Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.44 | 23.69 | 23.27 | 23.34 | 7,258,880 | -0.01(-0.04%) |
Jul 30, 2015 | 23.30 | 23.60 | 23.05 | 23.35 | 7,089,207 | -0.01(-0.04%) |
Jul 29, 2015 | 22.80 | 23.47 | 22.80 | 23.36 | 8,476,370 | +0.69(+3.04%) |
Jul 28, 2015 | 21.40 | 22.92 | 21.35 | 22.67 | 14,205,369 | +2.18(+10.66%) |
Jul 27, 2015 | 20.52 | 20.68 | 20.36 | 20.48 | 6,248,130 | -0.19(-0.90%) |
Jul 24, 2015 | 21.05 | 21.17 | 20.47 | 20.67 | 6,477,578 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.45 | 20.56 | 21.05 | 10,311,532 | +0.64(+3.12%) |
Jul 22, 2015 | 19.98 | 20.48 | 19.97 | 20.41 | 8,638,304 | +0.40(+1.99%) |
Jul 21, 2015 | 20.25 | 20.37 | 19.92 | 20.01 | 6,727,693 | -0.34(-1.65%) |
Jul 20, 2015 | 20.24 | 20.45 | 20.23 | 20.35 | 4,048,373 | +0.13(+0.66%) |
Jul 17, 2015 | 20.53 | 20.57 | 20.20 | 20.22 | 2,930,818 | -0.36(-1.76%) |
Jul 16, 2015 | 20.85 | 20.98 | 20.54 | 20.58 | 6,299,891 | -0.12(-0.56%) |
Jul 15, 2015 | 20.93 | 20.97 | 20.68 | 20.69 | 4,405,315 | -0.21(-1.02%) |
Jul 14, 2015 | 20.74 | 20.93 | 20.71 | 20.91 | 4,708,632 | +0.11(+0.51%) |
Jul 13, 2015 | 20.91 | 21.00 | 20.69 | 20.80 | 4,571,912 | +0.04(+0.17%) |
Jul 10, 2015 | 20.57 | 20.83 | 20.53 | 20.76 | 3,576,565 | +0.38(+1.87%) |
Jul 09, 2015 | 20.61 | 20.63 | 20.38 | 20.38 | 4,109,428 | +0.10(+0.48%) |
Jul 08, 2015 | 20.64 | 20.66 | 20.15 | 20.29 | 4,611,925 | -0.52(-2.50%) |
Jul 07, 2015 | 20.72 | 20.83 | 20.25 | 20.81 | 7,055,592 | +0.11(+0.51%) |
Jul 06, 2015 | 20.61 | 20.94 | 20.55 | 20.70 | 3,259,567 | -0.09(-0.42%) |
Jul 02, 2015 | 20.98 | 20.79 | 20.79 | 20.79 | 3,681,558 | -0.15(-0.71%) |
Jul 01, 2015 | 20.97 | 21.23 | 20.74 | 20.94 | 6,008,250 | +0.29(+1.43%) |
Jun 30, 2015 | 20.61 | 20.82 | 20.54 | 20.64 | 5,632,377 | +0.18(+0.87%) |
Jun 29, 2015 | 20.98 | 21.12 | 20.45 | 20.47 | 4,644,373 | -0.67(-3.15%) |
Jun 26, 2015 | 21.23 | 21.38 | 21.06 | 21.13 | 3,729,395 | -0.09(-0.40%) |
Jun 25, 2015 | 21.17 | 21.34 | 21.13 | 21.22 | 3,660,602 | +0.06(+0.29%) |
Jun 24, 2015 | 21.42 | 21.47 | 21.12 | 21.16 | 2,982,200 | -0.15(-0.69%) |
Jun 23, 2015 | 21.38 | 21.47 | 21.19 | 21.30 | 4,385,333 | -0.08(-0.36%) |
Jun 22, 2015 | 21.59 | 21.60 | 21.28 | 21.38 | 3,896,933 | -0.07(-0.32%) |
Jun 19, 2015 | 21.47 | 21.65 | 21.40 | 21.45 | 4,827,985 | -0.02(-0.07%) |
Jun 18, 2015 | 21.30 | 21.53 | 21.25 | 21.46 | 5,288,517 | +0.22(+1.02%) |
