Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.86 | 18.01 | 17.29 | 17.70 | 6,317,440 | +0.23(+1.32%) |
Apr 29, 2015 | 17.46 | 17.82 | 17.36 | 17.47 | 5,622,771 | -0.10(-0.57%) |
Apr 28, 2015 | 17.45 | 17.68 | 17.33 | 17.57 | 4,113,465 | +0.07(+0.39%) |
Apr 27, 2015 | 17.60 | 17.66 | 17.40 | 17.50 | 5,632,642 | -0.04(-0.22%) |
Apr 24, 2015 | 17.44 | 17.79 | 17.44 | 17.54 | 3,119,347 | +0.15(+0.88%) |
Apr 23, 2015 | 17.21 | 17.44 | 17.10 | 17.39 | 2,363,240 | +0.16(+0.94%) |
Apr 22, 2015 | 17.10 | 17.26 | 16.93 | 17.23 | 1,848,913 | +0.14(+0.81%) |
Apr 21, 2015 | 17.12 | 17.12 | 16.72 | 17.09 | 3,658,706 | -0.02(-0.09%) |
Apr 20, 2015 | 17.16 | 17.23 | 16.99 | 17.10 | 2,623,056 | +0.02(+0.09%) |
Apr 17, 2015 | 17.27 | 17.45 | 17.05 | 17.09 | 4,330,911 | -0.05(-0.27%) |
Apr 16, 2015 | 17.33 | 17.33 | 16.97 | 17.13 | 3,027,673 | -0.27(-1.54%) |
Apr 15, 2015 | 17.18 | 17.53 | 17.09 | 17.40 | 3,653,488 | +0.33(+1.93%) |
Apr 14, 2015 | 17.12 | 17.12 | 16.83 | 17.07 | 1,684,849 | -0.05(-0.31%) |
Apr 13, 2015 | 17.04 | 17.22 | 16.93 | 17.13 | 3,203,441 | +0.12(+0.68%) |
Apr 10, 2015 | 17.13 | 17.18 | 16.93 | 17.01 | 1,631,301 | -0.08(-0.45%) |
Apr 09, 2015 | 17.04 | 17.20 | 16.93 | 17.09 | 2,240,673 | +0.05(+0.27%) |
Apr 08, 2015 | 16.85 | 17.18 | 16.83 | 17.04 | 2,838,849 | +0.27(+1.60%) |
Apr 07, 2015 | 16.80 | 17.03 | 16.77 | 16.77 | 1,857,865 | -0.05(-0.27%) |
Apr 06, 2015 | 16.64 | 16.95 | 16.48 | 16.82 | 4,496,161 | +0.18(+1.06%) |
Apr 02, 2015 | 16.66 | 16.64 | 16.64 | 16.64 | 1,321,998 | -0.04(-0.23%) |
Apr 01, 2015 | 17.07 | 17.07 | 16.53 | 16.68 | 2,822,609 | -0.35(-2.03%) |
Mar 31, 2015 | 16.80 | 17.10 | 16.64 | 17.03 | 2,552,119 | +0.17(+1.00%) |
Mar 30, 2015 | 16.40 | 16.99 | 16.40 | 16.86 | 3,108,998 | +0.53(+3.25%) |
Mar 27, 2015 | 16.52 | 16.67 | 16.29 | 16.33 | 4,352,793 | -0.18(-1.07%) |
Mar 26, 2015 | 16.49 | 16.67 | 16.37 | 16.50 | 2,658,128 | +0.08(+0.47%) |
Mar 25, 2015 | 16.60 | 16.71 | 16.41 | 16.43 | 2,289,796 | -0.06(-0.37%) |
Mar 24, 2015 | 16.65 | 16.68 | 16.48 | 16.49 | 3,672,363 | -0.13(-0.79%) |
Mar 23, 2015 | 16.55 | 17.03 | 16.55 | 16.62 | 3,453,388 | +0.11(+0.65%) |
Mar 20, 2015 | 16.48 | 16.80 | 16.40 | 16.51 | 6,459,672 | +0.15(+0.94%) |
Mar 19, 2015 | 16.64 | 16.70 | 16.26 | 16.36 | 5,588,885 | -0.42(-2.52%) |
Mar 18, 2015 | 16.33 | 16.95 | 16.27 | 16.78 | 4,390,400 | +0.31(+1.91%) |
