Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.55 | 16.96 | 16.48 | 16.93 | 4,213,815 | +0.25(+1.50%) |
Mar 30, 2015 | 16.65 | 16.88 | 16.62 | 16.68 | 2,395,826 | +0.09(+0.54%) |
Mar 27, 2015 | 16.66 | 16.71 | 16.48 | 16.59 | 2,026,423 | -0.08(-0.48%) |
Mar 26, 2015 | 16.90 | 16.95 | 16.59 | 16.68 | 3,464,532 | -0.18(-1.05%) |
Mar 25, 2015 | 16.91 | 17.21 | 16.80 | 16.85 | 4,413,553 | -0.08(-0.48%) |
Mar 24, 2015 | 17.08 | 17.23 | 16.82 | 16.93 | 3,435,055 | -0.18(-1.04%) |
Mar 23, 2015 | 17.05 | 17.39 | 17.05 | 17.11 | 2,425,686 | -0.02(-0.14%) |
Mar 20, 2015 | 17.30 | 17.40 | 17.14 | 17.14 | 8,660,301 | -0.09(-0.52%) |
Mar 19, 2015 | 17.05 | 17.31 | 16.85 | 17.22 | 3,997,909 | +0.15(+0.90%) |
Mar 18, 2015 | 17.06 | 17.34 | 16.64 | 17.07 | 5,371,575 | +0.07(+0.43%) |
Mar 17, 2015 | 17.00 | 17.20 | 16.87 | 17.00 | 4,179,534 | -0.01(-0.05%) |
Mar 16, 2015 | 17.03 | 17.09 | 16.82 | 17.01 | 3,191,224 | +0.03(+0.19%) |
Mar 13, 2015 | 17.14 | 17.35 | 16.88 | 16.97 | 2,865,953 | -0.12(-0.71%) |
Mar 12, 2015 | 17.69 | 17.75 | 17.01 | 17.09 | 7,357,901 | +0.28(+1.68%) |
Mar 11, 2015 | 16.79 | 16.92 | 16.68 | 16.81 | 2,318,691 | +0.06(+0.39%) |
Mar 10, 2015 | 16.93 | 17.01 | 16.52 | 16.75 | 3,059,122 | -0.39(-2.26%) |
Mar 09, 2015 | 17.07 | 17.15 | 16.92 | 17.14 | 1,734,228 | +0.12(+0.71%) |
Mar 06, 2015 | 16.78 | 17.26 | 16.69 | 17.01 | 3,283,995 | +0.16(+0.96%) |
Mar 05, 2015 | 16.84 | 16.97 | 16.59 | 16.85 | 4,514,738 | +0.01(+0.05%) |
Mar 04, 2015 | 16.84 | 17.03 | 16.96 | 16.84 | 4,482,428 | -0.11(-0.67%) |
Mar 03, 2015 | 16.21 | 17.01 | 16.17 | 16.96 | 6,921,187 | +0.68(+4.16%) |
Mar 02, 2015 | 16.77 | 16.71 | 16.14 | 16.28 | 7,283,328 | -0.49(-2.94%) |
Feb 27, 2015 | 17.00 | 17.05 | 16.72 | 16.77 | 3,730,169 | -0.15(-0.86%) |
Feb 26, 2015 | 17.11 | 17.17 | 16.86 | 16.92 | 4,378,081 | -0.24(-1.41%) |
Feb 25, 2015 | 17.09 | 17.36 | 17.09 | 17.16 | 2,438,500 | +0.03(+0.19%) |
Feb 24, 2015 | 17.22 | 17.34 | 17.03 | 17.13 | 4,409,413 | -0.06(-0.33%) |
Feb 23, 2015 | 17.51 | 17.60 | 17.00 | 17.18 | 6,506,444 | -0.43(-2.43%) |
Feb 20, 2015 | 17.36 | 17.67 | 17.29 | 17.61 | 3,970,221 | +0.00(+0.00%) |
Feb 19, 2015 | 17.29 | 17.73 | 17.26 | 17.61 | 2,077,231 | +0.23(+1.35%) |
Feb 18, 2015 | 17.55 | 17.60 | 17.29 | 17.38 | 5,960,318 | -0.24(-1.37%) |
