Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.43 | 25.91 | 25.37 | 25.73 | 4,823,685 | +0.28(+1.12%) |
Oct 29, 2015 | 25.93 | 26.00 | 25.28 | 25.44 | 7,377,197 | -0.51(-1.95%) |
Oct 28, 2015 | 25.47 | 25.96 | 25.43 | 25.95 | 9,472,262 | +0.79(+3.14%) |
Oct 27, 2015 | 23.79 | 25.17 | 23.75 | 25.16 | 13,556,473 | +0.67(+2.75%) |
Oct 26, 2015 | 24.49 | 24.57 | 24.17 | 24.49 | 8,080,801 | +0.03(+0.11%) |
Oct 23, 2015 | 24.74 | 24.82 | 24.29 | 24.46 | 6,282,262 | -0.05(-0.22%) |
Oct 22, 2015 | 23.88 | 24.58 | 23.59 | 24.51 | 6,508,286 | +0.69(+2.91%) |
Oct 21, 2015 | 23.87 | 24.11 | 23.79 | 23.82 | 6,004,210 | +0.16(+0.67%) |
Oct 20, 2015 | 23.55 | 24.16 | 23.50 | 23.66 | 5,058,265 | +0.11(+0.45%) |
Oct 19, 2015 | 23.39 | 23.64 | 23.31 | 23.55 | 4,749,782 | +0.12(+0.49%) |
Oct 16, 2015 | 23.41 | 23.51 | 23.00 | 23.44 | 7,773,456 | +0.04(+0.15%) |
Oct 15, 2015 | 23.34 | 23.47 | 22.84 | 23.40 | 7,975,746 | +0.20(+0.88%) |
Oct 14, 2015 | 23.61 | 23.87 | 23.17 | 23.20 | 6,682,048 | -0.43(-1.80%) |
Oct 13, 2015 | 23.93 | 24.24 | 23.59 | 23.63 | 6,155,165 | -0.43(-1.77%) |
Oct 12, 2015 | 24.00 | 24.10 | 23.68 | 24.05 | 4,342,243 | +0.09(+0.37%) |
Oct 09, 2015 | 23.83 | 24.02 | 23.59 | 23.96 | 9,772,393 | +0.20(+0.86%) |
Oct 08, 2015 | 23.76 | 23.99 | 23.67 | 23.76 | 17,171,214 | +0.00(+0.00%) |
Oct 07, 2015 | 23.62 | 24.14 | 23.54 | 23.76 | 19,405,534 | +0.31(+1.30%) |
Oct 06, 2015 | 23.70 | 24.15 | 23.43 | 23.45 | 11,355,809 | +0.06(+0.26%) |
Oct 05, 2015 | 23.12 | 23.42 | 22.82 | 23.39 | 5,906,199 | +0.50(+2.16%) |
Oct 02, 2015 | 22.33 | 22.90 | 22.00 | 22.90 | 6,806,259 | +0.20(+0.90%) |
Oct 01, 2015 | 22.41 | 22.74 | 22.18 | 22.69 | 7,655,220 | +0.43(+1.95%) |
Sep 30, 2015 | 21.92 | 22.36 | 21.71 | 22.26 | 8,290,907 | +0.53(+2.44%) |
Sep 29, 2015 | 22.69 | 22.77 | 21.46 | 21.73 | 9,024,591 | -0.92(-4.06%) |
Sep 28, 2015 | 23.09 | 23.15 | 22.54 | 22.65 | 7,531,845 | -0.50(-2.18%) |
Sep 25, 2015 | 23.52 | 23.52 | 23.01 | 23.15 | 3,577,082 | -0.10(-0.42%) |
Sep 24, 2015 | 23.27 | 23.27 | 22.92 | 23.25 | 5,384,060 | -0.22(-0.94%) |
Sep 23, 2015 | 23.65 | 23.67 | 23.28 | 23.47 | 4,447,300 | -0.12(-0.52%) |
Sep 22, 2015 | 23.86 | 23.86 | 23.33 | 23.59 | 6,558,198 | -0.53(-2.20%) |
Sep 21, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 4,239,009 | +0.03(+0.11%) |
Sep 18, 2015 | 24.03 | 24.30 | 23.86 | 24.10 | 7,232,847 | -0.26(-1.05%) |
