Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.55 | 27.63 | 27.34 | 27.39 | 1,145,835 | -0.74(-2.64%) |
Jul 30, 2015 | 28.91 | 28.97 | 27.97 | 28.13 | 2,192,974 | -0.41(-1.42%) |
Jul 29, 2015 | 28.33 | 28.60 | 28.33 | 28.53 | 1,019,896 | +0.29(+1.03%) |
Jul 28, 2015 | 28.03 | 28.25 | 27.75 | 28.25 | 1,029,273 | +0.35(+1.25%) |
Jul 27, 2015 | 28.02 | 28.08 | 27.63 | 27.90 | 2,921,970 | -0.38(-1.33%) |
Jul 24, 2015 | 28.54 | 28.69 | 28.14 | 28.27 | 2,311,392 | +0.07(+0.24%) |
Jul 23, 2015 | 28.40 | 28.50 | 28.16 | 28.21 | 1,570,328 | +0.79(+2.89%) |
Jul 22, 2015 | 27.48 | 27.58 | 27.36 | 27.41 | 1,032,069 | -0.07(-0.25%) |
Jul 21, 2015 | 27.55 | 27.74 | 27.44 | 27.48 | 3,662,875 | +0.33(+1.21%) |
Jul 20, 2015 | 27.22 | 27.26 | 27.02 | 27.15 | 1,441,325 | -0.01(-0.04%) |
Jul 17, 2015 | 27.49 | 27.49 | 27.14 | 27.16 | 1,101,836 | +0.14(+0.50%) |
Jul 16, 2015 | 27.22 | 27.32 | 27.02 | 27.03 | 1,462,693 | +0.06(+0.22%) |
Jul 15, 2015 | 27.14 | 27.21 | 26.93 | 26.97 | 1,304,358 | -0.37(-1.34%) |
Jul 14, 2015 | 27.40 | 27.45 | 27.31 | 27.34 | 1,609,958 | -0.36(-1.29%) |
Jul 13, 2015 | 27.77 | 28.17 | 27.51 | 27.69 | 6,451,697 | +0.26(+0.95%) |
Jul 10, 2015 | 27.32 | 27.75 | 27.28 | 27.43 | 4,669,297 | +1.00(+3.80%) |
Jul 09, 2015 | 26.89 | 27.14 | 26.35 | 26.43 | 2,663,904 | +0.53(+2.05%) |
Jul 08, 2015 | 26.55 | 26.73 | 25.85 | 25.90 | 1,584,979 | -1.31(-4.83%) |
Jul 07, 2015 | 27.15 | 27.25 | 26.76 | 27.21 | 1,219,767 | +0.13(+0.46%) |
Jul 06, 2015 | 27.14 | 27.37 | 26.95 | 27.09 | 719,524 | -0.34(-1.23%) |
Jul 02, 2015 | 27.59 | 27.42 | 27.42 | 27.42 | 788,219 | -0.12(-0.42%) |
Jul 01, 2015 | 27.50 | 28.00 | 27.34 | 27.54 | 1,145,871 | +0.12(+0.42%) |
Jun 30, 2015 | 27.71 | 28.07 | 27.36 | 27.42 | 2,941,646 | -1.90(-6.49%) |
Jun 29, 2015 | 29.79 | 29.84 | 29.28 | 29.33 | 1,294,970 | -0.78(-2.60%) |
Jun 26, 2015 | 30.35 | 30.36 | 29.99 | 30.11 | 970,604 | +0.02(+0.06%) |
Jun 25, 2015 | 30.33 | 30.62 | 30.06 | 30.09 | 1,162,200 | +0.62(+2.10%) |
Jun 24, 2015 | 29.56 | 29.66 | 29.42 | 29.47 | 760,368 | -0.48(-1.61%) |
Jun 23, 2015 | 29.80 | 29.99 | 29.79 | 29.95 | 737,957 | +0.49(+1.67%) |
Jun 22, 2015 | 29.29 | 29.53 | 29.24 | 29.46 | 815,181 | +0.80(+2.80%) |
Jun 19, 2015 | 28.85 | 28.95 | 28.63 | 28.66 | 746,818 | -0.50(-1.72%) |
Jun 18, 2015 | 28.94 | 29.20 | 28.94 | 29.16 | 583,881 | +0.23(+0.80%) |
