Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 19.63 | 19.74 | 19.43 | 19.66 | 2,672,759 | +0.17(+0.87%) |
Jun 29, 2015 | 19.88 | 19.92 | 19.48 | 19.49 | 2,021,934 | -0.55(-2.74%) |
Jun 26, 2015 | 20.11 | 20.18 | 19.93 | 20.04 | 1,940,305 | -0.10(-0.50%) |
Jun 25, 2015 | 20.05 | 20.16 | 20.02 | 20.14 | 1,968,820 | +0.11(+0.55%) |
Jun 24, 2015 | 20.03 | 20.07 | 19.82 | 20.03 | 3,023,601 | -0.02(-0.10%) |
Jun 23, 2015 | 20.14 | 20.18 | 20.00 | 20.05 | 3,140,729 | -0.10(-0.50%) |
Jun 22, 2015 | 20.19 | 20.25 | 20.09 | 20.15 | 1,626,782 | +0.08(+0.40%) |
Jun 19, 2015 | 19.83 | 20.19 | 19.75 | 20.07 | 1,480,550 | -0.09(-0.45%) |
Jun 18, 2015 | 20.00 | 20.25 | 19.89 | 20.16 | 2,504,217 | +0.14(+0.70%) |
Jun 17, 2015 | 19.94 | 20.13 | 19.87 | 20.02 | 3,189,049 | +0.16(+0.81%) |
Jun 16, 2015 | 19.75 | 19.92 | 19.69 | 19.86 | 2,751,455 | +0.04(+0.20%) |
Jun 15, 2015 | 19.68 | 19.85 | 19.45 | 19.82 | 2,639,082 | -0.03(-0.15%) |
Jun 12, 2015 | 19.69 | 19.88 | 19.65 | 19.85 | 1,920,645 | +0.10(+0.51%) |
Jun 11, 2015 | 19.92 | 19.96 | 19.63 | 19.75 | 5,136,383 | -0.09(-0.45%) |
Jun 10, 2015 | 19.80 | 20.02 | 19.76 | 19.84 | 4,317,035 | +0.13(+0.66%) |
Jun 09, 2015 | 20.00 | 20.00 | 19.64 | 19.71 | 4,012,328 | -0.29(-1.45%) |
Jun 08, 2015 | 20.34 | 20.35 | 19.77 | 20.00 | 4,792,797 | -0.39(-1.91%) |
Jun 05, 2015 | 20.06 | 20.51 | 19.94 | 20.39 | 5,449,515 | +0.26(+1.29%) |
Jun 04, 2015 | 20.14 | 20.24 | 19.92 | 20.13 | 4,287,145 | -0.10(-0.47%) |
Jun 03, 2015 | 20.05 | 20.28 | 19.94 | 20.23 | 4,270,234 | +0.28(+1.38%) |
Jun 02, 2015 | 19.72 | 20.03 | 19.67 | 19.95 | 3,208,374 | +0.14(+0.71%) |
Jun 01, 2015 | 20.00 | 20.02 | 19.62 | 19.81 | 2,699,483 | +0.02(+0.10%) |
May 29, 2015 | 19.94 | 19.94 | 19.69 | 19.79 | 2,341,140 | -0.13(-0.65%) |
May 28, 2015 | 20.05 | 20.18 | 19.87 | 19.92 | 4,252,782 | -0.19(-0.94%) |
May 27, 2015 | 19.97 | 20.16 | 19.89 | 20.11 | 6,930,201 | +0.22(+1.13%) |
May 26, 2015 | 19.83 | 19.94 | 19.75 | 19.89 | 6,696,672 | -0.01(-0.08%) |
May 22, 2015 | 19.75 | 19.90 | 19.90 | 19.90 | 8,147,700 | +0.08(+0.40%) |
May 21, 2015 | 19.53 | 19.85 | 19.45 | 19.82 | 5,569,859 | +0.26(+1.33%) |
May 20, 2015 | 19.46 | 19.74 | 19.39 | 19.56 | 4,943,246 | +0.16(+0.82%) |
May 19, 2015 | 19.46 | 19.60 | 19.33 | 19.40 | 3,157,600 | -0.08(-0.41%) |
May 18, 2015 | 19.24 | 19.49 | 19.10 | 19.48 | 4,116,163 | +0.28(+1.46%) |