Feb 17, 2015 | 17.76 | 17.79 | 17.56 | 17.62 | 5,246,614 | -0.18(-1.00%) |
Feb 13, 2015 | 17.85 | 17.80 | 17.80 | 17.80 | 6,849,200 | +0.17(+0.96%) |
Feb 12, 2015 | 17.40 | 17.70 | 17.20 | 17.63 | 8,691,200 | +0.59(+3.46%) |
Feb 11, 2015 | 16.51 | 17.05 | 16.48 | 17.04 | 11,093,970 | +0.52(+3.13%) |
Feb 10, 2015 | 16.11 | 16.56 | 15.99 | 16.52 | 7,161,144 | +0.42(+2.61%) |
Feb 09, 2015 | 15.70 | 16.16 | 15.63 | 16.10 | 5,970,228 | +0.23(+1.48%) |
Feb 06, 2015 | 16.24 | 16.30 | 15.80 | 15.87 | 7,713,975 | -0.28(-1.75%) |
Feb 05, 2015 | 16.63 | 16.92 | 16.10 | 16.15 | 6,910,498 | +0.23(+1.42%) |
Feb 04, 2015 | 15.83 | 16.08 | 15.74 | 15.92 | 4,197,486 | +0.09(+0.56%) |
Feb 03, 2015 | 15.34 | 15.87 | 15.27 | 15.84 | 6,037,376 | +0.44(+2.83%) |
Feb 02, 2015 | 15.18 | 15.42 | 15.10 | 15.40 | 4,921,662 | +0.30(+1.98%) |
Jan 30, 2015 | 15.67 | 15.67 | 15.04 | 15.10 | 10,011,573 | -0.70(-4.44%) |
Jan 29, 2015 | 16.38 | 16.65 | 15.55 | 15.80 | 13,568,468 | -0.35(-2.15%) |
Jan 28, 2015 | 16.87 | 16.87 | 16.13 | 16.15 | 8,439,521 | -0.54(-3.24%) |
Jan 27, 2015 | 16.61 | 16.82 | 16.47 | 16.69 | 3,502,590 | -0.08(-0.48%) |
Jan 26, 2015 | 16.51 | 16.77 | 16.38 | 16.77 | 3,456,609 | +0.26(+1.56%) |
Jan 23, 2015 | 16.58 | 16.70 | 16.42 | 16.51 | 2,732,430 | -0.14(-0.82%) |
Jan 22, 2015 | 16.32 | 16.76 | 16.14 | 16.65 | 3,967,472 | +0.40(+2.43%) |
Jan 21, 2015 | 16.27 | 16.36 | 16.05 | 16.26 | 7,699,718 | -0.06(-0.40%) |
Jan 20, 2015 | 16.55 | 16.55 | 16.19 | 16.32 | 7,036,939 | -0.15(-0.88%) |
Jan 16, 2015 | 16.39 | 16.64 | 16.14 | 16.47 | 8,140,741 | +0.03(+0.20%) |
Jan 15, 2015 | 17.01 | 17.34 | 16.43 | 16.43 | 6,917,621 | -0.53(-3.14%) |
Jan 14, 2015 | 17.23 | 17.28 | 16.69 | 16.97 | 13,007,501 | -0.52(-2.95%) |
Jan 13, 2015 | 18.47 | 18.48 | 16.88 | 17.48 | 17,684,446 | -0.73(-4.03%) |
Jan 12, 2015 | 19.05 | 19.05 | 18.11 | 18.22 | 10,297,533 | -1.06(-5.49%) |
Jan 09, 2015 | 19.37 | 19.37 | 18.59 | 19.27 | 18,710,596 | +0.29(+1.53%) |
Jan 08, 2015 | 18.83 | 19.10 | 18.68 | 18.98 | 9,816,530 | +0.36(+1.91%) |
Jan 07, 2015 | 18.79 | 18.93 | 18.53 | 18.63 | 7,375,158 | +0.02(+0.09%) |
Jan 06, 2015 | 18.98 | 19.09 | 18.26 | 18.61 | 8,554,281 | -0.31(-1.66%) |
Jan 05, 2015 | 18.93 | 19.10 | 18.73 | 18.93 | 5,310,701 | -0.16(-0.85%) |
