Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.50 | 19.94 | 19.45 | 19.64 | 2,145,019 | -0.11(-0.54%) |
Jan 29, 2015 | 19.34 | 19.76 | 19.27 | 19.75 | 1,315,927 | +0.40(+2.09%) |
Jan 28, 2015 | 19.88 | 19.92 | 19.34 | 19.34 | 2,133,239 | -0.44(-2.23%) |
Jan 27, 2015 | 19.28 | 19.86 | 19.21 | 19.78 | 2,079,223 | +0.30(+1.53%) |
Jan 26, 2015 | 19.23 | 19.57 | 19.08 | 19.49 | 2,268,493 | +0.26(+1.35%) |
Jan 23, 2015 | 19.46 | 19.62 | 19.21 | 19.23 | 914,552 | -0.31(-1.60%) |
Jan 22, 2015 | 18.88 | 19.56 | 18.76 | 19.54 | 2,039,905 | +0.88(+4.70%) |
Jan 21, 2015 | 18.77 | 18.99 | 18.60 | 18.66 | 1,780,619 | -0.18(-0.93%) |
Jan 20, 2015 | 19.05 | 19.15 | 18.70 | 18.84 | 1,416,053 | -0.25(-1.32%) |
Jan 16, 2015 | 18.70 | 19.10 | 18.66 | 19.09 | 1,576,139 | +0.34(+1.83%) |
Jan 15, 2015 | 19.01 | 19.11 | 18.64 | 18.75 | 1,746,132 | -0.28(-1.48%) |
Jan 14, 2015 | 19.07 | 19.17 | 18.77 | 19.03 | 1,768,173 | -0.23(-1.19%) |
Jan 13, 2015 | 19.56 | 19.79 | 19.06 | 19.26 | 1,975,307 | -0.21(-1.06%) |
Jan 12, 2015 | 19.69 | 19.78 | 19.40 | 19.46 | 1,285,322 | -0.26(-1.31%) |
Jan 09, 2015 | 20.16 | 20.16 | 19.70 | 19.72 | 1,341,268 | -0.37(-1.86%) |
Jan 08, 2015 | 19.97 | 20.10 | 19.89 | 20.10 | 1,171,319 | +0.33(+1.66%) |
Jan 07, 2015 | 19.78 | 19.86 | 19.56 | 19.77 | 1,907,741 | +0.28(+1.45%) |
Jan 06, 2015 | 19.94 | 20.03 | 19.38 | 19.49 | 2,066,558 | -0.46(-2.29%) |
Jan 05, 2015 | 20.39 | 20.44 | 19.91 | 19.94 | 2,087,788 | -0.50(-2.42%) |
Jan 02, 2015 | 20.70 | 20.87 | 20.23 | 20.44 | 1,380,896 | -0.21(-1.00%) |
Dec 31, 2014 | 20.91 | 20.65 | 20.65 | 20.65 | 1,123,039 | -0.25(-1.20%) |
Dec 30, 2014 | 20.87 | 21.08 | 20.75 | 20.90 | 1,355,163 | -0.07(-0.33%) |
Dec 29, 2014 | 20.58 | 20.97 | 20.52 | 20.97 | 1,476,013 | +0.34(+1.63%) |
Dec 26, 2014 | 20.53 | 20.71 | 20.50 | 20.63 | 878,915 | +0.18(+0.89%) |
Dec 24, 2014 | 20.50 | 20.45 | 20.45 | 20.45 | 657,107 | -0.04(-0.19%) |
Dec 23, 2014 | 20.32 | 20.55 | 20.27 | 20.49 | 1,388,879 | +0.27(+1.36%) |
Dec 22, 2014 | 20.10 | 20.25 | 20.04 | 20.21 | 1,251,393 | +0.12(+0.61%) |
Dec 19, 2014 | 20.12 | 20.26 | 19.98 | 20.09 | 5,614,783 | +0.03(+0.15%) |
Dec 18, 2014 | 20.02 | 20.22 | 19.87 | 20.06 | 2,055,113 | +0.28(+1.43%) |