May 15, 2015 | 19.24 | 19.31 | 19.14 | 19.20 | 3,508,652 | -0.06(-0.31%) |
May 14, 2015 | 19.11 | 19.32 | 19.05 | 19.26 | 3,614,972 | +0.27(+1.42%) |
May 13, 2015 | 19.08 | 19.22 | 18.95 | 18.99 | 3,737,842 | -0.01(-0.05%) |
May 12, 2015 | 19.09 | 19.13 | 18.85 | 19.00 | 3,458,589 | -0.14(-0.73%) |
May 11, 2015 | 19.19 | 19.24 | 19.07 | 19.14 | 3,430,492 | -0.04(-0.21%) |
May 08, 2015 | 19.16 | 19.33 | 19.10 | 19.18 | 4,974,024 | +0.20(+1.05%) |
May 07, 2015 | 18.65 | 19.02 | 18.42 | 18.98 | 4,431,928 | +0.34(+1.82%) |
May 06, 2015 | 18.68 | 18.71 | 18.47 | 18.64 | 3,899,614 | +0.05(+0.30%) |
May 05, 2015 | 18.78 | 18.84 | 18.55 | 18.59 | 4,733,604 | -0.29(-1.51%) |
May 04, 2015 | 18.97 | 19.19 | 18.81 | 18.87 | 4,883,143 | -0.09(-0.47%) |
May 01, 2015 | 18.73 | 19.09 | 18.70 | 18.96 | 5,079,603 | +0.31(+1.66%) |
Apr 30, 2015 | 18.84 | 19.00 | 18.59 | 18.65 | 5,531,306 | -0.28(-1.48%) |
Apr 29, 2015 | 19.33 | 19.53 | 18.89 | 18.93 | 9,513,267 | -0.49(-2.52%) |
Apr 28, 2015 | 19.44 | 19.82 | 19.15 | 19.42 | 11,954,522 | +0.66(+3.52%) |
Apr 27, 2015 | 19.03 | 19.24 | 18.73 | 18.76 | 5,528,533 | -0.23(-1.21%) |
Apr 24, 2015 | 19.31 | 19.33 | 18.93 | 18.99 | 4,016,240 | -0.23(-1.20%) |
Apr 23, 2015 | 19.27 | 19.34 | 19.14 | 19.22 | 4,587,888 | -0.08(-0.41%) |
Apr 22, 2015 | 18.91 | 19.32 | 18.73 | 19.30 | 4,581,273 | +0.47(+2.50%) |
Apr 21, 2015 | 18.73 | 18.85 | 18.61 | 18.83 | 3,434,821 | +0.19(+1.02%) |
Apr 20, 2015 | 17.77 | 18.71 | 17.77 | 18.64 | 3,648,693 | +0.21(+1.14%) |
Apr 17, 2015 | 18.50 | 18.55 | 18.32 | 18.43 | 4,145,383 | -0.17(-0.91%) |
Apr 16, 2015 | 18.71 | 18.79 | 18.58 | 18.60 | 3,169,246 | -0.13(-0.69%) |
Apr 15, 2015 | 18.70 | 18.86 | 18.57 | 18.73 | 4,048,573 | +0.08(+0.43%) |
Apr 14, 2015 | 19.02 | 19.10 | 18.63 | 18.65 | 4,207,740 | -0.42(-2.20%) |
Apr 13, 2015 | 19.09 | 19.34 | 19.04 | 19.07 | 5,153,665 | +0.02(+0.08%) |
Apr 10, 2015 | 19.08 | 19.50 | 18.97 | 19.05 | 11,189,088 | +0.04(+0.18%) |
Apr 09, 2015 | 19.00 | 19.17 | 18.82 | 19.02 | 6,509,675 | -0.05(-0.26%) |
Apr 08, 2015 | 18.72 | 19.41 | 18.69 | 19.07 | 7,943,448 | +0.42(+2.25%) |
Apr 07, 2015 | 18.46 | 18.78 | 18.31 | 18.65 | 5,762,417 | +0.19(+1.03%) |
Apr 06, 2015 | 18.41 | 18.58 | 18.29 | 18.46 | 5,236,139 | -0.04(-0.22%) |
Apr 02, 2015 | 18.40 | 18.50 | 18.50 | 18.50 | 1,957,300 | +0.11(+0.60%) |