Jan 02, 2015 | 19.18 | 19.27 | 18.93 | 19.09 | 2,504,212 | +0.02(+0.13%) |
Dec 31, 2014 | 19.26 | 19.06 | 19.06 | 19.06 | 2,834,536 | -0.12(-0.63%) |
Dec 30, 2014 | 19.24 | 19.35 | 19.14 | 19.19 | 2,465,449 | -0.10(-0.54%) |
Dec 29, 2014 | 19.37 | 19.45 | 19.14 | 19.29 | 2,304,439 | -0.07(-0.37%) |
Dec 26, 2014 | 19.28 | 19.43 | 19.24 | 19.36 | 1,670,775 | +0.10(+0.50%) |
Dec 24, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 1,756,376 | -0.02(-0.08%) |
Dec 23, 2014 | 19.17 | 19.48 | 19.00 | 19.28 | 5,305,774 | +0.22(+1.14%) |
Dec 22, 2014 | 18.79 | 19.15 | 18.68 | 19.06 | 8,891,756 | +0.29(+1.55%) |
Dec 19, 2014 | 18.36 | 19.30 | 18.73 | 18.77 | 46,016,256 | +0.41(+2.24%) |
Dec 18, 2014 | 18.24 | 18.58 | 18.01 | 18.36 | 4,816,723 | +0.48(+2.66%) |
Dec 17, 2014 | 17.50 | 17.96 | 17.47 | 17.89 | 3,657,643 | +0.42(+2.40%) |
Dec 16, 2014 | 17.43 | 17.97 | 17.33 | 17.47 | 4,188,248 | +0.01(+0.05%) |
Dec 15, 2014 | 17.97 | 18.00 | 17.30 | 17.46 | 5,662,341 | -0.45(-2.52%) |
Dec 12, 2014 | 18.14 | 18.25 | 17.50 | 17.91 | 4,639,838 | -0.36(-1.99%) |
Dec 11, 2014 | 18.49 | 19.09 | 18.14 | 18.27 | 3,899,606 | -0.16(-0.88%) |
Dec 10, 2014 | 18.77 | 18.84 | 18.13 | 18.43 | 4,739,404 | -0.37(-1.97%) |
Dec 09, 2014 | 18.56 | 19.11 | 18.56 | 18.81 | 3,464,790 | +0.15(+0.82%) |
Dec 08, 2014 | 18.67 | 19.04 | 18.55 | 18.65 | 2,897,156 | +0.02(+0.13%) |
Dec 05, 2014 | 18.48 | 18.94 | 18.48 | 18.63 | 3,330,863 | +0.19(+1.05%) |
Dec 04, 2014 | 18.31 | 18.52 | 18.26 | 18.43 | 2,753,529 | +0.11(+0.62%) |
Dec 03, 2014 | 18.49 | 18.60 | 18.31 | 18.32 | 4,173,410 | -0.17(-0.92%) |
Dec 02, 2014 | 18.72 | 18.81 | 18.44 | 18.49 | 2,598,343 | -0.23(-1.25%) |
Dec 01, 2014 | 19.06 | 19.26 | 18.64 | 18.73 | 2,422,435 | -0.47(-2.44%) |
Nov 28, 2014 | 19.07 | 19.20 | 18.91 | 19.19 | 1,002,968 | +0.11(+0.59%) |
Nov 26, 2014 | 19.28 | 19.08 | 19.08 | 19.08 | 1,756,624 | -0.26(-1.34%) |
Nov 25, 2014 | 19.11 | 19.34 | 19.03 | 19.34 | 5,055,195 | +0.26(+1.35%) |
Nov 24, 2014 | 18.94 | 19.14 | 18.73 | 19.08 | 4,026,662 | +0.15(+0.77%) |
Nov 21, 2014 | 19.14 | 19.22 | 18.91 | 18.93 | 2,733,923 | +0.03(+0.17%) |
Nov 20, 2014 | 18.86 | 19.07 | 18.75 | 18.90 | 2,007,810 | +0.02(+0.09%) |
Nov 19, 2014 | 19.05 | 19.09 | 18.75 | 18.89 | 2,337,021 | -0.17(-0.89%) |
Nov 18, 2014 | 18.95 | 19.19 | 18.91 | 19.06 | 2,571,794 | +0.11(+0.60%) |
