Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.63 | 23.99 | 23.58 | 23.81 | 4,491,857 | +0.15(+0.62%) |
Apr 29, 2015 | 23.86 | 23.98 | 23.58 | 23.66 | 4,593,928 | -0.33(-1.37%) |
Apr 28, 2015 | 24.24 | 24.32 | 23.85 | 23.99 | 4,328,145 | -0.38(-1.57%) |
Apr 27, 2015 | 24.70 | 24.77 | 24.16 | 24.37 | 7,236,226 | -0.31(-1.24%) |
Apr 24, 2015 | 25.35 | 25.69 | 24.34 | 24.68 | 15,857,728 | -1.81(-6.82%) |
Apr 23, 2015 | 26.16 | 26.63 | 26.05 | 26.49 | 4,439,446 | +0.35(+1.35%) |
Apr 22, 2015 | 26.01 | 26.16 | 25.77 | 26.14 | 2,419,157 | +0.18(+0.68%) |
Apr 21, 2015 | 25.89 | 26.20 | 25.76 | 25.96 | 2,856,630 | +0.08(+0.33%) |
Apr 20, 2015 | 25.83 | 25.89 | 25.55 | 25.88 | 3,097,021 | +0.15(+0.60%) |
Apr 17, 2015 | 25.71 | 25.87 | 25.63 | 25.72 | 2,505,987 | -0.15(-0.59%) |
Apr 16, 2015 | 25.86 | 26.01 | 25.82 | 25.88 | 2,832,267 | -0.05(-0.21%) |
Apr 15, 2015 | 26.01 | 26.08 | 25.93 | 25.93 | 1,949,055 | -0.03(-0.12%) |
Apr 14, 2015 | 26.09 | 26.22 | 25.92 | 25.96 | 1,842,363 | -0.20(-0.76%) |
Apr 13, 2015 | 26.45 | 26.51 | 26.15 | 26.16 | 1,539,668 | -0.27(-1.01%) |
Apr 10, 2015 | 26.50 | 26.62 | 26.20 | 26.43 | 2,566,255 | +0.00(+0.00%) |
Apr 09, 2015 | 26.24 | 26.44 | 26.11 | 26.43 | 2,967,665 | +0.31(+1.17%) |
Apr 08, 2015 | 25.99 | 26.17 | 25.88 | 26.12 | 5,586,494 | +0.24(+0.92%) |
Apr 07, 2015 | 26.04 | 26.17 | 25.87 | 25.88 | 2,070,556 | -0.17(-0.65%) |
Apr 06, 2015 | 25.97 | 26.30 | 25.84 | 26.05 | 3,022,374 | -0.10(-0.38%) |
Apr 02, 2015 | 26.14 | 26.15 | 26.15 | 26.15 | 3,002,770 | -0.03(-0.12%) |
Apr 01, 2015 | 25.68 | 26.20 | 25.42 | 26.18 | 5,220,844 | +0.51(+2.00%) |
Mar 31, 2015 | 25.75 | 25.95 | 25.65 | 25.67 | 3,958,675 | -0.11(-0.45%) |
Mar 30, 2015 | 26.07 | 26.13 | 25.74 | 25.78 | 3,753,300 | -0.15(-0.59%) |
Mar 27, 2015 | 25.63 | 25.97 | 25.56 | 25.94 | 3,566,686 | +0.31(+1.20%) |
Mar 26, 2015 | 25.70 | 25.75 | 25.31 | 25.63 | 3,818,459 | -0.16(-0.62%) |
Mar 25, 2015 | 26.20 | 26.39 | 25.79 | 25.79 | 3,681,912 | -0.35(-1.35%) |
Mar 24, 2015 | 26.22 | 26.37 | 25.70 | 26.14 | 6,156,032 | -0.08(-0.29%) |
Mar 23, 2015 | 26.25 | 26.66 | 26.22 | 26.22 | 5,104,882 | +0.04(+0.15%) |
Mar 20, 2015 | 26.52 | 26.54 | 26.11 | 26.18 | 83,287,280 | -0.12(-0.47%) |
Mar 19, 2015 | 26.26 | 26.40 | 25.75 | 26.30 | 4,905,450 | -0.04(-0.15%) |
Mar 18, 2015 | 26.04 | 26.53 | 25.83 | 26.34 | 4,763,055 | +0.31(+1.18%) |