Apr 01, 2015 | 18.44 | 18.48 | 18.20 | 18.39 | 3,222,521 | -0.05(-0.27%) |
Mar 31, 2015 | 18.32 | 18.50 | 18.09 | 18.44 | 3,260,186 | +0.00(+0.00%) |
Mar 30, 2015 | 17.99 | 18.56 | 17.88 | 18.44 | 2,809,642 | +0.36(+1.99%) |
Mar 27, 2015 | 17.99 | 18.11 | 17.83 | 18.08 | 1,988,542 | +0.08(+0.44%) |
Mar 26, 2015 | 17.88 | 18.11 | 17.70 | 18.00 | 3,242,355 | +0.01(+0.06%) |
Mar 25, 2015 | 18.53 | 18.53 | 17.99 | 17.99 | 2,703,863 | -0.50(-2.70%) |
Mar 24, 2015 | 18.53 | 18.64 | 18.36 | 18.49 | 2,674,051 | -0.04(-0.19%) |
Mar 23, 2015 | 18.66 | 18.68 | 18.51 | 18.52 | 1,772,407 | -0.14(-0.72%) |
Mar 20, 2015 | 17.94 | 18.86 | 17.94 | 18.66 | 4,181,592 | +0.06(+0.32%) |
Mar 19, 2015 | 18.62 | 18.74 | 18.56 | 18.60 | 1,889,220 | -0.03(-0.16%) |
Mar 18, 2015 | 18.30 | 18.82 | 18.28 | 18.63 | 2,194,476 | +0.24(+1.31%) |
Mar 17, 2015 | 18.45 | 18.57 | 18.29 | 18.39 | 2,748,903 | -0.13(-0.70%) |
Mar 16, 2015 | 18.19 | 18.58 | 18.04 | 18.52 | 3,906,104 | +0.41(+2.24%) |
Mar 13, 2015 | 17.97 | 18.19 | 17.78 | 18.11 | 4,622,982 | +0.16(+0.92%) |
Mar 12, 2015 | 17.81 | 17.95 | 17.65 | 17.95 | 963,314 | +0.12(+0.67%) |
Mar 11, 2015 | 17.85 | 17.92 | 17.65 | 17.83 | 2,228,539 | -0.01(-0.06%) |
Mar 10, 2015 | 18.06 | 18.12 | 17.80 | 17.84 | 1,663,643 | -0.36(-2.00%) |
Mar 09, 2015 | 18.08 | 18.23 | 17.92 | 18.20 | 1,792,700 | +0.11(+0.64%) |
Mar 06, 2015 | 18.13 | 18.20 | 17.92 | 18.09 | 3,005,002 | -0.12(-0.66%) |
Mar 05, 2015 | 18.48 | 18.48 | 18.10 | 18.21 | 3,766,862 | -0.22(-1.19%) |
Mar 04, 2015 | 18.40 | 18.55 | 18.45 | 18.43 | 2,419,889 | -0.02(-0.11%) |
Mar 03, 2015 | 18.52 | 18.59 | 18.35 | 18.45 | 1,275,779 | -0.14(-0.75%) |
Mar 02, 2015 | 18.41 | 18.64 | 18.41 | 18.59 | 2,015,679 | +0.23(+1.28%) |
Feb 27, 2015 | 18.47 | 18.48 | 18.24 | 18.36 | 2,473,558 | -0.16(-0.84%) |
Feb 26, 2015 | 18.69 | 18.73 | 18.38 | 18.51 | 2,493,560 | -0.22(-1.17%) |
Feb 25, 2015 | 18.63 | 18.77 | 18.43 | 18.73 | 2,536,670 | +0.06(+0.32%) |
Feb 24, 2015 | 18.54 | 18.73 | 18.42 | 18.67 | 3,188,940 | +0.20(+1.08%) |
Feb 23, 2015 | 18.48 | 18.55 | 18.30 | 18.47 | 5,138,719 | -0.03(-0.16%) |
Feb 20, 2015 | 18.25 | 18.50 | 17.97 | 18.50 | 2,344,319 | +0.27(+1.48%) |
Feb 19, 2015 | 17.95 | 18.32 | 17.85 | 18.23 | 3,575,302 | +0.23(+1.28%) |
Feb 18, 2015 | 17.86 | 18.01 | 17.65 | 18.00 | 1,476,332 | +0.06(+0.33%) |
Feb 17, 2015 | 17.97 | 18.01 | 17.80 | 17.94 | 1,553,303 | -0.08(-0.44%) |
