Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.01 | 24.55 | 23.89 | 24.12 | 4,741,045 | +0.07(+0.29%) |
May 28, 2015 | 23.68 | 24.07 | 23.68 | 24.05 | 3,567,525 | +0.29(+1.22%) |
May 27, 2015 | 23.45 | 23.95 | 23.24 | 23.76 | 3,569,909 | +0.60(+2.59%) |
May 26, 2015 | 23.30 | 23.39 | 22.96 | 23.16 | 2,056,208 | -0.08(-0.34%) |
May 22, 2015 | 23.03 | 23.24 | 23.24 | 23.24 | 1,594,800 | +0.10(+0.43%) |
May 21, 2015 | 23.04 | 23.22 | 22.82 | 23.14 | 1,449,080 | +0.05(+0.22%) |
May 20, 2015 | 23.06 | 23.31 | 22.80 | 23.09 | 2,969,900 | +0.18(+0.79%) |
May 19, 2015 | 22.88 | 23.02 | 22.69 | 22.91 | 1,701,422 | +0.06(+0.26%) |
May 18, 2015 | 22.50 | 22.93 | 22.36 | 22.85 | 2,175,772 | +0.35(+1.56%) |
May 15, 2015 | 22.29 | 22.52 | 22.18 | 22.50 | 1,603,944 | +0.17(+0.76%) |
May 14, 2015 | 22.06 | 22.40 | 21.89 | 22.33 | 1,781,119 | +0.31(+1.41%) |
May 13, 2015 | 22.00 | 22.10 | 21.88 | 22.02 | 2,211,148 | -0.01(-0.05%) |
May 12, 2015 | 21.96 | 22.16 | 21.66 | 22.03 | 1,726,279 | -0.03(-0.14%) |
May 11, 2015 | 22.02 | 22.29 | 21.90 | 22.06 | 1,909,597 | +0.00(+0.00%) |
May 08, 2015 | 21.71 | 22.14 | 21.65 | 22.06 | 3,515,590 | +0.63(+2.94%) |
May 07, 2015 | 21.11 | 21.51 | 20.92 | 21.43 | 2,265,108 | +0.34(+1.61%) |
May 06, 2015 | 21.16 | 21.23 | 20.67 | 21.09 | 2,612,414 | +0.01(+0.05%) |
May 05, 2015 | 21.56 | 21.67 | 21.01 | 21.08 | 2,829,050 | -0.54(-2.50%) |
May 04, 2015 | 21.91 | 22.14 | 21.30 | 21.62 | 7,143,518 | +0.33(+1.55%) |
May 01, 2015 | 21.34 | 21.55 | 21.16 | 21.29 | 3,410,562 | -0.01(-0.05%) |
Apr 30, 2015 | 22.24 | 22.29 | 21.23 | 21.30 | 3,102,839 | -1.04(-4.66%) |
Apr 29, 2015 | 22.25 | 22.50 | 22.13 | 22.34 | 2,997,100 | -0.01(-0.04%) |
Apr 28, 2015 | 21.86 | 22.40 | 21.75 | 22.35 | 3,122,848 | +0.48(+2.19%) |
Apr 27, 2015 | 22.18 | 22.33 | 21.84 | 21.87 | 1,639,250 | -0.30(-1.35%) |
Apr 24, 2015 | 22.19 | 22.24 | 21.93 | 22.17 | 2,796,134 | +0.48(+2.21%) |
Apr 23, 2015 | 21.76 | 21.93 | 21.55 | 21.69 | 2,486,166 | -0.28(-1.27%) |
Apr 22, 2015 | 21.72 | 22.00 | 21.39 | 21.97 | 2,902,999 | +0.27(+1.24%) |
Apr 21, 2015 | 21.79 | 21.94 | 21.69 | 21.70 | 1,533,292 | -0.15(-0.69%) |
Apr 20, 2015 | 21.62 | 21.93 | 21.61 | 21.85 | 2,247,612 | +0.39(+1.82%) |
Apr 17, 2015 | 21.46 | 21.52 | 21.21 | 21.46 | 3,048,682 | -0.15(-0.69%) |
Apr 16, 2015 | 21.31 | 21.61 | 21.20 | 21.61 | 3,208,007 | +0.24(+1.12%) |
