Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.65 | 20.78 | 20.35 | 20.50 | 6,034,135 | -0.22(-1.08%) |
Apr 29, 2015 | 20.78 | 20.85 | 20.51 | 20.72 | 5,830,614 | -0.12(-0.59%) |
Apr 28, 2015 | 20.52 | 21.05 | 20.45 | 20.85 | 12,768,146 | +0.50(+2.47%) |
Apr 27, 2015 | 20.39 | 20.69 | 20.24 | 20.34 | 9,096,955 | +0.08(+0.38%) |
Apr 24, 2015 | 20.27 | 20.37 | 20.13 | 20.26 | 3,469,728 | -0.01(-0.04%) |
Apr 23, 2015 | 20.50 | 20.50 | 20.12 | 20.27 | 6,219,959 | -0.50(-2.42%) |
Apr 22, 2015 | 20.63 | 20.87 | 20.50 | 20.78 | 7,923,531 | +0.39(+1.90%) |
Apr 21, 2015 | 20.00 | 20.52 | 19.96 | 20.39 | 5,190,198 | +0.45(+2.25%) |
Apr 20, 2015 | 19.97 | 20.13 | 19.85 | 19.94 | 4,128,042 | +0.09(+0.47%) |
Apr 17, 2015 | 19.82 | 19.93 | 19.71 | 19.85 | 4,729,534 | -0.17(-0.85%) |
Apr 16, 2015 | 20.45 | 20.47 | 19.93 | 20.02 | 4,611,311 | -0.50(-2.41%) |
Apr 15, 2015 | 20.52 | 20.77 | 20.44 | 20.51 | 3,621,200 | +0.06(+0.30%) |
Apr 14, 2015 | 20.44 | 20.57 | 20.23 | 20.45 | 2,955,955 | -0.02(-0.08%) |
Apr 13, 2015 | 20.29 | 20.70 | 20.29 | 20.47 | 2,353,235 | -0.09(-0.45%) |
Apr 10, 2015 | 20.37 | 20.57 | 20.29 | 20.56 | 2,434,699 | +0.20(+0.99%) |
Apr 09, 2015 | 20.34 | 20.40 | 20.17 | 20.36 | 2,484,495 | -0.01(-0.04%) |
Apr 08, 2015 | 20.25 | 20.49 | 20.20 | 20.37 | 4,831,324 | +0.09(+0.46%) |
Apr 07, 2015 | 20.74 | 20.76 | 20.26 | 20.27 | 3,878,377 | -0.45(-2.16%) |
Apr 06, 2015 | 20.51 | 20.74 | 20.41 | 20.72 | 5,679,928 | +0.19(+0.94%) |
Apr 02, 2015 | 20.06 | 20.53 | 20.53 | 20.53 | 8,226,303 | +0.42(+2.11%) |
Apr 01, 2015 | 20.67 | 20.67 | 20.03 | 20.10 | 4,891,220 | -0.49(-2.36%) |
Mar 31, 2015 | 20.31 | 20.77 | 20.23 | 20.59 | 4,677,980 | +0.19(+0.95%) |
Mar 30, 2015 | 20.34 | 20.72 | 20.27 | 20.40 | 5,700,622 | +0.19(+0.92%) |
Mar 27, 2015 | 19.94 | 20.27 | 19.83 | 20.21 | 3,337,833 | +0.28(+1.39%) |
Mar 26, 2015 | 20.09 | 20.16 | 19.86 | 19.93 | 3,911,950 | -0.22(-1.07%) |
Mar 25, 2015 | 20.66 | 20.76 | 20.07 | 20.15 | 4,505,832 | -0.51(-2.46%) |
Mar 24, 2015 | 20.50 | 20.89 | 20.37 | 20.66 | 3,185,033 | +0.13(+0.64%) |
Mar 23, 2015 | 20.67 | 20.79 | 20.47 | 20.53 | 3,245,062 | -0.11(-0.52%) |
Mar 20, 2015 | 20.26 | 20.76 | 20.25 | 20.64 | 5,354,398 | +0.38(+1.87%) |
Mar 19, 2015 | 20.16 | 20.28 | 20.03 | 20.26 | 3,247,592 | +0.05(+0.23%) |
Mar 18, 2015 | 19.81 | 20.32 | 19.66 | 20.21 | 4,031,612 | +0.29(+1.43%) |
