Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 22.91 | 23.30 | 22.70 | 23.01 | 4,124,386 | -0.05(-0.23%) |
Aug 28, 2015 | 22.96 | 23.26 | 22.85 | 23.06 | 4,214,678 | +0.00(+0.00%) |
Aug 27, 2015 | 22.83 | 23.14 | 22.62 | 23.06 | 6,317,184 | +0.47(+2.10%) |
Aug 26, 2015 | 22.46 | 22.68 | 21.76 | 22.59 | 8,661,911 | +0.75(+3.46%) |
Aug 25, 2015 | 22.90 | 22.92 | 21.82 | 21.83 | 9,318,571 | -0.35(-1.58%) |
Aug 24, 2015 | 21.89 | 22.96 | 21.83 | 22.18 | 12,284,431 | -1.09(-4.67%) |
Aug 21, 2015 | 23.67 | 23.86 | 23.27 | 23.27 | 6,827,520 | -0.63(-2.64%) |
Aug 20, 2015 | 24.43 | 24.52 | 23.89 | 23.90 | 4,624,899 | -0.74(-2.99%) |
Aug 19, 2015 | 24.63 | 24.85 | 24.50 | 24.64 | 3,868,427 | -0.23(-0.92%) |
Aug 18, 2015 | 24.29 | 25.08 | 24.25 | 24.87 | 9,196,483 | +0.64(+2.64%) |
Aug 17, 2015 | 23.86 | 24.23 | 23.76 | 24.23 | 2,374,314 | +0.35(+1.47%) |
Aug 14, 2015 | 23.72 | 24.00 | 23.69 | 23.87 | 3,465,830 | +0.16(+0.67%) |
Aug 13, 2015 | 23.76 | 23.91 | 23.63 | 23.72 | 3,115,968 | -0.04(-0.18%) |
Aug 12, 2015 | 23.55 | 23.90 | 23.21 | 23.76 | 4,192,418 | -0.01(-0.04%) |
Aug 11, 2015 | 23.39 | 23.79 | 23.26 | 23.77 | 4,698,412 | +0.14(+0.59%) |
Aug 10, 2015 | 23.68 | 23.97 | 23.60 | 23.63 | 4,166,306 | +0.10(+0.41%) |
Aug 07, 2015 | 23.21 | 23.55 | 23.12 | 23.53 | 5,653,443 | +0.34(+1.48%) |
Aug 06, 2015 | 23.11 | 23.57 | 23.05 | 23.19 | 8,721,500 | +0.21(+0.92%) |
Aug 05, 2015 | 23.39 | 23.43 | 22.86 | 22.98 | 5,503,683 | -0.23(-0.98%) |
Aug 04, 2015 | 23.23 | 23.42 | 23.09 | 23.21 | 4,786,534 | +0.02(+0.08%) |
Aug 03, 2015 | 23.12 | 23.27 | 22.99 | 23.19 | 6,925,710 | +0.04(+0.19%) |
Jul 31, 2015 | 23.25 | 23.50 | 23.08 | 23.15 | 7,318,775 | -0.01(-0.04%) |
Jul 30, 2015 | 23.11 | 23.41 | 22.87 | 23.16 | 7,147,701 | -0.01(-0.04%) |
Jul 29, 2015 | 22.61 | 23.28 | 22.61 | 23.16 | 8,546,311 | +0.68(+3.04%) |
Jul 28, 2015 | 21.23 | 22.73 | 21.17 | 22.48 | 14,322,581 | +2.17(+10.67%) |
Jul 27, 2015 | 20.35 | 20.51 | 20.19 | 20.31 | 6,299,684 | -0.18(-0.90%) |
Jul 24, 2015 | 20.87 | 21.00 | 20.30 | 20.50 | 6,531,026 | -0.38(-1.81%) |
Jul 23, 2015 | 20.52 | 21.27 | 20.39 | 20.87 | 10,396,615 | +0.63(+3.12%) |
Jul 22, 2015 | 19.81 | 20.31 | 19.80 | 20.24 | 8,709,580 | +0.39(+1.99%) |
Jul 21, 2015 | 20.09 | 20.20 | 19.75 | 19.85 | 6,783,205 | -0.33(-1.65%) |
Jul 20, 2015 | 20.08 | 20.28 | 20.06 | 20.18 | 4,081,777 | +0.13(+0.66%) |
