Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.00 | 18.42 | 17.79 | 18.39 | 4,679,886 | +0.61(+3.41%) |
Sep 29, 2015 | 17.50 | 17.82 | 17.39 | 17.78 | 4,556,926 | +0.35(+1.98%) |
Sep 28, 2015 | 17.70 | 17.81 | 17.42 | 17.44 | 6,366,500 | -0.22(-1.26%) |
Sep 25, 2015 | 17.75 | 17.90 | 17.50 | 17.66 | 2,220,417 | +0.04(+0.24%) |
Sep 24, 2015 | 17.49 | 17.71 | 17.11 | 17.62 | 3,587,365 | -0.03(-0.17%) |
Sep 23, 2015 | 17.89 | 18.05 | 17.60 | 17.65 | 4,572,788 | -0.27(-1.52%) |
Sep 22, 2015 | 17.94 | 18.30 | 17.82 | 17.92 | 3,139,731 | -0.32(-1.73%) |
Sep 21, 2015 | 18.44 | 18.51 | 18.16 | 18.23 | 2,908,218 | -0.03(-0.16%) |
Sep 18, 2015 | 18.27 | 18.49 | 18.14 | 18.26 | 5,915,011 | -0.23(-1.22%) |
Sep 17, 2015 | 18.73 | 18.78 | 18.39 | 18.49 | 7,459,398 | -0.25(-1.32%) |
Sep 16, 2015 | 18.76 | 18.79 | 18.65 | 18.74 | 6,997,629 | -0.04(-0.23%) |
Sep 15, 2015 | 18.85 | 18.93 | 18.68 | 18.78 | 7,087,311 | +0.04(+0.20%) |
Sep 14, 2015 | 18.80 | 18.91 | 18.68 | 18.74 | 6,292,171 | +0.01(+0.07%) |
Sep 11, 2015 | 18.71 | 19.05 | 18.62 | 18.73 | 6,955,170 | -0.13(-0.70%) |
Sep 10, 2015 | 18.87 | 19.05 | 18.51 | 18.86 | 7,845,975 | -0.07(-0.38%) |
Sep 09, 2015 | 19.22 | 19.52 | 18.90 | 18.93 | 13,512,330 | -0.06(-0.30%) |
Sep 08, 2015 | 18.42 | 19.05 | 18.05 | 18.99 | 13,302,185 | +1.63(+9.41%) |
Sep 04, 2015 | 17.40 | 17.36 | 17.36 | 17.36 | 4,478,258 | -0.31(-1.77%) |
Sep 03, 2015 | 17.48 | 17.72 | 17.42 | 17.67 | 5,936,501 | +0.28(+1.58%) |
Sep 02, 2015 | 17.29 | 17.41 | 17.03 | 17.39 | 8,936,724 | +0.32(+1.86%) |
Sep 01, 2015 | 17.55 | 17.67 | 17.00 | 17.08 | 8,142,469 | -0.91(-5.08%) |
Aug 31, 2015 | 18.21 | 18.30 | 17.98 | 17.99 | 4,903,556 | -0.31(-1.71%) |
Aug 28, 2015 | 17.99 | 18.33 | 17.97 | 18.30 | 5,592,676 | +0.22(+1.19%) |
Aug 27, 2015 | 17.71 | 18.09 | 17.62 | 18.09 | 6,785,801 | +0.69(+3.99%) |
Aug 26, 2015 | 17.18 | 17.45 | 16.86 | 17.39 | 11,023,326 | +0.64(+3.84%) |
Aug 25, 2015 | 17.50 | 17.59 | 16.75 | 16.75 | 9,324,276 | -0.24(-1.42%) |
Aug 24, 2015 | 16.09 | 17.66 | 15.99 | 16.99 | 12,221,526 | -0.30(-1.71%) |
Aug 21, 2015 | 17.51 | 17.72 | 17.27 | 17.29 | 7,565,871 | -0.29(-1.66%) |
Aug 20, 2015 | 17.84 | 18.01 | 17.58 | 17.58 | 5,575,488 | -0.49(-2.69%) |
Aug 19, 2015 | 18.17 | 18.27 | 17.84 | 18.07 | 5,801,570 | -0.11(-0.58%) |
Aug 18, 2015 | 18.35 | 18.41 | 18.14 | 18.17 | 5,003,028 | -0.25(-1.36%) |