Dec 17, 2014 | 19.35 | 19.82 | 19.29 | 19.78 | 1,907,276 | +0.48(+2.49%) |
Dec 16, 2014 | 19.26 | 19.54 | 19.14 | 19.30 | 1,244,124 | -0.15(-0.78%) |
Dec 15, 2014 | 19.75 | 19.88 | 19.44 | 19.45 | 1,500,309 | -0.19(-0.97%) |
Dec 12, 2014 | 19.78 | 19.91 | 19.62 | 19.64 | 1,335,584 | -0.28(-1.42%) |
Dec 11, 2014 | 20.01 | 20.27 | 19.86 | 19.92 | 963,229 | -0.05(-0.23%) |
Dec 10, 2014 | 20.38 | 20.47 | 19.96 | 19.97 | 1,628,353 | -0.52(-2.53%) |
Dec 09, 2014 | 20.07 | 20.51 | 19.94 | 20.49 | 1,622,980 | +0.17(+0.83%) |
Dec 08, 2014 | 20.16 | 20.41 | 20.10 | 20.32 | 1,374,757 | +0.13(+0.64%) |
Dec 05, 2014 | 19.91 | 20.37 | 19.89 | 20.19 | 1,499,341 | +0.37(+1.88%) |
Dec 04, 2014 | 19.75 | 19.82 | 19.64 | 19.82 | 917,067 | +0.01(+0.04%) |
Dec 03, 2014 | 19.52 | 19.88 | 19.48 | 19.81 | 1,067,686 | +0.26(+1.33%) |
Dec 02, 2014 | 19.40 | 19.73 | 19.40 | 19.55 | 894,616 | +0.15(+0.79%) |
Dec 01, 2014 | 19.61 | 19.61 | 19.31 | 19.40 | 1,936,291 | -0.30(-1.51%) |
Nov 28, 2014 | 19.98 | 20.02 | 19.58 | 19.69 | 778,718 | -0.26(-1.30%) |
Nov 26, 2014 | 19.90 | 19.95 | 19.95 | 19.95 | 550,563 | +0.02(+0.11%) |
Nov 25, 2014 | 19.97 | 20.01 | 19.86 | 19.93 | 699,757 | -0.04(-0.19%) |
Nov 24, 2014 | 19.82 | 20.00 | 19.75 | 19.97 | 930,440 | +0.30(+1.51%) |
Nov 21, 2014 | 20.01 | 20.08 | 19.56 | 19.67 | 1,744,453 | -0.19(-0.96%) |
Nov 20, 2014 | 19.48 | 19.88 | 19.48 | 19.86 | 1,584,067 | +0.27(+1.36%) |
Nov 19, 2014 | 19.62 | 19.72 | 19.46 | 19.59 | 1,253,915 | -0.13(-0.66%) |
Nov 18, 2014 | 19.59 | 19.89 | 19.57 | 19.72 | 1,710,157 | +0.11(+0.58%) |
Nov 17, 2014 | 19.65 | 19.71 | 19.55 | 19.61 | 992,977 | -0.11(-0.54%) |
Nov 14, 2014 | 19.62 | 19.91 | 19.60 | 19.72 | 1,058,112 | +0.06(+0.31%) |
Nov 13, 2014 | 19.81 | 19.81 | 19.60 | 19.66 | 1,592,106 | -0.10(-0.50%) |
Nov 12, 2014 | 19.55 | 19.80 | 19.51 | 19.75 | 1,728,125 | +0.11(+0.54%) |
Nov 11, 2014 | 19.65 | 19.75 | 19.62 | 19.65 | 990,464 | -0.02(-0.08%) |
Nov 10, 2014 | 19.53 | 19.78 | 19.53 | 19.66 | 878,868 | +0.11(+0.55%) |
Nov 07, 2014 | 19.46 | 19.66 | 19.35 | 19.56 | 1,210,462 | +0.06(+0.31%) |
Nov 06, 2014 | 19.38 | 19.62 | 19.35 | 19.50 | 1,816,217 | +0.08(+0.39%) |