Mar 17, 2015 | 16.49 | 16.52 | 16.26 | 16.47 | 2,464,157 | -0.18(-1.11%) |
Mar 16, 2015 | 16.74 | 16.76 | 16.42 | 16.65 | 2,378,830 | -0.05(-0.32%) |
Mar 13, 2015 | 16.73 | 16.82 | 16.62 | 16.70 | 4,135,129 | -0.15(-0.87%) |
Mar 12, 2015 | 16.80 | 16.88 | 16.63 | 16.85 | 3,009,246 | +0.18(+1.08%) |
Mar 11, 2015 | 16.33 | 16.88 | 16.30 | 16.67 | 4,702,511 | +0.40(+2.49%) |
Mar 10, 2015 | 16.05 | 16.41 | 16.04 | 16.26 | 4,472,205 | -0.02(-0.09%) |
Mar 09, 2015 | 16.33 | 16.54 | 16.26 | 16.28 | 3,289,407 | -0.09(-0.56%) |
Mar 06, 2015 | 16.73 | 16.95 | 16.33 | 16.37 | 3,923,832 | -0.47(-2.81%) |
Mar 05, 2015 | 17.04 | 17.07 | 16.78 | 16.85 | 2,220,354 | -0.17(-0.99%) |
Mar 04, 2015 | 16.86 | 17.10 | 16.69 | 17.01 | 2,240,205 | +0.05(+0.27%) |
Mar 03, 2015 | 17.13 | 17.23 | 16.82 | 16.97 | 2,624,057 | -0.24(-1.42%) |
Mar 02, 2015 | 17.15 | 17.22 | 16.76 | 17.21 | 3,831,094 | +0.06(+0.36%) |
Feb 27, 2015 | 17.16 | 17.29 | 16.99 | 17.15 | 2,597,157 | +0.04(+0.22%) |
Feb 26, 2015 | 17.21 | 17.35 | 16.96 | 17.11 | 3,666,151 | -0.14(-0.80%) |
Feb 25, 2015 | 17.20 | 17.36 | 17.15 | 17.25 | 2,316,727 | +0.06(+0.36%) |
Feb 24, 2015 | 17.27 | 17.39 | 17.05 | 17.19 | 4,074,308 | -0.13(-0.75%) |
Feb 23, 2015 | 17.10 | 17.46 | 16.91 | 17.32 | 4,546,557 | +0.19(+1.11%) |
Feb 20, 2015 | 17.10 | 17.19 | 16.80 | 17.13 | 4,821,270 | -0.15(-0.88%) |
Feb 19, 2015 | 16.72 | 17.44 | 16.72 | 17.28 | 14,066,077 | -0.08(-0.44%) |
Feb 18, 2015 | 18.02 | 18.42 | 16.99 | 17.36 | 14,270,578 | -1.21(-6.50%) |
Feb 17, 2015 | 18.44 | 18.61 | 18.09 | 18.56 | 6,757,777 | -0.07(-0.37%) |
Feb 13, 2015 | 18.46 | 18.63 | 18.63 | 18.63 | 4,580,632 | +0.17(+0.91%) |
Feb 12, 2015 | 18.15 | 18.58 | 18.07 | 18.46 | 4,659,743 | +0.48(+2.68%) |
Feb 11, 2015 | 17.71 | 18.02 | 17.58 | 17.98 | 4,159,936 | +0.22(+1.25%) |
Feb 10, 2015 | 18.08 | 18.08 | 17.70 | 17.76 | 2,997,202 | -0.27(-1.52%) |
Feb 09, 2015 | 17.99 | 18.09 | 17.85 | 18.04 | 3,346,649 | +0.01(+0.04%) |
Feb 06, 2015 | 17.73 | 18.11 | 17.69 | 18.03 | 4,600,968 | +0.33(+1.85%) |
Feb 05, 2015 | 17.43 | 17.89 | 17.38 | 17.70 | 2,757,173 | +0.31(+1.80%) |
Feb 04, 2015 | 17.31 | 17.62 | 17.17 | 17.39 | 2,921,964 | -0.12(-0.70%) |
Feb 03, 2015 | 17.11 | 17.52 | 17.03 | 17.51 | 4,266,208 | +0.60(+3.52%) |
Feb 02, 2015 | 16.90 | 17.09 | 16.53 | 16.91 | 3,396,544 | +0.15(+0.87%) |
