Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.06 | 20.25 | 19.96 | 20.07 | 15,449,675 | -0.19(-0.92%) |
Mar 30, 2015 | 20.45 | 20.54 | 20.13 | 20.26 | 21,757,608 | -0.05(-0.26%) |
Mar 27, 2015 | 20.03 | 20.42 | 19.85 | 20.31 | 22,643,082 | +0.38(+1.92%) |
Mar 26, 2015 | 19.80 | 20.36 | 19.40 | 19.93 | 38,965,636 | -0.20(-0.99%) |
Mar 25, 2015 | 21.25 | 21.31 | 20.02 | 20.13 | 28,925,776 | -1.13(-5.31%) |
Mar 24, 2015 | 21.35 | 21.59 | 21.21 | 21.26 | 13,300,727 | -0.07(-0.31%) |
Mar 23, 2015 | 21.48 | 21.76 | 21.32 | 21.33 | 12,857,199 | -0.13(-0.62%) |
Mar 20, 2015 | 21.57 | 21.63 | 21.44 | 21.46 | 19,495,672 | +0.04(+0.17%) |
Mar 19, 2015 | 21.68 | 21.68 | 21.33 | 21.43 | 10,900,139 | -0.25(-1.17%) |
Mar 18, 2015 | 21.42 | 21.71 | 20.91 | 21.68 | 25,869,976 | +0.14(+0.66%) |
Mar 17, 2015 | 21.71 | 21.79 | 21.48 | 21.54 | 14,579,721 | -0.32(-1.49%) |
Mar 16, 2015 | 21.66 | 21.88 | 21.51 | 21.86 | 14,548,122 | +0.29(+1.36%) |
Mar 13, 2015 | 21.34 | 21.64 | 21.29 | 21.57 | 16,672,735 | +0.42(+1.98%) |
Mar 12, 2015 | 20.77 | 21.16 | 20.67 | 21.15 | 16,084,003 | +0.28(+1.34%) |
Mar 11, 2015 | 21.03 | 21.20 | 20.85 | 20.87 | 18,250,498 | -0.05(-0.23%) |
Mar 10, 2015 | 21.30 | 21.40 | 20.89 | 20.92 | 13,061,883 | -0.52(-2.41%) |
Mar 09, 2015 | 21.18 | 21.52 | 21.18 | 21.43 | 11,153,805 | +0.16(+0.75%) |
Mar 06, 2015 | 21.45 | 21.54 | 21.04 | 21.27 | 20,279,576 | -0.24(-1.12%) |
Mar 05, 2015 | 21.61 | 21.67 | 21.42 | 21.51 | 11,292,113 | -0.08(-0.37%) |
Mar 04, 2015 | 21.75 | 21.79 | 21.32 | 21.59 | 13,990,737 | -0.19(-0.88%) |
Mar 03, 2015 | 22.65 | 22.66 | 21.75 | 21.79 | 21,342,238 | -1.02(-4.47%) |
Mar 02, 2015 | 22.19 | 22.81 | 22.19 | 22.80 | 19,208,410 | +0.52(+2.32%) |
Feb 27, 2015 | 22.14 | 22.47 | 22.01 | 22.29 | 14,941,342 | +0.12(+0.56%) |
Feb 26, 2015 | 22.29 | 22.29 | 21.75 | 22.16 | 23,985,286 | -0.17(-0.76%) |
Feb 25, 2015 | 22.46 | 22.59 | 22.16 | 22.33 | 13,197,125 | -0.23(-1.03%) |
Feb 24, 2015 | 22.24 | 22.59 | 22.15 | 22.56 | 15,032,069 | +0.40(+1.81%) |
Feb 23, 2015 | 22.29 | 22.47 | 22.02 | 22.16 | 15,961,605 | -0.20(-0.88%) |
Feb 20, 2015 | 22.17 | 22.75 | 22.07 | 22.36 | 26,473,920 | +0.18(+0.80%) |
Feb 19, 2015 | 21.36 | 22.59 | 21.36 | 22.18 | 32,844,106 | +0.74(+3.44%) |
Feb 18, 2015 | 21.44 | 21.57 | 21.27 | 21.44 | 12,845,671 | -0.03(-0.12%) |
Feb 17, 2015 | 21.35 | 21.63 | 21.26 | 21.47 | 14,552,853 | +0.01(+0.04%) |
