Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 25.38 | 25.86 | 24.72 | 24.77 | 8,368,291 | -1.02(-3.97%) |
Jan 29, 2015 | 25.36 | 25.92 | 24.85 | 25.80 | 7,194,750 | +0.60(+2.38%) |
Jan 28, 2015 | 26.91 | 26.96 | 25.16 | 25.20 | 8,017,896 | -1.36(-5.14%) |
Jan 27, 2015 | 26.50 | 27.05 | 26.23 | 26.56 | 6,266,115 | -0.83(-3.02%) |
Jan 26, 2015 | 26.92 | 27.41 | 26.59 | 27.39 | 3,145,141 | +0.41(+1.51%) |
Jan 23, 2015 | 27.54 | 27.79 | 26.96 | 26.98 | 5,133,016 | -0.68(-2.47%) |
Jan 22, 2015 | 26.35 | 27.78 | 25.83 | 27.66 | 8,699,295 | +1.75(+6.75%) |
Jan 21, 2015 | 25.61 | 26.27 | 25.26 | 25.91 | 4,653,561 | +0.14(+0.54%) |
Jan 20, 2015 | 26.37 | 26.58 | 25.45 | 25.77 | 6,223,720 | -0.32(-1.22%) |
Jan 16, 2015 | 25.05 | 26.12 | 24.78 | 26.09 | 8,186,253 | +0.88(+3.48%) |
Jan 15, 2015 | 25.88 | 26.21 | 25.05 | 25.22 | 8,949,456 | -0.84(-3.22%) |
Jan 14, 2015 | 25.93 | 26.26 | 25.06 | 26.05 | 11,048,611 | -1.02(-3.76%) |
Jan 13, 2015 | 27.75 | 28.33 | 26.46 | 27.07 | 7,797,202 | -0.24(-0.88%) |
Jan 12, 2015 | 27.86 | 28.03 | 27.01 | 27.31 | 5,433,364 | -0.61(-2.19%) |
Jan 09, 2015 | 28.94 | 29.03 | 27.77 | 27.93 | 5,713,362 | -1.00(-3.47%) |
Jan 08, 2015 | 28.38 | 29.06 | 28.33 | 28.93 | 5,759,843 | +1.20(+4.34%) |
Jan 07, 2015 | 27.54 | 27.85 | 27.03 | 27.73 | 6,925,731 | +0.91(+3.39%) |
Jan 06, 2015 | 28.12 | 28.17 | 26.45 | 26.82 | 9,178,320 | -1.10(-3.93%) |
Jan 05, 2015 | 29.13 | 29.24 | 27.74 | 27.91 | 6,550,807 | -1.68(-5.68%) |
Jan 02, 2015 | 30.01 | 30.17 | 28.96 | 29.60 | 5,672,829 | +0.09(+0.31%) |
Dec 31, 2014 | 30.71 | 29.51 | 29.51 | 29.51 | 4,603,654 | -1.07(-3.51%) |
Dec 30, 2014 | 30.47 | 30.73 | 30.32 | 30.58 | 3,966,313 | -0.08(-0.27%) |
Dec 29, 2014 | 30.28 | 31.09 | 30.18 | 30.66 | 4,477,951 | +0.26(+0.87%) |
Dec 26, 2014 | 30.63 | 30.76 | 30.38 | 30.40 | 2,755,181 | -0.02(-0.07%) |
Dec 24, 2014 | 30.64 | 30.42 | 30.42 | 30.42 | 1,840,513 | -0.06(-0.19%) |
Dec 23, 2014 | 30.27 | 30.78 | 30.23 | 30.48 | 4,803,241 | +0.46(+1.52%) |
Dec 22, 2014 | 29.62 | 30.10 | 29.46 | 30.02 | 4,649,372 | +0.54(+1.83%) |
Dec 19, 2014 | 29.51 | 29.82 | 29.13 | 29.48 | 6,125,209 | +0.04(+0.13%) |
Dec 18, 2014 | 28.52 | 29.45 | 28.33 | 29.44 | 9,064,739 | +1.84(+6.67%) |
Dec 17, 2014 | 26.23 | 27.64 | 26.15 | 27.60 | 7,008,104 | +1.72(+6.66%) |
Dec 16, 2014 | 26.22 | 27.34 | 25.84 | 25.88 | 9,099,722 | -0.72(-2.72%) |
