Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 17.76 | 17.94 | 17.70 | 17.78 | 7,212,175 | +0.17(+0.95%) |
Jun 29, 2015 | 17.74 | 17.89 | 17.59 | 17.61 | 7,842,454 | -0.43(-2.36%) |
Jun 26, 2015 | 18.02 | 18.19 | 17.86 | 18.03 | 10,686,581 | -0.08(-0.43%) |
Jun 25, 2015 | 18.62 | 18.63 | 18.06 | 18.11 | 7,219,295 | -0.48(-2.57%) |
Jun 24, 2015 | 18.14 | 18.65 | 18.09 | 18.59 | 9,152,901 | +0.39(+2.17%) |
Jun 23, 2015 | 17.80 | 18.29 | 17.70 | 18.20 | 6,531,017 | +0.34(+1.92%) |
Jun 22, 2015 | 17.67 | 17.98 | 17.63 | 17.85 | 4,126,787 | +0.14(+0.77%) |
Jun 19, 2015 | 17.80 | 17.95 | 17.65 | 17.72 | 9,000,002 | -0.25(-1.40%) |
Jun 18, 2015 | 18.33 | 18.34 | 17.95 | 17.97 | 4,368,939 | -0.23(-1.24%) |
Jun 17, 2015 | 18.16 | 18.35 | 17.85 | 18.20 | 5,293,855 | +0.11(+0.61%) |
Jun 16, 2015 | 17.96 | 18.11 | 17.76 | 18.09 | 5,399,578 | +0.14(+0.79%) |
Jun 15, 2015 | 18.13 | 18.21 | 17.90 | 17.94 | 8,014,982 | -0.30(-1.66%) |
Jun 12, 2015 | 18.51 | 18.55 | 18.23 | 18.25 | 4,773,509 | -0.42(-2.25%) |
Jun 11, 2015 | 19.04 | 19.07 | 18.57 | 18.67 | 4,863,593 | -0.44(-2.30%) |
Jun 10, 2015 | 19.18 | 19.22 | 18.98 | 19.11 | 5,185,047 | +0.34(+1.79%) |
Jun 09, 2015 | 18.47 | 18.89 | 18.26 | 18.77 | 5,641,646 | +0.51(+2.79%) |
Jun 08, 2015 | 18.66 | 18.70 | 18.20 | 18.26 | 5,399,174 | -0.46(-2.45%) |
Jun 05, 2015 | 18.51 | 19.02 | 18.43 | 18.72 | 5,707,027 | +0.06(+0.31%) |
Jun 04, 2015 | 18.66 | 18.80 | 18.56 | 18.66 | 5,344,140 | -0.17(-0.93%) |
Jun 03, 2015 | 18.73 | 18.98 | 18.67 | 18.84 | 4,569,350 | +0.03(+0.14%) |
Jun 02, 2015 | 18.65 | 18.95 | 18.62 | 18.81 | 3,571,639 | +0.33(+1.78%) |
Jun 01, 2015 | 18.70 | 18.71 | 18.38 | 18.48 | 6,743,912 | -0.22(-1.16%) |
May 29, 2015 | 18.70 | 18.77 | 18.47 | 18.70 | 4,757,681 | -0.06(-0.34%) |
May 28, 2015 | 18.49 | 18.78 | 18.34 | 18.76 | 5,059,832 | +0.12(+0.65%) |
May 27, 2015 | 18.58 | 18.71 | 18.44 | 18.64 | 3,191,657 | -0.01(-0.03%) |
May 26, 2015 | 18.97 | 19.00 | 18.56 | 18.65 | 4,936,641 | -0.65(-3.38%) |
May 22, 2015 | 19.09 | 19.30 | 19.30 | 19.30 | 3,863,787 | +0.00(+0.00%) |
May 21, 2015 | 19.21 | 19.42 | 19.10 | 19.30 | 3,905,184 | +0.20(+1.07%) |
May 20, 2015 | 18.97 | 19.22 | 18.97 | 19.09 | 4,024,040 | +0.20(+1.05%) |
May 19, 2015 | 19.04 | 19.09 | 18.82 | 18.90 | 6,541,081 | -0.33(-1.70%) |
May 18, 2015 | 19.46 | 19.50 | 19.18 | 19.22 | 3,325,669 | -0.24(-1.22%) |