Jun 17, 2015 | 21.19 | 21.34 | 21.03 | 21.25 | 3,854,694 | +0.05(+0.26%) |
Jun 16, 2015 | 21.16 | 21.32 | 21.09 | 21.19 | 3,754,711 | -0.04(-0.18%) |
Jun 15, 2015 | 21.36 | 21.49 | 21.19 | 21.23 | 3,156,346 | -0.25(-1.15%) |
Jun 12, 2015 | 21.53 | 21.74 | 21.47 | 21.48 | 3,217,478 | -0.13(-0.61%) |
Jun 11, 2015 | 21.69 | 21.97 | 21.56 | 21.61 | 3,856,616 | +0.03(+0.14%) |
Jun 10, 2015 | 21.19 | 21.69 | 21.14 | 21.58 | 4,018,378 | +0.46(+2.20%) |
Jun 09, 2015 | 20.95 | 21.18 | 20.89 | 21.12 | 2,617,804 | +0.17(+0.81%) |
Jun 08, 2015 | 21.15 | 21.27 | 20.94 | 20.95 | 2,624,406 | -0.28(-1.31%) |
Jun 05, 2015 | 21.18 | 21.29 | 21.04 | 21.22 | 2,293,971 | +0.06(+0.29%) |
Jun 04, 2015 | 21.33 | 21.37 | 21.08 | 21.16 | 2,629,073 | -0.32(-1.48%) |
Jun 03, 2015 | 21.33 | 21.56 | 21.20 | 21.48 | 3,637,974 | +0.22(+1.02%) |
Jun 02, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 2,306,098 | +0.09(+0.40%) |
Jun 01, 2015 | 21.06 | 21.43 | 20.90 | 21.18 | 4,113,915 | +0.22(+1.07%) |
May 29, 2015 | 21.29 | 21.34 | 20.95 | 20.95 | 3,946,741 | -0.40(-1.88%) |
May 28, 2015 | 21.22 | 21.39 | 21.15 | 21.36 | 3,024,828 | +0.05(+0.25%) |
May 27, 2015 | 21.08 | 21.34 | 20.96 | 21.30 | 2,260,307 | +0.26(+1.21%) |
May 26, 2015 | 21.09 | 21.16 | 20.90 | 21.05 | 3,236,096 | -0.12(-0.55%) |
May 22, 2015 | 21.50 | 21.16 | 21.16 | 21.16 | 3,293,814 | -0.36(-1.69%) |
May 21, 2015 | 21.08 | 21.60 | 20.95 | 21.53 | 4,958,650 | +0.37(+1.76%) |
May 20, 2015 | 21.57 | 21.57 | 21.11 | 21.16 | 3,917,025 | -0.34(-1.58%) |
May 19, 2015 | 21.21 | 21.62 | 21.21 | 21.50 | 6,037,685 | +0.44(+2.10%) |
May 18, 2015 | 20.68 | 21.08 | 20.64 | 21.05 | 2,708,312 | +0.31(+1.49%) |
May 15, 2015 | 21.01 | 21.04 | 20.73 | 20.74 | 4,995,937 | -0.28(-1.33%) |
May 14, 2015 | 20.68 | 21.07 | 20.51 | 21.02 | 5,419,634 | +0.52(+2.53%) |
May 13, 2015 | 20.40 | 20.66 | 20.30 | 20.50 | 3,918,865 | +0.12(+0.61%) |
May 12, 2015 | 20.44 | 20.47 | 20.16 | 20.38 | 3,278,581 | -0.22(-1.09%) |
May 11, 2015 | 20.41 | 20.70 | 20.31 | 20.61 | 6,383,243 | +0.13(+0.64%) |
May 08, 2015 | 20.74 | 20.92 | 20.42 | 20.47 | 6,183,536 | +0.05(+0.23%) |
May 07, 2015 | 20.20 | 20.50 | 20.18 | 20.43 | 6,135,116 | +0.22(+1.07%) |
May 06, 2015 | 20.78 | 20.87 | 19.99 | 20.21 | 9,745,012 | -0.50(-2.43%) |
May 05, 2015 | 21.09 | 21.29 | 20.70 | 20.71 | 6,391,621 | -0.48(-2.26%) |