Sep 17, 2015 | 24.34 | 24.81 | 24.13 | 24.35 | 5,782,822 | +0.00(+0.00%) |
Sep 16, 2015 | 24.28 | 24.42 | 24.13 | 24.35 | 3,846,256 | +0.04(+0.18%) |
Sep 15, 2015 | 24.05 | 24.40 | 23.84 | 24.31 | 3,693,589 | +0.35(+1.48%) |
Sep 14, 2015 | 23.97 | 24.10 | 23.81 | 23.96 | 4,332,275 | -0.01(-0.04%) |
Sep 11, 2015 | 23.63 | 23.97 | 23.56 | 23.97 | 3,169,642 | +0.23(+0.97%) |
Sep 10, 2015 | 23.52 | 23.83 | 23.42 | 23.74 | 4,084,948 | +0.22(+0.94%) |
Sep 09, 2015 | 23.87 | 24.02 | 23.48 | 23.51 | 4,121,395 | -0.14(-0.60%) |
Sep 08, 2015 | 23.61 | 23.66 | 23.33 | 23.66 | 5,245,472 | +0.47(+2.02%) |
Sep 04, 2015 | 23.12 | 23.19 | 23.19 | 23.19 | 5,614,628 | -0.32(-1.35%) |
Sep 03, 2015 | 23.28 | 23.77 | 23.28 | 23.51 | 5,586,470 | +0.34(+1.49%) |
Sep 02, 2015 | 22.95 | 23.17 | 22.59 | 23.16 | 4,877,125 | +0.50(+2.18%) |
Sep 01, 2015 | 22.76 | 23.00 | 22.53 | 22.67 | 6,086,471 | -0.52(-2.25%) |
Aug 31, 2015 | 23.09 | 23.48 | 22.88 | 23.19 | 4,092,199 | -0.05(-0.23%) |
Aug 28, 2015 | 23.14 | 23.44 | 23.03 | 23.24 | 4,181,787 | +0.00(+0.00%) |
Aug 27, 2015 | 23.01 | 23.32 | 22.80 | 23.24 | 6,267,885 | +0.48(+2.10%) |
Aug 26, 2015 | 22.64 | 22.86 | 21.93 | 22.76 | 8,594,313 | +0.76(+3.46%) |
Aug 25, 2015 | 23.08 | 23.10 | 21.99 | 22.00 | 9,245,849 | -0.35(-1.58%) |
Aug 24, 2015 | 22.06 | 23.14 | 22.00 | 22.36 | 12,188,563 | -1.10(-4.67%) |
Aug 21, 2015 | 23.86 | 24.04 | 23.45 | 23.45 | 6,774,238 | -0.64(-2.64%) |
Aug 20, 2015 | 24.62 | 24.72 | 24.08 | 24.09 | 4,588,806 | -0.74(-2.99%) |
Aug 19, 2015 | 24.82 | 25.05 | 24.69 | 24.83 | 3,838,238 | -0.23(-0.92%) |
Aug 18, 2015 | 24.48 | 25.27 | 24.44 | 25.06 | 9,124,713 | +0.65(+2.64%) |
Aug 17, 2015 | 24.04 | 24.42 | 23.95 | 24.42 | 2,355,785 | +0.35(+1.47%) |
Aug 14, 2015 | 23.90 | 24.19 | 23.88 | 24.06 | 3,438,783 | +0.16(+0.67%) |
Aug 13, 2015 | 23.95 | 24.10 | 23.81 | 23.90 | 3,091,651 | -0.04(-0.18%) |
Aug 12, 2015 | 23.74 | 24.08 | 23.39 | 23.95 | 4,159,700 | -0.01(-0.04%) |
Aug 11, 2015 | 23.58 | 23.97 | 23.44 | 23.96 | 4,661,746 | +0.14(+0.59%) |
Aug 10, 2015 | 23.87 | 24.16 | 23.79 | 23.81 | 4,133,792 | +0.10(+0.41%) |
Aug 07, 2015 | 23.39 | 23.74 | 23.30 | 23.72 | 5,609,323 | +0.34(+1.48%) |
Aug 06, 2015 | 23.29 | 23.75 | 23.23 | 23.37 | 8,653,438 | +0.21(+0.92%) |
Aug 05, 2015 | 23.58 | 23.61 | 23.04 | 23.16 | 5,460,733 | -0.23(-0.98%) |