Feb 13, 2015 | 21.42 | 21.46 | 21.46 | 21.46 | 14,586,946 | +0.07(+0.33%) |
Feb 12, 2015 | 20.96 | 21.54 | 20.89 | 21.39 | 22,365,578 | -0.11(-0.49%) |
Feb 11, 2015 | 21.51 | 21.58 | 21.26 | 21.50 | 16,816,506 | -0.02(-0.08%) |
Feb 10, 2015 | 21.00 | 21.54 | 20.81 | 21.51 | 12,572,113 | +0.68(+3.28%) |
Feb 09, 2015 | 21.27 | 21.31 | 20.81 | 20.83 | 13,224,693 | -0.64(-2.99%) |
Feb 06, 2015 | 21.32 | 21.86 | 21.20 | 21.47 | 19,071,224 | +0.24(+1.15%) |
Feb 05, 2015 | 20.94 | 21.31 | 20.71 | 21.23 | 14,904,964 | +0.30(+1.44%) |
Feb 04, 2015 | 20.79 | 21.13 | 20.77 | 20.93 | 16,517,584 | +0.15(+0.73%) |
Feb 03, 2015 | 20.26 | 20.80 | 20.23 | 20.78 | 13,329,190 | +0.53(+2.60%) |
Feb 02, 2015 | 20.31 | 20.38 | 19.75 | 20.25 | 15,971,180 | +0.01(+0.07%) |
Jan 30, 2015 | 20.73 | 20.85 | 20.19 | 20.24 | 14,755,353 | -0.69(-3.30%) |
Jan 29, 2015 | 20.71 | 21.02 | 20.43 | 20.93 | 9,614,118 | +0.22(+1.05%) |
Jan 28, 2015 | 21.07 | 21.44 | 20.69 | 20.71 | 12,236,969 | -0.17(-0.83%) |
Jan 27, 2015 | 21.14 | 21.26 | 20.73 | 20.89 | 15,151,217 | -0.59(-2.76%) |
Jan 26, 2015 | 21.36 | 21.53 | 21.10 | 21.48 | 8,788,950 | +0.12(+0.54%) |
Jan 23, 2015 | 21.73 | 21.73 | 21.23 | 21.36 | 14,918,001 | -0.45(-2.07%) |
Jan 22, 2015 | 21.53 | 21.82 | 21.06 | 21.82 | 14,156,173 | +0.27(+1.23%) |
Jan 21, 2015 | 21.04 | 21.71 | 20.95 | 21.55 | 14,791,696 | +0.61(+2.92%) |
Jan 20, 2015 | 20.89 | 21.06 | 20.65 | 20.94 | 15,445,077 | +0.14(+0.68%) |
Jan 16, 2015 | 20.57 | 20.83 | 20.27 | 20.80 | 18,884,498 | +0.13(+0.62%) |
Jan 15, 2015 | 20.89 | 21.02 | 20.59 | 20.67 | 29,937,612 | +0.27(+1.33%) |
Jan 14, 2015 | 20.39 | 20.66 | 20.25 | 20.40 | 24,777,118 | -0.27(-1.33%) |
Jan 13, 2015 | 21.18 | 21.51 | 20.57 | 20.67 | 16,273,060 | -0.29(-1.39%) |
Jan 12, 2015 | 21.51 | 21.51 | 20.84 | 20.96 | 14,199,047 | -0.51(-2.39%) |
Jan 09, 2015 | 21.35 | 21.57 | 21.18 | 21.48 | 9,860,436 | +0.02(+0.10%) |
Jan 08, 2015 | 20.99 | 21.55 | 20.97 | 21.46 | 18,843,454 | +0.66(+3.20%) |
Jan 07, 2015 | 20.71 | 20.86 | 20.46 | 20.79 | 17,730,086 | +0.19(+0.92%) |
Jan 06, 2015 | 21.38 | 21.53 | 20.58 | 20.60 | 22,215,354 | -0.81(-3.77%) |
Jan 05, 2015 | 21.93 | 22.06 | 21.39 | 21.41 | 12,887,928 | -0.71(-3.20%) |
Jan 02, 2015 | 22.14 | 22.29 | 21.80 | 22.12 | 7,798,599 | +0.04(+0.16%) |
Dec 31, 2014 | 22.43 | 22.08 | 22.08 | 22.08 | 7,907,278 | -0.27(-1.19%) |
