Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.63 | 15.71 | 15.46 | 15.49 | 18,019,620 | -0.19(-1.20%) |
Jul 30, 2015 | 15.71 | 15.83 | 15.64 | 15.68 | 13,819,910 | +0.02(+0.11%) |
Jul 29, 2015 | 15.67 | 15.71 | 15.48 | 15.66 | 13,349,675 | -0.06(-0.40%) |
Jul 28, 2015 | 15.52 | 15.86 | 15.36 | 15.72 | 15,763,285 | +0.21(+1.38%) |
Jul 27, 2015 | 15.39 | 15.61 | 15.29 | 15.51 | 20,662,614 | +0.01(+0.06%) |
Jul 24, 2015 | 15.83 | 15.83 | 15.36 | 15.50 | 16,402,047 | -0.31(-1.98%) |
Jul 23, 2015 | 15.59 | 15.94 | 15.58 | 15.81 | 15,016,328 | +0.21(+1.32%) |
Jul 22, 2015 | 15.76 | 15.79 | 15.53 | 15.61 | 13,487,367 | -0.30(-1.91%) |
Jul 21, 2015 | 15.86 | 16.10 | 15.83 | 15.91 | 10,563,321 | +0.05(+0.34%) |
Jul 20, 2015 | 15.84 | 16.03 | 15.79 | 15.86 | 14,178,421 | +0.00(+0.00%) |
Jul 17, 2015 | 15.97 | 15.97 | 15.79 | 15.86 | 15,001,189 | -0.09(-0.56%) |
Jul 16, 2015 | 16.45 | 16.49 | 15.74 | 15.95 | 36,222,484 | -0.62(-3.77%) |
Jul 15, 2015 | 16.87 | 16.95 | 16.53 | 16.57 | 25,225,752 | -0.29(-1.69%) |
Jul 14, 2015 | 17.23 | 17.33 | 16.83 | 16.86 | 31,138,302 | -0.37(-2.17%) |
Jul 13, 2015 | 16.87 | 17.52 | 16.84 | 17.23 | 24,606,696 | +0.48(+2.88%) |
Jul 10, 2015 | 16.80 | 16.95 | 16.70 | 16.75 | 20,590,820 | +0.22(+1.35%) |
Jul 09, 2015 | 16.72 | 16.88 | 16.52 | 16.53 | 15,928,351 | -0.03(-0.16%) |
Jul 08, 2015 | 16.96 | 16.99 | 16.53 | 16.55 | 21,261,772 | -0.55(-3.23%) |
Jul 07, 2015 | 17.16 | 17.22 | 16.71 | 17.11 | 23,525,086 | -0.09(-0.52%) |
Jul 06, 2015 | 17.29 | 17.60 | 17.18 | 17.20 | 12,952,777 | -0.30(-1.73%) |
Jul 02, 2015 | 17.45 | 17.50 | 17.50 | 17.50 | 10,160,288 | +0.09(+0.51%) |
Jul 01, 2015 | 17.26 | 17.54 | 17.26 | 17.41 | 14,637,034 | +0.26(+1.51%) |
Jun 30, 2015 | 17.21 | 17.32 | 17.01 | 17.15 | 17,864,632 | +0.01(+0.05%) |
Jun 29, 2015 | 17.48 | 17.48 | 17.13 | 17.14 | 22,466,600 | -0.51(-2.88%) |
Jun 26, 2015 | 17.81 | 17.99 | 17.52 | 17.65 | 19,128,072 | -0.25(-1.40%) |
Jun 25, 2015 | 18.04 | 18.10 | 17.86 | 17.90 | 12,016,574 | -0.04(-0.20%) |
Jun 24, 2015 | 18.06 | 18.26 | 17.92 | 17.94 | 21,509,210 | +0.12(+0.70%) |
Jun 23, 2015 | 17.71 | 17.96 | 17.70 | 17.81 | 12,354,697 | +0.09(+0.50%) |
Jun 22, 2015 | 17.66 | 17.80 | 17.58 | 17.72 | 14,831,353 | +0.12(+0.71%) |
Jun 19, 2015 | 17.70 | 17.78 | 17.56 | 17.60 | 19,020,610 | -0.11(-0.60%) |
Jun 18, 2015 | 17.51 | 17.72 | 17.47 | 17.71 | 18,016,678 | +0.27(+1.54%) |
