Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.66 | 22.74 | 22.39 | 22.62 | 1,207,190 | -0.04(-0.16%) |
May 28, 2015 | 22.69 | 22.82 | 22.61 | 22.66 | 1,218,568 | -0.05(-0.20%) |
May 27, 2015 | 22.41 | 22.71 | 22.30 | 22.71 | 2,281,198 | +0.30(+1.36%) |
May 26, 2015 | 22.50 | 22.56 | 22.21 | 22.40 | 1,504,896 | -0.22(-0.98%) |
May 22, 2015 | 22.47 | 22.62 | 22.62 | 22.62 | 734,237 | +0.10(+0.45%) |
May 21, 2015 | 22.70 | 22.80 | 22.48 | 22.52 | 1,072,183 | -0.24(-1.05%) |
May 20, 2015 | 22.64 | 22.80 | 22.51 | 22.76 | 1,070,868 | +0.17(+0.77%) |
May 19, 2015 | 22.84 | 22.97 | 22.58 | 22.59 | 1,755,846 | -0.28(-1.21%) |
May 18, 2015 | 22.35 | 22.93 | 22.23 | 22.86 | 2,645,808 | +0.48(+2.14%) |
May 15, 2015 | 22.29 | 22.39 | 22.20 | 22.39 | 1,735,183 | +0.06(+0.29%) |
May 14, 2015 | 21.89 | 22.33 | 21.73 | 22.32 | 1,571,516 | +0.63(+2.89%) |
May 13, 2015 | 21.51 | 21.82 | 21.46 | 21.69 | 1,305,278 | +0.22(+1.03%) |
May 12, 2015 | 21.45 | 21.57 | 21.26 | 21.47 | 987,325 | -0.05(-0.21%) |
May 11, 2015 | 21.42 | 21.58 | 21.39 | 21.52 | 763,403 | +0.06(+0.30%) |
May 08, 2015 | 21.50 | 21.56 | 21.40 | 21.46 | 1,120,017 | +0.18(+0.86%) |
May 07, 2015 | 21.03 | 21.34 | 20.95 | 21.27 | 1,592,437 | +0.27(+1.27%) |
May 06, 2015 | 21.22 | 21.30 | 20.86 | 21.01 | 1,118,673 | -0.08(-0.39%) |
May 05, 2015 | 21.34 | 21.51 | 21.06 | 21.09 | 1,690,877 | -0.31(-1.46%) |
May 04, 2015 | 21.12 | 21.48 | 21.12 | 21.40 | 1,789,254 | +0.33(+1.57%) |
May 01, 2015 | 20.57 | 21.11 | 20.47 | 21.07 | 1,409,295 | +0.40(+1.95%) |
Apr 30, 2015 | 21.05 | 21.13 | 20.54 | 20.67 | 2,503,473 | -0.58(-2.72%) |
Apr 29, 2015 | 21.31 | 21.52 | 21.23 | 21.24 | 2,131,255 | -0.17(-0.77%) |
Apr 28, 2015 | 21.72 | 21.85 | 21.28 | 21.41 | 3,178,112 | -0.29(-1.35%) |
Apr 27, 2015 | 21.79 | 22.01 | 21.60 | 21.70 | 1,308,130 | -0.04(-0.17%) |
Apr 24, 2015 | 22.05 | 22.06 | 21.69 | 21.74 | 1,071,560 | -0.22(-1.00%) |
Apr 23, 2015 | 21.68 | 22.04 | 21.54 | 21.96 | 1,971,919 | +0.16(+0.72%) |
Apr 22, 2015 | 21.55 | 21.80 | 21.43 | 21.80 | 1,512,641 | +0.27(+1.24%) |
Apr 21, 2015 | 21.57 | 21.63 | 21.39 | 21.54 | 1,359,423 | +0.12(+0.56%) |
Apr 20, 2015 | 21.35 | 21.54 | 21.29 | 21.42 | 1,354,726 | +0.25(+1.17%) |
Apr 17, 2015 | 21.43 | 21.50 | 21.12 | 21.17 | 1,816,968 | -0.48(-2.20%) |
Apr 16, 2015 | 21.98 | 22.01 | 21.65 | 21.65 | 1,548,407 | -0.33(-1.50%) |