Dec 30, 2014 | 22.18 | 22.43 | 22.17 | 22.35 | 7,396,989 | -0.08(-0.36%) |
Dec 29, 2014 | 22.17 | 22.51 | 22.17 | 22.43 | 6,652,202 | +0.11(+0.48%) |
Dec 26, 2014 | 22.55 | 22.57 | 22.29 | 22.32 | 4,579,350 | -0.05(-0.24%) |
Dec 24, 2014 | 22.51 | 22.37 | 22.37 | 22.37 | 3,248,456 | -0.13(-0.59%) |
Dec 23, 2014 | 22.59 | 22.78 | 22.41 | 22.51 | 11,106,953 | +0.00(+0.00%) |
Dec 22, 2014 | 22.08 | 22.57 | 22.08 | 22.51 | 19,843,554 | +0.45(+2.05%) |
Dec 19, 2014 | 22.18 | 22.29 | 21.97 | 22.05 | 16,705,775 | -0.11(-0.48%) |
Dec 18, 2014 | 22.04 | 22.17 | 21.78 | 22.16 | 20,962,258 | +0.49(+2.27%) |
Dec 17, 2014 | 21.09 | 21.70 | 20.92 | 21.67 | 19,671,466 | +0.54(+2.54%) |
Dec 16, 2014 | 20.53 | 21.51 | 20.49 | 21.13 | 28,783,564 | +0.41(+1.97%) |
Dec 15, 2014 | 21.11 | 21.31 | 20.62 | 20.73 | 16,895,154 | -0.24(-1.14%) |
Dec 12, 2014 | 20.96 | 21.47 | 20.82 | 20.96 | 16,108,806 | -0.12(-0.55%) |
Dec 11, 2014 | 21.15 | 21.50 | 21.01 | 21.08 | 8,733,566 | +0.01(+0.04%) |
Dec 10, 2014 | 21.59 | 21.59 | 20.96 | 21.07 | 12,054,109 | -0.56(-2.60%) |
Dec 09, 2014 | 21.38 | 21.76 | 21.21 | 21.63 | 14,943,367 | +0.16(+0.72%) |
Dec 08, 2014 | 22.26 | 22.37 | 21.30 | 21.48 | 21,081,474 | -0.71(-3.20%) |
Dec 05, 2014 | 21.82 | 22.23 | 21.50 | 22.19 | 21,741,980 | +0.57(+2.62%) |
Dec 04, 2014 | 21.82 | 22.02 | 21.52 | 21.62 | 11,457,925 | -0.16(-0.75%) |
Dec 03, 2014 | 21.23 | 21.87 | 21.22 | 21.78 | 19,714,166 | +0.63(+3.00%) |
Dec 02, 2014 | 21.01 | 21.22 | 20.93 | 21.15 | 11,941,763 | +0.12(+0.55%) |
Dec 01, 2014 | 21.30 | 21.31 | 21.00 | 21.04 | 11,576,444 | -0.27(-1.29%) |
Nov 28, 2014 | 21.00 | 21.40 | 20.92 | 21.31 | 10,961,089 | +0.16(+0.75%) |
Nov 26, 2014 | 20.65 | 21.15 | 21.15 | 21.15 | 16,762,098 | +0.57(+2.78%) |
Nov 25, 2014 | 20.48 | 20.59 | 20.42 | 20.58 | 9,842,566 | -0.01(-0.06%) |
Nov 24, 2014 | 20.24 | 20.59 | 20.13 | 20.59 | 15,245,574 | +0.34(+1.68%) |
Nov 21, 2014 | 20.31 | 20.35 | 20.05 | 20.25 | 11,161,842 | +0.20(+0.99%) |
Nov 20, 2014 | 19.89 | 20.11 | 19.82 | 20.05 | 10,611,213 | +0.04(+0.18%) |
Nov 19, 2014 | 20.13 | 20.16 | 19.96 | 20.02 | 11,205,483 | -0.08(-0.40%) |
Nov 18, 2014 | 19.92 | 20.25 | 19.80 | 20.10 | 10,968,009 | +0.27(+1.34%) |
Nov 17, 2014 | 20.02 | 20.10 | 19.65 | 19.83 | 12,893,737 | -0.30(-1.49%) |
Nov 14, 2014 | 19.59 | 20.27 | 19.47 | 20.13 | 16,864,832 | +0.18(+0.88%) |