Aug 17, 2015 | 18.25 | 18.45 | 18.12 | 18.42 | 4,082,469 | +0.10(+0.53%) |
Aug 14, 2015 | 18.30 | 18.37 | 18.04 | 18.33 | 4,268,698 | -0.04(-0.23%) |
Aug 13, 2015 | 18.53 | 18.56 | 18.32 | 18.37 | 3,915,651 | -0.19(-1.05%) |
Aug 12, 2015 | 18.30 | 18.66 | 18.14 | 18.56 | 5,621,974 | +0.05(+0.30%) |
Aug 11, 2015 | 18.62 | 18.64 | 18.40 | 18.51 | 6,400,654 | -0.30(-1.58%) |
Aug 10, 2015 | 18.63 | 18.89 | 18.57 | 18.80 | 4,369,344 | +0.36(+1.97%) |
Aug 07, 2015 | 18.25 | 18.46 | 18.14 | 18.44 | 5,027,108 | +0.14(+0.76%) |
Aug 06, 2015 | 18.57 | 18.57 | 18.16 | 18.30 | 6,108,067 | -0.25(-1.37%) |
Aug 05, 2015 | 18.26 | 18.70 | 18.23 | 18.55 | 11,602,025 | +0.44(+2.43%) |
Aug 04, 2015 | 17.82 | 18.12 | 17.54 | 18.11 | 16,850,398 | +0.00(+0.01%) |
Aug 03, 2015 | 17.86 | 18.14 | 17.78 | 18.11 | 7,032,389 | -0.02(-0.13%) |
Jul 31, 2015 | 18.18 | 18.19 | 18.07 | 18.14 | 4,147,935 | -0.03(-0.16%) |
Jul 30, 2015 | 18.08 | 18.25 | 18.02 | 18.17 | 8,704,843 | +0.06(+0.33%) |
Jul 29, 2015 | 18.03 | 18.21 | 17.97 | 18.11 | 5,906,725 | +0.05(+0.26%) |
Jul 28, 2015 | 17.47 | 18.15 | 17.42 | 18.06 | 6,082,461 | +0.37(+2.11%) |
Jul 27, 2015 | 17.63 | 17.79 | 17.42 | 17.69 | 6,337,406 | -0.04(-0.21%) |
Jul 24, 2015 | 18.08 | 18.26 | 17.32 | 17.73 | 8,814,192 | -0.34(-1.88%) |
Jul 23, 2015 | 17.94 | 18.46 | 17.84 | 18.06 | 7,842,364 | +0.25(+1.38%) |
Jul 22, 2015 | 18.00 | 18.15 | 17.64 | 17.82 | 13,154,137 | -0.72(-3.90%) |
Jul 21, 2015 | 18.62 | 18.88 | 18.50 | 18.54 | 6,100,355 | -0.08(-0.43%) |
Jul 20, 2015 | 18.85 | 18.88 | 18.55 | 18.62 | 4,871,668 | -0.15(-0.79%) |
Jul 17, 2015 | 18.76 | 18.81 | 18.57 | 18.77 | 5,329,552 | -0.07(-0.38%) |
Jul 16, 2015 | 19.07 | 19.42 | 18.65 | 18.84 | 6,653,296 | -0.19(-1.02%) |
Jul 15, 2015 | 19.09 | 19.18 | 18.89 | 19.04 | 3,486,871 | -0.11(-0.55%) |
Jul 14, 2015 | 19.10 | 19.21 | 19.02 | 19.14 | 3,796,926 | +0.11(+0.60%) |
Jul 13, 2015 | 19.08 | 19.15 | 18.92 | 19.03 | 3,490,315 | +0.04(+0.22%) |
Jul 10, 2015 | 18.89 | 19.11 | 18.88 | 18.99 | 4,054,718 | +0.28(+1.52%) |
Jul 09, 2015 | 19.19 | 19.35 | 18.70 | 18.70 | 4,163,131 | -0.22(-1.14%) |
Jul 08, 2015 | 19.13 | 19.25 | 18.74 | 18.92 | 7,011,890 | -0.41(-2.15%) |
Jul 07, 2015 | 19.52 | 19.52 | 18.90 | 19.33 | 5,873,683 | -0.04(-0.22%) |
Jul 06, 2015 | 19.49 | 19.49 | 19.12 | 19.38 | 6,626,492 | -0.32(-1.62%) |