Jan 30, 2015 | 16.46 | 17.03 | 16.46 | 16.77 | 3,572,514 | +0.10(+0.60%) |
Jan 29, 2015 | 16.92 | 17.11 | 16.31 | 16.67 | 7,392,902 | +0.01(+0.05%) |
Jan 28, 2015 | 17.07 | 17.19 | 16.60 | 16.66 | 3,840,999 | -0.38(-2.24%) |
Jan 27, 2015 | 16.71 | 17.27 | 16.37 | 17.04 | 6,815,773 | -0.05(-0.27%) |
Jan 26, 2015 | 16.53 | 17.10 | 16.48 | 17.09 | 4,309,090 | +0.54(+3.28%) |
Jan 23, 2015 | 17.57 | 17.58 | 16.46 | 16.55 | 7,451,850 | -1.11(-6.27%) |
Jan 22, 2015 | 16.86 | 17.65 | 16.80 | 17.65 | 6,460,728 | +0.88(+5.23%) |
Jan 21, 2015 | 16.60 | 16.95 | 16.46 | 16.78 | 5,662,246 | +0.13(+0.78%) |
Jan 20, 2015 | 17.24 | 17.24 | 16.58 | 16.65 | 5,844,670 | -0.49(-2.85%) |
Jan 16, 2015 | 16.72 | 17.18 | 16.44 | 17.14 | 6,185,224 | +0.39(+2.33%) |
Jan 15, 2015 | 17.14 | 17.39 | 16.72 | 16.75 | 5,737,314 | -0.30(-1.75%) |
Jan 14, 2015 | 16.88 | 17.21 | 16.49 | 17.04 | 7,078,858 | -0.31(-1.76%) |
Jan 13, 2015 | 17.89 | 17.90 | 16.92 | 17.35 | 6,347,655 | -0.02(-0.09%) |
Jan 12, 2015 | 17.29 | 17.63 | 17.11 | 17.36 | 5,157,716 | -0.02(-0.09%) |
Jan 09, 2015 | 17.59 | 17.60 | 17.17 | 17.38 | 3,953,323 | -0.18(-1.00%) |
Jan 08, 2015 | 17.27 | 17.69 | 17.25 | 17.56 | 5,150,399 | +0.40(+2.31%) |
Jan 07, 2015 | 16.98 | 17.48 | 16.89 | 17.16 | 5,713,718 | +0.48(+2.88%) |
Jan 06, 2015 | 16.66 | 17.15 | 16.42 | 16.68 | 6,527,607 | +0.07(+0.41%) |
Jan 05, 2015 | 17.22 | 17.23 | 16.57 | 16.61 | 5,012,082 | -0.89(-5.06%) |
Jan 02, 2015 | 17.46 | 17.62 | 17.10 | 17.49 | 6,241,562 | +0.10(+0.57%) |
Dec 31, 2014 | 17.85 | 17.39 | 17.39 | 17.39 | 3,964,607 | -0.41(-2.32%) |
Dec 30, 2014 | 17.86 | 18.02 | 17.74 | 17.81 | 3,005,841 | -0.11(-0.60%) |
Dec 29, 2014 | 18.07 | 18.25 | 17.88 | 17.91 | 2,436,623 | -0.15(-0.85%) |
Dec 26, 2014 | 17.95 | 18.20 | 17.88 | 18.07 | 1,700,919 | +0.21(+1.15%) |
Dec 24, 2014 | 17.96 | 17.86 | 17.86 | 17.86 | 1,638,409 | -0.10(-0.55%) |
Dec 23, 2014 | 17.59 | 18.02 | 17.56 | 17.96 | 3,968,481 | +0.48(+2.75%) |
Dec 22, 2014 | 17.43 | 17.65 | 17.28 | 17.48 | 3,980,314 | +0.05(+0.31%) |
Dec 19, 2014 | 17.48 | 17.65 | 17.23 | 17.43 | 3,908,122 | +0.12(+0.71%) |
Dec 18, 2014 | 17.52 | 17.55 | 16.92 | 17.30 | 7,736,661 | +0.30(+1.75%) |
Dec 17, 2014 | 16.49 | 17.02 | 16.49 | 17.01 | 7,060,286 | +0.71(+4.36%) |
Dec 16, 2014 | 16.22 | 17.14 | 16.01 | 16.30 | 9,508,439 | +0.03(+0.19%) |