Dec 15, 2014 | 27.76 | 27.86 | 26.20 | 26.60 | 10,566,312 | -0.66(-2.43%) |
Dec 12, 2014 | 28.35 | 28.83 | 27.22 | 27.27 | 8,858,960 | -1.73(-5.96%) |
Dec 11, 2014 | 29.22 | 29.65 | 28.85 | 29.00 | 3,803,968 | +0.33(+1.15%) |
Dec 10, 2014 | 29.58 | 29.86 | 28.58 | 28.67 | 5,999,967 | -1.21(-4.06%) |
Dec 09, 2014 | 29.03 | 29.88 | 28.73 | 29.88 | 6,510,777 | -0.13(-0.44%) |
Dec 08, 2014 | 29.67 | 30.51 | 29.57 | 30.01 | 9,826,172 | +0.29(+0.97%) |
Dec 05, 2014 | 29.28 | 29.75 | 29.28 | 29.72 | 8,010,639 | +0.71(+2.43%) |
Dec 04, 2014 | 28.84 | 29.11 | 28.51 | 29.02 | 4,969,934 | +0.12(+0.43%) |
Dec 03, 2014 | 28.59 | 28.99 | 28.41 | 28.90 | 4,228,493 | +0.42(+1.46%) |
Dec 02, 2014 | 27.86 | 28.57 | 27.85 | 28.48 | 4,930,930 | +0.68(+2.46%) |
Dec 01, 2014 | 28.09 | 28.19 | 27.70 | 27.80 | 5,245,934 | -0.63(-2.21%) |
Nov 28, 2014 | 28.42 | 28.80 | 28.34 | 28.42 | 2,767,010 | +0.08(+0.29%) |
Nov 26, 2014 | 28.27 | 28.34 | 28.34 | 28.34 | 2,400,295 | +0.15(+0.53%) |
Nov 25, 2014 | 28.37 | 28.40 | 27.97 | 28.19 | 4,964,121 | -0.01(-0.05%) |
Nov 24, 2014 | 27.95 | 28.31 | 27.93 | 28.21 | 5,635,493 | +0.48(+1.75%) |
Nov 21, 2014 | 28.02 | 28.13 | 27.58 | 27.72 | 9,341,497 | +0.40(+1.46%) |
Nov 20, 2014 | 26.99 | 27.39 | 26.80 | 27.32 | 3,101,629 | +0.05(+0.20%) |
Nov 19, 2014 | 27.37 | 27.42 | 26.90 | 27.27 | 5,306,049 | -0.14(-0.51%) |
Nov 18, 2014 | 27.13 | 27.65 | 27.12 | 27.41 | 2,816,399 | +0.23(+0.85%) |
Nov 17, 2014 | 26.96 | 27.27 | 26.93 | 27.18 | 3,384,093 | +0.02(+0.09%) |
Nov 14, 2014 | 27.39 | 27.54 | 27.08 | 27.16 | 3,172,957 | -0.28(-1.01%) |
Nov 13, 2014 | 27.61 | 27.71 | 27.14 | 27.43 | 3,571,971 | -0.09(-0.32%) |
Nov 12, 2014 | 27.27 | 27.57 | 27.15 | 27.52 | 3,625,359 | -0.11(-0.39%) |
Nov 11, 2014 | 27.84 | 27.90 | 27.56 | 27.63 | 3,742,164 | -0.20(-0.73%) |
Nov 10, 2014 | 27.39 | 27.85 | 27.39 | 27.83 | 4,132,502 | +0.39(+1.42%) |
Nov 07, 2014 | 27.34 | 27.61 | 27.07 | 27.44 | 5,849,317 | +0.04(+0.14%) |
Nov 06, 2014 | 27.34 | 27.44 | 26.96 | 27.40 | 4,862,477 | +0.06(+0.24%) |
Nov 05, 2014 | 27.23 | 27.40 | 26.89 | 27.34 | 5,865,529 | +0.59(+2.22%) |
Nov 04, 2014 | 26.54 | 26.75 | 26.10 | 26.74 | 4,818,272 | +0.05(+0.20%) |
Nov 03, 2014 | 26.41 | 26.89 | 26.40 | 26.69 | 5,441,319 | +0.29(+1.10%) |
Oct 31, 2014 | 26.19 | 26.51 | 26.08 | 26.40 | 8,436,125 | +0.87(+3.42%) |