Mar 17, 2015 | 20.13 | 20.14 | 19.88 | 19.93 | 4,215,653 | -0.35(-1.71%) |
Mar 16, 2015 | 20.47 | 20.56 | 20.27 | 20.27 | 3,161,957 | -0.13(-0.64%) |
Mar 13, 2015 | 20.73 | 20.74 | 20.25 | 20.40 | 3,659,212 | -0.35(-1.71%) |
Mar 12, 2015 | 20.33 | 20.76 | 20.28 | 20.76 | 4,116,065 | +0.57(+2.83%) |
Mar 11, 2015 | 20.16 | 20.27 | 20.01 | 20.19 | 3,001,870 | +0.03(+0.15%) |
Mar 10, 2015 | 19.98 | 20.26 | 19.86 | 20.16 | 5,261,041 | +0.04(+0.19%) |
Mar 09, 2015 | 20.10 | 20.23 | 20.03 | 20.12 | 2,569,869 | +0.09(+0.46%) |
Mar 06, 2015 | 20.57 | 20.57 | 19.99 | 20.03 | 4,042,822 | -0.66(-3.21%) |
Mar 05, 2015 | 20.41 | 20.76 | 20.41 | 20.69 | 3,983,692 | +0.27(+1.32%) |
Mar 04, 2015 | 20.22 | 20.44 | 20.03 | 20.42 | 4,191,268 | +0.07(+0.34%) |
Mar 03, 2015 | 20.40 | 20.46 | 20.29 | 20.35 | 2,948,242 | -0.11(-0.53%) |
Mar 02, 2015 | 20.20 | 20.47 | 20.15 | 20.46 | 5,383,382 | +0.26(+1.30%) |
Feb 27, 2015 | 20.24 | 20.35 | 20.16 | 20.20 | 2,794,944 | -0.02(-0.11%) |
Feb 26, 2015 | 20.63 | 20.63 | 20.16 | 20.22 | 4,001,581 | -0.44(-2.13%) |
Feb 25, 2015 | 20.72 | 20.78 | 20.54 | 20.66 | 2,668,400 | -0.04(-0.19%) |
Feb 24, 2015 | 20.61 | 20.86 | 20.60 | 20.70 | 6,459,943 | +0.21(+1.02%) |
Feb 23, 2015 | 20.69 | 20.78 | 20.38 | 20.49 | 3,386,083 | -0.14(-0.67%) |
Feb 20, 2015 | 20.53 | 20.65 | 20.37 | 20.63 | 4,124,110 | -0.03(-0.15%) |
Feb 19, 2015 | 20.51 | 20.76 | 20.50 | 20.66 | 3,249,906 | +0.10(+0.49%) |
Feb 18, 2015 | 20.61 | 20.61 | 20.43 | 20.56 | 2,866,615 | -0.08(-0.41%) |
Feb 17, 2015 | 20.37 | 20.73 | 20.32 | 20.64 | 2,901,806 | +0.25(+1.21%) |
Feb 13, 2015 | 20.38 | 20.40 | 20.40 | 20.40 | 3,952,993 | +0.02(+0.08%) |
Feb 12, 2015 | 20.20 | 20.43 | 20.20 | 20.38 | 4,579,137 | +0.24(+1.19%) |
Feb 11, 2015 | 20.24 | 20.43 | 20.12 | 20.14 | 3,932,263 | -0.15(-0.76%) |
Feb 10, 2015 | 20.06 | 20.50 | 19.87 | 20.30 | 7,199,809 | +0.08(+0.42%) |
Feb 09, 2015 | 21.01 | 21.13 | 20.08 | 20.21 | 9,258,770 | +0.12(+0.61%) |
Feb 06, 2015 | 19.76 | 20.16 | 19.69 | 20.09 | 7,397,427 | +0.35(+1.80%) |
Feb 05, 2015 | 20.15 | 20.15 | 19.41 | 19.73 | 7,207,072 | -0.41(-2.03%) |
Feb 04, 2015 | 19.93 | 20.33 | 19.86 | 20.14 | 6,639,676 | +0.12(+0.58%) |
Feb 03, 2015 | 19.54 | 20.03 | 19.49 | 20.03 | 5,317,116 | +0.62(+3.22%) |
Feb 02, 2015 | 19.32 | 19.53 | 18.98 | 19.40 | 5,964,544 | +0.25(+1.29%) |
