Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.39 | 22.68 | 22.26 | 22.59 | 4,057,986 | +0.34(+1.54%) |
Sep 29, 2015 | 22.37 | 22.52 | 21.97 | 22.25 | 6,889,218 | -0.49(-2.14%) |
Sep 28, 2015 | 23.69 | 23.71 | 22.36 | 22.73 | 9,061,359 | -0.14(-0.62%) |
Sep 25, 2015 | 23.38 | 23.41 | 22.56 | 22.88 | 5,495,462 | -0.04(-0.18%) |
Sep 24, 2015 | 23.09 | 23.12 | 22.68 | 22.92 | 3,131,360 | -0.06(-0.27%) |
Sep 23, 2015 | 23.11 | 23.21 | 22.89 | 22.98 | 2,756,671 | +0.09(+0.40%) |
Sep 22, 2015 | 22.87 | 22.92 | 22.60 | 22.89 | 2,627,611 | -0.38(-1.63%) |
Sep 21, 2015 | 23.70 | 23.71 | 23.16 | 23.27 | 4,239,085 | +0.03(+0.11%) |
Sep 18, 2015 | 23.39 | 23.45 | 23.18 | 23.24 | 3,343,267 | -0.37(-1.55%) |
Sep 17, 2015 | 23.51 | 23.86 | 23.39 | 23.61 | 4,009,859 | +0.05(+0.21%) |
Sep 16, 2015 | 23.30 | 23.72 | 23.24 | 23.56 | 2,808,037 | +0.19(+0.80%) |
Sep 15, 2015 | 23.40 | 23.42 | 23.23 | 23.37 | 1,682,259 | +0.06(+0.27%) |
Sep 14, 2015 | 23.26 | 23.38 | 23.09 | 23.31 | 2,324,466 | -0.41(-1.72%) |
Sep 11, 2015 | 23.33 | 23.72 | 23.31 | 23.72 | 3,550,223 | +0.15(+0.65%) |
Sep 10, 2015 | 23.39 | 23.62 | 23.32 | 23.56 | 2,126,357 | +0.33(+1.42%) |
Sep 09, 2015 | 23.52 | 23.54 | 23.20 | 23.23 | 2,183,945 | -0.08(-0.34%) |
Sep 08, 2015 | 23.23 | 23.31 | 23.03 | 23.31 | 1,627,125 | +0.70(+3.07%) |
Sep 04, 2015 | 22.69 | 22.62 | 22.62 | 22.62 | 1,601,904 | -0.35(-1.54%) |
Sep 03, 2015 | 23.14 | 23.26 | 22.88 | 22.97 | 2,054,176 | -0.08(-0.34%) |
Sep 02, 2015 | 22.87 | 23.06 | 22.67 | 23.05 | 1,851,826 | +0.48(+2.12%) |
Sep 01, 2015 | 22.59 | 22.71 | 22.48 | 22.57 | 2,566,596 | -0.45(-1.94%) |
Aug 31, 2015 | 23.38 | 23.42 | 22.96 | 23.02 | 2,582,613 | -0.19(-0.83%) |
Aug 28, 2015 | 23.22 | 23.27 | 23.03 | 23.21 | 2,148,595 | -0.18(-0.77%) |
Aug 27, 2015 | 23.11 | 23.41 | 23.01 | 23.39 | 3,337,357 | +0.33(+1.43%) |
Aug 26, 2015 | 22.92 | 23.06 | 22.37 | 23.06 | 4,708,070 | +0.68(+3.03%) |
Aug 25, 2015 | 23.50 | 23.52 | 22.37 | 22.38 | 7,258,136 | +0.39(+1.78%) |
Aug 24, 2015 | 22.38 | 22.75 | 21.80 | 21.99 | 6,093,993 | -0.90(-3.95%) |
Aug 21, 2015 | 23.40 | 23.53 | 22.88 | 22.89 | 3,190,712 | -0.69(-2.93%) |
Aug 20, 2015 | 24.07 | 24.16 | 23.57 | 23.58 | 2,282,934 | -0.77(-3.16%) |
Aug 19, 2015 | 24.29 | 24.46 | 24.21 | 24.35 | 2,093,366 | -0.05(-0.22%) |
Aug 18, 2015 | 24.37 | 24.50 | 24.35 | 24.41 | 2,609,440 | +0.05(+0.22%) |
Aug 17, 2015 | 24.00 | 24.36 | 23.95 | 24.35 | 2,040,561 | +0.32(+1.35%) |