Jul 02, 2015 | 19.83 | 19.70 | 19.70 | 19.70 | 4,698,651 | -0.05(-0.25%) |
Jul 01, 2015 | 20.28 | 20.30 | 19.64 | 19.74 | 5,820,966 | -0.33(-1.66%) |
Jun 30, 2015 | 20.18 | 20.36 | 20.00 | 20.08 | 4,323,050 | +0.10(+0.48%) |
Jun 29, 2015 | 20.23 | 20.40 | 19.95 | 19.98 | 4,482,957 | -0.52(-2.52%) |
Jun 26, 2015 | 20.82 | 20.92 | 20.44 | 20.50 | 4,990,985 | -0.39(-1.86%) |
Jun 25, 2015 | 21.02 | 21.12 | 20.88 | 20.89 | 5,314,304 | -0.06(-0.27%) |
Jun 24, 2015 | 21.26 | 21.26 | 20.94 | 20.94 | 4,189,267 | -0.31(-1.44%) |
Jun 23, 2015 | 21.41 | 21.47 | 21.21 | 21.25 | 5,099,618 | -0.09(-0.42%) |
Jun 22, 2015 | 21.13 | 21.37 | 21.06 | 21.34 | 5,628,168 | +0.32(+1.50%) |
Jun 19, 2015 | 20.81 | 21.09 | 20.65 | 21.02 | 11,464,285 | +0.28(+1.34%) |
Jun 18, 2015 | 20.37 | 20.79 | 20.35 | 20.75 | 6,109,596 | +0.47(+2.33%) |
Jun 17, 2015 | 20.28 | 20.37 | 20.15 | 20.28 | 5,166,447 | +0.07(+0.32%) |
Jun 16, 2015 | 20.06 | 20.28 | 20.05 | 20.21 | 3,047,653 | +0.06(+0.29%) |
Jun 15, 2015 | 19.85 | 20.24 | 19.80 | 20.15 | 3,894,691 | +0.10(+0.51%) |
Jun 12, 2015 | 20.08 | 20.16 | 19.96 | 20.05 | 3,128,776 | -0.12(-0.59%) |
Jun 11, 2015 | 20.13 | 20.21 | 20.07 | 20.17 | 2,919,964 | +0.05(+0.27%) |
Jun 10, 2015 | 19.90 | 20.15 | 19.88 | 20.11 | 2,430,519 | +0.29(+1.44%) |
Jun 09, 2015 | 19.43 | 19.99 | 19.75 | 19.83 | 3,565,058 | +0.07(+0.38%) |
Jun 08, 2015 | 20.05 | 20.14 | 19.69 | 19.75 | 3,192,201 | -0.34(-1.69%) |
Jun 05, 2015 | 19.96 | 20.14 | 19.88 | 20.09 | 2,596,471 | +0.07(+0.33%) |
Jun 04, 2015 | 20.18 | 20.48 | 19.96 | 20.03 | 4,412,183 | -0.30(-1.49%) |
Jun 03, 2015 | 20.54 | 20.61 | 20.31 | 20.33 | 1,984,188 | -0.11(-0.55%) |
Jun 02, 2015 | 20.60 | 20.64 | 20.41 | 20.44 | 3,586,981 | -0.34(-1.64%) |
Jun 01, 2015 | 20.85 | 20.93 | 20.67 | 20.78 | 3,404,749 | -0.02(-0.08%) |
May 29, 2015 | 20.72 | 20.93 | 20.65 | 20.80 | 4,566,326 | +0.11(+0.51%) |
May 28, 2015 | 20.51 | 20.73 | 20.49 | 20.69 | 3,240,231 | +0.16(+0.78%) |
May 27, 2015 | 20.24 | 20.58 | 20.18 | 20.53 | 5,835,368 | +0.31(+1.55%) |
May 26, 2015 | 20.39 | 20.46 | 20.15 | 20.22 | 3,168,945 | -0.27(-1.32%) |
May 22, 2015 | 20.40 | 20.49 | 20.49 | 20.49 | 2,206,530 | +0.00(+0.02%) |
May 21, 2015 | 20.62 | 20.62 | 20.29 | 20.49 | 8,089,157 | -0.12(-0.60%) |
May 20, 2015 | 20.53 | 20.75 | 20.43 | 20.61 | 3,985,395 | +0.15(+0.75%) |
May 19, 2015 | 20.64 | 20.71 | 20.38 | 20.46 | 4,452,942 | -0.13(-0.62%) |
