Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.95 | 18.09 | 17.79 | 17.88 | 1,327,553 | -0.11(-0.62%) |
Aug 28, 2015 | 17.87 | 18.21 | 17.80 | 17.99 | 1,733,423 | +0.15(+0.83%) |
Aug 27, 2015 | 17.37 | 17.90 | 17.36 | 17.84 | 2,752,726 | +0.69(+4.04%) |
Aug 26, 2015 | 16.71 | 17.22 | 16.60 | 17.15 | 2,894,570 | +0.83(+5.10%) |
Aug 25, 2015 | 17.06 | 17.06 | 16.32 | 16.32 | 3,313,018 | -0.16(-0.95%) |
Aug 24, 2015 | 15.61 | 17.16 | 15.61 | 16.47 | 3,084,534 | -0.70(-4.09%) |
Aug 21, 2015 | 17.45 | 17.67 | 17.18 | 17.18 | 2,383,801 | -0.51(-2.87%) |
Aug 20, 2015 | 17.89 | 17.93 | 17.68 | 17.68 | 2,197,866 | -0.38(-2.10%) |
Aug 19, 2015 | 17.97 | 18.24 | 17.76 | 18.06 | 1,412,713 | -0.04(-0.20%) |
Aug 18, 2015 | 18.35 | 18.36 | 18.07 | 18.10 | 1,247,009 | -0.30(-1.61%) |
Aug 17, 2015 | 18.14 | 18.46 | 18.05 | 18.40 | 1,340,594 | +0.13(+0.71%) |
Aug 14, 2015 | 17.97 | 18.29 | 17.97 | 18.27 | 1,081,108 | +0.25(+1.38%) |
Aug 13, 2015 | 18.05 | 18.29 | 17.97 | 18.02 | 1,768,308 | -0.09(-0.51%) |
Aug 12, 2015 | 17.94 | 18.13 | 17.66 | 18.11 | 1,576,328 | -0.01(-0.05%) |
Aug 11, 2015 | 18.30 | 18.43 | 18.10 | 18.12 | 1,977,105 | -0.42(-2.28%) |
Aug 10, 2015 | 18.27 | 18.57 | 18.25 | 18.54 | 1,547,052 | +0.41(+2.28%) |
Aug 07, 2015 | 18.21 | 18.39 | 18.05 | 18.13 | 1,363,800 | -0.17(-0.96%) |
Aug 06, 2015 | 18.60 | 18.74 | 18.27 | 18.30 | 2,092,757 | -0.31(-1.68%) |
Aug 05, 2015 | 18.24 | 18.68 | 18.24 | 18.62 | 2,042,447 | +0.45(+2.48%) |
Aug 04, 2015 | 18.34 | 18.44 | 18.07 | 18.16 | 1,530,626 | -0.22(-1.20%) |
Aug 03, 2015 | 18.63 | 18.72 | 18.26 | 18.39 | 1,501,086 | -0.25(-1.33%) |
Jul 31, 2015 | 18.57 | 18.80 | 18.50 | 18.63 | 1,503,657 | +0.07(+0.40%) |
Jul 30, 2015 | 18.35 | 18.62 | 18.35 | 18.56 | 1,631,948 | +0.19(+1.05%) |
Jul 29, 2015 | 18.17 | 18.39 | 18.13 | 18.37 | 1,344,913 | +0.19(+1.06%) |
Jul 28, 2015 | 17.97 | 18.19 | 17.83 | 18.17 | 1,471,664 | +0.33(+1.86%) |
Jul 27, 2015 | 17.71 | 18.14 | 17.66 | 17.84 | 1,908,705 | -0.08(-0.46%) |
Jul 24, 2015 | 18.05 | 18.17 | 17.82 | 17.93 | 2,196,219 | -0.10(-0.56%) |
Jul 23, 2015 | 18.17 | 18.33 | 17.98 | 18.03 | 1,747,540 | -0.03(-0.15%) |
Jul 22, 2015 | 18.14 | 18.30 | 18.01 | 18.05 | 2,038,829 | -0.33(-1.80%) |
Jul 21, 2015 | 18.26 | 18.55 | 18.22 | 18.39 | 1,357,144 | +0.16(+0.86%) |
Jul 20, 2015 | 18.45 | 18.49 | 18.18 | 18.23 | 1,798,138 | -0.18(-1.00%) |