Dec 15, 2014 | 16.50 | 16.65 | 15.96 | 16.26 | 10,083,836 | -0.19(-1.16%) |
Dec 12, 2014 | 17.37 | 17.41 | 16.38 | 16.46 | 20,111,608 | -1.08(-6.14%) |
Dec 11, 2014 | 18.96 | 19.16 | 17.49 | 17.53 | 13,819,835 | -1.29(-6.87%) |
Dec 10, 2014 | 19.24 | 19.35 | 18.74 | 18.83 | 5,548,719 | -0.52(-2.67%) |
Dec 09, 2014 | 18.84 | 19.34 | 18.80 | 19.34 | 5,449,867 | +0.26(+1.35%) |
Dec 08, 2014 | 19.21 | 19.59 | 18.99 | 19.09 | 9,572,816 | -0.25(-1.30%) |
Dec 05, 2014 | 18.96 | 19.37 | 18.96 | 19.34 | 4,293,188 | +0.37(+1.96%) |
Dec 04, 2014 | 18.90 | 19.19 | 18.87 | 18.96 | 3,670,696 | -0.08(-0.40%) |
Dec 03, 2014 | 19.02 | 19.41 | 18.83 | 19.04 | 5,561,897 | +0.08(+0.44%) |
Dec 02, 2014 | 19.16 | 19.90 | 18.88 | 18.96 | 7,462,415 | -0.17(-0.87%) |
Dec 01, 2014 | 19.35 | 19.62 | 18.93 | 19.12 | 6,411,081 | -0.27(-1.37%) |
Nov 28, 2014 | 19.87 | 19.87 | 18.87 | 19.39 | 4,918,195 | -0.55(-2.74%) |
Nov 26, 2014 | 19.97 | 19.94 | 19.94 | 19.94 | 2,493,436 | -0.11(-0.57%) |
Nov 25, 2014 | 20.18 | 20.45 | 20.03 | 20.05 | 4,001,323 | -0.11(-0.53%) |
Nov 24, 2014 | 20.29 | 20.39 | 20.00 | 20.16 | 3,162,482 | -0.11(-0.53%) |
Nov 21, 2014 | 20.48 | 20.64 | 20.20 | 20.26 | 4,205,053 | +0.24(+1.21%) |
Nov 20, 2014 | 19.63 | 20.16 | 19.51 | 20.02 | 4,608,637 | +0.24(+1.19%) |
Nov 19, 2014 | 19.99 | 20.05 | 19.65 | 19.78 | 2,398,941 | -0.22(-1.10%) |
Nov 18, 2014 | 19.65 | 20.24 | 19.61 | 20.00 | 7,366,202 | +0.46(+2.33%) |
Nov 17, 2014 | 19.46 | 19.61 | 19.36 | 19.55 | 3,623,788 | -0.01(-0.04%) |
Nov 14, 2014 | 19.17 | 19.72 | 19.06 | 19.56 | 4,651,535 | +0.40(+2.10%) |
Nov 13, 2014 | 18.89 | 19.23 | 18.84 | 19.15 | 5,088,712 | +0.24(+1.29%) |
Nov 12, 2014 | 19.13 | 19.28 | 18.74 | 18.91 | 3,681,076 | -0.23(-1.19%) |
Nov 11, 2014 | 18.88 | 19.21 | 18.81 | 19.14 | 3,055,992 | +0.20(+1.04%) |
Nov 10, 2014 | 18.80 | 18.99 | 18.71 | 18.94 | 3,176,026 | +0.18(+0.97%) |
Nov 07, 2014 | 18.99 | 19.11 | 18.69 | 18.76 | 3,592,451 | -0.19(-1.00%) |
Nov 06, 2014 | 18.61 | 19.05 | 18.53 | 18.95 | 5,610,496 | +0.43(+2.34%) |
Nov 05, 2014 | 18.26 | 18.61 | 18.06 | 18.52 | 2,719,180 | +0.39(+2.14%) |
Nov 04, 2014 | 18.63 | 18.65 | 18.08 | 18.13 | 4,865,983 | -0.16(-0.87%) |
Nov 03, 2014 | 18.65 | 18.73 | 18.24 | 18.29 | 3,993,367 | -0.25(-1.35%) |
Oct 31, 2014 | 18.44 | 18.62 | 18.21 | 18.54 | 3,201,050 | +0.33(+1.79%) |
Oct 30, 2014 | 17.95 | 18.48 | 17.86 | 18.21 | 4,227,275 | +0.18(+1.01%) |