Oct 30, 2014 | 24.71 | 25.71 | 24.71 | 25.53 | 13,816,536 | +0.70(+2.82%) |
Oct 29, 2014 | 24.78 | 24.78 | 24.28 | 24.83 | 9,077,878 | +0.11(+0.43%) |
Oct 28, 2014 | 24.18 | 24.74 | 24.10 | 24.72 | 7,130,316 | +0.73(+3.05%) |
Oct 27, 2014 | 23.57 | 23.99 | 23.83 | 23.99 | 5,778,765 | +0.15(+0.64%) |
Oct 24, 2014 | 23.33 | 23.85 | 23.21 | 23.83 | 6,605,371 | +0.54(+2.33%) |
Oct 23, 2014 | 23.29 | 23.69 | 23.20 | 23.29 | 10,319,344 | +0.61(+2.71%) |
Oct 22, 2014 | 23.31 | 23.43 | 22.66 | 22.68 | 8,061,734 | -0.53(-2.28%) |
Oct 21, 2014 | 22.31 | 23.26 | 22.28 | 23.21 | 14,099,745 | +1.20(+5.43%) |
Oct 20, 2014 | 21.41 | 22.01 | 21.36 | 22.01 | 8,304,992 | +0.48(+2.23%) |
Oct 17, 2014 | 21.56 | 21.81 | 21.16 | 21.53 | 10,468,477 | +0.69(+3.31%) |
Oct 16, 2014 | 19.73 | 21.20 | 19.73 | 20.84 | 12,610,463 | +0.08(+0.38%) |
Oct 15, 2014 | 21.01 | 21.23 | 19.42 | 20.76 | 26,688,626 | -1.05(-4.81%) |
Oct 14, 2014 | 21.76 | 22.30 | 21.53 | 21.81 | 12,163,784 | +0.31(+1.45%) |
Oct 13, 2014 | 22.12 | 22.47 | 21.48 | 21.50 | 14,484,705 | -0.60(-2.73%) |
Oct 10, 2014 | 22.65 | 23.22 | 22.05 | 22.10 | 13,777,661 | -0.53(-2.33%) |
Oct 09, 2014 | 23.84 | 23.98 | 22.59 | 22.63 | 16,789,256 | -1.37(-5.70%) |
Oct 08, 2014 | 22.91 | 24.04 | 22.66 | 24.00 | 11,382,395 | +1.16(+5.07%) |
Oct 07, 2014 | 23.79 | 23.82 | 22.78 | 22.84 | 10,987,945 | -1.22(-5.08%) |
Oct 06, 2014 | 24.37 | 24.52 | 23.88 | 24.06 | 8,973,076 | -0.07(-0.30%) |
Oct 03, 2014 | 23.76 | 24.24 | 23.61 | 24.13 | 8,163,534 | +0.92(+3.98%) |
Oct 02, 2014 | 23.02 | 23.47 | 22.59 | 23.21 | 9,549,427 | +0.10(+0.45%) |
Oct 01, 2014 | 23.75 | 23.88 | 22.95 | 23.11 | 11,152,053 | -0.79(-3.30%) |
Sep 30, 2014 | 24.18 | 24.28 | 23.73 | 23.89 | 5,658,694 | -0.11(-0.45%) |
Sep 29, 2014 | 23.65 | 24.12 | 23.50 | 24.00 | 6,935,793 | -0.23(-0.95%) |
Sep 26, 2014 | 23.74 | 24.40 | 23.67 | 24.23 | 6,662,000 | +0.61(+2.59%) |
Sep 25, 2014 | 24.55 | 24.60 | 23.61 | 23.62 | 11,202,355 | -1.13(-4.58%) |
Sep 24, 2014 | 24.50 | 24.81 | 24.23 | 24.76 | 5,187,142 | +0.41(+1.70%) |
Sep 23, 2014 | 24.73 | 25.06 | 24.33 | 24.34 | 8,126,504 | -0.53(-2.15%) |
Sep 22, 2014 | 25.29 | 25.43 | 24.83 | 24.88 | 6,747,907 | -0.59(-2.33%) |
Sep 19, 2014 | 25.99 | 26.15 | 25.29 | 25.47 | 9,199,807 | -0.26(-1.00%) |
Sep 18, 2014 | 25.31 | 25.85 | 25.26 | 25.73 | 8,213,013 | +0.65(+2.58%) |
