Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.67 | 21.68 | 21.44 | 21.55 | 4,004,242 | -0.15(-0.71%) |
Apr 29, 2015 | 22.02 | 22.02 | 21.65 | 21.70 | 3,560,589 | -0.35(-1.57%) |
Apr 28, 2015 | 21.96 | 22.11 | 21.89 | 22.05 | 2,596,783 | -0.07(-0.30%) |
Apr 27, 2015 | 22.21 | 22.29 | 22.02 | 22.11 | 2,885,196 | -0.10(-0.45%) |
Apr 24, 2015 | 22.23 | 22.35 | 22.13 | 22.21 | 2,878,176 | +0.01(+0.03%) |
Apr 23, 2015 | 22.14 | 22.38 | 22.14 | 22.21 | 2,795,484 | -0.01(-0.03%) |
Apr 22, 2015 | 22.25 | 22.34 | 22.06 | 22.21 | 4,044,556 | -0.05(-0.24%) |
Apr 21, 2015 | 22.29 | 22.43 | 22.20 | 22.27 | 3,723,480 | -0.02(-0.11%) |
Apr 20, 2015 | 22.13 | 22.46 | 22.08 | 22.29 | 3,964,692 | +0.21(+0.94%) |
Apr 17, 2015 | 22.04 | 22.11 | 21.88 | 22.08 | 3,772,320 | -0.05(-0.21%) |
Apr 16, 2015 | 22.29 | 22.30 | 22.12 | 22.13 | 3,089,397 | -0.11(-0.51%) |
Apr 15, 2015 | 22.39 | 22.49 | 22.19 | 22.24 | 3,285,545 | -0.13(-0.58%) |
Apr 14, 2015 | 22.29 | 22.49 | 22.22 | 22.37 | 3,118,427 | +0.11(+0.51%) |
Apr 13, 2015 | 22.34 | 22.48 | 22.24 | 22.26 | 2,803,923 | -0.15(-0.66%) |
Apr 10, 2015 | 22.46 | 22.54 | 22.37 | 22.41 | 3,447,487 | -0.02(-0.11%) |
Apr 09, 2015 | 22.45 | 22.54 | 22.25 | 22.43 | 6,237,045 | -0.02(-0.08%) |
Apr 08, 2015 | 22.38 | 22.54 | 22.34 | 22.45 | 3,772,523 | -0.02(-0.11%) |
Apr 07, 2015 | 22.53 | 22.65 | 22.42 | 22.47 | 6,050,836 | -0.05(-0.21%) |
Apr 06, 2015 | 22.27 | 22.74 | 22.22 | 22.52 | 6,936,245 | +0.13(+0.58%) |
Apr 02, 2015 | 21.90 | 22.39 | 22.39 | 22.39 | 8,485,385 | +0.57(+2.60%) |
Apr 01, 2015 | 21.61 | 21.86 | 21.28 | 21.82 | 7,565,330 | +0.20(+0.90%) |
Mar 31, 2015 | 21.82 | 21.98 | 21.61 | 21.63 | 6,697,241 | -0.22(-1.00%) |
Mar 30, 2015 | 21.75 | 21.89 | 21.50 | 21.84 | 6,835,932 | +0.08(+0.38%) |
Mar 27, 2015 | 20.63 | 21.82 | 20.58 | 21.76 | 11,248,488 | +1.19(+5.78%) |
Mar 26, 2015 | 21.03 | 21.05 | 20.08 | 20.57 | 8,963,523 | -0.11(-0.54%) |
Mar 25, 2015 | 20.67 | 20.88 | 20.58 | 20.68 | 7,494,821 | +0.18(+0.90%) |
Mar 24, 2015 | 20.79 | 20.83 | 20.49 | 20.50 | 2,541,429 | -0.25(-1.20%) |
Mar 23, 2015 | 20.67 | 20.92 | 20.65 | 20.75 | 2,511,800 | +0.05(+0.26%) |
Mar 20, 2015 | 20.44 | 20.85 | 20.41 | 20.70 | 5,295,213 | +0.36(+1.75%) |
Mar 19, 2015 | 20.43 | 20.48 | 20.31 | 20.34 | 2,528,941 | -0.11(-0.55%) |
Mar 18, 2015 | 20.36 | 20.54 | 20.05 | 20.45 | 4,935,938 | +0.04(+0.17%) |