Apr 15, 2015 | 21.17 | 21.45 | 20.85 | 21.37 | 3,751,388 | -0.01(-0.05%) |
Apr 14, 2015 | 20.52 | 21.58 | 20.44 | 21.38 | 9,149,568 | +1.46(+7.33%) |
Apr 13, 2015 | 19.85 | 20.07 | 19.81 | 19.92 | 1,693,003 | +0.06(+0.30%) |
Apr 10, 2015 | 20.03 | 20.13 | 19.76 | 19.86 | 2,599,808 | -0.12(-0.60%) |
Apr 09, 2015 | 19.65 | 20.08 | 19.57 | 19.98 | 2,482,761 | +0.37(+1.89%) |
Apr 08, 2015 | 19.43 | 19.78 | 19.39 | 19.61 | 2,851,256 | +0.23(+1.19%) |
Apr 07, 2015 | 19.31 | 19.59 | 19.26 | 19.38 | 1,801,118 | +0.10(+0.52%) |
Apr 06, 2015 | 18.85 | 19.38 | 18.75 | 19.28 | 2,282,285 | +0.29(+1.53%) |
Apr 02, 2015 | 19.16 | 18.99 | 18.99 | 18.99 | 2,146,000 | -0.17(-0.89%) |
Apr 01, 2015 | 19.10 | 19.43 | 19.00 | 19.16 | 1,945,509 | -0.15(-0.78%) |
Mar 31, 2015 | 19.40 | 19.64 | 19.22 | 19.31 | 2,577,383 | -0.09(-0.46%) |
Mar 30, 2015 | 19.23 | 19.43 | 18.95 | 19.40 | 3,619,037 | +0.23(+1.20%) |
Mar 27, 2015 | 19.93 | 20.00 | 19.02 | 19.17 | 5,836,595 | -0.81(-4.05%) |
Mar 26, 2015 | 20.10 | 20.21 | 19.91 | 19.98 | 2,707,301 | -0.23(-1.14%) |
Mar 25, 2015 | 20.61 | 20.98 | 20.14 | 20.21 | 3,988,319 | -0.32(-1.56%) |
Mar 24, 2015 | 20.28 | 21.04 | 20.28 | 20.53 | 4,538,977 | +0.34(+1.68%) |
Mar 23, 2015 | 20.32 | 20.54 | 20.11 | 20.19 | 4,600,484 | -0.44(-2.13%) |
Mar 20, 2015 | 20.59 | 20.95 | 20.49 | 20.63 | 3,569,863 | +0.16(+0.78%) |
Mar 19, 2015 | 20.97 | 21.19 | 20.44 | 20.47 | 3,517,820 | -0.83(-3.90%) |
Mar 18, 2015 | 21.17 | 21.47 | 20.94 | 21.30 | 1,995,614 | +0.13(+0.61%) |
Mar 17, 2015 | 21.26 | 21.47 | 21.16 | 21.17 | 2,425,343 | -0.23(-1.07%) |
Mar 16, 2015 | 20.69 | 21.45 | 20.66 | 21.40 | 3,539,687 | +0.76(+3.68%) |
Mar 13, 2015 | 20.78 | 20.81 | 20.34 | 20.64 | 3,945,827 | -0.19(-0.91%) |
Mar 12, 2015 | 21.00 | 21.05 | 20.64 | 20.83 | 2,487,050 | -0.10(-0.48%) |
Mar 11, 2015 | 20.85 | 21.00 | 20.65 | 20.93 | 2,245,636 | +0.11(+0.53%) |
Mar 10, 2015 | 21.06 | 21.18 | 20.81 | 20.82 | 3,093,296 | -0.44(-2.07%) |
Mar 09, 2015 | 21.20 | 21.41 | 21.00 | 21.26 | 4,163,392 | +0.21(+1.00%) |
Mar 06, 2015 | 20.96 | 21.14 | 20.69 | 21.05 | 5,679,372 | +0.41(+1.99%) |
Mar 05, 2015 | 20.98 | 21.15 | 19.88 | 20.64 | 7,040,794 | +0.04(+0.19%) |
Mar 04, 2015 | 20.71 | 20.85 | 20.45 | 20.60 | 4,560,315 | -0.15(-0.72%) |
Mar 03, 2015 | 20.97 | 21.00 | 20.47 | 20.75 | 2,573,404 | -0.23(-1.10%) |