Mar 17, 2015 | 25.78 | 26.17 | 25.75 | 26.04 | 5,838,837 | +0.27(+1.04%) |
Mar 16, 2015 | 25.41 | 25.88 | 25.36 | 25.77 | 11,199,884 | +0.79(+3.16%) |
Mar 13, 2015 | 24.86 | 25.14 | 24.66 | 24.98 | 3,875,671 | +0.12(+0.49%) |
Mar 12, 2015 | 24.78 | 24.89 | 24.61 | 24.86 | 1,588,422 | +0.18(+0.71%) |
Mar 11, 2015 | 24.51 | 24.84 | 24.51 | 24.68 | 2,910,307 | +0.13(+0.53%) |
Mar 10, 2015 | 24.50 | 24.71 | 24.37 | 24.55 | 2,546,515 | -0.19(-0.77%) |
Mar 09, 2015 | 24.56 | 24.82 | 24.47 | 24.74 | 2,176,886 | +0.23(+0.94%) |
Mar 06, 2015 | 24.75 | 24.93 | 24.40 | 24.51 | 3,634,347 | -0.11(-0.44%) |
Mar 05, 2015 | 24.88 | 24.88 | 24.56 | 24.62 | 3,111,748 | -0.14(-0.56%) |
Mar 04, 2015 | 24.53 | 24.82 | 98.01 | 24.76 | 2,224,758 | +0.25(+1.04%) |
Mar 03, 2015 | 24.61 | 24.62 | 24.33 | 24.50 | 12,046,067 | -0.16(-0.66%) |
Mar 02, 2015 | 24.50 | 24.79 | 24.45 | 24.66 | 2,988,263 | +0.24(+0.99%) |
Feb 27, 2015 | 24.66 | 24.74 | 24.25 | 24.42 | 3,242,876 | -0.26(-1.06%) |
Feb 26, 2015 | 24.02 | 24.69 | 23.97 | 24.69 | 5,058,115 | +0.73(+3.06%) |
Feb 25, 2015 | 23.58 | 24.32 | 23.49 | 23.95 | 4,351,879 | +0.53(+2.25%) |
Feb 24, 2015 | 23.57 | 23.58 | 23.32 | 23.43 | 2,108,766 | -0.10(-0.41%) |
Feb 23, 2015 | 23.27 | 23.54 | 23.21 | 23.52 | 2,995,098 | +0.19(+0.81%) |
Feb 20, 2015 | 22.67 | 23.41 | 22.65 | 23.33 | 3,368,162 | +0.75(+3.30%) |
Feb 19, 2015 | 22.83 | 22.88 | 22.58 | 22.59 | 2,142,918 | -0.19(-0.82%) |
Feb 18, 2015 | 22.57 | 22.83 | 22.44 | 22.78 | 2,393,772 | +0.19(+0.83%) |
Feb 17, 2015 | 22.79 | 22.79 | 22.55 | 22.59 | 2,570,013 | -0.22(-0.97%) |
Feb 13, 2015 | 22.74 | 22.81 | 22.81 | 22.81 | 12,518,134 | +0.24(+1.08%) |
Feb 12, 2015 | 22.56 | 22.72 | 22.35 | 22.57 | 2,429,109 | +0.11(+0.48%) |
Feb 11, 2015 | 22.41 | 22.55 | 22.23 | 22.46 | 2,780,820 | +0.10(+0.44%) |
Feb 10, 2015 | 22.35 | 22.43 | 22.15 | 22.36 | 1,819,594 | +0.23(+1.04%) |
Feb 09, 2015 | 22.06 | 22.34 | 21.90 | 22.13 | 3,191,607 | +0.01(+0.05%) |
Feb 06, 2015 | 21.95 | 22.29 | 21.78 | 22.12 | 3,944,256 | +0.26(+1.21%) |
Feb 05, 2015 | 21.89 | 22.05 | 21.76 | 21.86 | 2,576,222 | +0.05(+0.24%) |
Feb 04, 2015 | 21.62 | 22.00 | 21.60 | 21.81 | 4,158,816 | -0.00(-0.01%) |
Feb 03, 2015 | 21.30 | 21.82 | 21.22 | 21.81 | 4,057,924 | +0.56(+2.61%) |
Feb 02, 2015 | 21.35 | 21.43 | 20.99 | 21.25 | 7,021,717 | -0.00(-0.01%) |