Jul 17, 2015 | 20.36 | 20.40 | 20.03 | 20.05 | 2,955,001 | -0.36(-1.76%) |
Jul 16, 2015 | 20.68 | 20.80 | 20.37 | 20.41 | 6,351,873 | -0.11(-0.56%) |
Jul 15, 2015 | 20.76 | 20.80 | 20.52 | 20.52 | 4,441,665 | -0.21(-1.02%) |
Jul 14, 2015 | 20.57 | 20.76 | 20.54 | 20.73 | 4,747,484 | +0.11(+0.51%) |
Jul 13, 2015 | 20.73 | 20.83 | 20.52 | 20.63 | 4,609,636 | +0.04(+0.17%) |
Jul 10, 2015 | 20.40 | 20.66 | 20.36 | 20.59 | 3,606,076 | +0.38(+1.87%) |
Jul 09, 2015 | 20.44 | 20.46 | 20.21 | 20.22 | 4,143,336 | +0.10(+0.48%) |
Jul 08, 2015 | 20.47 | 20.49 | 19.99 | 20.12 | 4,649,979 | -0.52(-2.50%) |
Jul 07, 2015 | 20.55 | 20.66 | 20.09 | 20.64 | 7,113,809 | +0.10(+0.51%) |
Jul 06, 2015 | 20.44 | 20.77 | 20.38 | 20.53 | 3,286,463 | -0.09(-0.42%) |
Jul 02, 2015 | 20.81 | 20.62 | 20.62 | 20.62 | 3,711,936 | -0.15(-0.72%) |
Jul 01, 2015 | 20.80 | 21.06 | 20.57 | 20.77 | 6,057,826 | +0.29(+1.43%) |
Jun 30, 2015 | 20.44 | 20.65 | 20.38 | 20.48 | 5,678,852 | +0.18(+0.87%) |
Jun 29, 2015 | 20.81 | 20.94 | 20.28 | 20.30 | 4,682,696 | -0.66(-3.15%) |
Jun 26, 2015 | 21.06 | 21.20 | 20.89 | 20.96 | 3,760,168 | -0.08(-0.40%) |
Jun 25, 2015 | 21.00 | 21.17 | 20.96 | 21.04 | 3,690,807 | +0.06(+0.29%) |
Jun 24, 2015 | 21.24 | 21.30 | 20.94 | 20.98 | 3,006,807 | -0.15(-0.69%) |
Jun 23, 2015 | 21.20 | 21.30 | 21.02 | 21.13 | 4,421,518 | -0.08(-0.36%) |
Jun 22, 2015 | 21.41 | 21.43 | 21.10 | 21.20 | 3,929,089 | -0.07(-0.32%) |
Jun 19, 2015 | 21.30 | 21.48 | 21.23 | 21.27 | 4,867,823 | -0.02(-0.07%) |
Jun 18, 2015 | 21.13 | 21.36 | 21.07 | 21.29 | 5,332,155 | +0.21(+1.02%) |
Jun 17, 2015 | 21.02 | 21.17 | 20.86 | 21.07 | 3,886,500 | +0.05(+0.26%) |
Jun 16, 2015 | 20.99 | 21.14 | 20.91 | 21.02 | 3,785,693 | -0.04(-0.18%) |
Jun 15, 2015 | 21.19 | 21.31 | 21.01 | 21.06 | 3,182,390 | -0.25(-1.15%) |
Jun 12, 2015 | 21.36 | 21.56 | 21.30 | 21.30 | 3,244,027 | -0.13(-0.61%) |
Jun 11, 2015 | 21.51 | 21.79 | 21.38 | 21.43 | 3,888,438 | +0.03(+0.14%) |
Jun 10, 2015 | 21.02 | 21.51 | 20.97 | 21.40 | 4,051,535 | +0.46(+2.20%) |
Jun 09, 2015 | 20.77 | 21.00 | 20.72 | 20.94 | 2,639,405 | +0.17(+0.81%) |
Jun 08, 2015 | 20.97 | 21.10 | 20.77 | 20.77 | 2,646,061 | -0.28(-1.31%) |
Jun 05, 2015 | 21.00 | 21.11 | 20.87 | 21.05 | 2,312,900 | +0.06(+0.29%) |
Jun 04, 2015 | 21.15 | 21.20 | 20.91 | 20.99 | 2,650,767 | -0.31(-1.48%) |