Mar 17, 2015 | 20.31 | 20.48 | 20.23 | 20.42 | 2,880,623 | +0.04(+0.17%) |
Mar 16, 2015 | 20.17 | 20.39 | 20.13 | 20.38 | 2,942,015 | +0.29(+1.44%) |
Mar 13, 2015 | 20.16 | 20.19 | 19.92 | 20.09 | 2,987,447 | -0.14(-0.67%) |
Mar 12, 2015 | 19.94 | 20.25 | 19.92 | 20.23 | 2,786,312 | +0.35(+1.76%) |
Mar 11, 2015 | 20.05 | 20.07 | 19.80 | 19.88 | 3,016,402 | -0.20(-0.97%) |
Mar 10, 2015 | 20.29 | 20.33 | 20.07 | 20.07 | 2,964,163 | -0.25(-1.25%) |
Mar 09, 2015 | 20.32 | 20.39 | 20.22 | 20.33 | 1,971,636 | +0.05(+0.23%) |
Mar 06, 2015 | 20.50 | 20.50 | 20.17 | 20.28 | 4,354,961 | -0.36(-1.72%) |
Mar 05, 2015 | 20.51 | 20.67 | 20.34 | 20.64 | 3,237,162 | +0.20(+0.98%) |
Mar 04, 2015 | 20.62 | 21.06 | 20.37 | 20.44 | 7,147,390 | -0.26(-1.26%) |
Mar 03, 2015 | 20.73 | 20.77 | 20.54 | 20.70 | 3,499,881 | -0.08(-0.40%) |
Mar 02, 2015 | 20.71 | 20.79 | 20.57 | 20.78 | 2,759,503 | +0.07(+0.34%) |
Feb 27, 2015 | 20.54 | 20.76 | 20.52 | 20.71 | 4,799,670 | +0.18(+0.89%) |
Feb 26, 2015 | 20.60 | 20.66 | 20.51 | 20.52 | 2,721,188 | -0.04(-0.20%) |
Feb 25, 2015 | 20.57 | 20.64 | 20.45 | 20.57 | 3,527,933 | +0.02(+0.09%) |
Feb 24, 2015 | 20.36 | 20.60 | 20.30 | 20.55 | 4,782,043 | +0.11(+0.52%) |
Feb 23, 2015 | 20.46 | 20.52 | 20.35 | 20.44 | 3,141,291 | +0.01(+0.03%) |
Feb 20, 2015 | 20.39 | 20.48 | 20.18 | 20.44 | 4,677,821 | +0.03(+0.15%) |
Feb 19, 2015 | 19.93 | 20.49 | 19.90 | 20.41 | 8,433,252 | +0.53(+2.68%) |
Feb 18, 2015 | 19.92 | 20.06 | 19.80 | 19.87 | 11,729,262 | -0.11(-0.56%) |
Feb 17, 2015 | 20.50 | 20.50 | 19.92 | 19.99 | 12,429,814 | -0.63(-3.07%) |
Feb 13, 2015 | 20.93 | 20.62 | 20.62 | 20.62 | 11,660,014 | -0.94(-4.37%) |
Feb 12, 2015 | 21.32 | 21.56 | 21.29 | 21.56 | 2,926,152 | +0.15(+0.69%) |
Feb 11, 2015 | 21.60 | 21.71 | 21.24 | 21.41 | 3,346,119 | -0.15(-0.71%) |
Feb 10, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 3,450,030 | +0.16(+0.75%) |
Feb 09, 2015 | 21.45 | 21.61 | 21.37 | 21.41 | 2,449,179 | -0.17(-0.77%) |
Feb 06, 2015 | 21.55 | 21.73 | 21.39 | 21.57 | 2,612,873 | -0.01(-0.03%) |
Feb 05, 2015 | 21.47 | 21.59 | 21.33 | 21.58 | 2,997,267 | +0.11(+0.52%) |
Feb 04, 2015 | 21.30 | 21.61 | 21.27 | 21.47 | 4,022,280 | +0.17(+0.78%) |
Feb 03, 2015 | 21.22 | 21.40 | 21.11 | 21.30 | 3,407,459 | +0.14(+0.64%) |
Feb 02, 2015 | 20.97 | 21.18 | 20.70 | 21.16 | 4,421,979 | +0.19(+0.90%) |