Jun 17, 2015 | 28.85 | 29.00 | 28.77 | 28.93 | 1,104,210 | -0.47(-1.61%) |
Jun 16, 2015 | 29.37 | 29.55 | 29.29 | 29.40 | 774,502 | -0.23(-0.78%) |
Jun 15, 2015 | 29.61 | 29.85 | 29.41 | 29.64 | 1,045,953 | +0.23(+0.79%) |
Jun 12, 2015 | 29.34 | 29.49 | 29.31 | 29.40 | 643,213 | -0.07(-0.23%) |
Jun 11, 2015 | 29.49 | 29.65 | 29.37 | 29.47 | 772,284 | +0.51(+1.77%) |
Jun 10, 2015 | 28.76 | 29.13 | 28.72 | 28.96 | 894,486 | +0.81(+2.88%) |
Jun 09, 2015 | 28.03 | 28.23 | 27.82 | 28.15 | 1,604,645 | -0.13(-0.44%) |
Jun 08, 2015 | 28.47 | 28.61 | 28.18 | 28.27 | 1,332,647 | -0.75(-2.60%) |
Jun 05, 2015 | 28.80 | 29.12 | 28.76 | 29.03 | 1,438,889 | +0.03(+0.10%) |
Jun 04, 2015 | 29.22 | 29.30 | 28.82 | 29.00 | 1,265,320 | -0.40(-1.35%) |
Jun 03, 2015 | 29.25 | 29.52 | 29.24 | 29.39 | 1,368,253 | -0.11(-0.36%) |
Jun 02, 2015 | 29.46 | 29.64 | 29.39 | 29.50 | 1,772,578 | -0.25(-0.84%) |
Jun 01, 2015 | 29.81 | 29.96 | 29.57 | 29.75 | 1,415,262 | -0.12(-0.39%) |
May 29, 2015 | 29.85 | 30.04 | 29.73 | 29.87 | 760,825 | -0.25(-0.83%) |
May 28, 2015 | 29.96 | 30.21 | 29.90 | 30.12 | 1,788,325 | -0.06(-0.19%) |
May 27, 2015 | 30.23 | 30.28 | 29.97 | 30.18 | 1,046,947 | -0.38(-1.23%) |
May 26, 2015 | 30.79 | 30.80 | 30.38 | 30.55 | 1,284,080 | -0.09(-0.28%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 1,092,575 | -0.09(-0.28%) |
May 21, 2015 | 30.76 | 30.78 | 30.59 | 30.73 | 1,016,627 | -0.35(-1.12%) |
May 20, 2015 | 31.29 | 31.32 | 31.02 | 31.08 | 973,610 | -0.43(-1.35%) |
May 19, 2015 | 31.83 | 31.83 | 31.46 | 31.50 | 1,650,439 | +0.15(+0.49%) |
May 18, 2015 | 31.47 | 31.54 | 31.30 | 31.35 | 669,726 | -0.28(-0.89%) |
May 15, 2015 | 31.47 | 31.66 | 31.34 | 31.63 | 1,655,135 | +0.53(+1.71%) |
May 14, 2015 | 30.91 | 31.11 | 30.83 | 31.09 | 2,299,198 | +0.18(+0.59%) |
May 13, 2015 | 31.33 | 31.35 | 30.77 | 30.91 | 3,862,552 | +0.47(+1.55%) |
May 12, 2015 | 30.64 | 30.68 | 30.40 | 30.44 | 3,102,975 | +0.65(+2.17%) |
May 11, 2015 | 30.07 | 30.13 | 29.77 | 29.79 | 921,737 | +0.19(+0.65%) |
May 08, 2015 | 29.47 | 29.69 | 29.43 | 29.60 | 992,244 | +0.33(+1.12%) |
May 07, 2015 | 29.09 | 29.31 | 29.04 | 29.27 | 1,033,772 | +0.33(+1.13%) |
May 06, 2015 | 29.24 | 29.31 | 28.76 | 28.94 | 2,047,205 | -0.36(-1.22%) |
May 05, 2015 | 29.86 | 30.00 | 29.29 | 29.30 | 1,711,823 | -0.79(-2.63%) |
May 04, 2015 | 29.86 | 30.16 | 29.85 | 30.09 | 1,266,029 | +0.23(+0.78%) |