Jun 03, 2015 | 21.15 | 21.38 | 21.03 | 21.30 | 3,667,993 | +0.21(+1.02%) |
Jun 02, 2015 | 20.94 | 21.21 | 20.78 | 21.09 | 2,325,127 | +0.08(+0.40%) |
Jun 01, 2015 | 20.89 | 21.26 | 20.73 | 21.00 | 4,147,860 | +0.22(+1.07%) |
May 29, 2015 | 21.11 | 21.17 | 20.77 | 20.78 | 3,979,307 | -0.40(-1.89%) |
May 28, 2015 | 21.04 | 21.22 | 20.97 | 21.18 | 3,049,787 | +0.05(+0.25%) |
May 27, 2015 | 20.91 | 21.16 | 20.79 | 21.13 | 2,278,958 | +0.25(+1.21%) |
May 26, 2015 | 20.91 | 20.99 | 20.72 | 20.87 | 3,262,798 | -0.12(-0.55%) |
May 22, 2015 | 21.33 | 20.99 | 20.99 | 20.99 | 3,320,992 | -0.36(-1.69%) |
May 21, 2015 | 20.91 | 21.42 | 20.77 | 21.35 | 4,999,566 | +0.37(+1.76%) |
May 20, 2015 | 21.39 | 21.39 | 20.94 | 20.98 | 3,949,346 | -0.34(-1.58%) |
May 19, 2015 | 21.04 | 21.44 | 21.04 | 21.32 | 6,087,505 | +0.44(+2.10%) |
May 18, 2015 | 20.51 | 20.91 | 20.47 | 20.88 | 2,730,659 | +0.31(+1.49%) |
May 15, 2015 | 20.84 | 20.87 | 20.56 | 20.57 | 5,037,160 | -0.28(-1.33%) |
May 14, 2015 | 20.51 | 20.90 | 20.34 | 20.85 | 5,464,354 | +0.51(+2.53%) |
May 13, 2015 | 20.23 | 20.49 | 20.14 | 20.34 | 3,951,201 | +0.12(+0.61%) |
May 12, 2015 | 20.27 | 20.30 | 20.00 | 20.21 | 3,305,634 | -0.22(-1.09%) |
May 11, 2015 | 20.24 | 20.53 | 20.14 | 20.44 | 6,435,913 | +0.13(+0.64%) |
May 08, 2015 | 20.57 | 20.75 | 20.25 | 20.31 | 6,234,559 | +0.05(+0.23%) |
May 07, 2015 | 20.04 | 20.34 | 20.01 | 20.26 | 6,185,739 | +0.21(+1.07%) |
May 06, 2015 | 20.61 | 20.70 | 19.82 | 20.05 | 9,825,422 | -0.50(-2.43%) |
May 05, 2015 | 20.92 | 21.11 | 20.53 | 20.54 | 6,444,360 | -0.48(-2.26%) |
May 04, 2015 | 20.85 | 21.08 | 20.77 | 21.02 | 6,314,559 | +0.18(+0.88%) |
May 01, 2015 | 20.33 | 21.03 | 20.24 | 20.84 | 5,394,016 | +0.50(+2.45%) |
Apr 30, 2015 | 20.49 | 20.61 | 20.19 | 20.34 | 6,081,596 | -0.22(-1.08%) |
Apr 29, 2015 | 20.62 | 20.68 | 20.35 | 20.56 | 5,876,475 | -0.12(-0.59%) |
Apr 28, 2015 | 20.36 | 20.89 | 20.29 | 20.68 | 12,868,575 | +0.50(+2.47%) |
Apr 27, 2015 | 20.23 | 20.53 | 20.08 | 20.18 | 9,168,507 | +0.08(+0.38%) |
Apr 24, 2015 | 20.11 | 20.21 | 19.97 | 20.11 | 3,497,020 | -0.01(-0.04%) |
Apr 23, 2015 | 20.34 | 20.34 | 19.96 | 20.11 | 6,268,883 | -0.50(-2.42%) |
Apr 22, 2015 | 20.47 | 20.71 | 20.34 | 20.61 | 7,985,854 | +0.38(+1.90%) |
Apr 21, 2015 | 19.85 | 20.36 | 19.80 | 20.23 | 5,231,022 | +0.45(+2.25%) |
Apr 20, 2015 | 19.81 | 19.97 | 19.69 | 19.78 | 4,160,511 | +0.09(+0.47%) |