Jan 30, 2015 | 19.46 | 19.46 | 19.13 | 19.15 | 4,366,425 | -0.45(-2.28%) |
Jan 29, 2015 | 19.19 | 19.67 | 19.05 | 19.60 | 4,786,102 | +0.31(+1.60%) |
Jan 28, 2015 | 19.54 | 19.67 | 19.26 | 19.29 | 4,016,088 | -0.10(-0.52%) |
Jan 27, 2015 | 19.29 | 19.48 | 19.21 | 19.39 | 4,329,652 | -0.15(-0.75%) |
Jan 26, 2015 | 19.07 | 19.56 | 18.91 | 19.54 | 4,941,072 | +0.53(+2.80%) |
Jan 23, 2015 | 18.98 | 19.05 | 18.80 | 19.01 | 4,399,814 | +0.02(+0.12%) |
Jan 22, 2015 | 18.71 | 19.08 | 18.61 | 18.98 | 6,782,776 | +0.40(+2.16%) |
Jan 21, 2015 | 18.21 | 18.65 | 18.21 | 18.58 | 6,517,031 | +0.31(+1.69%) |
Jan 20, 2015 | 18.72 | 18.78 | 18.14 | 18.28 | 4,697,706 | -0.36(-1.94%) |
Jan 16, 2015 | 18.28 | 18.67 | 17.91 | 18.64 | 5,481,626 | +0.32(+1.73%) |
Jan 15, 2015 | 18.89 | 18.96 | 18.30 | 18.32 | 7,943,891 | -0.53(-2.82%) |
Jan 14, 2015 | 18.86 | 19.02 | 18.60 | 18.85 | 6,481,123 | -0.23(-1.21%) |
Jan 13, 2015 | 19.61 | 19.83 | 18.75 | 19.09 | 6,838,131 | -0.34(-1.75%) |
Jan 12, 2015 | 19.65 | 19.70 | 19.39 | 19.42 | 4,059,404 | -0.15(-0.75%) |
Jan 09, 2015 | 19.96 | 20.00 | 19.56 | 19.57 | 7,456,704 | -0.34(-1.70%) |
Jan 08, 2015 | 19.34 | 19.93 | 19.28 | 19.91 | 6,235,799 | +0.76(+3.99%) |
Jan 07, 2015 | 19.00 | 19.28 | 18.95 | 19.15 | 3,534,138 | +0.29(+1.51%) |
Jan 06, 2015 | 18.92 | 19.05 | 18.60 | 18.86 | 4,467,763 | -0.02(-0.12%) |
Jan 05, 2015 | 19.11 | 19.16 | 18.74 | 18.88 | 3,837,938 | -0.33(-1.72%) |
Jan 02, 2015 | 19.51 | 19.57 | 19.07 | 19.21 | 3,921,913 | -0.15(-0.75%) |
Dec 31, 2014 | 19.46 | 19.36 | 19.36 | 19.36 | 2,001,340 | -0.06(-0.32%) |
Dec 30, 2014 | 19.51 | 19.54 | 19.39 | 19.42 | 2,470,931 | -0.09(-0.47%) |
Dec 29, 2014 | 19.41 | 19.56 | 19.37 | 19.51 | 1,806,024 | +0.10(+0.51%) |
Dec 26, 2014 | 19.41 | 19.61 | 19.28 | 19.41 | 1,180,146 | +0.08(+0.40%) |
Dec 24, 2014 | 19.46 | 19.34 | 19.34 | 19.34 | 1,804,928 | -0.11(-0.55%) |
Dec 23, 2014 | 19.53 | 19.65 | 19.41 | 19.45 | 2,995,171 | -0.03(-0.16%) |
Dec 22, 2014 | 19.45 | 19.64 | 19.42 | 19.48 | 5,687,928 | +0.03(+0.16%) |
Dec 19, 2014 | 19.35 | 19.54 | 19.09 | 19.45 | 8,447,870 | +0.18(+0.96%) |
Dec 18, 2014 | 19.08 | 19.28 | 18.95 | 19.26 | 6,419,021 | +0.49(+2.62%) |
Dec 17, 2014 | 18.35 | 18.85 | 18.22 | 18.77 | 7,800,085 | +0.52(+2.86%) |
Dec 16, 2014 | 18.34 | 18.62 | 18.25 | 18.25 | 4,637,506 | -0.19(-1.04%) |
Dec 15, 2014 | 18.52 | 18.72 | 18.29 | 18.44 | 5,298,901 | -0.04(-0.21%) |
