Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 16.74 | 16.81 | 16.40 | 16.57 | 2,778,107 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.87 | 16.12 | 16.54 | 4,270,785 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.14 | 16.50 | 8,587,430 | +0.04(+0.21%) |
Jun 25, 2015 | 16.96 | 17.13 | 16.44 | 16.46 | 5,298,869 | -0.61(-3.56%) |
Jun 24, 2015 | 17.52 | 17.67 | 17.05 | 17.07 | 3,927,882 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.77 | 17.41 | 17.62 | 2,899,157 | +0.14(+0.81%) |
Jun 22, 2015 | 17.53 | 17.62 | 17.27 | 17.48 | 4,252,279 | +0.07(+0.40%) |
Jun 19, 2015 | 17.69 | 17.91 | 17.23 | 17.41 | 4,976,003 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.70 | 17.72 | 17.74 | 4,319,963 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.87 | 18.25 | 18.44 | 2,248,713 | +0.05(+0.29%) |
Jun 16, 2015 | 18.28 | 18.49 | 18.19 | 18.38 | 2,142,373 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.41 | 17.93 | 18.21 | 2,936,000 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,207,988 | -0.22(-1.18%) |
Jun 11, 2015 | 18.88 | 18.88 | 18.51 | 18.68 | 2,671,401 | -0.17(-0.89%) |
Jun 10, 2015 | 18.72 | 18.98 | 18.64 | 18.85 | 2,308,586 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.27 | 18.36 | 4,029,399 | -0.06(-0.33%) |
Jun 08, 2015 | 18.41 | 18.60 | 18.10 | 18.43 | 4,807,074 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.34 | 3,776,511 | +0.54(+3.05%) |
Jun 04, 2015 | 18.05 | 18.23 | 17.78 | 17.79 | 2,477,635 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.06 | 18.21 | 2,842,550 | +0.00(+0.00%) |
Jun 02, 2015 | 17.64 | 18.50 | 17.64 | 18.21 | 2,285,019 | +0.68(+3.85%) |
Jun 01, 2015 | 17.78 | 17.78 | 17.25 | 17.53 | 3,089,212 | -0.18(-0.99%) |
May 29, 2015 | 17.55 | 18.04 | 17.51 | 17.71 | 4,110,762 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.27 | 17.50 | 4,058,667 | -0.31(-1.75%) |
May 27, 2015 | 17.49 | 17.85 | 17.29 | 17.81 | 4,202,507 | +0.22(+1.27%) |
May 26, 2015 | 18.27 | 18.50 | 17.47 | 17.58 | 5,610,892 | -1.17(-6.26%) |
May 22, 2015 | 18.65 | 18.76 | 18.76 | 18.76 | 2,031,499 | -0.09(-0.47%) |
May 21, 2015 | 18.50 | 19.05 | 18.40 | 18.85 | 3,699,951 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.85 | 18.29 | 3,351,833 | +0.32(+1.80%) |
May 19, 2015 | 18.56 | 18.56 | 17.49 | 17.97 | 6,041,923 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.87 | 18.04 | 18.73 | 4,321,889 | +0.42(+2.30%) |