Apr 17, 2015 | 19.67 | 19.78 | 19.55 | 19.69 | 4,766,734 | -0.17(-0.85%) |
Apr 16, 2015 | 20.29 | 20.31 | 19.78 | 19.86 | 4,647,582 | -0.49(-2.41%) |
Apr 15, 2015 | 20.36 | 20.61 | 20.28 | 20.35 | 3,649,683 | +0.06(+0.30%) |
Apr 14, 2015 | 20.28 | 20.41 | 20.07 | 20.29 | 2,979,205 | -0.02(-0.08%) |
Apr 13, 2015 | 20.13 | 20.54 | 20.13 | 20.31 | 2,371,744 | -0.09(-0.45%) |
Apr 10, 2015 | 20.21 | 20.41 | 20.13 | 20.40 | 2,453,849 | +0.20(+0.99%) |
Apr 09, 2015 | 20.18 | 20.24 | 20.01 | 20.20 | 2,504,037 | -0.01(-0.04%) |
Apr 08, 2015 | 20.09 | 20.33 | 20.05 | 20.21 | 4,869,325 | +0.08(+0.42%) |
Apr 07, 2015 | 20.59 | 20.60 | 20.12 | 20.12 | 3,907,254 | -0.44(-2.16%) |
Apr 06, 2015 | 20.36 | 20.59 | 20.26 | 20.57 | 5,722,219 | +0.19(+0.94%) |
Apr 02, 2015 | 19.92 | 20.38 | 20.38 | 20.38 | 8,287,553 | +0.42(+2.11%) |
Apr 01, 2015 | 20.52 | 20.52 | 19.88 | 19.95 | 4,927,638 | -0.48(-2.36%) |
Mar 31, 2015 | 20.16 | 20.62 | 20.08 | 20.44 | 4,712,811 | +0.19(+0.94%) |
Mar 30, 2015 | 20.19 | 20.57 | 20.12 | 20.25 | 5,743,066 | +0.18(+0.92%) |
Mar 27, 2015 | 19.79 | 20.12 | 19.68 | 20.06 | 3,362,685 | +0.28(+1.39%) |
Mar 26, 2015 | 19.94 | 20.02 | 19.72 | 19.79 | 3,941,077 | -0.21(-1.07%) |
Mar 25, 2015 | 20.51 | 20.60 | 19.92 | 20.00 | 4,539,381 | -0.51(-2.46%) |
Mar 24, 2015 | 20.34 | 20.73 | 20.21 | 20.51 | 3,208,748 | +0.13(+0.64%) |
Mar 23, 2015 | 20.51 | 20.64 | 20.32 | 20.38 | 3,269,223 | -0.11(-0.52%) |
Mar 20, 2015 | 20.11 | 20.60 | 20.10 | 20.48 | 5,394,265 | +0.38(+1.86%) |
Mar 19, 2015 | 20.01 | 20.13 | 19.88 | 20.11 | 3,271,772 | +0.05(+0.23%) |
Mar 18, 2015 | 19.66 | 20.17 | 19.51 | 20.06 | 4,061,630 | +0.28(+1.43%) |
Mar 17, 2015 | 19.98 | 19.99 | 19.73 | 19.78 | 4,247,041 | -0.34(-1.71%) |
Mar 16, 2015 | 20.32 | 20.41 | 20.12 | 20.12 | 3,185,500 | -0.13(-0.64%) |
Mar 13, 2015 | 20.57 | 20.59 | 20.10 | 20.25 | 3,686,457 | -0.35(-1.71%) |
Mar 12, 2015 | 20.18 | 20.61 | 20.13 | 20.60 | 4,146,712 | +0.57(+2.83%) |
Mar 11, 2015 | 20.02 | 20.12 | 19.86 | 20.04 | 3,024,221 | +0.03(+0.15%) |
Mar 10, 2015 | 19.83 | 20.12 | 19.71 | 20.01 | 5,300,212 | +0.04(+0.19%) |
Mar 09, 2015 | 19.95 | 20.08 | 19.89 | 19.97 | 2,589,004 | +0.09(+0.46%) |
Mar 06, 2015 | 20.42 | 20.42 | 19.85 | 19.88 | 4,072,923 | -0.66(-3.21%) |
Mar 05, 2015 | 20.26 | 20.60 | 20.26 | 20.54 | 4,013,353 | +0.27(+1.32%) |
