Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.70 | 20.93 | 20.64 | 20.69 | 3,934,081 | -0.22(-1.04%) |
Aug 28, 2015 | 20.83 | 21.00 | 20.69 | 20.91 | 6,478,352 | +0.06(+0.31%) |
Aug 27, 2015 | 20.70 | 21.03 | 20.42 | 20.85 | 6,590,524 | +0.34(+1.68%) |
Aug 26, 2015 | 20.50 | 20.53 | 19.88 | 20.50 | 8,038,009 | +0.55(+2.77%) |
Aug 25, 2015 | 21.01 | 21.08 | 19.93 | 19.95 | 8,656,600 | -0.55(-2.66%) |
Aug 24, 2015 | 20.39 | 21.04 | 19.87 | 20.49 | 14,032,118 | -0.80(-3.77%) |
Aug 21, 2015 | 21.76 | 21.87 | 21.27 | 21.30 | 7,585,065 | -0.64(-2.92%) |
Aug 20, 2015 | 22.35 | 22.45 | 21.76 | 21.94 | 7,693,003 | -0.55(-2.46%) |
Aug 19, 2015 | 22.51 | 22.66 | 22.40 | 22.49 | 6,496,833 | -0.06(-0.25%) |
Aug 18, 2015 | 22.71 | 22.72 | 22.53 | 22.55 | 4,672,364 | -0.16(-0.71%) |
Aug 17, 2015 | 22.45 | 22.73 | 22.39 | 22.71 | 2,787,296 | +0.10(+0.46%) |
Aug 14, 2015 | 22.57 | 22.66 | 22.43 | 22.60 | 3,458,062 | +0.02(+0.07%) |
Aug 13, 2015 | 22.77 | 22.94 | 22.56 | 22.59 | 4,551,791 | +0.02(+0.07%) |
Aug 12, 2015 | 22.23 | 22.59 | 21.98 | 22.57 | 6,219,832 | +0.22(+0.97%) |
Aug 11, 2015 | 22.66 | 22.66 | 22.20 | 22.35 | 3,209,383 | -0.41(-1.80%) |
Aug 10, 2015 | 22.63 | 22.80 | 22.55 | 22.76 | 6,809,880 | +0.26(+1.18%) |
Aug 07, 2015 | 22.41 | 22.54 | 22.24 | 22.50 | 5,095,708 | +0.04(+0.18%) |
Aug 06, 2015 | 22.74 | 22.82 | 22.42 | 22.46 | 5,229,296 | -0.19(-0.85%) |
Aug 05, 2015 | 22.65 | 22.90 | 22.55 | 22.65 | 7,389,699 | +0.22(+0.97%) |
Aug 04, 2015 | 22.64 | 22.68 | 22.41 | 22.43 | 5,102,902 | -0.15(-0.67%) |
Aug 03, 2015 | 22.73 | 22.75 | 22.47 | 22.59 | 6,559,733 | -0.20(-0.88%) |
Jul 31, 2015 | 22.45 | 22.93 | 22.43 | 22.79 | 10,146,349 | +0.37(+1.65%) |
Jul 30, 2015 | 22.02 | 22.44 | 21.84 | 22.42 | 8,665,832 | +0.38(+1.75%) |
Jul 29, 2015 | 21.93 | 22.13 | 21.61 | 22.03 | 13,134,905 | -0.07(-0.33%) |
Jul 28, 2015 | 22.12 | 22.15 | 21.70 | 22.11 | 18,765,518 | +0.11(+0.51%) |
Jul 27, 2015 | 22.06 | 22.25 | 21.94 | 21.99 | 13,201,296 | -0.09(-0.40%) |
Jul 24, 2015 | 22.95 | 23.36 | 21.94 | 22.08 | 43,808,064 | +0.84(+3.96%) |
Jul 23, 2015 | 21.16 | 21.34 | 21.12 | 21.24 | 7,416,065 | +0.24(+1.15%) |
Jul 22, 2015 | 20.89 | 21.00 | 20.73 | 21.00 | 5,322,986 | -0.12(-0.57%) |
Jul 21, 2015 | 21.08 | 21.32 | 20.97 | 21.12 | 4,909,042 | -0.02(-0.08%) |
Jul 20, 2015 | 21.17 | 21.30 | 21.09 | 21.13 | 7,649,120 | -0.02(-0.11%) |