Nov 17, 2014 | 18.85 | 19.06 | 18.85 | 18.94 | 4,098,327 | +0.01(+0.04%) |
Nov 14, 2014 | 18.77 | 19.08 | 18.69 | 18.93 | 4,226,228 | +0.21(+1.12%) |
Nov 13, 2014 | 18.63 | 18.91 | 18.48 | 18.73 | 4,474,006 | +0.09(+0.48%) |
Nov 12, 2014 | 18.39 | 18.67 | 18.24 | 18.64 | 3,697,362 | +0.21(+1.14%) |
Nov 11, 2014 | 18.35 | 18.50 | 18.23 | 18.43 | 2,956,311 | +0.04(+0.22%) |
Nov 10, 2014 | 18.33 | 18.56 | 18.24 | 18.39 | 2,526,080 | +0.07(+0.40%) |
Nov 07, 2014 | 18.10 | 18.38 | 18.10 | 18.31 | 2,705,927 | +0.20(+1.11%) |
Nov 06, 2014 | 18.07 | 18.22 | 17.95 | 18.11 | 3,098,676 | +0.01(+0.04%) |
Nov 05, 2014 | 17.94 | 18.12 | 17.75 | 18.10 | 4,385,024 | +0.23(+1.31%) |
Nov 04, 2014 | 17.57 | 17.97 | 17.44 | 17.87 | 7,558,627 | -0.13(-0.72%) |
Nov 03, 2014 | 18.31 | 18.32 | 17.85 | 18.00 | 3,767,627 | -0.32(-1.76%) |
Oct 31, 2014 | 18.29 | 18.52 | 18.27 | 18.32 | 4,463,760 | -0.08(-0.44%) |
Oct 30, 2014 | 18.56 | 18.60 | 18.10 | 18.40 | 4,517,860 | -0.02(-0.09%) |
Oct 29, 2014 | 18.77 | 18.77 | 17.90 | 18.42 | 6,114,267 | +0.49(+2.75%) |
Oct 28, 2014 | 17.73 | 18.01 | 17.62 | 17.93 | 5,165,447 | +0.34(+1.93%) |
Oct 27, 2014 | 17.50 | 17.70 | 17.51 | 17.59 | 2,153,344 | +0.08(+0.46%) |
Oct 24, 2014 | 17.55 | 17.61 | 17.47 | 17.51 | 1,918,851 | +0.02(+0.14%) |
Oct 23, 2014 | 17.59 | 17.78 | 17.45 | 17.48 | 3,098,027 | +0.12(+0.70%) |
Oct 22, 2014 | 17.90 | 17.97 | 17.34 | 17.36 | 3,036,546 | -0.49(-2.76%) |
Oct 21, 2014 | 17.55 | 18.10 | 17.55 | 17.85 | 4,622,903 | +0.48(+2.74%) |
Oct 20, 2014 | 17.43 | 17.46 | 17.13 | 17.38 | 2,424,274 | -0.06(-0.37%) |
Oct 17, 2014 | 17.16 | 17.80 | 17.13 | 17.44 | 5,017,696 | +0.45(+2.66%) |
Oct 16, 2014 | 16.38 | 17.26 | 16.25 | 16.99 | 5,404,338 | +0.40(+2.38%) |
Oct 15, 2014 | 16.06 | 16.96 | 15.67 | 16.59 | 14,508,717 | +0.28(+1.73%) |
Oct 14, 2014 | 16.34 | 16.58 | 16.01 | 16.31 | 16,183,223 | +0.07(+0.45%) |
Oct 13, 2014 | 16.92 | 16.96 | 16.19 | 16.24 | 10,135,056 | -0.61(-3.59%) |
Oct 10, 2014 | 17.11 | 17.11 | 16.71 | 16.84 | 12,269,382 | -0.29(-1.70%) |
Oct 09, 2014 | 17.84 | 17.88 | 17.11 | 17.14 | 6,042,766 | -0.70(-3.94%) |
Oct 08, 2014 | 17.68 | 17.87 | 17.50 | 17.84 | 5,830,819 | +0.12(+0.68%) |
Oct 07, 2014 | 18.24 | 18.38 | 17.65 | 17.72 | 6,985,957 | -0.54(-2.96%) |