Jul 17, 2015 | 18.55 | 18.55 | 18.30 | 18.41 | 920,256 | -0.19(-1.04%) |
Jul 16, 2015 | 18.48 | 18.69 | 18.44 | 18.61 | 1,867,360 | +0.28(+1.51%) |
Jul 15, 2015 | 18.78 | 18.81 | 18.31 | 18.33 | 2,607,995 | -0.53(-2.83%) |
Jul 14, 2015 | 18.74 | 18.95 | 18.64 | 18.86 | 1,739,864 | +0.13(+0.69%) |
Jul 13, 2015 | 18.99 | 18.99 | 18.68 | 18.74 | 1,287,689 | -0.14(-0.73%) |
Jul 10, 2015 | 18.96 | 18.99 | 18.74 | 18.87 | 1,662,615 | +0.26(+1.38%) |
Jul 09, 2015 | 18.90 | 18.99 | 18.61 | 18.62 | 1,741,393 | -0.04(-0.20%) |
Jul 08, 2015 | 18.85 | 18.88 | 18.55 | 18.65 | 3,120,787 | -0.43(-2.27%) |
Jul 07, 2015 | 19.06 | 19.14 | 18.67 | 19.08 | 2,219,658 | +0.00(+0.00%) |
Jul 06, 2015 | 19.17 | 19.42 | 18.94 | 19.08 | 2,889,850 | -0.33(-1.71%) |
Jul 02, 2015 | 19.28 | 19.42 | 19.42 | 19.42 | 1,971,867 | -0.02(-0.09%) |
Jul 01, 2015 | 19.78 | 19.78 | 19.33 | 19.43 | 3,183,185 | -0.16(-0.80%) |
Jun 30, 2015 | 19.83 | 19.83 | 19.46 | 19.59 | 2,867,449 | -0.07(-0.37%) |
Jun 29, 2015 | 19.95 | 20.10 | 19.60 | 19.66 | 3,304,144 | -0.56(-2.78%) |
Jun 26, 2015 | 20.28 | 20.32 | 19.99 | 20.23 | 5,092,758 | -0.06(-0.27%) |
Jun 25, 2015 | 20.54 | 20.57 | 20.22 | 20.28 | 2,322,965 | -0.22(-1.08%) |
Jun 24, 2015 | 20.70 | 20.75 | 20.38 | 20.50 | 2,950,151 | -0.29(-1.42%) |
Jun 23, 2015 | 20.87 | 20.95 | 20.70 | 20.80 | 2,173,172 | -0.07(-0.35%) |
Jun 22, 2015 | 21.03 | 21.10 | 20.71 | 20.87 | 2,607,189 | +0.07(+0.35%) |
Jun 19, 2015 | 20.67 | 21.04 | 20.64 | 20.80 | 5,298,033 | +0.07(+0.36%) |
Jun 18, 2015 | 21.04 | 21.42 | 20.59 | 20.72 | 9,383,830 | -1.67(-7.44%) |
Jun 17, 2015 | 22.72 | 22.78 | 22.33 | 22.39 | 3,007,577 | -0.24(-1.06%) |
Jun 16, 2015 | 22.17 | 22.66 | 22.17 | 22.63 | 2,497,873 | +0.47(+2.12%) |
Jun 15, 2015 | 22.41 | 22.45 | 21.95 | 22.16 | 2,713,252 | -0.06(-0.25%) |
Jun 12, 2015 | 22.20 | 22.30 | 22.12 | 22.21 | 943,663 | -0.05(-0.21%) |
Jun 11, 2015 | 22.21 | 22.37 | 22.10 | 22.26 | 1,795,057 | +0.17(+0.79%) |
Jun 10, 2015 | 21.95 | 22.15 | 21.84 | 22.08 | 1,359,815 | +0.28(+1.27%) |
Jun 09, 2015 | 21.88 | 22.00 | 21.59 | 21.81 | 2,006,391 | -0.13(-0.59%) |
Jun 08, 2015 | 22.33 | 22.40 | 21.87 | 21.94 | 1,454,117 | -0.36(-1.61%) |
Jun 05, 2015 | 21.99 | 22.32 | 21.88 | 22.30 | 1,306,974 | +0.23(+1.04%) |
Jun 04, 2015 | 22.08 | 22.27 | 21.96 | 22.07 | 1,751,031 | -0.10(-0.46%) |