Jan 30, 2015 | 21.74 | 22.32 | 21.14 | 21.25 | 10,288,096 | -0.89(-4.04%) |
Jan 29, 2015 | 22.00 | 22.21 | 21.66 | 22.15 | 5,794,443 | +0.31(+1.44%) |
Jan 28, 2015 | 21.64 | 22.27 | 21.60 | 21.83 | 7,978,081 | +0.37(+1.73%) |
Jan 27, 2015 | 21.40 | 21.60 | 21.26 | 21.46 | 4,275,094 | -0.19(-0.86%) |
Jan 26, 2015 | 21.72 | 21.76 | 21.37 | 21.65 | 4,655,563 | -0.19(-0.87%) |
Jan 23, 2015 | 21.47 | 21.95 | 21.43 | 21.84 | 4,773,376 | +0.27(+1.25%) |
Jan 22, 2015 | 21.03 | 21.61 | 20.75 | 21.57 | 4,634,434 | +0.72(+3.46%) |
Jan 21, 2015 | 20.43 | 20.88 | 20.27 | 20.85 | 4,277,127 | +0.41(+2.02%) |
Jan 20, 2015 | 20.42 | 20.55 | 20.17 | 20.44 | 4,961,404 | -0.01(-0.06%) |
Jan 16, 2015 | 20.39 | 20.47 | 20.24 | 20.45 | 3,484,339 | +0.06(+0.28%) |
Jan 15, 2015 | 21.16 | 21.27 | 20.35 | 20.39 | 4,989,324 | -0.77(-3.64%) |
Jan 14, 2015 | 21.15 | 21.19 | 20.91 | 21.16 | 2,042,951 | -0.12(-0.58%) |
Jan 13, 2015 | 21.35 | 21.66 | 21.02 | 21.29 | 2,313,546 | +0.14(+0.64%) |
Jan 12, 2015 | 21.38 | 21.53 | 21.11 | 21.15 | 2,797,453 | -0.13(-0.62%) |
Jan 09, 2015 | 21.52 | 21.62 | 21.21 | 21.28 | 3,362,764 | -0.07(-0.35%) |
Jan 08, 2015 | 21.17 | 21.38 | 21.09 | 21.36 | 2,978,512 | +0.40(+1.90%) |
Jan 07, 2015 | 20.38 | 20.98 | 20.38 | 20.96 | 3,042,381 | +0.70(+3.48%) |
Jan 06, 2015 | 20.59 | 20.62 | 20.06 | 20.25 | 4,283,190 | -0.33(-1.62%) |
Jan 05, 2015 | 20.96 | 21.04 | 20.53 | 20.59 | 3,305,141 | -0.52(-2.46%) |
Jan 02, 2015 | 21.44 | 21.52 | 20.95 | 21.11 | 3,132,871 | -0.19(-0.90%) |
Dec 31, 2014 | 21.49 | 21.30 | 21.30 | 21.30 | 10,027,887 | -0.16(-0.76%) |
Dec 30, 2014 | 21.41 | 21.56 | 21.35 | 21.46 | 1,767,493 | +0.00(+0.00%) |
Dec 29, 2014 | 21.26 | 21.61 | 21.25 | 21.46 | 3,204,427 | +0.21(+1.01%) |
Dec 26, 2014 | 21.26 | 21.41 | 21.20 | 21.25 | 1,332,363 | +0.08(+0.38%) |
Dec 24, 2014 | 21.22 | 21.17 | 21.17 | 21.17 | 3,670,324 | -0.01(-0.06%) |
Dec 23, 2014 | 21.20 | 21.30 | 21.14 | 21.18 | 2,127,467 | -0.01(-0.06%) |
Dec 22, 2014 | 21.37 | 21.40 | 21.11 | 21.20 | 2,145,866 | -0.12(-0.55%) |
Dec 19, 2014 | 21.74 | 21.76 | 21.16 | 21.31 | 3,975,227 | -0.48(-2.19%) |
Dec 18, 2014 | 21.46 | 21.80 | 21.29 | 21.79 | 3,180,773 | +0.63(+2.97%) |
Dec 17, 2014 | 20.62 | 21.23 | 20.55 | 21.16 | 2,708,362 | +0.54(+2.63%) |
Dec 16, 2014 | 20.93 | 21.20 | 20.57 | 20.62 | 4,081,228 | -0.50(-2.37%) |
