Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.02 | 16.08 | 15.96 | 15.99 | 3,200,853 | +0.02(+0.13%) |
May 28, 2015 | 15.96 | 15.99 | 15.82 | 15.97 | 4,235,790 | +0.01(+0.06%) |
May 27, 2015 | 15.96 | 16.02 | 15.92 | 15.96 | 3,721,841 | -0.06(-0.37%) |
May 26, 2015 | 16.01 | 16.16 | 15.98 | 16.02 | 6,756,962 | -0.32(-1.96%) |
May 22, 2015 | 16.33 | 16.34 | 16.34 | 16.34 | 3,683,300 | -0.05(-0.31%) |
May 21, 2015 | 16.35 | 16.45 | 16.34 | 16.39 | 2,663,061 | +0.02(+0.12%) |
May 20, 2015 | 16.44 | 16.53 | 16.33 | 16.37 | 4,372,152 | -0.01(-0.06%) |
May 19, 2015 | 16.65 | 16.67 | 16.14 | 16.38 | 9,878,024 | -0.51(-3.02%) |
May 18, 2015 | 16.91 | 16.96 | 16.80 | 16.89 | 4,939,908 | +0.14(+0.84%) |
May 15, 2015 | 16.70 | 16.81 | 16.66 | 16.75 | 5,022,421 | +0.10(+0.60%) |
May 14, 2015 | 16.70 | 16.80 | 16.60 | 16.65 | 9,164,485 | +0.30(+1.83%) |
May 13, 2015 | 16.31 | 16.47 | 16.25 | 16.35 | 17,715,846 | +0.54(+3.42%) |
May 12, 2015 | 15.64 | 15.88 | 15.64 | 15.81 | 5,070,862 | +0.24(+1.54%) |
May 11, 2015 | 15.76 | 15.84 | 15.50 | 15.57 | 4,685,040 | -0.19(-1.21%) |
May 08, 2015 | 15.77 | 15.78 | 15.63 | 15.76 | 4,352,197 | +0.16(+1.03%) |
May 07, 2015 | 15.74 | 15.76 | 15.58 | 15.60 | 3,675,423 | -0.17(-1.08%) |
May 06, 2015 | 15.90 | 15.93 | 15.72 | 15.77 | 5,217,870 | -0.04(-0.25%) |
May 05, 2015 | 15.94 | 15.96 | 15.79 | 15.81 | 4,542,671 | +0.11(+0.70%) |
May 04, 2015 | 15.92 | 15.95 | 15.67 | 15.70 | 6,909,813 | +0.23(+1.49%) |
May 01, 2015 | 15.35 | 15.49 | 15.25 | 15.47 | 4,877,236 | +0.04(+0.26%) |
Apr 30, 2015 | 15.29 | 15.49 | 15.12 | 15.43 | 11,330,249 | -0.38(-2.40%) |
Apr 29, 2015 | 15.94 | 15.99 | 15.78 | 15.81 | 6,737,957 | -0.06(-0.38%) |
Apr 28, 2015 | 15.71 | 15.96 | 15.71 | 15.87 | 7,710,747 | +0.21(+1.34%) |
Apr 27, 2015 | 15.31 | 15.76 | 15.28 | 15.66 | 11,178,009 | +0.60(+3.98%) |
Apr 24, 2015 | 15.12 | 15.15 | 14.93 | 15.06 | 6,116,450 | -0.15(-0.99%) |
Apr 23, 2015 | 15.11 | 15.25 | 15.07 | 15.21 | 4,905,112 | +0.10(+0.66%) |
Apr 22, 2015 | 15.25 | 15.28 | 15.02 | 15.11 | 6,182,631 | -0.21(-1.37%) |
Apr 21, 2015 | 15.29 | 15.40 | 15.23 | 15.32 | 3,319,479 | +0.03(+0.20%) |
Apr 20, 2015 | 15.36 | 15.36 | 15.18 | 15.29 | 6,082,026 | -0.27(-1.74%) |
Apr 17, 2015 | 15.61 | 15.65 | 15.52 | 15.56 | 3,606,794 | -0.01(-0.06%) |
Apr 16, 2015 | 15.69 | 15.73 | 15.44 | 15.57 | 5,126,990 | -0.06(-0.38%) |