Jan 30, 2015 | 21.42 | 21.50 | 20.94 | 20.97 | 5,295,791 | -0.62(-2.85%) |
Jan 29, 2015 | 21.56 | 21.64 | 21.37 | 21.59 | 5,124,235 | -0.04(-0.16%) |
Jan 28, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 6,923,892 | +0.07(+0.33%) |
Jan 27, 2015 | 21.50 | 21.62 | 21.42 | 21.55 | 3,332,293 | -0.16(-0.76%) |
Jan 26, 2015 | 21.59 | 21.73 | 21.48 | 21.72 | 4,245,586 | +0.11(+0.49%) |
Jan 23, 2015 | 21.74 | 21.78 | 21.59 | 21.61 | 3,301,689 | -0.24(-1.10%) |
Jan 22, 2015 | 21.38 | 21.86 | 21.30 | 21.85 | 4,896,072 | +0.55(+2.57%) |
Jan 21, 2015 | 21.29 | 21.43 | 21.15 | 21.31 | 4,412,860 | -0.02(-0.08%) |
Jan 20, 2015 | 21.33 | 21.41 | 21.11 | 21.33 | 4,126,496 | +0.02(+0.11%) |
Jan 16, 2015 | 21.33 | 21.50 | 21.18 | 21.30 | 5,138,243 | -0.06(-0.30%) |
Jan 15, 2015 | 20.93 | 21.55 | 20.91 | 21.37 | 10,271,138 | +0.49(+2.34%) |
Jan 14, 2015 | 20.92 | 20.97 | 20.72 | 20.88 | 4,235,835 | -0.18(-0.87%) |
Jan 13, 2015 | 21.09 | 21.27 | 20.90 | 21.06 | 4,061,714 | +0.08(+0.39%) |
Jan 12, 2015 | 21.11 | 21.28 | 20.94 | 20.98 | 3,475,118 | -0.33(-1.55%) |
Jan 09, 2015 | 21.57 | 21.60 | 21.24 | 21.31 | 3,774,122 | -0.26(-1.23%) |
Jan 08, 2015 | 21.23 | 21.58 | 21.20 | 21.57 | 5,508,018 | +0.46(+2.17%) |
Jan 07, 2015 | 20.73 | 21.14 | 20.73 | 21.11 | 4,135,063 | +0.49(+2.37%) |
Jan 06, 2015 | 20.91 | 20.96 | 20.53 | 20.63 | 6,924,681 | -0.21(-0.99%) |
Jan 05, 2015 | 21.00 | 21.17 | 20.83 | 20.83 | 7,147,514 | -0.23(-1.09%) |
Jan 02, 2015 | 21.30 | 21.34 | 21.06 | 21.06 | 6,792,256 | -0.27(-1.27%) |
Dec 31, 2014 | 21.73 | 21.33 | 21.33 | 21.33 | 3,205,271 | -0.31(-1.44%) |
Dec 30, 2014 | 21.72 | 21.85 | 21.63 | 21.64 | 2,440,474 | -0.07(-0.33%) |
Dec 29, 2014 | 21.61 | 21.78 | 21.60 | 21.71 | 1,997,937 | +0.04(+0.19%) |
Dec 26, 2014 | 21.72 | 21.81 | 21.64 | 21.67 | 1,412,312 | +0.00(+0.00%) |
Dec 24, 2014 | 21.70 | 21.67 | 21.67 | 21.67 | 2,030,889 | -0.04(-0.19%) |
Dec 23, 2014 | 21.72 | 21.83 | 21.66 | 21.71 | 4,041,575 | +0.04(+0.19%) |
Dec 22, 2014 | 21.66 | 21.84 | 21.46 | 21.67 | 4,379,846 | +0.00(+0.00%) |
Dec 19, 2014 | 21.48 | 21.84 | 21.47 | 21.67 | 11,374,851 | +0.16(+0.77%) |
Dec 18, 2014 | 20.93 | 21.52 | 20.62 | 21.51 | 10,849,397 | -0.31(-1.40%) |
Dec 17, 2014 | 21.57 | 21.81 | 21.44 | 21.81 | 5,175,257 | +0.32(+1.50%) |
Dec 16, 2014 | 21.50 | 21.88 | 21.43 | 21.49 | 4,214,581 | -0.06(-0.30%) |