Aug 04, 2015 | 23.42 | 23.60 | 23.27 | 23.39 | 4,749,179 | +0.02(+0.08%) |
Aug 03, 2015 | 23.30 | 23.45 | 23.17 | 23.37 | 6,871,661 | +0.04(+0.19%) |
Jul 31, 2015 | 23.43 | 23.68 | 23.26 | 23.33 | 7,261,659 | -0.01(-0.04%) |
Jul 30, 2015 | 23.29 | 23.59 | 23.05 | 23.34 | 7,091,921 | -0.01(-0.04%) |
Jul 29, 2015 | 22.79 | 23.46 | 22.79 | 23.35 | 8,479,615 | +0.69(+3.04%) |
Jul 28, 2015 | 21.39 | 22.91 | 21.34 | 22.66 | 14,210,807 | +2.18(+10.67%) |
Jul 27, 2015 | 20.51 | 20.67 | 20.35 | 20.47 | 6,250,522 | -0.19(-0.90%) |
Jul 24, 2015 | 21.04 | 21.16 | 20.46 | 20.66 | 6,480,058 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.44 | 20.55 | 21.04 | 10,315,480 | +0.64(+3.12%) |
Jul 22, 2015 | 19.97 | 20.47 | 19.96 | 20.40 | 8,641,611 | +0.40(+1.99%) |
Jul 21, 2015 | 20.24 | 20.36 | 19.91 | 20.00 | 6,730,269 | -0.34(-1.65%) |
Jul 20, 2015 | 20.23 | 20.44 | 20.22 | 20.34 | 4,049,923 | +0.13(+0.66%) |
Jul 17, 2015 | 20.52 | 20.56 | 20.19 | 20.21 | 2,931,940 | -0.36(-1.76%) |
Jul 16, 2015 | 20.84 | 20.97 | 20.54 | 20.57 | 6,302,303 | -0.12(-0.56%) |
Jul 15, 2015 | 20.92 | 20.96 | 20.68 | 20.69 | 4,407,002 | -0.21(-1.01%) |
Jul 14, 2015 | 20.73 | 20.92 | 20.70 | 20.90 | 4,710,435 | +0.11(+0.51%) |
Jul 13, 2015 | 20.90 | 20.99 | 20.69 | 20.79 | 4,573,663 | +0.04(+0.17%) |
Jul 10, 2015 | 20.56 | 20.82 | 20.52 | 20.76 | 3,577,934 | +0.38(+1.87%) |
Jul 09, 2015 | 20.60 | 20.62 | 20.37 | 20.38 | 4,111,001 | +0.10(+0.48%) |
Jul 08, 2015 | 20.63 | 20.65 | 20.15 | 20.28 | 4,613,690 | -0.52(-2.50%) |
Jul 07, 2015 | 20.71 | 20.82 | 20.24 | 20.80 | 7,058,293 | +0.11(+0.51%) |
Jul 06, 2015 | 20.60 | 20.93 | 20.54 | 20.69 | 3,260,815 | -0.09(-0.42%) |
Jul 02, 2015 | 20.97 | 20.78 | 20.78 | 20.78 | 3,682,968 | -0.15(-0.72%) |
Jul 01, 2015 | 20.97 | 21.23 | 20.73 | 20.93 | 6,010,550 | +0.29(+1.43%) |
Jun 30, 2015 | 20.60 | 20.81 | 20.54 | 20.64 | 5,634,533 | +0.18(+0.87%) |
Jun 29, 2015 | 20.98 | 21.11 | 20.44 | 20.46 | 4,646,151 | -0.67(-3.15%) |
Jun 26, 2015 | 21.22 | 21.37 | 21.05 | 21.12 | 3,730,823 | -0.09(-0.40%) |
Jun 25, 2015 | 21.16 | 21.34 | 21.12 | 21.21 | 3,662,003 | +0.06(+0.29%) |
Jun 24, 2015 | 21.41 | 21.46 | 21.11 | 21.15 | 2,983,342 | -0.15(-0.69%) |
Jun 23, 2015 | 21.37 | 21.46 | 21.19 | 21.29 | 4,387,012 | -0.08(-0.36%) |
Jun 22, 2015 | 21.58 | 21.60 | 21.27 | 21.37 | 3,898,425 | -0.07(-0.32%) |