Apr 15, 2015 | 21.97 | 22.12 | 21.90 | 21.98 | 1,555,024 | +0.05(+0.21%) |
Apr 14, 2015 | 21.75 | 22.01 | 21.68 | 21.93 | 1,885,256 | +0.22(+1.01%) |
Apr 13, 2015 | 21.88 | 21.96 | 21.68 | 21.71 | 1,645,655 | -0.23(-1.05%) |
Apr 10, 2015 | 21.93 | 21.99 | 21.84 | 21.94 | 1,470,284 | +0.02(+0.08%) |
Apr 09, 2015 | 21.96 | 22.02 | 21.88 | 21.92 | 1,897,516 | -0.04(-0.17%) |
Apr 08, 2015 | 21.62 | 21.97 | 21.49 | 21.96 | 3,043,854 | +0.62(+2.93%) |
Apr 07, 2015 | 21.34 | 21.56 | 21.32 | 21.34 | 1,120,936 | -0.04(-0.17%) |
Apr 06, 2015 | 21.07 | 21.44 | 21.02 | 21.37 | 1,934,488 | +0.14(+0.65%) |
Apr 02, 2015 | 21.25 | 21.23 | 21.23 | 21.23 | 1,301,774 | -0.01(-0.04%) |
Apr 01, 2015 | 21.27 | 21.39 | 21.07 | 21.24 | 1,397,784 | -0.21(-0.98%) |
Mar 31, 2015 | 21.46 | 21.56 | 21.33 | 21.46 | 1,458,623 | -0.10(-0.47%) |
Mar 30, 2015 | 21.16 | 21.59 | 21.12 | 21.56 | 1,739,074 | +0.54(+2.58%) |
Mar 27, 2015 | 21.07 | 21.20 | 20.89 | 21.01 | 1,957,800 | +0.03(+0.13%) |
Mar 26, 2015 | 20.78 | 21.11 | 20.56 | 20.99 | 2,647,676 | +0.09(+0.44%) |
Mar 25, 2015 | 21.68 | 21.73 | 20.88 | 20.90 | 1,908,956 | -0.72(-3.35%) |
Mar 24, 2015 | 21.55 | 21.74 | 21.41 | 21.62 | 2,018,036 | +0.15(+0.68%) |
Mar 23, 2015 | 21.65 | 21.82 | 21.40 | 21.47 | 2,201,319 | -0.23(-1.06%) |
Mar 20, 2015 | 21.50 | 21.75 | 21.34 | 21.70 | 2,974,611 | +0.28(+1.28%) |
Mar 19, 2015 | 20.33 | 21.54 | 19.87 | 21.43 | 8,244,860 | +0.64(+3.09%) |
Mar 18, 2015 | 20.69 | 20.89 | 20.45 | 20.79 | 3,262,832 | +0.01(+0.04%) |
Mar 17, 2015 | 20.27 | 20.82 | 20.21 | 20.78 | 2,945,085 | +0.39(+1.89%) |
Mar 16, 2015 | 20.40 | 20.45 | 20.18 | 20.39 | 1,891,328 | +0.45(+2.25%) |
Mar 13, 2015 | 19.91 | 20.00 | 19.63 | 19.94 | 1,190,391 | +0.04(+0.18%) |
Mar 12, 2015 | 19.76 | 19.97 | 19.74 | 19.90 | 970,147 | +0.18(+0.93%) |
Mar 11, 2015 | 19.56 | 19.75 | 19.38 | 19.72 | 1,335,251 | +0.19(+0.99%) |
Mar 10, 2015 | 19.73 | 19.83 | 19.53 | 19.53 | 1,049,811 | -0.45(-2.25%) |
Mar 09, 2015 | 19.99 | 20.09 | 19.87 | 19.98 | 898,022 | +0.03(+0.14%) |
Mar 06, 2015 | 19.96 | 20.09 | 19.76 | 19.95 | 1,266,494 | -0.15(-0.73%) |
Mar 05, 2015 | 20.28 | 20.30 | 20.01 | 20.10 | 1,046,989 | -0.17(-0.86%) |
Mar 04, 2015 | 20.04 | 20.27 | 19.94 | 20.27 | 1,399,461 | +0.08(+0.41%) |
Mar 03, 2015 | 20.43 | 20.53 | 20.16 | 20.19 | 1,323,629 | -0.28(-1.35%) |