Mar 02, 2015 | 20.92 | 21.21 | 20.90 | 20.98 | 2,885,720 | +0.06(+0.29%) |
Feb 27, 2015 | 20.92 | 21.14 | 20.84 | 20.92 | 2,066,367 | +0.01(+0.05%) |
Feb 26, 2015 | 20.84 | 21.17 | 20.75 | 20.91 | 2,443,601 | +0.12(+0.58%) |
Feb 25, 2015 | 20.58 | 20.86 | 20.46 | 20.79 | 3,481,061 | +0.40(+1.96%) |
Feb 24, 2015 | 19.98 | 20.52 | 19.93 | 20.39 | 3,000,055 | +0.36(+1.80%) |
Feb 23, 2015 | 20.24 | 20.31 | 19.91 | 20.03 | 1,614,040 | -0.28(-1.38%) |
Feb 20, 2015 | 20.19 | 20.36 | 19.93 | 20.31 | 1,342,082 | +0.11(+0.54%) |
Feb 19, 2015 | 20.17 | 20.45 | 20.13 | 20.20 | 1,516,568 | -0.10(-0.49%) |
Feb 18, 2015 | 20.18 | 20.36 | 20.14 | 20.30 | 1,687,918 | +0.11(+0.54%) |
Feb 17, 2015 | 20.07 | 20.19 | 19.81 | 20.19 | 1,407,825 | +0.11(+0.55%) |
Feb 13, 2015 | 19.84 | 20.08 | 20.08 | 20.08 | 1,928,000 | +0.24(+1.21%) |
Feb 12, 2015 | 20.02 | 20.18 | 19.81 | 19.84 | 2,640,502 | +0.10(+0.51%) |
Feb 11, 2015 | 19.62 | 19.90 | 19.57 | 19.74 | 1,345,616 | +0.05(+0.25%) |
Feb 10, 2015 | 19.72 | 19.86 | 19.55 | 19.69 | 1,385,285 | +0.13(+0.66%) |
Feb 09, 2015 | 19.42 | 19.73 | 19.34 | 19.56 | 1,289,079 | +0.03(+0.15%) |
Feb 06, 2015 | 19.31 | 19.72 | 19.31 | 19.53 | 1,961,311 | +0.19(+0.98%) |
Feb 05, 2015 | 18.76 | 19.44 | 18.76 | 19.34 | 2,390,949 | +0.62(+3.31%) |
Feb 04, 2015 | 18.84 | 19.14 | 18.67 | 18.72 | 1,429,253 | -0.23(-1.21%) |
Feb 03, 2015 | 18.80 | 19.08 | 18.40 | 18.95 | 2,896,346 | +0.33(+1.77%) |
Feb 02, 2015 | 18.57 | 18.68 | 17.86 | 18.62 | 2,967,041 | +0.10(+0.54%) |
Jan 30, 2015 | 19.20 | 19.35 | 18.49 | 18.52 | 3,167,822 | -0.89(-4.59%) |
Jan 29, 2015 | 19.52 | 19.55 | 18.49 | 19.41 | 4,524,275 | -0.03(-0.15%) |
Jan 28, 2015 | 19.65 | 20.30 | 19.42 | 19.44 | 3,589,524 | +0.06(+0.31%) |
Jan 27, 2015 | 19.21 | 19.50 | 19.09 | 19.38 | 2,568,990 | -0.24(-1.22%) |
Jan 26, 2015 | 19.72 | 19.72 | 19.34 | 19.62 | 1,570,369 | -0.07(-0.36%) |
Jan 23, 2015 | 19.77 | 20.32 | 19.64 | 19.69 | 3,128,288 | +0.24(+1.23%) |
Jan 22, 2015 | 19.51 | 19.55 | 19.06 | 19.45 | 1,892,934 | +0.24(+1.25%) |
Jan 21, 2015 | 18.81 | 19.39 | 18.81 | 19.21 | 3,248,020 | +0.42(+2.24%) |
Jan 20, 2015 | 19.26 | 19.29 | 18.65 | 18.79 | 2,264,627 | -0.36(-1.88%) |
Jan 16, 2015 | 18.58 | 19.28 | 18.52 | 19.15 | 2,317,839 | +0.54(+2.90%) |
Jan 15, 2015 | 19.48 | 19.61 | 18.57 | 18.61 | 3,082,638 | -0.79(-4.07%) |