May 15, 2015 | 18.35 | 18.44 | 17.97 | 18.31 | 5,259,466 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.04 | 18.29 | 18.40 | 3,490,657 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.11 | 18.61 | 18.71 | 4,526,369 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.07 | 18.05 | 18.86 | 4,597,609 | +0.39(+2.09%) |
May 11, 2015 | 19.05 | 19.21 | 18.37 | 18.47 | 4,968,753 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.42 | 18.32 | 19.37 | 3,970,443 | +0.78(+4.20%) |
May 07, 2015 | 18.98 | 19.02 | 18.33 | 18.59 | 6,496,949 | -0.46(-2.44%) |
May 06, 2015 | 19.21 | 19.68 | 18.88 | 19.06 | 7,360,958 | +0.17(+0.90%) |
May 05, 2015 | 19.70 | 20.00 | 18.81 | 18.89 | 4,837,977 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.78 | 19.14 | 19.44 | 3,240,913 | -0.25(-1.27%) |
May 01, 2015 | 19.50 | 19.78 | 19.13 | 19.69 | 4,501,979 | +0.10(+0.49%) |
Apr 30, 2015 | 20.26 | 20.26 | 19.39 | 19.59 | 5,310,928 | -0.20(-1.00%) |
Apr 29, 2015 | 18.93 | 19.97 | 18.69 | 19.79 | 6,218,606 | +0.80(+4.22%) |
Apr 28, 2015 | 18.53 | 19.06 | 18.43 | 18.99 | 4,715,062 | +0.45(+2.41%) |
Apr 27, 2015 | 18.90 | 19.23 | 18.54 | 18.54 | 4,445,400 | -0.00(-0.02%) |
Apr 24, 2015 | 19.19 | 19.28 | 18.48 | 18.54 | 4,374,392 | -0.53(-2.78%) |
Apr 23, 2015 | 18.40 | 19.33 | 18.33 | 19.07 | 8,823,894 | +0.66(+3.57%) |
Apr 22, 2015 | 17.99 | 18.64 | 17.84 | 18.42 | 7,036,456 | +0.60(+3.37%) |
Apr 21, 2015 | 18.54 | 18.70 | 17.74 | 17.82 | 4,086,987 | -0.65(-3.54%) |
Apr 20, 2015 | 18.57 | 19.01 | 18.41 | 18.47 | 4,384,617 | -0.16(-0.85%) |
Apr 17, 2015 | 18.92 | 19.14 | 18.47 | 18.63 | 4,316,268 | -0.44(-2.30%) |
Apr 16, 2015 | 19.68 | 20.07 | 19.03 | 19.07 | 7,620,597 | -0.65(-3.29%) |
Apr 15, 2015 | 18.90 | 19.78 | 18.72 | 19.71 | 8,613,321 | +0.89(+4.70%) |
Apr 14, 2015 | 18.03 | 18.95 | 17.84 | 18.83 | 7,585,239 | +0.99(+5.58%) |
Apr 13, 2015 | 18.02 | 18.02 | 17.48 | 17.83 | 5,345,597 | +0.28(+1.62%) |
Apr 10, 2015 | 17.66 | 17.71 | 17.13 | 17.55 | 4,176,105 | +0.04(+0.25%) |
Apr 09, 2015 | 17.25 | 17.80 | 17.08 | 17.51 | 6,338,579 | +0.60(+3.53%) |
Apr 08, 2015 | 17.75 | 17.88 | 16.88 | 16.91 | 6,109,590 | -0.80(-4.50%) |
Apr 07, 2015 | 17.86 | 18.33 | 17.61 | 17.71 | 7,665,778 | -0.11(-0.64%) |
Apr 06, 2015 | 17.14 | 18.01 | 17.05 | 17.82 | 7,615,375 | +0.84(+4.96%) |
Apr 02, 2015 | 16.87 | 16.98 | 16.98 | 16.98 | 4,984,749 | +0.03(+0.16%) |