May 01, 2015 | 29.28 | 30.04 | 29.27 | 29.86 | 1,414,580 | +0.66(+2.25%) |
Apr 30, 2015 | 29.27 | 29.34 | 28.77 | 29.20 | 1,315,840 | -0.45(-1.53%) |
Apr 29, 2015 | 29.69 | 29.87 | 29.40 | 29.66 | 1,127,677 | -0.30(-1.00%) |
Apr 28, 2015 | 29.83 | 30.03 | 29.75 | 29.95 | 991,082 | -0.17(-0.58%) |
Apr 27, 2015 | 30.26 | 30.32 | 30.07 | 30.13 | 1,524,484 | -0.14(-0.48%) |
Apr 24, 2015 | 30.38 | 30.46 | 30.12 | 30.27 | 3,407,492 | +0.60(+2.02%) |
Apr 23, 2015 | 29.20 | 29.94 | 29.14 | 29.67 | 4,292,658 | -1.57(-5.04%) |
Apr 22, 2015 | 31.01 | 31.49 | 30.89 | 31.25 | 3,907,208 | +1.42(+4.76%) |
Apr 21, 2015 | 29.87 | 29.90 | 29.67 | 29.83 | 1,933,371 | +0.50(+1.71%) |
Apr 20, 2015 | 29.42 | 29.47 | 29.22 | 29.33 | 1,079,437 | +0.34(+1.17%) |
Apr 17, 2015 | 28.76 | 29.14 | 28.69 | 28.99 | 3,659,969 | -1.03(-3.44%) |
Apr 16, 2015 | 29.85 | 30.12 | 29.78 | 30.02 | 2,613,301 | -0.65(-2.11%) |
Apr 15, 2015 | 30.55 | 30.69 | 30.32 | 30.67 | 4,540,222 | +0.60(+1.99%) |
Apr 14, 2015 | 30.22 | 30.28 | 29.80 | 30.07 | 2,813,027 | +0.73(+2.50%) |
Apr 13, 2015 | 29.42 | 29.61 | 29.28 | 29.34 | 1,444,336 | -0.18(-0.62%) |
Apr 10, 2015 | 29.51 | 29.65 | 29.39 | 29.52 | 2,270,103 | +0.64(+2.21%) |
Apr 09, 2015 | 28.73 | 28.99 | 28.52 | 28.88 | 1,716,511 | +0.37(+1.29%) |
Apr 08, 2015 | 28.39 | 28.58 | 28.33 | 28.52 | 1,418,520 | +0.53(+1.90%) |
Apr 07, 2015 | 28.29 | 28.29 | 27.94 | 27.98 | 1,634,351 | -0.37(-1.29%) |
Apr 06, 2015 | 28.24 | 28.57 | 28.12 | 28.35 | 2,539,008 | +1.45(+5.39%) |
Apr 02, 2015 | 26.96 | 26.90 | 26.90 | 26.90 | 1,719,920 | +0.57(+2.16%) |
Apr 01, 2015 | 26.53 | 26.54 | 26.08 | 26.33 | 1,986,688 | +0.46(+1.79%) |
Mar 31, 2015 | 25.79 | 25.92 | 25.69 | 25.87 | 1,812,956 | -0.30(-1.14%) |
Mar 30, 2015 | 26.14 | 26.22 | 26.10 | 26.17 | 1,417,049 | +0.30(+1.16%) |
Mar 27, 2015 | 25.75 | 25.92 | 25.75 | 25.87 | 868,814 | +0.23(+0.90%) |
Mar 26, 2015 | 25.47 | 25.72 | 25.44 | 25.64 | 1,169,691 | -0.14(-0.56%) |
Mar 25, 2015 | 26.49 | 26.53 | 25.73 | 25.78 | 2,750,447 | -0.85(-3.19%) |
Mar 24, 2015 | 26.74 | 26.80 | 26.58 | 26.63 | 977,074 | -0.20(-0.76%) |
Mar 23, 2015 | 26.93 | 27.02 | 26.82 | 26.83 | 1,297,559 | -0.13(-0.47%) |
Mar 20, 2015 | 27.00 | 27.14 | 26.80 | 26.96 | 1,506,505 | +0.06(+0.22%) |
Mar 19, 2015 | 27.05 | 27.09 | 26.77 | 26.90 | 1,091,774 | -0.25(-0.93%) |