Jan 14, 2015 | 18.82 | 19.42 | 18.71 | 19.40 | 2,458,226 | +0.30(+1.57%) |
Jan 13, 2015 | 19.57 | 19.80 | 18.87 | 19.10 | 3,237,585 | -0.25(-1.29%) |
Jan 12, 2015 | 19.27 | 19.68 | 19.03 | 19.35 | 2,543,391 | +0.04(+0.21%) |
Jan 09, 2015 | 19.64 | 19.66 | 19.21 | 19.31 | 1,867,925 | -0.24(-1.23%) |
Jan 08, 2015 | 19.26 | 19.71 | 19.24 | 19.55 | 2,642,320 | +0.51(+2.68%) |
Jan 07, 2015 | 19.31 | 19.39 | 18.92 | 19.04 | 3,380,867 | -0.03(-0.16%) |
Jan 06, 2015 | 19.54 | 19.61 | 18.81 | 19.07 | 2,787,554 | -0.47(-2.41%) |
Jan 05, 2015 | 19.41 | 19.88 | 19.36 | 19.54 | 2,463,007 | +0.00(+0.00%) |
Jan 02, 2015 | 19.53 | 19.71 | 19.19 | 19.54 | 1,375,864 | +0.13(+0.67%) |
Dec 31, 2014 | 19.70 | 19.41 | 19.41 | 19.41 | 1,402,200 | -0.21(-1.07%) |
Dec 30, 2014 | 19.72 | 19.95 | 19.59 | 19.62 | 1,368,321 | -0.22(-1.11%) |
Dec 29, 2014 | 19.87 | 20.06 | 19.70 | 19.84 | 1,496,095 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.04 | 19.68 | 19.85 | 1,048,617 | -0.01(-0.05%) |
Dec 24, 2014 | 19.78 | 19.86 | 19.86 | 19.86 | 1,211,400 | +0.03(+0.15%) |
Dec 23, 2014 | 19.94 | 20.10 | 19.66 | 19.83 | 3,879,368 | +0.35(+1.80%) |
Dec 22, 2014 | 18.52 | 19.53 | 18.51 | 19.48 | 2,392,851 | +0.12(+0.62%) |
Dec 19, 2014 | 19.33 | 19.63 | 19.15 | 19.36 | 4,933,950 | +0.09(+0.47%) |
Dec 18, 2014 | 18.94 | 19.32 | 18.80 | 19.27 | 5,921,152 | +0.68(+3.66%) |
Dec 17, 2014 | 18.15 | 18.65 | 18.01 | 18.59 | 4,529,055 | +0.53(+2.93%) |
Dec 16, 2014 | 17.98 | 18.44 | 17.83 | 18.06 | 4,219,382 | -0.07(-0.39%) |
Dec 15, 2014 | 18.41 | 18.57 | 18.05 | 18.13 | 4,924,978 | +0.01(+0.06%) |
Dec 12, 2014 | 17.99 | 18.67 | 17.88 | 18.12 | 4,642,335 | -0.02(-0.11%) |
Dec 11, 2014 | 18.00 | 18.95 | 17.65 | 18.14 | 11,545,657 | +1.18(+6.96%) |
Dec 10, 2014 | 17.59 | 17.59 | 16.86 | 16.96 | 3,540,760 | -0.63(-3.58%) |
Dec 09, 2014 | 17.00 | 17.65 | 16.73 | 17.59 | 3,700,976 | +0.36(+2.09%) |
Dec 08, 2014 | 16.87 | 17.45 | 16.81 | 17.23 | 5,717,452 | +0.36(+2.13%) |
Dec 05, 2014 | 16.35 | 16.99 | 16.32 | 16.87 | 2,581,037 | +0.49(+2.99%) |
Dec 04, 2014 | 16.51 | 16.60 | 16.26 | 16.38 | 2,602,815 | -0.17(-1.03%) |
Dec 03, 2014 | 15.95 | 16.59 | 15.90 | 16.55 | 3,111,633 | +0.59(+3.70%) |
Dec 02, 2014 | 16.27 | 16.30 | 15.88 | 15.96 | 3,081,334 | -0.30(-1.85%) |
Dec 01, 2014 | 16.51 | 16.55 | 16.16 | 16.26 | 2,308,346 | -0.27(-1.63%) |