Dec 15, 2014 | 21.74 | 21.78 | 21.41 | 21.55 | 4,110,623 | -0.04(-0.19%) |
Dec 12, 2014 | 21.75 | 21.92 | 21.59 | 21.60 | 4,400,659 | -0.33(-1.50%) |
Dec 11, 2014 | 21.72 | 22.02 | 21.64 | 21.93 | 5,392,728 | +0.29(+1.33%) |
Dec 10, 2014 | 21.74 | 21.78 | 21.45 | 21.64 | 6,550,823 | -0.11(-0.49%) |
Dec 09, 2014 | 21.61 | 21.80 | 21.46 | 21.74 | 3,331,750 | -0.04(-0.16%) |
Dec 08, 2014 | 21.68 | 21.86 | 21.64 | 21.78 | 5,318,370 | +0.03(+0.14%) |
Dec 05, 2014 | 21.40 | 21.75 | 21.40 | 21.75 | 4,607,185 | +0.28(+1.32%) |
Dec 04, 2014 | 21.54 | 21.63 | 21.39 | 21.47 | 3,149,343 | -0.08(-0.38%) |
Dec 03, 2014 | 21.57 | 21.69 | 21.35 | 21.55 | 5,666,834 | -0.10(-0.46%) |
Dec 02, 2014 | 21.41 | 21.71 | 21.41 | 21.65 | 4,708,222 | +0.24(+1.13%) |
Dec 01, 2014 | 21.37 | 21.67 | 21.34 | 21.41 | 3,101,930 | -0.06(-0.30%) |
Nov 28, 2014 | 21.16 | 21.51 | 21.12 | 21.47 | 2,220,295 | +0.39(+1.87%) |
Nov 26, 2014 | 20.87 | 21.08 | 21.08 | 21.08 | 2,598,606 | +0.20(+0.96%) |
Nov 25, 2014 | 20.87 | 21.00 | 20.84 | 20.88 | 6,065,178 | +0.04(+0.17%) |
Nov 24, 2014 | 20.94 | 21.01 | 20.83 | 20.84 | 3,012,650 | -0.04(-0.17%) |
Nov 21, 2014 | 21.02 | 21.07 | 20.83 | 20.88 | 3,486,221 | -0.02(-0.08%) |
Nov 20, 2014 | 20.86 | 21.02 | 20.84 | 20.90 | 3,586,561 | -0.02(-0.08%) |
Nov 19, 2014 | 20.94 | 21.11 | 20.81 | 20.91 | 5,939,049 | -0.05(-0.22%) |
Nov 18, 2014 | 20.56 | 20.97 | 20.43 | 20.96 | 7,358,663 | +0.41(+2.00%) |
Nov 17, 2014 | 20.41 | 20.55 | 20.40 | 20.55 | 3,259,364 | +0.13(+0.63%) |
Nov 14, 2014 | 20.41 | 20.51 | 20.34 | 20.42 | 2,736,686 | +0.00(+0.00%) |
Nov 13, 2014 | 20.38 | 20.54 | 20.33 | 20.42 | 3,386,937 | +0.05(+0.23%) |
Nov 12, 2014 | 20.11 | 20.40 | 20.03 | 20.37 | 5,026,800 | +0.26(+1.32%) |
Nov 11, 2014 | 20.24 | 20.24 | 20.06 | 20.11 | 3,381,884 | -0.19(-0.96%) |
Nov 10, 2014 | 20.36 | 20.43 | 20.22 | 20.30 | 3,951,298 | -0.05(-0.26%) |
Nov 07, 2014 | 20.28 | 20.53 | 20.13 | 20.36 | 7,179,686 | -0.08(-0.37%) |
Nov 06, 2014 | 20.22 | 20.43 | 20.20 | 20.43 | 6,491,056 | +0.22(+1.11%) |
Nov 05, 2014 | 20.36 | 20.36 | 20.08 | 20.21 | 5,041,903 | +0.01(+0.06%) |
Nov 04, 2014 | 20.27 | 20.30 | 20.17 | 20.20 | 4,772,200 | -0.06(-0.29%) |
Nov 03, 2014 | 20.12 | 20.27 | 20.09 | 20.26 | 4,316,792 | +0.06(+0.29%) |
Oct 31, 2014 | 20.16 | 20.21 | 20.08 | 20.20 | 5,570,256 | +0.25(+1.24%) |
Oct 30, 2014 | 19.76 | 20.02 | 19.64 | 19.95 | 5,966,845 | +0.21(+1.07%) |