Oct 06, 2014 | 18.43 | 18.56 | 18.23 | 18.26 | 4,713,000 | -0.10(-0.57%) |
Oct 03, 2014 | 18.10 | 18.42 | 18.04 | 18.36 | 9,381,811 | +0.32(+1.79%) |
Oct 02, 2014 | 18.27 | 18.27 | 17.58 | 18.04 | 17,140,672 | -0.25(-1.37%) |
Oct 01, 2014 | 18.63 | 18.68 | 18.15 | 18.29 | 5,743,689 | -0.39(-2.07%) |
Sep 30, 2014 | 18.89 | 18.89 | 18.65 | 18.68 | 2,335,163 | -0.23(-1.24%) |
Sep 29, 2014 | 18.89 | 19.03 | 18.65 | 18.91 | 2,939,666 | -0.07(-0.38%) |
Sep 26, 2014 | 18.76 | 19.03 | 18.73 | 18.98 | 2,808,721 | +0.27(+1.47%) |
Sep 25, 2014 | 19.02 | 19.02 | 18.61 | 18.71 | 1,999,087 | -0.36(-1.86%) |
Sep 24, 2014 | 18.93 | 19.16 | 18.76 | 19.06 | 3,079,839 | +0.18(+0.94%) |
Sep 23, 2014 | 19.13 | 19.13 | 18.89 | 18.89 | 2,489,643 | -0.27(-1.43%) |
Sep 22, 2014 | 19.44 | 19.44 | 18.95 | 19.16 | 2,488,252 | +0.06(+0.34%) |
Sep 19, 2014 | 19.19 | 19.44 | 19.10 | 19.10 | 7,082,118 | +0.01(+0.04%) |
Sep 18, 2014 | 19.38 | 19.43 | 19.06 | 19.09 | 3,235,982 | -0.22(-1.13%) |
Sep 17, 2014 | 19.61 | 19.61 | 19.25 | 19.31 | 2,029,595 | -0.03(-0.17%) |
Sep 16, 2014 | 19.36 | 19.50 | 19.18 | 19.34 | 2,948,204 | -0.06(-0.33%) |
Sep 15, 2014 | 19.69 | 19.70 | 19.25 | 19.40 | 2,757,201 | -0.34(-1.72%) |
Sep 12, 2014 | 19.92 | 19.94 | 19.51 | 19.74 | 2,944,321 | -0.16(-0.81%) |
Sep 11, 2014 | 19.71 | 19.93 | 19.62 | 19.90 | 2,406,443 | +0.19(+0.98%) |
Sep 10, 2014 | 19.94 | 20.01 | 19.57 | 19.71 | 3,468,969 | -0.23(-1.17%) |
Sep 09, 2014 | 20.06 | 20.13 | 19.82 | 19.94 | 4,582,079 | -0.09(-0.44%) |
Sep 08, 2014 | 20.09 | 20.17 | 20.03 | 20.03 | 4,654,181 | -0.10(-0.52%) |
Sep 05, 2014 | 20.06 | 20.18 | 20.05 | 20.14 | 3,480,319 | +0.08(+0.40%) |
Sep 04, 2014 | 20.11 | 20.15 | 19.91 | 20.06 | 4,001,872 | +0.00(+0.00%) |
Sep 03, 2014 | 20.18 | 20.18 | 19.86 | 20.06 | 4,699,457 | -0.06(-0.32%) |
Sep 02, 2014 | 20.02 | 20.19 | 20.02 | 20.12 | 6,202,153 | +0.27(+1.34%) |
Aug 29, 2014 | 20.14 | 19.86 | 19.86 | 19.86 | 14,156,079 | -0.20(-1.01%) |
Aug 28, 2014 | 20.08 | 20.15 | 19.97 | 20.06 | 4,205,105 | -0.08(-0.40%) |
Aug 27, 2014 | 20.10 | 20.18 | 20.08 | 20.14 | 3,787,498 | +0.06(+0.28%) |
Aug 26, 2014 | 19.99 | 20.17 | 19.94 | 20.08 | 3,857,045 | +0.13(+0.65%) |
Aug 25, 2014 | 19.96 | 20.09 | 19.94 | 19.95 | 2,401,990 | -0.02(-0.12%) |