Mar 18, 2015 | 27.00 | 27.34 | 26.79 | 27.15 | 2,530,491 | +1.31(+5.08%) |
Mar 17, 2015 | 26.23 | 26.25 | 25.64 | 25.84 | 1,925,598 | +0.90(+3.60%) |
Mar 16, 2015 | 24.85 | 25.00 | 24.81 | 24.94 | 2,462,541 | -0.71(-2.79%) |
Mar 13, 2015 | 25.72 | 25.72 | 25.51 | 25.66 | 1,564,269 | -0.55(-2.10%) |
Mar 12, 2015 | 26.10 | 26.22 | 26.10 | 26.21 | 1,232,033 | +0.28(+1.08%) |
Mar 11, 2015 | 25.89 | 25.98 | 25.83 | 25.93 | 1,572,651 | +0.26(+1.02%) |
Mar 10, 2015 | 25.73 | 25.80 | 25.63 | 25.67 | 1,594,209 | -0.68(-2.57%) |
Mar 09, 2015 | 26.23 | 26.38 | 26.17 | 26.34 | 1,046,805 | -0.23(-0.87%) |
Mar 06, 2015 | 26.80 | 26.84 | 26.55 | 26.57 | 1,471,868 | -0.53(-1.96%) |
Mar 05, 2015 | 27.03 | 27.18 | 26.98 | 27.11 | 1,259,952 | +0.16(+0.61%) |
Mar 04, 2015 | 26.86 | 26.97 | 26.68 | 26.94 | 1,039,330 | +0.06(+0.22%) |
Mar 03, 2015 | 27.01 | 27.04 | 26.79 | 26.88 | 1,281,820 | -0.27(-1.00%) |
Mar 02, 2015 | 27.00 | 27.17 | 26.94 | 27.15 | 1,252,844 | -0.20(-0.74%) |
Feb 27, 2015 | 27.53 | 27.68 | 27.35 | 27.36 | 1,727,182 | +0.18(+0.68%) |
Feb 26, 2015 | 27.08 | 27.31 | 27.05 | 27.17 | 1,271,978 | +0.43(+1.59%) |
Feb 25, 2015 | 26.66 | 26.88 | 26.63 | 26.75 | 1,017,759 | -0.05(-0.18%) |
Feb 24, 2015 | 26.53 | 26.86 | 26.50 | 26.80 | 1,745,780 | +0.69(+2.63%) |
Feb 23, 2015 | 26.13 | 26.17 | 26.02 | 26.11 | 1,520,077 | -0.22(-0.84%) |
Feb 20, 2015 | 26.09 | 26.38 | 25.98 | 26.33 | 2,346,063 | -0.11(-0.40%) |
Feb 19, 2015 | 26.33 | 26.55 | 26.23 | 26.44 | 2,664,012 | -0.63(-2.32%) |
Feb 18, 2015 | 26.09 | 27.16 | 25.98 | 27.07 | 5,183,931 | +1.37(+5.34%) |
Feb 17, 2015 | 25.48 | 25.75 | 25.41 | 25.69 | 2,307,374 | -0.68(-2.56%) |
Feb 13, 2015 | 26.28 | 26.37 | 26.37 | 26.37 | 1,606,874 | +0.18(+0.70%) |
Feb 12, 2015 | 25.77 | 26.22 | 25.76 | 26.19 | 3,018,367 | +0.98(+3.87%) |
Feb 11, 2015 | 25.01 | 25.27 | 25.01 | 25.21 | 1,611,758 | +0.04(+0.15%) |
Feb 10, 2015 | 25.02 | 25.24 | 24.89 | 25.17 | 2,237,927 | +0.36(+1.44%) |
Feb 09, 2015 | 24.82 | 24.97 | 24.77 | 24.82 | 2,474,638 | -0.85(-3.31%) |
Feb 06, 2015 | 25.70 | 25.89 | 25.62 | 25.67 | 1,997,509 | -0.24(-0.93%) |
Feb 05, 2015 | 25.65 | 26.06 | 25.60 | 25.91 | 3,692,827 | +0.85(+3.39%) |
Feb 04, 2015 | 24.03 | 25.65 | 23.74 | 25.06 | 9,542,916 | +2.46(+10.90%) |
Feb 03, 2015 | 22.36 | 22.60 | 22.35 | 22.59 | 2,116,172 | +0.06(+0.26%) |