Jun 03, 2015 | 22.16 | 22.40 | 22.14 | 22.17 | 2,559,766 | +0.11(+0.50%) |
Jun 02, 2015 | 22.18 | 22.25 | 21.99 | 22.06 | 1,389,528 | -0.17(-0.79%) |
Jun 01, 2015 | 22.60 | 22.63 | 22.20 | 22.23 | 1,692,966 | -0.38(-1.67%) |
May 29, 2015 | 22.65 | 22.73 | 22.38 | 22.61 | 1,208,010 | -0.04(-0.16%) |
May 28, 2015 | 22.67 | 22.80 | 22.59 | 22.65 | 1,219,396 | -0.05(-0.20%) |
May 27, 2015 | 22.40 | 22.69 | 22.29 | 22.69 | 2,282,747 | +0.30(+1.36%) |
May 26, 2015 | 22.48 | 22.54 | 22.20 | 22.39 | 1,505,918 | -0.22(-0.98%) |
May 22, 2015 | 22.45 | 22.61 | 22.61 | 22.61 | 734,736 | +0.10(+0.45%) |
May 21, 2015 | 22.68 | 22.78 | 22.46 | 22.51 | 1,072,912 | -0.24(-1.05%) |
May 20, 2015 | 22.63 | 22.78 | 22.50 | 22.75 | 1,071,596 | +0.17(+0.77%) |
May 19, 2015 | 22.82 | 22.96 | 22.56 | 22.57 | 1,757,038 | -0.28(-1.21%) |
May 18, 2015 | 22.33 | 22.92 | 22.21 | 22.85 | 2,647,605 | +0.48(+2.14%) |
May 15, 2015 | 22.28 | 22.38 | 22.19 | 22.37 | 1,736,362 | +0.06(+0.29%) |
May 14, 2015 | 21.87 | 22.31 | 21.72 | 22.31 | 1,572,584 | +0.63(+2.89%) |
May 13, 2015 | 21.50 | 21.81 | 21.45 | 21.68 | 1,306,165 | +0.22(+1.03%) |
May 12, 2015 | 21.43 | 21.56 | 21.25 | 21.46 | 987,996 | -0.05(-0.21%) |
May 11, 2015 | 21.40 | 21.57 | 21.38 | 21.50 | 763,922 | +0.06(+0.30%) |
May 08, 2015 | 21.49 | 21.54 | 21.38 | 21.44 | 1,120,778 | +0.18(+0.86%) |
May 07, 2015 | 21.02 | 21.32 | 20.94 | 21.26 | 1,593,518 | +0.27(+1.27%) |
May 06, 2015 | 21.20 | 21.28 | 20.84 | 20.99 | 1,119,433 | -0.08(-0.39%) |
May 05, 2015 | 21.33 | 21.50 | 21.05 | 21.07 | 1,692,026 | -0.31(-1.46%) |
May 04, 2015 | 21.11 | 21.47 | 21.11 | 21.39 | 1,790,469 | +0.33(+1.57%) |
May 01, 2015 | 20.56 | 21.09 | 20.46 | 21.06 | 1,410,252 | +0.40(+1.95%) |
Apr 30, 2015 | 21.04 | 21.12 | 20.53 | 20.65 | 2,505,173 | -0.58(-2.72%) |
Apr 29, 2015 | 21.29 | 21.50 | 21.22 | 21.23 | 2,132,703 | -0.16(-0.77%) |
Apr 28, 2015 | 21.71 | 21.83 | 21.27 | 21.39 | 3,180,271 | -0.29(-1.35%) |
Apr 27, 2015 | 21.78 | 21.99 | 21.59 | 21.69 | 1,309,019 | -0.04(-0.17%) |
Apr 24, 2015 | 22.04 | 22.05 | 21.68 | 21.72 | 1,072,288 | -0.22(-1.00%) |
Apr 23, 2015 | 21.67 | 22.03 | 21.52 | 21.95 | 1,973,259 | +0.16(+0.72%) |
Apr 22, 2015 | 21.53 | 21.79 | 21.41 | 21.79 | 1,513,669 | +0.27(+1.24%) |
Apr 21, 2015 | 21.56 | 21.61 | 21.38 | 21.52 | 1,360,346 | +0.12(+0.56%) |
Apr 20, 2015 | 21.34 | 21.52 | 21.28 | 21.40 | 1,355,646 | +0.25(+1.17%) |