Jun 17, 2015 | 17.66 | 17.76 | 17.42 | 17.44 | 20,707,360 | -0.25(-1.41%) |
Jun 16, 2015 | 17.53 | 17.71 | 17.46 | 17.69 | 12,925,657 | +0.10(+0.56%) |
Jun 15, 2015 | 17.36 | 17.66 | 17.26 | 17.59 | 17,549,678 | +0.08(+0.46%) |
Jun 12, 2015 | 17.62 | 17.66 | 17.48 | 17.51 | 13,702,695 | -0.14(-0.81%) |
Jun 11, 2015 | 17.88 | 17.95 | 17.62 | 17.65 | 18,586,524 | -0.23(-1.30%) |
Jun 10, 2015 | 17.85 | 17.97 | 17.81 | 17.88 | 15,958,677 | +0.12(+0.65%) |
Jun 09, 2015 | 17.69 | 17.86 | 17.59 | 17.77 | 14,254,914 | +0.04(+0.20%) |
Jun 08, 2015 | 17.97 | 18.06 | 17.67 | 17.73 | 16,922,432 | -0.25(-1.39%) |
Jun 05, 2015 | 17.88 | 18.05 | 17.79 | 17.98 | 14,323,900 | +0.08(+0.45%) |
Jun 04, 2015 | 18.06 | 18.12 | 17.72 | 17.90 | 19,817,154 | -0.27(-1.47%) |
Jun 03, 2015 | 18.33 | 18.37 | 18.14 | 18.17 | 10,235,316 | -0.01(-0.07%) |
Jun 02, 2015 | 18.09 | 18.37 | 17.93 | 18.18 | 17,877,840 | +0.06(+0.32%) |
Jun 01, 2015 | 17.87 | 18.15 | 17.87 | 18.12 | 13,267,303 | +0.16(+0.89%) |
May 29, 2015 | 18.23 | 18.23 | 17.90 | 17.96 | 20,010,290 | -0.21(-1.13%) |
May 28, 2015 | 18.15 | 18.38 | 18.11 | 18.17 | 20,708,054 | +0.02(+0.10%) |
May 27, 2015 | 17.81 | 18.29 | 17.81 | 18.15 | 18,418,882 | +0.31(+1.75%) |
May 26, 2015 | 17.95 | 18.06 | 17.74 | 17.84 | 16,939,778 | -0.13(-0.75%) |
May 22, 2015 | 18.01 | 17.97 | 17.97 | 17.97 | 14,855,737 | -0.01(-0.05%) |
May 21, 2015 | 17.70 | 18.08 | 17.69 | 17.98 | 13,245,015 | +0.21(+1.21%) |
May 20, 2015 | 17.80 | 17.91 | 17.73 | 17.77 | 19,717,942 | -0.07(-0.40%) |
May 19, 2015 | 18.03 | 18.09 | 17.79 | 17.84 | 24,714,138 | -0.09(-0.50%) |
May 18, 2015 | 17.99 | 18.06 | 17.78 | 17.93 | 27,424,082 | -0.01(-0.05%) |
May 15, 2015 | 18.27 | 18.28 | 17.87 | 17.94 | 62,389,812 | +0.30(+1.71%) |
May 14, 2015 | 17.79 | 17.85 | 17.57 | 17.64 | 34,734,780 | -0.06(-0.35%) |
May 13, 2015 | 17.72 | 17.80 | 17.56 | 17.70 | 26,814,946 | +0.04(+0.20%) |
May 12, 2015 | 17.68 | 17.75 | 17.56 | 17.66 | 17,196,318 | -0.03(-0.15%) |
May 11, 2015 | 17.58 | 17.72 | 17.56 | 17.69 | 21,213,534 | +0.20(+1.17%) |
May 08, 2015 | 17.56 | 17.63 | 17.45 | 17.48 | 17,630,336 | +0.12(+0.66%) |
May 07, 2015 | 17.06 | 17.47 | 17.05 | 17.37 | 16,155,090 | +0.10(+0.59%) |
May 06, 2015 | 17.27 | 17.37 | 17.02 | 17.27 | 27,506,264 | +0.08(+0.44%) |
May 05, 2015 | 17.56 | 17.62 | 17.16 | 17.19 | 31,332,150 | -0.46(-2.62%) |