Feb 02, 2015 | 22.18 | 22.57 | 22.13 | 22.54 | 1,684,428 | +0.04(+0.17%) |
Jan 30, 2015 | 22.62 | 22.76 | 22.48 | 22.50 | 2,346,125 | -0.27(-1.19%) |
Jan 29, 2015 | 22.76 | 22.80 | 22.59 | 22.77 | 2,661,306 | +0.11(+0.47%) |
Jan 28, 2015 | 23.08 | 23.10 | 22.64 | 22.66 | 3,627,206 | +0.39(+1.73%) |
Jan 27, 2015 | 22.22 | 22.37 | 22.16 | 22.28 | 1,707,621 | -0.30(-1.33%) |
Jan 26, 2015 | 22.51 | 22.67 | 22.49 | 22.57 | 3,717,332 | +0.74(+3.41%) |
Jan 23, 2015 | 21.74 | 22.10 | 21.66 | 21.83 | 3,067,125 | +0.42(+1.94%) |
Jan 22, 2015 | 21.24 | 21.47 | 21.22 | 21.42 | 1,991,454 | +0.25(+1.19%) |
Jan 21, 2015 | 21.12 | 21.36 | 21.04 | 21.16 | 4,423,336 | +1.05(+5.24%) |
Jan 20, 2015 | 20.20 | 20.21 | 19.95 | 20.11 | 1,100,757 | +0.14(+0.73%) |
Jan 16, 2015 | 19.71 | 19.99 | 19.65 | 19.97 | 2,678,059 | -0.25(-1.24%) |
Jan 15, 2015 | 20.52 | 20.54 | 20.19 | 20.22 | 2,543,393 | +0.22(+1.11%) |
Jan 14, 2015 | 20.05 | 20.08 | 19.82 | 20.00 | 2,505,812 | -0.46(-2.27%) |
Jan 13, 2015 | 20.67 | 20.76 | 20.28 | 20.46 | 1,840,091 | -0.17(-0.84%) |
Jan 12, 2015 | 20.65 | 20.69 | 20.51 | 20.63 | 2,066,151 | +0.02(+0.09%) |
Jan 09, 2015 | 21.04 | 21.05 | 20.59 | 20.61 | 3,119,325 | -0.21(-1.02%) |
Jan 08, 2015 | 20.80 | 20.88 | 20.74 | 20.83 | 1,342,137 | +0.03(+0.14%) |
Jan 07, 2015 | 20.86 | 20.96 | 20.74 | 20.80 | 2,573,869 | +1.24(+6.32%) |
Jan 06, 2015 | 19.76 | 19.88 | 19.46 | 19.56 | 2,286,937 | -0.01(-0.05%) |
Jan 05, 2015 | 19.75 | 19.75 | 19.52 | 19.57 | 1,093,927 | -0.29(-1.46%) |
Jan 02, 2015 | 19.77 | 19.98 | 19.73 | 19.86 | 1,273,262 | +0.09(+0.44%) |
Dec 31, 2014 | 20.01 | 19.77 | 19.77 | 19.77 | 876,006 | -0.11(-0.53%) |
Dec 30, 2014 | 19.90 | 19.91 | 19.83 | 19.88 | 1,630,948 | -0.57(-2.79%) |
Dec 29, 2014 | 20.49 | 20.55 | 20.38 | 20.45 | 1,146,510 | -0.10(-0.47%) |
Dec 26, 2014 | 20.65 | 20.65 | 20.49 | 20.55 | 1,147,004 | -0.05(-0.23%) |
Dec 24, 2014 | 20.51 | 20.59 | 20.59 | 20.59 | 1,405,212 | +0.44(+2.21%) |
Dec 23, 2014 | 20.17 | 20.28 | 20.06 | 20.15 | 1,865,955 | +0.08(+0.38%) |
Dec 22, 2014 | 20.09 | 20.18 | 20.00 | 20.07 | 1,337,545 | +0.19(+0.97%) |
Dec 19, 2014 | 19.97 | 20.09 | 19.83 | 19.88 | 1,620,785 | -0.54(-2.65%) |
Dec 18, 2014 | 20.41 | 20.54 | 20.32 | 20.42 | 2,716,028 | +0.72(+3.68%) |
Dec 17, 2014 | 19.45 | 19.81 | 19.45 | 19.70 | 2,319,645 | +0.65(+3.40%) |
Dec 16, 2014 | 19.11 | 19.32 | 19.04 | 19.05 | 2,413,632 | +0.00(+0.00%) |
