Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.61 | 16.43 | 15.54 | 16.29 | 6,078,407 | +0.73(+4.68%) |
Feb 26, 2015 | 15.46 | 15.72 | 15.26 | 15.56 | 5,215,901 | -0.01(-0.06%) |
Feb 25, 2015 | 15.46 | 15.76 | 14.97 | 15.57 | 4,966,325 | +0.32(+2.12%) |
Feb 24, 2015 | 15.48 | 15.70 | 14.75 | 15.25 | 4,631,238 | -0.10(-0.62%) |
Feb 23, 2015 | 15.65 | 15.75 | 15.07 | 15.34 | 6,532,658 | -0.63(-3.93%) |
Feb 20, 2015 | 16.11 | 16.18 | 15.64 | 15.97 | 4,142,662 | -0.06(-0.38%) |
Feb 19, 2015 | 15.48 | 16.48 | 15.45 | 16.03 | 6,407,089 | -0.12(-0.76%) |
Feb 18, 2015 | 16.01 | 16.43 | 15.80 | 16.16 | 5,827,839 | +0.03(+0.16%) |
Feb 17, 2015 | 15.69 | 16.17 | 15.06 | 16.13 | 4,780,207 | +0.31(+1.98%) |
Feb 13, 2015 | 15.14 | 15.82 | 15.82 | 15.82 | 8,326,913 | +0.99(+6.64%) |
Feb 12, 2015 | 15.01 | 15.57 | 14.80 | 14.83 | 6,313,725 | +0.17(+1.13%) |
Feb 11, 2015 | 14.31 | 14.92 | 14.23 | 14.66 | 4,687,553 | +0.03(+0.24%) |
Feb 10, 2015 | 15.76 | 15.77 | 14.46 | 14.63 | 8,938,277 | -1.00(-6.41%) |
Feb 09, 2015 | 15.79 | 16.09 | 15.55 | 15.63 | 5,892,890 | -0.07(-0.44%) |
Feb 06, 2015 | 15.41 | 15.80 | 15.02 | 15.70 | 6,812,339 | +0.42(+2.74%) |
Feb 05, 2015 | 14.71 | 15.65 | 14.71 | 15.28 | 9,052,007 | +0.51(+3.48%) |
Feb 04, 2015 | 15.16 | 15.21 | 14.26 | 14.77 | 14,701,307 | -0.73(-4.72%) |
Feb 03, 2015 | 15.89 | 16.69 | 15.33 | 15.50 | 11,866,206 | +0.03(+0.23%) |
Feb 02, 2015 | 14.95 | 15.59 | 14.89 | 15.47 | 11,980,655 | +0.51(+3.38%) |
Jan 30, 2015 | 13.79 | 15.07 | 13.71 | 14.96 | 7,340,820 | +1.02(+7.32%) |
Jan 29, 2015 | 13.72 | 13.98 | 12.89 | 13.94 | 7,490,219 | +0.18(+1.33%) |
Jan 28, 2015 | 14.92 | 15.03 | 13.36 | 13.76 | 12,087,816 | -1.29(-8.55%) |
Jan 27, 2015 | 14.18 | 15.26 | 14.18 | 15.04 | 7,479,262 | +0.68(+4.77%) |
Jan 26, 2015 | 13.87 | 14.37 | 13.74 | 14.36 | 3,450,854 | +0.53(+3.85%) |
Jan 23, 2015 | 13.78 | 14.46 | 13.70 | 13.83 | 6,135,243 | -0.07(-0.50%) |
Jan 22, 2015 | 13.80 | 14.05 | 13.42 | 13.90 | 6,012,591 | +0.13(+0.95%) |
Jan 21, 2015 | 13.08 | 13.81 | 13.04 | 13.77 | 6,614,144 | +0.86(+6.69%) |
Jan 20, 2015 | 12.66 | 12.96 | 12.21 | 12.90 | 7,453,944 | +0.06(+0.47%) |
Jan 16, 2015 | 12.04 | 12.88 | 11.97 | 12.84 | 5,941,537 | +0.88(+7.36%) |
Jan 15, 2015 | 12.68 | 12.96 | 11.94 | 11.96 | 8,216,560 | -0.54(-4.32%) |
Jan 14, 2015 | 12.00 | 12.60 | 11.68 | 12.50 | 8,786,251 | +0.27(+2.21%) |
Jan 13, 2015 | 12.15 | 12.46 | 11.87 | 12.23 | 7,164,478 | +0.10(+0.79%) |