May 15, 2015 | 19.22 | 19.51 | 19.14 | 19.46 | 3,784,080 | +0.12(+0.60%) |
May 14, 2015 | 19.45 | 19.58 | 19.28 | 19.34 | 4,620,320 | -0.03(-0.13%) |
May 13, 2015 | 19.61 | 19.65 | 19.28 | 19.37 | 6,539,050 | -0.03(-0.16%) |
May 12, 2015 | 19.49 | 19.71 | 19.38 | 19.40 | 4,248,118 | -0.04(-0.23%) |
May 11, 2015 | 19.53 | 19.59 | 19.35 | 19.45 | 4,074,520 | +0.00(+0.00%) |
May 08, 2015 | 19.38 | 19.66 | 19.07 | 19.45 | 7,323,852 | +0.28(+1.44%) |
May 07, 2015 | 19.52 | 19.56 | 19.06 | 19.17 | 8,892,875 | -0.51(-2.60%) |
May 06, 2015 | 20.01 | 20.13 | 19.38 | 19.68 | 11,819,879 | -0.63(-3.09%) |
May 05, 2015 | 20.88 | 21.03 | 20.21 | 20.31 | 5,726,930 | -0.36(-1.73%) |
May 04, 2015 | 20.72 | 20.78 | 20.49 | 20.67 | 6,614,997 | +0.06(+0.28%) |
May 01, 2015 | 20.72 | 20.92 | 20.56 | 20.61 | 5,193,267 | -0.24(-1.17%) |
Apr 30, 2015 | 21.15 | 21.19 | 20.63 | 20.85 | 9,166,149 | -0.42(-1.98%) |
Apr 29, 2015 | 21.05 | 21.31 | 20.89 | 21.27 | 5,414,752 | +0.15(+0.73%) |
Apr 28, 2015 | 21.04 | 21.26 | 20.85 | 21.12 | 7,797,707 | +0.07(+0.33%) |
Apr 27, 2015 | 21.23 | 21.34 | 20.94 | 21.05 | 4,177,139 | -0.10(-0.45%) |
Apr 24, 2015 | 21.17 | 21.29 | 20.93 | 21.15 | 3,869,485 | +0.05(+0.24%) |
Apr 23, 2015 | 20.97 | 21.37 | 20.94 | 21.10 | 4,821,615 | +0.12(+0.58%) |
Apr 22, 2015 | 20.86 | 21.14 | 20.53 | 20.97 | 7,060,505 | +0.19(+0.89%) |
Apr 21, 2015 | 21.01 | 21.09 | 20.56 | 20.79 | 3,862,646 | -0.27(-1.28%) |
Apr 20, 2015 | 20.98 | 21.42 | 20.89 | 21.06 | 4,284,337 | +0.06(+0.30%) |
Apr 17, 2015 | 20.98 | 21.14 | 20.75 | 20.99 | 5,406,302 | -0.06(-0.27%) |
Apr 16, 2015 | 21.08 | 21.27 | 20.90 | 21.05 | 5,248,334 | -0.11(-0.51%) |
Apr 15, 2015 | 20.48 | 21.25 | 20.47 | 21.16 | 7,690,018 | +0.74(+3.60%) |
Apr 14, 2015 | 20.28 | 20.48 | 20.26 | 20.42 | 5,571,017 | +0.35(+1.72%) |
Apr 13, 2015 | 20.30 | 20.34 | 19.93 | 20.08 | 2,978,527 | -0.11(-0.54%) |
Apr 10, 2015 | 20.14 | 20.32 | 20.01 | 20.19 | 3,469,321 | +0.18(+0.90%) |
Apr 09, 2015 | 19.85 | 20.30 | 19.85 | 20.01 | 5,231,715 | +0.20(+1.00%) |
Apr 08, 2015 | 20.06 | 20.26 | 19.77 | 19.81 | 7,805,660 | -0.14(-0.71%) |
Apr 07, 2015 | 19.78 | 20.19 | 19.71 | 19.95 | 5,907,986 | +0.10(+0.48%) |
Apr 06, 2015 | 19.83 | 20.08 | 19.80 | 19.86 | 7,007,129 | +0.17(+0.88%) |
Apr 02, 2015 | 18.85 | 19.68 | 19.68 | 19.68 | 12,830,619 | +0.80(+4.23%) |