Jul 17, 2015 | 21.20 | 21.28 | 20.99 | 21.16 | 4,067,806 | +0.03(+0.15%) |
Jul 16, 2015 | 21.06 | 21.28 | 21.01 | 21.13 | 4,547,579 | +0.16(+0.76%) |
Jul 15, 2015 | 20.89 | 21.15 | 20.86 | 20.97 | 3,653,485 | +0.07(+0.35%) |
Jul 14, 2015 | 20.97 | 21.06 | 20.77 | 20.89 | 6,475,733 | -0.06(-0.31%) |
Jul 13, 2015 | 21.01 | 21.09 | 20.83 | 20.96 | 4,448,611 | -0.01(-0.04%) |
Jul 10, 2015 | 20.85 | 21.05 | 20.78 | 20.97 | 5,840,271 | +0.35(+1.71%) |
Jul 09, 2015 | 20.85 | 21.01 | 20.53 | 20.61 | 7,290,497 | +0.08(+0.39%) |
Jul 08, 2015 | 20.61 | 20.77 | 20.44 | 20.53 | 5,990,651 | -0.22(-1.08%) |
Jul 07, 2015 | 20.66 | 20.82 | 20.11 | 20.76 | 5,626,068 | +0.11(+0.54%) |
Jul 06, 2015 | 20.77 | 20.77 | 20.45 | 20.65 | 6,499,095 | -0.29(-1.38%) |
Jul 02, 2015 | 21.12 | 20.93 | 20.93 | 20.93 | 5,397,237 | -0.15(-0.72%) |
Jul 01, 2015 | 21.10 | 21.20 | 20.90 | 21.09 | 4,625,659 | +0.26(+1.27%) |
Jun 30, 2015 | 21.07 | 21.09 | 20.81 | 20.82 | 5,604,360 | -0.11(-0.54%) |
Jun 29, 2015 | 21.10 | 21.22 | 20.87 | 20.93 | 5,746,335 | -0.38(-1.80%) |
Jun 26, 2015 | 21.59 | 21.59 | 21.10 | 21.32 | 8,051,108 | -0.30(-1.37%) |
Jun 25, 2015 | 21.50 | 21.74 | 21.49 | 21.62 | 4,245,250 | +0.06(+0.30%) |
Jun 24, 2015 | 21.77 | 21.89 | 21.48 | 21.55 | 6,011,683 | -0.25(-1.14%) |
Jun 23, 2015 | 21.68 | 21.81 | 21.59 | 21.80 | 5,100,438 | +0.14(+0.63%) |
Jun 22, 2015 | 21.56 | 21.79 | 21.38 | 21.66 | 10,724,035 | -0.19(-0.88%) |
Jun 19, 2015 | 22.37 | 22.38 | 21.79 | 21.86 | 9,983,808 | -0.51(-2.26%) |
Jun 18, 2015 | 22.42 | 22.53 | 22.02 | 22.36 | 8,725,118 | +0.38(+1.71%) |
Jun 17, 2015 | 22.08 | 22.12 | 21.74 | 21.98 | 6,151,004 | -0.02(-0.07%) |
Jun 16, 2015 | 21.78 | 22.05 | 21.72 | 22.00 | 4,855,166 | +0.21(+0.96%) |
Jun 15, 2015 | 21.74 | 21.82 | 21.42 | 21.79 | 5,755,520 | -0.17(-0.77%) |
Jun 12, 2015 | 22.20 | 22.26 | 21.94 | 21.96 | 4,461,592 | -0.42(-1.90%) |
Jun 11, 2015 | 22.29 | 22.53 | 22.27 | 22.39 | 4,522,990 | +0.19(+0.87%) |
Jun 10, 2015 | 22.07 | 22.24 | 22.06 | 22.19 | 4,299,987 | +0.22(+1.02%) |
Jun 09, 2015 | 21.84 | 22.01 | 21.64 | 21.97 | 4,567,671 | +0.18(+0.81%) |
Jun 08, 2015 | 21.98 | 22.10 | 21.67 | 21.79 | 3,419,793 | -0.16(-0.73%) |
Jun 05, 2015 | 21.74 | 22.06 | 21.67 | 21.95 | 4,300,086 | +0.18(+0.85%) |
Jun 04, 2015 | 21.95 | 22.02 | 21.70 | 21.77 | 4,259,826 | -0.18(-0.84%) |