Jun 19, 2015 | 21.46 | 21.65 | 21.39 | 21.44 | 4,829,833 | -0.02(-0.07%) |
Jun 18, 2015 | 21.29 | 21.53 | 21.24 | 21.46 | 5,290,542 | +0.22(+1.02%) |
Jun 17, 2015 | 21.19 | 21.33 | 21.02 | 21.24 | 3,856,169 | +0.05(+0.26%) |
Jun 16, 2015 | 21.15 | 21.31 | 21.08 | 21.19 | 3,756,149 | -0.04(-0.18%) |
Jun 15, 2015 | 21.36 | 21.48 | 21.18 | 21.22 | 3,157,554 | -0.25(-1.15%) |
Jun 12, 2015 | 21.53 | 21.73 | 21.46 | 21.47 | 3,218,710 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.96 | 21.55 | 21.60 | 3,858,092 | +0.03(+0.14%) |
Jun 10, 2015 | 21.19 | 21.68 | 21.13 | 21.57 | 4,019,916 | +0.46(+2.20%) |
Jun 09, 2015 | 20.94 | 21.17 | 20.88 | 21.11 | 2,618,806 | +0.17(+0.81%) |
Jun 08, 2015 | 21.14 | 21.26 | 20.93 | 20.94 | 2,625,410 | -0.28(-1.31%) |
Jun 05, 2015 | 21.17 | 21.28 | 21.03 | 21.22 | 2,294,850 | +0.06(+0.29%) |
Jun 04, 2015 | 21.32 | 21.36 | 21.07 | 21.15 | 2,630,080 | -0.32(-1.48%) |
Jun 03, 2015 | 21.32 | 21.55 | 21.19 | 21.47 | 3,639,367 | +0.22(+1.02%) |
Jun 02, 2015 | 21.10 | 21.38 | 20.95 | 21.26 | 2,306,981 | +0.09(+0.40%) |
Jun 01, 2015 | 21.05 | 21.43 | 20.89 | 21.17 | 4,115,490 | +0.22(+1.07%) |
May 29, 2015 | 21.28 | 21.33 | 20.94 | 20.95 | 3,948,252 | -0.40(-1.88%) |
May 28, 2015 | 21.21 | 21.39 | 21.14 | 21.35 | 3,025,986 | +0.05(+0.25%) |
May 27, 2015 | 21.07 | 21.33 | 20.95 | 21.29 | 2,261,173 | +0.26(+1.21%) |
May 26, 2015 | 21.08 | 21.15 | 20.89 | 21.04 | 3,237,335 | -0.12(-0.55%) |
May 22, 2015 | 21.50 | 21.15 | 21.15 | 21.15 | 3,295,075 | -0.36(-1.69%) |
May 21, 2015 | 21.07 | 21.59 | 20.94 | 21.52 | 4,960,548 | +0.37(+1.76%) |
May 20, 2015 | 21.56 | 21.56 | 21.10 | 21.15 | 3,918,525 | -0.34(-1.58%) |
May 19, 2015 | 21.20 | 21.61 | 21.20 | 21.49 | 6,039,997 | +0.44(+2.10%) |
May 18, 2015 | 20.67 | 21.07 | 20.63 | 21.05 | 2,709,349 | +0.31(+1.49%) |
May 15, 2015 | 21.00 | 21.03 | 20.72 | 20.74 | 4,997,849 | -0.28(-1.33%) |
May 14, 2015 | 20.67 | 21.06 | 20.50 | 21.02 | 5,421,709 | +0.52(+2.53%) |
May 13, 2015 | 20.39 | 20.65 | 20.30 | 20.50 | 3,920,365 | +0.12(+0.61%) |
May 12, 2015 | 20.43 | 20.46 | 20.16 | 20.37 | 3,279,836 | -0.22(-1.09%) |
May 11, 2015 | 20.40 | 20.69 | 20.30 | 20.60 | 6,385,686 | +0.13(+0.64%) |
May 08, 2015 | 20.73 | 20.91 | 20.41 | 20.47 | 6,185,904 | +0.05(+0.23%) |
May 07, 2015 | 20.20 | 20.50 | 20.17 | 20.42 | 6,137,465 | +0.22(+1.07%) |