Apr 15, 2015 | 15.52 | 15.70 | 15.47 | 15.63 | 3,590,691 | +0.12(+0.77%) |
Apr 14, 2015 | 15.53 | 15.66 | 15.49 | 15.51 | 4,082,635 | -0.09(-0.58%) |
Apr 13, 2015 | 15.63 | 15.66 | 15.58 | 15.60 | 3,809,082 | -0.17(-1.08%) |
Apr 10, 2015 | 15.88 | 15.95 | 15.68 | 15.77 | 6,341,733 | +0.26(+1.68%) |
Apr 09, 2015 | 15.50 | 15.58 | 15.44 | 15.51 | 8,648,622 | -0.30(-1.90%) |
Apr 08, 2015 | 16.08 | 16.09 | 15.69 | 15.81 | 6,865,220 | -0.34(-2.11%) |
Apr 07, 2015 | 16.14 | 16.17 | 16.06 | 16.15 | 3,087,457 | -0.12(-0.74%) |
Apr 06, 2015 | 16.45 | 16.57 | 16.24 | 16.27 | 5,948,234 | +0.25(+1.56%) |
Apr 02, 2015 | 16.05 | 16.02 | 16.02 | 16.02 | 5,718,500 | -0.21(-1.29%) |
Apr 01, 2015 | 16.00 | 16.35 | 16.00 | 16.23 | 6,469,635 | +0.30(+1.88%) |
Mar 31, 2015 | 15.94 | 16.11 | 15.85 | 15.93 | 5,294,285 | -0.05(-0.31%) |
Mar 30, 2015 | 16.06 | 16.07 | 15.91 | 15.98 | 6,812,409 | -0.24(-1.48%) |
Mar 27, 2015 | 16.35 | 16.36 | 16.13 | 16.22 | 5,036,611 | -0.08(-0.49%) |
Mar 26, 2015 | 16.35 | 16.41 | 16.26 | 16.30 | 5,378,469 | +0.06(+0.37%) |
Mar 25, 2015 | 16.36 | 16.39 | 16.21 | 16.24 | 3,933,673 | -0.04(-0.25%) |
Mar 24, 2015 | 16.22 | 16.28 | 16.08 | 16.28 | 5,265,355 | -0.02(-0.12%) |
Mar 23, 2015 | 16.12 | 16.36 | 16.08 | 16.30 | 10,519,276 | +0.30(+1.88%) |
Mar 20, 2015 | 15.61 | 16.17 | 15.59 | 16.00 | 14,795,334 | +0.56(+3.63%) |
Mar 19, 2015 | 15.25 | 15.50 | 15.22 | 15.44 | 6,066,720 | +0.08(+0.52%) |
Mar 18, 2015 | 14.86 | 15.38 | 14.81 | 15.36 | 10,473,689 | +0.46(+3.09%) |
Mar 17, 2015 | 14.76 | 15.07 | 14.75 | 14.90 | 5,179,201 | -0.09(-0.60%) |
Mar 16, 2015 | 15.04 | 15.04 | 14.84 | 14.99 | 4,685,060 | +0.09(+0.60%) |
Mar 13, 2015 | 14.92 | 14.95 | 14.82 | 14.90 | 3,739,343 | -0.02(-0.13%) |
Mar 12, 2015 | 14.96 | 14.98 | 14.82 | 14.92 | 3,716,321 | +0.08(+0.54%) |
Mar 11, 2015 | 14.96 | 14.96 | 14.63 | 14.84 | 10,639,924 | -0.18(-1.20%) |
Mar 10, 2015 | 15.10 | 15.17 | 14.98 | 15.02 | 5,889,042 | -0.08(-0.53%) |
Mar 09, 2015 | 15.16 | 15.20 | 15.10 | 15.10 | 4,080,442 | -0.09(-0.59%) |
Mar 06, 2015 | 15.21 | 15.26 | 15.10 | 15.19 | 9,729,786 | -0.34(-2.19%) |
Mar 05, 2015 | 15.55 | 15.66 | 15.46 | 15.53 | 4,671,878 | +0.04(+0.26%) |
Mar 04, 2015 | 15.59 | 15.58 | 15.39 | 15.49 | 6,199,196 | -0.09(-0.58%) |
Mar 03, 2015 | 15.75 | 15.85 | 15.53 | 15.58 | 6,843,057 | -0.08(-0.51%) |