May 04, 2015 | 17.74 | 17.83 | 17.64 | 17.65 | 16,669,985 | -0.09(-0.50%) |
May 01, 2015 | 17.70 | 17.86 | 17.60 | 17.74 | 30,795,920 | +0.17(+0.96%) |
Apr 30, 2015 | 17.69 | 17.69 | 17.44 | 17.57 | 37,387,420 | -0.20(-1.10%) |
Apr 29, 2015 | 17.72 | 17.77 | 17.43 | 17.77 | 35,219,652 | -0.03(-0.15%) |
Apr 28, 2015 | 17.88 | 18.19 | 17.75 | 17.80 | 62,726,668 | +0.06(+0.35%) |
Apr 27, 2015 | 18.23 | 18.25 | 17.44 | 17.73 | 247,094,704 | -1.62(-8.39%) |
Apr 24, 2015 | 19.78 | 19.85 | 19.31 | 19.36 | 16,089,582 | -0.33(-1.67%) |
Apr 23, 2015 | 19.66 | 19.74 | 19.49 | 19.69 | 10,460,956 | -0.12(-0.63%) |
Apr 22, 2015 | 19.77 | 19.91 | 19.54 | 19.81 | 12,982,752 | +0.02(+0.09%) |
Apr 21, 2015 | 19.78 | 20.13 | 19.58 | 19.79 | 33,816,676 | +0.47(+2.44%) |
Apr 20, 2015 | 19.28 | 19.47 | 19.25 | 19.32 | 15,050,210 | +0.24(+1.26%) |
Apr 17, 2015 | 19.27 | 19.32 | 18.97 | 19.08 | 23,309,628 | -0.35(-1.78%) |
Apr 16, 2015 | 19.71 | 19.73 | 19.28 | 19.43 | 37,390,072 | -0.60(-2.97%) |
Apr 15, 2015 | 19.59 | 20.16 | 19.58 | 20.02 | 16,915,986 | +0.32(+1.60%) |
Apr 14, 2015 | 19.72 | 19.84 | 19.57 | 19.71 | 13,917,470 | -0.12(-0.60%) |
Apr 13, 2015 | 19.93 | 20.05 | 19.81 | 19.83 | 10,032,915 | -0.15(-0.76%) |
Apr 10, 2015 | 19.93 | 20.05 | 19.73 | 19.98 | 13,564,184 | -0.01(-0.04%) |
Apr 09, 2015 | 19.81 | 20.05 | 19.63 | 19.99 | 16,177,755 | +0.12(+0.58%) |
Apr 08, 2015 | 19.54 | 19.91 | 19.54 | 19.87 | 20,322,762 | +0.35(+1.80%) |
Apr 07, 2015 | 19.70 | 19.78 | 19.35 | 19.52 | 32,425,752 | -0.16(-0.79%) |
Apr 06, 2015 | 19.62 | 19.77 | 19.48 | 19.68 | 36,278,432 | -0.10(-0.49%) |
Apr 02, 2015 | 19.96 | 19.78 | 19.78 | 19.78 | 10,451,970 | -0.11(-0.54%) |
Apr 01, 2015 | 20.01 | 20.13 | 19.69 | 19.88 | 18,080,766 | -0.15(-0.75%) |
Mar 31, 2015 | 20.02 | 20.21 | 19.92 | 20.03 | 15,480,855 | -0.19(-0.92%) |
Mar 30, 2015 | 20.41 | 20.50 | 20.09 | 20.22 | 21,801,518 | -0.05(-0.26%) |
Mar 27, 2015 | 19.99 | 20.38 | 19.81 | 20.27 | 22,688,780 | +0.38(+1.92%) |
Mar 26, 2015 | 19.76 | 20.32 | 19.36 | 19.89 | 39,044,276 | -0.20(-0.99%) |
Mar 25, 2015 | 21.20 | 21.27 | 19.98 | 20.09 | 28,984,154 | -1.13(-5.31%) |
Mar 24, 2015 | 21.31 | 21.54 | 21.17 | 21.22 | 13,327,570 | -0.07(-0.31%) |
Mar 23, 2015 | 21.44 | 21.72 | 21.28 | 21.28 | 12,883,147 | -0.13(-0.62%) |
Mar 20, 2015 | 21.52 | 21.59 | 21.40 | 21.42 | 19,535,016 | +0.04(+0.17%) |
Mar 19, 2015 | 21.64 | 21.64 | 21.28 | 21.38 | 10,922,137 | -0.25(-1.17%) |