May 06, 2015 | 20.77 | 20.86 | 19.98 | 20.20 | 9,748,743 | -0.50(-2.43%) |
May 05, 2015 | 21.09 | 21.28 | 20.69 | 20.71 | 6,394,068 | -0.48(-2.26%) |
May 04, 2015 | 21.02 | 21.25 | 20.94 | 21.19 | 6,265,280 | +0.19(+0.88%) |
May 01, 2015 | 20.49 | 21.19 | 20.40 | 21.00 | 5,351,920 | +0.50(+2.45%) |
Apr 30, 2015 | 20.65 | 20.78 | 20.35 | 20.50 | 6,034,135 | -0.22(-1.08%) |
Apr 29, 2015 | 20.78 | 20.85 | 20.51 | 20.72 | 5,830,614 | -0.12(-0.59%) |
Apr 28, 2015 | 20.52 | 21.05 | 20.45 | 20.85 | 12,768,146 | +0.50(+2.47%) |
Apr 27, 2015 | 20.39 | 20.69 | 20.24 | 20.34 | 9,096,955 | +0.08(+0.38%) |
Apr 24, 2015 | 20.27 | 20.37 | 20.13 | 20.26 | 3,469,728 | -0.01(-0.04%) |
Apr 23, 2015 | 20.50 | 20.50 | 20.12 | 20.27 | 6,219,959 | -0.50(-2.42%) |
Apr 22, 2015 | 20.63 | 20.87 | 20.50 | 20.78 | 7,923,531 | +0.39(+1.90%) |
Apr 21, 2015 | 20.00 | 20.52 | 19.96 | 20.39 | 5,190,198 | +0.45(+2.25%) |
Apr 20, 2015 | 19.97 | 20.13 | 19.85 | 19.94 | 4,128,042 | +0.09(+0.47%) |
Apr 17, 2015 | 19.82 | 19.93 | 19.71 | 19.85 | 4,729,534 | -0.17(-0.85%) |
Apr 16, 2015 | 20.45 | 20.47 | 19.93 | 20.02 | 4,611,311 | -0.50(-2.41%) |
Apr 15, 2015 | 20.52 | 20.77 | 20.44 | 20.51 | 3,621,200 | +0.06(+0.30%) |
Apr 14, 2015 | 20.44 | 20.57 | 20.23 | 20.45 | 2,955,955 | -0.02(-0.08%) |
Apr 13, 2015 | 20.29 | 20.70 | 20.29 | 20.47 | 2,353,235 | -0.09(-0.45%) |
Apr 10, 2015 | 20.37 | 20.57 | 20.29 | 20.56 | 2,434,699 | +0.20(+0.99%) |
Apr 09, 2015 | 20.34 | 20.40 | 20.17 | 20.36 | 2,484,495 | -0.01(-0.04%) |
Apr 08, 2015 | 20.25 | 20.49 | 20.20 | 20.37 | 4,831,324 | +0.09(+0.46%) |
Apr 07, 2015 | 20.74 | 20.76 | 20.26 | 20.27 | 3,878,377 | -0.45(-2.16%) |
Apr 06, 2015 | 20.51 | 20.74 | 20.41 | 20.72 | 5,679,928 | +0.19(+0.94%) |
Apr 02, 2015 | 20.06 | 20.53 | 20.53 | 20.53 | 8,226,303 | +0.42(+2.11%) |
Apr 01, 2015 | 20.67 | 20.67 | 20.03 | 20.10 | 4,891,220 | -0.49(-2.36%) |
Mar 31, 2015 | 20.31 | 20.77 | 20.23 | 20.59 | 4,677,980 | +0.19(+0.95%) |
Mar 30, 2015 | 20.34 | 20.72 | 20.27 | 20.40 | 5,700,622 | +0.19(+0.92%) |
Mar 27, 2015 | 19.94 | 20.27 | 19.83 | 20.21 | 3,337,833 | +0.28(+1.39%) |
Mar 26, 2015 | 20.09 | 20.16 | 19.86 | 19.93 | 3,911,950 | -0.22(-1.07%) |
Mar 25, 2015 | 20.66 | 20.76 | 20.07 | 20.15 | 4,505,832 | -0.51(-2.46%) |
Mar 24, 2015 | 20.50 | 20.89 | 20.37 | 20.66 | 3,185,033 | +0.13(+0.64%) |
Mar 23, 2015 | 20.67 | 20.79 | 20.47 | 20.53 | 3,245,062 | -0.11(-0.52%) |