Apr 17, 2015 | 21.41 | 21.48 | 21.10 | 21.16 | 1,818,202 | -0.48(-2.20%) |
Apr 16, 2015 | 21.96 | 22.00 | 21.63 | 21.63 | 1,549,459 | -0.33(-1.50%) |
Apr 15, 2015 | 21.95 | 22.11 | 21.88 | 21.96 | 1,556,080 | +0.05(+0.21%) |
Apr 14, 2015 | 21.73 | 21.99 | 21.66 | 21.92 | 1,886,537 | +0.22(+1.01%) |
Apr 13, 2015 | 21.86 | 21.95 | 21.66 | 21.70 | 1,646,773 | -0.23(-1.05%) |
Apr 10, 2015 | 21.92 | 21.97 | 21.83 | 21.93 | 1,471,283 | +0.02(+0.08%) |
Apr 09, 2015 | 21.95 | 22.01 | 21.86 | 21.91 | 1,898,805 | -0.04(-0.17%) |
Apr 08, 2015 | 21.61 | 21.95 | 21.48 | 21.95 | 3,045,922 | +0.62(+2.92%) |
Apr 07, 2015 | 21.32 | 21.54 | 21.30 | 21.32 | 1,121,698 | -0.04(-0.17%) |
Apr 06, 2015 | 21.06 | 21.42 | 21.01 | 21.36 | 1,935,802 | +0.14(+0.65%) |
Apr 02, 2015 | 21.24 | 21.22 | 21.22 | 21.22 | 1,302,658 | -0.01(-0.04%) |
Apr 01, 2015 | 21.26 | 21.38 | 21.06 | 21.23 | 1,398,734 | -0.21(-0.98%) |
Mar 31, 2015 | 21.45 | 21.54 | 21.31 | 21.44 | 1,459,614 | -0.10(-0.47%) |
Mar 30, 2015 | 21.15 | 21.58 | 21.10 | 21.54 | 1,740,256 | +0.54(+2.58%) |
Mar 27, 2015 | 21.06 | 21.18 | 20.87 | 21.00 | 1,959,130 | +0.03(+0.13%) |
Mar 26, 2015 | 20.76 | 21.09 | 20.54 | 20.97 | 2,649,474 | +0.09(+0.44%) |
Mar 25, 2015 | 21.66 | 21.72 | 20.86 | 20.88 | 1,910,252 | -0.72(-3.35%) |
Mar 24, 2015 | 21.53 | 21.72 | 21.39 | 21.61 | 2,019,407 | +0.15(+0.68%) |
Mar 23, 2015 | 21.63 | 21.81 | 21.39 | 21.46 | 2,202,814 | -0.23(-1.06%) |
Mar 20, 2015 | 21.49 | 21.73 | 21.32 | 21.69 | 2,976,632 | +0.28(+1.28%) |
Mar 19, 2015 | 20.31 | 21.52 | 19.85 | 21.41 | 8,250,461 | +0.64(+3.09%) |
Mar 18, 2015 | 20.68 | 20.87 | 20.43 | 20.77 | 3,265,049 | +0.01(+0.04%) |
Mar 17, 2015 | 20.26 | 20.81 | 20.19 | 20.76 | 2,947,086 | +0.39(+1.89%) |
Mar 16, 2015 | 20.39 | 20.43 | 20.17 | 20.38 | 1,892,613 | +0.45(+2.26%) |
Mar 13, 2015 | 19.90 | 19.98 | 19.62 | 19.93 | 1,191,199 | +0.04(+0.18%) |
Mar 12, 2015 | 19.74 | 19.96 | 19.73 | 19.89 | 970,806 | +0.18(+0.93%) |
Mar 11, 2015 | 19.55 | 19.73 | 19.37 | 19.71 | 1,336,158 | +0.19(+0.99%) |
Mar 10, 2015 | 19.72 | 19.82 | 19.51 | 19.51 | 1,050,524 | -0.45(-2.25%) |
Mar 09, 2015 | 19.97 | 20.07 | 19.85 | 19.96 | 898,632 | +0.03(+0.14%) |
Mar 06, 2015 | 19.95 | 20.07 | 19.75 | 19.94 | 1,267,354 | -0.15(-0.73%) |
Mar 05, 2015 | 20.27 | 20.29 | 19.99 | 20.08 | 1,047,701 | -0.17(-0.86%) |