May 04, 2015 | 21.02 | 21.26 | 20.95 | 21.19 | 6,262,882 | +0.19(+0.88%) |
May 01, 2015 | 20.50 | 21.20 | 20.40 | 21.01 | 5,349,872 | +0.50(+2.45%) |
Apr 30, 2015 | 20.66 | 20.78 | 20.36 | 20.50 | 6,031,825 | -0.22(-1.08%) |
Apr 29, 2015 | 20.79 | 20.85 | 20.52 | 20.73 | 5,828,383 | -0.12(-0.59%) |
Apr 28, 2015 | 20.53 | 21.06 | 20.46 | 20.85 | 12,763,260 | +0.50(+2.47%) |
Apr 27, 2015 | 20.40 | 20.70 | 20.25 | 20.35 | 9,093,473 | +0.08(+0.38%) |
Apr 24, 2015 | 20.28 | 20.38 | 20.13 | 20.27 | 3,468,400 | -0.01(-0.04%) |
Apr 23, 2015 | 20.50 | 20.51 | 20.13 | 20.28 | 6,217,579 | -0.50(-2.42%) |
Apr 22, 2015 | 20.64 | 20.88 | 20.50 | 20.78 | 7,920,499 | +0.39(+1.90%) |
Apr 21, 2015 | 20.01 | 20.53 | 19.96 | 20.40 | 5,188,212 | +0.45(+2.25%) |
Apr 20, 2015 | 19.98 | 20.13 | 19.85 | 19.95 | 4,126,462 | +0.09(+0.47%) |
Apr 17, 2015 | 19.83 | 19.94 | 19.72 | 19.85 | 4,727,724 | -0.17(-0.85%) |
Apr 16, 2015 | 20.46 | 20.48 | 19.94 | 20.02 | 4,609,546 | -0.50(-2.41%) |
Apr 15, 2015 | 20.53 | 20.78 | 20.45 | 20.52 | 3,619,814 | +0.06(+0.30%) |
Apr 14, 2015 | 20.45 | 20.57 | 20.23 | 20.46 | 2,954,823 | -0.02(-0.08%) |
Apr 13, 2015 | 20.30 | 20.71 | 20.30 | 20.47 | 2,352,334 | -0.09(-0.45%) |
Apr 10, 2015 | 20.38 | 20.58 | 20.30 | 20.57 | 2,433,767 | +0.20(+0.99%) |
Apr 09, 2015 | 20.35 | 20.40 | 20.18 | 20.37 | 2,483,544 | -0.01(-0.04%) |
Apr 08, 2015 | 20.26 | 20.50 | 20.21 | 20.37 | 4,829,475 | +0.09(+0.46%) |
Apr 07, 2015 | 20.75 | 20.77 | 20.27 | 20.28 | 3,876,893 | -0.45(-2.16%) |
Apr 06, 2015 | 20.52 | 20.75 | 20.42 | 20.73 | 5,677,754 | +0.19(+0.94%) |
Apr 02, 2015 | 20.07 | 20.53 | 20.53 | 20.53 | 8,223,154 | +0.42(+2.11%) |
Apr 01, 2015 | 20.68 | 20.68 | 20.03 | 20.11 | 4,889,348 | -0.49(-2.36%) |
Mar 31, 2015 | 20.32 | 20.78 | 20.23 | 20.60 | 4,676,189 | +0.19(+0.95%) |
Mar 30, 2015 | 20.35 | 20.73 | 20.28 | 20.40 | 5,698,439 | +0.19(+0.92%) |
Mar 27, 2015 | 19.95 | 20.28 | 19.83 | 20.22 | 3,336,556 | +0.28(+1.39%) |
Mar 26, 2015 | 20.10 | 20.17 | 19.87 | 19.94 | 3,910,452 | -0.22(-1.07%) |
Mar 25, 2015 | 20.67 | 20.77 | 20.08 | 20.16 | 4,504,108 | -0.51(-2.46%) |
Mar 24, 2015 | 20.50 | 20.90 | 20.37 | 20.67 | 3,183,814 | +0.13(+0.64%) |
Mar 23, 2015 | 20.67 | 20.80 | 20.48 | 20.53 | 3,243,820 | -0.11(-0.52%) |
Mar 20, 2015 | 20.26 | 20.77 | 20.26 | 20.64 | 5,352,349 | +0.38(+1.87%) |
Mar 19, 2015 | 20.16 | 20.29 | 20.03 | 20.26 | 3,246,349 | +0.05(+0.23%) |