May 18, 2015 | 20.68 | 20.75 | 20.52 | 20.58 | 4,895,096 | -0.12(-0.56%) |
May 15, 2015 | 21.00 | 21.03 | 20.63 | 20.70 | 4,947,592 | -0.25(-1.19%) |
May 14, 2015 | 20.92 | 21.07 | 20.80 | 20.95 | 3,967,678 | +0.08(+0.39%) |
May 13, 2015 | 20.76 | 21.00 | 20.50 | 20.87 | 3,595,259 | +0.24(+1.15%) |
May 12, 2015 | 20.66 | 20.75 | 20.35 | 20.63 | 4,946,978 | -0.12(-0.60%) |
May 11, 2015 | 20.58 | 20.81 | 20.40 | 20.75 | 5,564,069 | +0.17(+0.85%) |
May 08, 2015 | 20.17 | 21.01 | 20.10 | 20.58 | 9,798,135 | +0.66(+3.29%) |
May 07, 2015 | 19.85 | 20.16 | 19.85 | 19.92 | 3,772,632 | +0.13(+0.65%) |
May 06, 2015 | 20.07 | 20.08 | 19.64 | 19.80 | 5,086,080 | -0.18(-0.91%) |
May 05, 2015 | 20.42 | 20.52 | 19.97 | 19.98 | 4,162,657 | -0.55(-2.66%) |
May 04, 2015 | 20.54 | 20.57 | 20.45 | 20.52 | 3,841,585 | +0.11(+0.51%) |
May 01, 2015 | 20.21 | 20.48 | 20.11 | 20.42 | 3,443,997 | +0.39(+1.96%) |
Apr 30, 2015 | 19.94 | 20.12 | 19.89 | 20.03 | 6,323,679 | +0.01(+0.07%) |
Apr 29, 2015 | 19.96 | 20.16 | 19.90 | 20.01 | 3,324,033 | -0.13(-0.67%) |
Apr 28, 2015 | 19.89 | 20.18 | 19.78 | 20.15 | 4,390,206 | +0.25(+1.25%) |
Apr 27, 2015 | 19.94 | 20.16 | 19.84 | 19.90 | 3,431,226 | +0.01(+0.04%) |
Apr 24, 2015 | 20.31 | 20.31 | 19.76 | 19.89 | 6,041,677 | -0.52(-2.55%) |
Apr 23, 2015 | 20.21 | 20.55 | 20.10 | 20.41 | 5,423,272 | -0.31(-1.48%) |
Apr 22, 2015 | 20.79 | 20.79 | 20.43 | 20.72 | 3,945,636 | +0.03(+0.15%) |
Apr 21, 2015 | 20.96 | 20.97 | 20.58 | 20.69 | 5,648,681 | -0.16(-0.78%) |
Apr 20, 2015 | 20.82 | 20.95 | 20.71 | 20.85 | 2,275,219 | +0.17(+0.83%) |
Apr 17, 2015 | 20.91 | 20.94 | 20.56 | 20.68 | 4,051,429 | -0.45(-2.11%) |
Apr 16, 2015 | 20.90 | 21.17 | 20.87 | 21.12 | 4,156,118 | +0.06(+0.30%) |
Apr 15, 2015 | 20.55 | 21.12 | 20.47 | 21.06 | 4,373,071 | +0.55(+2.68%) |
Apr 14, 2015 | 20.72 | 20.77 | 20.48 | 20.51 | 4,750,873 | -0.31(-1.47%) |
Apr 13, 2015 | 21.03 | 21.08 | 20.73 | 20.81 | 4,788,786 | -0.20(-0.94%) |
Apr 10, 2015 | 20.84 | 21.06 | 20.73 | 21.01 | 4,427,356 | +0.25(+1.21%) |
Apr 09, 2015 | 20.47 | 20.80 | 20.47 | 20.76 | 3,349,799 | +0.20(+0.99%) |
Apr 08, 2015 | 20.47 | 20.61 | 20.37 | 20.56 | 4,883,576 | -0.00(-0.02%) |
Apr 07, 2015 | 20.35 | 20.66 | 20.27 | 20.56 | 3,992,316 | +0.25(+1.25%) |
Apr 06, 2015 | 20.12 | 20.38 | 19.83 | 20.31 | 3,732,979 | +0.06(+0.29%) |