Oct 29, 2014 | 20.03 | 20.03 | 19.52 | 19.74 | 7,178,688 | -0.29(-1.47%) |
Oct 28, 2014 | 19.94 | 20.08 | 19.90 | 20.03 | 4,301,463 | +0.15(+0.76%) |
Oct 27, 2014 | 19.93 | 19.96 | 19.83 | 19.88 | 2,524,057 | -0.08(-0.41%) |
Oct 24, 2014 | 19.89 | 19.98 | 19.83 | 19.96 | 2,930,080 | +0.11(+0.53%) |
Oct 23, 2014 | 19.98 | 19.99 | 19.76 | 19.86 | 3,756,506 | -0.08(-0.41%) |
Oct 22, 2014 | 19.86 | 20.13 | 19.85 | 19.94 | 3,874,831 | +0.07(+0.35%) |
Oct 21, 2014 | 20.00 | 20.02 | 19.76 | 19.87 | 7,019,454 | -0.13(-0.67%) |
Oct 20, 2014 | 19.57 | 20.04 | 19.57 | 20.00 | 11,109,792 | +0.36(+1.84%) |
Oct 17, 2014 | 19.52 | 19.66 | 19.30 | 19.64 | 7,978,773 | +0.21(+1.08%) |
Oct 16, 2014 | 19.41 | 19.62 | 19.28 | 19.43 | 7,766,177 | -0.19(-0.98%) |
Oct 15, 2014 | 19.46 | 19.68 | 19.17 | 19.62 | 10,694,538 | +0.02(+0.12%) |
Oct 14, 2014 | 19.42 | 19.69 | 19.41 | 19.60 | 5,537,141 | +0.25(+1.30%) |
Oct 13, 2014 | 19.52 | 19.61 | 19.33 | 19.35 | 4,387,213 | -0.20(-1.04%) |
Oct 10, 2014 | 19.74 | 19.94 | 19.54 | 19.55 | 5,341,099 | -0.20(-1.03%) |
Oct 09, 2014 | 19.70 | 20.22 | 19.61 | 19.76 | 9,138,926 | -0.01(-0.03%) |
Oct 08, 2014 | 19.47 | 19.77 | 19.45 | 19.76 | 5,135,765 | +0.33(+1.71%) |
Oct 07, 2014 | 19.62 | 19.83 | 19.43 | 19.43 | 6,653,094 | -0.23(-1.19%) |
Oct 06, 2014 | 19.47 | 19.69 | 19.41 | 19.66 | 6,070,618 | +0.21(+1.08%) |
Oct 03, 2014 | 19.18 | 19.48 | 19.10 | 19.45 | 10,851,155 | +0.33(+1.71%) |
Oct 02, 2014 | 19.23 | 19.26 | 18.92 | 19.13 | 5,472,298 | -0.18(-0.94%) |
Oct 01, 2014 | 19.29 | 19.39 | 19.19 | 19.31 | 5,885,049 | +0.02(+0.12%) |
Sep 30, 2014 | 19.30 | 19.40 | 19.20 | 19.29 | 4,641,233 | +0.04(+0.18%) |
Sep 29, 2014 | 19.26 | 19.31 | 19.18 | 19.25 | 3,820,203 | -0.15(-0.78%) |
Sep 26, 2014 | 19.23 | 19.47 | 19.23 | 19.40 | 2,972,166 | +0.23(+1.19%) |
Sep 25, 2014 | 19.51 | 19.51 | 19.17 | 19.17 | 4,487,714 | -0.38(-1.94%) |
Sep 24, 2014 | 19.34 | 19.56 | 19.34 | 19.55 | 3,403,837 | +0.21(+1.09%) |
Sep 23, 2014 | 19.55 | 19.55 | 19.32 | 19.34 | 7,438,916 | -0.23(-1.16%) |
Sep 22, 2014 | 19.56 | 19.66 | 19.51 | 19.57 | 8,492,928 | -0.05(-0.24%) |
Sep 19, 2014 | 19.64 | 19.82 | 19.57 | 19.62 | 10,235,279 | +0.08(+0.39%) |
Sep 18, 2014 | 19.38 | 19.64 | 18.89 | 19.54 | 16,829,394 | +0.86(+4.59%) |
Sep 17, 2014 | 18.83 | 18.87 | 18.49 | 18.68 | 7,745,466 | -0.21(-1.11%) |