Mar 04, 2015 | 20.03 | 20.26 | 19.93 | 20.26 | 1,400,412 | +0.08(+0.41%) |
Mar 03, 2015 | 20.41 | 20.51 | 20.15 | 20.18 | 1,324,528 | -0.28(-1.35%) |
Mar 02, 2015 | 20.15 | 20.57 | 20.12 | 20.45 | 2,073,777 | +0.30(+1.50%) |
Feb 27, 2015 | 20.27 | 20.29 | 20.07 | 20.15 | 1,506,810 | -0.14(-0.68%) |
Feb 26, 2015 | 20.37 | 20.45 | 20.18 | 20.29 | 1,078,485 | -0.08(-0.41%) |
Feb 25, 2015 | 20.63 | 20.71 | 20.33 | 20.37 | 1,221,637 | -0.35(-1.68%) |
Feb 24, 2015 | 20.44 | 20.74 | 20.38 | 20.72 | 1,108,100 | +0.26(+1.26%) |
Feb 23, 2015 | 20.44 | 20.46 | 20.17 | 20.46 | 1,354,258 | -0.07(-0.36%) |
Feb 20, 2015 | 20.34 | 20.55 | 20.20 | 20.53 | 921,128 | +0.16(+0.77%) |
Feb 19, 2015 | 20.34 | 20.49 | 20.25 | 20.38 | 1,120,220 | -0.05(-0.27%) |
Feb 18, 2015 | 20.31 | 20.58 | 20.26 | 20.43 | 1,641,322 | +0.05(+0.22%) |
Feb 17, 2015 | 20.38 | 20.52 | 20.24 | 20.39 | 1,866,670 | -0.04(-0.18%) |
Feb 13, 2015 | 20.19 | 20.42 | 20.42 | 20.42 | 2,039,152 | +0.25(+1.23%) |
Feb 12, 2015 | 19.99 | 20.20 | 19.90 | 20.18 | 1,792,032 | +0.29(+1.48%) |
Feb 11, 2015 | 19.74 | 20.02 | 19.62 | 19.88 | 1,945,976 | +0.18(+0.93%) |
Feb 10, 2015 | 19.64 | 19.72 | 19.44 | 19.70 | 1,254,728 | +0.25(+1.27%) |
Feb 09, 2015 | 19.23 | 19.55 | 19.10 | 19.45 | 1,185,338 | +0.05(+0.24%) |
Feb 06, 2015 | 19.41 | 19.57 | 19.31 | 19.41 | 1,180,714 | -0.01(-0.05%) |
Feb 05, 2015 | 19.22 | 19.45 | 19.13 | 19.41 | 1,204,217 | +0.25(+1.29%) |
Feb 04, 2015 | 19.20 | 19.37 | 19.14 | 19.17 | 1,467,127 | -0.16(-0.85%) |
Feb 03, 2015 | 18.97 | 19.34 | 18.91 | 19.33 | 1,938,136 | +0.45(+2.37%) |
Feb 02, 2015 | 18.93 | 19.01 | 18.61 | 18.89 | 2,119,003 | +0.05(+0.29%) |
Jan 30, 2015 | 18.99 | 18.99 | 18.71 | 18.83 | 1,699,817 | -0.31(-1.62%) |
Jan 29, 2015 | 18.65 | 19.20 | 18.55 | 19.14 | 3,223,355 | +0.58(+3.15%) |
Jan 28, 2015 | 18.94 | 18.99 | 18.51 | 18.56 | 1,624,645 | -0.15(-0.78%) |
Jan 27, 2015 | 18.76 | 18.93 | 18.49 | 18.70 | 2,607,605 | -0.39(-2.06%) |
Jan 26, 2015 | 18.94 | 19.16 | 18.75 | 19.10 | 1,635,257 | +0.10(+0.53%) |
Jan 23, 2015 | 19.08 | 19.28 | 18.95 | 18.99 | 1,876,530 | -0.08(-0.43%) |
Jan 22, 2015 | 18.80 | 19.09 | 18.53 | 19.08 | 2,415,240 | +0.26(+1.41%) |
Jan 21, 2015 | 18.77 | 18.97 | 18.57 | 18.81 | 2,057,723 | -0.05(-0.24%) |
Jan 20, 2015 | 19.26 | 19.26 | 18.68 | 18.86 | 2,107,661 | -0.39(-2.04%) |
Jan 16, 2015 | 18.82 | 19.26 | 18.76 | 19.25 | 1,948,823 | +0.41(+2.18%) |