Mar 18, 2015 | 21.37 | 21.67 | 20.87 | 21.64 | 25,922,186 | +0.14(+0.66%) |
Mar 17, 2015 | 21.67 | 21.75 | 21.44 | 21.49 | 14,609,145 | -0.32(-1.49%) |
Mar 16, 2015 | 21.61 | 21.84 | 21.47 | 21.82 | 14,577,482 | +0.29(+1.36%) |
Mar 13, 2015 | 21.29 | 21.60 | 21.25 | 21.52 | 16,706,383 | +0.42(+1.98%) |
Mar 12, 2015 | 20.73 | 21.12 | 20.63 | 21.11 | 16,116,463 | +0.28(+1.34%) |
Mar 11, 2015 | 20.99 | 21.16 | 20.81 | 20.83 | 18,287,330 | -0.05(-0.23%) |
Mar 10, 2015 | 21.26 | 21.36 | 20.85 | 20.88 | 13,088,244 | -0.52(-2.41%) |
Mar 09, 2015 | 21.13 | 21.48 | 21.13 | 21.39 | 11,176,315 | +0.16(+0.75%) |
Mar 06, 2015 | 21.41 | 21.50 | 21.00 | 21.23 | 20,320,504 | -0.24(-1.12%) |
Mar 05, 2015 | 21.57 | 21.62 | 21.37 | 21.47 | 11,314,902 | -0.08(-0.37%) |
Mar 04, 2015 | 21.70 | 21.74 | 21.28 | 21.55 | 14,018,973 | -0.19(-0.88%) |
Mar 03, 2015 | 22.61 | 22.62 | 21.71 | 21.74 | 21,385,310 | -1.02(-4.47%) |
Mar 02, 2015 | 22.15 | 22.77 | 22.15 | 22.76 | 19,247,176 | +0.52(+2.32%) |
Feb 27, 2015 | 22.09 | 22.42 | 21.97 | 22.24 | 14,971,496 | +0.12(+0.56%) |
Feb 26, 2015 | 22.24 | 22.24 | 21.71 | 22.12 | 24,033,692 | -0.17(-0.76%) |
Feb 25, 2015 | 22.41 | 22.55 | 22.12 | 22.29 | 13,223,759 | -0.23(-1.03%) |
Feb 24, 2015 | 22.19 | 22.55 | 22.10 | 22.52 | 15,062,406 | +0.40(+1.81%) |
Feb 23, 2015 | 22.24 | 22.42 | 21.98 | 22.12 | 15,993,818 | -0.20(-0.88%) |
Feb 20, 2015 | 22.13 | 22.71 | 22.02 | 22.31 | 26,527,348 | +0.18(+0.80%) |
Feb 19, 2015 | 21.32 | 22.55 | 21.32 | 22.14 | 32,910,390 | +0.74(+3.44%) |
Feb 18, 2015 | 21.40 | 21.52 | 21.22 | 21.40 | 12,871,595 | -0.03(-0.12%) |
Feb 17, 2015 | 21.30 | 21.59 | 21.21 | 21.43 | 14,582,223 | +0.01(+0.04%) |
Feb 13, 2015 | 21.37 | 21.42 | 21.42 | 21.42 | 14,616,384 | +0.07(+0.33%) |
Feb 12, 2015 | 20.91 | 21.50 | 20.85 | 21.35 | 22,410,716 | -0.11(-0.50%) |
Feb 11, 2015 | 21.46 | 21.53 | 21.21 | 21.45 | 16,850,444 | -0.02(-0.08%) |
Feb 10, 2015 | 20.96 | 21.50 | 20.76 | 21.47 | 12,597,485 | +0.68(+3.28%) |
Feb 09, 2015 | 21.22 | 21.27 | 20.76 | 20.79 | 13,251,382 | -0.64(-2.99%) |
Feb 06, 2015 | 21.28 | 21.82 | 21.16 | 21.43 | 19,109,712 | +0.24(+1.15%) |
Feb 05, 2015 | 20.90 | 21.27 | 20.67 | 21.19 | 14,935,044 | +0.30(+1.44%) |
Feb 04, 2015 | 20.75 | 21.09 | 20.73 | 20.89 | 16,550,919 | +0.15(+0.72%) |
Feb 03, 2015 | 20.22 | 20.75 | 20.19 | 20.74 | 13,356,090 | +0.53(+2.60%) |