Apr 02, 2015 | 20.33 | 20.25 | 20.25 | 20.25 | 3,145,075 | -0.05(-0.27%) |
Apr 01, 2015 | 20.51 | 20.54 | 20.11 | 20.30 | 5,165,900 | -0.25(-1.21%) |
Mar 31, 2015 | 20.87 | 20.90 | 20.52 | 20.55 | 7,001,207 | -0.42(-1.98%) |
Mar 30, 2015 | 20.72 | 21.08 | 20.67 | 20.97 | 4,886,991 | +0.29(+1.39%) |
Mar 27, 2015 | 20.21 | 20.80 | 20.14 | 20.68 | 4,069,657 | +0.42(+2.06%) |
Mar 26, 2015 | 20.03 | 20.37 | 19.71 | 20.26 | 6,096,026 | +0.05(+0.25%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.19 | 20.21 | 7,013,554 | -0.64(-3.08%) |
Mar 24, 2015 | 21.20 | 21.31 | 20.84 | 20.85 | 10,170,081 | -0.32(-1.50%) |
Mar 23, 2015 | 21.43 | 21.52 | 21.17 | 21.17 | 4,356,926 | -0.21(-0.97%) |
Mar 20, 2015 | 21.29 | 21.53 | 21.16 | 21.38 | 9,943,715 | +0.24(+1.13%) |
Mar 19, 2015 | 21.07 | 21.24 | 20.91 | 21.14 | 5,021,979 | +0.04(+0.18%) |
Mar 18, 2015 | 20.83 | 21.15 | 20.50 | 21.10 | 5,687,899 | +0.20(+0.97%) |
Mar 17, 2015 | 21.13 | 21.13 | 20.76 | 20.90 | 4,766,371 | -0.29(-1.39%) |
Mar 16, 2015 | 20.99 | 21.23 | 20.89 | 21.19 | 5,095,603 | +0.38(+1.84%) |
Mar 13, 2015 | 20.91 | 20.97 | 20.49 | 20.81 | 7,425,408 | -0.07(-0.34%) |
Mar 12, 2015 | 20.42 | 20.92 | 20.42 | 20.88 | 9,616,353 | +0.28(+1.38%) |
Mar 11, 2015 | 20.72 | 20.86 | 20.51 | 20.60 | 13,484,584 | -0.22(-1.04%) |
Mar 10, 2015 | 21.31 | 21.39 | 20.81 | 20.81 | 6,879,068 | -0.76(-3.51%) |
Mar 09, 2015 | 21.42 | 21.61 | 21.32 | 21.57 | 4,352,043 | +0.24(+1.14%) |
Mar 06, 2015 | 21.23 | 21.51 | 21.22 | 21.33 | 6,070,458 | -0.05(-0.26%) |
Mar 05, 2015 | 21.71 | 21.74 | 21.26 | 21.38 | 10,579,662 | -0.25(-1.17%) |
Mar 04, 2015 | 21.55 | 21.66 | 21.37 | 21.63 | 5,583,860 | +0.02(+0.10%) |
Mar 03, 2015 | 21.85 | 21.93 | 21.56 | 21.61 | 6,261,311 | -0.41(-1.87%) |
Mar 02, 2015 | 21.69 | 22.04 | 21.64 | 22.02 | 4,600,122 | +0.48(+2.22%) |
Feb 27, 2015 | 21.60 | 21.71 | 21.45 | 21.55 | 3,900,320 | -0.08(-0.38%) |
Feb 26, 2015 | 21.63 | 21.67 | 21.46 | 21.63 | 4,817,784 | +0.05(+0.22%) |
Feb 25, 2015 | 21.59 | 21.66 | 21.47 | 21.58 | 5,233,813 | -0.08(-0.35%) |
Feb 24, 2015 | 21.32 | 21.69 | 21.26 | 21.66 | 6,655,846 | +0.38(+1.80%) |
Feb 23, 2015 | 21.27 | 21.34 | 21.16 | 21.27 | 4,534,575 | -0.13(-0.60%) |
Feb 20, 2015 | 21.14 | 21.40 | 21.01 | 21.40 | 7,460,792 | +0.17(+0.78%) |
Feb 19, 2015 | 21.17 | 21.26 | 21.01 | 21.23 | 6,006,476 | +0.07(+0.35%) |
Feb 18, 2015 | 21.14 | 21.21 | 21.00 | 21.16 | 5,230,004 | -0.08(-0.39%) |