Feb 13, 2015 | 17.92 | 18.02 | 18.02 | 18.02 | 2,401,300 | +0.10(+0.56%) |
Feb 12, 2015 | 17.68 | 17.96 | 17.45 | 17.92 | 2,739,733 | +0.31(+1.76%) |
Feb 11, 2015 | 17.22 | 17.64 | 17.10 | 17.61 | 3,421,143 | +0.37(+2.15%) |
Feb 10, 2015 | 17.24 | 17.29 | 17.00 | 17.24 | 2,526,960 | +0.08(+0.47%) |
Feb 09, 2015 | 17.12 | 17.31 | 17.01 | 17.16 | 4,087,344 | +0.03(+0.18%) |
Feb 06, 2015 | 17.30 | 17.40 | 17.05 | 17.13 | 3,817,926 | -0.08(-0.46%) |
Feb 05, 2015 | 16.68 | 17.62 | 16.52 | 17.21 | 14,429,361 | -0.89(-4.92%) |
Feb 04, 2015 | 18.13 | 18.36 | 18.09 | 18.10 | 3,702,812 | -0.13(-0.74%) |
Feb 03, 2015 | 17.94 | 18.30 | 17.82 | 18.23 | 4,816,263 | +0.34(+1.87%) |
Feb 02, 2015 | 17.97 | 18.04 | 17.58 | 17.90 | 4,933,300 | -0.09(-0.50%) |
Jan 30, 2015 | 17.90 | 18.13 | 17.75 | 17.99 | 3,276,769 | -0.02(-0.11%) |
Jan 29, 2015 | 18.19 | 18.20 | 17.75 | 18.01 | 4,235,762 | -0.11(-0.61%) |
Jan 28, 2015 | 18.50 | 18.59 | 18.10 | 18.12 | 2,057,976 | -0.23(-1.25%) |
Jan 27, 2015 | 18.38 | 18.55 | 18.18 | 18.35 | 1,990,306 | -0.23(-1.24%) |
Jan 26, 2015 | 18.50 | 18.62 | 18.25 | 18.58 | 1,961,484 | +0.12(+0.68%) |
Jan 23, 2015 | 18.37 | 18.66 | 18.30 | 18.45 | 1,987,311 | +0.09(+0.52%) |
Jan 22, 2015 | 18.42 | 18.54 | 18.07 | 18.36 | 2,669,155 | +0.02(+0.14%) |
Jan 21, 2015 | 18.14 | 18.44 | 18.04 | 18.34 | 1,877,085 | +0.20(+1.07%) |
Jan 20, 2015 | 18.38 | 18.55 | 17.89 | 18.14 | 4,613,220 | -0.19(-1.04%) |
Jan 16, 2015 | 17.71 | 18.35 | 17.68 | 18.33 | 2,284,459 | +0.60(+3.38%) |
Jan 15, 2015 | 18.32 | 18.40 | 17.71 | 17.73 | 4,130,426 | -0.52(-2.88%) |
Jan 14, 2015 | 18.21 | 18.41 | 18.01 | 18.25 | 1,638,106 | -0.18(-0.95%) |
Jan 13, 2015 | 18.45 | 18.84 | 18.17 | 18.43 | 2,395,893 | +0.07(+0.38%) |
Jan 12, 2015 | 18.56 | 18.56 | 18.23 | 18.36 | 1,320,027 | -0.19(-1.02%) |
Jan 09, 2015 | 18.57 | 18.67 | 18.28 | 18.55 | 2,420,327 | -0.06(-0.32%) |
Jan 08, 2015 | 18.61 | 18.74 | 18.49 | 18.61 | 2,199,924 | +0.19(+1.03%) |
Jan 07, 2015 | 18.04 | 18.45 | 17.88 | 18.42 | 2,912,665 | +0.51(+2.85%) |
Jan 06, 2015 | 18.47 | 18.53 | 17.89 | 17.91 | 4,301,751 | -0.49(-2.66%) |
Jan 05, 2015 | 18.71 | 18.75 | 18.34 | 18.40 | 9,069,921 | -0.43(-2.28%) |
Jan 02, 2015 | 19.15 | 19.24 | 18.57 | 18.83 | 3,508,565 | -0.14(-0.74%) |
Dec 31, 2014 | 19.14 | 18.97 | 18.97 | 18.97 | 2,653,800 | -0.20(-1.04%) |