Apr 01, 2015 | 16.55 | 17.28 | 16.35 | 16.95 | 6,852,812 | +0.50(+3.01%) |
Mar 31, 2015 | 16.65 | 16.80 | 16.37 | 16.46 | 5,476,795 | -0.13(-0.77%) |
Mar 30, 2015 | 16.68 | 16.87 | 16.20 | 16.59 | 4,130,621 | -0.03(-0.18%) |
Mar 27, 2015 | 16.65 | 16.80 | 16.14 | 16.62 | 3,743,901 | -0.12(-0.73%) |
Mar 26, 2015 | 16.92 | 17.25 | 16.56 | 16.74 | 5,614,814 | +0.05(+0.29%) |
Mar 25, 2015 | 16.63 | 16.92 | 16.37 | 16.69 | 5,342,846 | +0.22(+1.33%) |
Mar 24, 2015 | 15.99 | 16.49 | 15.76 | 16.47 | 3,928,011 | +0.52(+3.24%) |
Mar 23, 2015 | 15.73 | 16.42 | 15.59 | 15.95 | 3,627,734 | +0.27(+1.73%) |
Mar 20, 2015 | 15.88 | 16.24 | 15.52 | 15.68 | 8,647,981 | -0.03(-0.17%) |
Mar 19, 2015 | 15.94 | 16.12 | 15.52 | 15.71 | 3,437,442 | -0.40(-2.50%) |
Mar 18, 2015 | 15.17 | 16.30 | 15.00 | 16.11 | 6,561,772 | +0.80(+5.21%) |
Mar 17, 2015 | 14.98 | 15.40 | 14.83 | 15.31 | 4,298,835 | +0.30(+1.99%) |
Mar 16, 2015 | 14.83 | 15.05 | 14.27 | 15.02 | 6,638,956 | +0.06(+0.41%) |
Mar 13, 2015 | 14.97 | 15.18 | 14.72 | 14.95 | 4,505,892 | -0.22(-1.44%) |
Mar 12, 2015 | 15.16 | 15.41 | 14.94 | 15.17 | 4,414,431 | +0.12(+0.82%) |
Mar 11, 2015 | 14.88 | 15.19 | 14.72 | 15.05 | 4,583,426 | +0.18(+1.24%) |
Mar 10, 2015 | 15.33 | 15.46 | 14.85 | 14.87 | 5,932,918 | -0.75(-4.77%) |
Mar 09, 2015 | 16.16 | 16.28 | 15.43 | 15.61 | 8,086,605 | -0.49(-3.05%) |
Mar 06, 2015 | 16.63 | 17.18 | 16.08 | 16.10 | 8,345,476 | -0.86(-5.09%) |
Mar 05, 2015 | 16.16 | 17.02 | 15.81 | 16.97 | 9,438,878 | +0.76(+4.68%) |
Mar 04, 2015 | 16.41 | 16.37 | 15.82 | 16.21 | 5,037,483 | -0.17(-1.01%) |
Mar 03, 2015 | 16.02 | 16.33 | 15.87 | 16.37 | 5,876,181 | +0.48(+3.02%) |
Mar 02, 2015 | 16.16 | 16.33 | 15.58 | 15.89 | 7,328,153 | -0.40(-2.44%) |
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,078,407 | +0.73(+4.68%) |
Feb 26, 2015 | 15.46 | 15.72 | 15.26 | 15.56 | 5,215,901 | -0.01(-0.06%) |
Feb 25, 2015 | 15.46 | 15.76 | 14.97 | 15.57 | 4,966,325 | +0.32(+2.12%) |
Feb 24, 2015 | 15.48 | 15.70 | 14.75 | 15.25 | 4,631,238 | -0.10(-0.62%) |
Feb 23, 2015 | 15.65 | 15.75 | 15.07 | 15.34 | 6,532,658 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,142,662 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.48 | 15.45 | 16.03 | 6,407,089 | -0.12(-0.76%) |