Oct 29, 2014 | 18.42 | 18.44 | 17.90 | 18.03 | 3,531,628 | -0.26(-1.41%) |
Oct 28, 2014 | 17.83 | 18.42 | 17.67 | 18.29 | 8,469,452 | +0.74(+4.20%) |
Oct 27, 2014 | 18.21 | 18.61 | 18.61 | 17.55 | 8,867,653 | -1.06(-5.71%) |
Oct 24, 2014 | 18.55 | 18.68 | 18.22 | 18.61 | 10,260,884 | +0.02(+0.12%) |
Oct 23, 2014 | 18.54 | 18.81 | 18.45 | 18.59 | 3,401,916 | +0.20(+1.07%) |
Oct 22, 2014 | 18.96 | 19.12 | 18.37 | 18.39 | 5,891,533 | -0.34(-1.82%) |
Oct 21, 2014 | 17.85 | 18.76 | 17.79 | 18.74 | 11,332,931 | +1.15(+6.52%) |
Oct 20, 2014 | 17.63 | 17.78 | 17.47 | 17.59 | 4,492,489 | -0.11(-0.64%) |
Oct 17, 2014 | 17.48 | 17.93 | 17.46 | 17.70 | 9,359,288 | +0.55(+3.19%) |
Oct 16, 2014 | 16.05 | 17.48 | 16.04 | 17.16 | 11,109,588 | +0.67(+4.06%) |
Oct 15, 2014 | 15.85 | 16.49 | 15.46 | 16.49 | 10,008,521 | +0.33(+2.07%) |
Oct 14, 2014 | 16.51 | 16.71 | 16.10 | 16.15 | 8,676,717 | -0.21(-1.30%) |
Oct 13, 2014 | 17.33 | 17.50 | 16.35 | 16.37 | 8,231,033 | -0.94(-5.44%) |
Oct 10, 2014 | 17.95 | 18.14 | 17.20 | 17.31 | 9,049,755 | -0.74(-4.08%) |
Oct 09, 2014 | 18.99 | 18.99 | 17.98 | 18.04 | 7,043,348 | -0.97(-5.11%) |
Oct 08, 2014 | 19.15 | 19.18 | 18.45 | 19.02 | 9,048,449 | -0.17(-0.87%) |
Oct 07, 2014 | 19.56 | 19.63 | 19.15 | 19.18 | 4,655,987 | -0.43(-2.21%) |
Oct 06, 2014 | 19.58 | 19.70 | 19.43 | 19.62 | 4,753,872 | +0.17(+0.90%) |
Oct 03, 2014 | 19.38 | 19.51 | 19.20 | 19.44 | 3,800,824 | +0.21(+1.07%) |
Oct 02, 2014 | 19.26 | 19.38 | 18.80 | 19.24 | 4,426,361 | -0.14(-0.71%) |
Oct 01, 2014 | 19.67 | 19.73 | 19.32 | 19.37 | 4,726,078 | -0.37(-1.89%) |
Sep 30, 2014 | 20.21 | 20.25 | 19.65 | 19.75 | 3,983,158 | -0.32(-1.59%) |
Sep 29, 2014 | 20.10 | 20.41 | 19.95 | 20.07 | 2,378,892 | -0.33(-1.64%) |
Sep 26, 2014 | 20.26 | 20.48 | 20.18 | 20.40 | 2,188,268 | +0.14(+0.71%) |
Sep 25, 2014 | 20.64 | 20.69 | 20.25 | 20.26 | 2,651,962 | -0.48(-2.31%) |
Sep 24, 2014 | 20.57 | 20.76 | 20.51 | 20.73 | 2,601,941 | +0.20(+0.96%) |
Sep 23, 2014 | 20.72 | 20.88 | 20.54 | 20.54 | 2,501,965 | -0.26(-1.24%) |
Sep 22, 2014 | 21.31 | 21.33 | 20.77 | 20.79 | 3,884,801 | -0.62(-2.91%) |
Sep 19, 2014 | 21.73 | 21.73 | 21.39 | 21.42 | 2,494,420 | -0.18(-0.84%) |
Sep 18, 2014 | 21.61 | 21.80 | 21.57 | 21.60 | 2,657,060 | +0.09(+0.41%) |
Sep 17, 2014 | 21.93 | 22.01 | 21.49 | 21.51 | 8,349,439 | -0.25(-1.15%) |