Jan 15, 2015 | 19.38 | 19.44 | 18.81 | 18.84 | 2,182,895 | -0.47(-2.41%) |
Jan 14, 2015 | 19.28 | 19.43 | 18.95 | 19.31 | 2,912,890 | -0.23(-1.17%) |
Jan 13, 2015 | 19.80 | 20.02 | 19.30 | 19.53 | 1,986,808 | -0.09(-0.47%) |
Jan 12, 2015 | 19.83 | 19.87 | 19.43 | 19.63 | 2,022,740 | -0.25(-1.24%) |
Jan 09, 2015 | 20.06 | 20.06 | 19.79 | 19.87 | 2,126,812 | -0.21(-1.05%) |
Jan 08, 2015 | 19.79 | 20.10 | 19.73 | 20.08 | 3,830,223 | +0.51(+2.61%) |
Jan 07, 2015 | 19.34 | 19.57 | 19.20 | 19.57 | 2,207,259 | +0.37(+1.90%) |
Jan 06, 2015 | 19.46 | 19.47 | 18.94 | 19.20 | 4,274,607 | -0.23(-1.18%) |
Jan 05, 2015 | 19.55 | 19.58 | 19.33 | 19.43 | 2,790,456 | -0.32(-1.62%) |
Jan 02, 2015 | 19.97 | 20.10 | 19.51 | 19.75 | 2,209,317 | -0.19(-0.96%) |
Dec 31, 2014 | 20.20 | 19.94 | 19.94 | 19.94 | 1,644,730 | -0.21(-1.04%) |
Dec 30, 2014 | 20.11 | 20.26 | 20.07 | 20.16 | 1,224,279 | -0.01(-0.05%) |
Dec 29, 2014 | 20.41 | 20.50 | 20.16 | 20.16 | 1,831,580 | -0.24(-1.16%) |
Dec 26, 2014 | 20.05 | 20.42 | 19.99 | 20.40 | 1,781,620 | +0.41(+2.06%) |
Dec 24, 2014 | 19.87 | 19.99 | 19.99 | 19.99 | 747,117 | +0.16(+0.78%) |
Dec 23, 2014 | 19.86 | 20.10 | 19.77 | 19.84 | 3,379,608 | +0.09(+0.46%) |
Dec 22, 2014 | 19.59 | 20.01 | 19.59 | 19.74 | 4,267,022 | +0.16(+0.79%) |
Dec 19, 2014 | 19.14 | 19.64 | 19.12 | 19.59 | 6,789,421 | +0.44(+2.29%) |
Dec 18, 2014 | 19.41 | 19.41 | 18.59 | 19.15 | 6,159,670 | +0.81(+4.43%) |
Dec 17, 2014 | 18.03 | 18.37 | 17.89 | 18.34 | 3,248,778 | +0.35(+1.93%) |
Dec 16, 2014 | 17.93 | 18.33 | 17.82 | 17.99 | 2,600,604 | +0.01(+0.05%) |
Dec 15, 2014 | 17.93 | 18.12 | 17.77 | 17.98 | 3,323,130 | +0.16(+0.87%) |
Dec 12, 2014 | 18.14 | 18.18 | 17.83 | 17.83 | 1,496,076 | -0.54(-2.94%) |
Dec 11, 2014 | 18.38 | 18.67 | 18.33 | 18.36 | 1,686,240 | +0.06(+0.35%) |
Dec 10, 2014 | 18.64 | 18.68 | 18.25 | 18.30 | 1,622,365 | -0.36(-1.91%) |
Dec 09, 2014 | 18.21 | 18.70 | 18.16 | 18.66 | 1,935,356 | +0.16(+0.84%) |
Dec 08, 2014 | 18.89 | 19.02 | 18.41 | 18.50 | 2,015,165 | -0.42(-2.22%) |
Dec 05, 2014 | 18.90 | 19.19 | 18.89 | 18.92 | 1,625,354 | +0.05(+0.24%) |
Dec 04, 2014 | 19.07 | 19.09 | 18.85 | 18.88 | 1,345,696 | -0.20(-1.05%) |
Dec 03, 2014 | 18.88 | 19.10 | 18.78 | 19.08 | 1,355,203 | +0.25(+1.31%) |
Dec 02, 2014 | 18.46 | 18.86 | 18.46 | 18.83 | 1,699,029 | +0.33(+1.78%) |