Sep 17, 2014 | 24.92 | 25.47 | 24.71 | 25.08 | 8,456,387 | +0.25(+1.02%) |
Sep 16, 2014 | 24.42 | 24.99 | 24.39 | 24.83 | 5,593,533 | +0.29(+1.20%) |
Sep 15, 2014 | 24.57 | 24.70 | 24.37 | 24.53 | 6,130,113 | -0.05(-0.20%) |
Sep 12, 2014 | 24.78 | 25.00 | 24.35 | 24.58 | 4,916,007 | -0.25(-0.99%) |
Sep 11, 2014 | 24.41 | 24.89 | 24.39 | 24.83 | 4,060,110 | +0.12(+0.50%) |
Sep 10, 2014 | 24.48 | 24.84 | 24.40 | 24.70 | 4,527,750 | +0.27(+1.09%) |
Sep 09, 2014 | 24.93 | 24.99 | 24.33 | 24.44 | 5,801,104 | -0.68(-2.70%) |
Sep 08, 2014 | 25.03 | 25.36 | 24.89 | 25.12 | 4,956,937 | +0.02(+0.06%) |
Sep 05, 2014 | 24.86 | 25.12 | 24.51 | 25.10 | 5,614,166 | +0.13(+0.52%) |
Sep 04, 2014 | 25.09 | 25.39 | 24.75 | 24.97 | 5,930,970 | -0.00(-0.02%) |
Sep 03, 2014 | 25.30 | 25.39 | 24.82 | 24.97 | 5,279,809 | -0.08(-0.31%) |
Sep 02, 2014 | 24.92 | 25.15 | 24.70 | 25.05 | 6,850,499 | +0.29(+1.15%) |
Aug 29, 2014 | 24.60 | 24.77 | 24.77 | 24.77 | 13,433,036 | +0.29(+1.19%) |
Aug 28, 2014 | 24.57 | 24.59 | 24.27 | 24.48 | 3,602,697 | -0.29(-1.15%) |
Aug 27, 2014 | 24.90 | 25.01 | 24.64 | 24.76 | 3,973,337 | -0.13(-0.51%) |
Aug 26, 2014 | 24.81 | 25.10 | 24.76 | 24.89 | 3,446,837 | +0.20(+0.80%) |
Aug 25, 2014 | 24.56 | 24.92 | 24.53 | 24.69 | 5,341,484 | +0.50(+2.08%) |
Aug 22, 2014 | 24.38 | 24.56 | 24.16 | 24.19 | 5,495,327 | -0.23(-0.96%) |
Aug 21, 2014 | 23.86 | 24.54 | 23.79 | 24.42 | 8,692,862 | +0.66(+2.79%) |
Aug 20, 2014 | 23.41 | 23.83 | 23.38 | 23.76 | 6,583,045 | +0.22(+0.95%) |
Aug 19, 2014 | 23.56 | 23.70 | 23.52 | 23.54 | 5,072,199 | +0.12(+0.52%) |
Aug 18, 2014 | 23.10 | 23.46 | 23.08 | 23.42 | 7,552,812 | +0.68(+2.99%) |
Aug 15, 2014 | 23.12 | 23.23 | 22.35 | 22.74 | 11,852,292 | -0.23(-0.99%) |
Aug 14, 2014 | 22.72 | 22.97 | 22.69 | 22.96 | 4,473,577 | +0.30(+1.32%) |
Aug 13, 2014 | 22.43 | 22.74 | 22.37 | 22.66 | 6,342,735 | +0.43(+1.93%) |
Aug 12, 2014 | 22.16 | 22.44 | 22.05 | 22.24 | 6,428,482 | +0.05(+0.24%) |
Aug 11, 2014 | 22.30 | 22.41 | 22.11 | 22.18 | 9,613,071 | +0.13(+0.60%) |
Aug 08, 2014 | 21.59 | 21.98 | 21.33 | 22.05 | 7,904,082 | +0.59(+2.76%) |
Aug 07, 2014 | 22.08 | 22.15 | 21.33 | 21.46 | 8,457,521 | -0.30(-1.39%) |
Aug 06, 2014 | 21.24 | 22.04 | 21.23 | 21.76 | 7,610,238 | +0.22(+1.00%) |
Aug 05, 2014 | 21.88 | 22.06 | 21.31 | 21.54 | 9,886,532 | -0.61(-2.76%) |
Aug 04, 2014 | 21.87 | 22.25 | 21.61 | 22.16 | 7,801,520 | +0.47(+2.17%) |