Aug 14, 2015 | 24.14 | 24.20 | 23.85 | 24.03 | 6,156,097 | +0.51(+2.18%) |
Aug 13, 2015 | 23.72 | 23.80 | 23.50 | 23.52 | 3,354,918 | -0.27(-1.12%) |
Aug 12, 2015 | 23.85 | 23.85 | 23.49 | 23.78 | 2,183,359 | -0.07(-0.31%) |
Aug 11, 2015 | 24.10 | 24.16 | 23.71 | 23.86 | 1,929,609 | -0.32(-1.31%) |
Aug 10, 2015 | 23.87 | 24.23 | 23.86 | 24.17 | 2,781,457 | +0.16(+0.66%) |
Aug 07, 2015 | 23.77 | 24.04 | 23.51 | 24.02 | 7,723,313 | -0.02(-0.09%) |
Aug 06, 2015 | 24.47 | 24.49 | 23.83 | 24.04 | 7,594,856 | -0.89(-3.58%) |
Aug 05, 2015 | 24.87 | 24.97 | 24.83 | 24.93 | 1,687,559 | +0.00(+0.00%) |
Aug 04, 2015 | 24.95 | 24.99 | 24.82 | 24.93 | 3,807,207 | -0.15(-0.61%) |
Aug 03, 2015 | 24.89 | 25.13 | 24.76 | 25.08 | 2,864,451 | +0.53(+2.15%) |
Jul 31, 2015 | 24.71 | 24.72 | 24.48 | 24.55 | 3,697,528 | +0.28(+1.17%) |
Jul 30, 2015 | 24.32 | 24.34 | 24.12 | 24.27 | 1,711,949 | -0.45(-1.80%) |
Jul 29, 2015 | 24.55 | 24.77 | 24.50 | 24.72 | 3,544,594 | +0.40(+1.63%) |
Jul 28, 2015 | 24.25 | 24.35 | 24.11 | 24.32 | 1,880,990 | +0.32(+1.32%) |
Jul 27, 2015 | 24.23 | 24.23 | 23.92 | 24.00 | 1,791,364 | -0.08(-0.31%) |
Jul 24, 2015 | 24.33 | 24.45 | 24.04 | 24.08 | 2,217,979 | -0.14(-0.58%) |
Jul 23, 2015 | 24.21 | 24.36 | 24.14 | 24.22 | 1,457,531 | -0.16(-0.65%) |
Jul 22, 2015 | 24.34 | 24.38 | 24.19 | 24.38 | 2,013,201 | +0.08(+0.33%) |
Jul 21, 2015 | 24.52 | 24.52 | 24.21 | 24.30 | 2,739,850 | -0.22(-0.90%) |
Jul 20, 2015 | 24.72 | 24.72 | 24.48 | 24.52 | 1,899,843 | +0.10(+0.41%) |
Jul 17, 2015 | 24.40 | 24.44 | 24.26 | 24.42 | 3,759,685 | -0.04(-0.15%) |
Jul 16, 2015 | 24.42 | 24.59 | 24.38 | 24.46 | 2,526,744 | +0.22(+0.93%) |
Jul 15, 2015 | 24.26 | 24.47 | 24.19 | 24.23 | 2,191,706 | +0.02(+0.09%) |
Jul 14, 2015 | 24.20 | 24.30 | 24.06 | 24.21 | 1,669,681 | +0.04(+0.17%) |
Jul 13, 2015 | 24.23 | 24.25 | 24.06 | 24.17 | 1,843,429 | +0.15(+0.62%) |
Jul 10, 2015 | 23.98 | 24.09 | 23.89 | 24.02 | 3,083,454 | +1.21(+5.31%) |
Jul 09, 2015 | 23.04 | 23.08 | 22.81 | 22.81 | 3,115,365 | +0.47(+2.09%) |
Jul 08, 2015 | 22.43 | 22.54 | 22.32 | 22.34 | 4,846,935 | -0.26(-1.16%) |
Jul 07, 2015 | 22.62 | 22.68 | 22.28 | 22.60 | 7,148,584 | -0.21(-0.91%) |
Jul 06, 2015 | 22.72 | 22.99 | 22.68 | 22.81 | 1,681,860 | -0.17(-0.73%) |
Jul 02, 2015 | 22.87 | 22.98 | 22.98 | 22.98 | 2,222,159 | -0.11(-0.47%) |
Jul 01, 2015 | 23.09 | 23.17 | 22.97 | 23.09 | 3,532,931 | +0.28(+1.24%) |