Dec 12, 2014 | 18.69 | 18.80 | 18.48 | 18.48 | 5,657,847 | -0.36(-1.92%) |
Dec 11, 2014 | 18.81 | 18.99 | 18.79 | 18.84 | 5,829,987 | +0.15(+0.82%) |
Dec 10, 2014 | 19.13 | 19.13 | 18.62 | 18.68 | 5,002,493 | -0.45(-2.37%) |
Dec 09, 2014 | 18.65 | 19.19 | 18.60 | 19.14 | 7,583,079 | +0.26(+1.38%) |
Dec 08, 2014 | 19.05 | 19.18 | 18.85 | 18.88 | 5,405,767 | -0.23(-1.21%) |
Dec 05, 2014 | 19.02 | 19.26 | 18.92 | 19.11 | 7,305,376 | +0.07(+0.36%) |
Dec 04, 2014 | 19.02 | 19.08 | 18.87 | 19.04 | 5,666,821 | +0.04(+0.20%) |
Dec 03, 2014 | 18.75 | 19.03 | 18.72 | 19.00 | 5,638,710 | +0.30(+1.60%) |
Dec 02, 2014 | 18.36 | 18.76 | 18.33 | 18.70 | 3,918,754 | +0.31(+1.67%) |
Dec 01, 2014 | 18.50 | 18.58 | 18.32 | 18.39 | 4,592,468 | -0.20(-1.07%) |
Nov 28, 2014 | 18.56 | 18.67 | 18.41 | 18.59 | 1,472,409 | +0.06(+0.33%) |
Nov 26, 2014 | 18.64 | 18.53 | 18.53 | 18.53 | 2,942,006 | -0.08(-0.45%) |
Nov 25, 2014 | 18.80 | 18.97 | 18.52 | 18.62 | 4,456,535 | -0.06(-0.33%) |
Nov 24, 2014 | 18.55 | 18.71 | 18.51 | 18.68 | 2,877,325 | +0.18(+1.00%) |
Nov 21, 2014 | 18.54 | 18.72 | 18.47 | 18.49 | 6,012,227 | +0.17(+0.92%) |
Nov 20, 2014 | 17.95 | 18.47 | 17.85 | 18.32 | 5,027,768 | +0.34(+1.88%) |
Nov 19, 2014 | 17.98 | 18.07 | 17.81 | 17.99 | 3,866,425 | +0.02(+0.09%) |
Nov 18, 2014 | 17.68 | 18.12 | 17.66 | 17.97 | 6,002,185 | +0.31(+1.78%) |
Nov 17, 2014 | 17.74 | 17.81 | 17.49 | 17.66 | 3,861,594 | -0.16(-0.91%) |
Nov 14, 2014 | 17.76 | 18.00 | 17.73 | 17.82 | 3,124,239 | +0.01(+0.04%) |
Nov 13, 2014 | 17.81 | 17.95 | 17.72 | 17.81 | 3,992,223 | -0.01(-0.04%) |
Nov 12, 2014 | 17.82 | 17.88 | 17.66 | 17.82 | 3,170,388 | -0.02(-0.13%) |
Nov 11, 2014 | 17.79 | 17.92 | 17.76 | 17.84 | 2,905,892 | +0.03(+0.17%) |
Nov 10, 2014 | 17.95 | 18.09 | 17.72 | 17.81 | 3,753,750 | -0.13(-0.73%) |
Nov 07, 2014 | 17.82 | 18.02 | 17.78 | 17.94 | 5,086,365 | +0.16(+0.91%) |
Nov 06, 2014 | 17.31 | 17.83 | 17.31 | 17.78 | 5,931,359 | +0.51(+2.98%) |
Nov 05, 2014 | 17.17 | 17.31 | 17.05 | 17.26 | 7,143,957 | +0.22(+1.31%) |
Nov 04, 2014 | 16.98 | 17.18 | 16.91 | 17.04 | 6,020,168 | -0.02(-0.09%) |
Nov 03, 2014 | 16.98 | 17.16 | 16.83 | 17.06 | 9,018,506 | +0.10(+0.59%) |
Oct 31, 2014 | 16.91 | 17.10 | 16.73 | 16.96 | 9,310,749 | +0.21(+1.24%) |
Oct 30, 2014 | 16.63 | 17.04 | 16.63 | 16.75 | 7,808,110 | -0.01(-0.05%) |