Mar 04, 2015 | 20.07 | 20.29 | 19.88 | 20.27 | 4,222,475 | +0.07(+0.34%) |
Mar 03, 2015 | 20.25 | 20.31 | 20.14 | 20.20 | 2,970,194 | -0.11(-0.53%) |
Mar 02, 2015 | 20.05 | 20.31 | 20.00 | 20.31 | 5,423,465 | +0.26(+1.30%) |
Feb 27, 2015 | 20.09 | 20.20 | 20.01 | 20.05 | 2,815,754 | -0.02(-0.11%) |
Feb 26, 2015 | 20.47 | 20.47 | 20.01 | 20.07 | 4,031,376 | -0.44(-2.13%) |
Feb 25, 2015 | 20.57 | 20.63 | 20.39 | 20.51 | 2,688,268 | -0.04(-0.19%) |
Feb 24, 2015 | 20.46 | 20.70 | 20.45 | 20.54 | 6,508,042 | +0.21(+1.02%) |
Feb 23, 2015 | 20.54 | 20.63 | 20.23 | 20.34 | 3,411,295 | -0.14(-0.67%) |
Feb 20, 2015 | 20.38 | 20.49 | 20.22 | 20.47 | 4,154,816 | -0.03(-0.15%) |
Feb 19, 2015 | 20.36 | 20.60 | 20.34 | 20.51 | 3,274,103 | +0.10(+0.49%) |
Feb 18, 2015 | 20.46 | 20.46 | 20.28 | 20.41 | 2,887,959 | -0.08(-0.41%) |
Feb 17, 2015 | 20.21 | 20.57 | 20.17 | 20.49 | 2,923,411 | +0.24(+1.21%) |
Feb 13, 2015 | 20.23 | 20.25 | 20.25 | 20.25 | 3,982,425 | +0.02(+0.08%) |
Feb 12, 2015 | 20.05 | 20.28 | 20.05 | 20.23 | 4,613,232 | +0.24(+1.19%) |
Feb 11, 2015 | 20.09 | 20.28 | 19.97 | 19.99 | 3,961,541 | -0.15(-0.76%) |
Feb 10, 2015 | 19.92 | 20.34 | 19.72 | 20.15 | 7,253,416 | +0.08(+0.42%) |
Feb 09, 2015 | 20.85 | 20.97 | 19.93 | 20.06 | 9,327,707 | +0.12(+0.61%) |
Feb 06, 2015 | 19.62 | 20.02 | 19.55 | 19.94 | 7,452,506 | +0.35(+1.80%) |
Feb 05, 2015 | 20.00 | 20.00 | 19.27 | 19.59 | 7,260,733 | -0.41(-2.03%) |
Feb 04, 2015 | 19.79 | 20.18 | 19.72 | 19.99 | 6,689,113 | +0.11(+0.58%) |
Feb 03, 2015 | 19.40 | 19.89 | 19.35 | 19.88 | 5,356,705 | +0.62(+3.22%) |
Feb 02, 2015 | 19.18 | 19.39 | 18.84 | 19.26 | 6,008,954 | +0.24(+1.29%) |
Jan 30, 2015 | 19.31 | 19.32 | 18.99 | 19.01 | 4,398,935 | -0.44(-2.28%) |
Jan 29, 2015 | 19.04 | 19.53 | 18.91 | 19.46 | 4,821,737 | +0.31(+1.60%) |
Jan 28, 2015 | 19.40 | 19.53 | 19.12 | 19.15 | 4,045,990 | -0.10(-0.52%) |
Jan 27, 2015 | 19.15 | 19.34 | 19.07 | 19.25 | 4,361,889 | -0.15(-0.75%) |
Jan 26, 2015 | 18.93 | 19.42 | 18.77 | 19.40 | 4,977,861 | +0.53(+2.80%) |
Jan 23, 2015 | 18.84 | 18.91 | 18.66 | 18.87 | 4,432,574 | +0.02(+0.12%) |
Jan 22, 2015 | 18.57 | 18.94 | 18.47 | 18.84 | 6,833,278 | +0.40(+2.16%) |
Jan 21, 2015 | 18.07 | 18.51 | 18.07 | 18.45 | 6,565,554 | +0.31(+1.69%) |
Jan 20, 2015 | 18.58 | 18.64 | 18.01 | 18.14 | 4,732,683 | -0.36(-1.94%) |
Jan 16, 2015 | 18.14 | 18.53 | 17.78 | 18.50 | 5,522,440 | +0.31(+1.73%) |