Jun 03, 2015 | 21.94 | 22.05 | 21.83 | 21.95 | 4,962,976 | +0.10(+0.48%) |
Jun 02, 2015 | 21.70 | 21.98 | 21.70 | 21.85 | 4,658,910 | +0.15(+0.70%) |
Jun 01, 2015 | 21.91 | 22.09 | 21.37 | 21.70 | 10,319,672 | -0.59(-2.66%) |
May 29, 2015 | 22.08 | 22.45 | 22.08 | 22.29 | 10,226,222 | +0.20(+0.91%) |
May 28, 2015 | 22.24 | 22.27 | 22.06 | 22.09 | 6,438,512 | -0.13(-0.58%) |
May 27, 2015 | 21.77 | 22.58 | 21.77 | 22.22 | 13,685,869 | +0.66(+3.08%) |
May 26, 2015 | 21.94 | 21.94 | 21.47 | 21.55 | 5,513,554 | -0.50(-2.25%) |
May 22, 2015 | 22.04 | 22.05 | 22.05 | 22.05 | 3,727,339 | +0.01(+0.04%) |
May 21, 2015 | 22.01 | 22.10 | 21.75 | 22.04 | 4,153,431 | -0.01(-0.04%) |
May 20, 2015 | 21.98 | 22.16 | 21.87 | 22.05 | 4,102,808 | +0.06(+0.25%) |
May 19, 2015 | 22.11 | 22.13 | 21.86 | 21.99 | 4,657,627 | -0.07(-0.33%) |
May 18, 2015 | 21.85 | 22.12 | 21.79 | 22.07 | 4,613,212 | +0.24(+1.10%) |
May 15, 2015 | 21.93 | 21.95 | 21.67 | 21.83 | 4,439,477 | -0.10(-0.44%) |
May 14, 2015 | 21.75 | 21.92 | 21.71 | 21.92 | 4,418,230 | +0.22(+1.03%) |
May 13, 2015 | 21.71 | 21.81 | 21.64 | 21.70 | 4,609,836 | +0.09(+0.41%) |
May 12, 2015 | 21.86 | 21.86 | 21.41 | 21.61 | 6,111,959 | -0.03(-0.15%) |
May 11, 2015 | 21.59 | 21.80 | 21.55 | 21.64 | 5,755,464 | +0.09(+0.41%) |
May 08, 2015 | 21.53 | 21.75 | 21.52 | 21.55 | 5,253,753 | +0.20(+0.94%) |
May 07, 2015 | 21.34 | 21.48 | 21.30 | 21.35 | 4,185,192 | +0.05(+0.22%) |
May 06, 2015 | 21.44 | 21.62 | 21.18 | 21.31 | 5,906,463 | -0.01(-0.04%) |
May 05, 2015 | 21.56 | 21.72 | 21.27 | 21.31 | 6,710,524 | -0.31(-1.44%) |
May 04, 2015 | 21.49 | 21.64 | 21.47 | 21.63 | 4,974,126 | +0.13(+0.59%) |
May 01, 2015 | 21.33 | 21.57 | 21.33 | 21.50 | 7,410,529 | +0.38(+1.82%) |
Apr 30, 2015 | 21.14 | 21.33 | 20.99 | 21.11 | 4,955,888 | -0.16(-0.75%) |
Apr 29, 2015 | 21.30 | 21.43 | 21.05 | 21.27 | 7,991,565 | -0.16(-0.75%) |
Apr 28, 2015 | 21.01 | 21.51 | 20.89 | 21.43 | 8,704,793 | +0.31(+1.48%) |
Apr 27, 2015 | 20.91 | 21.28 | 20.80 | 21.12 | 12,491,636 | +0.24(+1.15%) |
Apr 24, 2015 | 20.53 | 20.99 | 20.51 | 20.88 | 23,240,778 | +1.71(+8.92%) |
Apr 23, 2015 | 19.28 | 19.36 | 18.87 | 19.17 | 11,340,269 | -0.31(-1.60%) |
Apr 22, 2015 | 19.37 | 19.53 | 19.00 | 19.48 | 6,486,459 | +0.18(+0.91%) |
Apr 21, 2015 | 19.29 | 19.40 | 19.12 | 19.31 | 5,352,565 | +0.02(+0.12%) |
Apr 20, 2015 | 19.09 | 19.30 | 18.97 | 19.29 | 4,010,696 | +0.33(+1.73%) |