Mar 20, 2015 | 20.26 | 20.76 | 20.25 | 20.64 | 5,354,398 | +0.38(+1.87%) |
Mar 19, 2015 | 20.16 | 20.28 | 20.03 | 20.26 | 3,247,592 | +0.05(+0.23%) |
Mar 18, 2015 | 19.81 | 20.32 | 19.66 | 20.21 | 4,031,612 | +0.29(+1.43%) |
Mar 17, 2015 | 20.13 | 20.14 | 19.88 | 19.93 | 4,215,653 | -0.35(-1.71%) |
Mar 16, 2015 | 20.47 | 20.56 | 20.27 | 20.27 | 3,161,957 | -0.13(-0.64%) |
Mar 13, 2015 | 20.73 | 20.74 | 20.25 | 20.40 | 3,659,212 | -0.35(-1.71%) |
Mar 12, 2015 | 20.33 | 20.76 | 20.28 | 20.76 | 4,116,065 | +0.57(+2.83%) |
Mar 11, 2015 | 20.16 | 20.27 | 20.01 | 20.19 | 3,001,870 | +0.03(+0.15%) |
Mar 10, 2015 | 19.98 | 20.26 | 19.86 | 20.16 | 5,261,041 | +0.04(+0.19%) |
Mar 09, 2015 | 20.10 | 20.23 | 20.03 | 20.12 | 2,569,869 | +0.09(+0.46%) |
Mar 06, 2015 | 20.57 | 20.57 | 19.99 | 20.03 | 4,042,822 | -0.66(-3.21%) |
Mar 05, 2015 | 20.41 | 20.76 | 20.41 | 20.69 | 3,983,692 | +0.27(+1.32%) |
Mar 04, 2015 | 20.22 | 20.44 | 20.03 | 20.42 | 4,191,268 | +0.07(+0.34%) |
Mar 03, 2015 | 20.40 | 20.46 | 20.29 | 20.35 | 2,948,242 | -0.11(-0.53%) |
Mar 02, 2015 | 20.20 | 20.47 | 20.15 | 20.46 | 5,383,382 | +0.26(+1.30%) |
Feb 27, 2015 | 20.24 | 20.35 | 20.16 | 20.20 | 2,794,944 | -0.02(-0.11%) |
Feb 26, 2015 | 20.63 | 20.63 | 20.16 | 20.22 | 4,001,581 | -0.44(-2.13%) |
Feb 25, 2015 | 20.72 | 20.78 | 20.54 | 20.66 | 2,668,400 | -0.04(-0.19%) |
Feb 24, 2015 | 20.61 | 20.86 | 20.60 | 20.70 | 6,459,943 | +0.21(+1.02%) |
Feb 23, 2015 | 20.69 | 20.78 | 20.38 | 20.49 | 3,386,083 | -0.14(-0.67%) |
Feb 20, 2015 | 20.53 | 20.65 | 20.37 | 20.63 | 4,124,110 | -0.03(-0.15%) |
Feb 19, 2015 | 20.51 | 20.76 | 20.50 | 20.66 | 3,249,906 | +0.10(+0.49%) |
Feb 18, 2015 | 20.61 | 20.61 | 20.43 | 20.56 | 2,866,615 | -0.08(-0.41%) |
Feb 17, 2015 | 20.37 | 20.73 | 20.32 | 20.64 | 2,901,806 | +0.25(+1.21%) |
Feb 13, 2015 | 20.38 | 20.40 | 20.40 | 20.40 | 3,952,993 | +0.02(+0.08%) |
Feb 12, 2015 | 20.20 | 20.43 | 20.20 | 20.38 | 4,579,137 | +0.24(+1.19%) |
Feb 11, 2015 | 20.24 | 20.43 | 20.12 | 20.14 | 3,932,263 | -0.15(-0.76%) |
Feb 10, 2015 | 20.06 | 20.50 | 19.87 | 20.30 | 7,199,809 | +0.08(+0.42%) |
Feb 09, 2015 | 21.01 | 21.13 | 20.08 | 20.21 | 9,258,770 | +0.12(+0.61%) |
Feb 06, 2015 | 19.76 | 20.16 | 19.69 | 20.09 | 7,397,427 | +0.35(+1.80%) |
Feb 05, 2015 | 20.15 | 20.15 | 19.41 | 19.73 | 7,207,072 | -0.41(-2.03%) |