Dec 15, 2014 | 19.26 | 19.32 | 19.04 | 19.05 | 4,523,638 | -0.59(-3.00%) |
Dec 12, 2014 | 19.80 | 19.86 | 19.64 | 19.64 | 2,495,842 | -0.40(-1.98%) |
Dec 11, 2014 | 20.16 | 20.36 | 20.01 | 20.03 | 1,979,830 | -0.05(-0.24%) |
Dec 10, 2014 | 20.30 | 20.34 | 20.05 | 20.08 | 1,906,081 | +0.09(+0.43%) |
Dec 09, 2014 | 19.88 | 20.02 | 19.76 | 20.00 | 3,092,455 | -0.43(-2.13%) |
Dec 08, 2014 | 20.68 | 20.74 | 20.41 | 20.43 | 2,649,778 | -0.98(-4.56%) |
Dec 05, 2014 | 21.45 | 21.54 | 21.35 | 21.41 | 1,906,584 | +0.04(+0.18%) |
Dec 04, 2014 | 21.29 | 21.40 | 21.21 | 21.37 | 2,320,322 | +0.16(+0.77%) |
Dec 03, 2014 | 21.13 | 21.32 | 21.00 | 21.20 | 3,382,625 | -0.01(-0.05%) |
Dec 02, 2014 | 21.32 | 21.42 | 21.19 | 21.21 | 2,701,500 | -0.18(-0.86%) |
Dec 01, 2014 | 21.49 | 21.56 | 21.36 | 21.40 | 4,570,565 | +0.15(+0.73%) |
Nov 28, 2014 | 21.15 | 21.30 | 21.13 | 21.24 | 1,781,754 | +0.29(+1.38%) |
Nov 26, 2014 | 20.87 | 20.95 | 20.95 | 20.95 | 1,894,148 | -0.23(-1.09%) |
Nov 25, 2014 | 21.15 | 21.24 | 21.05 | 21.18 | 2,929,621 | +0.29(+1.39%) |
Nov 24, 2014 | 20.50 | 20.99 | 20.50 | 20.89 | 5,798,314 | +0.38(+1.84%) |
Nov 21, 2014 | 20.39 | 20.67 | 20.19 | 20.52 | 2,984,402 | +0.73(+3.71%) |
Nov 20, 2014 | 19.68 | 19.85 | 19.60 | 19.78 | 2,060,405 | -0.32(-1.59%) |
Nov 19, 2014 | 20.19 | 20.19 | 20.04 | 20.10 | 2,288,070 | -0.43(-2.12%) |
Nov 18, 2014 | 20.40 | 20.58 | 20.36 | 20.54 | 3,446,282 | +0.97(+4.94%) |
Nov 17, 2014 | 19.50 | 19.78 | 19.50 | 19.57 | 2,014,869 | -0.37(-1.84%) |
Nov 14, 2014 | 19.91 | 19.99 | 19.84 | 19.94 | 1,216,019 | +0.22(+1.13%) |
Nov 13, 2014 | 19.65 | 19.81 | 19.61 | 19.72 | 2,235,229 | -0.21(-1.07%) |
Nov 12, 2014 | 19.73 | 19.98 | 19.73 | 19.93 | 2,822,160 | -0.08(-0.39%) |
Nov 11, 2014 | 19.80 | 20.01 | 19.74 | 20.01 | 3,222,120 | +0.20(+1.02%) |
Nov 10, 2014 | 19.75 | 19.90 | 19.69 | 19.80 | 2,885,671 | +0.85(+4.49%) |
Nov 07, 2014 | 18.94 | 18.99 | 18.86 | 18.95 | 2,507,714 | -0.08(-0.41%) |
Nov 06, 2014 | 18.94 | 19.09 | 18.85 | 19.03 | 2,781,524 | -0.46(-2.38%) |
Nov 05, 2014 | 19.56 | 19.69 | 19.45 | 19.49 | 2,432,067 | +0.16(+0.85%) |
Nov 04, 2014 | 19.44 | 19.60 | 19.25 | 19.33 | 5,285,951 | -0.14(-0.74%) |
Nov 03, 2014 | 18.97 | 19.48 | 18.96 | 19.47 | 6,474,100 | +0.33(+1.72%) |
Oct 31, 2014 | 18.45 | 19.22 | 18.45 | 19.15 | 7,659,869 | +1.06(+5.88%) |