Apr 17, 2015 | 19.21 | 19.25 | 18.81 | 18.96 | 7,697,200 | -0.45(-2.31%) |
Apr 16, 2015 | 19.39 | 19.56 | 19.32 | 19.40 | 7,472,194 | -0.07(-0.37%) |
Apr 15, 2015 | 19.48 | 19.56 | 19.25 | 19.48 | 12,702,114 | +0.31(+1.63%) |
Apr 14, 2015 | 19.00 | 19.32 | 18.95 | 19.17 | 10,485,480 | +0.31(+1.65%) |
Apr 13, 2015 | 18.99 | 19.13 | 18.85 | 18.85 | 4,491,155 | -0.14(-0.72%) |
Apr 10, 2015 | 18.98 | 19.06 | 18.86 | 18.99 | 4,689,453 | +0.08(+0.42%) |
Apr 09, 2015 | 18.67 | 18.96 | 18.58 | 18.91 | 6,337,623 | +0.26(+1.41%) |
Apr 08, 2015 | 18.71 | 18.87 | 18.57 | 18.65 | 9,143,512 | -0.06(-0.34%) |
Apr 07, 2015 | 18.16 | 18.90 | 18.13 | 18.71 | 7,919,821 | +0.58(+3.17%) |
Apr 06, 2015 | 17.97 | 18.17 | 17.83 | 18.13 | 7,542,030 | +0.10(+0.53%) |
Apr 02, 2015 | 17.98 | 18.04 | 18.04 | 18.04 | 4,562,508 | +0.06(+0.36%) |
Apr 01, 2015 | 17.97 | 18.07 | 17.74 | 17.97 | 4,797,491 | -0.06(-0.35%) |
Mar 31, 2015 | 17.93 | 18.11 | 17.92 | 18.04 | 4,932,270 | +0.04(+0.22%) |
Mar 30, 2015 | 17.95 | 18.07 | 17.74 | 18.00 | 5,570,276 | +0.19(+1.08%) |
Mar 27, 2015 | 17.82 | 17.94 | 17.72 | 17.81 | 5,010,523 | -0.02(-0.09%) |
Mar 26, 2015 | 18.01 | 18.02 | 17.68 | 17.82 | 7,544,615 | -0.32(-1.76%) |
Mar 25, 2015 | 18.71 | 18.77 | 18.13 | 18.14 | 5,292,324 | -0.55(-2.95%) |
Mar 24, 2015 | 19.00 | 19.09 | 18.70 | 18.69 | 7,559,235 | -0.36(-1.89%) |
Mar 23, 2015 | 18.97 | 19.18 | 18.92 | 19.05 | 3,417,214 | +0.14(+0.72%) |
Mar 20, 2015 | 19.00 | 19.17 | 18.91 | 18.92 | 7,217,685 | +0.02(+0.13%) |
Mar 19, 2015 | 18.89 | 19.10 | 18.89 | 18.89 | 4,662,261 | -0.10(-0.51%) |
Mar 18, 2015 | 18.77 | 19.12 | 18.75 | 18.99 | 5,606,249 | +0.22(+1.15%) |
Mar 17, 2015 | 18.63 | 18.91 | 18.62 | 18.77 | 5,612,513 | -0.13(-0.68%) |
Mar 16, 2015 | 18.46 | 18.96 | 18.42 | 18.90 | 6,376,177 | +0.18(+0.98%) |
Mar 13, 2015 | 18.79 | 18.81 | 18.49 | 18.72 | 3,856,228 | -0.11(-0.59%) |
Mar 12, 2015 | 18.72 | 18.94 | 18.69 | 18.83 | 4,158,989 | +0.11(+0.60%) |
Mar 11, 2015 | 18.69 | 18.88 | 18.69 | 18.72 | 5,296,155 | +0.04(+0.21%) |
Mar 10, 2015 | 18.97 | 19.05 | 18.68 | 18.68 | 5,726,511 | -0.43(-2.26%) |
Mar 09, 2015 | 19.47 | 19.56 | 19.01 | 19.11 | 11,903,751 | +0.28(+1.48%) |
Mar 06, 2015 | 18.44 | 18.83 | 18.43 | 18.83 | 14,552,534 | +0.34(+1.81%) |
Mar 05, 2015 | 18.63 | 18.81 | 18.45 | 18.49 | 4,796,287 | -0.05(-0.26%) |