Mar 02, 2015 | 20.16 | 20.58 | 20.13 | 20.46 | 2,072,369 | +0.30(+1.50%) |
Feb 27, 2015 | 20.28 | 20.30 | 20.09 | 20.16 | 1,505,787 | -0.14(-0.68%) |
Feb 26, 2015 | 20.38 | 20.46 | 20.19 | 20.30 | 1,077,753 | -0.08(-0.41%) |
Feb 25, 2015 | 20.65 | 20.72 | 20.34 | 20.38 | 1,220,808 | -0.35(-1.68%) |
Feb 24, 2015 | 20.45 | 20.76 | 20.39 | 20.73 | 1,107,348 | +0.26(+1.26%) |
Feb 23, 2015 | 20.45 | 20.47 | 20.18 | 20.47 | 1,353,339 | -0.07(-0.36%) |
Feb 20, 2015 | 20.35 | 20.57 | 20.22 | 20.55 | 920,503 | +0.16(+0.77%) |
Feb 19, 2015 | 20.35 | 20.50 | 20.26 | 20.39 | 1,119,460 | -0.06(-0.27%) |
Feb 18, 2015 | 20.33 | 20.59 | 20.27 | 20.45 | 1,640,208 | +0.05(+0.23%) |
Feb 17, 2015 | 20.39 | 20.54 | 20.25 | 20.40 | 1,865,403 | -0.04(-0.18%) |
Feb 13, 2015 | 20.21 | 20.44 | 20.44 | 20.44 | 2,037,768 | +0.25(+1.23%) |
Feb 12, 2015 | 20.01 | 20.22 | 19.91 | 20.19 | 1,790,815 | +0.29(+1.48%) |
Feb 11, 2015 | 19.76 | 20.04 | 19.64 | 19.90 | 1,944,655 | +0.18(+0.93%) |
Feb 10, 2015 | 19.66 | 19.73 | 19.46 | 19.71 | 1,253,877 | +0.25(+1.27%) |
Feb 09, 2015 | 19.25 | 19.57 | 19.11 | 19.46 | 1,184,534 | +0.05(+0.24%) |
Feb 06, 2015 | 19.43 | 19.58 | 19.33 | 19.42 | 1,179,913 | -0.01(-0.05%) |
Feb 05, 2015 | 19.24 | 19.46 | 19.14 | 19.43 | 1,203,399 | +0.25(+1.29%) |
Feb 04, 2015 | 19.22 | 19.38 | 19.15 | 19.18 | 1,466,131 | -0.16(-0.85%) |
Feb 03, 2015 | 18.98 | 19.36 | 18.93 | 19.35 | 1,936,820 | +0.45(+2.37%) |
Feb 02, 2015 | 18.94 | 19.03 | 18.62 | 18.90 | 2,117,564 | +0.05(+0.29%) |
Jan 30, 2015 | 19.00 | 19.01 | 18.72 | 18.84 | 1,698,663 | -0.31(-1.62%) |
Jan 29, 2015 | 18.66 | 19.22 | 18.56 | 19.15 | 3,221,167 | +0.59(+3.15%) |
Jan 28, 2015 | 18.95 | 19.00 | 18.52 | 18.57 | 1,623,542 | -0.15(-0.78%) |
Jan 27, 2015 | 18.77 | 18.94 | 18.50 | 18.71 | 2,605,835 | -0.39(-2.06%) |
Jan 26, 2015 | 18.95 | 19.17 | 18.76 | 19.11 | 1,634,147 | +0.10(+0.53%) |
Jan 23, 2015 | 19.09 | 19.29 | 18.96 | 19.01 | 1,875,256 | -0.08(-0.43%) |
Jan 22, 2015 | 18.82 | 19.10 | 18.54 | 19.09 | 2,413,601 | +0.27(+1.41%) |
Jan 21, 2015 | 18.78 | 18.98 | 18.59 | 18.82 | 2,056,326 | -0.05(-0.24%) |
Jan 20, 2015 | 19.27 | 19.27 | 18.70 | 18.87 | 2,106,231 | -0.39(-2.04%) |
Jan 16, 2015 | 18.83 | 19.27 | 18.77 | 19.26 | 1,947,500 | +0.41(+2.18%) |
Jan 15, 2015 | 19.39 | 19.46 | 18.82 | 18.85 | 2,181,414 | -0.47(-2.41%) |