Dec 15, 2014 | 21.23 | 21.34 | 20.96 | 21.12 | 2,268,772 | +0.03(+0.14%) |
Dec 12, 2014 | 20.97 | 21.39 | 20.88 | 21.09 | 2,729,958 | -0.07(-0.33%) |
Dec 11, 2014 | 20.95 | 21.38 | 20.95 | 21.16 | 2,363,811 | +0.25(+1.20%) |
Dec 10, 2014 | 20.92 | 21.11 | 20.83 | 20.91 | 2,763,643 | -0.01(-0.04%) |
Dec 09, 2014 | 20.96 | 20.96 | 20.69 | 20.91 | 3,515,189 | -0.15(-0.72%) |
Dec 08, 2014 | 21.56 | 21.58 | 21.01 | 21.07 | 3,660,802 | -0.53(-2.45%) |
Dec 05, 2014 | 21.48 | 21.82 | 21.45 | 21.60 | 3,386,330 | +0.25(+1.16%) |
Dec 04, 2014 | 21.35 | 21.52 | 20.99 | 21.35 | 6,138,821 | -0.54(-2.47%) |
Dec 03, 2014 | 21.54 | 21.92 | 21.48 | 21.89 | 2,532,345 | +0.41(+1.91%) |
Dec 02, 2014 | 21.59 | 21.83 | 21.36 | 21.48 | 3,415,654 | -0.11(-0.49%) |
Dec 01, 2014 | 22.05 | 22.09 | 21.58 | 21.58 | 3,506,019 | -0.50(-2.26%) |
Nov 28, 2014 | 21.75 | 22.14 | 21.71 | 22.08 | 2,371,572 | +0.41(+1.89%) |
Nov 26, 2014 | 21.51 | 21.67 | 21.67 | 21.67 | 11,579,024 | +0.16(+0.75%) |
Nov 25, 2014 | 21.50 | 21.67 | 21.38 | 21.51 | 18,533,224 | +0.14(+0.66%) |
Nov 24, 2014 | 21.23 | 21.46 | 21.19 | 21.37 | 4,456,949 | +0.23(+1.11%) |
Nov 21, 2014 | 21.50 | 21.56 | 21.11 | 21.13 | 3,030,359 | -0.15(-0.71%) |
Nov 20, 2014 | 21.41 | 21.51 | 21.24 | 21.28 | 3,512,234 | -0.17(-0.77%) |
Nov 19, 2014 | 21.09 | 21.48 | 21.04 | 21.45 | 4,531,514 | +0.38(+1.79%) |
Nov 18, 2014 | 21.08 | 21.23 | 21.06 | 21.07 | 3,761,684 | +0.05(+0.22%) |
Nov 17, 2014 | 20.96 | 21.08 | 20.95 | 21.03 | 3,558,291 | +0.09(+0.41%) |
Nov 14, 2014 | 20.84 | 21.11 | 20.82 | 20.94 | 3,418,227 | +0.14(+0.67%) |
Nov 13, 2014 | 20.91 | 21.07 | 20.71 | 20.80 | 3,073,401 | -0.19(-0.91%) |
Nov 12, 2014 | 20.71 | 21.01 | 20.65 | 20.99 | 3,607,762 | +0.27(+1.30%) |
Nov 11, 2014 | 20.94 | 20.95 | 20.66 | 20.72 | 2,615,025 | -0.16(-0.78%) |
Nov 10, 2014 | 20.89 | 21.11 | 20.86 | 20.89 | 4,537,752 | +0.08(+0.38%) |
Nov 07, 2014 | 20.91 | 20.94 | 20.73 | 20.81 | 3,804,484 | -0.04(-0.21%) |
Nov 06, 2014 | 20.40 | 20.86 | 20.40 | 20.85 | 4,146,915 | +0.44(+2.14%) |
Nov 05, 2014 | 20.50 | 20.53 | 20.31 | 20.41 | 2,855,561 | +0.11(+0.52%) |
Nov 04, 2014 | 20.15 | 20.32 | 20.03 | 20.31 | 4,861,518 | +0.04(+0.21%) |
Nov 03, 2014 | 20.15 | 20.33 | 20.08 | 20.26 | 5,678,096 | +0.17(+0.82%) |
Oct 31, 2014 | 20.55 | 20.61 | 20.01 | 20.10 | 8,020,630 | -0.20(-0.98%) |
Oct 30, 2014 | 20.76 | 21.04 | 19.99 | 20.30 | 11,572,199 | -0.64(-3.05%) |