Nov 28, 2014 | 16.73 | 16.74 | 16.31 | 16.53 | 969,574 | -0.21(-1.25%) |
Nov 26, 2014 | 16.77 | 16.74 | 16.74 | 16.74 | 1,501,900 | -0.01(-0.06%) |
Nov 25, 2014 | 16.77 | 16.92 | 16.50 | 16.75 | 1,986,305 | -0.01(-0.06%) |
Nov 24, 2014 | 16.48 | 16.80 | 16.36 | 16.76 | 2,918,274 | +0.29(+1.76%) |
Nov 21, 2014 | 16.38 | 16.53 | 16.05 | 16.47 | 5,135,630 | +0.57(+3.58%) |
Nov 20, 2014 | 15.38 | 15.98 | 15.25 | 15.90 | 3,809,371 | +0.46(+2.98%) |
Nov 19, 2014 | 15.13 | 15.53 | 15.00 | 15.44 | 4,039,823 | +0.24(+1.58%) |
Nov 18, 2014 | 14.98 | 15.37 | 14.93 | 15.20 | 2,918,724 | +0.27(+1.81%) |
Nov 17, 2014 | 15.09 | 15.28 | 14.90 | 14.93 | 1,791,202 | -0.22(-1.45%) |
Nov 14, 2014 | 14.82 | 15.22 | 14.69 | 15.15 | 1,661,799 | +0.34(+2.30%) |
Nov 13, 2014 | 15.13 | 15.13 | 14.70 | 14.81 | 2,604,144 | -0.36(-2.37%) |
Nov 12, 2014 | 15.12 | 15.42 | 14.93 | 15.17 | 2,951,678 | -0.15(-0.98%) |
Nov 11, 2014 | 15.38 | 15.46 | 15.25 | 15.32 | 2,208,638 | +0.01(+0.07%) |
Nov 10, 2014 | 15.98 | 16.03 | 15.18 | 15.31 | 5,481,728 | -1.31(-7.88%) |
Nov 07, 2014 | 16.43 | 16.74 | 16.36 | 16.62 | 1,753,075 | +0.23(+1.40%) |
Nov 06, 2014 | 16.32 | 16.65 | 16.30 | 16.39 | 1,529,012 | +0.06(+0.37%) |
Nov 05, 2014 | 16.75 | 16.75 | 16.25 | 16.33 | 2,150,498 | -0.28(-1.69%) |
Nov 04, 2014 | 16.68 | 16.93 | 16.50 | 16.61 | 1,817,635 | -0.21(-1.25%) |
Nov 03, 2014 | 16.79 | 17.04 | 16.70 | 16.82 | 1,660,626 | +0.06(+0.36%) |
Oct 31, 2014 | 16.89 | 16.93 | 16.61 | 16.76 | 2,278,330 | +0.19(+1.15%) |
Oct 30, 2014 | 16.40 | 16.72 | 16.21 | 16.57 | 2,122,915 | +0.20(+1.22%) |
Oct 29, 2014 | 16.61 | 16.61 | 16.15 | 16.37 | 2,396,281 | -0.21(-1.27%) |
Oct 28, 2014 | 16.11 | 16.60 | 16.03 | 16.58 | 2,271,733 | +0.50(+3.11%) |
Oct 27, 2014 | 16.11 | 16.24 | 16.24 | 16.08 | 1,712,334 | -0.16(-0.99%) |
Oct 24, 2014 | 16.50 | 16.52 | 16.07 | 16.24 | 3,150,602 | -0.35(-2.11%) |
Oct 23, 2014 | 15.93 | 16.75 | 15.86 | 16.59 | 4,876,801 | +1.06(+6.83%) |
Oct 22, 2014 | 16.15 | 16.18 | 15.52 | 15.53 | 2,598,837 | -0.63(-3.90%) |
Oct 21, 2014 | 15.64 | 16.32 | 15.63 | 16.16 | 4,184,314 | +0.61(+3.92%) |
Oct 20, 2014 | 15.10 | 15.55 | 15.04 | 15.55 | 3,576,719 | +0.42(+2.78%) |
Oct 17, 2014 | 15.31 | 15.58 | 15.08 | 15.13 | 4,752,367 | +0.03(+0.20%) |
Oct 16, 2014 | 14.52 | 15.29 | 14.37 | 15.10 | 5,684,225 | +0.56(+3.85%) |