Oct 29, 2014 | 17.11 | 17.15 | 16.58 | 16.76 | 6,459,414 | -0.25(-1.49%) |
Oct 28, 2014 | 16.74 | 17.16 | 16.43 | 17.01 | 15,496,931 | -0.64(-3.61%) |
Oct 27, 2014 | 17.49 | 17.74 | 17.73 | 17.65 | 7,131,935 | -0.08(-0.48%) |
Oct 24, 2014 | 17.64 | 17.76 | 17.38 | 17.73 | 3,314,758 | +0.12(+0.65%) |
Oct 23, 2014 | 17.54 | 17.81 | 17.54 | 17.62 | 2,320,991 | +0.26(+1.50%) |
Oct 22, 2014 | 17.36 | 17.76 | 17.32 | 17.36 | 6,418,027 | +0.13(+0.76%) |
Oct 21, 2014 | 17.17 | 17.33 | 17.03 | 17.23 | 8,651,421 | +0.11(+0.63%) |
Oct 20, 2014 | 16.68 | 17.16 | 16.59 | 17.12 | 6,492,117 | +0.47(+2.82%) |
Oct 17, 2014 | 16.40 | 16.73 | 16.36 | 16.65 | 6,447,379 | +0.35(+2.12%) |
Oct 16, 2014 | 15.70 | 16.41 | 15.61 | 16.30 | 7,431,390 | +0.28(+1.73%) |
Oct 15, 2014 | 15.69 | 16.07 | 15.24 | 16.03 | 15,158,348 | -0.07(-0.43%) |
Oct 14, 2014 | 16.17 | 16.33 | 15.60 | 16.10 | 12,168,140 | -0.02(-0.09%) |
Oct 13, 2014 | 16.83 | 17.04 | 16.06 | 16.11 | 11,347,866 | -0.91(-5.37%) |
Oct 10, 2014 | 17.48 | 17.60 | 17.02 | 17.03 | 5,099,057 | -0.46(-2.64%) |
Oct 09, 2014 | 17.92 | 18.02 | 17.39 | 17.49 | 5,429,693 | -0.50(-2.78%) |
Oct 08, 2014 | 17.64 | 18.00 | 17.48 | 17.99 | 6,446,200 | +0.33(+1.87%) |
Oct 07, 2014 | 17.86 | 17.96 | 17.64 | 17.66 | 7,312,632 | -0.34(-1.91%) |
Oct 06, 2014 | 18.14 | 18.28 | 17.95 | 18.00 | 4,543,379 | -0.11(-0.59%) |
Oct 03, 2014 | 18.28 | 18.35 | 17.95 | 18.11 | 7,183,855 | -0.02(-0.13%) |
Oct 02, 2014 | 17.99 | 18.20 | 17.93 | 18.13 | 6,427,389 | +0.15(+0.81%) |
Oct 01, 2014 | 18.52 | 18.54 | 17.94 | 17.98 | 5,571,673 | -0.32(-1.76%) |
Sep 30, 2014 | 18.91 | 19.06 | 18.28 | 18.31 | 12,193,450 | +0.46(+2.57%) |
Sep 29, 2014 | 17.67 | 17.93 | 17.62 | 17.85 | 3,453,896 | -0.02(-0.09%) |
Sep 26, 2014 | 17.87 | 17.92 | 17.67 | 17.86 | 3,216,476 | +0.01(+0.04%) |
Sep 25, 2014 | 18.01 | 18.08 | 17.78 | 17.85 | 3,706,038 | -0.19(-1.06%) |
Sep 24, 2014 | 17.86 | 18.08 | 17.79 | 18.05 | 5,011,927 | +0.09(+0.51%) |
Sep 23, 2014 | 17.80 | 18.04 | 17.77 | 17.95 | 5,526,000 | +0.02(+0.13%) |
Sep 22, 2014 | 18.19 | 18.24 | 17.88 | 17.93 | 3,512,040 | -0.31(-1.68%) |
Sep 19, 2014 | 18.60 | 18.60 | 18.08 | 18.24 | 6,049,801 | -0.29(-1.57%) |
Sep 18, 2014 | 18.69 | 18.75 | 18.44 | 18.53 | 2,769,422 | -0.18(-0.94%) |
Sep 17, 2014 | 18.60 | 18.96 | 18.60 | 18.70 | 9,608,266 | +0.20(+1.07%) |