Feb 02, 2015 | 20.27 | 20.34 | 19.71 | 20.21 | 16,003,412 | +0.01(+0.07%) |
Jan 30, 2015 | 20.68 | 20.81 | 20.15 | 20.20 | 14,785,131 | -0.69(-3.30%) |
Jan 29, 2015 | 20.67 | 20.98 | 20.39 | 20.89 | 9,633,521 | +0.22(+1.05%) |
Jan 28, 2015 | 21.03 | 21.40 | 20.65 | 20.67 | 12,261,665 | -0.17(-0.83%) |
Jan 27, 2015 | 21.10 | 21.21 | 20.69 | 20.84 | 15,181,794 | -0.59(-2.76%) |
Jan 26, 2015 | 21.32 | 21.49 | 21.06 | 21.44 | 8,806,687 | +0.12(+0.54%) |
Jan 23, 2015 | 21.68 | 21.68 | 21.19 | 21.32 | 14,948,107 | -0.45(-2.07%) |
Jan 22, 2015 | 21.49 | 21.78 | 21.02 | 21.77 | 14,184,742 | +0.27(+1.23%) |
Jan 21, 2015 | 21.00 | 21.67 | 20.90 | 21.51 | 14,821,548 | +0.61(+2.92%) |
Jan 20, 2015 | 20.85 | 21.02 | 20.61 | 20.90 | 15,476,247 | +0.14(+0.68%) |
Jan 16, 2015 | 20.52 | 20.79 | 20.23 | 20.75 | 18,922,608 | +0.13(+0.62%) |
Jan 15, 2015 | 20.84 | 20.98 | 20.55 | 20.63 | 29,998,030 | +0.27(+1.32%) |
Jan 14, 2015 | 20.35 | 20.62 | 20.21 | 20.36 | 24,827,120 | -0.27(-1.33%) |
Jan 13, 2015 | 21.13 | 21.47 | 20.52 | 20.63 | 16,305,901 | -0.29(-1.39%) |
Jan 12, 2015 | 21.46 | 21.47 | 20.80 | 20.92 | 14,227,703 | -0.51(-2.39%) |
Jan 09, 2015 | 21.31 | 21.52 | 21.13 | 21.44 | 9,880,336 | +0.02(+0.10%) |
Jan 08, 2015 | 20.95 | 21.51 | 20.93 | 21.41 | 18,881,484 | +0.66(+3.20%) |
Jan 07, 2015 | 20.67 | 20.82 | 20.42 | 20.75 | 17,765,868 | +0.19(+0.92%) |
Jan 06, 2015 | 21.34 | 21.49 | 20.54 | 20.56 | 22,260,186 | -0.80(-3.77%) |
Jan 05, 2015 | 21.89 | 22.02 | 21.35 | 21.36 | 12,913,937 | -0.71(-3.21%) |
Jan 02, 2015 | 22.10 | 22.25 | 21.75 | 22.07 | 7,814,338 | +0.04(+0.16%) |
Dec 31, 2014 | 22.38 | 22.04 | 22.04 | 22.04 | 7,923,236 | -0.27(-1.19%) |
Dec 30, 2014 | 22.13 | 22.38 | 22.13 | 22.30 | 7,411,917 | -0.08(-0.36%) |
Dec 29, 2014 | 22.13 | 22.46 | 22.13 | 22.38 | 6,665,627 | +0.11(+0.48%) |
Dec 26, 2014 | 22.51 | 22.52 | 22.25 | 22.28 | 4,588,592 | -0.05(-0.24%) |
Dec 24, 2014 | 22.46 | 22.33 | 22.33 | 22.33 | 3,255,012 | -0.13(-0.59%) |
Dec 23, 2014 | 22.54 | 22.74 | 22.36 | 22.46 | 11,129,369 | +0.00(+0.00%) |
Dec 22, 2014 | 22.04 | 22.52 | 22.04 | 22.46 | 19,883,600 | +0.45(+2.05%) |
Dec 19, 2014 | 22.13 | 22.24 | 21.93 | 22.01 | 16,739,489 | -0.11(-0.48%) |
Dec 18, 2014 | 21.99 | 22.13 | 21.74 | 22.12 | 21,004,562 | +0.49(+2.27%) |
Dec 17, 2014 | 21.05 | 21.66 | 20.87 | 21.63 | 19,711,166 | +0.54(+2.54%) |
Dec 16, 2014 | 20.49 | 21.46 | 20.45 | 21.09 | 28,841,654 | +0.41(+1.97%) |