Oct 29, 2014 | 21.01 | 21.13 | 20.78 | 20.94 | 5,805,760 | -0.03(-0.15%) |
Oct 28, 2014 | 20.88 | 20.99 | 20.77 | 20.97 | 5,152,400 | +0.09(+0.41%) |
Oct 27, 2014 | 20.88 | 20.84 | 20.84 | 20.88 | 3,556,744 | +0.04(+0.18%) |
Oct 24, 2014 | 20.72 | 20.94 | 20.65 | 20.84 | 2,475,548 | +0.11(+0.54%) |
Oct 23, 2014 | 20.82 | 21.02 | 20.69 | 20.73 | 3,956,115 | +0.13(+0.65%) |
Oct 22, 2014 | 20.61 | 20.90 | 20.57 | 20.60 | 2,785,709 | +0.11(+0.55%) |
Oct 21, 2014 | 20.05 | 20.49 | 19.99 | 20.49 | 5,006,408 | +0.51(+2.56%) |
Oct 20, 2014 | 19.79 | 19.90 | 19.79 | 19.97 | 3,531,274 | +0.10(+0.48%) |
Oct 17, 2014 | 19.99 | 20.20 | 19.73 | 19.88 | 4,007,695 | +0.20(+1.01%) |
Oct 16, 2014 | 19.17 | 19.78 | 18.97 | 19.68 | 6,735,267 | +0.21(+1.06%) |
Oct 15, 2014 | 19.48 | 19.60 | 19.07 | 19.48 | 9,036,531 | -0.35(-1.78%) |
Oct 14, 2014 | 19.85 | 19.94 | 19.69 | 19.83 | 6,481,131 | +0.08(+0.39%) |
Oct 13, 2014 | 20.32 | 20.36 | 19.72 | 19.75 | 5,730,322 | -0.64(-3.15%) |
Oct 10, 2014 | 20.71 | 20.80 | 20.39 | 20.39 | 3,293,517 | -0.28(-1.37%) |
Oct 09, 2014 | 21.13 | 21.30 | 20.60 | 20.68 | 4,815,592 | -0.45(-2.13%) |
Oct 08, 2014 | 20.74 | 21.15 | 20.61 | 21.13 | 4,729,572 | +0.32(+1.52%) |
Oct 07, 2014 | 21.00 | 21.10 | 20.79 | 20.81 | 4,444,328 | -0.39(-1.84%) |
Oct 06, 2014 | 21.29 | 21.39 | 21.06 | 21.20 | 3,965,479 | +0.05(+0.23%) |
Oct 03, 2014 | 20.71 | 21.28 | 20.67 | 21.15 | 6,359,184 | +0.59(+2.89%) |
Oct 02, 2014 | 20.22 | 20.58 | 20.04 | 20.56 | 3,114,520 | +0.41(+2.01%) |
Oct 01, 2014 | 20.39 | 20.43 | 19.99 | 20.16 | 3,969,551 | -0.29(-1.42%) |
Sep 30, 2014 | 20.57 | 20.63 | 20.36 | 20.45 | 3,409,784 | -0.14(-0.66%) |
Sep 29, 2014 | 20.47 | 20.59 | 20.40 | 20.58 | 2,538,000 | -0.08(-0.37%) |
Sep 26, 2014 | 20.33 | 20.85 | 20.33 | 20.66 | 4,525,582 | +0.45(+2.21%) |
Sep 25, 2014 | 20.15 | 20.26 | 20.06 | 20.21 | 3,467,350 | +0.06(+0.27%) |
Sep 24, 2014 | 20.24 | 20.29 | 20.01 | 20.16 | 3,055,703 | -0.10(-0.47%) |
Sep 23, 2014 | 20.12 | 20.38 | 20.00 | 20.25 | 3,443,005 | +0.04(+0.22%) |
Sep 22, 2014 | 20.36 | 20.43 | 20.02 | 20.21 | 3,091,126 | -0.19(-0.93%) |
Sep 19, 2014 | 20.66 | 20.69 | 20.18 | 20.40 | 16,734,746 | -0.21(-1.02%) |
Sep 18, 2014 | 20.54 | 20.67 | 20.37 | 20.61 | 2,603,459 | +0.08(+0.40%) |
Sep 17, 2014 | 20.38 | 20.55 | 20.26 | 20.53 | 4,727,817 | +0.19(+0.93%) |