Nov 13, 2014 | 20.17 | 20.27 | 19.85 | 19.95 | 15,719,115 | +0.11(+0.58%) |
Nov 12, 2014 | 19.94 | 20.06 | 19.68 | 19.84 | 11,234,213 | -0.04(-0.22%) |
Nov 11, 2014 | 20.02 | 20.10 | 19.77 | 19.88 | 9,202,386 | -0.08(-0.40%) |
Nov 10, 2014 | 19.79 | 20.25 | 19.72 | 19.96 | 12,077,271 | +0.18(+0.89%) |
Nov 07, 2014 | 19.98 | 19.98 | 19.53 | 19.79 | 9,315,239 | -0.14(-0.71%) |
Nov 06, 2014 | 19.92 | 20.07 | 19.75 | 19.93 | 13,347,377 | -0.02(-0.09%) |
Nov 05, 2014 | 19.65 | 19.97 | 19.41 | 19.95 | 11,763,071 | +0.47(+2.40%) |
Nov 04, 2014 | 19.53 | 19.66 | 19.32 | 19.48 | 13,668,968 | -0.11(-0.58%) |
Nov 03, 2014 | 19.57 | 19.81 | 19.50 | 19.59 | 13,199,108 | +0.11(+0.54%) |
Oct 31, 2014 | 19.15 | 19.72 | 19.15 | 19.49 | 20,476,246 | +0.66(+3.51%) |
Oct 30, 2014 | 18.84 | 18.93 | 18.48 | 18.82 | 15,097,248 | -0.12(-0.63%) |
Oct 29, 2014 | 18.57 | 18.97 | 18.57 | 18.94 | 12,498,344 | +0.20(+1.08%) |
Oct 28, 2014 | 18.65 | 18.75 | 18.52 | 18.74 | 12,406,467 | +0.18(+0.97%) |
Oct 27, 2014 | 18.42 | 18.73 | 18.52 | 18.56 | 11,858,508 | +0.04(+0.24%) |
Oct 24, 2014 | 18.52 | 18.99 | 18.44 | 18.52 | 22,450,176 | +0.08(+0.45%) |
Oct 23, 2014 | 18.17 | 18.69 | 18.17 | 18.43 | 21,714,842 | +0.36(+1.98%) |
Oct 22, 2014 | 18.41 | 18.50 | 18.00 | 18.08 | 16,901,308 | -0.26(-1.40%) |
Oct 21, 2014 | 17.78 | 18.33 | 17.72 | 18.33 | 20,563,720 | +0.63(+3.54%) |
Oct 20, 2014 | 17.40 | 17.76 | 17.33 | 17.70 | 11,598,088 | +0.17(+0.96%) |
Oct 17, 2014 | 17.64 | 17.94 | 17.46 | 17.54 | 19,787,424 | +0.01(+0.05%) |
Oct 16, 2014 | 16.84 | 17.60 | 16.80 | 17.53 | 19,865,026 | +0.39(+2.26%) |
Oct 15, 2014 | 16.84 | 17.19 | 16.43 | 17.14 | 34,316,928 | +0.08(+0.49%) |
Oct 14, 2014 | 17.03 | 17.29 | 16.80 | 17.06 | 22,741,296 | +0.37(+2.22%) |
Oct 13, 2014 | 17.45 | 17.51 | 16.61 | 16.69 | 40,892,940 | -0.81(-4.61%) |
Oct 10, 2014 | 18.16 | 18.16 | 17.20 | 17.49 | 37,562,472 | -0.92(-4.98%) |
Oct 09, 2014 | 18.52 | 18.75 | 18.26 | 18.41 | 19,890,808 | -0.25(-1.32%) |
Oct 08, 2014 | 18.21 | 18.68 | 17.98 | 18.66 | 19,205,420 | +0.69(+3.83%) |
Oct 07, 2014 | 18.03 | 18.44 | 17.93 | 17.97 | 17,718,486 | -0.20(-1.12%) |
Oct 06, 2014 | 18.36 | 18.53 | 18.06 | 18.17 | 11,262,395 | -0.12(-0.68%) |
Oct 03, 2014 | 18.16 | 18.36 | 18.04 | 18.30 | 12,645,454 | +0.19(+1.02%) |
Oct 02, 2014 | 18.50 | 18.56 | 17.99 | 18.11 | 28,252,568 | -0.38(-2.05%) |
Oct 01, 2014 | 19.11 | 19.13 | 18.44 | 18.49 | 18,478,510 | -0.57(-3.01%) |