Aug 01, 2014 | 22.09 | 22.27 | 21.43 | 21.69 | 13,832,765 | -0.49(-2.21%) |
Jul 31, 2014 | 23.16 | 23.21 | 22.17 | 22.18 | 15,740,693 | -1.33(-5.65%) |
Jul 30, 2014 | 23.60 | 23.74 | 23.14 | 23.50 | 9,917,844 | +0.23(+0.97%) |
Jul 29, 2014 | 23.76 | 23.83 | 23.27 | 23.28 | 8,910,168 | -0.36(-1.52%) |
Jul 28, 2014 | 23.63 | 23.72 | 23.21 | 23.64 | 7,174,711 | +0.03(+0.12%) |
Jul 25, 2014 | 23.86 | 23.86 | 23.50 | 23.61 | 6,465,361 | -0.44(-1.84%) |
Jul 24, 2014 | 23.99 | 24.16 | 23.95 | 24.05 | 3,998,638 | +0.15(+0.62%) |
Jul 23, 2014 | 23.86 | 24.01 | 23.69 | 23.90 | 3,884,410 | +0.15(+0.65%) |
Jul 22, 2014 | 23.74 | 23.88 | 23.63 | 23.75 | 4,934,094 | +0.24(+1.03%) |
Jul 21, 2014 | 23.46 | 23.59 | 23.23 | 23.51 | 6,601,717 | -0.14(-0.59%) |
Jul 18, 2014 | 23.30 | 23.73 | 23.16 | 23.65 | 7,513,972 | +0.69(+2.99%) |
Jul 17, 2014 | 23.58 | 23.79 | 22.88 | 22.96 | 11,415,120 | -0.89(-3.72%) |
Jul 16, 2014 | 24.11 | 24.11 | 23.66 | 23.85 | 6,509,187 | -0.13(-0.53%) |
Jul 15, 2014 | 23.94 | 24.16 | 23.61 | 23.98 | 11,124,451 | +0.43(+1.83%) |
Jul 14, 2014 | 23.66 | 23.73 | 23.50 | 23.54 | 8,763,522 | +0.44(+1.89%) |
Jul 11, 2014 | 22.93 | 23.17 | 22.65 | 23.11 | 6,287,580 | +0.07(+0.32%) |
Jul 10, 2014 | 22.67 | 23.21 | 22.54 | 23.03 | 7,708,990 | -0.36(-1.55%) |
Jul 09, 2014 | 23.42 | 23.45 | 23.16 | 23.40 | 8,131,615 | +0.16(+0.70%) |
Jul 08, 2014 | 23.55 | 23.62 | 23.04 | 23.23 | 10,475,230 | -0.52(-2.18%) |
Jul 07, 2014 | 23.88 | 23.92 | 23.58 | 23.75 | 8,409,170 | -0.30(-1.25%) |
Jul 03, 2014 | 23.90 | 24.05 | 24.05 | 24.05 | 19,181,678 | +0.45(+1.91%) |
Jul 02, 2014 | 23.73 | 23.80 | 23.53 | 23.60 | 4,631,023 | -0.02(-0.09%) |
Jul 01, 2014 | 23.33 | 23.91 | 23.23 | 23.62 | 8,252,314 | +0.43(+1.84%) |
Jun 30, 2014 | 23.11 | 23.27 | 23.01 | 23.20 | 5,648,059 | +0.09(+0.38%) |
Jun 27, 2014 | 22.76 | 23.15 | 22.76 | 23.11 | 6,339,072 | +0.18(+0.80%) |
Jun 26, 2014 | 23.09 | 23.10 | 22.46 | 22.92 | 11,296,949 | -0.16(-0.69%) |
Jun 25, 2014 | 22.88 | 23.21 | 22.70 | 23.08 | 6,930,773 | +0.12(+0.51%) |
Jun 24, 2014 | 23.28 | 23.63 | 22.94 | 22.97 | 10,427,176 | -0.48(-2.03%) |
Jun 23, 2014 | 23.31 | 23.49 | 23.12 | 23.44 | 5,841,272 | +0.14(+0.59%) |
Jun 20, 2014 | 23.30 | 23.40 | 23.17 | 23.31 | 7,789,596 | +0.19(+0.80%) |
Jun 19, 2014 | 23.28 | 23.29 | 22.89 | 23.12 | 7,528,158 | -0.11(-0.46%) |