Dec 30, 2014 | 19.22 | 19.44 | 19.04 | 19.17 | 2,312,475 | -0.14(-0.73%) |
Dec 29, 2014 | 19.26 | 19.54 | 19.25 | 19.31 | 1,706,198 | +0.02(+0.10%) |
Dec 26, 2014 | 19.34 | 19.47 | 19.25 | 19.29 | 1,432,966 | +0.03(+0.16%) |
Dec 24, 2014 | 19.00 | 19.26 | 19.26 | 19.26 | 943,700 | +0.28(+1.48%) |
Dec 23, 2014 | 19.01 | 19.08 | 18.91 | 18.98 | 1,475,313 | +0.02(+0.11%) |
Dec 22, 2014 | 18.96 | 18.99 | 18.84 | 18.96 | 2,412,018 | -0.02(-0.13%) |
Dec 19, 2014 | 18.84 | 19.02 | 18.61 | 18.98 | 5,475,692 | +0.29(+1.52%) |
Dec 18, 2014 | 18.31 | 18.71 | 18.26 | 18.70 | 2,918,470 | +0.61(+3.37%) |
Dec 17, 2014 | 17.73 | 18.14 | 17.64 | 18.09 | 2,443,398 | +0.46(+2.61%) |
Dec 16, 2014 | 17.71 | 17.98 | 17.53 | 17.63 | 2,320,394 | -0.20(-1.12%) |
Dec 15, 2014 | 17.95 | 18.10 | 17.73 | 17.83 | 2,012,164 | -0.06(-0.31%) |
Dec 12, 2014 | 17.95 | 18.31 | 17.88 | 17.89 | 1,835,462 | -0.24(-1.32%) |
Dec 11, 2014 | 18.16 | 18.43 | 18.05 | 18.12 | 1,721,155 | +0.05(+0.28%) |
Dec 10, 2014 | 18.40 | 18.49 | 18.05 | 18.07 | 1,720,635 | -0.34(-1.82%) |
Dec 09, 2014 | 18.36 | 18.45 | 18.19 | 18.41 | 2,652,842 | -0.17(-0.91%) |
Dec 08, 2014 | 18.79 | 18.96 | 18.54 | 18.58 | 1,894,380 | -0.24(-1.28%) |
Dec 05, 2014 | 18.55 | 18.64 | 18.45 | 18.82 | 4,414,649 | +0.25(+1.35%) |
Dec 04, 2014 | 18.52 | 18.62 | 18.44 | 18.57 | 2,149,935 | +0.08(+0.43%) |
Dec 03, 2014 | 18.52 | 18.63 | 18.31 | 18.49 | 3,720,832 | +0.00(+0.00%) |
Dec 02, 2014 | 18.40 | 18.64 | 18.40 | 18.49 | 3,019,499 | +0.06(+0.33%) |
Dec 01, 2014 | 18.76 | 18.96 | 18.43 | 18.43 | 6,161,079 | -0.44(-2.33%) |
Nov 28, 2014 | 18.79 | 19.03 | 18.73 | 18.87 | 879,940 | +0.04(+0.21%) |
Nov 26, 2014 | 18.84 | 18.83 | 18.83 | 18.83 | 1,045,000 | +0.01(+0.05%) |
Nov 25, 2014 | 18.70 | 18.88 | 18.59 | 18.82 | 1,879,791 | +0.20(+1.07%) |
Nov 24, 2014 | 18.40 | 18.63 | 18.32 | 18.62 | 1,744,632 | +0.18(+0.98%) |
Nov 21, 2014 | 18.50 | 18.52 | 18.30 | 18.44 | 1,875,293 | +0.12(+0.66%) |
Nov 20, 2014 | 18.07 | 18.50 | 18.03 | 18.32 | 5,982,622 | +0.16(+0.88%) |
Nov 19, 2014 | 18.39 | 18.39 | 18.11 | 18.16 | 1,472,007 | -0.18(-0.98%) |
Nov 18, 2014 | 18.09 | 18.42 | 18.09 | 18.34 | 1,930,872 | +0.25(+1.41%) |
Nov 17, 2014 | 18.47 | 18.48 | 18.02 | 18.09 | 3,188,679 | -0.40(-2.16%) |
Nov 14, 2014 | 18.37 | 18.58 | 18.23 | 18.48 | 1,408,969 | +0.09(+0.46%) |
Nov 13, 2014 | 18.49 | 18.50 | 18.28 | 18.40 | 2,583,230 | -0.16(-0.86%) |