Dec 01, 2014 | 18.78 | 18.87 | 18.50 | 18.50 | 2,018,690 | -0.46(-2.41%) |
Nov 28, 2014 | 19.04 | 19.12 | 18.87 | 18.96 | 1,139,196 | -0.19(-1.00%) |
Nov 26, 2014 | 19.13 | 19.15 | 19.15 | 19.15 | 1,352,056 | +0.04(+0.19%) |
Nov 25, 2014 | 19.17 | 19.19 | 19.03 | 19.11 | 1,097,822 | -0.01(-0.05%) |
Nov 24, 2014 | 18.91 | 19.17 | 18.90 | 19.12 | 1,825,047 | +0.28(+1.50%) |
Nov 21, 2014 | 18.99 | 19.14 | 18.81 | 18.84 | 2,171,710 | +0.08(+0.44%) |
Nov 20, 2014 | 18.71 | 18.94 | 18.67 | 18.76 | 1,417,502 | -0.04(-0.19%) |
Nov 19, 2014 | 19.19 | 19.19 | 18.77 | 18.79 | 1,962,893 | -0.45(-2.33%) |
Nov 18, 2014 | 19.04 | 19.39 | 19.04 | 19.24 | 2,030,038 | +0.22(+1.15%) |
Nov 17, 2014 | 18.90 | 19.16 | 18.76 | 19.02 | 2,553,244 | +0.10(+0.53%) |
Nov 14, 2014 | 18.72 | 19.01 | 18.57 | 18.92 | 1,800,673 | +0.17(+0.93%) |
Nov 13, 2014 | 19.13 | 19.30 | 18.68 | 18.75 | 3,562,269 | -0.76(-3.89%) |
Nov 12, 2014 | 19.13 | 19.57 | 19.04 | 19.51 | 2,727,108 | +0.29(+1.52%) |
Nov 11, 2014 | 19.09 | 19.31 | 19.07 | 19.21 | 1,837,425 | +0.07(+0.38%) |
Nov 10, 2014 | 19.25 | 19.48 | 19.10 | 19.14 | 2,636,536 | -0.09(-0.47%) |
Nov 07, 2014 | 19.25 | 19.39 | 19.10 | 19.23 | 2,798,045 | +0.04(+0.19%) |
Nov 06, 2014 | 19.20 | 19.47 | 19.11 | 19.20 | 3,819,828 | +0.01(+0.05%) |
Nov 05, 2014 | 18.88 | 19.41 | 18.84 | 19.19 | 4,205,125 | +0.21(+1.10%) |
Nov 04, 2014 | 19.31 | 19.42 | 18.94 | 18.98 | 40,298,212 | -0.40(-2.07%) |
Nov 03, 2014 | 19.02 | 19.50 | 19.00 | 19.38 | 3,014,489 | +0.31(+1.62%) |
Oct 31, 2014 | 18.75 | 19.10 | 18.70 | 19.07 | 3,343,791 | +0.53(+2.85%) |
Oct 30, 2014 | 18.16 | 18.56 | 18.16 | 18.54 | 2,707,431 | +0.29(+1.60%) |
Oct 29, 2014 | 18.31 | 18.49 | 18.08 | 18.25 | 3,082,791 | -0.05(-0.30%) |
Oct 28, 2014 | 17.65 | 18.33 | 17.58 | 18.30 | 3,126,655 | +0.76(+4.36%) |
Oct 27, 2014 | 17.60 | 17.68 | 17.68 | 17.54 | 1,906,137 | -0.15(-0.82%) |
Oct 24, 2014 | 17.60 | 17.71 | 17.38 | 17.68 | 1,674,086 | +0.11(+0.62%) |
Oct 23, 2014 | 17.38 | 17.71 | 17.33 | 17.58 | 2,132,493 | +0.41(+2.39%) |
Oct 22, 2014 | 17.45 | 17.51 | 17.14 | 17.17 | 2,964,529 | -0.29(-1.67%) |
Oct 21, 2014 | 17.13 | 17.48 | 17.06 | 17.46 | 2,031,498 | +0.51(+3.01%) |
Oct 20, 2014 | 16.78 | 17.11 | 16.73 | 16.95 | 2,987,294 | +0.12(+0.70%) |
Oct 17, 2014 | 17.00 | 17.23 | 16.74 | 16.83 | 2,510,348 | +0.00(+0.00%) |
Oct 16, 2014 | 16.52 | 16.92 | 16.47 | 16.83 | 5,927,567 | -0.01(-0.05%) |
