.28 | 20.01 | 20.23 | 8,394,407 | +0.31(+1.56%) |
Feb 09, 2015 | 19.94 | 20.03 | 19.86 | 19.92 | 5,934,344 | -0.22(-1.11%) |
Feb 06, 2015 | 20.21 | 20.34 | 20.09 | 20.14 | 5,939,058 | -0.05(-0.26%) |
Feb 05, 2015 | 20.28 | 20.29 | 20.11 | 20.19 | 8,130,063 | -0.33(-1.59%) |
Feb 04, 2015 | 20.43 | 20.66 | 20.42 | 20.52 | 7,651,405 | -0.09(-0.45%) |
Feb 03, 2015 | 20.32 | 20.65 | 20.30 | 20.61 | 5,569,918 | +0.42(+2.07%) |
Feb 02, 2015 | 20.02 | 20.23 | 19.98 | 20.19 | 6,305,449 | +0.03(+0.14%) |
Jan 30, 2015 | 20.33 | 20.37 | 20.14 | 20.17 | 7,737,378 | -0.46(-2.25%) |
Jan 29, 2015 | 20.61 | 20.67 | 20.39 | 20.63 | 6,523,043 | +0.23(+1.13%) |
Jan 28, 2015 | 20.70 | 20.72 | 20.38 | 20.40 | 5,762,521 | -0.21(-1.03%) |
Jan 27, 2015 | 20.52 | 20.76 | 20.45 | 20.61 | 4,432,413 | -0.06(-0.28%) |
Jan 26, 2015 | 20.57 | 20.76 | 20.49 | 20.67 | 4,932,807 | +0.05(+0.22%) |
Jan 23, 2015 | 20.66 | 20.73 | 20.54 | 20.62 | 5,266,962 | -0.05(-0.22%) |
Jan 22, 2015 | 20.47 | 20.70 | 20.44 | 20.67 | 7,621,568 | -0.01(-0.06%) |
Jan 21, 2015 | 20.31 | 20.69 | 20.24 | 20.68 | 8,796,262 | +0.58(+2.88%) |
Jan 20, 2015 | 20.00 | 20.15 | 19.90 | 20.10 | 7,251,285 | +0.25(+1.24%) |
Jan 16, 2015 | 19.87 | 19.92 | 19.71 | 19.86 | 6,305,951 | +0.16(+0.80%) |
Jan 15, 2015 | 19.71 | 19.86 | 19.60 | 19.70 | 7,067,563 | -0.05(-0.28%) |
Jan 14, 2015 | 19.70 | 19.81 | 19.59 | 19.75 | 6,492,127 | -0.05(-0.23%) |
Jan 13, 2015 | 19.93 | 20.03 | 19.59 | 19.80 | 6,758,040 | +0.10(+0.50%) |
Jan 12, 2015 | 19.71 | 19.78 | 19.63 | 19.70 | 6,929,574 | +0.18(+0.91%) |
Jan 09, 2015 | 19.60 | 19.65 | 19.46 | 19.52 | 10,294,939 | +0.01(+0.06%) |
Jan 08, 2015 | 19.36 | 19.64 | 19.30 | 19.51 | 8,593,447 | +0.66(+3.50%) |
Jan 07, 2015 | 18.86 | 18.93 | 18.63 | 18.85 | 8,569,080 | +0.13(+0.67%) |
Jan 06, 2015 | 18.90 | 19.01 | 18.66 | 18.72 | 8,535,180 | -0.12(-0.64%) |
Jan 05, 2015 | 19.04 | 19.11 | 18.77 | 18.84 | 9,440,937 | -0.69(-3.53%) |
Jan 02, 2015 | 19.56 | 19.68 | 19.44 | 19.53 | 4,452,590 | -0.08(-0.41%) |
Dec 31, 2014 | 19.80 | 19.61 | 19.61 | 19.61 | 7,250,855 | -0.13(-0.64%) |
Dec 30, 2014 | 19.72 | 19.86 | 19.67 | 19.74 | 6,771,756 | -0.16(-0.81%) |
Dec 29, 2014 | 19.82 | 20.02 | 19.81 | 19.90 | 6,600,690 | -0.10(-0.52%) |
Dec 26, 2014 | 19.94 | 20.07 | 19.91 | 20.00 | 4,392,677 | +0.11(+0.58%) |