Nov 12, 2014 | 18.51 | 18.60 | 18.32 | 18.56 | 1,802,854 | -0.02(-0.11%) |
Nov 11, 2014 | 18.52 | 18.82 | 18.52 | 18.58 | 1,649,123 | -0.10(-0.51%) |
Nov 10, 2014 | 18.49 | 18.80 | 18.43 | 18.68 | 2,462,687 | +0.16(+0.86%) |
Nov 07, 2014 | 18.19 | 18.57 | 18.05 | 18.52 | 2,947,899 | +0.29(+1.56%) |
Nov 06, 2014 | 18.00 | 18.23 | 18.00 | 18.23 | 1,401,332 | +0.25(+1.42%) |
Nov 05, 2014 | 18.24 | 18.25 | 17.90 | 17.98 | 1,455,822 | -0.11(-0.64%) |
Nov 04, 2014 | 18.16 | 18.32 | 18.00 | 18.09 | 2,223,295 | -0.08(-0.44%) |
Nov 03, 2014 | 17.92 | 18.34 | 17.89 | 18.17 | 3,510,955 | +0.22(+1.23%) |
Oct 31, 2014 | 17.80 | 17.99 | 17.68 | 17.95 | 2,933,401 | +0.38(+2.16%) |
Oct 30, 2014 | 17.45 | 17.57 | 17.26 | 17.57 | 5,398,424 | +0.08(+0.46%) |
Oct 29, 2014 | 17.47 | 17.50 | 17.34 | 17.49 | 3,296,792 | -0.02(-0.11%) |
Oct 28, 2014 | 17.37 | 17.80 | 17.15 | 17.51 | 6,423,129 | +0.16(+0.92%) |
Oct 27, 2014 | 17.12 | 17.20 | 17.20 | 17.35 | 3,489,820 | +0.15(+0.87%) |
Oct 24, 2014 | 16.79 | 17.22 | 16.61 | 17.20 | 2,928,798 | +0.48(+2.90%) |
Oct 23, 2014 | 16.50 | 16.82 | 16.04 | 16.71 | 5,043,046 | +0.39(+2.36%) |
Oct 22, 2014 | 16.58 | 16.72 | 16.31 | 16.33 | 4,553,629 | -0.26(-1.57%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.62 | 16.59 | 5,227,439 | -0.03(-0.18%) |
Oct 20, 2014 | 16.51 | 16.73 | 16.45 | 16.62 | 4,104,963 | +0.12(+0.73%) |
Oct 17, 2014 | 16.50 | 16.79 | 16.37 | 16.50 | 4,053,951 | +0.20(+1.23%) |
Oct 16, 2014 | 15.77 | 16.39 | 15.50 | 16.30 | 3,869,014 | +0.30(+1.88%) |
Oct 15, 2014 | 15.68 | 16.16 | 15.61 | 16.00 | 5,524,583 | +0.07(+0.47%) |
Oct 14, 2014 | 16.15 | 16.27 | 15.81 | 15.93 | 4,594,083 | -0.09(-0.59%) |
Oct 13, 2014 | 16.17 | 16.54 | 15.97 | 16.02 | 6,071,488 | -0.16(-0.99%) |
Oct 10, 2014 | 17.11 | 17.29 | 16.15 | 16.18 | 7,068,042 | -1.05(-6.09%) |
Oct 09, 2014 | 17.75 | 17.94 | 17.23 | 17.23 | 5,158,486 | -0.58(-3.26%) |
Oct 08, 2014 | 17.26 | 17.81 | 17.21 | 17.81 | 5,809,864 | +0.52(+3.01%) |
Oct 07, 2014 | 17.35 | 17.56 | 17.23 | 17.29 | 3,357,941 | -0.11(-0.63%) |
Oct 06, 2014 | 17.42 | 17.63 | 17.34 | 17.40 | 2,215,981 | +0.05(+0.29%) |
Oct 03, 2014 | 17.27 | 17.42 | 17.15 | 17.35 | 1,937,618 | +0.20(+1.17%) |
Oct 02, 2014 | 16.93 | 17.20 | 16.81 | 17.15 | 2,302,737 | +0.20(+1.18%) |
Oct 01, 2014 | 17.22 | 17.30 | 16.93 | 16.95 | 2,879,098 | -0.26(-1.51%) |