Feb 18, 2015 | 16.01 | 16.43 | 15.80 | 16.16 | 5,827,839 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.06 | 16.13 | 4,780,207 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.82 | 15.82 | 15.82 | 8,326,913 | +0.99(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,313,725 | +0.17(+1.13%) |
Feb 11, 2015 | 14.31 | 14.92 | 14.23 | 14.66 | 4,687,553 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,938,277 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.09 | 15.55 | 15.63 | 5,892,890 | -0.07(-0.44%) |
Feb 06, 2015 | 15.41 | 15.80 | 15.02 | 15.70 | 6,812,339 | +0.42(+2.74%) |
Feb 05, 2015 | 14.71 | 15.65 | 14.71 | 15.28 | 9,052,007 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,701,307 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.69 | 15.33 | 15.50 | 11,866,206 | +0.03(+0.23%) |
Feb 02, 2015 | 14.95 | 15.59 | 14.89 | 15.47 | 11,980,655 | +0.51(+3.38%) |
Jan 30, 2015 | 13.79 | 15.07 | 13.71 | 14.96 | 7,340,820 | +1.02(+7.32%) |
Jan 29, 2015 | 13.72 | 13.98 | 12.89 | 13.94 | 7,490,219 | +0.18(+1.33%) |
Jan 28, 2015 | 14.92 | 15.03 | 13.36 | 13.76 | 12,087,816 | -1.29(-8.55%) |
Jan 27, 2015 | 14.18 | 15.26 | 14.18 | 15.04 | 7,479,262 | +0.68(+4.77%) |
Jan 26, 2015 | 13.87 | 14.37 | 13.74 | 14.36 | 3,450,854 | +0.53(+3.85%) |
Jan 23, 2015 | 13.78 | 14.46 | 13.70 | 13.83 | 6,135,243 | -0.07(-0.50%) |
Jan 22, 2015 | 13.80 | 14.05 | 13.42 | 13.90 | 6,012,591 | +0.13(+0.95%) |
Jan 21, 2015 | 13.08 | 13.81 | 13.04 | 13.77 | 6,614,144 | +0.86(+6.69%) |
Jan 20, 2015 | 12.66 | 12.96 | 12.21 | 12.90 | 7,453,944 | +0.06(+0.47%) |
Jan 16, 2015 | 12.04 | 12.88 | 11.97 | 12.84 | 5,941,537 | +0.88(+7.36%) |
Jan 15, 2015 | 12.68 | 12.96 | 11.94 | 11.96 | 8,216,560 | -0.54(-4.32%) |
Jan 14, 2015 | 12.00 | 12.60 | 11.68 | 12.50 | 8,786,251 | +0.27(+2.21%) |
Jan 13, 2015 | 12.15 | 12.46 | 11.87 | 12.23 | 7,164,478 | +0.10(+0.79%) |
Jan 12, 2015 | 12.37 | 12.59 | 11.71 | 12.14 | 7,247,416 | -0.67(-5.24%) |
Jan 09, 2015 | 12.88 | 12.99 | 12.33 | 12.81 | 5,604,180 | -0.05(-0.41%) |
Jan 08, 2015 | 13.01 | 13.34 | 12.78 | 12.86 | 6,898,309 | +0.03(+0.27%) |
Jan 07, 2015 | 13.51 | 14.02 | 12.68 | 12.82 | 4,937,208 | -0.47(-3.54%) |
Jan 06, 2015 | 13.66 | 13.89 | 13.11 | 13.30 | 5,025,521 | -0.45(-3.30%) |
Jan 05, 2015 | 14.25 | 14.28 | 13.44 | 13.75 | 4,356,353 | -0.77(-5.29%) |
Jan 02, 2015 | 14.50 | 14.76 | 14.19 | 14.52 | 2,867,418 | +0.05(+0.36%) |
Dec 31, 2014 | 14.45 | 14.46 | 14.46 | 14.46 | 4,442,978 | -0.19(-1.31%) |