Mar 02, 2015 | 15.86 | 15.89 | 15.65 | 15.66 | 6,428,966 | -0.21(-1.32%) |
Feb 27, 2015 | 15.94 | 15.96 | 15.84 | 15.87 | 4,137,606 | +0.03(+0.19%) |
Feb 26, 2015 | 16.01 | 16.03 | 15.81 | 15.84 | 3,964,222 | +0.01(+0.06%) |
Feb 25, 2015 | 15.83 | 15.86 | 15.74 | 15.83 | 5,358,239 | +0.27(+1.74%) |
Feb 24, 2015 | 15.57 | 15.79 | 15.40 | 15.56 | 8,056,015 | -0.07(-0.45%) |
Feb 23, 2015 | 15.71 | 15.90 | 15.56 | 15.63 | 6,310,088 | +0.09(+0.58%) |
Feb 20, 2015 | 15.73 | 15.79 | 15.50 | 15.54 | 7,582,840 | -0.16(-1.02%) |
Feb 19, 2015 | 15.80 | 15.86 | 15.65 | 15.70 | 7,418,214 | -0.05(-0.32%) |
Feb 18, 2015 | 15.74 | 15.90 | 15.57 | 15.75 | 10,095,106 | -0.08(-0.51%) |
Feb 17, 2015 | 15.75 | 15.84 | 15.61 | 15.83 | 15,673,539 | -0.71(-4.29%) |
Feb 13, 2015 | 16.52 | 16.54 | 16.54 | 16.54 | 7,132,100 | +0.39(+2.41%) |
Feb 12, 2015 | 16.15 | 16.22 | 16.03 | 16.15 | 4,934,178 | +0.07(+0.44%) |
Feb 11, 2015 | 16.22 | 16.23 | 16.02 | 16.08 | 4,645,053 | -0.11(-0.68%) |
Feb 10, 2015 | 16.22 | 16.38 | 16.13 | 16.19 | 5,524,858 | -0.13(-0.80%) |
Feb 09, 2015 | 16.23 | 16.40 | 16.22 | 16.32 | 3,940,868 | +0.29(+1.81%) |
Feb 06, 2015 | 16.18 | 16.25 | 15.85 | 16.03 | 12,120,085 | -0.55(-3.32%) |
Feb 05, 2015 | 16.39 | 16.60 | 16.27 | 16.58 | 6,263,770 | -0.05(-0.30%) |
Feb 04, 2015 | 16.68 | 16.92 | 16.62 | 16.63 | 6,884,838 | +0.08(+0.48%) |
Feb 03, 2015 | 16.58 | 16.75 | 16.35 | 16.55 | 7,276,660 | +0.08(+0.49%) |
Feb 02, 2015 | 16.40 | 16.61 | 16.35 | 16.47 | 5,849,862 | -0.07(-0.42%) |
Jan 30, 2015 | 16.17 | 16.59 | 16.17 | 16.54 | 8,490,990 | +0.30(+1.85%) |
Jan 29, 2015 | 16.73 | 16.74 | 16.03 | 16.24 | 17,818,120 | -0.99(-5.75%) |
Jan 28, 2015 | 17.23 | 17.39 | 17.18 | 17.23 | 5,280,201 | -0.10(-0.58%) |
Jan 27, 2015 | 17.19 | 17.43 | 17.18 | 17.33 | 5,610,134 | +0.20(+1.17%) |
Jan 26, 2015 | 17.36 | 17.38 | 17.11 | 17.13 | 8,147,767 | -0.38(-2.17%) |
Jan 23, 2015 | 17.48 | 17.57 | 17.33 | 17.51 | 6,373,861 | -0.10(-0.57%) |
Jan 22, 2015 | 17.58 | 17.69 | 17.40 | 17.61 | 8,309,019 | +0.24(+1.38%) |
Jan 21, 2015 | 17.65 | 17.69 | 17.41 | 17.37 | 13,767,501 | +0.19(+1.11%) |
Jan 20, 2015 | 17.06 | 17.26 | 17.01 | 17.18 | 10,873,120 | +0.23(+1.36%) |
Jan 16, 2015 | 16.42 | 17.09 | 16.40 | 16.95 | 22,232,410 | +0.80(+4.95%) |
Jan 15, 2015 | 16.33 | 16.48 | 16.11 | 16.15 | 10,885,434 | +0.02(+0.12%) |