Mar 18, 2015 | 19.82 | 20.33 | 19.66 | 20.22 | 4,030,069 | +0.29(+1.43%) |
Mar 17, 2015 | 20.13 | 20.15 | 19.89 | 19.93 | 4,214,039 | -0.35(-1.71%) |
Mar 16, 2015 | 20.48 | 20.57 | 20.28 | 20.28 | 3,160,747 | -0.13(-0.64%) |
Mar 13, 2015 | 20.74 | 20.75 | 20.25 | 20.41 | 3,657,811 | -0.35(-1.71%) |
Mar 12, 2015 | 20.34 | 20.77 | 20.29 | 20.77 | 4,114,490 | +0.57(+2.83%) |
Mar 11, 2015 | 20.17 | 20.28 | 20.02 | 20.20 | 3,000,721 | +0.03(+0.15%) |
Mar 10, 2015 | 19.99 | 20.27 | 19.86 | 20.16 | 5,259,027 | +0.04(+0.19%) |
Mar 09, 2015 | 20.10 | 20.24 | 20.04 | 20.13 | 2,568,886 | +0.09(+0.46%) |
Mar 06, 2015 | 20.58 | 20.58 | 20.00 | 20.03 | 4,041,274 | -0.66(-3.21%) |
Mar 05, 2015 | 20.42 | 20.77 | 20.42 | 20.70 | 3,982,167 | +0.27(+1.32%) |
Mar 04, 2015 | 20.23 | 20.45 | 20.03 | 20.43 | 4,189,664 | +0.07(+0.34%) |
Mar 03, 2015 | 20.40 | 20.47 | 20.30 | 20.36 | 2,947,114 | -0.11(-0.53%) |
Mar 02, 2015 | 20.20 | 20.47 | 20.16 | 20.47 | 5,381,322 | +0.26(+1.30%) |
Feb 27, 2015 | 20.25 | 20.36 | 20.16 | 20.20 | 2,793,875 | -0.02(-0.11%) |
Feb 26, 2015 | 20.64 | 20.64 | 20.16 | 20.23 | 4,000,050 | -0.44(-2.13%) |
Feb 25, 2015 | 20.73 | 20.79 | 20.55 | 20.67 | 2,667,378 | -0.04(-0.19%) |
Feb 24, 2015 | 20.62 | 20.87 | 20.61 | 20.70 | 6,457,471 | +0.21(+1.02%) |
Feb 23, 2015 | 20.70 | 20.79 | 20.39 | 20.50 | 3,384,787 | -0.14(-0.67%) |
Feb 20, 2015 | 20.54 | 20.65 | 20.38 | 20.64 | 4,122,531 | -0.03(-0.15%) |
Feb 19, 2015 | 20.52 | 20.77 | 20.50 | 20.67 | 3,248,662 | +0.10(+0.49%) |
Feb 18, 2015 | 20.62 | 20.62 | 20.43 | 20.57 | 2,865,518 | -0.08(-0.41%) |
Feb 17, 2015 | 20.37 | 20.74 | 20.33 | 20.65 | 2,900,695 | +0.25(+1.21%) |
Feb 13, 2015 | 20.39 | 20.40 | 20.40 | 20.40 | 3,951,480 | +0.02(+0.08%) |
Feb 12, 2015 | 20.20 | 20.43 | 20.20 | 20.39 | 4,577,384 | +0.24(+1.19%) |
Feb 11, 2015 | 20.25 | 20.44 | 20.13 | 20.15 | 3,930,758 | -0.15(-0.76%) |
Feb 10, 2015 | 20.07 | 20.50 | 19.88 | 20.30 | 7,197,053 | +0.08(+0.42%) |
Feb 09, 2015 | 21.01 | 21.14 | 20.09 | 20.22 | 9,255,226 | +0.12(+0.61%) |
Feb 06, 2015 | 19.77 | 20.17 | 19.70 | 20.10 | 7,394,596 | +0.35(+1.80%) |
Feb 05, 2015 | 20.16 | 20.16 | 19.42 | 19.74 | 7,204,314 | -0.41(-2.03%) |
Feb 04, 2015 | 19.94 | 20.34 | 19.87 | 20.15 | 6,637,134 | +0.12(+0.58%) |
Feb 03, 2015 | 19.55 | 20.04 | 19.50 | 20.03 | 5,315,080 | +0.62(+3.22%) |