Jun 18, 2014 | 22.87 | 23.31 | 22.57 | 23.23 | 9,815,838 | +0.36(+1.58%) |
Jun 17, 2014 | 22.21 | 22.94 | 22.11 | 22.87 | 9,256,569 | +0.59(+2.66%) |
Jun 16, 2014 | 22.44 | 22.46 | 22.08 | 22.27 | 7,812,018 | -0.26(-1.13%) |
Jun 13, 2014 | 22.59 | 22.80 | 22.38 | 22.53 | 10,924,206 | -0.01(-0.04%) |
Jun 12, 2014 | 22.86 | 22.92 | 22.38 | 22.54 | 17,887,812 | -0.38(-1.65%) |
Jun 11, 2014 | 23.00 | 23.09 | 22.71 | 22.92 | 11,368,540 | -0.43(-1.83%) |
Jun 10, 2014 | 23.21 | 23.35 | 23.11 | 23.34 | 7,260,656 | +0.16(+0.70%) |
Jun 06, 2014 | 22.82 | 23.23 | 22.80 | 23.18 | 11,282,918 | +0.42(+1.86%) |
Jun 05, 2014 | 22.24 | 22.77 | 21.98 | 22.76 | 12,635,017 | +0.61(+2.73%) |
Jun 04, 2014 | 21.77 | 22.19 | 21.77 | 22.15 | 7,005,686 | +0.23(+1.07%) |
Jun 03, 2014 | 21.72 | 21.94 | 21.59 | 21.92 | 7,280,044 | +0.02(+0.10%) |
Jun 02, 2014 | 21.81 | 21.93 | 21.49 | 21.90 | 7,669,775 | +0.18(+0.83%) |
May 30, 2014 | 21.53 | 21.78 | 21.53 | 21.72 | 8,442,477 | +0.10(+0.47%) |
May 29, 2014 | 21.53 | 21.65 | 21.37 | 21.62 | 6,193,025 | +0.15(+0.69%) |
May 28, 2014 | 21.59 | 21.63 | 21.37 | 21.47 | 6,869,878 | -0.16(-0.74%) |
May 27, 2014 | 21.35 | 21.81 | 21.30 | 21.63 | 11,274,338 | +0.58(+2.77%) |
May 23, 2014 | 20.83 | 21.05 | 21.05 | 21.05 | 33,116,320 | +0.14(+0.68%) |
May 22, 2014 | 20.65 | 20.94 | 20.51 | 20.90 | 5,104,851 | +0.26(+1.27%) |
May 21, 2014 | 20.43 | 20.79 | 20.42 | 20.64 | 9,314,262 | +0.42(+2.08%) |
May 20, 2014 | 20.61 | 20.62 | 20.04 | 20.22 | 9,324,993 | -0.38(-1.85%) |
May 19, 2014 | 20.18 | 20.66 | 20.14 | 20.60 | 9,427,947 | +0.30(+1.46%) |
May 16, 2014 | 20.26 | 20.32 | 19.85 | 20.30 | 10,361,209 | +0.08(+0.40%) |
May 15, 2014 | 20.72 | 20.72 | 19.78 | 20.22 | 17,152,464 | -0.62(-2.99%) |
May 14, 2014 | 21.24 | 21.32 | 20.77 | 20.85 | 6,625,418 | -0.45(-2.13%) |
May 13, 2014 | 21.41 | 21.59 | 21.25 | 21.30 | 5,365,655 | -0.10(-0.48%) |
May 12, 2014 | 21.04 | 21.45 | 20.99 | 21.40 | 9,862,943 | +0.59(+2.83%) |
May 09, 2014 | 20.86 | 20.88 | 20.46 | 20.82 | 7,223,652 | -0.06(-0.29%) |
May 08, 2014 | 20.59 | 21.20 | 20.59 | 20.88 | 10,596,692 | +0.14(+0.66%) |
May 07, 2014 | 20.21 | 20.75 | 20.05 | 20.74 | 11,146,739 | +0.74(+3.68%) |
May 06, 2014 | 20.62 | 20.62 | 19.98 | 20.00 | 12,304,164 | -0.77(-3.69%) |
May 05, 2014 | 20.46 | 20.79 | 20.18 | 20.77 | 8,016,521 | -0.18(-0.85%) |