Apr 01, 2015 | 18.83 | 19.09 | 18.76 | 18.88 | 6,199,692 | +0.17(+0.92%) |
Mar 31, 2015 | 18.50 | 18.81 | 18.33 | 18.71 | 4,464,723 | +0.03(+0.17%) |
Mar 30, 2015 | 18.63 | 18.81 | 18.58 | 18.68 | 7,152,449 | +0.06(+0.31%) |
Mar 27, 2015 | 18.64 | 18.88 | 18.46 | 18.62 | 6,673,483 | -0.12(-0.65%) |
Mar 26, 2015 | 18.93 | 19.08 | 18.61 | 18.74 | 5,566,486 | +0.20(+1.07%) |
Mar 25, 2015 | 18.53 | 18.79 | 18.33 | 18.54 | 4,677,301 | +0.15(+0.83%) |
Mar 24, 2015 | 18.37 | 18.51 | 18.24 | 18.39 | 3,634,594 | +0.12(+0.63%) |
Mar 23, 2015 | 18.22 | 18.44 | 18.19 | 18.27 | 3,907,707 | +0.24(+1.31%) |
Mar 20, 2015 | 18.08 | 18.24 | 18.03 | 18.04 | 4,707,084 | +0.33(+1.84%) |
Mar 19, 2015 | 17.92 | 18.02 | 17.67 | 17.71 | 5,085,147 | -0.58(-3.15%) |
Mar 18, 2015 | 17.30 | 18.43 | 17.28 | 18.29 | 9,380,051 | +0.72(+4.08%) |
Mar 17, 2015 | 17.46 | 17.81 | 17.27 | 17.57 | 7,788,035 | -0.08(-0.43%) |
Mar 16, 2015 | 17.51 | 17.76 | 17.35 | 17.65 | 5,744,869 | -0.03(-0.18%) |
Mar 13, 2015 | 17.67 | 17.76 | 17.35 | 17.68 | 4,992,834 | -0.17(-0.93%) |
Mar 12, 2015 | 18.20 | 18.29 | 17.80 | 17.85 | 2,823,180 | -0.20(-1.13%) |
Mar 11, 2015 | 17.90 | 18.22 | 17.85 | 18.05 | 4,683,313 | +0.12(+0.68%) |
Mar 10, 2015 | 18.04 | 18.26 | 17.84 | 17.93 | 5,504,806 | -0.34(-1.86%) |
Mar 09, 2015 | 18.75 | 18.84 | 18.25 | 18.27 | 6,081,022 | -0.44(-2.36%) |
Mar 06, 2015 | 18.83 | 19.10 | 18.62 | 18.71 | 4,520,102 | -0.29(-1.55%) |
Mar 05, 2015 | 19.26 | 19.26 | 18.90 | 19.00 | 4,618,957 | -0.28(-1.43%) |
Mar 04, 2015 | 19.24 | 19.38 | 18.97 | 19.28 | 4,570,353 | +0.01(+0.07%) |
Mar 03, 2015 | 18.96 | 19.35 | 18.82 | 19.27 | 4,875,519 | +0.36(+1.89%) |
Mar 02, 2015 | 19.01 | 19.04 | 18.59 | 18.91 | 5,698,974 | -0.17(-0.87%) |
Feb 27, 2015 | 19.33 | 19.44 | 19.01 | 19.07 | 5,541,619 | -0.24(-1.25%) |
Feb 26, 2015 | 19.32 | 19.38 | 19.14 | 19.32 | 4,798,420 | -0.23(-1.20%) |
Feb 25, 2015 | 19.52 | 19.59 | 19.25 | 19.55 | 4,114,836 | +0.11(+0.55%) |
Feb 24, 2015 | 19.58 | 19.68 | 19.25 | 19.44 | 4,327,441 | -0.03(-0.13%) |
Feb 23, 2015 | 19.17 | 19.78 | 19.07 | 19.47 | 6,046,860 | +0.04(+0.20%) |
Feb 20, 2015 | 19.51 | 19.68 | 19.28 | 19.43 | 3,987,899 | -0.09(-0.45%) |
Feb 19, 2015 | 19.10 | 19.64 | 18.92 | 19.52 | 7,560,465 | -0.12(-0.61%) |
Feb 18, 2015 | 19.79 | 19.96 | 19.59 | 19.64 | 6,144,980 | -0.43(-2.15%) |
Feb 17, 2015 | 19.90 | 20.18 | 19.85 | 20.07 | 5,003,522 | +0.03(+0.16%) |