Feb 02, 2015 | 19.33 | 19.54 | 18.98 | 19.41 | 5,962,261 | +0.25(+1.29%) |
Jan 30, 2015 | 19.46 | 19.47 | 19.14 | 19.16 | 4,364,753 | -0.45(-2.28%) |
Jan 29, 2015 | 19.19 | 19.68 | 19.05 | 19.61 | 4,784,270 | +0.31(+1.60%) |
Jan 28, 2015 | 19.55 | 19.68 | 19.27 | 19.30 | 4,014,550 | -0.10(-0.52%) |
Jan 27, 2015 | 19.30 | 19.49 | 19.22 | 19.40 | 4,327,995 | -0.15(-0.75%) |
Jan 26, 2015 | 19.08 | 19.57 | 18.91 | 19.55 | 4,939,180 | +0.53(+2.80%) |
Jan 23, 2015 | 18.99 | 19.06 | 18.81 | 19.02 | 4,398,130 | +0.02(+0.12%) |
Jan 22, 2015 | 18.71 | 19.08 | 18.61 | 18.99 | 6,780,180 | +0.40(+2.16%) |
Jan 21, 2015 | 18.21 | 18.65 | 18.21 | 18.59 | 6,514,536 | +0.31(+1.69%) |
Jan 20, 2015 | 18.73 | 18.78 | 18.15 | 18.28 | 4,695,908 | -0.36(-1.94%) |
Jan 16, 2015 | 18.28 | 18.68 | 17.92 | 18.64 | 5,479,528 | +0.32(+1.73%) |
Jan 15, 2015 | 18.90 | 18.97 | 18.31 | 18.33 | 7,940,851 | -0.53(-2.82%) |
Jan 14, 2015 | 18.87 | 19.03 | 18.61 | 18.86 | 6,478,642 | -0.23(-1.21%) |
Jan 13, 2015 | 19.62 | 19.84 | 18.76 | 19.09 | 6,835,513 | -0.34(-1.75%) |
Jan 12, 2015 | 19.66 | 19.71 | 19.39 | 19.43 | 4,057,850 | -0.15(-0.75%) |
Jan 09, 2015 | 19.97 | 20.01 | 19.56 | 19.58 | 7,453,850 | -0.34(-1.70%) |
Jan 08, 2015 | 19.35 | 19.93 | 19.29 | 19.92 | 6,233,412 | +0.76(+3.99%) |
Jan 07, 2015 | 19.01 | 19.29 | 18.96 | 19.15 | 3,532,785 | +0.29(+1.51%) |
Jan 06, 2015 | 18.92 | 19.06 | 18.61 | 18.87 | 4,466,053 | -0.02(-0.12%) |
Jan 05, 2015 | 19.11 | 19.17 | 18.75 | 18.89 | 3,836,469 | -0.33(-1.72%) |
Jan 02, 2015 | 19.51 | 19.58 | 19.08 | 19.22 | 3,920,412 | -0.15(-0.75%) |
Dec 31, 2014 | 19.47 | 19.37 | 19.37 | 19.37 | 2,000,574 | -0.06(-0.32%) |
Dec 30, 2014 | 19.52 | 19.55 | 19.40 | 19.43 | 2,469,985 | -0.09(-0.47%) |
Dec 29, 2014 | 19.42 | 19.57 | 19.38 | 19.52 | 1,805,333 | +0.10(+0.51%) |
Dec 26, 2014 | 19.41 | 19.61 | 19.29 | 19.42 | 1,179,694 | +0.08(+0.40%) |
Dec 24, 2014 | 19.47 | 19.35 | 19.35 | 19.35 | 1,804,237 | -0.11(-0.55%) |
Dec 23, 2014 | 19.54 | 19.66 | 19.41 | 19.45 | 2,994,025 | -0.03(-0.16%) |
Dec 22, 2014 | 19.45 | 19.65 | 19.43 | 19.48 | 5,685,751 | +0.03(+0.16%) |
Dec 19, 2014 | 19.36 | 19.55 | 19.10 | 19.45 | 8,444,636 | +0.18(+0.96%) |
Dec 18, 2014 | 19.08 | 19.29 | 18.96 | 19.27 | 6,416,564 | +0.49(+2.62%) |
Dec 17, 2014 | 18.35 | 18.86 | 18.23 | 18.78 | 7,797,100 | +0.52(+2.86%) |
Dec 16, 2014 | 18.35 | 18.62 | 18.25 | 18.25 | 4,635,731 | -0.19(-1.04%) |