Jun 30, 2015 | 22.91 | 22.93 | 22.61 | 22.80 | 5,838,060 | +0.03(+0.13%) |
Jun 29, 2015 | 22.84 | 22.93 | 22.74 | 22.78 | 3,988,257 | -0.53(-2.27%) |
Jun 26, 2015 | 23.40 | 23.66 | 23.18 | 23.30 | 2,910,870 | -0.21(-0.90%) |
Jun 25, 2015 | 23.62 | 23.67 | 23.47 | 23.52 | 1,843,537 | +0.06(+0.25%) |
Jun 24, 2015 | 23.35 | 23.66 | 23.35 | 23.46 | 1,760,625 | -0.06(-0.25%) |
Jun 23, 2015 | 23.57 | 23.63 | 23.50 | 23.52 | 2,844,635 | -0.31(-1.31%) |
Jun 22, 2015 | 23.78 | 24.04 | 23.75 | 23.83 | 3,187,166 | +0.93(+4.07%) |
Jun 19, 2015 | 23.24 | 23.26 | 22.88 | 22.90 | 4,109,516 | -0.36(-1.54%) |
Jun 18, 2015 | 23.00 | 23.49 | 22.95 | 23.25 | 2,951,925 | +0.33(+1.45%) |
Jun 17, 2015 | 22.98 | 23.03 | 22.78 | 22.92 | 4,304,357 | -0.30(-1.31%) |
Jun 16, 2015 | 23.23 | 23.33 | 23.14 | 23.23 | 2,709,512 | -0.19(-0.82%) |
Jun 15, 2015 | 23.40 | 23.48 | 23.27 | 23.42 | 1,689,943 | -0.50(-2.09%) |
Jun 12, 2015 | 23.97 | 24.04 | 23.79 | 23.92 | 1,880,087 | -0.10(-0.43%) |
Jun 11, 2015 | 24.16 | 24.24 | 23.94 | 24.02 | 3,696,666 | -0.14(-0.59%) |
Jun 10, 2015 | 23.95 | 24.19 | 23.89 | 24.16 | 6,638,374 | +0.84(+3.61%) |
Jun 09, 2015 | 23.31 | 23.38 | 23.17 | 23.32 | 4,972,594 | -0.07(-0.30%) |
Jun 08, 2015 | 23.38 | 23.45 | 23.21 | 23.39 | 2,485,805 | -0.30(-1.27%) |
Jun 05, 2015 | 23.80 | 23.82 | 23.52 | 23.69 | 1,356,096 | -0.16(-0.66%) |
Jun 04, 2015 | 23.81 | 24.11 | 23.75 | 23.85 | 1,620,574 | -0.16(-0.66%) |
Jun 03, 2015 | 23.95 | 24.09 | 23.90 | 24.01 | 1,931,355 | +0.11(+0.47%) |
Jun 02, 2015 | 23.91 | 24.05 | 23.76 | 23.90 | 3,237,014 | +0.18(+0.77%) |
Jun 01, 2015 | 23.76 | 23.89 | 23.64 | 23.71 | 3,892,770 | +0.19(+0.81%) |
May 29, 2015 | 23.45 | 23.62 | 23.23 | 23.52 | 5,591,697 | -0.27(-1.12%) |
May 28, 2015 | 23.64 | 23.83 | 23.50 | 23.79 | 2,655,017 | -0.17(-0.70%) |
May 27, 2015 | 23.74 | 23.98 | 23.70 | 23.95 | 2,732,322 | +0.12(+0.51%) |
May 26, 2015 | 23.98 | 24.02 | 23.72 | 23.83 | 3,426,601 | -0.13(-0.54%) |
May 22, 2015 | 23.82 | 23.96 | 23.96 | 23.96 | 2,478,137 | -0.04(-0.16%) |
May 21, 2015 | 23.79 | 24.03 | 23.78 | 24.00 | 1,877,023 | +0.21(+0.89%) |
May 20, 2015 | 23.57 | 23.84 | 23.56 | 23.79 | 1,387,418 | -0.05(-0.23%) |
May 19, 2015 | 23.57 | 23.88 | 23.57 | 23.84 | 1,454,952 | +0.14(+0.58%) |
May 18, 2015 | 23.64 | 23.73 | 23.55 | 23.70 | 1,580,093 | +0.07(+0.30%) |
May 15, 2015 | 23.69 | 23.69 | 23.52 | 23.63 | 1,139,052 | +0.02(+0.11%) |