Aug 22, 2014 | 20.02 | 20.17 | 19.90 | 19.98 | 6,881,696 | -0.06(-0.32%) |
Aug 21, 2014 | 19.90 | 20.16 | 19.84 | 20.04 | 9,117,001 | +0.19(+0.93%) |
Aug 20, 2014 | 19.93 | 19.98 | 19.57 | 19.86 | 8,131,719 | -0.03(-0.16%) |
Aug 19, 2014 | 19.90 | 20.02 | 19.76 | 19.89 | 8,499,248 | +0.15(+0.74%) |
Aug 18, 2014 | 19.75 | 19.85 | 19.57 | 19.74 | 5,991,452 | +0.25(+1.28%) |
Aug 15, 2014 | 19.77 | 19.77 | 19.14 | 19.49 | 6,126,320 | -0.05(-0.25%) |
Aug 14, 2014 | 18.97 | 19.56 | 18.84 | 19.54 | 12,340,282 | +0.61(+3.24%) |
Aug 13, 2014 | 18.60 | 18.98 | 18.53 | 18.93 | 2,616,939 | +0.37(+2.00%) |
Aug 12, 2014 | 18.77 | 18.77 | 18.40 | 18.56 | 1,448,549 | +0.02(+0.09%) |
Aug 11, 2014 | 18.61 | 18.68 | 18.52 | 18.54 | 1,329,072 | +0.02(+0.09%) |
Aug 08, 2014 | 18.46 | 18.60 | 18.44 | 18.52 | 2,110,525 | +0.10(+0.57%) |
Aug 07, 2014 | 18.48 | 18.60 | 18.35 | 18.42 | 2,472,973 | -0.03(-0.18%) |
Aug 06, 2014 | 18.21 | 18.56 | 18.17 | 18.45 | 1,633,857 | +0.21(+1.15%) |
Aug 05, 2014 | 18.50 | 18.51 | 18.10 | 18.24 | 3,274,619 | -0.30(-1.61%) |
Aug 04, 2014 | 18.53 | 18.76 | 18.40 | 18.54 | 2,296,830 | +0.06(+0.31%) |
Aug 01, 2014 | 18.49 | 18.66 | 18.45 | 18.48 | 1,635,728 | -0.05(-0.26%) |
Jul 31, 2014 | 18.54 | 18.68 | 18.50 | 18.53 | 2,135,260 | -0.08(-0.43%) |
Jul 30, 2014 | 19.09 | 19.20 | 18.56 | 18.61 | 4,963,147 | -0.40(-2.12%) |
Jul 29, 2014 | 19.69 | 19.79 | 19.00 | 19.02 | 5,971,780 | -0.37(-1.91%) |
Jul 28, 2014 | 19.35 | 19.47 | 19.35 | 19.39 | 2,933,090 | +0.01(+0.04%) |
Jul 25, 2014 | 19.37 | 19.44 | 19.31 | 19.38 | 886,617 | +0.02(+0.08%) |
Jul 24, 2014 | 19.27 | 19.45 | 19.27 | 19.36 | 1,432,563 | +0.06(+0.33%) |
Jul 23, 2014 | 19.27 | 19.39 | 19.17 | 19.30 | 1,105,078 | +0.03(+0.17%) |
Jul 22, 2014 | 19.33 | 19.49 | 19.25 | 19.27 | 1,021,271 | -0.02(-0.13%) |
Jul 21, 2014 | 19.28 | 19.37 | 19.14 | 19.29 | 866,456 | -0.04(-0.21%) |
Jul 18, 2014 | 18.96 | 19.37 | 18.93 | 19.33 | 1,588,661 | +0.41(+2.18%) |
Jul 17, 2014 | 18.98 | 19.19 | 18.89 | 18.92 | 1,858,090 | -0.08(-0.42%) |
Jul 16, 2014 | 18.85 | 19.14 | 18.65 | 19.00 | 2,075,934 | +0.23(+1.25%) |
Jul 15, 2014 | 18.83 | 18.91 | 18.64 | 18.77 | 2,725,995 | -0.12(-0.64%) |
Jul 14, 2014 | 18.73 | 18.93 | 18.71 | 18.89 | 1,072,962 | +0.20(+1.08%) |
Jul 11, 2014 | 18.81 | 18.98 | 18.64 | 18.68 | 1,877,405 | -0.12(-0.64%) |