Sep 16, 2014 | 18.22 | 18.57 | 18.18 | 18.50 | 4,577,178 | +0.23(+1.26%) |
Sep 15, 2014 | 18.24 | 18.39 | 18.12 | 18.28 | 5,687,278 | +0.00(+0.00%) |
Sep 12, 2014 | 18.32 | 18.32 | 18.17 | 18.28 | 5,574,300 | -0.08(-0.46%) |
Sep 11, 2014 | 18.09 | 18.41 | 18.06 | 18.36 | 4,196,976 | +0.24(+1.31%) |
Sep 10, 2014 | 18.21 | 18.24 | 18.07 | 18.12 | 2,712,058 | -0.08(-0.42%) |
Sep 09, 2014 | 18.35 | 18.38 | 18.16 | 18.20 | 4,032,863 | -0.19(-1.04%) |
Sep 08, 2014 | 18.13 | 18.46 | 18.13 | 18.39 | 4,781,373 | +0.26(+1.44%) |
Sep 05, 2014 | 18.14 | 18.19 | 18.03 | 18.13 | 2,517,995 | -0.04(-0.21%) |
Sep 04, 2014 | 17.98 | 18.36 | 17.98 | 18.17 | 4,527,907 | +0.19(+1.06%) |
Sep 03, 2014 | 18.14 | 18.14 | 17.88 | 17.98 | 3,822,654 | -0.08(-0.42%) |
Sep 02, 2014 | 18.05 | 18.08 | 17.93 | 18.05 | 4,445,496 | +0.09(+0.51%) |
Aug 29, 2014 | 17.98 | 17.96 | 17.96 | 17.96 | 2,713,881 | -0.03(-0.17%) |
Aug 28, 2014 | 17.91 | 18.02 | 17.88 | 17.99 | 3,093,742 | +0.00(+0.00%) |
Aug 27, 2014 | 17.95 | 18.02 | 17.85 | 17.99 | 4,094,027 | +0.04(+0.21%) |
Aug 26, 2014 | 18.09 | 18.09 | 17.88 | 17.95 | 2,440,257 | -0.05(-0.30%) |
Aug 25, 2014 | 18.05 | 18.12 | 17.94 | 18.01 | 3,641,694 | +0.02(+0.13%) |
Aug 22, 2014 | 17.98 | 18.05 | 17.87 | 17.98 | 2,492,612 | -0.01(-0.04%) |
Aug 21, 2014 | 17.88 | 17.99 | 17.68 | 17.99 | 3,688,809 | +0.11(+0.60%) |
Aug 20, 2014 | 17.71 | 17.95 | 17.66 | 17.88 | 3,522,055 | +0.14(+0.78%) |
Aug 19, 2014 | 17.67 | 17.86 | 17.66 | 17.75 | 6,151,249 | +0.24(+1.35%) |
Aug 18, 2014 | 17.22 | 17.54 | 17.22 | 17.51 | 3,587,164 | +0.40(+2.33%) |
Aug 15, 2014 | 17.08 | 17.23 | 16.91 | 17.11 | 4,187,427 | +0.11(+0.68%) |
Aug 14, 2014 | 16.69 | 17.00 | 16.68 | 17.00 | 3,215,474 | +0.33(+1.97%) |
Aug 13, 2014 | 16.75 | 16.79 | 16.58 | 16.67 | 2,426,755 | +0.02(+0.14%) |
Aug 12, 2014 | 16.74 | 16.77 | 16.55 | 16.64 | 2,328,309 | -0.09(-0.55%) |
Aug 11, 2014 | 16.55 | 16.81 | 16.55 | 16.74 | 3,951,318 | +0.24(+1.44%) |
Aug 08, 2014 | 16.15 | 16.53 | 16.15 | 16.50 | 3,958,411 | +0.38(+2.37%) |
Aug 07, 2014 | 16.32 | 16.38 | 16.07 | 16.12 | 3,568,887 | -0.11(-0.66%) |
Aug 06, 2014 | 16.04 | 16.29 | 16.01 | 16.22 | 3,535,560 | +0.07(+0.43%) |
Aug 05, 2014 | 16.25 | 16.39 | 16.07 | 16.16 | 4,190,669 | -0.16(-0.98%) |
Aug 04, 2014 | 16.29 | 16.38 | 16.10 | 16.32 | 3,793,694 | +0.08(+0.52%) |
Aug 01, 2014 | 15.96 | 16.44 | 15.88 | 16.23 | 7,233,217 | +0.31(+1.97%) |