Oct 15, 2014 | 16.89 | 17.30 | 16.48 | 16.84 | 6,467,021 | -0.25(-1.49%) |
Oct 14, 2014 | 16.72 | 17.20 | 16.72 | 17.09 | 4,372,243 | +0.48(+2.90%) |
Oct 13, 2014 | 16.56 | 16.77 | 16.41 | 16.61 | 6,421,543 | +0.05(+0.27%) |
Oct 10, 2014 | 17.56 | 17.62 | 16.56 | 16.57 | 4,484,682 | -1.08(-6.14%) |
Oct 09, 2014 | 17.97 | 18.05 | 17.60 | 17.65 | 2,768,746 | -0.39(-2.17%) |
Oct 08, 2014 | 17.78 | 18.05 | 17.36 | 18.04 | 2,652,121 | +0.30(+1.69%) |
Oct 07, 2014 | 18.04 | 18.23 | 17.74 | 17.74 | 2,690,612 | -0.42(-2.31%) |
Oct 06, 2014 | 18.29 | 18.45 | 18.02 | 18.16 | 2,267,137 | -0.03(-0.15%) |
Oct 03, 2014 | 18.16 | 18.31 | 18.15 | 18.19 | 2,502,362 | +0.12(+0.65%) |
Oct 02, 2014 | 17.96 | 18.17 | 17.68 | 18.07 | 3,092,259 | +0.07(+0.40%) |
Oct 01, 2014 | 18.25 | 18.37 | 17.94 | 17.99 | 3,744,836 | -0.36(-1.98%) |
Sep 30, 2014 | 18.58 | 18.63 | 18.25 | 18.36 | 3,007,395 | -0.22(-1.18%) |
Sep 29, 2014 | 18.54 | 18.67 | 18.36 | 18.58 | 2,769,771 | -0.17(-0.92%) |
Sep 26, 2014 | 18.62 | 18.77 | 18.42 | 18.75 | 3,398,922 | +0.19(+1.03%) |
Sep 25, 2014 | 19.41 | 19.43 | 18.49 | 18.56 | 8,085,909 | -0.42(-2.21%) |
Sep 24, 2014 | 19.06 | 19.10 | 18.78 | 18.98 | 4,438,456 | -0.02(-0.10%) |
Sep 23, 2014 | 19.20 | 19.30 | 18.95 | 19.00 | 2,116,944 | -0.15(-0.81%) |
Sep 22, 2014 | 19.32 | 19.40 | 19.11 | 19.15 | 2,056,533 | -0.27(-1.41%) |
Sep 19, 2014 | 19.81 | 19.84 | 19.39 | 19.42 | 3,908,822 | -0.24(-1.20%) |
Sep 18, 2014 | 19.73 | 19.80 | 19.64 | 19.66 | 1,426,373 | -0.04(-0.18%) |
Sep 17, 2014 | 19.65 | 19.86 | 19.56 | 19.70 | 1,517,560 | +0.08(+0.42%) |
Sep 16, 2014 | 19.41 | 19.69 | 19.34 | 19.61 | 1,537,065 | +0.09(+0.47%) |
Sep 15, 2014 | 19.60 | 19.62 | 19.37 | 19.52 | 1,562,674 | -0.05(-0.23%) |
Sep 12, 2014 | 19.84 | 19.89 | 19.51 | 19.57 | 1,918,240 | -0.34(-1.69%) |
Sep 11, 2014 | 19.54 | 19.91 | 19.51 | 19.91 | 1,672,893 | +0.31(+1.58%) |
Sep 10, 2014 | 19.28 | 19.65 | 19.28 | 19.60 | 1,421,208 | +0.29(+1.51%) |
Sep 09, 2014 | 19.42 | 19.61 | 19.28 | 19.30 | 1,663,137 | -0.18(-0.93%) |
Sep 08, 2014 | 19.44 | 19.62 | 19.40 | 19.49 | 1,517,624 | +0.02(+0.09%) |
Sep 05, 2014 | 19.53 | 19.57 | 19.34 | 19.47 | 1,840,502 | -0.08(-0.42%) |
Sep 04, 2014 | 19.62 | 19.82 | 19.51 | 19.55 | 1,350,284 | -0.04(-0.19%) |
Sep 03, 2014 | 19.70 | 19.79 | 19.52 | 19.59 | 2,017,761 | -0.04(-0.19%) |