Jan 14, 2015 | 19.29 | 19.45 | 18.96 | 19.32 | 2,910,913 | -0.23(-1.17%) |
Jan 13, 2015 | 19.81 | 20.03 | 19.31 | 19.55 | 1,985,459 | -0.09(-0.47%) |
Jan 12, 2015 | 19.84 | 19.89 | 19.45 | 19.64 | 2,021,367 | -0.25(-1.24%) |
Jan 09, 2015 | 20.08 | 20.08 | 19.80 | 19.89 | 2,125,369 | -0.21(-1.05%) |
Jan 08, 2015 | 19.80 | 20.11 | 19.75 | 20.10 | 3,827,623 | +0.51(+2.61%) |
Jan 07, 2015 | 19.36 | 19.58 | 19.21 | 19.58 | 2,205,761 | +0.37(+1.90%) |
Jan 06, 2015 | 19.47 | 19.48 | 18.96 | 19.22 | 4,271,705 | -0.23(-1.18%) |
Jan 05, 2015 | 19.57 | 19.59 | 19.35 | 19.45 | 2,788,562 | -0.32(-1.62%) |
Jan 02, 2015 | 19.99 | 20.11 | 19.52 | 19.77 | 2,207,817 | -0.19(-0.96%) |
Dec 31, 2014 | 20.21 | 19.96 | 19.96 | 19.96 | 1,643,614 | -0.21(-1.04%) |
Dec 30, 2014 | 20.12 | 20.28 | 20.09 | 20.17 | 1,223,448 | -0.01(-0.05%) |
Dec 29, 2014 | 20.42 | 20.52 | 20.17 | 20.18 | 1,830,337 | -0.24(-1.16%) |
Dec 26, 2014 | 20.07 | 20.43 | 20.01 | 20.42 | 1,780,411 | +0.41(+2.06%) |
Dec 24, 2014 | 19.89 | 20.00 | 20.00 | 20.00 | 746,610 | +0.16(+0.78%) |
Dec 23, 2014 | 19.88 | 20.11 | 19.78 | 19.85 | 3,377,314 | +0.09(+0.46%) |
Dec 22, 2014 | 19.60 | 20.02 | 19.60 | 19.76 | 4,264,125 | +0.16(+0.79%) |
Dec 19, 2014 | 19.15 | 19.66 | 19.14 | 19.60 | 6,784,813 | +0.44(+2.29%) |
Dec 18, 2014 | 19.43 | 19.43 | 18.61 | 19.16 | 6,155,489 | +0.81(+4.43%) |
Dec 17, 2014 | 18.04 | 18.39 | 17.90 | 18.35 | 3,246,573 | +0.35(+1.93%) |
Dec 16, 2014 | 17.95 | 18.34 | 17.83 | 18.00 | 2,598,839 | +0.01(+0.05%) |
Dec 15, 2014 | 17.94 | 18.13 | 17.78 | 17.99 | 3,320,874 | +0.16(+0.87%) |
Dec 12, 2014 | 18.15 | 18.19 | 17.84 | 17.84 | 1,495,060 | -0.54(-2.94%) |
Dec 11, 2014 | 18.39 | 18.68 | 18.34 | 18.38 | 1,685,095 | +0.06(+0.35%) |
Dec 10, 2014 | 18.65 | 18.70 | 18.27 | 18.31 | 1,621,263 | -0.36(-1.91%) |
Dec 09, 2014 | 18.22 | 18.71 | 18.18 | 18.67 | 1,934,042 | +0.16(+0.84%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.42 | 18.51 | 2,013,797 | -0.42(-2.22%) |
Dec 05, 2014 | 18.92 | 19.20 | 18.90 | 18.93 | 1,624,250 | +0.05(+0.24%) |
Dec 04, 2014 | 19.08 | 19.10 | 18.86 | 18.89 | 1,344,783 | -0.20(-1.05%) |
Dec 03, 2014 | 18.89 | 19.12 | 18.80 | 19.09 | 1,354,283 | +0.25(+1.31%) |
Dec 02, 2014 | 18.48 | 18.88 | 18.48 | 18.84 | 1,697,876 | +0.33(+1.78%) |
Dec 01, 2014 | 18.79 | 18.88 | 18.51 | 18.51 | 2,017,320 | -0.46(-2.41%) |