Sep 30, 2014 | 19.17 | 19.22 | 18.98 | 19.06 | 10,764,036 | -0.12(-0.64%) |
Sep 29, 2014 | 18.97 | 19.26 | 18.87 | 19.19 | 8,060,214 | +0.01(+0.05%) |
Sep 26, 2014 | 19.04 | 19.28 | 19.00 | 19.18 | 8,472,482 | +0.20(+1.07%) |
Sep 25, 2014 | 19.36 | 19.37 | 18.94 | 18.97 | 10,338,764 | -0.40(-2.05%) |
Sep 24, 2014 | 19.12 | 19.40 | 19.08 | 19.37 | 8,701,335 | +0.29(+1.53%) |
Sep 23, 2014 | 19.05 | 19.47 | 18.94 | 19.08 | 15,511,337 | -0.27(-1.41%) |
Sep 22, 2014 | 19.74 | 19.75 | 19.31 | 19.35 | 10,498,061 | -0.54(-2.71%) |
Sep 19, 2014 | 20.04 | 20.05 | 19.85 | 19.89 | 11,850,430 | -0.04(-0.22%) |
Sep 18, 2014 | 19.81 | 19.95 | 19.72 | 19.94 | 10,310,254 | +0.14(+0.69%) |
Sep 17, 2014 | 19.74 | 19.95 | 19.65 | 19.80 | 12,025,447 | +0.07(+0.33%) |
Sep 16, 2014 | 19.48 | 19.77 | 19.27 | 19.73 | 9,556,475 | +0.28(+1.45%) |
Sep 15, 2014 | 19.71 | 19.78 | 19.38 | 19.45 | 13,394,771 | -0.22(-1.12%) |
Sep 12, 2014 | 19.95 | 20.06 | 19.63 | 19.67 | 13,639,532 | -0.56(-2.75%) |
Sep 11, 2014 | 19.72 | 20.23 | 19.65 | 20.23 | 14,314,467 | +0.49(+2.50%) |
Sep 10, 2014 | 19.91 | 19.91 | 19.68 | 19.73 | 8,337,666 | -0.08(-0.40%) |
Sep 09, 2014 | 19.94 | 20.06 | 19.77 | 19.81 | 14,246,857 | -0.18(-0.90%) |
Sep 08, 2014 | 20.08 | 20.13 | 19.89 | 19.99 | 11,416,306 | -0.08(-0.42%) |
Sep 05, 2014 | 19.94 | 20.10 | 19.78 | 20.08 | 11,843,949 | +0.19(+0.98%) |
Sep 04, 2014 | 20.25 | 20.25 | 19.88 | 19.88 | 13,934,267 | -0.32(-1.57%) |
Sep 03, 2014 | 20.29 | 20.34 | 20.15 | 20.20 | 14,669,733 | -0.03(-0.13%) |
Sep 02, 2014 | 20.19 | 20.29 | 20.02 | 20.23 | 13,554,412 | -0.15(-0.76%) |
Aug 29, 2014 | 20.16 | 20.38 | 20.38 | 20.38 | 17,724,840 | +0.27(+1.34%) |
Aug 28, 2014 | 19.83 | 20.15 | 19.83 | 20.11 | 10,242,209 | +0.15(+0.75%) |
Aug 27, 2014 | 19.67 | 20.02 | 19.58 | 19.96 | 11,821,485 | +0.35(+1.80%) |
Aug 26, 2014 | 19.48 | 19.68 | 19.47 | 19.61 | 9,830,270 | +0.10(+0.52%) |
Aug 25, 2014 | 19.59 | 19.62 | 19.40 | 19.51 | 11,067,955 | -0.05(-0.25%) |
Aug 22, 2014 | 19.57 | 19.67 | 19.45 | 19.56 | 8,585,626 | -0.03(-0.13%) |
Aug 21, 2014 | 19.34 | 19.58 | 19.30 | 19.58 | 12,866,431 | +0.26(+1.37%) |
Aug 20, 2014 | 19.37 | 19.54 | 19.28 | 19.32 | 11,132,607 | -0.13(-0.68%) |
Aug 19, 2014 | 19.53 | 19.53 | 19.33 | 19.45 | 10,337,749 | +0.04(+0.23%) |
Aug 18, 2014 | 19.82 | 19.83 | 19.30 | 19.41 | 19,344,682 | -0.33(-1.69%) |