Feb 04, 2015 | 19.93 | 20.33 | 19.86 | 20.14 | 6,639,676 | +0.12(+0.58%) |
Feb 03, 2015 | 19.54 | 20.03 | 19.49 | 20.03 | 5,317,116 | +0.62(+3.22%) |
Feb 02, 2015 | 19.32 | 19.53 | 18.98 | 19.40 | 5,964,544 | +0.25(+1.29%) |
Jan 30, 2015 | 19.46 | 19.46 | 19.13 | 19.15 | 4,366,425 | -0.45(-2.28%) |
Jan 29, 2015 | 19.19 | 19.67 | 19.05 | 19.60 | 4,786,102 | +0.31(+1.60%) |
Jan 28, 2015 | 19.54 | 19.67 | 19.26 | 19.29 | 4,016,088 | -0.10(-0.52%) |
Jan 27, 2015 | 19.29 | 19.48 | 19.21 | 19.39 | 4,329,652 | -0.15(-0.75%) |
Jan 26, 2015 | 19.07 | 19.56 | 18.91 | 19.54 | 4,941,072 | +0.53(+2.80%) |
Jan 23, 2015 | 18.98 | 19.05 | 18.80 | 19.01 | 4,399,814 | +0.02(+0.12%) |
Jan 22, 2015 | 18.71 | 19.08 | 18.61 | 18.98 | 6,782,776 | +0.40(+2.16%) |
Jan 21, 2015 | 18.21 | 18.65 | 18.21 | 18.58 | 6,517,031 | +0.31(+1.69%) |
Jan 20, 2015 | 18.72 | 18.78 | 18.14 | 18.28 | 4,697,706 | -0.36(-1.94%) |
Jan 16, 2015 | 18.28 | 18.67 | 17.91 | 18.64 | 5,481,626 | +0.32(+1.73%) |
Jan 15, 2015 | 18.89 | 18.96 | 18.30 | 18.32 | 7,943,891 | -0.53(-2.82%) |
Jan 14, 2015 | 18.86 | 19.02 | 18.60 | 18.85 | 6,481,123 | -0.23(-1.21%) |
Jan 13, 2015 | 19.61 | 19.83 | 18.75 | 19.09 | 6,838,131 | -0.34(-1.75%) |
Jan 12, 2015 | 19.65 | 19.70 | 19.39 | 19.42 | 4,059,404 | -0.15(-0.75%) |
Jan 09, 2015 | 19.96 | 20.00 | 19.56 | 19.57 | 7,456,704 | -0.34(-1.70%) |
Jan 08, 2015 | 19.34 | 19.93 | 19.28 | 19.91 | 6,235,799 | +0.76(+3.99%) |
Jan 07, 2015 | 19.00 | 19.28 | 18.95 | 19.15 | 3,534,138 | +0.29(+1.51%) |
Jan 06, 2015 | 18.92 | 19.05 | 18.60 | 18.86 | 4,467,763 | -0.02(-0.12%) |
Jan 05, 2015 | 19.11 | 19.16 | 18.74 | 18.88 | 3,837,938 | -0.33(-1.72%) |
Jan 02, 2015 | 19.51 | 19.57 | 19.07 | 19.21 | 3,921,913 | -0.15(-0.75%) |
Dec 31, 2014 | 19.46 | 19.36 | 19.36 | 19.36 | 2,001,340 | -0.06(-0.32%) |
Dec 30, 2014 | 19.51 | 19.54 | 19.39 | 19.42 | 2,470,931 | -0.09(-0.47%) |
Dec 29, 2014 | 19.41 | 19.56 | 19.37 | 19.51 | 1,806,024 | +0.10(+0.51%) |
Dec 26, 2014 | 19.41 | 19.61 | 19.28 | 19.41 | 1,180,146 | +0.08(+0.40%) |
Dec 24, 2014 | 19.46 | 19.34 | 19.34 | 19.34 | 1,804,928 | -0.11(-0.55%) |
Dec 23, 2014 | 19.53 | 19.65 | 19.41 | 19.45 | 2,995,171 | -0.03(-0.16%) |
Dec 22, 2014 | 19.45 | 19.64 | 19.42 | 19.48 | 5,687,928 | +0.03(+0.16%) |
Dec 19, 2014 | 19.35 | 19.54 | 19.09 | 19.45 | 8,447,870 | +0.18(+0.96%) |
Dec 18, 2014 | 19.08 | 19.28 | 18.95 | 19.26 | 6,419,021 | +0.49(+2.62%) |