Jan 15, 2015 | 18.75 | 18.82 | 18.16 | 18.19 | 8,003,039 | -0.53(-2.82%) |
Jan 14, 2015 | 18.72 | 18.88 | 18.46 | 18.71 | 6,529,379 | -0.23(-1.21%) |
Jan 13, 2015 | 19.46 | 19.69 | 18.61 | 18.94 | 6,889,045 | -0.34(-1.75%) |
Jan 12, 2015 | 19.50 | 19.56 | 19.24 | 19.28 | 4,089,629 | -0.15(-0.75%) |
Jan 09, 2015 | 19.82 | 19.85 | 19.41 | 19.43 | 7,512,224 | -0.34(-1.70%) |
Jan 08, 2015 | 19.20 | 19.78 | 19.14 | 19.76 | 6,282,229 | +0.76(+3.99%) |
Jan 07, 2015 | 18.86 | 19.14 | 18.81 | 19.01 | 3,560,452 | +0.27(+1.47%) |
Jan 06, 2015 | 18.78 | 18.92 | 18.47 | 18.73 | 4,499,021 | -0.02(-0.12%) |
Jan 05, 2015 | 18.97 | 19.03 | 18.61 | 18.75 | 3,864,790 | -0.33(-1.72%) |
Jan 02, 2015 | 19.37 | 19.43 | 18.94 | 19.08 | 3,949,353 | -0.14(-0.75%) |
Dec 31, 2014 | 19.33 | 19.23 | 19.23 | 19.23 | 2,015,342 | -0.06(-0.32%) |
Dec 30, 2014 | 19.38 | 19.40 | 19.26 | 19.29 | 2,488,219 | -0.09(-0.47%) |
Dec 29, 2014 | 19.28 | 19.42 | 19.23 | 19.38 | 1,818,660 | +0.10(+0.51%) |
Dec 26, 2014 | 19.27 | 19.47 | 19.15 | 19.28 | 1,188,403 | +0.08(+0.40%) |
Dec 24, 2014 | 19.33 | 19.20 | 19.20 | 19.20 | 1,817,556 | -0.11(-0.55%) |
Dec 23, 2014 | 19.39 | 19.52 | 19.27 | 19.31 | 3,016,127 | -0.03(-0.16%) |
Dec 22, 2014 | 19.31 | 19.50 | 19.29 | 19.34 | 5,727,723 | +0.03(+0.16%) |
Dec 19, 2014 | 19.22 | 19.40 | 18.96 | 19.31 | 8,506,975 | +0.18(+0.96%) |
Dec 18, 2014 | 18.94 | 19.15 | 18.82 | 19.13 | 6,463,931 | +0.49(+2.62%) |
Dec 17, 2014 | 18.22 | 18.72 | 18.09 | 18.64 | 7,854,658 | +0.52(+2.86%) |
Dec 16, 2014 | 18.21 | 18.49 | 18.12 | 18.12 | 4,669,952 | -0.19(-1.04%) |
Dec 15, 2014 | 18.39 | 18.59 | 18.16 | 18.31 | 5,335,974 | -0.04(-0.21%) |
Dec 12, 2014 | 18.56 | 18.67 | 18.35 | 18.35 | 5,697,432 | -0.36(-1.92%) |
Dec 11, 2014 | 18.68 | 18.86 | 18.66 | 18.71 | 5,870,776 | +0.15(+0.82%) |
Dec 10, 2014 | 19.00 | 19.00 | 18.49 | 18.55 | 5,037,492 | -0.45(-2.37%) |
Dec 09, 2014 | 18.52 | 19.06 | 18.47 | 19.00 | 7,636,133 | +0.26(+1.38%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.72 | 18.75 | 5,443,588 | -0.23(-1.21%) |
Dec 05, 2014 | 18.88 | 19.13 | 18.79 | 18.97 | 7,356,487 | +0.07(+0.36%) |
Dec 04, 2014 | 18.88 | 18.94 | 18.74 | 18.91 | 5,706,469 | +0.04(+0.20%) |
Dec 03, 2014 | 18.62 | 18.90 | 18.59 | 18.87 | 5,678,160 | +0.30(+1.60%) |
Dec 02, 2014 | 18.23 | 18.63 | 18.20 | 18.57 | 3,946,171 | +0.31(+1.67%) |