Dec 15, 2014 | 18.52 | 18.72 | 18.29 | 18.45 | 5,296,872 | -0.04(-0.21%) |
Dec 12, 2014 | 18.70 | 18.81 | 18.48 | 18.48 | 5,655,681 | -0.36(-1.92%) |
Dec 11, 2014 | 18.81 | 19.00 | 18.80 | 18.85 | 5,827,756 | +0.15(+0.82%) |
Dec 10, 2014 | 19.14 | 19.14 | 18.63 | 18.69 | 5,000,578 | -0.45(-2.37%) |
Dec 09, 2014 | 18.65 | 19.20 | 18.61 | 19.15 | 7,580,176 | +0.26(+1.38%) |
Dec 08, 2014 | 19.05 | 19.18 | 18.85 | 18.88 | 5,403,698 | -0.23(-1.21%) |
Dec 05, 2014 | 19.02 | 19.27 | 18.93 | 19.11 | 7,302,579 | +0.07(+0.36%) |
Dec 04, 2014 | 19.02 | 19.08 | 18.88 | 19.05 | 5,664,652 | +0.04(+0.20%) |
Dec 03, 2014 | 18.75 | 19.04 | 18.72 | 19.01 | 5,636,551 | +0.30(+1.60%) |
Dec 02, 2014 | 18.37 | 18.77 | 18.34 | 18.71 | 3,917,254 | +0.31(+1.67%) |
Dec 01, 2014 | 18.51 | 18.59 | 18.33 | 18.40 | 4,590,710 | -0.20(-1.07%) |
Nov 28, 2014 | 18.57 | 18.68 | 18.42 | 18.60 | 1,471,845 | +0.06(+0.33%) |
Nov 26, 2014 | 18.65 | 18.54 | 18.54 | 18.54 | 2,940,880 | -0.08(-0.45%) |
Nov 25, 2014 | 18.81 | 18.98 | 18.53 | 18.62 | 4,454,829 | -0.06(-0.33%) |
Nov 24, 2014 | 18.55 | 18.71 | 18.52 | 18.68 | 2,876,223 | +0.18(+1.00%) |
Nov 21, 2014 | 18.55 | 18.73 | 18.48 | 18.50 | 6,009,926 | +0.17(+0.92%) |
Nov 20, 2014 | 17.95 | 18.48 | 17.86 | 18.33 | 5,025,844 | +0.34(+1.88%) |
Nov 19, 2014 | 17.98 | 18.08 | 17.82 | 17.99 | 3,864,945 | +0.02(+0.09%) |
Nov 18, 2014 | 17.68 | 18.12 | 17.67 | 17.98 | 5,999,888 | +0.32(+1.78%) |
Nov 17, 2014 | 17.75 | 17.82 | 17.50 | 17.66 | 3,860,116 | -0.16(-0.91%) |
Nov 14, 2014 | 17.76 | 18.01 | 17.74 | 17.82 | 3,123,043 | +0.01(+0.04%) |
Nov 13, 2014 | 17.82 | 17.95 | 17.72 | 17.82 | 3,990,695 | -0.01(-0.04%) |
Nov 12, 2014 | 17.83 | 17.88 | 17.66 | 17.82 | 3,169,174 | -0.02(-0.13%) |
Nov 11, 2014 | 17.79 | 17.93 | 17.77 | 17.85 | 2,904,780 | +0.03(+0.17%) |
Nov 10, 2014 | 17.95 | 18.09 | 17.73 | 17.82 | 3,752,313 | -0.13(-0.73%) |
Nov 07, 2014 | 17.82 | 18.03 | 17.78 | 17.95 | 5,084,418 | +0.16(+0.91%) |
Nov 06, 2014 | 17.32 | 17.84 | 17.32 | 17.78 | 5,929,088 | +0.51(+2.98%) |
Nov 05, 2014 | 17.18 | 17.32 | 17.05 | 17.27 | 7,141,222 | +0.22(+1.31%) |
Nov 04, 2014 | 16.99 | 17.19 | 16.92 | 17.05 | 6,017,864 | -0.02(-0.09%) |
Nov 03, 2014 | 16.99 | 17.16 | 16.84 | 17.06 | 9,015,053 | +0.10(+0.59%) |
Oct 31, 2014 | 16.92 | 17.11 | 16.73 | 16.96 | 9,307,185 | +0.21(+1.24%) |