Nov 28, 2014 | 19.05 | 19.14 | 18.88 | 18.97 | 1,138,422 | -0.19(-1.00%) |
Nov 26, 2014 | 19.14 | 19.16 | 19.16 | 19.16 | 1,351,138 | +0.04(+0.19%) |
Nov 25, 2014 | 19.18 | 19.20 | 19.04 | 19.13 | 1,097,077 | -0.01(-0.05%) |
Nov 24, 2014 | 18.93 | 19.18 | 18.92 | 19.14 | 1,823,808 | +0.28(+1.50%) |
Nov 21, 2014 | 19.00 | 19.15 | 18.82 | 18.85 | 2,170,236 | +0.08(+0.44%) |
Nov 20, 2014 | 18.72 | 18.95 | 18.68 | 18.77 | 1,416,540 | -0.04(-0.19%) |
Nov 19, 2014 | 19.20 | 19.20 | 18.78 | 18.81 | 1,961,561 | -0.45(-2.33%) |
Nov 18, 2014 | 19.05 | 19.41 | 19.05 | 19.25 | 2,028,660 | +0.22(+1.15%) |
Nov 17, 2014 | 18.92 | 19.17 | 18.77 | 19.04 | 2,551,510 | +0.10(+0.53%) |
Nov 14, 2014 | 18.73 | 19.03 | 18.58 | 18.93 | 1,799,451 | +0.17(+0.93%) |
Nov 13, 2014 | 19.14 | 19.31 | 18.70 | 18.76 | 3,559,851 | -0.76(-3.89%) |
Nov 12, 2014 | 19.14 | 19.58 | 19.05 | 19.52 | 2,725,256 | +0.29(+1.52%) |
Nov 11, 2014 | 19.10 | 19.32 | 19.08 | 19.23 | 1,836,177 | +0.07(+0.38%) |
Nov 10, 2014 | 19.26 | 19.49 | 19.11 | 19.15 | 2,634,746 | -0.09(-0.47%) |
Nov 07, 2014 | 19.26 | 19.40 | 19.12 | 19.25 | 2,796,146 | +0.04(+0.19%) |
Nov 06, 2014 | 19.22 | 19.48 | 19.13 | 19.21 | 3,817,235 | +0.01(+0.05%) |
Nov 05, 2014 | 18.89 | 19.42 | 18.85 | 19.20 | 4,202,270 | +0.21(+1.10%) |
Nov 04, 2014 | 19.33 | 19.44 | 18.95 | 18.99 | 40,270,860 | -0.40(-2.07%) |
Nov 03, 2014 | 19.04 | 19.51 | 19.01 | 19.39 | 3,012,442 | +0.31(+1.62%) |
Oct 31, 2014 | 18.76 | 19.11 | 18.71 | 19.08 | 3,341,521 | +0.53(+2.85%) |
Oct 30, 2014 | 18.17 | 18.58 | 18.17 | 18.55 | 2,705,594 | +0.29(+1.60%) |
Oct 29, 2014 | 18.33 | 18.50 | 18.09 | 18.26 | 3,080,699 | -0.05(-0.30%) |
Oct 28, 2014 | 17.66 | 18.34 | 17.59 | 18.32 | 3,124,533 | +0.77(+4.36%) |
Oct 27, 2014 | 17.61 | 17.70 | 17.70 | 17.55 | 1,904,843 | -0.15(-0.82%) |
Oct 24, 2014 | 17.61 | 17.72 | 17.39 | 17.70 | 1,672,949 | +0.11(+0.62%) |
Oct 23, 2014 | 17.39 | 17.72 | 17.34 | 17.59 | 2,131,045 | +0.41(+2.39%) |
Oct 22, 2014 | 17.46 | 17.52 | 17.15 | 17.18 | 2,962,517 | -0.29(-1.67%) |
Oct 21, 2014 | 17.14 | 17.50 | 17.07 | 17.47 | 2,030,119 | +0.51(+3.01%) |
Oct 20, 2014 | 16.80 | 17.12 | 16.74 | 16.96 | 2,985,266 | +0.12(+0.70%) |
Oct 17, 2014 | 17.01 | 17.24 | 16.75 | 16.84 | 2,508,644 | +0.00(+0.00%) |
Oct 16, 2014 | 16.53 | 16.93 | 16.49 | 16.84 | 5,923,543 | -0.01(-0.05%) |