Jan 12, 2015 | 12.37 | 12.59 | 11.71 | 12.14 | 7,247,416 | -0.67(-5.24%) |
Jan 09, 2015 | 12.88 | 12.99 | 12.33 | 12.81 | 5,604,180 | -0.05(-0.41%) |
Jan 08, 2015 | 13.01 | 13.34 | 12.78 | 12.86 | 6,898,309 | +0.03(+0.27%) |
Jan 07, 2015 | 13.51 | 14.02 | 12.68 | 12.82 | 4,937,208 | -0.47(-3.54%) |
Jan 06, 2015 | 13.66 | 13.89 | 13.11 | 13.30 | 5,025,521 | -0.45(-3.30%) |
Jan 05, 2015 | 14.25 | 14.28 | 13.44 | 13.75 | 4,356,353 | -0.77(-5.29%) |
Jan 02, 2015 | 14.50 | 14.76 | 14.19 | 14.52 | 2,867,418 | +0.05(+0.36%) |
Dec 31, 2014 | 14.45 | 14.46 | 14.46 | 14.46 | 4,442,978 | -0.19(-1.31%) |
Dec 30, 2014 | 14.62 | 14.91 | 14.38 | 14.66 | 2,046,873 | -0.07(-0.47%) |
Dec 29, 2014 | 14.60 | 15.10 | 14.50 | 14.73 | 2,751,127 | +0.25(+1.75%) |
Dec 26, 2014 | 14.66 | 14.93 | 14.19 | 14.47 | 3,341,503 | -0.03(-0.18%) |
Dec 24, 2014 | 14.58 | 14.50 | 14.50 | 14.50 | 2,549,413 | -0.18(-1.25%) |
Dec 23, 2014 | 14.81 | 14.99 | 14.36 | 14.68 | 5,245,347 | -0.17(-1.17%) |
Dec 22, 2014 | 14.98 | 15.05 | 14.34 | 14.86 | 5,773,835 | -0.36(-2.35%) |
Dec 19, 2014 | 14.73 | 15.27 | 14.47 | 15.21 | 11,808,550 | +0.71(+4.87%) |
Dec 18, 2014 | 14.80 | 15.05 | 13.95 | 14.51 | 8,796,356 | +0.43(+3.07%) |
Dec 17, 2014 | 13.15 | 14.86 | 12.93 | 14.08 | 9,955,323 | +1.08(+8.28%) |
Dec 16, 2014 | 12.33 | 13.98 | 12.21 | 13.00 | 9,481,839 | +0.51(+4.05%) |
Dec 15, 2014 | 12.65 | 12.91 | 12.42 | 12.49 | 5,843,439 | -0.03(-0.21%) |
Dec 12, 2014 | 12.72 | 13.11 | 12.49 | 12.52 | 5,417,032 | -0.60(-4.58%) |
Dec 11, 2014 | 13.01 | 13.59 | 13.00 | 13.12 | 9,132,794 | +0.12(+0.91%) |
Dec 10, 2014 | 13.32 | 13.54 | 12.84 | 13.00 | 11,508,261 | -0.76(-5.51%) |
Dec 09, 2014 | 13.11 | 13.84 | 13.11 | 13.76 | 7,953,746 | +0.46(+3.47%) |
Dec 08, 2014 | 13.55 | 13.64 | 13.18 | 13.30 | 10,172,041 | -0.50(-3.63%) |
Dec 05, 2014 | 14.59 | 14.69 | 13.73 | 13.80 | 8,064,042 | -0.82(-5.63%) |
Dec 04, 2014 | 15.30 | 15.30 | 14.47 | 14.62 | 6,481,872 | -0.57(-3.76%) |
Dec 03, 2014 | 15.08 | 15.68 | 15.04 | 15.20 | 5,960,984 | -0.10(-0.62%) |
Dec 02, 2014 | 15.21 | 15.84 | 15.21 | 15.29 | 7,315,316 | -0.02(-0.11%) |
Dec 01, 2014 | 15.39 | 15.73 | 14.80 | 15.31 | 5,811,100 | -0.02(-0.11%) |
Nov 28, 2014 | 16.46 | 16.46 | 15.00 | 15.33 | 5,006,465 | -2.34(-13.26%) |
Nov 26, 2014 | 18.06 | 17.67 | 17.67 | 17.67 | 4,831,743 | -0.59(-3.23%) |
Nov 25, 2014 | 18.19 | 18.83 | 18.12 | 18.26 | 4,940,411 | -0.45(-2.43%) |
Nov 24, 2014 | 18.67 | 19.00 | 18.38 | 18.71 | 6,743,381 | -0.03(-0.18%) |