Nov 05, 2014 | 19.43 | 19.53 | 19.30 | 19.42 | 802,987 | +0.14(+0.71%) |
Nov 04, 2014 | 19.15 | 19.30 | 19.08 | 19.28 | 1,295,295 | +0.04(+0.20%) |
Nov 03, 2014 | 19.37 | 19.62 | 19.19 | 19.24 | 2,314,253 | -0.08(-0.43%) |
Oct 31, 2014 | 19.23 | 19.43 | 19.13 | 19.33 | 1,799,358 | +0.29(+1.52%) |
Oct 30, 2014 | 19.06 | 19.20 | 18.94 | 19.04 | 1,702,156 | -0.12(-0.64%) |
Oct 29, 2014 | 19.05 | 19.24 | 18.90 | 19.16 | 2,520,200 | +0.14(+0.76%) |
Oct 28, 2014 | 18.80 | 19.02 | 18.76 | 19.02 | 1,975,739 | +0.24(+1.30%) |
Oct 27, 2014 | 18.51 | 18.81 | 18.60 | 18.77 | 2,475,524 | +0.17(+0.90%) |
Oct 24, 2014 | 18.21 | 18.63 | 18.18 | 18.60 | 2,423,926 | +0.39(+2.13%) |
Oct 23, 2014 | 18.37 | 18.43 | 18.18 | 18.21 | 1,996,267 | +0.11(+0.59%) |
Oct 22, 2014 | 18.62 | 18.62 | 18.10 | 18.11 | 2,739,845 | -0.22(-1.21%) |
Oct 21, 2014 | 17.65 | 18.48 | 17.65 | 18.33 | 6,545,066 | +0.91(+5.25%) |
Oct 20, 2014 | 17.01 | 17.45 | 17.01 | 17.41 | 4,244,601 | +0.31(+1.83%) |
Oct 17, 2014 | 17.20 | 17.34 | 16.96 | 17.10 | 2,102,525 | +0.09(+0.54%) |
Oct 16, 2014 | 16.70 | 17.06 | 16.70 | 17.01 | 4,942,934 | +0.02(+0.09%) |
Oct 15, 2014 | 17.15 | 17.29 | 16.70 | 17.00 | 3,245,343 | -0.47(-2.70%) |
Oct 14, 2014 | 17.54 | 17.71 | 17.42 | 17.47 | 1,977,284 | +0.02(+0.09%) |
Oct 13, 2014 | 17.57 | 17.75 | 17.45 | 17.45 | 2,232,019 | -0.10(-0.56%) |
Oct 10, 2014 | 17.86 | 18.02 | 17.55 | 17.55 | 2,143,675 | -0.30(-1.67%) |
Oct 09, 2014 | 18.37 | 18.42 | 17.81 | 17.85 | 3,424,911 | -0.56(-3.06%) |
Oct 08, 2014 | 18.02 | 18.51 | 18.00 | 18.41 | 2,888,848 | +0.39(+2.16%) |
Oct 07, 2014 | 18.24 | 18.27 | 18.01 | 18.02 | 2,345,412 | -0.30(-1.62%) |
Oct 06, 2014 | 18.44 | 18.47 | 18.25 | 18.32 | 1,645,882 | -0.09(-0.50%) |
Oct 03, 2014 | 18.28 | 18.49 | 18.19 | 18.41 | 1,797,316 | +0.32(+1.77%) |
Oct 02, 2014 | 17.89 | 18.15 | 17.73 | 18.09 | 4,085,162 | +0.14(+0.76%) |
Oct 01, 2014 | 18.07 | 18.20 | 17.85 | 17.96 | 3,085,042 | -0.06(-0.34%) |
Sep 30, 2014 | 18.14 | 18.20 | 17.92 | 18.02 | 1,506,136 | -0.09(-0.51%) |
Sep 29, 2014 | 18.06 | 18.25 | 18.03 | 18.11 | 964,027 | -0.14(-0.75%) |
Sep 26, 2014 | 18.25 | 18.33 | 18.09 | 18.25 | 1,153,707 | +0.00(+0.00%) |
Sep 25, 2014 | 18.47 | 18.47 | 18.17 | 18.25 | 1,523,770 | -0.27(-1.48%) |