Sep 16, 2014 | 20.13 | 20.47 | 20.07 | 20.34 | 5,572,317 | +0.22(+1.11%) |
Sep 15, 2014 | 20.40 | 20.41 | 19.92 | 20.12 | 6,313,652 | -0.19(-0.92%) |
Sep 12, 2014 | 20.46 | 20.57 | 20.25 | 20.30 | 3,719,162 | -0.07(-0.35%) |
Sep 11, 2014 | 20.19 | 20.46 | 20.19 | 20.37 | 2,870,227 | +0.13(+0.63%) |
Sep 10, 2014 | 20.40 | 20.41 | 20.15 | 20.24 | 3,124,052 | -0.11(-0.54%) |
Sep 09, 2014 | 20.79 | 20.79 | 20.35 | 20.35 | 3,525,436 | -0.42(-2.01%) |
Sep 08, 2014 | 20.66 | 20.86 | 20.65 | 20.77 | 4,216,125 | +0.12(+0.60%) |
Sep 05, 2014 | 20.35 | 20.66 | 20.23 | 20.65 | 4,188,480 | +0.24(+1.19%) |
Sep 04, 2014 | 20.05 | 20.53 | 19.92 | 20.40 | 5,222,635 | +0.49(+2.46%) |
Sep 03, 2014 | 19.82 | 19.94 | 19.70 | 19.92 | 4,671,759 | +0.15(+0.78%) |
Sep 02, 2014 | 19.56 | 19.86 | 19.54 | 19.76 | 4,769,550 | +0.22(+1.13%) |
Aug 29, 2014 | 19.56 | 19.54 | 19.54 | 19.54 | 5,902,132 | -0.01(-0.05%) |
Aug 28, 2014 | 19.60 | 19.64 | 19.41 | 19.55 | 1,956,384 | -0.12(-0.60%) |
Aug 27, 2014 | 19.58 | 19.68 | 19.47 | 19.67 | 1,888,624 | +0.07(+0.36%) |
Aug 26, 2014 | 19.67 | 19.76 | 19.59 | 19.60 | 2,613,501 | -0.11(-0.54%) |
Aug 25, 2014 | 19.51 | 19.76 | 19.44 | 19.70 | 3,934,397 | +0.30(+1.52%) |
Aug 22, 2014 | 19.18 | 19.48 | 19.10 | 19.41 | 2,279,908 | +0.26(+1.34%) |
Aug 21, 2014 | 19.19 | 19.23 | 19.06 | 19.15 | 1,646,732 | -0.02(-0.09%) |
Aug 20, 2014 | 19.07 | 19.25 | 19.04 | 19.17 | 2,015,374 | +0.09(+0.45%) |
Aug 19, 2014 | 19.02 | 19.25 | 18.84 | 19.08 | 4,036,780 | +0.09(+0.46%) |
Aug 18, 2014 | 18.79 | 19.18 | 18.77 | 19.00 | 3,901,812 | +0.39(+2.10%) |
Aug 15, 2014 | 18.81 | 18.87 | 18.49 | 18.61 | 2,251,422 | -0.11(-0.60%) |
Aug 14, 2014 | 18.69 | 18.79 | 18.60 | 18.72 | 1,638,992 | +0.10(+0.53%) |
Aug 13, 2014 | 18.71 | 18.63 | 18.45 | 18.62 | 2,402,249 | -0.01(-0.03%) |
Aug 12, 2014 | 18.95 | 19.02 | 18.52 | 18.63 | 2,938,901 | -0.34(-1.79%) |
Aug 11, 2014 | 18.81 | 18.98 | 18.71 | 18.96 | 2,906,658 | +0.26(+1.39%) |
Aug 08, 2014 | 18.47 | 18.70 | 18.41 | 18.70 | 1,782,063 | +0.25(+1.34%) |
Aug 07, 2014 | 18.71 | 18.83 | 18.40 | 18.46 | 2,368,066 | -0.13(-0.70%) |
Aug 06, 2014 | 18.52 | 18.77 | 18.51 | 18.59 | 2,352,474 | -0.09(-0.49%) |
Aug 05, 2014 | 18.66 | 18.84 | 18.57 | 18.68 | 1,817,378 | -0.07(-0.39%) |
Aug 04, 2014 | 18.68 | 18.83 | 18.51 | 18.75 | 2,182,121 | +0.08(+0.42%) |