Dec 30, 2014 | 14.62 | 14.91 | 14.38 | 14.66 | 2,046,873 | -0.07(-0.47%) |
Dec 29, 2014 | 14.60 | 15.10 | 14.50 | 14.73 | 2,751,127 | +0.25(+1.75%) |
Dec 26, 2014 | 14.66 | 14.93 | 14.19 | 14.47 | 3,341,503 | -0.03(-0.18%) |
Dec 24, 2014 | 14.58 | 14.50 | 14.50 | 14.50 | 2,549,413 | -0.18(-1.25%) |
Dec 23, 2014 | 14.81 | 14.99 | 14.36 | 14.68 | 5,245,347 | -0.17(-1.17%) |
Dec 22, 2014 | 14.98 | 15.05 | 14.34 | 14.86 | 5,773,835 | -0.36(-2.35%) |
Dec 19, 2014 | 14.73 | 15.27 | 14.47 | 15.21 | 11,808,550 | +0.71(+4.87%) |
Dec 18, 2014 | 14.80 | 15.05 | 13.95 | 14.51 | 8,796,356 | +0.43(+3.07%) |
Dec 17, 2014 | 13.15 | 14.86 | 12.93 | 14.08 | 9,955,323 | +1.08(+8.28%) |
Dec 16, 2014 | 12.33 | 13.98 | 12.21 | 13.00 | 9,481,839 | +0.51(+4.05%) |
Dec 15, 2014 | 12.65 | 12.91 | 12.42 | 12.49 | 5,843,439 | -0.03(-0.21%) |
Dec 12, 2014 | 12.72 | 13.11 | 12.49 | 12.52 | 5,417,032 | -0.60(-4.58%) |
Dec 11, 2014 | 13.01 | 13.59 | 13.00 | 13.12 | 9,132,794 | +0.12(+0.91%) |
Dec 10, 2014 | 13.32 | 13.54 | 12.84 | 13.00 | 11,508,261 | -0.76(-5.51%) |
Dec 09, 2014 | 13.11 | 13.84 | 13.11 | 13.76 | 7,953,746 | +0.46(+3.47%) |
Dec 08, 2014 | 13.55 | 13.64 | 13.18 | 13.30 | 10,172,041 | -0.50(-3.63%) |
Dec 05, 2014 | 14.59 | 14.69 | 13.73 | 13.80 | 8,064,042 | -0.82(-5.63%) |
Dec 04, 2014 | 15.30 | 15.30 | 14.47 | 14.62 | 6,481,872 | -0.57(-3.76%) |
Dec 03, 2014 | 15.08 | 15.68 | 15.04 | 15.20 | 5,960,984 | -0.10(-0.62%) |
Dec 02, 2014 | 15.21 | 15.84 | 15.21 | 15.29 | 7,315,316 | -0.02(-0.11%) |
Dec 01, 2014 | 15.39 | 15.73 | 14.80 | 15.31 | 5,811,100 | -0.02(-0.11%) |
Nov 28, 2014 | 16.46 | 16.46 | 15.00 | 15.33 | 5,006,465 | -2.34(-13.26%) |
Nov 26, 2014 | 18.06 | 17.67 | 17.67 | 17.67 | 4,831,743 | -0.59(-3.23%) |
Nov 25, 2014 | 18.19 | 18.83 | 18.12 | 18.26 | 4,940,411 | -0.45(-2.43%) |
Nov 24, 2014 | 18.67 | 19.00 | 18.38 | 18.71 | 6,743,381 | -0.03(-0.18%) |
Nov 21, 2014 | 18.82 | 19.52 | 18.54 | 18.75 | 5,540,435 | +0.31(+1.69%) |
Nov 20, 2014 | 17.66 | 18.49 | 17.62 | 18.44 | 8,756,818 | +0.77(+4.37%) |
Nov 19, 2014 | 17.64 | 17.73 | 17.16 | 17.67 | 6,102,931 | +0.11(+0.62%) |
Nov 18, 2014 | 17.72 | 18.06 | 17.37 | 17.56 | 5,875,416 | -0.32(-1.77%) |
Nov 17, 2014 | 18.23 | 18.43 | 17.53 | 17.87 | 5,389,149 | -0.61(-3.28%) |
Nov 14, 2014 | 18.41 | 18.84 | 17.81 | 18.48 | 5,544,006 | +0.22(+1.19%) |
Nov 13, 2014 | 18.45 | 18.59 | 17.60 | 18.26 | 7,981,237 | -0.49(-2.61%) |