Dec 24, 2014 | 19.94 | 19.89 | 19.89 | 19.89 | 2,498,192 | -0.03(-0.14%) |
Dec 23, 2014 | 20.04 | 20.09 | 19.90 | 19.92 | 9,152,946 | -0.20(-1.00%) |
Dec 22, 2014 | 20.26 | 20.26 | 20.06 | 20.12 | 8,445,412 | -0.02(-0.11%) |
Dec 19, 2014 | 20.12 | 20.30 | 20.07 | 20.14 | 13,077,791 | -0.14(-0.71%) |
Dec 18, 2014 | 20.04 | 20.29 | 19.99 | 20.29 | 11,693,930 | +0.52(+2.64%) |
Dec 17, 2014 | 19.62 | 19.86 | 19.58 | 19.76 | 12,279,371 | +0.28(+1.41%) |
Dec 16, 2014 | 19.32 | 19.86 | 19.25 | 19.49 | 12,608,768 | +0.37(+1.95%) |
Dec 15, 2014 | 19.43 | 19.51 | 18.99 | 19.11 | 10,670,181 | -0.15(-0.77%) |
Dec 12, 2014 | 19.61 | 19.76 | 19.25 | 19.26 | 15,080,799 | -0.75(-3.73%) |
Dec 11, 2014 | 19.97 | 20.21 | 19.92 | 20.01 | 8,486,392 | +0.13(+0.64%) |
Dec 10, 2014 | 20.18 | 20.18 | 19.86 | 19.88 | 10,190,330 | -0.25(-1.25%) |
Dec 09, 2014 | 20.18 | 20.23 | 20.05 | 20.14 | 8,563,061 | -0.41(-2.01%) |
Dec 08, 2014 | 20.60 | 20.69 | 20.46 | 20.55 | 8,686,152 | +0.01(+0.03%) |
Dec 05, 2014 | 20.67 | 20.68 | 20.51 | 20.54 | 11,596,199 | +0.38(+1.91%) |
Dec 04, 2014 | 20.24 | 20.31 | 20.11 | 20.16 | 7,150,930 | -0.21(-1.04%) |
Dec 03, 2014 | 20.57 | 20.57 | 20.31 | 20.37 | 14,225,325 | -0.16(-0.76%) |
Dec 02, 2014 | 20.66 | 20.71 | 20.52 | 20.53 | 9,356,808 | +0.07(+0.34%) |
Dec 01, 2014 | 20.47 | 20.53 | 20.35 | 20.46 | 10,094,533 | -0.52(-2.49%) |
Nov 28, 2014 | 20.95 | 21.24 | 20.84 | 20.98 | 17,758,412 | +0.52(+2.52%) |
Nov 26, 2014 | 20.52 | 20.46 | 20.46 | 20.46 | 7,599,800 | +0.20(+1.01%) |
Nov 25, 2014 | 20.27 | 20.28 | 20.17 | 20.26 | 6,316,175 | -0.03(-0.13%) |
Nov 24, 2014 | 20.30 | 20.33 | 20.18 | 20.29 | 7,509,980 | -0.19(-0.93%) |
Nov 21, 2014 | 20.56 | 20.58 | 20.29 | 20.48 | 7,204,162 | +0.16(+0.76%) |
Nov 20, 2014 | 20.25 | 20.48 | 20.23 | 20.32 | 7,654,191 | -0.17(-0.81%) |
Nov 19, 2014 | 20.53 | 20.58 | 20.33 | 20.49 | 8,393,023 | +0.08(+0.39%) |
Nov 18, 2014 | 20.46 | 20.52 | 20.33 | 20.41 | 6,828,340 | -0.24(-1.14%) |
Nov 17, 2014 | 20.43 | 20.65 | 20.35 | 20.64 | 9,623,676 | +0.32(+1.55%) |
Nov 14, 2014 | 20.17 | 20.35 | 20.13 | 20.33 | 18,124,378 | +0.03(+0.17%) |
Nov 13, 2014 | 20.23 | 20.39 | 20.19 | 20.29 | 8,128,074 | +0.01(+0.03%) |
Nov 12, 2014 | 20.00 | 20.32 | 19.94 | 20.29 | 16,259,247 | +0.31(+1.55%) |
Nov 11, 2014 | 20.04 | 20.12 | 19.78 | 19.98 | 54,243,800 | +1.02(+5.39%) |