Dec 15, 2014 | 21.06 | 21.27 | 20.58 | 20.68 | 16,929,250 | -0.24(-1.14%) |
Dec 12, 2014 | 20.91 | 21.43 | 20.78 | 20.92 | 16,141,316 | -0.11(-0.55%) |
Dec 11, 2014 | 21.11 | 21.46 | 20.97 | 21.04 | 8,751,191 | +0.01(+0.04%) |
Dec 10, 2014 | 21.54 | 21.54 | 20.91 | 21.03 | 12,078,436 | -0.56(-2.60%) |
Dec 09, 2014 | 21.34 | 21.72 | 21.17 | 21.59 | 14,973,525 | +0.15(+0.72%) |
Dec 08, 2014 | 22.21 | 22.33 | 21.26 | 21.44 | 21,124,020 | -0.71(-3.19%) |
Dec 05, 2014 | 21.77 | 22.19 | 21.45 | 22.14 | 21,785,858 | +0.57(+2.62%) |
Dec 04, 2014 | 21.77 | 21.97 | 21.48 | 21.58 | 11,481,049 | -0.16(-0.75%) |
Dec 03, 2014 | 21.19 | 21.82 | 21.18 | 21.74 | 19,753,952 | +0.63(+3.00%) |
Dec 02, 2014 | 20.97 | 21.18 | 20.89 | 21.11 | 11,965,863 | +0.11(+0.55%) |
Dec 01, 2014 | 21.26 | 21.27 | 20.96 | 20.99 | 11,599,806 | -0.27(-1.29%) |
Nov 28, 2014 | 20.96 | 21.36 | 20.88 | 21.27 | 10,983,210 | +0.16(+0.75%) |
Nov 26, 2014 | 20.60 | 21.11 | 21.11 | 21.11 | 16,795,926 | +0.57(+2.78%) |
Nov 25, 2014 | 20.44 | 20.55 | 20.38 | 20.54 | 9,862,430 | -0.01(-0.06%) |
Nov 24, 2014 | 20.20 | 20.55 | 20.09 | 20.55 | 15,276,342 | +0.34(+1.68%) |
Nov 21, 2014 | 20.27 | 20.31 | 20.01 | 20.21 | 11,184,368 | +0.20(+0.99%) |
Nov 20, 2014 | 19.85 | 20.07 | 19.78 | 20.01 | 10,632,628 | +0.04(+0.18%) |
Nov 19, 2014 | 20.09 | 20.12 | 19.92 | 19.98 | 11,228,097 | -0.08(-0.40%) |
Nov 18, 2014 | 19.88 | 20.21 | 19.76 | 20.06 | 10,990,144 | +0.27(+1.34%) |
Nov 17, 2014 | 19.98 | 20.06 | 19.61 | 19.79 | 12,919,759 | -0.30(-1.49%) |
Nov 14, 2014 | 19.55 | 20.23 | 19.43 | 20.09 | 16,898,868 | +0.18(+0.88%) |
Nov 13, 2014 | 20.13 | 20.23 | 19.81 | 19.91 | 15,750,838 | +0.11(+0.58%) |
Nov 12, 2014 | 19.90 | 20.02 | 19.64 | 19.80 | 11,256,885 | -0.04(-0.22%) |
Nov 11, 2014 | 19.98 | 20.05 | 19.73 | 19.84 | 9,220,958 | -0.08(-0.40%) |
Nov 10, 2014 | 19.75 | 20.21 | 19.68 | 19.92 | 12,101,645 | +0.18(+0.89%) |
Nov 07, 2014 | 19.94 | 19.94 | 19.49 | 19.75 | 9,334,038 | -0.14(-0.71%) |
Nov 06, 2014 | 19.88 | 20.03 | 19.71 | 19.89 | 13,374,314 | -0.02(-0.09%) |
Nov 05, 2014 | 19.61 | 19.93 | 19.37 | 19.91 | 11,786,810 | +0.47(+2.40%) |
Nov 04, 2014 | 19.49 | 19.62 | 19.28 | 19.44 | 13,696,553 | -0.11(-0.59%) |
Nov 03, 2014 | 19.54 | 19.77 | 19.46 | 19.55 | 13,225,746 | +0.11(+0.54%) |
Oct 31, 2014 | 19.11 | 19.68 | 19.11 | 19.45 | 20,517,570 | +0.66(+3.51%) |