Sep 30, 2014 | 17.35 | 17.40 | 17.18 | 17.21 | 1,872,214 | -0.12(-0.72%) |
Sep 29, 2014 | 17.15 | 17.40 | 16.87 | 17.34 | 2,627,898 | +0.05(+0.26%) |
Sep 26, 2014 | 17.15 | 17.50 | 17.05 | 17.29 | 3,825,276 | +0.16(+0.93%) |
Sep 25, 2014 | 17.23 | 17.23 | 16.92 | 17.13 | 2,235,353 | -0.12(-0.70%) |
Sep 24, 2014 | 17.16 | 17.31 | 17.10 | 17.25 | 1,808,531 | +0.08(+0.47%) |
Sep 23, 2014 | 17.37 | 17.48 | 17.17 | 17.17 | 2,006,256 | -0.28(-1.60%) |
Sep 22, 2014 | 17.47 | 17.52 | 17.30 | 17.45 | 1,679,350 | -0.07(-0.40%) |
Sep 19, 2014 | 17.83 | 17.96 | 17.42 | 17.52 | 4,468,305 | -0.30(-1.68%) |
Sep 18, 2014 | 17.78 | 17.93 | 17.72 | 17.82 | 1,686,478 | +0.12(+0.68%) |
Sep 17, 2014 | 17.72 | 17.93 | 17.69 | 17.70 | 2,467,338 | +0.00(+0.00%) |
Sep 16, 2014 | 17.51 | 17.80 | 17.49 | 17.70 | 2,446,999 | +0.12(+0.68%) |
Sep 15, 2014 | 17.82 | 17.82 | 17.54 | 17.58 | 1,514,198 | -0.24(-1.32%) |
Sep 12, 2014 | 17.96 | 18.02 | 17.80 | 17.82 | 1,998,513 | -0.18(-1.03%) |
Sep 11, 2014 | 17.96 | 18.11 | 17.93 | 18.00 | 1,443,422 | -0.02(-0.11%) |
Sep 10, 2014 | 17.87 | 18.11 | 17.86 | 18.02 | 1,444,436 | +0.13(+0.73%) |
Sep 09, 2014 | 17.89 | 18.13 | 17.86 | 17.89 | 3,006,577 | -0.06(-0.33%) |
Sep 08, 2014 | 17.99 | 18.09 | 17.85 | 17.95 | 2,502,335 | -0.13(-0.72%) |
Sep 05, 2014 | 18.04 | 18.22 | 17.99 | 18.08 | 1,696,680 | +0.02(+0.11%) |
Sep 04, 2014 | 19.00 | 19.00 | 17.89 | 18.06 | 2,777,131 | +0.15(+0.87%) |
Sep 03, 2014 | 17.80 | 17.98 | 17.76 | 17.91 | 2,682,466 | +0.12(+0.65%) |
Sep 02, 2014 | 17.61 | 17.99 | 17.61 | 17.79 | 2,773,971 | +0.16(+0.91%) |
Aug 29, 2014 | 17.54 | 17.63 | 17.63 | 17.63 | 1,205,000 | +0.16(+0.92%) |
Aug 28, 2014 | 17.41 | 17.54 | 17.37 | 17.47 | 1,779,033 | +0.00(+0.00%) |
Aug 27, 2014 | 17.46 | 17.55 | 17.37 | 17.47 | 1,376,159 | -0.04(-0.23%) |
Aug 26, 2014 | 17.53 | 17.57 | 17.35 | 17.51 | 1,564,323 | -0.05(-0.28%) |
Aug 25, 2014 | 17.68 | 17.72 | 17.54 | 17.56 | 1,087,584 | -0.08(-0.43%) |
Aug 22, 2014 | 17.70 | 17.87 | 17.63 | 17.64 | 2,778,090 | -0.07(-0.40%) |
Aug 21, 2014 | 17.62 | 17.88 | 17.14 | 17.70 | 4,063,754 | +0.46(+2.70%) |
Aug 20, 2014 | 17.36 | 17.42 | 17.15 | 17.24 | 2,260,005 | -0.15(-0.86%) |
Aug 19, 2014 | 17.19 | 17.44 | 17.19 | 17.39 | 2,343,936 | +0.16(+0.90%) |
Aug 18, 2014 | 17.02 | 17.27 | 17.02 | 17.23 | 1,455,345 | +0.27(+1.56%) |
Aug 15, 2014 | 17.06 | 17.12 | 16.80 | 16.97 | 1,840,614 | +0.04(+0.24%) |