Sep 24, 2014 | 18.53 | 18.57 | 18.34 | 18.52 | 1,168,995 | +0.01(+0.04%) |
Sep 23, 2014 | 18.67 | 18.79 | 18.51 | 18.51 | 1,219,503 | -0.19(-1.02%) |
Sep 22, 2014 | 18.92 | 19.02 | 18.67 | 18.70 | 1,686,992 | -0.27(-1.41%) |
Sep 19, 2014 | 19.27 | 19.35 | 18.96 | 18.97 | 2,358,235 | -0.05(-0.24%) |
Sep 18, 2014 | 18.83 | 19.25 | 18.79 | 19.02 | 2,295,740 | +0.20(+1.05%) |
Sep 17, 2014 | 18.65 | 18.98 | 18.56 | 18.82 | 1,369,480 | +0.17(+0.90%) |
Sep 16, 2014 | 18.73 | 18.95 | 18.63 | 18.65 | 1,424,094 | -0.19(-1.01%) |
Sep 15, 2014 | 19.01 | 19.01 | 18.82 | 18.84 | 1,113,822 | -0.14(-0.72%) |
Sep 12, 2014 | 18.94 | 19.15 | 18.85 | 18.98 | 1,766,842 | +0.02(+0.08%) |
Sep 11, 2014 | 18.77 | 19.03 | 18.69 | 18.96 | 1,389,601 | +0.15(+0.81%) |
Sep 10, 2014 | 18.57 | 18.84 | 18.57 | 18.81 | 1,186,585 | +0.24(+1.27%) |
Sep 09, 2014 | 18.57 | 18.63 | 18.46 | 18.57 | 1,485,224 | -0.08(-0.45%) |
Sep 08, 2014 | 18.39 | 18.71 | 18.32 | 18.66 | 1,741,900 | +0.18(+0.99%) |
Sep 05, 2014 | 18.42 | 18.48 | 18.28 | 18.47 | 611,207 | +0.05(+0.29%) |
Sep 04, 2014 | 18.50 | 18.73 | 18.41 | 18.42 | 851,887 | -0.07(-0.37%) |
Sep 03, 2014 | 18.65 | 18.72 | 18.40 | 18.49 | 844,535 | -0.13(-0.70%) |
Sep 02, 2014 | 18.49 | 18.70 | 18.44 | 18.62 | 1,480,498 | +0.21(+1.16%) |
Aug 29, 2014 | 18.36 | 18.41 | 18.41 | 18.41 | 860,747 | +0.10(+0.54%) |
Aug 28, 2014 | 18.26 | 18.42 | 18.18 | 18.31 | 1,054,964 | -0.06(-0.33%) |
Aug 27, 2014 | 18.42 | 18.44 | 18.33 | 18.37 | 1,117,152 | -0.05(-0.29%) |
Aug 26, 2014 | 18.35 | 18.48 | 18.33 | 18.42 | 816,385 | +0.08(+0.46%) |
Aug 25, 2014 | 18.30 | 18.42 | 18.25 | 18.34 | 769,332 | +0.08(+0.46%) |
Aug 22, 2014 | 18.12 | 18.37 | 18.05 | 18.25 | 1,231,507 | +0.11(+0.59%) |
Aug 21, 2014 | 18.02 | 18.25 | 17.99 | 18.15 | 1,382,225 | +0.11(+0.59%) |
Aug 20, 2014 | 17.90 | 18.07 | 17.87 | 18.04 | 932,561 | +0.08(+0.47%) |
Aug 19, 2014 | 17.98 | 18.09 | 17.93 | 17.96 | 866,351 | -0.03(-0.17%) |
Aug 18, 2014 | 17.78 | 18.09 | 17.78 | 17.99 | 1,142,045 | +0.27(+1.51%) |
Aug 15, 2014 | 17.83 | 17.89 | 17.62 | 17.72 | 1,190,710 | -0.02(-0.13%) |
Aug 14, 2014 | 17.83 | 17.90 | 17.73 | 17.74 | 1,216,852 | -0.08(-0.43%) |