May 02, 2014 | 21.01 | 21.40 | 20.79 | 20.95 | 15,541,301 | -0.00(-0.02%) |
May 01, 2014 | 20.79 | 21.05 | 20.64 | 20.95 | 8,126,771 | +0.14(+0.66%) |
Apr 30, 2014 | 20.47 | 20.88 | 20.41 | 20.82 | 8,213,539 | +0.22(+1.07%) |
Apr 29, 2014 | 20.34 | 20.61 | 20.28 | 20.59 | 8,962,009 | +0.49(+2.44%) |
Apr 28, 2014 | 20.34 | 20.53 | 19.53 | 20.11 | 13,827,667 | -0.25(-1.23%) |
Apr 25, 2014 | 20.80 | 20.82 | 20.28 | 20.36 | 11,759,969 | -0.66(-3.16%) |
Apr 24, 2014 | 21.21 | 21.26 | 20.77 | 21.02 | 11,863,639 | -0.02(-0.09%) |
Apr 23, 2014 | 20.93 | 21.06 | 20.78 | 21.04 | 10,404,152 | +0.10(+0.49%) |
Apr 22, 2014 | 20.56 | 21.09 | 20.43 | 20.94 | 14,522,197 | +0.40(+1.96%) |
Apr 21, 2014 | 20.58 | 20.67 | 20.41 | 20.53 | 9,232,919 | -0.02(-0.10%) |
Apr 17, 2014 | 20.54 | 20.56 | 20.56 | 20.56 | 45,849,520 | +0.03(+0.16%) |
Apr 16, 2014 | 20.25 | 20.53 | 19.99 | 20.52 | 11,055,498 | +0.55(+2.78%) |
Apr 15, 2014 | 19.70 | 20.06 | 19.17 | 19.97 | 22,048,700 | +0.52(+2.67%) |
Apr 14, 2014 | 19.63 | 19.68 | 18.90 | 19.45 | 16,557,505 | +0.42(+2.21%) |
Apr 11, 2014 | 19.22 | 19.54 | 18.85 | 19.03 | 26,840,884 | -0.70(-3.53%) |
Apr 10, 2014 | 21.11 | 21.18 | 19.69 | 19.72 | 29,510,714 | -1.39(-6.59%) |
Apr 09, 2014 | 20.83 | 21.16 | 20.46 | 21.12 | 14,821,975 | +0.53(+2.56%) |
Apr 08, 2014 | 20.57 | 20.69 | 20.10 | 20.59 | 19,004,622 | +0.08(+0.38%) |
Apr 07, 2014 | 21.24 | 21.37 | 20.42 | 20.51 | 20,635,814 | -0.91(-4.25%) |
Apr 04, 2014 | 22.43 | 22.50 | 21.37 | 21.42 | 26,992,218 | -0.76(-3.42%) |
Apr 03, 2014 | 22.37 | 22.38 | 21.93 | 22.18 | 14,244,835 | -0.13(-0.57%) |
Apr 02, 2014 | 22.17 | 22.39 | 22.05 | 22.31 | 17,498,390 | +0.11(+0.48%) |
Apr 01, 2014 | 22.15 | 22.27 | 21.92 | 22.20 | 18,338,206 | +0.23(+1.07%) |
Mar 31, 2014 | 21.68 | 21.99 | 21.65 | 21.97 | 15,968,028 | +0.71(+3.36%) |
Mar 28, 2014 | 21.31 | 21.68 | 21.08 | 21.25 | 21,690,354 | +0.16(+0.76%) |
Mar 27, 2014 | 21.30 | 21.45 | 20.73 | 21.09 | 32,084,468 | -0.29(-1.37%) |
Mar 26, 2014 | 22.35 | 22.37 | 21.38 | 21.38 | 28,253,766 | -0.66(-3.01%) |
Mar 25, 2014 | 22.39 | 22.49 | 21.79 | 22.05 | 22,240,388 | -0.01(-0.06%) |
Mar 24, 2014 | 22.50 | 22.57 | 21.79 | 22.06 | 23,679,258 | -0.16(-0.74%) |
Mar 21, 2014 | 22.58 | 22.97 | 22.14 | 22.23 | 28,983,210 | -0.04(-0.19%) |
Mar 20, 2014 | 21.31 | 22.35 | 21.29 | 22.27 | 26,810,394 | +0.84(+3.93%) |