Jan 14, 2015 | 16.23 | 16.36 | 16.12 | 16.13 | 7,356,144 | -0.16(-0.98%) |
Jan 13, 2015 | 16.36 | 16.47 | 16.18 | 16.29 | 15,535,246 | +0.42(+2.65%) |
Jan 12, 2015 | 15.82 | 15.94 | 15.76 | 15.87 | 5,517,199 | +0.10(+0.63%) |
Jan 09, 2015 | 15.71 | 15.92 | 15.68 | 15.77 | 4,402,051 | +0.13(+0.83%) |
Jan 08, 2015 | 15.84 | 15.95 | 15.61 | 15.64 | 5,063,469 | -0.21(-1.32%) |
Jan 07, 2015 | 15.70 | 15.95 | 15.68 | 15.85 | 8,128,729 | +0.02(+0.13%) |
Jan 06, 2015 | 15.59 | 16.01 | 15.54 | 15.83 | 9,966,290 | +0.33(+2.13%) |
Jan 05, 2015 | 15.34 | 15.57 | 15.23 | 15.50 | 9,531,493 | +0.39(+2.58%) |
Jan 02, 2015 | 14.96 | 15.39 | 14.89 | 15.11 | 8,759,912 | +0.05(+0.33%) |
Dec 31, 2014 | 15.33 | 15.06 | 15.06 | 15.06 | 12,808,700 | -0.52(-3.34%) |
Dec 30, 2014 | 15.33 | 15.77 | 15.32 | 15.58 | 11,588,147 | +0.47(+3.11%) |
Dec 29, 2014 | 15.40 | 15.41 | 15.05 | 15.11 | 6,970,427 | -0.24(-1.56%) |
Dec 26, 2014 | 15.50 | 15.51 | 15.35 | 15.35 | 4,817,522 | +0.26(+1.72%) |
Dec 24, 2014 | 15.08 | 15.09 | 15.09 | 15.09 | 2,615,000 | +0.05(+0.33%) |
Dec 23, 2014 | 15.04 | 15.16 | 15.00 | 15.04 | 4,718,530 | +0.05(+0.33%) |
Dec 22, 2014 | 15.31 | 15.31 | 14.87 | 14.99 | 10,923,419 | -0.40(-2.60%) |
Dec 19, 2014 | 15.27 | 15.43 | 15.22 | 15.39 | 4,809,525 | +0.14(+0.92%) |
Dec 18, 2014 | 15.39 | 15.43 | 15.17 | 15.25 | 5,949,610 | +0.15(+0.99%) |
Dec 17, 2014 | 15.14 | 15.38 | 14.96 | 15.10 | 15,465,522 | +0.02(+0.13%) |
Dec 16, 2014 | 15.60 | 15.62 | 14.88 | 15.08 | 14,696,828 | -0.39(-2.52%) |
Dec 15, 2014 | 16.13 | 16.19 | 15.44 | 15.47 | 13,474,497 | -0.83(-5.09%) |
Dec 12, 2014 | 16.36 | 16.43 | 16.28 | 16.30 | 5,443,829 | -0.03(-0.18%) |
Dec 11, 2014 | 16.28 | 16.49 | 16.27 | 16.33 | 5,315,273 | -0.04(-0.24%) |
Dec 10, 2014 | 16.42 | 16.48 | 16.33 | 16.37 | 7,283,253 | +0.05(+0.31%) |
Dec 09, 2014 | 16.02 | 16.48 | 16.02 | 16.32 | 15,012,378 | +0.61(+3.88%) |
Dec 08, 2014 | 15.61 | 15.74 | 15.53 | 15.71 | 6,494,433 | +0.10(+0.64%) |
Dec 05, 2014 | 15.69 | 15.71 | 15.56 | 15.61 | 6,654,076 | -0.16(-1.01%) |
Dec 04, 2014 | 15.88 | 15.92 | 15.75 | 15.77 | 6,370,716 | +0.04(+0.25%) |
Dec 03, 2014 | 15.79 | 15.89 | 15.63 | 15.73 | 5,851,158 | -0.02(-0.13%) |
Dec 02, 2014 | 15.66 | 15.83 | 15.52 | 15.75 | 8,855,595 | -0.03(-0.19%) |
Dec 01, 2014 | 15.26 | 16.09 | 15.22 | 15.78 | 24,679,300 | +0.95(+6.41%) |
Nov 28, 2014 | 15.20 | 15.24 | 14.80 | 14.83 | 13,579,376 | -1.04(-6.55%) |