Feb 13, 2015 | 20.08 | 20.04 | 20.04 | 20.04 | 4,997,262 | +0.19(+0.96%) |
Feb 12, 2015 | 19.70 | 19.96 | 19.63 | 19.85 | 5,491,004 | +0.56(+2.89%) |
Feb 11, 2015 | 19.04 | 19.53 | 18.92 | 19.29 | 5,267,640 | -0.08(-0.39%) |
Feb 10, 2015 | 19.85 | 19.89 | 19.06 | 19.37 | 5,757,263 | -0.61(-3.08%) |
Feb 09, 2015 | 19.80 | 20.14 | 19.78 | 19.98 | 6,819,959 | +0.40(+2.04%) |
Feb 06, 2015 | 19.81 | 19.96 | 19.37 | 19.58 | 7,765,093 | -0.07(-0.36%) |
Feb 05, 2015 | 19.23 | 19.67 | 18.96 | 19.65 | 12,156,605 | +0.74(+3.92%) |
Feb 04, 2015 | 19.56 | 19.70 | 18.76 | 18.91 | 13,890,216 | -1.30(-6.43%) |
Feb 03, 2015 | 20.09 | 20.55 | 19.82 | 20.21 | 11,757,076 | +0.42(+2.11%) |
Feb 02, 2015 | 19.28 | 19.83 | 19.20 | 19.79 | 10,947,297 | +0.90(+4.76%) |
Jan 30, 2015 | 18.00 | 19.11 | 17.83 | 18.89 | 8,387,156 | +0.57(+3.11%) |
Jan 29, 2015 | 18.66 | 18.77 | 17.93 | 18.32 | 8,167,577 | -0.27(-1.47%) |
Jan 28, 2015 | 19.14 | 19.14 | 18.54 | 18.59 | 7,226,023 | -0.61(-3.20%) |
Jan 27, 2015 | 18.82 | 19.27 | 18.67 | 19.21 | 7,994,006 | +0.29(+1.51%) |
Jan 26, 2015 | 19.03 | 19.12 | 18.73 | 18.92 | 7,112,315 | -0.12(-0.63%) |
Jan 23, 2015 | 18.92 | 19.31 | 18.75 | 19.04 | 9,445,439 | +0.13(+0.67%) |
Jan 22, 2015 | 18.69 | 19.05 | 18.51 | 18.92 | 8,846,277 | +0.23(+1.22%) |
Jan 21, 2015 | 18.54 | 18.98 | 18.35 | 18.69 | 10,202,045 | +0.42(+2.32%) |
Jan 20, 2015 | 18.68 | 18.78 | 18.19 | 18.26 | 9,067,788 | -0.79(-4.16%) |
Jan 16, 2015 | 18.24 | 19.09 | 18.19 | 19.06 | 10,564,052 | +0.93(+5.14%) |
Jan 15, 2015 | 18.99 | 19.01 | 18.11 | 18.12 | 8,722,652 | -0.38(-2.05%) |
Jan 14, 2015 | 18.06 | 18.59 | 17.88 | 18.50 | 8,823,784 | +0.06(+0.34%) |
Jan 13, 2015 | 18.19 | 18.83 | 18.12 | 18.44 | 12,087,925 | +0.27(+1.50%) |
Jan 12, 2015 | 18.64 | 18.67 | 18.13 | 18.17 | 10,043,810 | -0.83(-4.37%) |
Jan 09, 2015 | 19.25 | 19.51 | 18.97 | 19.00 | 8,460,094 | -0.22(-1.12%) |
Jan 08, 2015 | 19.17 | 19.45 | 19.11 | 19.21 | 11,503,454 | +0.30(+1.57%) |
Jan 07, 2015 | 19.12 | 19.32 | 18.75 | 18.92 | 7,916,915 | +0.03(+0.17%) |
Jan 06, 2015 | 18.98 | 19.27 | 18.60 | 18.88 | 11,356,857 | -0.33(-1.71%) |
Jan 05, 2015 | 19.62 | 19.68 | 18.91 | 19.21 | 8,291,798 | -0.89(-4.44%) |
Jan 02, 2015 | 19.96 | 20.33 | 19.85 | 20.11 | 5,847,293 | -0.03(-0.16%) |
Dec 31, 2014 | 20.06 | 20.14 | 20.14 | 20.14 | 5,552,092 | -0.11(-0.56%) |