Feb 17, 2015 | 21.07 | 21.29 | 20.94 | 21.24 | 8,018,469 | +0.08(+0.39%) |
Feb 13, 2015 | 21.49 | 21.16 | 21.16 | 21.16 | 9,227,967 | +0.30(+1.46%) |
Feb 12, 2015 | 20.66 | 20.88 | 20.41 | 20.86 | 10,709,675 | +0.47(+2.28%) |
Feb 11, 2015 | 20.40 | 20.47 | 20.25 | 20.39 | 6,013,719 | -0.01(-0.03%) |
Feb 10, 2015 | 20.13 | 20.41 | 19.96 | 20.40 | 8,804,473 | +0.42(+2.09%) |
Feb 09, 2015 | 20.13 | 20.33 | 19.91 | 19.98 | 8,215,572 | -0.32(-1.56%) |
Feb 06, 2015 | 20.46 | 20.65 | 20.19 | 20.30 | 66,838,968 | -0.17(-0.82%) |
Feb 05, 2015 | 19.82 | 20.52 | 19.82 | 20.46 | 43,544,356 | +1.13(+5.85%) |
Feb 04, 2015 | 18.92 | 19.47 | 18.92 | 19.33 | 8,662,469 | +0.31(+1.63%) |
Feb 03, 2015 | 18.79 | 19.05 | 18.70 | 19.02 | 6,511,517 | +0.34(+1.83%) |
Feb 02, 2015 | 18.85 | 18.94 | 18.41 | 18.68 | 6,319,473 | -0.14(-0.74%) |
Jan 30, 2015 | 19.52 | 19.57 | 18.79 | 18.82 | 8,116,862 | -0.31(-1.64%) |
Jan 29, 2015 | 19.00 | 19.32 | 17.73 | 19.13 | 4,643,586 | +0.06(+0.31%) |
Jan 28, 2015 | 19.26 | 19.49 | 19.07 | 19.07 | 5,068,247 | -0.03(-0.17%) |
Jan 27, 2015 | 19.30 | 19.41 | 19.16 | 19.11 | 4,109,413 | -0.42(-2.14%) |
Jan 26, 2015 | 19.32 | 19.53 | 19.20 | 19.52 | 2,373,236 | +0.11(+0.58%) |
Jan 23, 2015 | 19.47 | 19.47 | 19.21 | 19.41 | 2,726,275 | -0.01(-0.04%) |
Jan 22, 2015 | 19.45 | 19.47 | 18.99 | 19.42 | 4,292,079 | +0.15(+0.80%) |
Jan 21, 2015 | 18.86 | 19.32 | 18.77 | 19.27 | 3,609,933 | +0.38(+2.01%) |
Jan 20, 2015 | 18.87 | 18.95 | 18.66 | 18.89 | 3,193,115 | +0.18(+0.94%) |
Jan 16, 2015 | 18.49 | 18.77 | 18.42 | 18.71 | 4,058,019 | +0.16(+0.85%) |
Jan 15, 2015 | 19.05 | 19.12 | 18.53 | 18.55 | 4,093,405 | -0.23(-1.22%) |
Jan 14, 2015 | 18.24 | 18.85 | 18.18 | 18.78 | 7,384,851 | +0.43(+2.36%) |
Jan 13, 2015 | 18.73 | 18.99 | 18.21 | 18.35 | 5,658,428 | -0.03(-0.14%) |
Jan 12, 2015 | 18.46 | 18.54 | 18.18 | 18.37 | 2,547,395 | -0.20(-1.10%) |
Jan 09, 2015 | 18.72 | 18.75 | 18.44 | 18.58 | 2,456,821 | -0.05(-0.27%) |
Jan 08, 2015 | 18.16 | 18.63 | 18.15 | 18.63 | 3,640,511 | +0.58(+3.19%) |
Jan 07, 2015 | 18.13 | 18.16 | 17.84 | 18.05 | 2,501,036 | +0.10(+0.56%) |
Jan 06, 2015 | 18.26 | 18.38 | 17.86 | 17.95 | 3,385,159 | -0.35(-1.94%) |
Jan 05, 2015 | 18.64 | 18.69 | 18.29 | 18.31 | 2,401,291 | -0.42(-2.23%) |
Jan 02, 2015 | 18.93 | 19.03 | 18.53 | 18.72 | 2,374,662 | -0.10(-0.53%) |