Dec 01, 2014 | 18.37 | 18.45 | 18.20 | 18.27 | 4,624,599 | -0.20(-1.07%) |
Nov 28, 2014 | 18.43 | 18.54 | 18.28 | 18.46 | 1,482,710 | +0.06(+0.33%) |
Nov 26, 2014 | 18.51 | 18.40 | 18.40 | 18.40 | 2,962,590 | -0.08(-0.45%) |
Nov 25, 2014 | 18.67 | 18.84 | 18.39 | 18.49 | 4,487,715 | -0.06(-0.33%) |
Nov 24, 2014 | 18.42 | 18.58 | 18.38 | 18.55 | 2,897,455 | +0.18(+1.00%) |
Nov 21, 2014 | 18.41 | 18.59 | 18.34 | 18.36 | 6,054,291 | +0.17(+0.92%) |
Nov 20, 2014 | 17.82 | 18.34 | 17.73 | 18.20 | 5,062,945 | +0.34(+1.88%) |
Nov 19, 2014 | 17.85 | 17.94 | 17.69 | 17.86 | 3,893,476 | +0.02(+0.09%) |
Nov 18, 2014 | 17.56 | 17.99 | 17.54 | 17.85 | 6,044,179 | +0.31(+1.78%) |
Nov 17, 2014 | 17.62 | 17.69 | 17.37 | 17.53 | 3,888,612 | -0.16(-0.91%) |
Nov 14, 2014 | 17.63 | 17.88 | 17.61 | 17.69 | 3,146,098 | +0.01(+0.04%) |
Nov 13, 2014 | 17.69 | 17.82 | 17.59 | 17.69 | 4,020,154 | -0.01(-0.04%) |
Nov 12, 2014 | 17.70 | 17.75 | 17.53 | 17.69 | 3,192,569 | -0.02(-0.13%) |
Nov 11, 2014 | 17.66 | 17.80 | 17.64 | 17.72 | 2,926,223 | +0.03(+0.17%) |
Nov 10, 2014 | 17.82 | 17.96 | 17.60 | 17.69 | 3,780,013 | -0.13(-0.73%) |
Nov 07, 2014 | 17.69 | 17.90 | 17.65 | 17.81 | 5,121,951 | +0.16(+0.91%) |
Nov 06, 2014 | 17.19 | 17.71 | 17.19 | 17.65 | 5,972,857 | +0.51(+2.98%) |
Nov 05, 2014 | 17.05 | 17.19 | 16.93 | 17.14 | 7,193,939 | +0.22(+1.31%) |
Nov 04, 2014 | 16.86 | 17.06 | 16.79 | 16.92 | 6,062,288 | -0.02(-0.09%) |
Nov 03, 2014 | 16.86 | 17.04 | 16.71 | 16.94 | 9,081,603 | +0.10(+0.59%) |
Oct 31, 2014 | 16.79 | 16.98 | 16.61 | 16.84 | 9,375,891 | +0.21(+1.24%) |
Oct 30, 2014 | 16.52 | 16.92 | 16.52 | 16.63 | 7,862,739 | -0.01(-0.05%) |
Oct 29, 2014 | 16.99 | 17.03 | 16.46 | 16.64 | 6,504,607 | -0.25(-1.49%) |
Oct 28, 2014 | 16.62 | 17.04 | 16.31 | 16.89 | 15,605,354 | -0.63(-3.61%) |
Oct 27, 2014 | 17.36 | 17.62 | 17.61 | 17.52 | 7,181,833 | -0.08(-0.48%) |
Oct 24, 2014 | 17.52 | 17.63 | 17.26 | 17.61 | 3,337,950 | +0.11(+0.65%) |
Oct 23, 2014 | 17.42 | 17.69 | 17.42 | 17.49 | 2,337,229 | +0.26(+1.51%) |
Oct 22, 2014 | 17.24 | 17.64 | 17.20 | 17.23 | 6,462,930 | +0.13(+0.76%) |
Oct 21, 2014 | 17.05 | 17.21 | 16.91 | 17.11 | 8,711,949 | +0.11(+0.63%) |
Oct 20, 2014 | 16.56 | 17.04 | 16.47 | 17.00 | 6,537,538 | +0.47(+2.81%) |
Oct 17, 2014 | 16.28 | 16.62 | 16.25 | 16.53 | 6,492,488 | +0.34(+2.12%) |
Oct 16, 2014 | 15.59 | 16.29 | 15.50 | 16.19 | 7,483,383 | +0.27(+1.73%) |