Sep 16, 2014 | 21.35 | 21.98 | 21.32 | 21.76 | 4,811,414 | +0.45(+2.13%) |
Sep 15, 2014 | 21.53 | 21.61 | 21.29 | 21.31 | 3,284,963 | -0.24(-1.12%) |
Sep 12, 2014 | 21.87 | 21.94 | 21.45 | 21.55 | 3,518,775 | -0.30(-1.35%) |
Sep 11, 2014 | 21.72 | 22.19 | 21.54 | 21.85 | 7,037,512 | +0.13(+0.59%) |
Sep 10, 2014 | 21.39 | 21.90 | 21.00 | 21.72 | 9,431,999 | +1.32(+6.49%) |
Sep 09, 2014 | 20.70 | 20.71 | 20.35 | 20.39 | 2,523,154 | -0.29(-1.43%) |
Sep 08, 2014 | 20.91 | 21.01 | 20.67 | 20.69 | 1,916,148 | -0.23(-1.08%) |
Sep 05, 2014 | 20.60 | 20.95 | 20.55 | 20.91 | 3,851,490 | +0.29(+1.43%) |
Sep 04, 2014 | 20.68 | 20.95 | 20.55 | 20.62 | 4,374,810 | -0.02(-0.11%) |
Sep 03, 2014 | 20.29 | 20.66 | 20.27 | 20.64 | 4,276,566 | +0.42(+2.10%) |
Sep 02, 2014 | 20.28 | 20.36 | 20.18 | 20.22 | 2,741,518 | -0.12(-0.59%) |
Aug 29, 2014 | 20.42 | 20.34 | 20.34 | 20.34 | 1,296,378 | -0.02(-0.11%) |
Aug 28, 2014 | 20.23 | 20.38 | 20.14 | 20.36 | 1,402,196 | +0.08(+0.37%) |
Aug 27, 2014 | 20.20 | 20.39 | 20.18 | 20.29 | 1,781,078 | +0.11(+0.56%) |
Aug 26, 2014 | 20.51 | 20.53 | 20.16 | 20.17 | 3,599,885 | -0.33(-1.59%) |
Aug 25, 2014 | 20.62 | 20.68 | 20.42 | 20.50 | 1,726,717 | -0.02(-0.11%) |
Aug 22, 2014 | 20.78 | 20.78 | 20.52 | 20.52 | 1,943,879 | -0.32(-1.52%) |
Aug 21, 2014 | 20.81 | 20.92 | 20.69 | 20.84 | 3,832,153 | +0.08(+0.40%) |
Aug 20, 2014 | 20.42 | 20.76 | 20.38 | 20.76 | 3,695,233 | +0.33(+1.59%) |
Aug 19, 2014 | 20.36 | 20.52 | 20.28 | 20.43 | 2,725,369 | +0.08(+0.41%) |
Aug 18, 2014 | 20.34 | 20.38 | 20.15 | 20.35 | 4,390,800 | +0.13(+0.64%) |
Aug 15, 2014 | 20.49 | 20.52 | 20.03 | 20.22 | 4,523,905 | -0.17(-0.85%) |
Aug 14, 2014 | 20.45 | 20.56 | 20.20 | 20.39 | 3,845,304 | -0.10(-0.48%) |
Aug 13, 2014 | 20.58 | 20.83 | 20.45 | 20.49 | 5,157,256 | +0.02(+0.07%) |
Aug 12, 2014 | 20.37 | 20.51 | 20.35 | 20.48 | 2,199,790 | +0.08(+0.41%) |
Aug 11, 2014 | 20.49 | 20.62 | 20.39 | 20.39 | 2,163,752 | -0.02(-0.11%) |
Aug 08, 2014 | 20.20 | 20.40 | 20.04 | 20.42 | 1,661,050 | +0.24(+1.20%) |
Aug 07, 2014 | 20.26 | 20.36 | 20.12 | 20.17 | 2,647,428 | +0.00(+0.00%) |
Aug 06, 2014 | 20.04 | 20.23 | 20.04 | 20.17 | 2,135,446 | +0.05(+0.26%) |
Aug 05, 2014 | 20.39 | 20.45 | 20.07 | 20.12 | 3,310,323 | -0.31(-1.52%) |
Aug 04, 2014 | 20.09 | 20.45 | 19.91 | 20.43 | 4,613,352 | +0.37(+1.85%) |