Oct 30, 2014 | 16.64 | 17.05 | 16.64 | 16.75 | 7,805,121 | -0.01(-0.05%) |
Oct 29, 2014 | 17.12 | 17.15 | 16.59 | 16.76 | 6,456,941 | -0.25(-1.49%) |
Oct 28, 2014 | 16.75 | 17.17 | 16.43 | 17.02 | 15,490,999 | -0.64(-3.61%) |
Oct 27, 2014 | 17.49 | 17.75 | 17.74 | 17.65 | 7,129,205 | -0.08(-0.48%) |
Oct 24, 2014 | 17.65 | 17.76 | 17.39 | 17.74 | 3,313,490 | +0.12(+0.65%) |
Oct 23, 2014 | 17.55 | 17.82 | 17.55 | 17.62 | 2,320,102 | +0.26(+1.50%) |
Oct 22, 2014 | 17.37 | 17.77 | 17.33 | 17.36 | 6,415,570 | +0.13(+0.76%) |
Oct 21, 2014 | 17.18 | 17.34 | 17.04 | 17.23 | 8,648,109 | +0.11(+0.63%) |
Oct 20, 2014 | 16.69 | 17.16 | 16.59 | 17.12 | 6,489,631 | +0.47(+2.81%) |
Oct 17, 2014 | 16.40 | 16.74 | 16.37 | 16.66 | 6,444,911 | +0.35(+2.12%) |
Oct 16, 2014 | 15.70 | 16.41 | 15.62 | 16.31 | 7,428,546 | +0.28(+1.73%) |
Oct 15, 2014 | 15.69 | 16.08 | 15.25 | 16.03 | 15,152,546 | -0.07(-0.43%) |
Oct 14, 2014 | 16.18 | 16.33 | 15.60 | 16.10 | 12,163,482 | -0.02(-0.10%) |
Oct 13, 2014 | 16.83 | 17.05 | 16.07 | 16.12 | 11,343,522 | -0.91(-5.37%) |
Oct 10, 2014 | 17.49 | 17.61 | 17.02 | 17.03 | 5,097,105 | -0.46(-2.64%) |
Oct 09, 2014 | 17.93 | 18.03 | 17.39 | 17.49 | 5,427,615 | -0.50(-2.78%) |
Oct 08, 2014 | 17.65 | 18.01 | 17.49 | 17.99 | 6,443,732 | +0.33(+1.87%) |
Oct 07, 2014 | 17.87 | 17.97 | 17.65 | 17.66 | 7,309,833 | -0.34(-1.91%) |
Oct 06, 2014 | 18.15 | 18.28 | 17.96 | 18.01 | 4,541,640 | -0.11(-0.59%) |
Oct 03, 2014 | 18.29 | 18.36 | 17.96 | 18.11 | 7,181,106 | -0.02(-0.13%) |
Oct 02, 2014 | 18.00 | 18.21 | 17.94 | 18.14 | 6,424,929 | +0.15(+0.81%) |
Oct 01, 2014 | 18.53 | 18.54 | 17.95 | 17.99 | 5,569,541 | -0.32(-1.76%) |
Sep 30, 2014 | 18.92 | 19.07 | 18.28 | 18.31 | 12,188,783 | +0.46(+2.57%) |
Sep 29, 2014 | 17.68 | 17.94 | 17.63 | 17.85 | 3,452,574 | -0.02(-0.09%) |
Sep 26, 2014 | 17.88 | 17.93 | 17.68 | 17.87 | 3,215,245 | +0.01(+0.04%) |
Sep 25, 2014 | 18.01 | 18.09 | 17.78 | 17.86 | 3,704,620 | -0.19(-1.06%) |
Sep 24, 2014 | 17.87 | 18.08 | 17.79 | 18.05 | 5,010,009 | +0.09(+0.51%) |
Sep 23, 2014 | 17.81 | 18.04 | 17.78 | 17.96 | 5,523,885 | +0.02(+0.13%) |
Sep 22, 2014 | 18.20 | 18.24 | 17.89 | 17.94 | 3,510,696 | -0.31(-1.68%) |
Sep 19, 2014 | 18.61 | 18.61 | 18.08 | 18.24 | 6,047,485 | -0.29(-1.57%) |
Sep 18, 2014 | 18.70 | 18.76 | 18.44 | 18.53 | 2,768,362 | -0.18(-0.94%) |