Dec 31, 2014 | 18.99 | 18.82 | 18.82 | 18.82 | 2,694,795 | -0.05(-0.24%) |
Dec 30, 2014 | 18.90 | 19.01 | 18.86 | 18.87 | 2,902,583 | -0.13(-0.66%) |
Dec 29, 2014 | 19.00 | 19.14 | 18.93 | 18.99 | 2,155,026 | -0.08(-0.42%) |
Dec 26, 2014 | 19.14 | 19.23 | 19.06 | 19.07 | 1,156,375 | -0.05(-0.28%) |
Dec 24, 2014 | 19.18 | 19.13 | 19.13 | 19.13 | 1,323,073 | +0.02(+0.11%) |
Dec 23, 2014 | 19.22 | 19.42 | 19.09 | 19.11 | 4,159,182 | +0.06(+0.33%) |
Dec 22, 2014 | 18.97 | 19.12 | 18.80 | 19.04 | 2,936,287 | +0.15(+0.79%) |
Dec 19, 2014 | 18.87 | 18.98 | 18.67 | 18.89 | 6,971,159 | +0.05(+0.27%) |
Dec 18, 2014 | 18.64 | 18.95 | 18.41 | 18.84 | 5,334,528 | +0.61(+3.32%) |
Dec 17, 2014 | 17.98 | 18.27 | 17.81 | 18.24 | 5,847,186 | +0.25(+1.42%) |
Dec 16, 2014 | 17.98 | 18.47 | 17.93 | 17.98 | 4,402,399 | -0.01(-0.07%) |
Dec 15, 2014 | 18.39 | 18.72 | 17.98 | 18.00 | 5,213,522 | -0.24(-1.30%) |
Dec 12, 2014 | 18.48 | 18.61 | 18.23 | 18.24 | 3,232,688 | -0.41(-2.22%) |
Dec 11, 2014 | 19.21 | 19.21 | 18.61 | 18.65 | 3,253,939 | +0.09(+0.47%) |
Dec 10, 2014 | 18.94 | 18.97 | 18.47 | 18.56 | 5,340,741 | -0.39(-2.05%) |
Dec 09, 2014 | 18.77 | 19.00 | 18.69 | 18.95 | 11,692,531 | +0.05(+0.28%) |
Dec 08, 2014 | 19.27 | 19.33 | 18.79 | 18.90 | 3,834,273 | -0.42(-2.17%) |
Dec 05, 2014 | 19.22 | 19.33 | 19.14 | 19.32 | 2,909,777 | +0.11(+0.59%) |
Dec 04, 2014 | 19.45 | 19.45 | 19.13 | 19.20 | 3,827,551 | -0.24(-1.22%) |
Dec 03, 2014 | 18.75 | 19.51 | 18.75 | 19.44 | 7,655,783 | +0.81(+4.34%) |
Dec 02, 2014 | 18.64 | 18.66 | 18.37 | 18.63 | 6,307,321 | -0.03(-0.18%) |
Dec 01, 2014 | 18.80 | 19.02 | 18.63 | 18.67 | 4,575,206 | -0.18(-0.93%) |
Nov 28, 2014 | 18.86 | 18.89 | 18.66 | 18.84 | 1,799,488 | +0.04(+0.22%) |
Nov 26, 2014 | 18.39 | 18.80 | 18.80 | 18.80 | 3,442,005 | +0.39(+2.11%) |
Nov 25, 2014 | 18.48 | 18.53 | 18.32 | 18.41 | 3,985,833 | +0.03(+0.14%) |
Nov 24, 2014 | 18.36 | 18.46 | 18.20 | 18.39 | 4,101,267 | +0.12(+0.64%) |
Nov 21, 2014 | 18.32 | 18.36 | 18.06 | 18.27 | 3,560,058 | +0.23(+1.25%) |
Nov 20, 2014 | 17.96 | 18.18 | 17.86 | 18.04 | 3,126,164 | +0.04(+0.21%) |
Nov 19, 2014 | 18.19 | 18.28 | 17.96 | 18.01 | 3,547,546 | -0.22(-1.19%) |
Nov 18, 2014 | 18.04 | 18.30 | 18.00 | 18.22 | 9,220,713 | +0.15(+0.85%) |
Nov 17, 2014 | 17.93 | 18.07 | 17.80 | 18.07 | 3,953,221 | +0.12(+0.68%) |
Nov 14, 2014 | 17.72 | 17.96 | 17.63 | 17.95 | 3,461,161 | +0.19(+1.10%) |