Nov 21, 2014 | 18.82 | 19.52 | 18.54 | 18.75 | 5,540,435 | +0.31(+1.69%) |
Nov 20, 2014 | 17.66 | 18.49 | 17.62 | 18.44 | 8,756,818 | +0.77(+4.37%) |
Nov 19, 2014 | 17.64 | 17.73 | 17.16 | 17.67 | 6,102,931 | +0.11(+0.62%) |
Nov 18, 2014 | 17.72 | 18.06 | 17.37 | 17.56 | 5,875,416 | -0.32(-1.77%) |
Nov 17, 2014 | 18.23 | 18.43 | 17.53 | 17.87 | 5,389,149 | -0.61(-3.28%) |
Nov 14, 2014 | 18.41 | 18.84 | 17.81 | 18.48 | 5,544,006 | +0.22(+1.19%) |
Nov 13, 2014 | 18.45 | 18.59 | 17.60 | 18.26 | 7,981,237 | -0.49(-2.61%) |
Nov 12, 2014 | 19.08 | 19.53 | 18.60 | 18.75 | 4,950,722 | -0.44(-2.28%) |
Nov 11, 2014 | 18.91 | 19.36 | 18.60 | 19.19 | 4,064,593 | +0.34(+1.79%) |
Nov 10, 2014 | 19.54 | 19.94 | 18.77 | 18.85 | 3,841,444 | -0.52(-2.68%) |
Nov 07, 2014 | 18.93 | 19.74 | 18.93 | 19.37 | 4,450,286 | +0.39(+2.08%) |
Nov 06, 2014 | 18.45 | 19.03 | 18.23 | 18.98 | 5,478,575 | +0.28(+1.48%) |
Nov 05, 2014 | 18.67 | 19.28 | 18.43 | 18.70 | 5,574,725 | +0.31(+1.67%) |
Nov 04, 2014 | 19.45 | 19.48 | 18.34 | 18.39 | 6,735,785 | -1.46(-7.33%) |
Nov 03, 2014 | 20.06 | 20.91 | 19.62 | 19.85 | 5,898,756 | -0.10(-0.52%) |
Oct 31, 2014 | 19.98 | 20.16 | 19.37 | 19.95 | 6,897,012 | +0.03(+0.17%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.62 | 19.92 | 4,645,989 | -0.23(-1.12%) |
Oct 29, 2014 | 20.10 | 20.69 | 19.78 | 20.14 | 6,684,166 | +0.34(+1.71%) |
Oct 28, 2014 | 19.19 | 19.81 | 18.90 | 19.81 | 8,473,778 | +0.30(+1.55%) |
Oct 27, 2014 | 20.18 | 21.18 | 21.18 | 19.50 | 5,865,710 | -1.68(-7.93%) |
Oct 24, 2014 | 22.04 | 22.04 | 20.71 | 21.18 | 5,570,772 | -1.18(-5.27%) |
Oct 23, 2014 | 21.88 | 22.51 | 20.96 | 22.36 | 7,774,628 | +0.71(+3.28%) |
Oct 22, 2014 | 22.79 | 22.98 | 21.58 | 21.65 | 7,299,627 | -1.14(-5.00%) |
Oct 21, 2014 | 21.56 | 22.79 | 21.53 | 22.79 | 6,783,045 | +1.59(+7.48%) |
Oct 20, 2014 | 20.97 | 21.12 | 20.61 | 21.20 | 3,567,715 | +0.27(+1.28%) |
Oct 17, 2014 | 21.70 | 22.16 | 20.52 | 20.94 | 8,619,674 | +0.04(+0.19%) |
Oct 16, 2014 | 19.39 | 20.99 | 19.04 | 20.90 | 10,985,864 | +1.00(+5.05%) |
Oct 15, 2014 | 18.25 | 20.10 | 18.25 | 19.89 | 11,632,314 | +1.08(+5.73%) |
Oct 14, 2014 | 20.00 | 20.39 | 18.59 | 18.81 | 13,088,396 | -1.05(-5.28%) |
Oct 13, 2014 | 21.63 | 22.18 | 19.81 | 19.86 | 9,204,650 | -1.94(-8.90%) |
Oct 10, 2014 | 23.13 | 23.31 | 21.81 | 21.80 | 8,395,944 | -1.50(-6.45%) |
Oct 09, 2014 | 25.03 | 25.08 | 23.26 | 23.31 | 5,756,343 | -1.97(-7.78%) |