Dec 30, 2014 | 20.30 | 20.45 | 20.04 | 20.25 | 4,477,739 | -0.18(-0.87%) |
Dec 29, 2014 | 20.54 | 20.82 | 20.39 | 20.43 | 7,296,550 | +0.04(+0.19%) |
Dec 26, 2014 | 20.54 | 20.65 | 20.22 | 20.39 | 3,420,549 | +0.06(+0.31%) |
Dec 24, 2014 | 20.39 | 20.33 | 20.33 | 20.33 | 3,560,162 | -0.25(-1.20%) |
Dec 23, 2014 | 20.18 | 20.61 | 20.18 | 20.58 | 6,152,147 | +0.50(+2.49%) |
Dec 22, 2014 | 20.01 | 20.23 | 19.63 | 20.08 | 7,764,362 | -0.14(-0.69%) |
Dec 19, 2014 | 19.94 | 20.29 | 19.70 | 20.22 | 12,677,785 | +0.48(+2.44%) |
Dec 18, 2014 | 20.29 | 20.29 | 19.14 | 19.73 | 13,345,099 | +0.34(+1.73%) |
Dec 17, 2014 | 18.00 | 19.61 | 17.72 | 19.40 | 14,665,344 | +1.43(+7.97%) |
Dec 16, 2014 | 16.95 | 18.35 | 16.83 | 17.97 | 14,689,695 | +0.92(+5.39%) |
Dec 15, 2014 | 17.77 | 17.97 | 16.92 | 17.05 | 11,336,636 | -0.53(-3.03%) |
Dec 12, 2014 | 17.58 | 18.08 | 17.51 | 17.58 | 9,948,572 | -0.31(-1.74%) |
Dec 11, 2014 | 17.64 | 18.26 | 17.52 | 17.89 | 9,941,725 | +0.01(+0.07%) |
Dec 10, 2014 | 18.52 | 18.52 | 17.81 | 17.88 | 15,152,800 | -0.96(-5.08%) |
Dec 09, 2014 | 18.50 | 19.30 | 18.47 | 18.83 | 13,443,275 | +0.23(+1.26%) |
Dec 08, 2014 | 19.55 | 19.84 | 18.40 | 18.60 | 14,534,438 | -1.24(-6.26%) |
Dec 05, 2014 | 19.92 | 20.03 | 19.87 | 19.84 | 5,828,340 | -0.16(-0.82%) |
Dec 04, 2014 | 20.71 | 20.78 | 19.95 | 20.01 | 8,035,594 | -0.82(-3.93%) |
Dec 03, 2014 | 20.48 | 21.18 | 20.38 | 20.82 | 6,659,039 | +0.45(+2.21%) |
Dec 02, 2014 | 20.36 | 21.03 | 20.21 | 20.37 | 9,622,910 | -0.03(-0.16%) |
Dec 01, 2014 | 19.68 | 20.49 | 19.49 | 20.41 | 12,370,063 | +0.56(+2.84%) |
Nov 28, 2014 | 20.32 | 20.36 | 19.62 | 19.84 | 7,579,992 | -2.00(-9.15%) |
Nov 26, 2014 | 21.98 | 21.84 | 21.84 | 21.84 | 6,164,880 | -0.30(-1.33%) |
Nov 25, 2014 | 22.55 | 22.63 | 22.02 | 22.13 | 5,890,355 | -0.30(-1.34%) |
Nov 24, 2014 | 22.52 | 22.63 | 22.15 | 22.44 | 6,590,761 | -0.23(-1.03%) |
Nov 21, 2014 | 22.40 | 22.83 | 22.34 | 22.67 | 6,838,119 | +0.62(+2.82%) |
Nov 20, 2014 | 21.40 | 22.11 | 21.37 | 22.05 | 4,933,332 | +0.63(+2.93%) |
Nov 19, 2014 | 21.66 | 21.76 | 21.16 | 21.42 | 7,797,332 | -0.37(-1.70%) |
Nov 18, 2014 | 21.78 | 21.91 | 21.57 | 21.79 | 6,875,485 | -0.03(-0.14%) |
Nov 17, 2014 | 21.72 | 22.03 | 21.68 | 21.82 | 7,489,010 | -0.19(-0.88%) |
Nov 14, 2014 | 21.73 | 22.05 | 21.54 | 22.01 | 5,195,618 | +0.37(+1.71%) |
Nov 13, 2014 | 22.00 | 22.11 | 21.43 | 21.64 | 7,713,352 | -0.45(-2.05%) |