Oct 15, 2014 | 16.90 | 17.31 | 16.49 | 16.85 | 6,462,631 | -0.26(-1.49%) |
Oct 14, 2014 | 16.73 | 17.21 | 16.73 | 17.10 | 4,369,275 | +0.48(+2.90%) |
Oct 13, 2014 | 16.57 | 16.78 | 16.42 | 16.62 | 6,417,184 | +0.05(+0.27%) |
Oct 10, 2014 | 17.57 | 17.63 | 16.57 | 16.58 | 4,481,637 | -1.08(-6.14%) |
Oct 09, 2014 | 17.98 | 18.06 | 17.61 | 17.66 | 2,766,866 | -0.39(-2.17%) |
Oct 08, 2014 | 17.79 | 18.06 | 17.37 | 18.05 | 2,650,320 | +0.30(+1.69%) |
Oct 07, 2014 | 18.05 | 18.24 | 17.75 | 17.75 | 2,688,785 | -0.42(-2.31%) |
Oct 06, 2014 | 18.31 | 18.46 | 18.03 | 18.17 | 2,265,598 | -0.03(-0.15%) |
Oct 03, 2014 | 18.17 | 18.32 | 18.16 | 18.20 | 2,500,663 | +0.12(+0.65%) |
Oct 02, 2014 | 17.97 | 18.18 | 17.70 | 18.08 | 3,090,160 | +0.07(+0.40%) |
Oct 01, 2014 | 18.26 | 18.38 | 17.95 | 18.01 | 3,742,293 | -0.36(-1.98%) |
Sep 30, 2014 | 18.59 | 18.64 | 18.26 | 18.37 | 3,005,354 | -0.22(-1.18%) |
Sep 29, 2014 | 18.55 | 18.68 | 18.37 | 18.59 | 2,767,890 | -0.17(-0.92%) |
Sep 26, 2014 | 18.64 | 18.78 | 18.44 | 18.76 | 3,396,615 | +0.19(+1.03%) |
Sep 25, 2014 | 19.42 | 19.45 | 18.50 | 18.57 | 8,080,420 | -0.42(-2.21%) |
Sep 24, 2014 | 19.07 | 19.12 | 18.79 | 18.99 | 4,435,443 | -0.02(-0.10%) |
Sep 23, 2014 | 19.21 | 19.32 | 18.96 | 19.01 | 2,115,507 | -0.15(-0.81%) |
Sep 22, 2014 | 19.34 | 19.41 | 19.13 | 19.16 | 2,055,137 | -0.27(-1.41%) |
Sep 19, 2014 | 19.83 | 19.85 | 19.40 | 19.44 | 3,906,169 | -0.24(-1.20%) |
Sep 18, 2014 | 19.75 | 19.81 | 19.66 | 19.67 | 1,425,405 | -0.04(-0.18%) |
Sep 17, 2014 | 19.66 | 19.87 | 19.58 | 19.71 | 1,516,530 | +0.08(+0.42%) |
Sep 16, 2014 | 19.43 | 19.70 | 19.35 | 19.63 | 1,536,022 | +0.09(+0.47%) |
Sep 15, 2014 | 19.61 | 19.64 | 19.38 | 19.54 | 1,561,613 | -0.05(-0.23%) |
Sep 12, 2014 | 19.86 | 19.90 | 19.52 | 19.58 | 1,916,938 | -0.34(-1.69%) |
Sep 11, 2014 | 19.55 | 19.92 | 19.53 | 19.92 | 1,671,757 | +0.31(+1.58%) |
Sep 10, 2014 | 19.29 | 19.66 | 19.29 | 19.61 | 1,420,243 | +0.29(+1.51%) |
Sep 09, 2014 | 19.44 | 19.63 | 19.29 | 19.32 | 1,662,009 | -0.18(-0.93%) |
Sep 08, 2014 | 19.45 | 19.64 | 19.41 | 19.50 | 1,516,594 | +0.02(+0.09%) |
Sep 05, 2014 | 19.55 | 19.58 | 19.35 | 19.48 | 1,839,253 | -0.08(-0.42%) |
Sep 04, 2014 | 19.64 | 19.84 | 19.53 | 19.56 | 1,349,367 | -0.04(-0.19%) |
Sep 03, 2014 | 19.71 | 19.80 | 19.54 | 19.60 | 2,016,391 | -0.04(-0.19%) |
Sep 02, 2014 | 19.70 | 19.73 | 19.39 | 19.64 | 1,543,102 | -0.02(-0.09%) |