Sep 16, 2014 | 18.88 | 18.95 | 18.82 | 18.89 | 4,822,204 | +0.01(+0.06%) |
Sep 15, 2014 | 18.87 | 18.90 | 18.76 | 18.88 | 6,163,607 | +0.01(+0.03%) |
Sep 12, 2014 | 18.99 | 19.00 | 18.79 | 18.88 | 2,972,163 | -0.09(-0.49%) |
Sep 11, 2014 | 18.93 | 19.06 | 18.88 | 18.97 | 3,754,272 | +0.02(+0.12%) |
Sep 10, 2014 | 18.97 | 18.98 | 18.80 | 18.95 | 3,685,080 | -0.02(-0.09%) |
Sep 09, 2014 | 19.02 | 19.07 | 18.95 | 18.96 | 3,578,682 | -0.11(-0.55%) |
Sep 08, 2014 | 18.98 | 19.19 | 18.96 | 19.07 | 3,920,902 | +0.09(+0.49%) |
Sep 05, 2014 | 18.91 | 18.98 | 18.83 | 18.98 | 2,526,495 | +0.04(+0.18%) |
Sep 04, 2014 | 18.90 | 19.03 | 18.89 | 18.94 | 4,187,450 | +0.02(+0.09%) |
Sep 03, 2014 | 18.82 | 18.97 | 18.78 | 18.92 | 4,875,347 | +0.18(+0.97%) |
Sep 02, 2014 | 18.79 | 18.82 | 18.63 | 18.74 | 3,708,651 | -0.05(-0.28%) |
Aug 29, 2014 | 18.75 | 18.79 | 18.79 | 18.79 | 2,881,172 | +0.04(+0.22%) |
Aug 28, 2014 | 18.68 | 18.77 | 18.64 | 18.75 | 2,881,256 | +0.00(+0.00%) |
Aug 27, 2014 | 18.65 | 18.78 | 18.64 | 18.75 | 3,113,151 | +0.15(+0.82%) |
Aug 26, 2014 | 18.74 | 18.81 | 18.60 | 18.60 | 2,657,120 | -0.14(-0.75%) |
Aug 25, 2014 | 18.64 | 18.73 | 18.64 | 18.74 | 2,109,384 | +0.15(+0.82%) |
Aug 22, 2014 | 18.78 | 18.78 | 18.58 | 18.59 | 2,891,703 | -0.18(-0.93%) |
Aug 21, 2014 | 18.74 | 18.86 | 18.72 | 18.77 | 4,195,857 | +0.08(+0.41%) |
Aug 20, 2014 | 18.60 | 18.75 | 18.56 | 18.69 | 3,603,269 | +0.08(+0.41%) |
Aug 19, 2014 | 18.64 | 18.70 | 18.60 | 18.61 | 3,671,059 | +0.00(+0.00%) |
Aug 18, 2014 | 18.61 | 18.63 | 18.53 | 18.61 | 3,589,034 | +0.06(+0.35%) |
Aug 15, 2014 | 18.64 | 18.65 | 18.44 | 18.55 | 4,906,991 | -0.05(-0.28%) |
Aug 14, 2014 | 18.39 | 18.61 | 18.37 | 18.60 | 4,047,123 | +0.25(+1.34%) |
Aug 13, 2014 | 18.35 | 18.37 | 18.27 | 18.36 | 4,695,728 | +0.01(+0.06%) |
Aug 12, 2014 | 18.29 | 18.38 | 18.22 | 18.35 | 4,699,748 | +0.00(+0.00%) |
Aug 11, 2014 | 18.06 | 18.36 | 18.03 | 18.35 | 8,209,640 | +0.27(+1.52%) |
Aug 08, 2014 | 18.00 | 18.07 | 17.90 | 18.07 | 4,144,307 | +0.09(+0.52%) |
Aug 07, 2014 | 18.07 | 18.15 | 17.91 | 17.98 | 5,450,771 | +0.01(+0.06%) |
Aug 06, 2014 | 17.77 | 18.07 | 17.76 | 17.97 | 6,211,919 | +0.16(+0.92%) |
Aug 05, 2014 | 17.83 | 17.95 | 17.76 | 17.80 | 7,628,835 | -0.08(-0.42%) |
Aug 04, 2014 | 17.65 | 17.90 | 17.60 | 17.88 | 6,692,924 | +0.14(+0.79%) |
Aug 01, 2014 | 17.58 | 17.75 | 17.45 | 17.74 | 9,561,896 | +0.15(+0.86%) |