Mar 19, 2014 | 21.59 | 21.88 | 20.98 | 21.43 | 29,026,376 | -0.11(-0.52%) |
Mar 18, 2014 | 21.42 | 21.64 | 21.26 | 21.54 | 15,365,454 | +0.31(+1.44%) |
Mar 17, 2014 | 21.04 | 21.43 | 21.00 | 21.23 | 18,501,684 | +0.55(+2.66%) |
Mar 14, 2014 | 20.82 | 21.21 | 20.56 | 20.68 | 29,947,766 | -0.27(-1.28%) |
Mar 13, 2014 | 21.88 | 21.93 | 20.80 | 20.95 | 38,061,956 | -0.71(-3.27%) |
Mar 12, 2014 | 21.43 | 21.69 | 21.20 | 21.66 | 17,696,948 | -0.08(-0.36%) |
Mar 11, 2014 | 22.18 | 22.19 | 21.61 | 21.74 | 23,419,574 | -0.31(-1.40%) |
Mar 10, 2014 | 21.91 | 22.14 | 21.71 | 22.05 | 15,971,109 | -0.04(-0.18%) |
Mar 07, 2014 | 22.27 | 22.36 | 21.82 | 22.08 | 24,963,792 | +0.20(+0.93%) |
Mar 06, 2014 | 21.74 | 21.99 | 21.66 | 21.88 | 20,095,372 | +0.36(+1.69%) |
Mar 05, 2014 | 21.25 | 21.58 | 21.13 | 21.52 | 19,026,762 | +0.34(+1.61%) |
Mar 04, 2014 | 20.66 | 21.24 | 20.65 | 21.18 | 30,905,440 | +1.09(+5.44%) |
Mar 03, 2014 | 19.92 | 20.17 | 19.68 | 20.08 | 27,542,296 | -0.46(-2.24%) |
Feb 28, 2014 | 20.23 | 20.87 | 20.18 | 20.54 | 30,833,134 | +0.27(+1.35%) |
Feb 27, 2014 | 19.94 | 20.27 | 19.77 | 20.27 | 20,295,764 | +0.28(+1.39%) |
Feb 26, 2014 | 20.19 | 20.21 | 19.75 | 19.99 | 26,541,812 | -0.04(-0.20%) |
Feb 25, 2014 | 20.20 | 20.37 | 19.92 | 20.03 | 21,885,156 | -0.20(-0.96%) |
Feb 24, 2014 | 19.95 | 20.59 | 19.81 | 20.22 | 20,533,652 | +0.41(+2.07%) |
Feb 21, 2014 | 19.85 | 20.06 | 19.66 | 19.81 | 23,158,598 | +0.06(+0.28%) |
Feb 20, 2014 | 19.72 | 19.89 | 19.35 | 19.76 | 27,134,060 | +0.08(+0.39%) |
Feb 19, 2014 | 20.18 | 20.59 | 19.61 | 19.68 | 28,218,330 | -0.68(-3.34%) |
Feb 18, 2014 | 20.23 | 20.46 | 20.13 | 20.36 | 13,500,752 | +0.17(+0.85%) |
Feb 14, 2014 | 20.07 | 20.19 | 20.19 | 20.19 | 69,171,600 | +0.12(+0.59%) |
Feb 13, 2014 | 19.46 | 20.13 | 19.34 | 20.07 | 19,317,750 | +0.19(+0.97%) |
Feb 12, 2014 | 19.92 | 20.14 | 19.69 | 19.88 | 16,226,850 | +0.03(+0.18%) |
Feb 11, 2014 | 19.45 | 19.99 | 19.25 | 19.84 | 19,335,212 | +0.51(+2.65%) |
Feb 10, 2014 | 19.30 | 19.33 | 19.01 | 19.33 | 15,273,080 | +0.11(+0.58%) |
Feb 07, 2014 | 18.85 | 19.26 | 18.64 | 19.22 | 26,052,668 | +0.66(+3.56%) |
Feb 06, 2014 | 17.94 | 18.58 | 17.90 | 18.56 | 21,966,466 | +0.74(+4.17%) |
Feb 05, 2014 | 17.70 | 17.94 | 17.41 | 17.81 | 25,019,094 | -0.00(-0.03%) |
Feb 04, 2014 | 17.63 | 18.06 | 17.41 | 17.82 | 32,008,526 | +0.43(+2.50%) |