Oct 15, 2014 | 13.96 | 14.65 | 13.77 | 14.54 | 6,881,301 | +0.38(+2.68%) |
Oct 14, 2014 | 14.35 | 14.53 | 13.99 | 14.16 | 4,870,764 | -0.09(-0.63%) |
Oct 13, 2014 | 14.47 | 14.75 | 14.06 | 14.25 | 3,692,098 | -0.26(-1.79%) |
Oct 10, 2014 | 15.29 | 15.35 | 14.47 | 14.51 | 5,565,282 | -1.03(-6.63%) |
Oct 09, 2014 | 16.17 | 16.23 | 15.62 | 15.54 | 4,778,545 | -0.73(-4.49%) |
Oct 08, 2014 | 15.91 | 16.29 | 15.38 | 16.27 | 4,432,086 | +0.43(+2.71%) |
Oct 07, 2014 | 16.18 | 16.26 | 15.81 | 15.84 | 4,607,528 | -0.41(-2.52%) |
Oct 06, 2014 | 16.65 | 16.65 | 15.86 | 16.25 | 4,678,984 | -0.28(-1.69%) |
Oct 03, 2014 | 16.97 | 16.97 | 16.52 | 16.53 | 3,448,749 | -0.24(-1.43%) |
Oct 02, 2014 | 16.72 | 16.90 | 16.23 | 16.77 | 3,456,387 | +0.05(+0.30%) |
Oct 01, 2014 | 16.74 | 16.94 | 16.57 | 16.72 | 4,466,841 | +0.00(+0.00%) |
Sep 30, 2014 | 17.00 | 17.09 | 16.66 | 16.72 | 4,050,208 | -0.31(-1.82%) |
Sep 29, 2014 | 17.00 | 17.18 | 16.83 | 17.03 | 4,324,321 | -0.18(-1.05%) |
Sep 26, 2014 | 17.40 | 17.50 | 17.13 | 17.21 | 3,134,127 | -0.14(-0.81%) |
Sep 25, 2014 | 17.81 | 17.88 | 17.35 | 17.35 | 3,363,378 | -0.56(-3.13%) |
Sep 24, 2014 | 17.78 | 17.99 | 17.73 | 17.91 | 1,937,931 | +0.13(+0.73%) |
Sep 23, 2014 | 17.76 | 18.03 | 17.68 | 17.78 | 3,877,496 | -0.01(-0.06%) |
Sep 22, 2014 | 18.49 | 18.59 | 17.77 | 17.79 | 6,030,685 | -1.07(-5.67%) |
Sep 19, 2014 | 19.24 | 19.31 | 18.78 | 18.86 | 2,315,384 | -0.38(-1.98%) |
Sep 18, 2014 | 19.17 | 19.25 | 19.07 | 19.24 | 1,912,231 | +0.11(+0.58%) |
Sep 17, 2014 | 19.07 | 19.41 | 19.02 | 19.13 | 3,340,846 | +0.02(+0.10%) |
Sep 16, 2014 | 19.11 | 19.25 | 19.04 | 19.11 | 3,544,243 | -0.10(-0.52%) |
Sep 15, 2014 | 19.41 | 19.46 | 19.08 | 19.21 | 2,814,588 | -0.20(-1.03%) |
Sep 12, 2014 | 19.66 | 19.81 | 19.34 | 19.41 | 3,060,501 | -0.24(-1.22%) |
Sep 11, 2014 | 19.58 | 19.95 | 19.47 | 19.65 | 3,991,222 | +0.25(+1.29%) |
Sep 10, 2014 | 19.48 | 19.66 | 19.21 | 19.40 | 2,478,641 | -0.02(-0.10%) |
Sep 09, 2014 | 19.24 | 19.62 | 19.10 | 19.42 | 3,313,408 | +0.13(+0.67%) |
Sep 08, 2014 | 19.42 | 19.60 | 19.21 | 19.29 | 2,131,590 | -0.09(-0.46%) |
Sep 05, 2014 | 18.98 | 19.52 | 18.94 | 19.38 | 6,912,289 | +0.87(+4.70%) |
Sep 04, 2014 | 19.25 | 19.35 | 18.36 | 18.51 | 15,661,199 | -1.95(-9.53%) |
Sep 03, 2014 | 20.33 | 20.49 | 20.06 | 20.46 | 5,558,024 | +0.30(+1.49%) |
Sep 02, 2014 | 20.82 | 20.82 | 20.13 | 20.16 | 4,088,929 | -0.53(-2.56%) |