Nov 10, 2014 | 18.83 | 18.98 | 18.76 | 18.95 | 7,158,240 | -0.03(-0.15%) |
Nov 07, 2014 | 18.89 | 18.99 | 18.75 | 18.98 | 5,795,949 | +0.10(+0.52%) |
Nov 06, 2014 | 19.04 | 19.09 | 18.82 | 18.89 | 5,136,177 | -0.18(-0.96%) |
Nov 05, 2014 | 19.06 | 19.13 | 18.95 | 19.07 | 12,593,106 | +0.28(+1.50%) |
Nov 04, 2014 | 18.86 | 18.89 | 18.63 | 18.79 | 9,030,827 | -0.15(-0.82%) |
Nov 03, 2014 | 18.89 | 18.94 | 18.82 | 18.94 | 5,770,843 | -0.13(-0.66%) |
Oct 31, 2014 | 18.97 | 19.07 | 18.90 | 19.07 | 6,905,034 | +0.14(+0.76%) |
Oct 30, 2014 | 18.77 | 19.01 | 18.76 | 18.93 | 5,414,533 | +0.03(+0.15%) |
Oct 29, 2014 | 18.95 | 19.05 | 18.80 | 18.90 | 6,312,390 | -0.01(-0.03%) |
Oct 28, 2014 | 18.79 | 18.91 | 18.65 | 18.90 | 9,346,035 | +0.60(+3.26%) |
Oct 27, 2014 | 18.24 | 18.37 | 18.52 | 18.31 | 6,151,725 | -0.21(-1.15%) |
Oct 24, 2014 | 18.51 | 18.56 | 18.40 | 18.52 | 9,659,859 | +0.48(+2.64%) |
Oct 23, 2014 | 18.04 | 18.16 | 17.93 | 18.04 | 9,716,386 | +0.25(+1.42%) |
Oct 22, 2014 | 17.81 | 17.90 | 17.78 | 17.79 | 6,874,324 | -0.16(-0.90%) |
Oct 21, 2014 | 17.74 | 17.96 | 17.71 | 17.95 | 8,215,350 | +0.33(+1.86%) |
Oct 20, 2014 | 17.40 | 17.65 | 17.39 | 17.62 | 8,697,381 | +0.13(+0.72%) |
Oct 17, 2014 | 17.39 | 17.49 | 17.34 | 17.50 | 12,589,809 | +0.46(+2.73%) |
Oct 16, 2014 | 16.50 | 17.16 | 16.43 | 17.03 | 31,075,184 | -0.09(-0.50%) |
Oct 15, 2014 | 17.36 | 17.38 | 16.75 | 17.12 | 28,891,804 | -0.51(-2.87%) |
Oct 14, 2014 | 17.82 | 17.84 | 17.60 | 17.62 | 23,015,802 | -0.05(-0.29%) |
Oct 13, 2014 | 17.77 | 17.92 | 17.65 | 17.67 | 12,495,693 | -0.03(-0.19%) |
Oct 10, 2014 | 18.04 | 18.09 | 17.70 | 17.71 | 14,664,618 | -0.29(-1.59%) |
Oct 09, 2014 | 18.52 | 18.60 | 17.97 | 18.00 | 15,860,738 | -1.10(-5.74%) |
Oct 08, 2014 | 18.94 | 19.11 | 18.72 | 19.09 | 9,355,362 | +0.21(+1.12%) |
Oct 07, 2014 | 18.99 | 19.10 | 18.86 | 18.88 | 8,339,073 | -0.05(-0.27%) |
Oct 06, 2014 | 18.85 | 18.95 | 18.79 | 18.93 | 8,475,072 | +0.27(+1.45%) |
Oct 03, 2014 | 18.64 | 18.71 | 18.59 | 18.66 | 9,036,993 | +0.10(+0.56%) |
Oct 02, 2014 | 18.82 | 18.84 | 18.44 | 18.56 | 11,187,971 | -0.24(-1.25%) |
Oct 01, 2014 | 19.07 | 19.07 | 18.77 | 18.79 | 8,265,769 | -0.09(-0.46%) |
Sep 30, 2014 | 19.10 | 19.13 | 18.82 | 18.88 | 8,073,803 | -0.38(-2.00%) |
Sep 29, 2014 | 19.20 | 19.34 | 19.15 | 19.26 | 7,316,867 | +0.08(+0.42%) |