Oct 08, 2014 | 25.12 | 25.30 | 23.82 | 25.27 | 7,487,808 | +0.03(+0.10%) |
Oct 07, 2014 | 25.87 | 26.32 | 25.24 | 25.25 | 5,250,233 | -0.74(-2.87%) |
Oct 06, 2014 | 26.02 | 26.50 | 25.34 | 25.99 | 4,264,610 | +0.01(+0.03%) |
Oct 03, 2014 | 26.29 | 26.73 | 25.67 | 25.98 | 4,330,385 | -0.24(-0.93%) |
Oct 02, 2014 | 27.64 | 27.65 | 25.38 | 26.23 | 10,832,040 | -1.59(-5.70%) |
Oct 01, 2014 | 28.25 | 28.83 | 27.60 | 27.81 | 3,691,441 | -0.37(-1.32%) |
Sep 30, 2014 | 29.06 | 29.19 | 27.98 | 28.18 | 4,702,652 | -0.50(-1.75%) |
Sep 29, 2014 | 28.43 | 28.72 | 28.10 | 28.69 | 3,919,601 | -0.16(-0.54%) |
Sep 26, 2014 | 28.36 | 28.92 | 28.01 | 28.84 | 2,185,914 | +0.49(+1.74%) |
Sep 25, 2014 | 28.65 | 28.83 | 27.95 | 28.35 | 2,347,890 | -0.41(-1.42%) |
Sep 24, 2014 | 28.37 | 28.85 | 27.69 | 28.75 | 2,943,421 | +0.52(+1.83%) |
Sep 23, 2014 | 27.77 | 28.44 | 27.69 | 28.24 | 2,561,722 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.59 | 27.36 | 27.85 | 3,233,688 | -0.81(-2.81%) |
Sep 19, 2014 | 29.13 | 29.24 | 28.35 | 28.65 | 4,385,718 | +0.30(+1.07%) |
Sep 18, 2014 | 28.45 | 28.63 | 28.06 | 28.35 | 2,391,522 | +0.22(+0.77%) |
Sep 17, 2014 | 28.24 | 28.51 | 28.02 | 28.13 | 3,274,583 | -0.03(-0.12%) |
Sep 16, 2014 | 27.45 | 28.46 | 27.44 | 28.17 | 4,033,088 | +0.74(+2.68%) |
Sep 15, 2014 | 27.20 | 27.75 | 26.96 | 27.43 | 2,546,691 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.14 | 27.16 | 27.20 | 3,763,620 | -1.06(-3.76%) |
Sep 11, 2014 | 27.41 | 28.38 | 27.13 | 28.26 | 3,876,653 | +0.55(+1.99%) |
Sep 10, 2014 | 27.54 | 27.80 | 27.00 | 27.71 | 4,529,562 | +0.11(+0.41%) |
Sep 09, 2014 | 28.06 | 28.24 | 27.48 | 27.59 | 3,547,752 | -0.60(-2.12%) |
Sep 08, 2014 | 28.86 | 29.04 | 27.99 | 28.19 | 3,837,010 | -0.84(-2.91%) |
Sep 05, 2014 | 28.72 | 29.06 | 28.07 | 29.04 | 2,431,216 | +0.35(+1.23%) |
Sep 04, 2014 | 29.87 | 29.98 | 28.50 | 28.68 | 2,679,467 | -1.26(-4.20%) |
Sep 03, 2014 | 29.44 | 30.05 | 29.20 | 29.94 | 2,875,666 | +0.74(+2.54%) |
Sep 02, 2014 | 29.71 | 29.80 | 29.15 | 29.20 | 3,710,149 | -0.64(-2.14%) |
Aug 29, 2014 | 29.16 | 29.84 | 29.84 | 29.84 | 2,409,361 | +0.86(+2.98%) |
Aug 28, 2014 | 29.16 | 29.16 | 28.77 | 28.97 | 2,081,189 | -0.22(-0.77%) |
Aug 27, 2014 | 29.07 | 29.42 | 28.66 | 29.20 | 2,464,998 | +0.18(+0.62%) |
Aug 26, 2014 | 28.46 | 29.23 | 28.42 | 29.02 | 2,629,922 | +0.67(+2.36%) |
Aug 25, 2014 | 28.00 | 28.48 | 27.77 | 28.35 | 1,880,663 | +0.50(+1.78%) |
Aug 22, 2014 | 27.84 | 28.02 | 27.67 | 27.85 | 2,106,413 | -0.11(-0.39%) |