Mar 04, 2015 | 19.05 | 19.08 | 18.54 | 18.54 | 6,368,376 | -0.54(-2.81%) |
Mar 03, 2015 | 19.01 | 19.13 | 18.89 | 19.08 | 4,728,030 | -0.10(-0.54%) |
Mar 02, 2015 | 19.10 | 19.29 | 18.90 | 19.18 | 5,752,724 | +0.08(+0.42%) |
Feb 27, 2015 | 19.13 | 19.29 | 19.04 | 19.10 | 5,538,298 | -0.08(-0.42%) |
Feb 26, 2015 | 19.41 | 19.54 | 19.07 | 19.18 | 4,822,566 | -0.31(-1.59%) |
Feb 25, 2015 | 19.44 | 19.55 | 19.38 | 19.49 | 5,605,416 | +0.04(+0.20%) |
Feb 24, 2015 | 19.18 | 19.55 | 19.14 | 19.45 | 9,222,542 | +0.25(+1.33%) |
Feb 23, 2015 | 19.20 | 19.20 | 19.01 | 19.20 | 5,602,468 | -0.06(-0.29%) |
Feb 20, 2015 | 19.04 | 19.27 | 18.90 | 19.25 | 8,135,622 | +0.16(+0.83%) |
Feb 19, 2015 | 18.88 | 19.17 | 18.79 | 19.09 | 4,085,729 | +0.20(+1.05%) |
Feb 18, 2015 | 18.95 | 19.01 | 18.83 | 18.89 | 3,031,449 | -0.14(-0.75%) |
Feb 17, 2015 | 18.95 | 19.05 | 18.84 | 19.04 | 3,059,814 | +0.07(+0.38%) |
Feb 13, 2015 | 18.81 | 18.97 | 18.97 | 18.97 | 3,147,565 | +0.15(+0.80%) |
Feb 12, 2015 | 18.64 | 19.05 | 18.62 | 18.82 | 5,647,740 | +0.29(+1.55%) |
Feb 11, 2015 | 18.41 | 18.60 | 18.38 | 18.53 | 5,082,918 | +0.14(+0.74%) |
Feb 10, 2015 | 18.54 | 18.56 | 18.19 | 18.39 | 3,800,460 | -0.02(-0.13%) |
Feb 09, 2015 | 18.54 | 18.66 | 18.40 | 18.42 | 3,428,559 | -0.22(-1.19%) |
Feb 06, 2015 | 18.49 | 18.78 | 18.49 | 18.64 | 6,321,764 | +0.15(+0.82%) |
Feb 05, 2015 | 18.16 | 18.57 | 18.15 | 18.49 | 5,314,679 | +0.40(+2.20%) |
Feb 04, 2015 | 18.35 | 18.68 | 18.06 | 18.09 | 7,136,126 | -0.38(-2.07%) |
Feb 03, 2015 | 18.05 | 18.52 | 18.05 | 18.47 | 6,863,731 | +0.53(+2.93%) |
Feb 02, 2015 | 18.08 | 18.16 | 17.62 | 17.95 | 7,538,142 | -0.14(-0.75%) |
Jan 30, 2015 | 17.99 | 18.19 | 17.95 | 18.08 | 10,059,597 | +0.02(+0.09%) |
Jan 29, 2015 | 18.07 | 18.29 | 17.89 | 18.07 | 8,224,268 | +0.05(+0.26%) |
Jan 28, 2015 | 18.61 | 18.77 | 18.02 | 18.02 | 15,069,348 | +0.65(+3.76%) |
Jan 27, 2015 | 17.37 | 17.53 | 17.29 | 17.37 | 6,328,697 | -0.25(-1.44%) |
Jan 26, 2015 | 17.49 | 17.63 | 17.31 | 17.62 | 2,701,188 | +0.11(+0.64%) |
Jan 23, 2015 | 17.53 | 17.80 | 17.48 | 17.51 | 2,693,989 | -0.03(-0.18%) |
Jan 22, 2015 | 17.18 | 17.55 | 17.12 | 17.54 | 2,218,887 | +0.17(+0.96%) |
Jan 21, 2015 | 17.14 | 17.41 | 17.00 | 17.38 | 3,739,224 | +0.10(+0.55%) |
Jan 20, 2015 | 17.30 | 17.38 | 17.08 | 17.28 | 3,561,588 | +0.07(+0.42%) |
Jan 16, 2015 | 17.01 | 17.25 | 16.90 | 17.21 | 4,647,183 | +0.19(+1.12%) |