Sep 26, 2014 | 19.19 | 19.24 | 19.06 | 19.18 | 6,559,415 | +0.09(+0.45%) |
Sep 25, 2014 | 19.41 | 19.42 | 19.02 | 19.10 | 9,011,833 | -0.10(-0.51%) |
Sep 24, 2014 | 19.13 | 19.22 | 19.01 | 19.20 | 8,474,049 | +0.48(+2.55%) |
Sep 23, 2014 | 18.66 | 19.02 | 18.60 | 18.72 | 13,754,158 | -0.12(-0.64%) |
Sep 22, 2014 | 19.01 | 19.02 | 18.73 | 18.84 | 7,949,732 | -0.18(-0.94%) |
Sep 19, 2014 | 19.27 | 19.28 | 19.01 | 19.02 | 12,459,532 | -0.06(-0.30%) |
Sep 18, 2014 | 19.14 | 19.16 | 19.02 | 19.07 | 6,227,510 | +0.30(+1.59%) |
Sep 17, 2014 | 18.90 | 18.91 | 18.69 | 18.78 | 5,560,807 | -0.08(-0.43%) |
Sep 16, 2014 | 18.66 | 18.89 | 18.60 | 18.86 | 6,959,691 | +0.14(+0.74%) |
Sep 15, 2014 | 18.87 | 18.91 | 18.71 | 18.72 | 5,774,062 | -0.24(-1.26%) |
Sep 12, 2014 | 18.98 | 19.02 | 18.89 | 18.96 | 5,171,026 | -0.07(-0.35%) |
Sep 11, 2014 | 18.85 | 19.05 | 18.83 | 19.02 | 8,900,348 | -0.13(-0.66%) |
Sep 10, 2014 | 19.03 | 19.15 | 18.95 | 19.15 | 4,677,875 | +0.06(+0.30%) |
Sep 09, 2014 | 19.12 | 19.13 | 18.99 | 19.09 | 7,137,129 | +0.08(+0.42%) |
Sep 08, 2014 | 18.99 | 19.11 | 18.97 | 19.01 | 9,259,410 | -0.26(-1.37%) |
Sep 05, 2014 | 19.28 | 19.39 | 19.28 | 19.28 | 11,538,394 | -0.34(-1.73%) |
Sep 04, 2014 | 19.77 | 19.79 | 19.59 | 19.61 | 5,536,485 | -0.21(-1.07%) |
Sep 03, 2014 | 19.98 | 19.98 | 19.73 | 19.83 | 8,479,134 | +0.13(+0.64%) |
Sep 02, 2014 | 19.55 | 19.86 | 19.50 | 19.70 | 12,602,827 | -0.01(-0.06%) |
Aug 29, 2014 | 19.63 | 19.71 | 19.71 | 19.71 | 4,296,403 | -0.04(-0.20%) |
Aug 28, 2014 | 19.68 | 19.76 | 19.67 | 19.75 | 3,946,323 | -0.07(-0.38%) |
Aug 27, 2014 | 19.69 | 19.83 | 19.68 | 19.83 | 4,753,007 | +0.28(+1.41%) |
Aug 26, 2014 | 19.61 | 19.64 | 19.52 | 19.55 | 4,656,674 | -0.09(-0.44%) |
Aug 25, 2014 | 19.62 | 19.63 | 19.53 | 19.64 | 4,751,753 | +0.07(+0.35%) |
Aug 22, 2014 | 19.50 | 19.61 | 19.48 | 19.57 | 9,280,950 | +0.34(+1.76%) |
Aug 21, 2014 | 19.13 | 19.28 | 19.11 | 19.23 | 4,495,842 | +0.08(+0.42%) |
Aug 20, 2014 | 19.17 | 19.20 | 19.06 | 19.15 | 4,412,372 | -0.10(-0.54%) |
Aug 19, 2014 | 19.25 | 19.30 | 19.15 | 19.25 | 6,479,720 | +0.06(+0.33%) |
Aug 18, 2014 | 19.18 | 19.23 | 19.15 | 19.19 | 5,146,037 | +0.17(+0.87%) |
Aug 15, 2014 | 18.99 | 19.05 | 18.86 | 19.02 | 11,134,484 | +0.23(+1.22%) |