Oct 15, 2014 | 15.58 | 15.96 | 15.14 | 15.92 | 15,264,402 | -0.07(-0.43%) |
Oct 14, 2014 | 16.06 | 16.21 | 15.49 | 15.98 | 12,253,273 | -0.02(-0.10%) |
Oct 13, 2014 | 16.71 | 16.92 | 15.95 | 16.00 | 11,427,260 | -0.91(-5.37%) |
Oct 10, 2014 | 17.36 | 17.48 | 16.90 | 16.91 | 5,134,732 | -0.46(-2.64%) |
Oct 09, 2014 | 17.80 | 17.90 | 17.27 | 17.36 | 5,467,682 | -0.50(-2.78%) |
Oct 08, 2014 | 17.52 | 17.88 | 17.36 | 17.86 | 6,491,300 | +0.32(+1.82%) |
Oct 07, 2014 | 17.75 | 17.84 | 17.53 | 17.54 | 7,360,299 | -0.34(-1.91%) |
Oct 06, 2014 | 18.03 | 18.16 | 17.84 | 17.88 | 4,572,995 | -0.11(-0.59%) |
Oct 03, 2014 | 18.16 | 18.23 | 17.84 | 17.99 | 7,230,683 | -0.02(-0.13%) |
Oct 02, 2014 | 17.88 | 18.08 | 17.81 | 18.01 | 6,469,287 | +0.14(+0.81%) |
Oct 01, 2014 | 18.40 | 18.42 | 17.82 | 17.87 | 5,607,993 | -0.32(-1.76%) |
Sep 30, 2014 | 18.79 | 18.94 | 18.16 | 18.19 | 12,272,934 | +0.46(+2.57%) |
Sep 29, 2014 | 17.56 | 17.81 | 17.51 | 17.73 | 3,476,411 | -0.02(-0.09%) |
Sep 26, 2014 | 17.75 | 17.81 | 17.56 | 17.75 | 3,237,442 | +0.01(+0.04%) |
Sep 25, 2014 | 17.89 | 17.97 | 17.66 | 17.74 | 3,730,196 | -0.19(-1.06%) |
Sep 24, 2014 | 17.75 | 17.96 | 17.67 | 17.93 | 5,044,598 | +0.09(+0.51%) |
Sep 23, 2014 | 17.69 | 17.92 | 17.65 | 17.84 | 5,562,022 | +0.02(+0.13%) |
Sep 22, 2014 | 18.07 | 18.12 | 17.77 | 17.81 | 3,534,934 | -0.30(-1.68%) |
Sep 19, 2014 | 18.48 | 18.48 | 17.96 | 18.12 | 6,089,237 | -0.29(-1.57%) |
Sep 18, 2014 | 18.57 | 18.63 | 18.32 | 18.41 | 2,787,474 | -0.17(-0.94%) |
Sep 17, 2014 | 18.48 | 18.84 | 18.48 | 18.58 | 9,670,898 | +0.20(+1.08%) |
Sep 16, 2014 | 18.10 | 18.45 | 18.06 | 18.38 | 4,607,015 | +0.23(+1.26%) |
Sep 15, 2014 | 18.12 | 18.27 | 18.00 | 18.16 | 5,724,351 | +0.00(+0.00%) |
Sep 12, 2014 | 18.20 | 18.20 | 18.05 | 18.16 | 5,610,636 | -0.08(-0.46%) |
Sep 11, 2014 | 17.97 | 18.29 | 17.94 | 18.24 | 4,224,334 | +0.24(+1.31%) |
Sep 10, 2014 | 18.10 | 18.13 | 17.95 | 18.00 | 2,729,736 | -0.08(-0.42%) |
Sep 09, 2014 | 18.23 | 18.26 | 18.04 | 18.08 | 4,059,151 | -0.19(-1.04%) |
Sep 08, 2014 | 18.01 | 18.34 | 18.01 | 18.27 | 4,812,541 | +0.26(+1.44%) |
Sep 05, 2014 | 18.02 | 18.07 | 17.91 | 18.01 | 2,534,408 | -0.04(-0.21%) |
Sep 04, 2014 | 17.86 | 18.24 | 17.86 | 18.05 | 4,557,422 | +0.19(+1.06%) |
Sep 03, 2014 | 18.02 | 18.03 | 17.77 | 17.86 | 3,847,572 | -0.08(-0.42%) |