May 14, 2015 | 23.52 | 23.61 | 23.40 | 23.61 | 1,473,814 | +0.36(+1.56%) |
May 13, 2015 | 23.35 | 23.42 | 23.13 | 23.25 | 2,857,307 | -0.19(-0.80%) |
May 12, 2015 | 23.47 | 23.47 | 23.30 | 23.43 | 1,782,230 | +0.02(+0.09%) |
May 11, 2015 | 23.26 | 23.46 | 23.24 | 23.41 | 2,718,238 | -0.02(-0.11%) |
May 08, 2015 | 23.22 | 23.52 | 23.22 | 23.44 | 2,686,767 | +0.15(+0.64%) |
May 07, 2015 | 23.03 | 23.32 | 23.00 | 23.29 | 3,146,526 | +0.07(+0.29%) |
May 06, 2015 | 23.27 | 23.35 | 23.08 | 23.22 | 3,504,783 | +0.06(+0.27%) |
May 05, 2015 | 23.38 | 23.42 | 23.10 | 23.16 | 2,670,753 | -0.55(-2.32%) |
May 04, 2015 | 23.75 | 23.85 | 23.61 | 23.71 | 2,387,993 | -0.10(-0.40%) |
May 01, 2015 | 23.45 | 23.83 | 23.45 | 23.80 | 2,257,161 | +0.37(+1.58%) |
Apr 30, 2015 | 23.46 | 23.76 | 23.34 | 23.43 | 2,791,173 | +0.28(+1.22%) |
Apr 29, 2015 | 23.14 | 23.36 | 23.03 | 23.15 | 5,679,262 | -0.37(-1.56%) |
Apr 28, 2015 | 23.43 | 23.54 | 23.20 | 23.52 | 6,580,106 | -0.13(-0.55%) |
Apr 27, 2015 | 24.02 | 24.02 | 23.60 | 23.65 | 5,548,430 | +0.05(+0.23%) |
Apr 24, 2015 | 23.63 | 23.70 | 23.53 | 23.59 | 1,956,288 | +0.18(+0.78%) |
Apr 23, 2015 | 23.25 | 23.48 | 23.16 | 23.41 | 3,346,388 | -0.07(-0.28%) |
Apr 22, 2015 | 23.55 | 23.57 | 23.35 | 23.47 | 3,796,389 | -0.07(-0.30%) |
Apr 21, 2015 | 23.45 | 23.59 | 23.43 | 23.55 | 2,871,484 | +0.68(+2.99%) |
Apr 20, 2015 | 23.07 | 23.09 | 22.83 | 22.86 | 1,703,515 | +0.05(+0.24%) |
Apr 17, 2015 | 22.74 | 22.81 | 22.59 | 22.81 | 2,314,883 | -0.08(-0.36%) |
Apr 16, 2015 | 22.78 | 22.95 | 22.75 | 22.89 | 2,187,050 | -0.10(-0.42%) |
Apr 15, 2015 | 23.12 | 23.17 | 22.90 | 22.99 | 2,321,333 | -0.06(-0.27%) |
Apr 14, 2015 | 23.18 | 23.22 | 23.01 | 23.05 | 2,225,595 | +0.18(+0.80%) |
Apr 13, 2015 | 23.02 | 23.16 | 22.82 | 22.87 | 4,184,052 | -0.43(-1.84%) |
Apr 10, 2015 | 23.07 | 23.40 | 22.99 | 23.30 | 3,296,557 | +0.56(+2.45%) |
Apr 09, 2015 | 22.79 | 22.86 | 22.65 | 22.74 | 6,648,305 | -0.22(-0.94%) |
Apr 08, 2015 | 22.83 | 23.11 | 22.80 | 22.95 | 7,616,892 | -0.03(-0.14%) |
Apr 07, 2015 | 22.98 | 23.06 | 22.96 | 22.99 | 5,296,361 | -0.07(-0.31%) |
Apr 06, 2015 | 22.82 | 23.07 | 22.78 | 23.06 | 4,261,403 | +0.37(+1.63%) |
Apr 02, 2015 | 22.85 | 22.69 | 22.69 | 22.69 | 3,428,570 | -0.06(-0.27%) |
Apr 01, 2015 | 22.23 | 22.76 | 22.38 | 22.75 | 5,432,678 | +0.52(+2.32%) |
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%) |