Aug 01, 2014 | 19.66 | 20.14 | 19.64 | 20.06 | 4,914,928 | +0.36(+1.80%) |
Jul 31, 2014 | 19.98 | 19.98 | 19.39 | 19.70 | 5,349,167 | -0.36(-1.81%) |
Jul 30, 2014 | 21.19 | 21.36 | 19.96 | 20.07 | 7,280,435 | -0.15(-0.75%) |
Jul 29, 2014 | 20.57 | 20.63 | 20.22 | 20.22 | 4,309,858 | -0.36(-1.73%) |
Jul 28, 2014 | 20.62 | 20.69 | 20.42 | 20.57 | 1,618,317 | -0.05(-0.22%) |
Jul 25, 2014 | 20.58 | 20.70 | 20.43 | 20.62 | 2,367,360 | -0.02(-0.07%) |
Jul 24, 2014 | 20.76 | 20.84 | 20.56 | 20.64 | 2,882,302 | -0.12(-0.58%) |
Jul 23, 2014 | 20.72 | 20.81 | 20.52 | 20.76 | 1,759,864 | +0.11(+0.51%) |
Jul 22, 2014 | 20.58 | 20.70 | 20.51 | 20.65 | 2,493,665 | +0.14(+0.70%) |
Jul 21, 2014 | 20.46 | 20.57 | 20.42 | 20.51 | 1,278,145 | -0.05(-0.22%) |
Jul 18, 2014 | 20.29 | 20.64 | 20.29 | 20.55 | 2,407,466 | +0.31(+1.53%) |
Jul 17, 2014 | 20.60 | 20.70 | 20.23 | 20.24 | 2,808,153 | -0.41(-1.98%) |
Jul 16, 2014 | 20.85 | 20.85 | 20.41 | 20.65 | 2,496,184 | -0.11(-0.51%) |
Jul 15, 2014 | 20.69 | 21.10 | 20.61 | 20.76 | 4,404,318 | +0.19(+0.92%) |
Jul 14, 2014 | 20.79 | 20.82 | 20.56 | 20.57 | 1,723,491 | -0.05(-0.26%) |
Jul 11, 2014 | 20.54 | 20.65 | 20.38 | 20.62 | 2,135,861 | +0.08(+0.37%) |
Jul 10, 2014 | 20.38 | 20.71 | 20.09 | 20.54 | 3,848,509 | -0.18(-0.88%) |
Jul 09, 2014 | 20.82 | 20.91 | 20.60 | 20.73 | 2,600,805 | +0.04(+0.18%) |
Jul 08, 2014 | 20.84 | 20.90 | 20.59 | 20.69 | 3,075,809 | -0.23(-1.12%) |
Jul 07, 2014 | 21.30 | 21.31 | 20.85 | 20.92 | 2,803,402 | -0.49(-2.30%) |
Jul 03, 2014 | 21.04 | 21.41 | 21.41 | 21.41 | 2,677,233 | +0.37(+1.76%) |
Jul 02, 2014 | 21.16 | 21.26 | 21.02 | 21.04 | 2,249,939 | -0.14(-0.68%) |
Jul 01, 2014 | 21.28 | 21.35 | 21.18 | 21.19 | 3,370,091 | -0.07(-0.32%) |
Jun 30, 2014 | 21.20 | 21.28 | 21.09 | 21.26 | 2,166,434 | +0.08(+0.36%) |
Jun 27, 2014 | 20.97 | 21.23 | 20.91 | 21.18 | 4,635,469 | +0.12(+0.57%) |
Jun 26, 2014 | 20.98 | 21.12 | 20.82 | 21.06 | 2,263,386 | +0.06(+0.29%) |
Jun 25, 2014 | 20.72 | 21.04 | 20.65 | 21.00 | 2,499,254 | +0.28(+1.35%) |
Jun 24, 2014 | 20.96 | 21.18 | 20.67 | 20.72 | 2,987,869 | -0.20(-0.94%) |
Jun 23, 2014 | 21.07 | 21.11 | 20.85 | 20.91 | 2,744,655 | -0.18(-0.86%) |
Jun 20, 2014 | 21.28 | 21.29 | 21.08 | 21.10 | 5,137,352 | -0.16(-0.75%) |
Jun 19, 2014 | 21.26 | 21.36 | 21.14 | 21.26 | 2,904,591 | +0.04(+0.18%) |
Jun 18, 2014 | 21.03 | 21.26 | 20.97 | 21.22 | 5,224,312 | +0.22(+1.04%) |