Oct 30, 2014 | 18.80 | 18.89 | 18.44 | 18.79 | 15,127,716 | -0.12(-0.63%) |
Oct 29, 2014 | 18.53 | 18.94 | 18.53 | 18.91 | 12,523,567 | +0.20(+1.08%) |
Oct 28, 2014 | 18.61 | 18.71 | 18.48 | 18.70 | 12,431,505 | +0.18(+0.97%) |
Oct 27, 2014 | 18.38 | 18.69 | 18.48 | 18.52 | 11,882,440 | +0.04(+0.24%) |
Oct 24, 2014 | 18.48 | 18.95 | 18.40 | 18.48 | 22,495,484 | +0.08(+0.45%) |
Oct 23, 2014 | 18.14 | 18.65 | 18.14 | 18.40 | 21,758,666 | +0.36(+1.98%) |
Oct 22, 2014 | 18.37 | 18.46 | 17.97 | 18.04 | 16,935,416 | -0.26(-1.40%) |
Oct 21, 2014 | 17.74 | 18.29 | 17.69 | 18.29 | 20,605,220 | +0.63(+3.54%) |
Oct 20, 2014 | 17.37 | 17.73 | 17.30 | 17.67 | 11,621,494 | +0.17(+0.96%) |
Oct 17, 2014 | 17.61 | 17.91 | 17.42 | 17.50 | 19,827,358 | +0.01(+0.05%) |
Oct 16, 2014 | 16.81 | 17.56 | 16.77 | 17.49 | 19,905,116 | +0.39(+2.26%) |
Oct 15, 2014 | 16.81 | 17.16 | 16.40 | 17.11 | 34,386,184 | +0.08(+0.49%) |
Oct 14, 2014 | 17.00 | 17.26 | 16.77 | 17.02 | 22,787,192 | +0.37(+2.22%) |
Oct 13, 2014 | 17.41 | 17.48 | 16.58 | 16.65 | 40,975,464 | -0.81(-4.61%) |
Oct 10, 2014 | 18.13 | 18.13 | 17.17 | 17.46 | 37,638,276 | -0.92(-4.98%) |
Oct 09, 2014 | 18.48 | 18.71 | 18.22 | 18.37 | 19,930,950 | -0.25(-1.32%) |
Oct 08, 2014 | 18.17 | 18.65 | 17.94 | 18.62 | 19,244,178 | +0.69(+3.83%) |
Oct 07, 2014 | 17.99 | 18.40 | 17.90 | 17.93 | 17,754,244 | -0.20(-1.12%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.02 | 18.14 | 11,285,124 | -0.12(-0.67%) |
Oct 03, 2014 | 18.13 | 18.32 | 18.00 | 18.26 | 12,670,974 | +0.18(+1.02%) |
Oct 02, 2014 | 18.46 | 18.52 | 17.95 | 18.07 | 28,309,584 | -0.38(-2.05%) |
Oct 01, 2014 | 19.07 | 19.10 | 18.40 | 18.45 | 18,515,802 | -0.57(-3.01%) |
Sep 30, 2014 | 19.13 | 19.18 | 18.94 | 19.02 | 10,785,759 | -0.12(-0.64%) |
Sep 29, 2014 | 18.93 | 19.22 | 18.83 | 19.15 | 8,076,481 | +0.01(+0.05%) |
Sep 26, 2014 | 19.00 | 19.24 | 18.96 | 19.14 | 8,489,580 | +0.20(+1.07%) |
Sep 25, 2014 | 19.32 | 19.33 | 18.90 | 18.94 | 10,359,629 | -0.40(-2.05%) |
Sep 24, 2014 | 19.09 | 19.36 | 19.04 | 19.33 | 8,718,896 | +0.29(+1.53%) |
Sep 23, 2014 | 19.01 | 19.43 | 18.90 | 19.04 | 15,542,641 | -0.27(-1.41%) |
Sep 22, 2014 | 19.70 | 19.71 | 19.27 | 19.32 | 10,519,248 | -0.54(-2.70%) |
Sep 19, 2014 | 20.00 | 20.01 | 19.81 | 19.85 | 11,874,346 | -0.04(-0.22%) |
Sep 18, 2014 | 19.77 | 19.91 | 19.68 | 19.90 | 10,331,061 | +0.14(+0.69%) |