Aug 14, 2014 | 18.93 | 18.93 | 18.76 | 18.79 | 4,291,253 | -0.11(-0.58%) |
Aug 13, 2014 | 18.93 | 18.94 | 18.80 | 18.90 | 6,015,767 | +0.20(+1.09%) |
Aug 12, 2014 | 18.55 | 18.74 | 18.55 | 18.70 | 5,580,151 | +0.11(+0.60%) |
Aug 11, 2014 | 18.60 | 18.67 | 18.55 | 18.59 | 7,314,187 | +0.11(+0.62%) |
Aug 08, 2014 | 18.59 | 18.59 | 18.39 | 18.47 | 11,067,420 | -0.30(-1.59%) |
Aug 07, 2014 | 19.03 | 19.05 | 18.70 | 18.77 | 9,215,369 | -0.32(-1.68%) |
Aug 06, 2014 | 19.11 | 19.15 | 19.03 | 19.09 | 5,921,158 | +0.22(+1.16%) |
Aug 05, 2014 | 18.95 | 19.00 | 18.80 | 18.87 | 7,764,423 | -0.17(-0.90%) |
Aug 04, 2014 | 19.06 | 19.10 | 18.92 | 19.05 | 5,369,299 | +0.18(+0.97%) |
Aug 01, 2014 | 18.94 | 19.07 | 18.80 | 18.86 | 6,310,499 | -0.21(-1.08%) |
Jul 31, 2014 | 19.21 | 19.27 | 19.01 | 19.07 | 11,150,176 | -0.65(-3.29%) |
Jul 30, 2014 | 19.69 | 19.72 | 19.53 | 19.72 | 8,529,058 | -0.06(-0.32%) |
Jul 29, 2014 | 19.90 | 19.91 | 19.68 | 19.78 | 10,993,577 | +0.08(+0.41%) |
Jul 28, 2014 | 19.72 | 19.79 | 19.58 | 19.70 | 6,586,154 | +0.09(+0.47%) |
Jul 25, 2014 | 19.73 | 19.78 | 19.56 | 19.61 | 12,600,101 | +0.37(+1.94%) |
Jul 24, 2014 | 19.26 | 19.29 | 19.18 | 19.24 | 5,413,460 | -0.05(-0.24%) |
Jul 23, 2014 | 19.32 | 19.36 | 19.23 | 19.28 | 7,252,771 | +0.15(+0.81%) |
Jul 22, 2014 | 19.10 | 19.24 | 19.08 | 19.13 | 10,489,426 | +0.14(+0.76%) |
Jul 21, 2014 | 19.07 | 19.09 | 18.97 | 18.98 | 6,482,849 | -0.18(-0.96%) |
Jul 18, 2014 | 19.04 | 19.21 | 19.03 | 19.17 | 9,923,835 | +0.14(+0.72%) |
Jul 17, 2014 | 19.15 | 19.23 | 18.98 | 19.03 | 16,417,980 | -0.23(-1.19%) |
Jul 16, 2014 | 19.33 | 19.33 | 19.22 | 19.26 | 8,911,863 | +0.09(+0.48%) |
Jul 15, 2014 | 19.09 | 19.17 | 19.05 | 19.17 | 23,216,318 | +0.28(+1.46%) |
Jul 14, 2014 | 18.88 | 18.94 | 18.77 | 18.89 | 10,334,791 | +0.21(+1.14%) |
Jul 11, 2014 | 18.53 | 18.68 | 18.51 | 18.68 | 7,441,224 | +0.06(+0.31%) |
Jul 10, 2014 | 18.51 | 18.65 | 18.49 | 18.62 | 7,007,080 | -0.16(-0.83%) |
Jul 09, 2014 | 18.60 | 18.82 | 18.55 | 18.78 | 7,653,691 | +0.08(+0.43%) |
Jul 08, 2014 | 18.94 | 18.97 | 18.59 | 18.70 | 12,298,126 | -0.52(-2.69%) |
Jul 07, 2014 | 19.33 | 19.35 | 19.17 | 19.21 | 7,427,754 | -0.19(-0.98%) |
Jul 03, 2014 | 19.33 | 19.40 | 19.40 | 19.40 | 5,234,705 | +0.20(+1.05%) |
Jul 02, 2014 | 19.35 | 19.37 | 19.09 | 19.20 | 11,410,908 | -0.05(-0.24%) |