Oct 30, 2014 | 17.91 | 18.22 | 17.89 | 18.08 | 5,070,186 | +0.35(+1.96%) |
Oct 29, 2014 | 17.84 | 17.89 | 17.61 | 17.74 | 3,083,782 | +0.62(+3.61%) |
Oct 28, 2014 | 16.99 | 17.14 | 16.90 | 17.12 | 1,412,186 | +0.23(+1.37%) |
Oct 27, 2014 | 16.84 | 16.90 | 17.12 | 16.89 | 2,196,974 | -0.23(-1.35%) |
Oct 24, 2014 | 17.06 | 17.12 | 16.94 | 17.12 | 1,469,493 | -0.14(-0.84%) |
Oct 23, 2014 | 17.18 | 17.37 | 17.14 | 17.26 | 1,806,220 | +0.23(+1.36%) |
Oct 22, 2014 | 17.18 | 17.25 | 17.02 | 17.03 | 2,574,136 | +0.19(+1.15%) |
Oct 21, 2014 | 16.78 | 16.89 | 16.71 | 16.84 | 5,824,383 | -0.10(-0.57%) |
Oct 20, 2014 | 16.78 | 16.93 | 16.76 | 16.93 | 1,372,501 | +0.28(+1.68%) |
Oct 17, 2014 | 16.57 | 16.69 | 16.52 | 16.65 | 1,766,409 | +0.34(+2.07%) |
Oct 16, 2014 | 16.01 | 16.44 | 16.01 | 16.32 | 2,008,886 | -0.14(-0.88%) |
Oct 15, 2014 | 16.50 | 16.52 | 16.09 | 16.46 | 4,628,983 | -0.01(-0.06%) |
Oct 14, 2014 | 16.47 | 16.61 | 16.39 | 16.47 | 2,014,141 | +0.07(+0.41%) |
Oct 13, 2014 | 16.56 | 16.66 | 16.38 | 16.40 | 1,965,936 | -0.14(-0.82%) |
Oct 10, 2014 | 16.74 | 16.86 | 16.53 | 16.54 | 2,241,362 | -0.06(-0.35%) |
Oct 09, 2014 | 16.80 | 16.88 | 16.57 | 16.60 | 2,831,577 | -0.59(-3.43%) |
Oct 08, 2014 | 16.99 | 17.19 | 16.83 | 17.18 | 2,960,446 | +0.41(+2.42%) |
Oct 07, 2014 | 17.03 | 17.03 | 16.77 | 16.78 | 1,660,866 | -0.38(-2.20%) |
Oct 06, 2014 | 17.06 | 17.18 | 17.04 | 17.16 | 1,725,338 | +0.14(+0.85%) |
Oct 03, 2014 | 16.92 | 17.09 | 16.81 | 17.01 | 2,034,691 | +0.14(+0.86%) |
Oct 02, 2014 | 16.89 | 16.92 | 16.63 | 16.87 | 2,391,866 | -0.30(-1.74%) |
Oct 01, 2014 | 17.28 | 17.32 | 17.10 | 17.17 | 2,281,706 | -0.26(-1.50%) |
Sep 30, 2014 | 17.44 | 17.49 | 17.36 | 17.43 | 3,186,390 | +0.25(+1.46%) |
Sep 29, 2014 | 17.10 | 17.20 | 17.09 | 17.18 | 4,184,123 | +0.35(+2.07%) |
Sep 26, 2014 | 16.80 | 16.87 | 16.76 | 16.83 | 1,861,750 | +0.14(+0.87%) |
Sep 25, 2014 | 16.87 | 16.87 | 16.63 | 16.68 | 2,620,427 | -0.08(-0.46%) |
Sep 24, 2014 | 16.78 | 16.81 | 16.72 | 16.76 | 3,504,261 | -0.02(-0.12%) |
Sep 23, 2014 | 16.79 | 16.83 | 16.72 | 16.78 | 2,584,564 | +0.01(+0.06%) |
Sep 22, 2014 | 16.89 | 16.94 | 16.75 | 16.77 | 5,166,811 | -0.32(-1.87%) |
Sep 19, 2014 | 17.12 | 17.18 | 17.02 | 17.09 | 4,630,199 | -0.34(-1.94%) |
Sep 18, 2014 | 17.39 | 17.50 | 17.28 | 17.43 | 10,373,417 | -0.81(-4.45%) |
Sep 17, 2014 | 17.94 | 18.55 | 17.88 | 18.24 | 16,203,643 | -1.32(-6.77%) |