Aug 15, 2014 | 19.80 | 19.84 | 19.34 | 19.74 | 29,427,804 | +1.17(+6.29%) |
Aug 14, 2014 | 18.44 | 18.66 | 18.44 | 18.57 | 12,797,381 | +0.16(+0.86%) |
Aug 13, 2014 | 18.37 | 18.54 | 18.37 | 18.41 | 10,607,507 | +0.05(+0.29%) |
Aug 12, 2014 | 18.38 | 18.57 | 18.17 | 18.36 | 9,746,285 | -0.16(-0.85%) |
Aug 11, 2014 | 18.35 | 18.82 | 18.35 | 18.52 | 10,492,047 | +0.23(+1.25%) |
Aug 08, 2014 | 18.15 | 18.30 | 17.98 | 18.29 | 10,308,545 | +0.12(+0.68%) |
Aug 07, 2014 | 18.66 | 18.83 | 18.09 | 18.17 | 17,787,568 | -0.40(-2.18%) |
Aug 06, 2014 | 18.39 | 18.68 | 18.23 | 18.57 | 12,510,450 | +0.27(+1.49%) |
Aug 05, 2014 | 18.43 | 18.56 | 18.20 | 18.30 | 11,340,698 | -0.25(-1.37%) |
Aug 04, 2014 | 18.62 | 18.70 | 18.36 | 18.56 | 8,389,072 | +0.04(+0.19%) |
Aug 01, 2014 | 18.39 | 18.61 | 18.27 | 18.52 | 10,959,683 | +0.11(+0.62%) |
Jul 31, 2014 | 18.53 | 18.76 | 18.38 | 18.41 | 14,724,690 | -0.28(-1.50%) |
Jul 30, 2014 | 18.84 | 19.04 | 18.57 | 18.69 | 11,069,723 | +0.08(+0.42%) |
Jul 29, 2014 | 18.91 | 18.92 | 18.53 | 18.61 | 11,199,443 | -0.15(-0.80%) |
Jul 28, 2014 | 18.68 | 18.89 | 18.27 | 18.76 | 21,236,292 | +0.11(+0.61%) |
Jul 25, 2014 | 18.92 | 18.99 | 18.39 | 18.64 | 36,730,824 | -0.46(-2.41%) |
Jul 24, 2014 | 19.27 | 19.32 | 19.06 | 19.10 | 11,794,155 | -0.13(-0.66%) |
Jul 23, 2014 | 19.83 | 19.85 | 19.17 | 19.23 | 21,992,706 | -0.54(-2.75%) |
Jul 22, 2014 | 20.02 | 20.12 | 19.60 | 19.78 | 28,425,992 | -0.34(-1.70%) |
Jul 21, 2014 | 20.07 | 20.36 | 20.06 | 20.12 | 8,265,179 | -0.08(-0.39%) |
Jul 18, 2014 | 20.08 | 20.21 | 19.94 | 20.20 | 13,251,555 | +0.21(+1.03%) |
Jul 17, 2014 | 19.95 | 20.26 | 19.90 | 19.99 | 12,827,448 | -0.07(-0.37%) |
Jul 16, 2014 | 20.19 | 20.34 | 20.00 | 20.07 | 20,562,668 | -0.04(-0.17%) |
Jul 15, 2014 | 20.29 | 20.40 | 19.93 | 20.10 | 11,992,803 | -0.15(-0.74%) |
Jul 14, 2014 | 20.21 | 20.32 | 20.09 | 20.25 | 11,172,542 | +0.18(+0.92%) |
Jul 11, 2014 | 20.20 | 20.21 | 19.96 | 20.07 | 10,389,012 | -0.02(-0.09%) |
Jul 10, 2014 | 20.12 | 20.24 | 19.96 | 20.08 | 16,240,789 | -0.35(-1.72%) |
Jul 09, 2014 | 20.01 | 20.53 | 19.95 | 20.43 | 21,044,366 | +0.47(+2.33%) |
Jul 08, 2014 | 20.07 | 20.33 | 19.95 | 19.97 | 18,234,172 | -0.19(-0.96%) |
Jul 07, 2014 | 20.46 | 20.60 | 20.05 | 20.16 | 15,661,573 | +0.13(+0.66%) |
Jul 03, 2014 | 20.07 | 20.03 | 20.03 | 20.03 | 6,250,078 | +0.02(+0.09%) |