Nov 12, 2014 | 19.08 | 19.53 | 18.60 | 18.75 | 4,950,722 | -0.44(-2.28%) |
Nov 11, 2014 | 18.91 | 19.36 | 18.60 | 19.19 | 4,064,593 | +0.34(+1.79%) |
Nov 10, 2014 | 19.54 | 19.94 | 18.77 | 18.85 | 3,841,444 | -0.52(-2.68%) |
Nov 07, 2014 | 18.93 | 19.74 | 18.93 | 19.37 | 4,450,286 | +0.39(+2.08%) |
Nov 06, 2014 | 18.45 | 19.03 | 18.23 | 18.98 | 5,478,575 | +0.28(+1.48%) |
Nov 05, 2014 | 18.67 | 19.28 | 18.43 | 18.70 | 5,574,725 | +0.31(+1.67%) |
Nov 04, 2014 | 19.45 | 19.48 | 18.34 | 18.39 | 6,735,785 | -1.46(-7.33%) |
Nov 03, 2014 | 20.06 | 20.91 | 19.62 | 19.85 | 5,898,756 | -0.10(-0.52%) |
Oct 31, 2014 | 19.98 | 20.16 | 19.37 | 19.95 | 6,897,012 | +0.03(+0.17%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.62 | 19.92 | 4,645,989 | -0.23(-1.12%) |
Oct 29, 2014 | 20.10 | 20.69 | 19.78 | 20.14 | 6,684,166 | +0.34(+1.71%) |
Oct 28, 2014 | 19.19 | 19.81 | 18.90 | 19.81 | 8,473,778 | +0.30(+1.55%) |
Oct 27, 2014 | 20.18 | 21.18 | 21.18 | 19.50 | 5,865,710 | -1.68(-7.93%) |
Oct 24, 2014 | 22.04 | 22.04 | 20.71 | 21.18 | 5,570,772 | -1.18(-5.27%) |
Oct 23, 2014 | 21.88 | 22.51 | 20.96 | 22.36 | 7,774,628 | +0.71(+3.28%) |
Oct 22, 2014 | 22.79 | 22.98 | 21.58 | 21.65 | 7,299,627 | -1.14(-5.00%) |
Oct 21, 2014 | 21.56 | 22.79 | 21.53 | 22.79 | 6,783,045 | +1.59(+7.48%) |
Oct 20, 2014 | 20.97 | 21.12 | 20.61 | 21.20 | 3,567,715 | +0.27(+1.28%) |
Oct 17, 2014 | 21.70 | 22.16 | 20.52 | 20.94 | 8,619,674 | +0.04(+0.19%) |
Oct 16, 2014 | 19.39 | 20.99 | 19.04 | 20.90 | 10,985,864 | +1.00(+5.05%) |
Oct 15, 2014 | 18.25 | 20.10 | 18.25 | 19.89 | 11,632,314 | +1.08(+5.73%) |
Oct 14, 2014 | 20.00 | 20.39 | 18.59 | 18.81 | 13,088,396 | -1.05(-5.28%) |
Oct 13, 2014 | 21.63 | 22.18 | 19.81 | 19.86 | 9,204,650 | -1.94(-8.90%) |
Oct 10, 2014 | 23.13 | 23.31 | 21.81 | 21.80 | 8,395,944 | -1.50(-6.45%) |
Oct 09, 2014 | 25.03 | 25.08 | 23.26 | 23.31 | 5,756,343 | -1.97(-7.78%) |
Oct 08, 2014 | 25.12 | 25.30 | 23.82 | 25.27 | 7,487,808 | +0.03(+0.10%) |
Oct 07, 2014 | 25.87 | 26.32 | 25.24 | 25.25 | 5,250,233 | -0.74(-2.87%) |
Oct 06, 2014 | 26.02 | 26.50 | 25.34 | 25.99 | 4,264,610 | +0.01(+0.03%) |
Oct 03, 2014 | 26.29 | 26.73 | 25.67 | 25.98 | 4,330,385 | -0.24(-0.93%) |
Oct 02, 2014 | 27.64 | 27.65 | 25.38 | 26.23 | 10,832,040 | -1.59(-5.70%) |
Oct 01, 2014 | 28.25 | 28.83 | 27.60 | 27.81 | 3,691,441 | -0.37(-1.32%) |