Jan 15, 2015 | 17.76 | 17.94 | 16.96 | 17.02 | 13,593,408 | -0.68(-3.87%) |
Jan 14, 2015 | 17.66 | 17.77 | 17.29 | 17.70 | 7,970,203 | -0.12(-0.67%) |
Jan 13, 2015 | 17.74 | 18.24 | 17.62 | 17.82 | 4,450,702 | -0.04(-0.22%) |
Jan 12, 2015 | 18.18 | 18.18 | 17.81 | 17.86 | 6,797,072 | -0.48(-2.60%) |
Jan 09, 2015 | 18.32 | 18.47 | 18.04 | 18.34 | 5,225,287 | +0.02(+0.09%) |
Jan 08, 2015 | 17.99 | 18.38 | 17.98 | 18.32 | 6,811,564 | +0.52(+2.90%) |
Jan 07, 2015 | 17.51 | 18.07 | 17.44 | 17.80 | 12,332,370 | +0.39(+2.24%) |
Jan 06, 2015 | 17.65 | 17.68 | 17.29 | 17.41 | 5,432,549 | -0.25(-1.40%) |
Jan 05, 2015 | 17.76 | 17.77 | 17.56 | 17.66 | 4,784,616 | -0.20(-1.11%) |
Jan 02, 2015 | 17.87 | 17.96 | 17.69 | 17.86 | 2,622,901 | +0.10(+0.58%) |
Dec 31, 2014 | 18.05 | 17.76 | 17.76 | 17.76 | 2,369,001 | -0.28(-1.54%) |
Dec 30, 2014 | 17.96 | 18.13 | 17.87 | 18.04 | 2,274,569 | +0.06(+0.35%) |
Dec 29, 2014 | 18.08 | 18.18 | 17.96 | 17.97 | 3,234,243 | -0.11(-0.62%) |
Dec 26, 2014 | 18.19 | 18.28 | 18.08 | 18.08 | 2,492,075 | -0.08(-0.44%) |
Dec 24, 2014 | 18.13 | 18.16 | 18.16 | 18.16 | 1,682,698 | +0.02(+0.09%) |
Dec 23, 2014 | 18.04 | 18.38 | 18.01 | 18.15 | 4,995,348 | +0.12(+0.66%) |
Dec 22, 2014 | 17.84 | 18.07 | 17.84 | 18.03 | 4,092,034 | +0.14(+0.80%) |
Dec 19, 2014 | 17.55 | 17.88 | 17.49 | 17.88 | 10,933,860 | +0.46(+2.65%) |
Dec 18, 2014 | 17.26 | 17.43 | 17.25 | 17.42 | 4,892,638 | +0.38(+2.24%) |
Dec 17, 2014 | 17.03 | 17.16 | 16.89 | 17.04 | 6,811,256 | +0.04(+0.23%) |
Dec 16, 2014 | 16.80 | 17.23 | 16.73 | 17.00 | 8,155,771 | +0.09(+0.52%) |
Dec 15, 2014 | 16.95 | 17.10 | 16.82 | 16.91 | 10,067,907 | +0.13(+0.76%) |
Dec 12, 2014 | 16.89 | 16.98 | 16.75 | 16.79 | 5,911,080 | -0.21(-1.26%) |
Dec 11, 2014 | 17.18 | 17.28 | 16.98 | 17.00 | 5,631,448 | -0.05(-0.28%) |
Dec 10, 2014 | 17.33 | 17.39 | 16.96 | 17.05 | 11,687,187 | -0.33(-1.92%) |
Dec 09, 2014 | 17.06 | 17.41 | 16.98 | 17.38 | 6,259,373 | +0.12(+0.69%) |
Dec 08, 2014 | 17.74 | 17.74 | 17.22 | 17.26 | 10,136,744 | -0.51(-2.87%) |
Dec 05, 2014 | 17.64 | 17.80 | 17.55 | 17.77 | 5,917,434 | +0.08(+0.45%) |
Dec 04, 2014 | 17.68 | 17.73 | 17.57 | 17.69 | 4,918,294 | -0.06(-0.31%) |
Dec 03, 2014 | 17.21 | 17.77 | 17.18 | 17.75 | 7,267,982 | +0.62(+3.62%) |
Dec 02, 2014 | 17.17 | 17.26 | 17.03 | 17.13 | 7,417,408 | -0.18(-1.06%) |