Sep 17, 2014 | 19.70 | 19.91 | 19.61 | 19.76 | 12,049,716 | +0.07(+0.34%) |
Sep 16, 2014 | 19.44 | 19.73 | 19.24 | 19.69 | 9,575,761 | +0.28(+1.45%) |
Sep 15, 2014 | 19.67 | 19.74 | 19.34 | 19.41 | 13,421,803 | -0.22(-1.12%) |
Sep 12, 2014 | 19.91 | 20.02 | 19.59 | 19.63 | 13,667,059 | -0.55(-2.75%) |
Sep 11, 2014 | 19.68 | 20.19 | 19.61 | 20.19 | 14,343,355 | +0.49(+2.50%) |
Sep 10, 2014 | 19.87 | 19.87 | 19.65 | 19.69 | 8,354,493 | -0.08(-0.40%) |
Sep 09, 2014 | 19.90 | 20.02 | 19.73 | 19.77 | 14,275,610 | -0.18(-0.90%) |
Sep 08, 2014 | 20.04 | 20.09 | 19.85 | 19.95 | 11,439,346 | -0.08(-0.42%) |
Sep 05, 2014 | 19.90 | 20.05 | 19.74 | 20.04 | 11,867,852 | +0.19(+0.98%) |
Sep 04, 2014 | 20.20 | 20.20 | 19.84 | 19.84 | 13,962,388 | -0.32(-1.57%) |
Sep 03, 2014 | 20.25 | 20.30 | 20.11 | 20.16 | 14,699,339 | -0.03(-0.13%) |
Sep 02, 2014 | 20.15 | 20.25 | 19.98 | 20.19 | 13,581,767 | -0.15(-0.76%) |
Aug 29, 2014 | 20.12 | 20.34 | 20.34 | 20.34 | 17,760,610 | +0.27(+1.34%) |
Aug 28, 2014 | 19.79 | 20.11 | 19.79 | 20.07 | 10,262,879 | +0.15(+0.75%) |
Aug 27, 2014 | 19.63 | 19.98 | 19.54 | 19.92 | 11,845,343 | +0.35(+1.80%) |
Aug 26, 2014 | 19.44 | 19.64 | 19.43 | 19.57 | 9,850,109 | +0.10(+0.52%) |
Aug 25, 2014 | 19.55 | 19.58 | 19.36 | 19.47 | 11,090,291 | -0.05(-0.25%) |
Aug 22, 2014 | 19.54 | 19.63 | 19.41 | 19.52 | 8,602,953 | -0.03(-0.14%) |
Aug 21, 2014 | 19.30 | 19.54 | 19.26 | 19.54 | 12,892,397 | +0.26(+1.37%) |
Aug 20, 2014 | 19.33 | 19.50 | 19.24 | 19.28 | 11,155,074 | -0.13(-0.68%) |
Aug 19, 2014 | 19.49 | 19.49 | 19.29 | 19.41 | 10,358,612 | +0.04(+0.23%) |
Aug 18, 2014 | 19.78 | 19.79 | 19.26 | 19.37 | 19,383,722 | -0.33(-1.69%) |
Aug 15, 2014 | 19.76 | 19.80 | 19.30 | 19.70 | 29,487,194 | +1.17(+6.29%) |
Aug 14, 2014 | 18.40 | 18.62 | 18.40 | 18.54 | 12,823,208 | +0.16(+0.86%) |
Aug 13, 2014 | 18.33 | 18.50 | 18.33 | 18.38 | 10,628,914 | +0.05(+0.29%) |
Aug 12, 2014 | 18.34 | 18.54 | 18.13 | 18.33 | 9,765,954 | -0.16(-0.85%) |
Aug 11, 2014 | 18.32 | 18.79 | 18.32 | 18.48 | 10,513,221 | +0.23(+1.25%) |
Aug 08, 2014 | 18.11 | 18.26 | 17.95 | 18.25 | 10,329,349 | +0.12(+0.68%) |
Aug 07, 2014 | 18.62 | 18.79 | 18.05 | 18.13 | 17,823,464 | -0.40(-2.17%) |
Aug 06, 2014 | 18.35 | 18.64 | 18.19 | 18.54 | 12,535,698 | +0.27(+1.49%) |
Aug 05, 2014 | 18.40 | 18.53 | 18.16 | 18.26 | 11,363,585 | -0.25(-1.37%) |
Aug 04, 2014 | 18.58 | 18.66 | 18.32 | 18.52 | 8,406,002 | +0.04(+0.19%) |