Aug 29, 2014 | 19.56 | 19.66 | 19.66 | 19.66 | 833,332 | +0.13(+0.65%) |
Aug 28, 2014 | 19.45 | 19.56 | 19.31 | 19.53 | 965,387 | +0.00(+0.00%) |
Aug 27, 2014 | 19.61 | 19.66 | 19.32 | 19.53 | 1,251,376 | -0.07(-0.37%) |
Aug 26, 2014 | 19.75 | 19.75 | 19.48 | 19.60 | 1,701,842 | -0.15(-0.78%) |
Aug 25, 2014 | 19.56 | 19.80 | 19.50 | 19.76 | 1,208,351 | +0.26(+1.31%) |
Aug 22, 2014 | 19.49 | 19.54 | 19.36 | 19.50 | 1,120,609 | -0.07(-0.37%) |
Aug 21, 2014 | 19.45 | 19.57 | 19.41 | 19.57 | 1,183,790 | +0.14(+0.70%) |
Aug 20, 2014 | 19.18 | 19.49 | 19.12 | 19.44 | 1,293,029 | +0.19(+0.99%) |
Aug 19, 2014 | 19.10 | 19.25 | 19.08 | 19.25 | 1,095,375 | +0.13(+0.67%) |
Aug 18, 2014 | 18.85 | 19.13 | 18.84 | 19.12 | 1,294,369 | +0.40(+2.14%) |
Aug 15, 2014 | 18.68 | 18.84 | 18.49 | 18.72 | 1,446,566 | +0.17(+0.93%) |
Aug 14, 2014 | 18.49 | 18.70 | 18.46 | 18.54 | 1,179,252 | +0.06(+0.35%) |
Aug 13, 2014 | 18.31 | 18.50 | 18.28 | 18.48 | 1,160,909 | +0.24(+1.30%) |
Aug 12, 2014 | 18.42 | 18.51 | 18.13 | 18.24 | 1,262,187 | -0.19(-1.03%) |
Aug 11, 2014 | 18.16 | 18.53 | 18.12 | 18.43 | 1,572,090 | +0.36(+2.01%) |
Aug 08, 2014 | 17.78 | 18.10 | 17.75 | 18.07 | 1,618,358 | +0.28(+1.58%) |
Aug 07, 2014 | 18.29 | 18.32 | 17.75 | 17.79 | 1,826,607 | -0.40(-2.19%) |
Aug 06, 2014 | 18.07 | 18.33 | 18.05 | 18.19 | 1,366,924 | +0.03(+0.15%) |
Aug 05, 2014 | 18.22 | 18.35 | 18.08 | 18.16 | 1,447,411 | -0.18(-0.99%) |
Aug 04, 2014 | 18.23 | 18.38 | 18.13 | 18.34 | 1,241,027 | +0.15(+0.85%) |
Aug 01, 2014 | 17.98 | 18.24 | 17.97 | 18.19 | 1,811,443 | +0.08(+0.45%) |
Jul 31, 2014 | 18.53 | 18.62 | 18.10 | 18.11 | 1,716,143 | -0.60(-3.20%) |
Jul 30, 2014 | 18.72 | 18.79 | 18.60 | 18.71 | 1,651,182 | +0.13(+0.68%) |
Jul 29, 2014 | 18.78 | 18.91 | 18.58 | 18.58 | 1,229,363 | -0.15(-0.77%) |
Jul 28, 2014 | 18.81 | 18.83 | 18.59 | 18.72 | 1,479,985 | -0.12(-0.63%) |
Jul 25, 2014 | 18.83 | 19.00 | 18.71 | 18.84 | 1,239,251 | -0.02(-0.10%) |
Jul 24, 2014 | 19.04 | 19.13 | 18.82 | 18.86 | 2,154,247 | -0.19(-1.00%) |
Jul 23, 2014 | 19.16 | 19.18 | 18.96 | 19.05 | 2,177,985 | -0.11(-0.57%) |
Jul 22, 2014 | 19.17 | 19.32 | 19.15 | 19.16 | 2,066,283 | +0.15(+0.81%) |
Jul 21, 2014 | 18.80 | 19.14 | 18.77 | 19.01 | 2,277,935 | +0.14(+0.72%) |
Jul 18, 2014 | 18.59 | 18.91 | 18.52 | 18.87 | 1,762,352 | +0.33(+1.76%) |