Dec 01, 2014 | 17.57 | 17.57 | 17.24 | 17.31 | 6,502,928 | -0.32(-1.81%) |
Nov 28, 2014 | 17.56 | 17.73 | 17.42 | 17.63 | 2,558,732 | +0.05(+0.27%) |
Nov 26, 2014 | 17.61 | 17.58 | 17.58 | 17.58 | 6,384,222 | -0.05(-0.27%) |
Nov 25, 2014 | 17.44 | 17.64 | 17.43 | 17.63 | 6,128,429 | +0.17(+0.95%) |
Nov 24, 2014 | 17.30 | 17.49 | 17.20 | 17.46 | 5,050,980 | +0.16(+0.92%) |
Nov 21, 2014 | 17.13 | 17.30 | 17.05 | 17.30 | 4,652,914 | +0.36(+2.15%) |
Nov 20, 2014 | 16.91 | 17.02 | 16.77 | 16.94 | 4,898,790 | -0.06(-0.33%) |
Nov 19, 2014 | 17.04 | 17.06 | 16.86 | 17.00 | 4,809,243 | -0.10(-0.56%) |
Nov 18, 2014 | 16.85 | 17.19 | 16.78 | 17.09 | 6,988,907 | +0.20(+1.17%) |
Nov 17, 2014 | 16.66 | 16.97 | 16.54 | 16.89 | 8,254,604 | +0.27(+1.62%) |
Nov 14, 2014 | 16.16 | 16.65 | 16.16 | 16.62 | 7,114,628 | +0.43(+2.64%) |
Nov 13, 2014 | 16.47 | 16.51 | 16.12 | 16.20 | 9,324,488 | -0.33(-2.01%) |
Nov 12, 2014 | 15.98 | 16.60 | 15.94 | 16.53 | 12,446,193 | +0.47(+2.91%) |
Nov 11, 2014 | 17.31 | 17.38 | 16.01 | 16.06 | 27,251,242 | -0.97(-5.67%) |
Nov 10, 2014 | 16.77 | 17.19 | 16.77 | 17.03 | 7,847,035 | -0.32(-1.87%) |
Nov 07, 2014 | 17.07 | 17.42 | 17.07 | 17.35 | 6,605,752 | +0.24(+1.39%) |
Nov 06, 2014 | 16.99 | 17.16 | 16.96 | 17.11 | 7,114,119 | +0.14(+0.84%) |
Nov 05, 2014 | 16.84 | 17.00 | 16.70 | 16.97 | 6,400,371 | +0.19(+1.13%) |
Nov 04, 2014 | 16.73 | 16.81 | 16.59 | 16.78 | 5,775,057 | +0.09(+0.57%) |
Nov 03, 2014 | 16.67 | 16.72 | 16.50 | 16.69 | 7,907,472 | +0.00(+0.00%) |
Oct 31, 2014 | 16.77 | 16.88 | 16.50 | 16.69 | 14,769,497 | +0.08(+0.48%) |
Oct 30, 2014 | 16.59 | 16.81 | 16.47 | 16.61 | 12,990,567 | +0.01(+0.05%) |
Oct 29, 2014 | 16.35 | 16.66 | 16.25 | 16.60 | 15,007,456 | +0.20(+1.21%) |
Oct 28, 2014 | 15.63 | 16.46 | 15.63 | 16.40 | 13,417,172 | +0.78(+5.02%) |
Oct 27, 2014 | 15.04 | 15.70 | 15.05 | 15.62 | 17,060,886 | +0.57(+3.79%) |
Oct 24, 2014 | 15.64 | 15.78 | 15.02 | 15.05 | 26,787,964 | -1.05(-6.50%) |
Oct 23, 2014 | 15.77 | 16.13 | 15.67 | 16.09 | 10,405,964 | +0.51(+3.25%) |
Oct 22, 2014 | 15.93 | 16.00 | 15.57 | 15.59 | 8,912,660 | -0.40(-2.48%) |
Oct 21, 2014 | 15.72 | 16.05 | 15.66 | 15.98 | 7,646,566 | +0.30(+1.92%) |
Oct 20, 2014 | 15.34 | 15.76 | 15.27 | 15.68 | 6,086,377 | +0.25(+1.64%) |
Oct 17, 2014 | 15.35 | 15.55 | 15.29 | 15.43 | 7,728,232 | +0.23(+1.51%) |
Oct 16, 2014 | 14.91 | 15.27 | 14.91 | 15.20 | 9,679,800 | +0.05(+0.31%) |