Aug 13, 2014 | 17.50 | 17.81 | 17.46 | 17.82 | 1,746,719 | +0.37(+2.14%) |
Aug 12, 2014 | 17.34 | 17.51 | 17.32 | 17.45 | 1,401,245 | +0.07(+0.39%) |
Aug 11, 2014 | 17.54 | 17.54 | 17.33 | 17.38 | 975,716 | -0.05(-0.31%) |
Aug 08, 2014 | 17.24 | 17.48 | 17.17 | 17.43 | 1,650,306 | +0.20(+1.15%) |
Aug 07, 2014 | 17.46 | 17.51 | 17.18 | 17.23 | 1,945,769 | -0.21(-1.18%) |
Aug 06, 2014 | 17.40 | 17.57 | 17.34 | 17.44 | 1,760,234 | -0.02(-0.09%) |
Aug 05, 2014 | 17.53 | 17.67 | 17.35 | 17.45 | 2,118,107 | -0.13(-0.74%) |
Aug 04, 2014 | 17.77 | 17.86 | 17.36 | 17.58 | 1,746,214 | -0.12(-0.69%) |
Aug 01, 2014 | 17.95 | 18.00 | 17.57 | 17.70 | 1,825,197 | -0.24(-1.36%) |
Jul 31, 2014 | 18.19 | 18.29 | 17.91 | 17.95 | 1,838,239 | -0.39(-2.12%) |
Jul 30, 2014 | 18.31 | 18.48 | 18.21 | 18.34 | 1,140,365 | +0.13(+0.71%) |
Jul 29, 2014 | 18.25 | 18.41 | 18.20 | 18.21 | 1,113,961 | -0.05(-0.29%) |
Jul 28, 2014 | 18.49 | 18.59 | 18.25 | 18.26 | 1,613,486 | -0.28(-1.52%) |
Jul 25, 2014 | 18.47 | 18.63 | 18.44 | 18.54 | 1,435,270 | +0.02(+0.12%) |
Jul 24, 2014 | 18.27 | 18.69 | 18.21 | 18.52 | 2,369,911 | +0.29(+1.59%) |
Jul 23, 2014 | 18.15 | 18.34 | 17.99 | 18.23 | 1,935,076 | +0.12(+0.67%) |
Jul 22, 2014 | 18.10 | 18.32 | 18.04 | 18.11 | 2,788,692 | +0.24(+1.32%) |
Jul 21, 2014 | 18.03 | 18.03 | 17.74 | 17.87 | 3,329,669 | -0.18(-0.97%) |
Jul 18, 2014 | 18.09 | 18.18 | 17.99 | 18.05 | 1,880,103 | +0.04(+0.21%) |
Jul 17, 2014 | 18.32 | 18.40 | 17.97 | 18.01 | 1,800,300 | -0.42(-2.27%) |
Jul 16, 2014 | 18.63 | 18.63 | 18.41 | 18.43 | 2,161,516 | -0.18(-0.98%) |
Jul 15, 2014 | 18.36 | 18.62 | 18.36 | 18.61 | 1,666,325 | +0.24(+1.29%) |
Jul 14, 2014 | 18.53 | 18.60 | 18.36 | 18.37 | 1,451,323 | -0.01(-0.04%) |
Jul 11, 2014 | 18.21 | 18.44 | 18.09 | 18.38 | 1,742,082 | +0.11(+0.63%) |
Jul 10, 2014 | 18.18 | 18.47 | 18.08 | 18.27 | 1,746,559 | -0.19(-1.03%) |
Jul 09, 2014 | 18.44 | 18.53 | 18.34 | 18.46 | 2,423,018 | +0.09(+0.50%) |
Jul 08, 2014 | 18.64 | 18.76 | 18.33 | 18.37 | 1,370,907 | -0.34(-1.79%) |
Jul 07, 2014 | 18.78 | 18.78 | 18.60 | 18.70 | 1,941,975 | -0.13(-0.69%) |
Jul 03, 2014 | 18.70 | 18.83 | 18.83 | 18.83 | 713,003 | +0.24(+1.27%) |
Jul 02, 2014 | 18.79 | 18.88 | 18.56 | 18.60 | 1,197,082 | -0.16(-0.85%) |