Aug 29, 2014 | 20.52 | 20.69 | 20.69 | 20.69 | 2,038,500 | +0.22(+1.07%) |
Aug 28, 2014 | 20.45 | 20.64 | 20.36 | 20.47 | 1,526,036 | -0.13(-0.63%) |
Aug 27, 2014 | 20.88 | 20.98 | 20.48 | 20.60 | 2,586,144 | -0.14(-0.68%) |
Aug 26, 2014 | 20.02 | 20.91 | 19.99 | 20.74 | 4,644,618 | +0.81(+4.06%) |
Aug 25, 2014 | 20.00 | 20.16 | 19.98 | 19.93 | 1,974,312 | +0.09(+0.45%) |
Aug 22, 2014 | 19.99 | 20.21 | 19.82 | 19.84 | 1,808,483 | -0.24(-1.20%) |
Aug 21, 2014 | 19.56 | 20.10 | 19.51 | 20.08 | 3,061,000 | +0.55(+2.82%) |
Aug 20, 2014 | 19.18 | 19.57 | 19.16 | 19.53 | 1,884,409 | +0.26(+1.35%) |
Aug 19, 2014 | 19.23 | 19.32 | 19.16 | 19.27 | 3,016,060 | -0.07(-0.36%) |
Aug 18, 2014 | 19.12 | 19.39 | 18.96 | 19.34 | 2,894,861 | +0.52(+2.76%) |
Aug 15, 2014 | 19.18 | 19.18 | 18.67 | 18.82 | 2,037,913 | -0.22(-1.16%) |
Aug 14, 2014 | 18.79 | 19.34 | 18.64 | 19.04 | 4,389,242 | +0.27(+1.44%) |
Aug 13, 2014 | 19.11 | 19.23 | 18.68 | 18.77 | 4,812,183 | -0.45(-2.34%) |
Aug 12, 2014 | 19.46 | 19.51 | 19.08 | 19.22 | 1,610,187 | -0.35(-1.79%) |
Aug 11, 2014 | 19.26 | 19.67 | 19.21 | 19.57 | 1,685,092 | +0.45(+2.35%) |
Aug 08, 2014 | 19.26 | 19.35 | 19.08 | 19.12 | 1,685,256 | -0.07(-0.36%) |
Aug 07, 2014 | 19.44 | 19.63 | 19.13 | 19.19 | 1,322,022 | -0.20(-1.03%) |
Aug 06, 2014 | 19.09 | 19.61 | 19.06 | 19.39 | 1,391,381 | +0.13(+0.67%) |
Aug 05, 2014 | 18.80 | 19.36 | 18.76 | 19.26 | 2,383,057 | +0.29(+1.53%) |
Aug 04, 2014 | 19.15 | 19.23 | 18.80 | 18.97 | 2,023,472 | -0.13(-0.68%) |
Aug 01, 2014 | 19.49 | 19.50 | 18.77 | 19.10 | 3,202,787 | -0.43(-2.20%) |
Jul 31, 2014 | 19.67 | 19.90 | 19.48 | 19.53 | 2,318,856 | -0.40(-2.01%) |
Jul 30, 2014 | 19.63 | 20.05 | 19.52 | 19.93 | 3,797,598 | +0.45(+2.31%) |
Jul 29, 2014 | 19.57 | 19.73 | 19.47 | 19.48 | 1,611,999 | -0.06(-0.31%) |
Jul 28, 2014 | 19.64 | 19.79 | 19.39 | 19.54 | 2,353,243 | -0.08(-0.41%) |
Jul 25, 2014 | 19.70 | 19.78 | 19.51 | 19.62 | 1,540,249 | -0.16(-0.81%) |
Jul 24, 2014 | 20.01 | 20.14 | 19.69 | 19.78 | 3,765,469 | -0.13(-0.65%) |
Jul 23, 2014 | 20.35 | 20.35 | 19.78 | 19.91 | 3,964,311 | -0.66(-3.21%) |
Jul 22, 2014 | 20.14 | 20.80 | 20.09 | 20.57 | 3,307,559 | +0.61(+3.06%) |
Jul 21, 2014 | 19.95 | 20.09 | 19.84 | 19.96 | 1,879,544 | -0.03(-0.15%) |
Jul 18, 2014 | 20.04 | 20.13 | 19.84 | 19.99 | 3,558,451 | +0.09(+0.45%) |