Dec 17, 2014 | 18.35 | 18.85 | 18.22 | 18.77 | 7,800,085 | +0.52(+2.86%) |
Dec 16, 2014 | 18.34 | 18.62 | 18.25 | 18.25 | 4,637,506 | -0.19(-1.04%) |
Dec 15, 2014 | 18.52 | 18.72 | 18.29 | 18.44 | 5,298,901 | -0.04(-0.21%) |
Dec 12, 2014 | 18.69 | 18.80 | 18.48 | 18.48 | 5,657,847 | -0.36(-1.92%) |
Dec 11, 2014 | 18.81 | 18.99 | 18.79 | 18.84 | 5,829,987 | +0.15(+0.82%) |
Dec 10, 2014 | 19.13 | 19.13 | 18.62 | 18.68 | 5,002,493 | -0.45(-2.37%) |
Dec 09, 2014 | 18.65 | 19.19 | 18.60 | 19.14 | 7,583,079 | +0.26(+1.38%) |
Dec 08, 2014 | 19.05 | 19.18 | 18.85 | 18.88 | 5,405,767 | -0.23(-1.21%) |
Dec 05, 2014 | 19.02 | 19.26 | 18.92 | 19.11 | 7,305,376 | +0.07(+0.36%) |
Dec 04, 2014 | 19.02 | 19.08 | 18.87 | 19.04 | 5,666,821 | +0.04(+0.20%) |
Dec 03, 2014 | 18.75 | 19.03 | 18.72 | 19.00 | 5,638,710 | +0.30(+1.60%) |
Dec 02, 2014 | 18.36 | 18.76 | 18.33 | 18.70 | 3,918,754 | +0.31(+1.67%) |
Dec 01, 2014 | 18.50 | 18.58 | 18.32 | 18.39 | 4,592,468 | -0.20(-1.07%) |
Nov 28, 2014 | 18.56 | 18.67 | 18.41 | 18.59 | 1,472,409 | +0.06(+0.33%) |
Nov 26, 2014 | 18.64 | 18.53 | 18.53 | 18.53 | 2,942,006 | -0.08(-0.45%) |
Nov 25, 2014 | 18.80 | 18.97 | 18.52 | 18.62 | 4,456,535 | -0.06(-0.33%) |
Nov 24, 2014 | 18.55 | 18.71 | 18.51 | 18.68 | 2,877,325 | +0.18(+1.00%) |
Nov 21, 2014 | 18.54 | 18.72 | 18.47 | 18.49 | 6,012,227 | +0.17(+0.92%) |
Nov 20, 2014 | 17.95 | 18.47 | 17.85 | 18.32 | 5,027,768 | +0.34(+1.88%) |
Nov 19, 2014 | 17.98 | 18.07 | 17.81 | 17.99 | 3,866,425 | +0.02(+0.09%) |
Nov 18, 2014 | 17.68 | 18.12 | 17.66 | 17.97 | 6,002,185 | +0.31(+1.78%) |
Nov 17, 2014 | 17.74 | 17.81 | 17.49 | 17.66 | 3,861,594 | -0.16(-0.91%) |
Nov 14, 2014 | 17.76 | 18.00 | 17.73 | 17.82 | 3,124,239 | +0.01(+0.04%) |
Nov 13, 2014 | 17.81 | 17.95 | 17.72 | 17.81 | 3,992,223 | -0.01(-0.04%) |
Nov 12, 2014 | 17.82 | 17.88 | 17.66 | 17.82 | 3,170,388 | -0.02(-0.13%) |
Nov 11, 2014 | 17.79 | 17.92 | 17.76 | 17.84 | 2,905,892 | +0.03(+0.17%) |
Nov 10, 2014 | 17.95 | 18.09 | 17.72 | 17.81 | 3,753,750 | -0.13(-0.73%) |
Nov 07, 2014 | 17.82 | 18.02 | 17.78 | 17.94 | 5,086,365 | +0.16(+0.91%) |
Nov 06, 2014 | 17.31 | 17.83 | 17.31 | 17.78 | 5,931,359 | +0.51(+2.98%) |
Nov 05, 2014 | 17.17 | 17.31 | 17.05 | 17.26 | 7,143,957 | +0.22(+1.31%) |
Nov 04, 2014 | 16.98 | 17.18 | 16.91 | 17.04 | 6,020,168 | -0.02(-0.09%) |