Nov 26, 2014 | 15.90 | 15.87 | 15.87 | 15.87 | 3,791,900 | -0.11(-0.69%) |
Nov 25, 2014 | 15.92 | 16.00 | 15.82 | 15.98 | 7,134,013 | +0.20(+1.27%) |
Nov 24, 2014 | 15.78 | 15.81 | 15.65 | 15.78 | 4,992,036 | -0.01(-0.06%) |
Nov 21, 2014 | 15.79 | 15.93 | 15.61 | 15.79 | 9,215,947 | +0.19(+1.22%) |
Nov 20, 2014 | 15.52 | 15.61 | 15.46 | 15.60 | 5,923,725 | +0.12(+0.78%) |
Nov 19, 2014 | 15.58 | 15.87 | 15.24 | 15.48 | 19,595,008 | -0.07(-0.45%) |
Nov 18, 2014 | 15.56 | 15.59 | 15.46 | 15.55 | 5,974,274 | +0.05(+0.32%) |
Nov 17, 2014 | 15.47 | 15.53 | 15.38 | 15.50 | 8,245,727 | -0.13(-0.83%) |
Nov 14, 2014 | 14.80 | 15.72 | 14.77 | 15.63 | 22,214,540 | +0.66(+4.41%) |
Nov 13, 2014 | 15.05 | 15.09 | 14.93 | 14.97 | 6,754,084 | -0.06(-0.40%) |
Nov 12, 2014 | 14.99 | 15.09 | 14.96 | 15.03 | 9,429,168 | -0.08(-0.53%) |
Nov 11, 2014 | 14.94 | 15.24 | 14.87 | 15.11 | 8,087,575 | +0.19(+1.27%) |
Nov 10, 2014 | 15.05 | 15.07 | 14.86 | 14.92 | 7,293,132 | -0.18(-1.19%) |
Nov 07, 2014 | 14.93 | 15.15 | 14.91 | 15.10 | 9,881,451 | +0.28(+1.89%) |
Nov 06, 2014 | 14.68 | 14.84 | 14.68 | 14.82 | 8,905,402 | +0.16(+1.09%) |
Nov 05, 2014 | 14.71 | 14.96 | 14.64 | 14.66 | 15,935,310 | -0.70(-4.56%) |
Nov 04, 2014 | 15.33 | 15.43 | 15.28 | 15.36 | 6,143,578 | -0.12(-0.78%) |
Nov 03, 2014 | 15.41 | 15.56 | 15.35 | 15.48 | 10,352,941 | -0.02(-0.13%) |
Oct 31, 2014 | 15.22 | 15.50 | 15.21 | 15.50 | 14,869,241 | -0.32(-2.02%) |
Oct 30, 2014 | 15.97 | 15.99 | 15.68 | 15.82 | 16,507,717 | -0.56(-3.42%) |
Oct 29, 2014 | 16.53 | 16.61 | 16.33 | 16.38 | 5,695,242 | -0.11(-0.67%) |
Oct 28, 2014 | 16.61 | 16.64 | 16.47 | 16.49 | 3,376,481 | +0.07(+0.43%) |
Oct 27, 2014 | 16.47 | 16.50 | 16.42 | 16.42 | 2,937,259 | -0.08(-0.48%) |
Oct 24, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 3,286,587 | +0.00(+0.00%) |
Oct 23, 2014 | 16.45 | 16.55 | 16.40 | 16.50 | 5,527,166 | +0.04(+0.24%) |
Oct 22, 2014 | 16.56 | 16.57 | 16.42 | 16.46 | 6,517,653 | -0.35(-2.08%) |
Oct 21, 2014 | 16.79 | 16.91 | 16.77 | 16.81 | 4,744,808 | +0.08(+0.48%) |
Oct 20, 2014 | 16.71 | 16.80 | 16.63 | 16.73 | 4,529,730 | +0.15(+0.90%) |
Oct 17, 2014 | 16.64 | 16.66 | 16.52 | 16.58 | 5,573,205 | -0.09(-0.54%) |
Oct 16, 2014 | 16.55 | 16.75 | 16.51 | 16.67 | 5,704,353 | -0.04(-0.24%) |
Oct 15, 2014 | 16.68 | 17.09 | 16.68 | 16.71 | 10,039,414 | +0.03(+0.18%) |