Sep 17, 2014 | 18.61 | 18.97 | 18.61 | 18.71 | 9,604,589 | +0.20(+1.08%) |
Sep 16, 2014 | 18.23 | 18.58 | 18.18 | 18.51 | 4,575,426 | +0.23(+1.26%) |
Sep 15, 2014 | 18.24 | 18.40 | 18.13 | 18.28 | 5,685,102 | +0.00(+0.00%) |
Sep 12, 2014 | 18.33 | 18.33 | 18.17 | 18.28 | 5,572,166 | -0.08(-0.46%) |
Sep 11, 2014 | 18.10 | 18.42 | 18.06 | 18.37 | 4,195,370 | +0.24(+1.31%) |
Sep 10, 2014 | 18.22 | 18.25 | 18.08 | 18.13 | 2,711,020 | -0.08(-0.42%) |
Sep 09, 2014 | 18.36 | 18.39 | 18.17 | 18.21 | 4,031,319 | -0.19(-1.04%) |
Sep 08, 2014 | 18.14 | 18.47 | 18.14 | 18.40 | 4,779,543 | +0.26(+1.44%) |
Sep 05, 2014 | 18.14 | 18.20 | 18.03 | 18.14 | 2,517,031 | -0.04(-0.21%) |
Sep 04, 2014 | 17.98 | 18.37 | 17.98 | 18.17 | 4,526,174 | +0.19(+1.06%) |
Sep 03, 2014 | 18.14 | 18.15 | 17.89 | 17.98 | 3,821,191 | -0.08(-0.42%) |
Sep 02, 2014 | 18.05 | 18.08 | 17.94 | 18.06 | 4,443,794 | +0.09(+0.51%) |
Aug 29, 2014 | 17.99 | 17.97 | 17.97 | 17.97 | 2,712,842 | -0.03(-0.17%) |
Aug 28, 2014 | 17.91 | 18.03 | 17.89 | 18.00 | 3,092,557 | +0.00(+0.00%) |
Aug 27, 2014 | 17.96 | 18.03 | 17.86 | 18.00 | 4,092,460 | +0.04(+0.21%) |
Aug 26, 2014 | 18.10 | 18.10 | 17.89 | 17.96 | 2,439,323 | -0.05(-0.30%) |
Aug 25, 2014 | 18.06 | 18.13 | 17.95 | 18.01 | 3,640,300 | +0.02(+0.13%) |
Aug 22, 2014 | 17.99 | 18.06 | 17.88 | 17.99 | 2,491,658 | -0.01(-0.04%) |
Aug 21, 2014 | 17.89 | 18.00 | 17.69 | 18.00 | 3,687,397 | +0.11(+0.60%) |
Aug 20, 2014 | 17.72 | 17.95 | 17.67 | 17.89 | 3,520,707 | +0.14(+0.78%) |
Aug 19, 2014 | 17.68 | 17.86 | 17.67 | 17.75 | 6,148,895 | +0.24(+1.35%) |
Aug 18, 2014 | 17.23 | 17.55 | 17.23 | 17.52 | 3,585,791 | +0.40(+2.33%) |
Aug 15, 2014 | 17.09 | 17.23 | 16.91 | 17.12 | 4,185,824 | +0.11(+0.68%) |
Aug 14, 2014 | 16.70 | 17.01 | 16.68 | 17.00 | 3,214,243 | +0.33(+1.97%) |
Aug 13, 2014 | 16.76 | 16.80 | 16.59 | 16.67 | 2,425,826 | +0.02(+0.14%) |
Aug 12, 2014 | 16.74 | 16.77 | 16.55 | 16.65 | 2,327,418 | -0.09(-0.55%) |
Aug 11, 2014 | 16.56 | 16.82 | 16.56 | 16.74 | 3,949,806 | +0.24(+1.44%) |
Aug 08, 2014 | 16.15 | 16.54 | 16.15 | 16.51 | 3,956,896 | +0.38(+2.37%) |
Aug 07, 2014 | 16.32 | 16.39 | 16.08 | 16.12 | 3,567,521 | -0.11(-0.66%) |
Aug 06, 2014 | 16.05 | 16.29 | 16.01 | 16.23 | 3,534,206 | +0.07(+0.43%) |
Aug 05, 2014 | 16.26 | 16.40 | 16.08 | 16.16 | 4,189,065 | -0.16(-0.99%) |
Aug 04, 2014 | 16.30 | 16.38 | 16.11 | 16.32 | 3,792,242 | +0.08(+0.52%) |