Sep 30, 2014 | 29.06 | 29.19 | 27.98 | 28.18 | 4,702,652 | -0.50(-1.75%) |
Sep 29, 2014 | 28.43 | 28.72 | 28.10 | 28.69 | 3,919,601 | -0.16(-0.54%) |
Sep 26, 2014 | 28.36 | 28.92 | 28.01 | 28.84 | 2,185,914 | +0.49(+1.74%) |
Sep 25, 2014 | 28.65 | 28.83 | 27.95 | 28.35 | 2,347,890 | -0.41(-1.42%) |
Sep 24, 2014 | 28.37 | 28.85 | 27.69 | 28.75 | 2,943,421 | +0.52(+1.83%) |
Sep 23, 2014 | 27.77 | 28.44 | 27.69 | 28.24 | 2,561,722 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.59 | 27.36 | 27.85 | 3,233,688 | -0.81(-2.81%) |
Sep 19, 2014 | 29.13 | 29.24 | 28.35 | 28.65 | 4,385,718 | +0.30(+1.07%) |
Sep 18, 2014 | 28.45 | 28.63 | 28.06 | 28.35 | 2,391,522 | +0.22(+0.77%) |
Sep 17, 2014 | 28.24 | 28.51 | 28.02 | 28.13 | 3,274,583 | -0.03(-0.12%) |
Sep 16, 2014 | 27.45 | 28.46 | 27.44 | 28.17 | 4,033,088 | +0.74(+2.68%) |
Sep 15, 2014 | 27.20 | 27.75 | 26.96 | 27.43 | 2,546,691 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.14 | 27.16 | 27.20 | 3,763,620 | -1.06(-3.76%) |
Sep 11, 2014 | 27.41 | 28.38 | 27.13 | 28.26 | 3,876,653 | +0.55(+1.99%) |
Sep 10, 2014 | 27.54 | 27.80 | 27.00 | 27.71 | 4,529,562 | +0.11(+0.41%) |
Sep 09, 2014 | 28.06 | 28.24 | 27.48 | 27.59 | 3,547,752 | -0.60(-2.12%) |
Sep 08, 2014 | 28.86 | 29.04 | 27.99 | 28.19 | 3,837,010 | -0.84(-2.91%) |
Sep 05, 2014 | 28.72 | 29.06 | 28.07 | 29.04 | 2,431,216 | +0.35(+1.23%) |
Sep 04, 2014 | 29.87 | 29.98 | 28.50 | 28.68 | 2,679,467 | -1.26(-4.20%) |
Sep 03, 2014 | 29.44 | 30.05 | 29.20 | 29.94 | 2,875,666 | +0.74(+2.54%) |
Sep 02, 2014 | 29.71 | 29.80 | 29.15 | 29.20 | 3,710,149 | -0.64(-2.14%) |
Aug 29, 2014 | 29.16 | 29.84 | 29.84 | 29.84 | 2,409,361 | +0.86(+2.98%) |
Aug 28, 2014 | 29.16 | 29.16 | 28.77 | 28.97 | 2,081,189 | -0.22(-0.77%) |
Aug 27, 2014 | 29.07 | 29.42 | 28.66 | 29.20 | 2,464,998 | +0.18(+0.62%) |
Aug 26, 2014 | 28.46 | 29.23 | 28.42 | 29.02 | 2,629,922 | +0.67(+2.36%) |
Aug 25, 2014 | 28.00 | 28.48 | 27.77 | 28.35 | 1,880,663 | +0.50(+1.78%) |
Aug 22, 2014 | 27.84 | 28.02 | 27.67 | 27.85 | 2,106,413 | -0.11(-0.39%) |
Aug 21, 2014 | 28.33 | 28.35 | 27.81 | 27.96 | 2,054,470 | -0.35(-1.24%) |
Aug 20, 2014 | 28.25 | 28.46 | 27.70 | 28.31 | 4,101,380 | +0.09(+0.31%) |
Aug 19, 2014 | 28.23 | 28.69 | 28.15 | 28.22 | 3,869,531 | -0.03(-0.09%) |
Aug 18, 2014 | 28.55 | 29.05 | 28.04 | 28.25 | 3,066,146 | -0.16(-0.55%) |
Aug 15, 2014 | 28.50 | 28.70 | 28.01 | 28.40 | 4,170,265 | +0.05(+0.18%) |