Jun 17, 2014 | 21.01 | 21.23 | 20.93 | 21.00 | 2,760,526 | -0.05(-0.22%) |
Jun 16, 2014 | 21.31 | 21.37 | 20.89 | 21.04 | 2,092,558 | -0.20(-0.96%) |
Jun 13, 2014 | 21.10 | 21.28 | 20.95 | 21.25 | 2,893,206 | +0.14(+0.68%) |
Jun 12, 2014 | 21.47 | 21.50 | 21.07 | 21.10 | 2,737,446 | -0.29(-1.36%) |
Jun 11, 2014 | 21.54 | 21.55 | 21.25 | 21.40 | 3,707,197 | -0.32(-1.46%) |
Jun 10, 2014 | 21.46 | 21.74 | 21.20 | 21.71 | 5,419,631 | +0.08(+0.38%) |
Jun 06, 2014 | 20.82 | 21.68 | 20.75 | 21.63 | 9,774,704 | +0.86(+4.13%) |
Jun 05, 2014 | 20.62 | 20.79 | 20.35 | 20.77 | 2,585,992 | +0.26(+1.25%) |
Jun 04, 2014 | 20.39 | 20.65 | 20.24 | 20.51 | 3,034,316 | +0.13(+0.63%) |
Jun 03, 2014 | 20.38 | 20.57 | 20.22 | 20.39 | 3,739,308 | +0.19(+0.93%) |
Jun 02, 2014 | 20.13 | 20.24 | 19.96 | 20.20 | 2,240,422 | +0.10(+0.49%) |
May 30, 2014 | 20.16 | 20.28 | 20.05 | 20.10 | 2,517,119 | -0.19(-0.93%) |
May 29, 2014 | 20.00 | 20.30 | 19.86 | 20.29 | 1,829,892 | +0.34(+1.70%) |
May 28, 2014 | 19.91 | 20.07 | 19.89 | 19.95 | 2,915,741 | +0.03(+0.15%) |
May 27, 2014 | 20.30 | 20.34 | 19.83 | 19.92 | 3,652,498 | -0.32(-1.60%) |
May 23, 2014 | 19.74 | 20.24 | 20.24 | 20.24 | 4,562,952 | +0.63(+3.23%) |
May 22, 2014 | 19.64 | 19.76 | 19.56 | 19.61 | 911,489 | -0.06(-0.31%) |
May 21, 2014 | 19.40 | 19.69 | 19.35 | 19.67 | 3,073,574 | +0.35(+1.83%) |
May 20, 2014 | 19.47 | 19.61 | 19.28 | 19.32 | 3,512,648 | -0.15(-0.77%) |
May 19, 2014 | 18.90 | 19.60 | 18.89 | 19.47 | 4,152,405 | +0.49(+2.58%) |
May 16, 2014 | 18.82 | 19.00 | 18.63 | 18.98 | 2,263,298 | +0.13(+0.68%) |
May 15, 2014 | 19.16 | 19.17 | 18.65 | 18.85 | 3,945,486 | -0.35(-1.80%) |
May 14, 2014 | 19.19 | 19.44 | 19.07 | 19.20 | 4,558,425 | -0.02(-0.08%) |
May 13, 2014 | 19.45 | 19.63 | 19.20 | 19.21 | 2,749,265 | -0.23(-1.20%) |
May 12, 2014 | 19.05 | 19.47 | 19.05 | 19.44 | 2,957,285 | +0.50(+2.62%) |
May 09, 2014 | 18.97 | 19.11 | 18.72 | 18.95 | 3,414,776 | -0.04(-0.20%) |
May 08, 2014 | 19.15 | 19.35 | 18.82 | 18.99 | 4,187,650 | -0.20(-1.02%) |
May 07, 2014 | 19.05 | 19.21 | 18.71 | 19.18 | 3,887,805 | +0.23(+1.19%) |
May 06, 2014 | 19.08 | 19.14 | 18.87 | 18.96 | 3,612,577 | -0.20(-1.02%) |
May 05, 2014 | 18.95 | 19.20 | 18.75 | 19.15 | 4,244,837 | +0.04(+0.20%) |
May 02, 2014 | 18.89 | 19.26 | 18.88 | 19.11 | 3,969,832 | +0.21(+1.12%) |