Nov 13, 2014 | 18.03 | 18.10 | 17.73 | 17.75 | 3,956,942 | -0.20(-1.13%) |
Nov 12, 2014 | 17.91 | 18.03 | 17.80 | 17.96 | 9,077,190 | +0.00(+0.00%) |
Nov 11, 2014 | 18.05 | 18.07 | 17.89 | 17.96 | 2,801,875 | -0.05(-0.25%) |
Nov 10, 2014 | 17.89 | 18.06 | 17.81 | 18.00 | 3,195,454 | +0.14(+0.81%) |
Nov 07, 2014 | 18.02 | 18.04 | 17.68 | 17.86 | 5,049,174 | -0.15(-0.85%) |
Nov 06, 2014 | 18.09 | 18.21 | 17.86 | 18.01 | 4,513,004 | -0.03(-0.17%) |
Nov 05, 2014 | 17.81 | 18.05 | 17.71 | 18.04 | 3,091,790 | +0.29(+1.64%) |
Nov 04, 2014 | 17.87 | 18.00 | 17.63 | 17.75 | 3,760,760 | -0.14(-0.76%) |
Nov 03, 2014 | 17.84 | 18.09 | 17.77 | 17.88 | 5,329,739 | +0.04(+0.23%) |
Oct 31, 2014 | 18.68 | 18.68 | 17.61 | 17.84 | 17,956,926 | +0.84(+4.92%) |
Oct 30, 2014 | 17.33 | 17.33 | 16.75 | 17.01 | 8,643,508 | -0.47(-2.68%) |
Oct 29, 2014 | 17.26 | 17.50 | 17.06 | 17.48 | 10,601,186 | +0.14(+0.81%) |
Oct 28, 2014 | 17.08 | 17.34 | 16.98 | 17.33 | 4,528,361 | +0.29(+1.72%) |
Oct 27, 2014 | 16.95 | 17.08 | 16.99 | 17.04 | 7,657,360 | +0.05(+0.32%) |
Oct 24, 2014 | 16.68 | 17.04 | 16.68 | 16.99 | 4,240,006 | +0.29(+1.74%) |
Oct 23, 2014 | 16.64 | 16.91 | 16.63 | 16.70 | 4,689,365 | +0.15(+0.93%) |
Oct 22, 2014 | 16.87 | 16.90 | 16.54 | 16.54 | 5,168,838 | -0.26(-1.53%) |
Oct 21, 2014 | 16.39 | 16.83 | 16.34 | 16.80 | 9,569,308 | +0.61(+3.76%) |
Oct 20, 2014 | 15.82 | 16.20 | 15.73 | 16.19 | 8,834,826 | +0.30(+1.90%) |
Oct 17, 2014 | 16.41 | 16.56 | 15.86 | 15.89 | 8,810,698 | -0.33(-2.04%) |
Oct 16, 2014 | 15.30 | 16.49 | 15.28 | 16.22 | 14,995,765 | +0.60(+3.87%) |
Oct 15, 2014 | 15.50 | 15.89 | 15.34 | 15.62 | 11,541,040 | -0.20(-1.26%) |
Oct 14, 2014 | 16.17 | 16.41 | 15.68 | 15.82 | 16,361,795 | -0.20(-1.24%) |
Oct 13, 2014 | 16.46 | 16.58 | 15.78 | 16.01 | 15,129,948 | -0.52(-3.17%) |
Oct 10, 2014 | 16.68 | 17.00 | 16.15 | 16.54 | 33,211,446 | -2.31(-12.26%) |
Oct 09, 2014 | 19.11 | 19.16 | 18.83 | 18.85 | 6,263,969 | -0.27(-1.43%) |
Oct 08, 2014 | 18.56 | 19.18 | 18.50 | 19.12 | 5,745,565 | +0.53(+2.84%) |
Oct 07, 2014 | 18.87 | 19.04 | 18.59 | 18.59 | 5,087,257 | -0.44(-2.29%) |
Oct 06, 2014 | 19.25 | 19.29 | 18.90 | 19.03 | 4,067,904 | -0.06(-0.33%) |
Oct 03, 2014 | 19.23 | 19.36 | 19.08 | 19.09 | 5,133,678 | -0.06(-0.32%) |
Oct 02, 2014 | 19.08 | 19.19 | 18.73 | 19.16 | 6,477,969 | +0.09(+0.46%) |