Jul 10, 2014 | 18.82 | 18.90 | 18.66 | 18.81 | 2,251,890 | -0.13(-0.68%) |
Jul 09, 2014 | 19.09 | 19.22 | 18.81 | 18.93 | 1,920,065 | -0.15(-0.80%) |
Jul 08, 2014 | 19.25 | 19.25 | 18.97 | 19.09 | 2,371,489 | -0.16(-0.84%) |
Jul 07, 2014 | 19.34 | 19.35 | 19.18 | 19.25 | 1,782,529 | -0.15(-0.75%) |
Jul 03, 2014 | 19.37 | 19.39 | 19.39 | 19.39 | 1,985,463 | +0.03(+0.17%) |
Jul 02, 2014 | 19.35 | 19.49 | 19.21 | 19.36 | 2,086,948 | +0.05(+0.25%) |
Jul 01, 2014 | 19.52 | 19.57 | 19.21 | 19.31 | 3,660,506 | +0.02(+0.08%) |
Jun 30, 2014 | 19.65 | 19.75 | 19.23 | 19.30 | 5,064,887 | -0.23(-1.16%) |
Jun 27, 2014 | 19.94 | 20.07 | 19.52 | 19.52 | 20,153,498 | -0.40(-2.03%) |
Jun 26, 2014 | 19.86 | 19.98 | 19.74 | 19.93 | 3,037,849 | +0.01(+0.04%) |
Jun 25, 2014 | 19.80 | 19.99 | 19.58 | 19.92 | 3,749,362 | +0.05(+0.24%) |
Jun 24, 2014 | 20.21 | 20.24 | 19.79 | 19.87 | 2,802,202 | -0.33(-1.64%) |
Jun 23, 2014 | 20.06 | 20.28 | 19.98 | 20.20 | 5,390,687 | +0.04(+0.20%) |
Jun 20, 2014 | 19.78 | 20.29 | 19.78 | 20.16 | 15,191,592 | +0.29(+1.46%) |
Jun 19, 2014 | 19.94 | 19.99 | 19.77 | 19.87 | 2,851,501 | -0.02(-0.08%) |
Jun 18, 2014 | 19.90 | 19.99 | 19.76 | 19.89 | 2,649,244 | -0.03(-0.16%) |
Jun 17, 2014 | 19.90 | 20.16 | 19.66 | 19.92 | 4,325,784 | -0.04(-0.20%) |
Jun 16, 2014 | 20.14 | 20.27 | 19.90 | 19.96 | 4,669,463 | -0.19(-0.92%) |
Jun 13, 2014 | 20.11 | 20.22 | 19.85 | 20.15 | 2,533,497 | +0.01(+0.04%) |
Jun 12, 2014 | 19.88 | 20.24 | 19.82 | 20.14 | 4,843,657 | +0.26(+1.30%) |
Jun 11, 2014 | 19.77 | 20.02 | 19.48 | 19.88 | 4,031,165 | +0.04(+0.20%) |
Jun 10, 2014 | 19.65 | 19.89 | 19.57 | 19.84 | 5,021,261 | +0.79(+4.15%) |
Jun 06, 2014 | 19.06 | 19.11 | 18.90 | 19.05 | 1,559,838 | +0.07(+0.38%) |
Jun 05, 2014 | 18.76 | 19.09 | 18.76 | 18.98 | 3,039,691 | +0.00(+0.00%) |
Jun 04, 2014 | 18.93 | 19.04 | 18.87 | 18.98 | 6,662,170 | +0.04(+0.21%) |
Jun 03, 2014 | 19.03 | 19.13 | 18.76 | 18.93 | 4,668,781 | -0.05(-0.26%) |
Jun 02, 2014 | 18.99 | 19.17 | 18.93 | 18.98 | 4,720,921 | -0.03(-0.17%) |
May 30, 2014 | 19.15 | 19.15 | 18.97 | 19.02 | 1,689,196 | -0.10(-0.51%) |
May 29, 2014 | 19.16 | 19.35 | 19.07 | 19.11 | 2,055,668 | -0.03(-0.17%) |
May 28, 2014 | 19.39 | 19.52 | 19.07 | 19.14 | 1,864,119 | -0.27(-1.37%) |