Jul 02, 2014 | 19.92 | 20.05 | 19.84 | 20.01 | 7,311,282 | +0.11(+0.57%) |
Jul 01, 2014 | 19.93 | 20.12 | 19.84 | 19.90 | 10,276,373 | +0.10(+0.49%) |
Jun 30, 2014 | 19.66 | 19.93 | 19.58 | 19.80 | 12,584,184 | +0.13(+0.67%) |
Jun 27, 2014 | 19.63 | 19.75 | 19.54 | 19.67 | 10,444,524 | -0.02(-0.09%) |
Jun 26, 2014 | 19.85 | 19.88 | 19.46 | 19.69 | 14,588,948 | -0.14(-0.73%) |
Jun 25, 2014 | 19.97 | 19.98 | 19.65 | 19.83 | 13,625,600 | -0.14(-0.68%) |
Jun 24, 2014 | 20.13 | 20.39 | 19.88 | 19.97 | 21,934,964 | -0.14(-0.70%) |
Jun 23, 2014 | 19.99 | 20.19 | 19.93 | 20.11 | 23,415,316 | +0.13(+0.66%) |
Jun 20, 2014 | 19.80 | 19.98 | 19.64 | 19.98 | 21,872,970 | +0.25(+1.29%) |
Jun 19, 2014 | 19.73 | 19.75 | 19.51 | 19.72 | 14,715,788 | +0.08(+0.40%) |
Jun 18, 2014 | 19.78 | 19.78 | 19.43 | 19.64 | 14,958,345 | -0.11(-0.53%) |
Jun 17, 2014 | 19.56 | 19.85 | 19.44 | 19.75 | 12,753,076 | +0.12(+0.63%) |
Jun 16, 2014 | 19.63 | 19.79 | 19.48 | 19.63 | 9,014,811 | -0.02(-0.09%) |
Jun 13, 2014 | 19.24 | 19.68 | 19.19 | 19.64 | 15,255,465 | +0.54(+2.85%) |
Jun 12, 2014 | 19.14 | 19.33 | 18.96 | 19.10 | 12,359,971 | -0.12(-0.64%) |
Jun 11, 2014 | 19.21 | 19.37 | 19.10 | 19.22 | 11,748,390 | +0.00(+0.00%) |
Jun 10, 2014 | 19.22 | 19.24 | 19.09 | 19.22 | 10,515,917 | +0.06(+0.32%) |
Jun 06, 2014 | 19.24 | 19.24 | 19.01 | 19.16 | 8,917,611 | +0.04(+0.18%) |
Jun 05, 2014 | 18.97 | 19.23 | 18.80 | 19.13 | 23,908,408 | +0.19(+1.02%) |
Jun 04, 2014 | 18.85 | 19.25 | 18.71 | 18.93 | 26,051,724 | +0.12(+0.65%) |
Jun 03, 2014 | 18.09 | 18.84 | 18.01 | 18.81 | 37,915,088 | +0.79(+4.39%) |
Jun 02, 2014 | 17.55 | 18.03 | 17.54 | 18.02 | 12,285,239 | +0.29(+1.63%) |
May 30, 2014 | 17.83 | 17.83 | 17.64 | 17.73 | 11,502,059 | -0.08(-0.44%) |
May 29, 2014 | 18.07 | 18.07 | 17.77 | 17.81 | 18,314,830 | -0.23(-1.27%) |
May 28, 2014 | 18.12 | 18.12 | 17.85 | 18.04 | 15,728,223 | -0.04(-0.19%) |
May 27, 2014 | 17.72 | 18.07 | 17.52 | 18.07 | 22,826,998 | +0.47(+2.69%) |
May 23, 2014 | 17.57 | 17.60 | 17.60 | 17.60 | 8,164,674 | +0.08(+0.48%) |
May 22, 2014 | 17.51 | 17.73 | 17.50 | 17.51 | 6,477,574 | -0.05(-0.28%) |
May 21, 2014 | 17.44 | 17.62 | 17.42 | 17.56 | 8,703,207 | +0.11(+0.65%) |
May 20, 2014 | 17.54 | 17.68 | 17.26 | 17.45 | 15,142,766 | -0.13(-0.75%) |
May 19, 2014 | 17.52 | 17.83 | 17.37 | 17.58 | 18,629,818 | -0.08(-0.45%) |
May 16, 2014 | 16.95 | 17.73 | 16.95 | 17.66 | 43,754,508 | +1.33(+8.13%) |