Nov 12, 2014 | 21.66 | 22.25 | 21.63 | 22.10 | 7,074,475 | +0.31(+1.44%) |
Nov 11, 2014 | 21.63 | 21.88 | 21.42 | 21.78 | 5,373,309 | +0.17(+0.78%) |
Nov 10, 2014 | 22.01 | 22.09 | 21.48 | 21.61 | 6,198,127 | -0.10(-0.46%) |
Nov 07, 2014 | 21.25 | 21.88 | 21.25 | 21.71 | 5,841,554 | +0.60(+2.83%) |
Nov 06, 2014 | 21.10 | 21.30 | 20.78 | 21.12 | 9,239,726 | -0.14(-0.68%) |
Nov 05, 2014 | 20.68 | 21.49 | 20.56 | 21.26 | 10,633,237 | +0.76(+3.71%) |
Nov 04, 2014 | 20.95 | 21.00 | 20.38 | 20.50 | 9,473,748 | -0.85(-3.97%) |
Nov 03, 2014 | 22.37 | 22.38 | 21.29 | 21.35 | 9,278,540 | -0.97(-4.36%) |
Oct 31, 2014 | 21.91 | 22.33 | 21.61 | 22.32 | 6,448,629 | +0.43(+1.98%) |
Oct 30, 2014 | 21.72 | 22.11 | 21.65 | 21.89 | 8,298,997 | +0.09(+0.40%) |
Oct 29, 2014 | 22.15 | 22.43 | 21.58 | 21.80 | 7,895,988 | -0.11(-0.49%) |
Oct 28, 2014 | 21.44 | 21.96 | 21.25 | 21.91 | 5,636,019 | +0.58(+2.74%) |
Oct 27, 2014 | 21.48 | 21.74 | 21.74 | 21.32 | 5,627,528 | -0.41(-1.91%) |
Oct 24, 2014 | 21.71 | 21.80 | 21.39 | 21.74 | 4,595,030 | -0.03(-0.14%) |
Oct 23, 2014 | 21.46 | 21.88 | 21.38 | 21.77 | 6,360,898 | +0.60(+2.82%) |
Oct 22, 2014 | 21.71 | 21.76 | 21.10 | 21.17 | 6,988,870 | -0.57(-2.63%) |
Oct 21, 2014 | 21.61 | 21.75 | 21.36 | 21.74 | 6,999,902 | +0.53(+2.52%) |
Oct 20, 2014 | 21.12 | 21.24 | 20.68 | 21.21 | 7,345,443 | +0.20(+0.96%) |
Oct 17, 2014 | 21.09 | 21.37 | 20.83 | 21.01 | 11,805,827 | +0.30(+1.43%) |
Oct 16, 2014 | 19.83 | 20.94 | 19.68 | 20.71 | 13,631,199 | +0.45(+2.20%) |
Oct 15, 2014 | 19.78 | 20.31 | 19.51 | 20.27 | 13,625,816 | +0.20(+1.00%) |
Oct 14, 2014 | 20.29 | 20.46 | 19.89 | 20.07 | 14,952,486 | -0.21(-1.05%) |
Oct 13, 2014 | 20.53 | 20.95 | 20.26 | 20.28 | 7,217,756 | -0.26(-1.28%) |
Oct 10, 2014 | 20.90 | 21.06 | 20.43 | 20.54 | 10,628,249 | -0.53(-2.53%) |
Oct 09, 2014 | 21.51 | 21.52 | 20.86 | 21.08 | 11,386,863 | -0.58(-2.67%) |
Oct 08, 2014 | 21.58 | 21.74 | 20.97 | 21.66 | 11,228,902 | -0.02(-0.09%) |
Oct 07, 2014 | 22.19 | 22.27 | 21.66 | 21.68 | 7,039,847 | -0.64(-2.87%) |
Oct 06, 2014 | 22.33 | 22.54 | 22.16 | 22.32 | 5,106,622 | +0.08(+0.34%) |
Oct 03, 2014 | 22.55 | 22.69 | 22.16 | 22.24 | 6,737,291 | -0.29(-1.28%) |
Oct 02, 2014 | 22.39 | 22.68 | 21.93 | 22.53 | 8,844,959 | +0.03(+0.11%) |
Oct 01, 2014 | 22.91 | 23.22 | 22.45 | 22.50 | 10,400,905 | -0.20(-0.89%) |