May 27, 2014 | 19.45 | 19.60 | 19.38 | 19.41 | 1,720,993 | -0.02(-0.13%) |
May 23, 2014 | 19.51 | 19.44 | 19.44 | 19.44 | 2,044,191 | -0.16(-0.82%) |
May 22, 2014 | 19.72 | 19.72 | 19.50 | 19.60 | 828,691 | -0.02(-0.08%) |
May 21, 2014 | 19.50 | 19.68 | 19.50 | 19.61 | 995,485 | +0.05(+0.25%) |
May 20, 2014 | 19.68 | 19.86 | 19.46 | 19.56 | 1,843,800 | -0.17(-0.86%) |
May 19, 2014 | 19.50 | 19.78 | 19.35 | 19.73 | 748,971 | +0.19(+0.99%) |
May 16, 2014 | 19.69 | 19.73 | 19.45 | 19.54 | 1,279,205 | -0.07(-0.37%) |
May 15, 2014 | 19.94 | 20.11 | 19.44 | 19.61 | 3,621,454 | -0.38(-1.90%) |
May 14, 2014 | 20.15 | 20.15 | 19.90 | 19.99 | 538,039 | -0.03(-0.16%) |
May 13, 2014 | 20.10 | 20.19 | 19.88 | 20.02 | 840,819 | -0.14(-0.68%) |
May 12, 2014 | 20.32 | 20.42 | 20.01 | 20.16 | 3,836,091 | -0.17(-0.83%) |
May 09, 2014 | 20.27 | 20.37 | 20.04 | 20.33 | 3,278,353 | -0.02(-0.08%) |
May 08, 2014 | 19.77 | 20.36 | 19.57 | 20.35 | 12,583,089 | +0.63(+3.19%) |
May 07, 2014 | 19.52 | 19.74 | 19.39 | 19.72 | 7,316,403 | +0.21(+1.08%) |
May 06, 2014 | 19.48 | 19.55 | 19.38 | 19.51 | 2,227,538 | +0.02(+0.08%) |
May 05, 2014 | 19.33 | 19.49 | 19.29 | 19.49 | 2,040,069 | +0.08(+0.42%) |
May 02, 2014 | 19.39 | 19.45 | 19.26 | 19.41 | 1,887,257 | +0.03(+0.17%) |
May 01, 2014 | 19.72 | 19.81 | 19.35 | 19.38 | 6,916,515 | -0.11(-0.58%) |
Apr 30, 2014 | 19.38 | 19.52 | 19.27 | 19.49 | 5,253,817 | +0.12(+0.63%) |
Apr 29, 2014 | 19.40 | 19.51 | 19.35 | 19.37 | 8,243,864 | -0.02(-0.12%) |
Apr 28, 2014 | 19.69 | 19.69 | 19.29 | 19.39 | 3,089,489 | -0.29(-1.48%) |
Apr 25, 2014 | 19.64 | 19.77 | 19.48 | 19.69 | 1,588,172 | +0.01(+0.04%) |
Apr 24, 2014 | 19.64 | 19.90 | 19.52 | 19.68 | 5,271,628 | +0.08(+0.41%) |
Apr 23, 2014 | 19.56 | 19.64 | 19.41 | 19.60 | 1,860,335 | +0.19(+1.00%) |
Apr 22, 2014 | 19.31 | 19.72 | 19.31 | 19.40 | 8,892,881 | +0.05(+0.25%) |
Apr 21, 2014 | 19.27 | 19.40 | 19.25 | 19.35 | 1,496,929 | +0.08(+0.42%) |
Apr 17, 2014 | 19.57 | 19.27 | 19.27 | 19.27 | 3,959,777 | -0.21(-1.08%) |
Apr 16, 2014 | 19.31 | 19.56 | 19.30 | 19.48 | 6,977,245 | +0.17(+0.88%) |
Apr 15, 2014 | 19.37 | 19.50 | 19.16 | 19.31 | 5,879,234 | -0.10(-0.50%) |
Apr 14, 2014 | 19.72 | 19.84 | 19.21 | 19.41 | 6,255,388 | -0.12(-0.62%) |
Apr 11, 2014 | 19.33 | 19.67 | 19.21 | 19.53 | 14,039,625 | +0.18(+0.92%) |