Aug 01, 2014 | 18.82 | 18.82 | 18.39 | 18.67 | 4,452,146 | +0.14(+0.74%) |
Jul 31, 2014 | 18.98 | 19.04 | 18.52 | 18.54 | 3,290,091 | -0.56(-2.92%) |
Jul 30, 2014 | 19.12 | 19.16 | 18.89 | 19.09 | 2,511,822 | +0.06(+0.32%) |
Jul 29, 2014 | 19.26 | 19.32 | 19.01 | 19.03 | 3,138,512 | -0.20(-1.07%) |
Jul 28, 2014 | 18.96 | 19.26 | 18.90 | 19.24 | 3,139,951 | +0.25(+1.33%) |
Jul 25, 2014 | 19.05 | 19.29 | 18.96 | 18.99 | 3,144,627 | -0.19(-0.97%) |
Jul 24, 2014 | 19.55 | 20.23 | 19.16 | 19.17 | 8,567,329 | +0.57(+3.05%) |
Jul 23, 2014 | 18.65 | 18.72 | 18.54 | 18.61 | 3,300,079 | +0.04(+0.21%) |
Jul 22, 2014 | 18.46 | 18.62 | 18.33 | 18.57 | 4,463,252 | +0.18(+0.97%) |
Jul 21, 2014 | 18.36 | 18.54 | 18.31 | 18.39 | 2,356,159 | -0.07(-0.37%) |
Jul 18, 2014 | 18.33 | 18.46 | 18.28 | 18.46 | 3,625,300 | +0.22(+1.23%) |
Jul 17, 2014 | 18.25 | 18.36 | 18.20 | 18.23 | 2,784,486 | -0.05(-0.29%) |
Jul 16, 2014 | 18.58 | 18.60 | 18.27 | 18.28 | 3,533,642 | -0.18(-0.99%) |
Jul 15, 2014 | 18.36 | 18.53 | 18.23 | 18.47 | 2,375,914 | -0.03(-0.16%) |
Jul 14, 2014 | 18.50 | 18.59 | 18.36 | 18.50 | 2,316,985 | +0.11(+0.58%) |
Jul 11, 2014 | 18.35 | 18.43 | 18.27 | 18.39 | 2,782,493 | +0.09(+0.51%) |
Jul 10, 2014 | 18.41 | 18.41 | 18.14 | 18.30 | 4,611,979 | -0.36(-1.95%) |
Jul 09, 2014 | 18.45 | 18.71 | 18.40 | 18.66 | 2,734,970 | +0.29(+1.57%) |
Jul 08, 2014 | 18.70 | 18.71 | 18.27 | 18.37 | 3,893,230 | -0.35(-1.87%) |
Jul 07, 2014 | 18.77 | 18.95 | 18.65 | 18.73 | 2,411,488 | -0.09(-0.46%) |
Jul 03, 2014 | 18.78 | 18.81 | 18.81 | 18.81 | 6,190,265 | +0.13(+0.71%) |
Jul 02, 2014 | 18.79 | 18.96 | 18.65 | 18.68 | 2,698,236 | -0.09(-0.48%) |
Jul 01, 2014 | 18.66 | 18.97 | 18.61 | 18.77 | 4,487,093 | +0.09(+0.51%) |
Jun 30, 2014 | 18.66 | 18.78 | 18.55 | 18.68 | 4,534,980 | +0.04(+0.19%) |
Jun 27, 2014 | 18.59 | 18.74 | 18.53 | 18.64 | 5,765,590 | +0.04(+0.22%) |
Jun 26, 2014 | 18.28 | 18.60 | 18.21 | 18.60 | 4,854,682 | +0.25(+1.35%) |
Jun 25, 2014 | 17.99 | 18.73 | 17.99 | 18.35 | 12,864,054 | +1.55(+9.24%) |
Jun 24, 2014 | 16.69 | 16.99 | 16.68 | 16.80 | 3,265,333 | +0.06(+0.39%) |
Jun 23, 2014 | 16.76 | 16.81 | 16.57 | 16.73 | 4,016,566 | +0.00(+0.00%) |
Jun 20, 2014 | 16.59 | 16.79 | 16.55 | 16.73 | 12,464,934 | +0.18(+1.09%) |
Jun 19, 2014 | 16.62 | 16.64 | 16.47 | 16.55 | 2,229,818 | -0.03(-0.17%) |
Jun 18, 2014 | 16.55 | 16.62 | 16.42 | 16.58 | 2,823,892 | -0.01(-0.05%) |