Sep 30, 2014 | 22.59 | 23.42 | 22.47 | 22.71 | 10,373,388 | +0.02(+0.08%) |
Sep 29, 2014 | 22.74 | 22.84 | 22.50 | 22.69 | 7,544,101 | -0.23(-1.01%) |
Sep 26, 2014 | 22.77 | 23.20 | 22.69 | 22.92 | 5,047,615 | +0.12(+0.52%) |
Sep 25, 2014 | 23.06 | 23.09 | 22.79 | 22.80 | 6,766,784 | -0.41(-1.79%) |
Sep 24, 2014 | 23.31 | 23.44 | 22.93 | 23.21 | 7,321,606 | -0.19(-0.81%) |
Sep 23, 2014 | 23.53 | 23.72 | 23.34 | 23.40 | 5,228,118 | -0.15(-0.64%) |
Sep 22, 2014 | 23.97 | 23.97 | 23.52 | 23.55 | 5,207,705 | -0.60(-2.47%) |
Sep 19, 2014 | 24.67 | 24.72 | 24.07 | 24.15 | 5,190,898 | -0.54(-2.19%) |
Sep 18, 2014 | 24.61 | 24.86 | 24.50 | 24.69 | 4,865,569 | +0.13(+0.51%) |
Sep 17, 2014 | 24.94 | 24.95 | 24.54 | 24.56 | 3,291,418 | -0.31(-1.26%) |
Sep 16, 2014 | 24.56 | 25.05 | 24.50 | 24.88 | 4,339,097 | +0.43(+1.75%) |
Sep 15, 2014 | 24.31 | 24.56 | 24.12 | 24.45 | 4,180,669 | +0.14(+0.57%) |
Sep 12, 2014 | 24.51 | 24.63 | 24.24 | 24.31 | 4,714,023 | -0.30(-1.22%) |
Sep 11, 2014 | 24.55 | 24.78 | 24.43 | 24.61 | 5,091,570 | -0.18(-0.73%) |
Sep 10, 2014 | 24.85 | 24.85 | 24.53 | 24.80 | 5,225,343 | -0.18(-0.73%) |
Sep 09, 2014 | 24.82 | 24.99 | 24.66 | 24.98 | 4,712,816 | +0.04(+0.18%) |
Sep 08, 2014 | 25.21 | 25.24 | 24.80 | 24.94 | 3,912,932 | -0.53(-2.07%) |
Sep 05, 2014 | 25.44 | 25.59 | 25.30 | 25.46 | 3,303,314 | +0.01(+0.05%) |
Sep 04, 2014 | 25.45 | 25.84 | 25.37 | 25.45 | 6,973,471 | +0.00(+0.00%) |
Sep 03, 2014 | 25.28 | 25.48 | 25.19 | 25.45 | 3,572,828 | +0.36(+1.43%) |
Sep 02, 2014 | 25.51 | 25.53 | 25.01 | 25.09 | 5,817,126 | -0.54(-2.11%) |
Aug 29, 2014 | 25.43 | 25.63 | 25.63 | 25.63 | 3,910,003 | +0.19(+0.74%) |
Aug 28, 2014 | 25.34 | 25.50 | 25.30 | 25.45 | 2,858,946 | +0.04(+0.17%) |
Aug 27, 2014 | 25.35 | 25.42 | 25.15 | 25.40 | 3,813,698 | +0.24(+0.97%) |
Aug 26, 2014 | 25.31 | 25.46 | 25.14 | 25.16 | 3,615,537 | -0.01(-0.02%) |
Aug 25, 2014 | 25.04 | 25.24 | 24.96 | 25.16 | 2,586,528 | +0.12(+0.50%) |
Aug 22, 2014 | 24.93 | 25.05 | 24.75 | 25.04 | 3,842,022 | +0.11(+0.45%) |
Aug 21, 2014 | 24.90 | 25.01 | 24.79 | 24.93 | 4,004,267 | +0.12(+0.48%) |
Aug 20, 2014 | 24.72 | 24.89 | 24.60 | 24.81 | 2,822,743 | +0.16(+0.66%) |
Aug 19, 2014 | 24.57 | 24.77 | 24.52 | 24.65 | 3,627,938 | +0.17(+0.71%) |
Aug 18, 2014 | 24.67 | 24.68 | 24.27 | 24.47 | 4,029,007 | -0.12(-0.51%) |