Jul 01, 2014 | 18.66 | 19.00 | 18.60 | 18.76 | 2,736,349 | +0.18(+0.94%) |
Jun 30, 2014 | 18.63 | 18.68 | 18.45 | 18.58 | 2,089,267 | -0.03(-0.16%) |
Jun 27, 2014 | 18.47 | 18.74 | 18.47 | 18.61 | 1,188,329 | +0.05(+0.25%) |
Jun 26, 2014 | 18.56 | 18.64 | 18.29 | 18.57 | 1,204,114 | +0.02(+0.08%) |
Jun 25, 2014 | 18.41 | 18.59 | 18.21 | 18.55 | 1,784,930 | +0.07(+0.37%) |
Jun 24, 2014 | 18.60 | 18.77 | 18.45 | 18.48 | 1,897,971 | -0.11(-0.57%) |
Jun 23, 2014 | 18.67 | 18.78 | 18.52 | 18.59 | 1,647,484 | -0.08(-0.45%) |
Jun 20, 2014 | 18.67 | 18.79 | 18.57 | 18.67 | 3,153,870 | +0.08(+0.45%) |
Jun 19, 2014 | 18.95 | 18.95 | 18.50 | 18.59 | 3,251,724 | -0.32(-1.69%) |
Jun 18, 2014 | 18.92 | 18.98 | 18.75 | 18.91 | 1,860,194 | -0.01(-0.04%) |
Jun 17, 2014 | 18.63 | 19.02 | 18.62 | 18.92 | 2,565,569 | +0.38(+2.06%) |
Jun 16, 2014 | 18.66 | 18.71 | 18.44 | 18.54 | 1,784,498 | -0.12(-0.65%) |
Jun 13, 2014 | 18.73 | 18.92 | 18.60 | 18.66 | 1,378,563 | -0.01(-0.04%) |
Jun 12, 2014 | 18.76 | 18.89 | 18.60 | 18.66 | 1,882,413 | -0.14(-0.73%) |
Jun 11, 2014 | 18.86 | 18.89 | 18.72 | 18.80 | 1,209,691 | -0.13(-0.68%) |
Jun 10, 2014 | 18.86 | 18.94 | 18.76 | 18.93 | 1,257,966 | +0.11(+0.61%) |
Jun 06, 2014 | 18.57 | 18.85 | 18.54 | 18.82 | 2,084,059 | +0.28(+1.52%) |
Jun 05, 2014 | 18.33 | 18.60 | 18.24 | 18.54 | 1,795,245 | +0.19(+1.04%) |
Jun 04, 2014 | 18.30 | 18.50 | 18.25 | 18.34 | 2,833,940 | -0.02(-0.12%) |
Jun 03, 2014 | 17.94 | 18.42 | 17.94 | 18.37 | 6,639,613 | +0.47(+2.64%) |
Jun 02, 2014 | 17.61 | 17.91 | 17.48 | 17.89 | 3,568,361 | +0.32(+1.82%) |
May 30, 2014 | 17.56 | 17.75 | 17.46 | 17.57 | 5,440,739 | +0.01(+0.04%) |
May 29, 2014 | 17.46 | 17.67 | 17.36 | 17.57 | 11,169,642 | +0.14(+0.83%) |
May 28, 2014 | 17.31 | 17.53 | 17.06 | 17.42 | 9,854,162 | +0.07(+0.39%) |
May 27, 2014 | 17.29 | 17.67 | 17.16 | 17.35 | 8,444,620 | +0.09(+0.53%) |
May 23, 2014 | 17.30 | 17.26 | 17.26 | 17.26 | 7,231,725 | +0.11(+0.62%) |
May 22, 2014 | 16.94 | 17.16 | 16.82 | 17.16 | 3,466,677 | +0.29(+1.72%) |
May 21, 2014 | 16.84 | 17.11 | 16.62 | 16.87 | 10,031,345 | +0.04(+0.23%) |
May 20, 2014 | 16.68 | 16.87 | 16.54 | 16.83 | 8,585,711 | +0.08(+0.45%) |