May 15, 2014 | 16.51 | 16.58 | 16.15 | 16.33 | 17,948,394 | -0.23(-1.37%) |
May 14, 2014 | 16.67 | 16.73 | 16.51 | 16.56 | 17,143,112 | -0.14(-0.84%) |
May 13, 2014 | 16.98 | 17.01 | 16.51 | 16.70 | 23,458,200 | -0.31(-1.85%) |
May 12, 2014 | 16.98 | 17.11 | 16.90 | 17.01 | 14,953,835 | +0.14(+0.85%) |
May 09, 2014 | 16.91 | 17.00 | 16.72 | 16.87 | 16,090,638 | -0.01(-0.08%) |
May 08, 2014 | 16.43 | 17.15 | 16.39 | 16.88 | 24,412,292 | +0.29(+1.74%) |
May 07, 2014 | 16.49 | 16.61 | 16.30 | 16.59 | 13,639,108 | +0.11(+0.69%) |
May 06, 2014 | 16.51 | 16.68 | 16.40 | 16.48 | 11,446,126 | -0.10(-0.58%) |
May 05, 2014 | 16.42 | 16.67 | 16.34 | 16.58 | 10,451,405 | +0.01(+0.05%) |
May 02, 2014 | 16.52 | 16.70 | 16.46 | 16.57 | 11,770,997 | +0.07(+0.42%) |
May 01, 2014 | 16.70 | 16.86 | 16.48 | 16.50 | 19,701,948 | -0.16(-0.94%) |
Apr 30, 2014 | 16.56 | 16.67 | 16.33 | 16.65 | 20,493,510 | -0.01(-0.05%) |
Apr 29, 2014 | 16.44 | 16.75 | 16.35 | 16.66 | 15,979,411 | +0.35(+2.14%) |
Apr 28, 2014 | 16.38 | 16.51 | 15.96 | 16.31 | 13,640,249 | +0.04(+0.27%) |
Apr 25, 2014 | 16.59 | 16.72 | 16.05 | 16.27 | 23,465,744 | -0.66(-3.87%) |
Apr 24, 2014 | 17.00 | 17.12 | 16.77 | 16.93 | 13,557,241 | +0.10(+0.62%) |
Apr 23, 2014 | 16.92 | 17.03 | 16.77 | 16.82 | 10,328,700 | -0.10(-0.57%) |
Apr 22, 2014 | 16.63 | 17.07 | 16.63 | 16.92 | 12,751,891 | +0.19(+1.15%) |
Apr 21, 2014 | 16.67 | 16.76 | 16.44 | 16.72 | 12,023,201 | +0.13(+0.79%) |
Apr 17, 2014 | 16.51 | 16.59 | 16.59 | 16.59 | 11,717,648 | +0.06(+0.37%) |
Apr 16, 2014 | 16.34 | 16.54 | 16.11 | 16.53 | 19,350,510 | +0.05(+0.32%) |
Apr 15, 2014 | 16.66 | 16.73 | 15.99 | 16.48 | 32,523,610 | -0.14(-0.84%) |
Apr 14, 2014 | 16.80 | 16.93 | 16.48 | 16.62 | 7,521,547 | -0.09(-0.52%) |
Apr 11, 2014 | 16.65 | 17.00 | 16.47 | 16.71 | 13,920,036 | +0.03(+0.16%) |
Apr 10, 2014 | 17.44 | 17.47 | 16.63 | 16.68 | 22,320,272 | -0.79(-4.50%) |
Apr 09, 2014 | 17.45 | 17.51 | 17.27 | 17.47 | 10,907,274 | +0.12(+0.71%) |
Apr 08, 2014 | 17.47 | 17.64 | 17.28 | 17.34 | 14,441,265 | -0.16(-0.90%) |
Apr 07, 2014 | 17.67 | 17.69 | 17.37 | 17.50 | 11,639,788 | -0.19(-1.09%) |
Apr 04, 2014 | 18.34 | 18.38 | 17.62 | 17.69 | 17,278,400 | -0.52(-2.83%) |
Apr 03, 2014 | 18.22 | 18.49 | 18.11 | 18.21 | 22,147,514 | +0.04(+0.24%) |
Apr 02, 2014 | 18.05 | 18.21 | 17.94 | 18.17 | 13,608,958 | +0.15(+0.82%) |