Jun 17, 2014 | 16.25 | 16.68 | 16.18 | 16.59 | 3,994,908 | +0.33(+2.04%) |
Jun 16, 2014 | 16.13 | 16.35 | 16.13 | 16.26 | 1,670,960 | +0.07(+0.43%) |
Jun 13, 2014 | 16.19 | 16.21 | 16.04 | 16.19 | 3,291,856 | +0.02(+0.11%) |
Jun 12, 2014 | 16.22 | 16.22 | 16.07 | 16.17 | 2,253,822 | -0.11(-0.68%) |
Jun 11, 2014 | 16.33 | 16.37 | 16.25 | 16.28 | 2,659,826 | -0.08(-0.51%) |
Jun 10, 2014 | 16.36 | 16.49 | 16.32 | 16.36 | 3,380,752 | -0.01(-0.08%) |
Jun 06, 2014 | 16.17 | 16.38 | 16.13 | 16.38 | 4,410,136 | +0.30(+1.88%) |
Jun 05, 2014 | 16.14 | 16.20 | 15.98 | 16.07 | 4,402,794 | -0.07(-0.43%) |
Jun 04, 2014 | 16.02 | 16.21 | 15.77 | 16.14 | 3,391,652 | +0.08(+0.48%) |
Jun 03, 2014 | 16.05 | 16.11 | 15.94 | 16.07 | 2,452,275 | -0.07(-0.45%) |
Jun 02, 2014 | 16.09 | 16.16 | 15.97 | 16.14 | 2,119,438 | +0.05(+0.28%) |
May 30, 2014 | 15.96 | 16.14 | 15.94 | 16.09 | 3,173,928 | +0.18(+1.11%) |
May 29, 2014 | 15.95 | 16.00 | 15.76 | 15.92 | 3,664,321 | +0.02(+0.14%) |
May 28, 2014 | 16.07 | 16.10 | 15.87 | 15.89 | 4,572,283 | -0.19(-1.17%) |
May 27, 2014 | 16.04 | 16.13 | 15.92 | 16.08 | 3,071,803 | +0.13(+0.80%) |
May 23, 2014 | 15.81 | 15.96 | 15.96 | 15.96 | 12,884,437 | +0.18(+1.14%) |
May 22, 2014 | 15.62 | 15.79 | 15.55 | 15.78 | 1,949,633 | +0.15(+0.95%) |
May 21, 2014 | 15.52 | 15.67 | 15.50 | 15.63 | 2,293,671 | +0.15(+0.96%) |
May 20, 2014 | 15.58 | 15.59 | 15.38 | 15.48 | 3,810,686 | -0.14(-0.90%) |
May 19, 2014 | 15.57 | 15.67 | 15.53 | 15.62 | 3,267,836 | +0.02(+0.12%) |
May 16, 2014 | 15.56 | 15.62 | 15.44 | 15.60 | 3,373,357 | +0.14(+0.93%) |
May 15, 2014 | 15.55 | 15.58 | 15.32 | 15.46 | 4,405,145 | -0.16(-1.06%) |
May 14, 2014 | 15.66 | 15.81 | 15.62 | 15.62 | 2,900,010 | -0.10(-0.64%) |
May 13, 2014 | 15.84 | 15.86 | 15.66 | 15.72 | 3,254,764 | -0.07(-0.43%) |
May 12, 2014 | 15.62 | 15.84 | 15.62 | 15.79 | 3,426,747 | +0.20(+1.25%) |
May 09, 2014 | 15.49 | 15.63 | 15.38 | 15.59 | 4,895,917 | +0.02(+0.16%) |
May 08, 2014 | 15.35 | 15.72 | 15.35 | 15.57 | 4,922,093 | +0.19(+1.25%) |
May 07, 2014 | 15.58 | 15.59 | 15.22 | 15.38 | 4,634,619 | -0.14(-0.91%) |
May 06, 2014 | 15.51 | 15.58 | 15.43 | 15.52 | 4,179,191 | -0.01(-0.06%) |
May 05, 2014 | 15.36 | 15.55 | 15.28 | 15.53 | 2,437,809 | +0.11(+0.71%) |
May 02, 2014 | 15.52 | 15.64 | 15.30 | 15.42 | 4,061,128 | -0.10(-0.67%) |