Jul 31, 2014 | 17.70 | 17.70 | 17.51 | 17.59 | 7,237,273 | -0.22(-1.25%) |
Jul 30, 2014 | 17.94 | 17.95 | 17.72 | 17.81 | 9,380,707 | -0.07(-0.39%) |
Jul 29, 2014 | 18.07 | 18.15 | 17.87 | 17.88 | 7,198,937 | -0.18(-1.00%) |
Jul 28, 2014 | 18.13 | 18.18 | 18.04 | 18.06 | 6,008,422 | -0.08(-0.45%) |
Jul 25, 2014 | 18.02 | 18.17 | 18.00 | 18.14 | 6,792,679 | +0.04(+0.19%) |
Jul 24, 2014 | 18.02 | 18.12 | 17.85 | 18.11 | 8,959,855 | +0.11(+0.62%) |
Jul 23, 2014 | 17.77 | 18.03 | 17.70 | 18.00 | 10,991,100 | +0.27(+1.50%) |
Jul 22, 2014 | 17.75 | 17.84 | 17.65 | 17.73 | 4,782,309 | -0.02(-0.10%) |
Jul 21, 2014 | 17.77 | 17.85 | 17.65 | 17.75 | 7,163,415 | -0.01(-0.07%) |
Jul 18, 2014 | 17.69 | 17.85 | 17.62 | 17.76 | 5,499,852 | +0.09(+0.52%) |
Jul 17, 2014 | 17.80 | 17.82 | 17.65 | 17.66 | 5,133,489 | -0.21(-1.20%) |
Jul 16, 2014 | 17.92 | 17.96 | 17.82 | 17.88 | 5,937,460 | -0.04(-0.23%) |
Jul 15, 2014 | 17.84 | 17.98 | 17.82 | 17.92 | 11,797,187 | +0.03(+0.19%) |
Jul 14, 2014 | 17.76 | 17.91 | 17.64 | 17.89 | 12,143,488 | +0.17(+0.98%) |
Jul 11, 2014 | 17.68 | 17.78 | 17.63 | 17.71 | 5,073,576 | +0.05(+0.26%) |
Jul 10, 2014 | 17.60 | 17.75 | 17.54 | 17.66 | 6,053,052 | -0.03(-0.16%) |
Jul 09, 2014 | 17.80 | 17.84 | 17.67 | 17.69 | 7,980,975 | -0.05(-0.26%) |
Jul 08, 2014 | 17.91 | 18.00 | 17.73 | 17.74 | 8,085,471 | -0.24(-1.32%) |
Jul 07, 2014 | 17.94 | 18.01 | 17.90 | 17.98 | 9,878,097 | -0.01(-0.06%) |
Jul 03, 2014 | 17.67 | 17.99 | 17.99 | 17.99 | 11,878,423 | +0.32(+1.80%) |
Jul 02, 2014 | 17.42 | 17.68 | 17.37 | 17.67 | 14,572,373 | +0.25(+1.43%) |
Jul 01, 2014 | 17.21 | 17.45 | 17.15 | 17.42 | 10,113,206 | +0.24(+1.38%) |
Jun 30, 2014 | 17.03 | 17.24 | 16.89 | 17.18 | 11,783,549 | +0.03(+0.17%) |
Jun 27, 2014 | 16.76 | 17.17 | 16.75 | 17.16 | 19,774,144 | +0.38(+2.28%) |
Jun 26, 2014 | 16.87 | 16.96 | 16.62 | 16.77 | 14,321,318 | +0.14(+0.84%) |
Jun 25, 2014 | 16.66 | 16.69 | 16.56 | 16.63 | 12,401,043 | -0.05(-0.31%) |
Jun 24, 2014 | 16.67 | 16.72 | 16.61 | 16.69 | 11,346,796 | -0.01(-0.03%) |
Jun 23, 2014 | 16.68 | 16.84 | 16.62 | 16.69 | 13,372,424 | +0.01(+0.07%) |
Jun 20, 2014 | 16.87 | 16.91 | 16.60 | 16.68 | 25,461,758 | -0.33(-1.94%) |
Jun 19, 2014 | 17.44 | 17.54 | 16.89 | 17.01 | 26,522,770 | -0.63(-3.58%) |
Jun 18, 2014 | 18.15 | 18.15 | 17.47 | 17.64 | 28,765,828 | -1.38(-7.25%) |