Jul 31, 2014 | 16.13 | 16.19 | 15.86 | 15.92 | 7,138,318 | -0.39(-2.39%) |
Jul 30, 2014 | 16.68 | 16.70 | 16.12 | 16.31 | 9,049,130 | -0.31(-1.84%) |
Jul 29, 2014 | 16.83 | 17.25 | 16.38 | 16.61 | 19,492,770 | +1.10(+7.10%) |
Jul 28, 2014 | 15.94 | 15.94 | 15.44 | 15.51 | 9,266,473 | -0.48(-3.01%) |
Jul 25, 2014 | 15.69 | 16.03 | 15.61 | 15.99 | 6,421,010 | +0.23(+1.46%) |
Jul 24, 2014 | 16.18 | 16.19 | 15.76 | 15.76 | 7,088,891 | -0.43(-2.65%) |
Jul 23, 2014 | 16.22 | 16.35 | 16.09 | 16.19 | 5,239,527 | +0.02(+0.14%) |
Jul 22, 2014 | 16.16 | 16.31 | 16.12 | 16.17 | 4,489,247 | +0.14(+0.86%) |
Jul 21, 2014 | 16.00 | 16.15 | 15.96 | 16.03 | 3,788,454 | -0.02(-0.14%) |
Jul 18, 2014 | 15.93 | 16.06 | 15.83 | 16.06 | 7,726,115 | +0.06(+0.38%) |
Jul 17, 2014 | 16.22 | 16.29 | 15.97 | 15.99 | 4,582,222 | -0.35(-2.15%) |
Jul 16, 2014 | 16.21 | 16.38 | 16.17 | 16.35 | 5,194,632 | +0.18(+1.09%) |
Jul 15, 2014 | 16.26 | 16.32 | 16.07 | 16.17 | 4,919,370 | -0.10(-0.61%) |
Jul 14, 2014 | 16.34 | 16.38 | 16.18 | 16.27 | 4,989,617 | +0.04(+0.24%) |
Jul 11, 2014 | 16.19 | 16.28 | 15.99 | 16.23 | 6,449,870 | -0.02(-0.14%) |
Jul 10, 2014 | 16.09 | 16.46 | 15.80 | 16.25 | 10,588,857 | -0.31(-1.85%) |
Jul 09, 2014 | 16.66 | 16.75 | 16.53 | 16.56 | 5,971,496 | -0.05(-0.28%) |
Jul 08, 2014 | 16.84 | 16.84 | 16.49 | 16.61 | 5,146,103 | -0.28(-1.63%) |
Jul 07, 2014 | 17.07 | 17.15 | 16.81 | 16.88 | 3,194,578 | -0.27(-1.56%) |
Jul 03, 2014 | 17.04 | 17.15 | 17.15 | 17.15 | 2,366,168 | +0.19(+1.13%) |
Jul 02, 2014 | 17.07 | 17.14 | 16.90 | 16.96 | 3,442,856 | -0.11(-0.63%) |
Jul 01, 2014 | 17.09 | 17.22 | 16.94 | 17.07 | 5,032,762 | +0.08(+0.45%) |
Jun 30, 2014 | 16.95 | 17.23 | 16.87 | 16.99 | 4,952,431 | -0.01(-0.04%) |
Jun 27, 2014 | 16.87 | 17.03 | 16.69 | 17.00 | 3,793,575 | +0.06(+0.36%) |
Jun 26, 2014 | 16.87 | 17.03 | 16.77 | 16.94 | 5,160,341 | +0.07(+0.41%) |
Jun 25, 2014 | 16.60 | 16.94 | 16.56 | 16.87 | 6,212,009 | +0.28(+1.66%) |
Jun 24, 2014 | 16.59 | 16.76 | 16.50 | 16.59 | 5,719,891 | -0.04(-0.23%) |
Jun 23, 2014 | 16.64 | 16.83 | 16.58 | 16.63 | 5,923,329 | +0.08(+0.46%) |
Jun 20, 2014 | 16.91 | 16.91 | 16.51 | 16.55 | 7,219,497 | -0.36(-2.13%) |
Jun 19, 2014 | 16.73 | 16.95 | 16.73 | 16.91 | 5,874,154 | +0.15(+0.91%) |
Jun 18, 2014 | 16.72 | 16.81 | 16.45 | 16.76 | 6,661,908 | +0.14(+0.83%) |