Aug 15, 2014 | 24.14 | 24.67 | 23.82 | 24.60 | 7,982,972 | +0.61(+2.52%) |
Aug 14, 2014 | 24.16 | 24.27 | 23.80 | 23.99 | 4,886,564 | -0.12(-0.52%) |
Aug 13, 2014 | 24.42 | 24.49 | 24.00 | 24.12 | 5,472,611 | -0.16(-0.64%) |
Aug 12, 2014 | 24.58 | 24.63 | 24.23 | 24.27 | 4,501,088 | -0.39(-1.57%) |
Aug 11, 2014 | 24.63 | 24.74 | 24.50 | 24.66 | 3,233,581 | +0.21(+0.87%) |
Aug 08, 2014 | 24.24 | 24.50 | 24.16 | 24.45 | 5,128,851 | +0.15(+0.62%) |
Aug 07, 2014 | 24.58 | 24.65 | 24.04 | 24.30 | 5,138,229 | -0.18(-0.74%) |
Aug 06, 2014 | 24.48 | 24.67 | 24.32 | 24.48 | 4,222,459 | -0.09(-0.36%) |
Aug 05, 2014 | 25.05 | 25.15 | 24.19 | 24.57 | 9,193,334 | -0.77(-3.03%) |
Aug 04, 2014 | 24.80 | 25.46 | 24.72 | 25.33 | 4,781,712 | +0.55(+2.21%) |
Aug 01, 2014 | 25.38 | 25.54 | 24.65 | 24.78 | 8,708,616 | -0.84(-3.26%) |
Jul 31, 2014 | 25.76 | 25.94 | 25.34 | 25.62 | 7,593,267 | -0.51(-1.93%) |
Jul 30, 2014 | 26.00 | 26.30 | 25.89 | 26.13 | 3,746,979 | +0.19(+0.75%) |
Jul 29, 2014 | 26.09 | 26.18 | 25.91 | 25.93 | 2,851,591 | -0.24(-0.91%) |
Jul 28, 2014 | 26.21 | 26.27 | 26.02 | 26.17 | 2,445,253 | -0.11(-0.40%) |
Jul 25, 2014 | 26.30 | 26.48 | 26.23 | 26.27 | 2,553,807 | -0.09(-0.35%) |
Jul 24, 2014 | 26.41 | 26.57 | 26.23 | 26.37 | 4,125,778 | -0.10(-0.38%) |
Jul 23, 2014 | 26.09 | 26.48 | 25.97 | 26.47 | 3,846,269 | +0.31(+1.17%) |
Jul 22, 2014 | 26.08 | 26.24 | 26.02 | 26.16 | 2,725,963 | +0.22(+0.87%) |
Jul 21, 2014 | 25.91 | 25.99 | 25.82 | 25.94 | 2,860,477 | +0.01(+0.05%) |
Jul 18, 2014 | 25.79 | 26.04 | 25.75 | 25.93 | 3,301,783 | +0.25(+0.97%) |
Jul 17, 2014 | 26.10 | 26.13 | 25.61 | 25.68 | 4,276,121 | -0.29(-1.13%) |
Jul 16, 2014 | 25.88 | 25.99 | 25.76 | 25.97 | 5,067,021 | +0.31(+1.22%) |
Jul 15, 2014 | 25.88 | 26.03 | 25.26 | 25.66 | 7,958,369 | -0.46(-1.74%) |
Jul 14, 2014 | 25.89 | 26.18 | 25.84 | 26.11 | 5,061,268 | +0.41(+1.60%) |
Jul 11, 2014 | 26.26 | 26.36 | 25.66 | 25.70 | 5,663,123 | -0.66(-2.49%) |
Jul 10, 2014 | 26.01 | 26.46 | 25.98 | 26.36 | 4,407,537 | -0.32(-1.22%) |
Jul 09, 2014 | 26.46 | 26.76 | 26.39 | 26.68 | 4,284,832 | +0.19(+0.71%) |
Jul 08, 2014 | 26.47 | 26.61 | 26.11 | 26.49 | 5,777,481 | -0.04(-0.14%) |
Jul 07, 2014 | 26.54 | 26.65 | 26.34 | 26.53 | 4,686,350 | -0.34(-1.28%) |
Jul 03, 2014 | 26.82 | 26.87 | 26.87 | 26.87 | 2,562,478 | -0.01(-0.05%) |
Jul 02, 2014 | 26.76 | 26.91 | 26.66 | 26.89 | 4,219,169 | +0.22(+0.82%) |