Sep 16, 2014 | 19.37 | 19.66 | 19.36 | 19.56 | 2,929,863 | +0.37(+1.91%) |
Sep 15, 2014 | 19.15 | 19.21 | 19.06 | 19.19 | 2,516,482 | +0.05(+0.25%) |
Sep 12, 2014 | 19.16 | 19.27 | 19.10 | 19.15 | 2,433,501 | +0.02(+0.10%) |
Sep 11, 2014 | 18.93 | 19.17 | 18.92 | 19.13 | 3,472,727 | +0.29(+1.54%) |
Sep 10, 2014 | 18.62 | 18.87 | 18.62 | 18.84 | 3,006,026 | +0.29(+1.56%) |
Sep 09, 2014 | 18.57 | 18.62 | 18.52 | 18.55 | 1,524,701 | -0.01(-0.05%) |
Sep 08, 2014 | 18.59 | 18.60 | 18.52 | 18.56 | 822,443 | -0.06(-0.31%) |
Sep 05, 2014 | 18.57 | 18.62 | 18.45 | 18.61 | 1,505,745 | -0.34(-1.78%) |
Sep 04, 2014 | 18.98 | 19.02 | 18.92 | 18.95 | 1,950,638 | -0.09(-0.46%) |
Sep 03, 2014 | 19.13 | 19.26 | 19.00 | 19.04 | 2,230,123 | +0.30(+1.60%) |
Sep 02, 2014 | 18.66 | 18.78 | 18.60 | 18.74 | 2,401,342 | +0.28(+1.52%) |
Aug 29, 2014 | 18.46 | 18.46 | 18.46 | 18.46 | 1,449,934 | +0.20(+1.11%) |
Aug 28, 2014 | 18.18 | 18.32 | 18.18 | 18.26 | 857,211 | +0.07(+0.37%) |
Aug 27, 2014 | 18.22 | 18.22 | 18.21 | 18.19 | 751,883 | -0.04(-0.21%) |
Aug 26, 2014 | 18.24 | 18.28 | 18.21 | 18.23 | 838,608 | -0.10(-0.53%) |
Aug 25, 2014 | 18.31 | 18.40 | 18.30 | 18.32 | 882,810 | +0.11(+0.58%) |
Aug 22, 2014 | 18.18 | 18.28 | 18.14 | 18.22 | 1,426,134 | +0.03(+0.16%) |
Aug 21, 2014 | 18.29 | 18.29 | 18.18 | 18.19 | 2,650,668 | -0.12(-0.63%) |
Aug 20, 2014 | 18.17 | 18.35 | 18.16 | 18.31 | 3,390,359 | +0.09(+0.48%) |
Aug 19, 2014 | 17.97 | 18.26 | 17.97 | 18.22 | 3,099,442 | +0.33(+1.84%) |
Aug 18, 2014 | 17.82 | 17.92 | 17.75 | 17.89 | 2,063,363 | +0.11(+0.60%) |
Aug 15, 2014 | 17.65 | 17.81 | 17.62 | 17.78 | 4,083,841 | +0.33(+1.88%) |
Aug 14, 2014 | 17.28 | 17.46 | 17.25 | 17.46 | 2,089,372 | +0.13(+0.72%) |
Aug 13, 2014 | 17.23 | 17.36 | 17.20 | 17.33 | 2,706,618 | +0.56(+3.34%) |
Aug 12, 2014 | 16.84 | 16.89 | 16.71 | 16.77 | 1,589,065 | -0.01(-0.06%) |
Aug 11, 2014 | 16.79 | 16.84 | 16.75 | 16.78 | 1,866,117 | -0.05(-0.29%) |
Aug 08, 2014 | 16.71 | 16.82 | 16.58 | 16.83 | 4,245,935 | +0.08(+0.46%) |
Aug 07, 2014 | 16.95 | 17.03 | 16.71 | 16.75 | 2,573,478 | -0.40(-2.31%) |
Aug 06, 2014 | 17.03 | 17.19 | 17.01 | 17.15 | 2,732,605 | -0.25(-1.44%) |
Aug 05, 2014 | 17.48 | 17.57 | 17.35 | 17.40 | 1,783,622 | -0.28(-1.58%) |
Aug 04, 2014 | 17.52 | 17.75 | 17.51 | 17.68 | 1,792,209 | +0.27(+1.55%) |