Jul 17, 2014 | 19.86 | 20.25 | 19.86 | 19.90 | 2,085,351 | -0.21(-1.04%) |
Jul 16, 2014 | 20.50 | 20.57 | 20.06 | 20.11 | 3,345,353 | -0.13(-0.64%) |
Jul 15, 2014 | 20.48 | 20.62 | 20.11 | 20.24 | 2,716,869 | -0.25(-1.22%) |
Jul 14, 2014 | 20.74 | 20.78 | 20.36 | 20.49 | 1,855,795 | -0.06(-0.29%) |
Jul 11, 2014 | 20.56 | 20.69 | 20.43 | 20.55 | 2,005,386 | +0.00(+0.00%) |
Jul 10, 2014 | 20.59 | 20.85 | 20.26 | 20.55 | 3,673,114 | -0.38(-1.82%) |
Jul 09, 2014 | 21.15 | 21.22 | 20.81 | 20.93 | 2,686,065 | -0.19(-0.90%) |
Jul 08, 2014 | 22.15 | 22.15 | 20.85 | 21.12 | 5,068,789 | -0.91(-4.13%) |
Jul 07, 2014 | 22.11 | 22.46 | 21.98 | 22.03 | 3,108,794 | -0.14(-0.63%) |
Jul 03, 2014 | 22.18 | 22.17 | 22.17 | 22.17 | 1,288,200 | +0.02(+0.09%) |
Jul 02, 2014 | 21.96 | 22.46 | 21.91 | 22.15 | 2,800,897 | +0.25(+1.14%) |
Jul 01, 2014 | 21.80 | 22.28 | 21.70 | 21.90 | 2,298,833 | +0.24(+1.11%) |
Jun 30, 2014 | 21.45 | 21.73 | 21.35 | 21.66 | 1,559,755 | +0.14(+0.65%) |
Jun 27, 2014 | 21.42 | 21.67 | 21.40 | 21.52 | 2,125,186 | -0.07(-0.32%) |
Jun 26, 2014 | 21.49 | 21.61 | 21.31 | 21.59 | 2,415,229 | +0.06(+0.28%) |
Jun 25, 2014 | 21.60 | 21.63 | 21.29 | 21.53 | 2,010,859 | -0.20(-0.92%) |
Jun 24, 2014 | 21.97 | 22.19 | 21.61 | 21.73 | 2,401,834 | -0.23(-1.05%) |
Jun 23, 2014 | 22.07 | 22.15 | 21.82 | 21.96 | 3,413,519 | -0.35(-1.57%) |
Jun 20, 2014 | 22.29 | 22.36 | 22.20 | 22.31 | 3,132,155 | +0.07(+0.31%) |
Jun 19, 2014 | 22.33 | 22.39 | 22.12 | 22.24 | 2,807,540 | -0.07(-0.31%) |
Jun 18, 2014 | 22.48 | 22.54 | 22.14 | 22.31 | 3,074,178 | -0.20(-0.89%) |
Jun 17, 2014 | 22.32 | 22.79 | 22.28 | 22.51 | 2,916,127 | +0.11(+0.49%) |
Jun 16, 2014 | 22.37 | 22.50 | 22.16 | 22.40 | 2,238,535 | +0.09(+0.40%) |
Jun 13, 2014 | 22.00 | 22.39 | 21.94 | 22.31 | 2,503,237 | +0.12(+0.54%) |
Jun 12, 2014 | 22.39 | 22.53 | 22.02 | 22.19 | 3,081,317 | -0.23(-1.03%) |
Jun 11, 2014 | 22.45 | 22.80 | 22.30 | 22.42 | 2,652,012 | -0.26(-1.15%) |
Jun 10, 2014 | 22.47 | 22.90 | 22.45 | 22.68 | 2,819,939 | +0.45(+2.02%) |
Jun 06, 2014 | 22.53 | 22.94 | 22.17 | 22.23 | 5,915,891 | -0.25(-1.11%) |
Jun 05, 2014 | 22.00 | 22.75 | 21.53 | 22.48 | 20,163,944 | +3.49(+18.38%) |
Jun 04, 2014 | 18.74 | 19.16 | 18.67 | 18.99 | 4,986,770 | +0.17(+0.90%) |
Jun 03, 2014 | 18.74 | 19.06 | 18.54 | 18.82 | 3,615,889 | +0.17(+0.91%) |