Oct 14, 2014 | 16.74 | 16.77 | 16.61 | 16.68 | 4,812,952 | -0.05(-0.30%) |
Oct 13, 2014 | 16.67 | 16.74 | 16.57 | 16.73 | 4,815,243 | +0.09(+0.54%) |
Oct 10, 2014 | 16.63 | 16.68 | 16.53 | 16.64 | 5,039,187 | +0.02(+0.12%) |
Oct 09, 2014 | 16.78 | 16.97 | 16.61 | 16.62 | 7,295,783 | -0.06(-0.36%) |
Oct 08, 2014 | 16.62 | 16.74 | 16.35 | 16.68 | 9,537,924 | +0.20(+1.21%) |
Oct 07, 2014 | 16.59 | 16.63 | 16.39 | 16.48 | 7,987,185 | -0.12(-0.72%) |
Oct 06, 2014 | 16.36 | 16.65 | 16.31 | 16.60 | 8,485,105 | +0.48(+2.98%) |
Oct 03, 2014 | 16.17 | 16.29 | 16.04 | 16.12 | 12,041,114 | -0.29(-1.77%) |
Oct 02, 2014 | 16.39 | 16.45 | 16.25 | 16.41 | 8,326,242 | -0.07(-0.42%) |
Oct 01, 2014 | 16.45 | 16.73 | 16.44 | 16.48 | 11,173,705 | +0.13(+0.80%) |
Sep 30, 2014 | 16.58 | 16.69 | 16.18 | 16.35 | 18,784,792 | -0.43(-2.56%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.73 | 16.78 | 4,741,806 | -0.12(-0.71%) |
Sep 26, 2014 | 16.79 | 16.91 | 16.75 | 16.90 | 4,735,415 | +0.07(+0.42%) |
Sep 25, 2014 | 16.71 | 16.93 | 16.62 | 16.83 | 12,270,921 | -0.16(-0.94%) |
Sep 24, 2014 | 16.87 | 17.08 | 16.82 | 16.99 | 8,811,439 | -0.08(-0.47%) |
Sep 23, 2014 | 17.09 | 17.13 | 17.00 | 17.07 | 6,461,188 | -0.01(-0.06%) |
Sep 22, 2014 | 16.93 | 17.15 | 16.90 | 17.08 | 10,503,761 | -0.11(-0.64%) |
Sep 19, 2014 | 17.63 | 17.64 | 17.08 | 17.19 | 20,921,764 | -0.58(-3.26%) |
Sep 18, 2014 | 17.66 | 17.87 | 17.63 | 17.77 | 6,335,768 | +0.00(+0.00%) |
Sep 17, 2014 | 17.92 | 18.03 | 17.74 | 17.77 | 8,742,978 | -0.18(-1.00%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.86 | 17.95 | 5,954,927 | +0.03(+0.17%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.81 | 17.92 | 3,558,588 | +0.03(+0.17%) |
Sep 12, 2014 | 17.80 | 17.92 | 17.76 | 17.89 | 7,633,849 | -0.07(-0.38%) |
Sep 11, 2014 | 17.93 | 17.97 | 17.82 | 17.96 | 15,727,065 | -0.28(-1.54%) |
Sep 10, 2014 | 18.24 | 18.28 | 18.12 | 18.24 | 4,798,946 | -0.07(-0.38%) |
Sep 09, 2014 | 18.19 | 18.32 | 18.11 | 18.31 | 6,194,043 | +0.05(+0.27%) |
Sep 08, 2014 | 18.35 | 18.37 | 18.15 | 18.26 | 6,784,079 | -0.16(-0.87%) |
Sep 05, 2014 | 18.30 | 18.43 | 18.29 | 18.42 | 5,331,723 | +0.10(+0.55%) |
Sep 04, 2014 | 18.52 | 18.55 | 18.26 | 18.32 | 5,637,653 | -0.11(-0.60%) |
Sep 03, 2014 | 18.39 | 18.44 | 18.36 | 18.43 | 3,465,411 | +0.02(+0.11%) |