Oct 15, 2014 | 14.68 | 15.18 | 14.58 | 15.15 | 12,165,155 | +0.29(+1.92%) |
Oct 14, 2014 | 14.83 | 15.11 | 14.79 | 14.87 | 10,330,900 | +0.16(+1.08%) |
Oct 13, 2014 | 15.02 | 15.13 | 14.69 | 14.71 | 12,837,758 | -0.37(-2.47%) |
Oct 10, 2014 | 15.93 | 16.00 | 15.07 | 15.08 | 23,652,268 | -1.50(-9.07%) |
Oct 09, 2014 | 16.73 | 16.73 | 16.42 | 16.58 | 9,223,878 | -0.21(-1.23%) |
Oct 08, 2014 | 16.65 | 16.81 | 16.20 | 16.79 | 11,449,983 | -0.07(-0.42%) |
Oct 07, 2014 | 17.13 | 17.27 | 16.83 | 16.86 | 6,884,510 | -0.29(-1.71%) |
Oct 06, 2014 | 17.48 | 17.49 | 17.11 | 17.15 | 4,010,490 | -0.32(-1.81%) |
Oct 03, 2014 | 17.42 | 17.59 | 17.37 | 17.47 | 3,437,936 | +0.09(+0.50%) |
Oct 02, 2014 | 17.17 | 17.46 | 17.12 | 17.38 | 3,665,750 | +0.21(+1.25%) |
Oct 01, 2014 | 17.50 | 17.52 | 17.14 | 17.17 | 8,849,328 | -0.37(-2.12%) |
Sep 30, 2014 | 17.62 | 17.66 | 17.47 | 17.54 | 5,258,655 | -0.02(-0.14%) |
Sep 29, 2014 | 17.49 | 17.60 | 17.34 | 17.57 | 4,229,111 | -0.03(-0.18%) |
Sep 26, 2014 | 17.50 | 17.65 | 17.44 | 17.60 | 3,814,113 | +0.05(+0.27%) |
Sep 25, 2014 | 17.84 | 17.86 | 17.49 | 17.55 | 6,301,634 | -0.31(-1.73%) |
Sep 24, 2014 | 17.84 | 17.95 | 17.78 | 17.86 | 4,527,050 | +0.02(+0.09%) |
Sep 23, 2014 | 17.92 | 18.01 | 17.83 | 17.84 | 5,676,586 | -0.06(-0.31%) |
Sep 22, 2014 | 17.93 | 18.12 | 17.82 | 17.90 | 4,871,101 | -0.02(-0.13%) |
Sep 19, 2014 | 18.08 | 18.14 | 17.82 | 17.92 | 17,564,008 | -0.13(-0.70%) |
Sep 18, 2014 | 18.07 | 18.20 | 18.03 | 18.05 | 6,211,173 | -0.02(-0.13%) |
Sep 17, 2014 | 18.09 | 18.23 | 18.01 | 18.07 | 4,978,358 | +0.02(+0.09%) |
Sep 16, 2014 | 18.22 | 18.22 | 17.81 | 18.06 | 7,502,954 | -0.18(-1.00%) |
Sep 15, 2014 | 18.32 | 18.32 | 17.90 | 18.24 | 9,091,770 | -0.10(-0.56%) |
Sep 12, 2014 | 18.71 | 18.71 | 18.32 | 18.34 | 4,866,508 | -0.43(-2.28%) |
Sep 11, 2014 | 18.79 | 18.79 | 18.46 | 18.77 | 5,107,353 | -0.03(-0.17%) |
Sep 10, 2014 | 18.56 | 18.82 | 18.53 | 18.80 | 4,096,684 | +0.31(+1.67%) |
Sep 09, 2014 | 18.60 | 18.65 | 18.45 | 18.49 | 4,429,257 | -0.13(-0.68%) |
Sep 08, 2014 | 18.37 | 18.69 | 18.37 | 18.62 | 4,909,609 | +0.14(+0.77%) |
Sep 05, 2014 | 18.26 | 18.54 | 18.26 | 18.48 | 7,947,792 | +0.13(+0.69%) |
Sep 04, 2014 | 18.27 | 18.61 | 18.25 | 18.35 | 5,231,953 | +0.04(+0.22%) |
Sep 03, 2014 | 18.40 | 18.41 | 18.24 | 18.31 | 6,605,240 | -0.06(-0.30%) |