Jul 17, 2014 | 18.61 | 18.75 | 18.49 | 18.54 | 2,140,305 | -0.13(-0.68%) |
Jul 16, 2014 | 18.86 | 18.90 | 18.64 | 18.67 | 1,491,311 | -0.09(-0.48%) |
Jul 15, 2014 | 18.74 | 18.91 | 18.69 | 18.76 | 2,003,875 | +0.05(+0.29%) |
Jul 14, 2014 | 18.92 | 19.05 | 18.68 | 18.71 | 1,798,591 | -0.09(-0.48%) |
Jul 11, 2014 | 18.74 | 18.83 | 18.57 | 18.80 | 2,448,684 | +0.09(+0.48%) |
Jul 10, 2014 | 18.59 | 18.90 | 18.56 | 18.71 | 2,606,705 | -0.13(-0.67%) |
Jul 09, 2014 | 18.91 | 19.05 | 18.81 | 18.83 | 2,017,005 | +0.01(+0.05%) |
Jul 08, 2014 | 19.11 | 19.17 | 18.78 | 18.82 | 2,782,660 | -0.31(-1.61%) |
Jul 07, 2014 | 19.06 | 19.20 | 18.95 | 19.13 | 2,148,298 | +0.04(+0.19%) |
Jul 03, 2014 | 19.08 | 19.10 | 19.10 | 19.10 | 1,745,744 | +0.05(+0.29%) |
Jul 02, 2014 | 18.94 | 19.13 | 18.91 | 19.04 | 1,868,955 | +0.04(+0.19%) |
Jul 01, 2014 | 19.04 | 19.14 | 18.97 | 19.01 | 3,255,876 | +0.05(+0.24%) |
Jun 30, 2014 | 18.95 | 19.06 | 18.91 | 18.96 | 2,526,317 | -0.01(-0.05%) |
Jun 27, 2014 | 18.85 | 19.05 | 18.84 | 18.97 | 3,133,928 | +0.05(+0.29%) |
Jun 26, 2014 | 18.94 | 19.00 | 18.72 | 18.91 | 1,509,545 | -0.01(-0.05%) |
Jun 25, 2014 | 18.74 | 18.99 | 18.65 | 18.92 | 1,887,498 | +0.10(+0.53%) |
Jun 24, 2014 | 18.87 | 19.31 | 18.76 | 18.82 | 3,374,699 | +0.02(+0.10%) |
Jun 23, 2014 | 18.62 | 18.87 | 18.56 | 18.81 | 1,989,800 | +0.23(+1.22%) |
Jun 20, 2014 | 18.72 | 18.75 | 18.44 | 18.58 | 5,454,995 | -0.14(-0.73%) |
Jun 19, 2014 | 18.41 | 18.77 | 18.29 | 18.72 | 5,027,251 | +0.48(+2.64%) |
Jun 18, 2014 | 18.12 | 18.30 | 17.98 | 18.23 | 3,604,985 | +0.12(+0.65%) |
Jun 17, 2014 | 17.93 | 18.23 | 17.86 | 18.12 | 2,129,516 | +0.19(+1.06%) |
Jun 16, 2014 | 17.93 | 18.05 | 17.83 | 17.93 | 1,845,381 | -0.03(-0.15%) |
Jun 13, 2014 | 17.94 | 18.05 | 17.89 | 17.95 | 1,444,634 | +0.09(+0.51%) |
Jun 12, 2014 | 17.92 | 18.07 | 17.79 | 17.86 | 1,499,072 | -0.07(-0.40%) |
Jun 11, 2014 | 17.92 | 18.05 | 17.88 | 17.93 | 1,214,748 | -0.08(-0.45%) |
Jun 10, 2014 | 17.84 | 18.03 | 17.81 | 18.02 | 1,300,593 | +0.34(+1.95%) |
Jun 06, 2014 | 17.50 | 17.69 | 17.48 | 17.67 | 1,287,640 | +0.21(+1.19%) |
Jun 05, 2014 | 17.01 | 17.48 | 16.90 | 17.46 | 1,751,820 | +0.44(+2.61%) |
Jun 04, 2014 | 16.90 | 17.06 | 16.82 | 17.02 | 1,025,860 | +0.06(+0.37%) |
Jun 03, 2014 | 16.93 | 17.10 | 16.85 | 16.96 | 1,059,612 | -0.05(-0.32%) |