Aug 14, 2014 | 29.35 | 29.54 | 28.32 | 28.35 | 3,965,696 | -0.95(-3.24%) |
Aug 13, 2014 | 29.33 | 29.69 | 29.33 | 29.30 | 1,734,834 | +0.12(+0.41%) |
Aug 12, 2014 | 29.16 | 29.44 | 28.91 | 29.18 | 1,324,061 | -0.12(-0.41%) |
Aug 11, 2014 | 29.44 | 29.70 | 29.15 | 29.30 | 1,587,342 | +0.07(+0.24%) |
Aug 08, 2014 | 28.58 | 29.26 | 28.50 | 29.23 | 2,587,269 | +0.60(+2.11%) |
Aug 07, 2014 | 29.25 | 29.34 | 28.46 | 28.63 | 3,168,293 | -0.51(-1.75%) |
Aug 06, 2014 | 28.95 | 29.70 | 28.77 | 29.14 | 2,817,118 | +0.02(+0.06%) |
Aug 05, 2014 | 29.81 | 29.81 | 28.76 | 29.12 | 4,073,733 | -0.66(-2.20%) |
Aug 04, 2014 | 29.45 | 29.85 | 29.09 | 29.78 | 4,151,058 | +0.28(+0.94%) |
Aug 01, 2014 | 29.52 | 29.66 | 28.95 | 29.50 | 4,178,817 | -0.17(-0.58%) |
Jul 31, 2014 | 30.97 | 31.25 | 29.59 | 29.67 | 6,059,519 | -1.63(-5.22%) |
Jul 30, 2014 | 32.24 | 32.38 | 31.29 | 31.30 | 3,394,481 | -0.66(-2.05%) |
Jul 29, 2014 | 32.27 | 32.35 | 31.95 | 31.96 | 2,982,455 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.94 | 32.35 | 3,241,218 | -0.24(-0.74%) |
Jul 25, 2014 | 32.56 | 32.66 | 32.10 | 32.59 | 2,829,944 | +0.29(+0.91%) |
Jul 24, 2014 | 31.96 | 33.20 | 31.88 | 32.30 | 4,641,143 | +0.58(+1.82%) |
Jul 23, 2014 | 31.50 | 31.74 | 30.97 | 31.72 | 4,937,379 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.32 | 30.55 | 31.32 | 2,551,111 | +0.85(+2.78%) |
Jul 21, 2014 | 30.03 | 30.56 | 30.03 | 30.47 | 1,853,153 | +0.32(+1.06%) |
Jul 18, 2014 | 30.18 | 30.23 | 29.90 | 30.16 | 1,616,099 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.06 | 30.14 | 2,157,825 | -0.65(-2.10%) |
Jul 16, 2014 | 30.27 | 30.89 | 30.16 | 30.79 | 3,505,867 | +0.95(+3.18%) |
Jul 15, 2014 | 29.95 | 30.11 | 29.17 | 29.84 | 2,888,255 | -0.22(-0.72%) |
Jul 14, 2014 | 29.95 | 30.25 | 29.78 | 30.05 | 1,468,559 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.08 | 29.46 | 29.66 | 1,759,761 | -0.04(-0.15%) |
Jul 10, 2014 | 29.92 | 30.03 | 29.46 | 29.71 | 1,443,658 | -0.51(-1.69%) |
Jul 09, 2014 | 30.35 | 30.48 | 29.73 | 30.22 | 2,693,651 | -0.04(-0.14%) |
Jul 08, 2014 | 30.43 | 30.49 | 29.82 | 30.26 | 1,732,752 | -0.16(-0.54%) |
Jul 07, 2014 | 31.10 | 31.10 | 30.29 | 30.42 | 1,905,473 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.08 | 31.08 | 31.08 | 1,551,637 | +0.03(+0.11%) |
Jul 02, 2014 | 30.71 | 31.20 | 30.54 | 31.04 | 3,570,623 | +0.52(+1.70%) |