Jun 17, 2014 | 16.58 | 16.70 | 16.26 | 16.62 | 10,843,058 | -0.05(-0.32%) |
Jun 16, 2014 | 16.62 | 16.68 | 16.29 | 16.68 | 10,993,235 | -0.05(-0.27%) |
Jun 13, 2014 | 17.07 | 17.08 | 16.67 | 16.72 | 10,761,376 | -0.38(-2.24%) |
Jun 12, 2014 | 17.03 | 17.17 | 16.90 | 17.10 | 6,847,328 | +0.02(+0.13%) |
Jun 11, 2014 | 17.16 | 17.16 | 16.97 | 17.08 | 5,068,049 | -0.14(-0.84%) |
Jun 10, 2014 | 17.09 | 17.23 | 17.07 | 17.23 | 6,262,605 | +0.40(+2.40%) |
Jun 06, 2014 | 16.63 | 16.98 | 16.61 | 16.82 | 6,555,617 | +0.21(+1.28%) |
Jun 05, 2014 | 16.72 | 17.42 | 16.46 | 16.61 | 18,758,356 | -0.10(-0.59%) |
Jun 04, 2014 | 16.46 | 16.81 | 16.43 | 16.71 | 10,315,505 | +0.19(+1.15%) |
Jun 03, 2014 | 16.26 | 16.63 | 16.24 | 16.52 | 6,329,834 | +0.23(+1.40%) |
Jun 02, 2014 | 16.22 | 16.39 | 16.17 | 16.29 | 6,791,662 | +0.05(+0.33%) |
May 30, 2014 | 16.23 | 16.29 | 16.08 | 16.24 | 9,754,882 | +0.00(+0.00%) |
May 29, 2014 | 16.31 | 16.47 | 16.15 | 16.24 | 6,631,770 | +0.02(+0.14%) |
May 28, 2014 | 16.25 | 16.41 | 16.19 | 16.21 | 5,267,494 | +0.03(+0.19%) |
May 27, 2014 | 16.32 | 16.43 | 16.14 | 16.18 | 5,654,569 | -0.04(-0.23%) |
May 23, 2014 | 15.96 | 16.22 | 16.22 | 16.22 | 6,739,967 | +0.23(+1.45%) |
May 22, 2014 | 15.91 | 16.15 | 15.84 | 15.99 | 3,772,453 | +0.06(+0.36%) |
May 21, 2014 | 15.89 | 16.07 | 15.76 | 15.93 | 8,071,108 | +0.06(+0.38%) |
May 20, 2014 | 16.09 | 16.16 | 15.78 | 15.87 | 7,952,336 | -0.27(-1.70%) |
May 19, 2014 | 15.82 | 16.16 | 15.77 | 16.14 | 9,172,435 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.59 | 15.88 | 10,484,689 | +0.53(+3.42%) |
May 15, 2014 | 15.64 | 15.64 | 14.99 | 15.36 | 9,056,389 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.71 | 15.37 | 15.43 | 6,137,367 | -0.29(-1.84%) |
May 13, 2014 | 15.93 | 16.10 | 15.67 | 15.72 | 7,033,734 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.76 | 15.25 | 15.71 | 6,554,945 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.24 | 14.95 | 15.24 | 5,614,004 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.97 | 15.04 | 5,500,991 | +0.02(+0.10%) |
May 07, 2014 | 14.93 | 15.14 | 14.86 | 15.02 | 6,652,801 | +0.13(+0.87%) |
May 06, 2014 | 15.34 | 15.34 | 14.86 | 14.89 | 9,454,787 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.57 | 15.24 | 15.38 | 5,557,073 | -0.28(-1.80%) |
May 02, 2014 | 15.72 | 15.89 | 15.55 | 15.66 | 10,288,394 | +0.34(+2.24%) |