Sep 02, 2014 | 18.45 | 18.51 | 18.32 | 18.41 | 9,035,246 | -0.30(-1.60%) |
Aug 29, 2014 | 18.76 | 18.71 | 18.71 | 18.71 | 3,906,100 | -0.03(-0.16%) |
Aug 28, 2014 | 18.84 | 18.87 | 18.74 | 18.74 | 5,023,449 | +0.08(+0.43%) |
Aug 27, 2014 | 18.67 | 18.69 | 18.65 | 18.66 | 4,091,909 | +0.03(+0.16%) |
Aug 26, 2014 | 18.80 | 18.81 | 18.61 | 18.63 | 4,242,436 | +0.03(+0.16%) |
Aug 25, 2014 | 18.62 | 18.65 | 18.55 | 18.60 | 3,202,870 | -0.09(-0.48%) |
Aug 22, 2014 | 18.66 | 18.75 | 18.54 | 18.69 | 4,445,595 | +0.00(+0.00%) |
Aug 21, 2014 | 18.60 | 18.72 | 18.59 | 18.69 | 4,113,692 | -0.03(-0.16%) |
Aug 20, 2014 | 18.80 | 18.81 | 18.64 | 18.72 | 4,175,376 | +0.02(+0.11%) |
Aug 19, 2014 | 18.80 | 18.81 | 18.61 | 18.70 | 5,988,869 | -0.17(-0.90%) |
Aug 18, 2014 | 18.78 | 18.90 | 18.78 | 18.87 | 3,162,720 | +0.01(+0.05%) |
Aug 15, 2014 | 18.83 | 18.98 | 18.74 | 18.86 | 11,626,875 | -0.24(-1.26%) |
Aug 14, 2014 | 19.10 | 19.18 | 19.05 | 19.10 | 3,490,359 | +0.06(+0.32%) |
Aug 13, 2014 | 19.20 | 19.20 | 18.91 | 19.04 | 6,754,290 | -0.13(-0.68%) |
Aug 12, 2014 | 19.24 | 19.30 | 19.08 | 19.17 | 4,297,359 | -0.06(-0.31%) |
Aug 11, 2014 | 19.14 | 19.30 | 19.14 | 19.23 | 3,417,729 | +0.04(+0.21%) |
Aug 08, 2014 | 19.17 | 19.24 | 19.12 | 19.19 | 4,129,159 | +0.02(+0.10%) |
Aug 07, 2014 | 19.13 | 19.24 | 19.11 | 19.17 | 4,342,089 | -0.06(-0.31%) |
Aug 06, 2014 | 19.21 | 19.32 | 19.18 | 19.23 | 5,934,805 | +0.18(+0.94%) |
Aug 05, 2014 | 19.20 | 19.23 | 18.98 | 19.05 | 11,448,852 | -0.35(-1.80%) |
Aug 04, 2014 | 19.54 | 19.58 | 19.34 | 19.40 | 4,022,395 | -0.12(-0.61%) |
Aug 01, 2014 | 19.68 | 19.72 | 19.43 | 19.52 | 6,327,571 | -0.06(-0.31%) |
Jul 31, 2014 | 19.72 | 19.73 | 19.52 | 19.58 | 7,280,206 | -0.20(-1.01%) |
Jul 30, 2014 | 19.79 | 19.84 | 19.66 | 19.78 | 3,385,427 | +0.00(+0.00%) |
Jul 29, 2014 | 19.85 | 19.87 | 19.65 | 19.78 | 4,419,378 | -0.03(-0.15%) |
Jul 28, 2014 | 19.78 | 19.87 | 19.69 | 19.81 | 3,648,015 | -0.06(-0.30%) |
Jul 25, 2014 | 19.60 | 19.90 | 19.57 | 19.87 | 6,122,172 | +0.29(+1.48%) |
Jul 24, 2014 | 19.98 | 19.99 | 19.50 | 19.58 | 12,425,522 | -0.50(-2.49%) |
Jul 23, 2014 | 20.10 | 20.18 | 20.07 | 20.08 | 2,760,970 | -0.02(-0.10%) |
Jul 22, 2014 | 20.13 | 20.23 | 20.01 | 20.10 | 4,035,569 | +0.00(+0.00%) |
Jul 21, 2014 | 20.15 | 20.15 | 20.04 | 20.10 | 3,994,326 | +0.08(+0.40%) |
Jul 18, 2014 | 20.03 | 20.08 | 19.91 | 20.02 | 8,500,485 | -0.27(-1.33%) |