Jun 17, 2014 | 18.92 | 19.02 | 18.88 | 19.02 | 7,679,677 | +0.03(+0.18%) |
Jun 16, 2014 | 18.78 | 18.99 | 18.66 | 18.99 | 4,210,858 | +0.17(+0.89%) |
Jun 13, 2014 | 18.65 | 18.82 | 18.58 | 18.82 | 4,506,211 | +0.16(+0.84%) |
Jun 12, 2014 | 18.64 | 18.68 | 18.56 | 18.66 | 3,974,870 | +0.00(+0.00%) |
Jun 11, 2014 | 18.75 | 18.77 | 18.57 | 18.66 | 3,747,433 | -0.14(-0.74%) |
Jun 10, 2014 | 18.90 | 18.90 | 18.66 | 18.80 | 3,807,534 | -0.13(-0.70%) |
Jun 06, 2014 | 18.79 | 18.93 | 18.72 | 18.93 | 3,486,912 | +0.13(+0.68%) |
Jun 05, 2014 | 18.77 | 18.87 | 18.71 | 18.81 | 3,352,007 | +0.06(+0.34%) |
Jun 04, 2014 | 18.60 | 18.81 | 18.59 | 18.74 | 4,875,437 | +0.10(+0.56%) |
Jun 03, 2014 | 18.59 | 18.67 | 18.50 | 18.64 | 4,179,844 | +0.03(+0.19%) |
Jun 02, 2014 | 18.71 | 18.71 | 18.55 | 18.60 | 5,876,735 | -0.10(-0.53%) |
May 30, 2014 | 18.59 | 18.72 | 18.54 | 18.70 | 4,252,413 | +0.08(+0.40%) |
May 29, 2014 | 18.32 | 18.70 | 18.28 | 18.63 | 5,420,315 | +0.34(+1.87%) |
May 28, 2014 | 18.31 | 18.41 | 18.23 | 18.28 | 3,208,184 | +0.01(+0.06%) |
May 27, 2014 | 18.33 | 18.33 | 18.19 | 18.27 | 4,818,705 | -0.03(-0.16%) |
May 23, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 2,465,496 | +0.04(+0.22%) |
May 22, 2014 | 18.19 | 18.29 | 18.12 | 18.26 | 2,125,264 | +0.07(+0.38%) |
May 21, 2014 | 18.13 | 18.26 | 18.09 | 18.19 | 2,494,482 | +0.09(+0.51%) |
May 20, 2014 | 18.12 | 18.19 | 18.06 | 18.10 | 2,388,562 | -0.06(-0.35%) |
May 19, 2014 | 18.12 | 18.19 | 18.05 | 18.16 | 2,558,825 | -0.04(-0.22%) |
May 16, 2014 | 18.02 | 18.27 | 18.00 | 18.20 | 4,470,935 | +0.19(+1.06%) |
May 15, 2014 | 18.15 | 18.15 | 17.95 | 18.01 | 4,598,729 | -0.21(-1.14%) |
May 14, 2014 | 18.08 | 18.24 | 18.04 | 18.22 | 4,000,338 | +0.16(+0.90%) |
May 13, 2014 | 17.95 | 18.12 | 17.90 | 18.06 | 3,347,273 | +0.14(+0.78%) |
May 12, 2014 | 17.89 | 17.94 | 17.79 | 17.92 | 4,045,781 | +0.10(+0.58%) |
May 09, 2014 | 17.66 | 17.83 | 17.61 | 17.82 | 3,218,077 | +0.16(+0.89%) |
May 08, 2014 | 17.81 | 17.87 | 17.61 | 17.66 | 2,790,378 | -0.19(-1.07%) |
May 07, 2014 | 17.55 | 17.86 | 17.50 | 17.85 | 3,987,316 | +0.37(+2.12%) |
May 06, 2014 | 17.54 | 17.57 | 17.45 | 17.48 | 3,067,828 | -0.09(-0.53%) |
May 05, 2014 | 17.64 | 17.65 | 17.41 | 17.57 | 3,585,681 | -0.15(-0.85%) |
May 02, 2014 | 17.65 | 17.77 | 17.60 | 17.72 | 2,675,046 | +0.10(+0.56%) |