Aug 14, 2014 | 16.88 | 16.98 | 16.84 | 16.93 | 1,852,915 | +0.07(+0.44%) |
Aug 13, 2014 | 16.94 | 17.09 | 16.85 | 16.86 | 3,984,633 | -0.05(-0.30%) |
Aug 12, 2014 | 16.88 | 16.92 | 16.79 | 16.91 | 3,708,532 | +0.01(+0.03%) |
Aug 11, 2014 | 16.87 | 16.95 | 16.67 | 16.90 | 3,211,808 | +0.09(+0.54%) |
Aug 08, 2014 | 16.90 | 16.95 | 16.67 | 16.81 | 2,756,042 | -0.10(-0.59%) |
Aug 07, 2014 | 17.21 | 17.26 | 16.81 | 16.91 | 3,873,315 | -0.25(-1.46%) |
Aug 06, 2014 | 17.13 | 17.27 | 17.08 | 17.16 | 4,044,391 | -0.04(-0.23%) |
Aug 05, 2014 | 17.21 | 17.31 | 17.04 | 17.20 | 3,013,422 | -0.05(-0.29%) |
Aug 04, 2014 | 17.07 | 17.32 | 16.95 | 17.25 | 3,177,419 | +0.17(+1.00%) |
Aug 01, 2014 | 16.77 | 17.11 | 16.60 | 17.08 | 4,887,069 | +0.25(+1.49%) |
Jul 31, 2014 | 16.94 | 17.05 | 16.73 | 16.83 | 2,523,087 | -0.22(-1.29%) |
Jul 30, 2014 | 16.89 | 17.07 | 16.64 | 17.05 | 4,514,470 | +0.23(+1.37%) |
Jul 29, 2014 | 16.92 | 17.11 | 16.82 | 16.82 | 3,519,541 | -0.11(-0.65%) |
Jul 28, 2014 | 16.84 | 16.96 | 16.71 | 16.93 | 2,382,262 | +0.05(+0.30%) |
Jul 25, 2014 | 17.23 | 17.27 | 16.84 | 16.88 | 2,278,293 | -0.19(-1.11%) |
Jul 24, 2014 | 17.27 | 17.27 | 16.93 | 17.07 | 2,976,509 | +0.14(+0.83%) |
Jul 23, 2014 | 16.97 | 17.02 | 16.80 | 16.93 | 2,751,760 | -0.10(-0.59%) |
Jul 22, 2014 | 16.26 | 17.32 | 16.25 | 17.03 | 11,177,819 | -0.47(-2.69%) |
Jul 21, 2014 | 17.14 | 17.58 | 17.11 | 17.50 | 4,708,399 | +0.26(+1.51%) |
Jul 18, 2014 | 17.34 | 17.51 | 17.23 | 17.24 | 4,714,814 | -0.06(-0.35%) |
Jul 17, 2014 | 17.41 | 17.50 | 17.29 | 17.30 | 3,770,306 | -0.18(-1.00%) |
Jul 16, 2014 | 17.41 | 17.66 | 17.23 | 17.48 | 3,769,053 | +0.12(+0.66%) |
Jul 15, 2014 | 17.28 | 17.47 | 17.21 | 17.36 | 2,879,680 | +0.06(+0.35%) |
Jul 14, 2014 | 17.19 | 17.31 | 17.12 | 17.30 | 2,406,902 | +0.23(+1.35%) |
Jul 11, 2014 | 17.05 | 17.14 | 16.90 | 17.07 | 1,950,217 | -0.01(-0.06%) |
Jul 10, 2014 | 16.96 | 17.24 | 16.82 | 17.08 | 2,777,588 | -0.03(-0.18%) |
Jul 09, 2014 | 17.28 | 17.35 | 17.03 | 17.11 | 2,300,223 | -0.11(-0.64%) |
Jul 08, 2014 | 17.49 | 17.49 | 16.84 | 17.22 | 4,453,007 | -0.26(-1.49%) |
Jul 07, 2014 | 17.51 | 17.66 | 17.45 | 17.48 | 1,704,764 | -0.08(-0.46%) |
Jul 03, 2014 | 17.52 | 17.56 | 17.56 | 17.56 | 1,067,200 | +0.13(+0.75%) |
Jul 02, 2014 | 17.50 | 17.60 | 17.38 | 17.43 | 1,593,673 | -0.13(-0.74%) |