Jul 17, 2014 | 19.98 | 20.40 | 19.93 | 20.29 | 10,096,447 | +0.38(+1.91%) |
Jul 16, 2014 | 19.91 | 20.00 | 19.84 | 19.91 | 4,033,397 | +0.03(+0.15%) |
Jul 15, 2014 | 20.11 | 20.25 | 19.84 | 19.88 | 12,135,671 | -0.22(-1.09%) |
Jul 14, 2014 | 20.06 | 20.14 | 20.01 | 20.10 | 8,917,206 | -0.47(-2.28%) |
Jul 11, 2014 | 20.51 | 20.61 | 20.50 | 20.57 | 4,507,523 | +0.05(+0.24%) |
Jul 10, 2014 | 20.62 | 20.64 | 20.51 | 20.52 | 6,627,230 | +0.25(+1.23%) |
Jul 09, 2014 | 20.30 | 20.39 | 20.15 | 20.27 | 5,286,917 | +0.06(+0.30%) |
Jul 08, 2014 | 20.26 | 20.32 | 20.07 | 20.21 | 4,513,090 | +0.04(+0.20%) |
Jul 07, 2014 | 20.12 | 20.17 | 19.99 | 20.17 | 3,960,960 | -0.12(-0.59%) |
Jul 03, 2014 | 20.21 | 20.29 | 20.29 | 20.29 | 3,317,900 | -0.01(-0.05%) |
Jul 02, 2014 | 20.28 | 20.44 | 20.27 | 20.30 | 5,684,782 | +0.09(+0.45%) |
Jul 01, 2014 | 20.31 | 20.39 | 20.18 | 20.21 | 5,611,887 | -0.04(-0.20%) |
Jun 30, 2014 | 19.99 | 20.28 | 19.93 | 20.25 | 7,483,525 | +0.08(+0.40%) |
Jun 27, 2014 | 20.26 | 20.31 | 20.15 | 20.17 | 5,747,819 | -0.07(-0.35%) |
Jun 26, 2014 | 20.15 | 20.29 | 20.14 | 20.24 | 5,471,729 | +0.05(+0.25%) |
Jun 25, 2014 | 20.16 | 20.33 | 20.13 | 20.19 | 6,675,953 | +0.11(+0.55%) |
Jun 24, 2014 | 20.17 | 20.23 | 20.05 | 20.08 | 6,520,058 | +0.03(+0.15%) |
Jun 23, 2014 | 20.04 | 20.11 | 19.97 | 20.05 | 7,639,433 | +0.02(+0.10%) |
Jun 20, 2014 | 19.96 | 20.15 | 19.94 | 20.03 | 10,850,190 | +0.11(+0.55%) |
Jun 19, 2014 | 19.36 | 20.10 | 19.36 | 19.92 | 24,090,500 | +0.87(+4.57%) |
Jun 18, 2014 | 18.97 | 19.07 | 18.94 | 19.05 | 6,150,358 | +0.11(+0.58%) |
Jun 17, 2014 | 18.86 | 18.96 | 18.84 | 18.94 | 4,599,503 | +0.09(+0.48%) |
Jun 16, 2014 | 18.85 | 18.95 | 18.81 | 18.85 | 5,364,685 | -0.07(-0.37%) |
Jun 13, 2014 | 18.78 | 18.95 | 18.77 | 18.92 | 6,063,165 | +0.16(+0.85%) |
Jun 12, 2014 | 18.56 | 18.80 | 18.52 | 18.76 | 9,201,351 | +0.30(+1.63%) |
Jun 11, 2014 | 18.50 | 18.50 | 18.41 | 18.46 | 4,047,914 | +0.00(+0.00%) |
Jun 10, 2014 | 18.40 | 18.48 | 18.40 | 18.46 | 4,217,499 | +0.18(+0.98%) |
Jun 06, 2014 | 18.30 | 18.30 | 18.15 | 18.28 | 4,461,620 | +0.02(+0.11%) |
Jun 05, 2014 | 18.25 | 18.36 | 18.23 | 18.26 | 6,117,921 | +0.20(+1.11%) |
Jun 04, 2014 | 18.14 | 18.14 | 18.05 | 18.06 | 3,353,001 | -0.04(-0.22%) |
Jun 03, 2014 | 18.08 | 18.11 | 18.00 | 18.10 | 4,347,487 | +0.08(+0.44%) |