Aug 21, 2014 | 28.33 | 28.35 | 27.81 | 27.96 | 2,054,470 | -0.35(-1.24%) |
Aug 20, 2014 | 28.25 | 28.46 | 27.70 | 28.31 | 4,101,380 | +0.09(+0.31%) |
Aug 19, 2014 | 28.23 | 28.69 | 28.15 | 28.22 | 3,869,531 | -0.03(-0.09%) |
Aug 18, 2014 | 28.55 | 29.05 | 28.04 | 28.25 | 3,066,146 | -0.16(-0.55%) |
Aug 15, 2014 | 28.50 | 28.70 | 28.01 | 28.40 | 4,170,265 | +0.05(+0.18%) |
Aug 14, 2014 | 29.35 | 29.54 | 28.32 | 28.35 | 3,965,696 | -0.95(-3.24%) |
Aug 13, 2014 | 29.33 | 29.69 | 29.33 | 29.30 | 1,734,834 | +0.12(+0.41%) |
Aug 12, 2014 | 29.16 | 29.44 | 28.91 | 29.18 | 1,324,061 | -0.12(-0.41%) |
Aug 11, 2014 | 29.44 | 29.70 | 29.15 | 29.30 | 1,587,342 | +0.07(+0.24%) |
Aug 08, 2014 | 28.58 | 29.26 | 28.50 | 29.23 | 2,587,269 | +0.60(+2.11%) |
Aug 07, 2014 | 29.25 | 29.34 | 28.46 | 28.63 | 3,168,293 | -0.51(-1.75%) |
Aug 06, 2014 | 28.95 | 29.70 | 28.77 | 29.14 | 2,817,118 | +0.02(+0.06%) |
Aug 05, 2014 | 29.81 | 29.81 | 28.76 | 29.12 | 4,073,733 | -0.66(-2.20%) |
Aug 04, 2014 | 29.45 | 29.85 | 29.09 | 29.78 | 4,151,058 | +0.28(+0.94%) |
Aug 01, 2014 | 29.52 | 29.66 | 28.95 | 29.50 | 4,178,817 | -0.17(-0.58%) |
Jul 31, 2014 | 30.97 | 31.25 | 29.59 | 29.67 | 6,059,519 | -1.63(-5.22%) |
Jul 30, 2014 | 32.24 | 32.38 | 31.29 | 31.30 | 3,394,481 | -0.66(-2.05%) |
Jul 29, 2014 | 32.27 | 32.35 | 31.95 | 31.96 | 2,982,455 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.94 | 32.35 | 3,241,218 | -0.24(-0.74%) |
Jul 25, 2014 | 32.56 | 32.66 | 32.10 | 32.59 | 2,829,944 | +0.29(+0.91%) |
Jul 24, 2014 | 31.96 | 33.20 | 31.88 | 32.30 | 4,641,143 | +0.58(+1.82%) |
Jul 23, 2014 | 31.50 | 31.74 | 30.97 | 31.72 | 4,937,379 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.32 | 30.55 | 31.32 | 2,551,111 | +0.85(+2.78%) |
Jul 21, 2014 | 30.03 | 30.56 | 30.03 | 30.47 | 1,853,153 | +0.32(+1.06%) |
Jul 18, 2014 | 30.18 | 30.23 | 29.90 | 30.16 | 1,616,099 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.06 | 30.14 | 2,157,825 | -0.65(-2.10%) |
Jul 16, 2014 | 30.27 | 30.89 | 30.16 | 30.79 | 3,505,867 | +0.95(+3.18%) |
Jul 15, 2014 | 29.95 | 30.11 | 29.17 | 29.84 | 2,888,255 | -0.22(-0.72%) |
Jul 14, 2014 | 29.95 | 30.25 | 29.78 | 30.05 | 1,468,559 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.08 | 29.46 | 29.66 | 1,759,761 | -0.04(-0.15%) |
Jul 10, 2014 | 29.92 | 30.03 | 29.46 | 29.71 | 1,443,658 | -0.51(-1.69%) |
Jul 09, 2014 | 30.35 | 30.48 | 29.73 | 30.22 | 2,693,651 | -0.04(-0.14%) |
Jul 08, 2014 | 30.43 | 30.49 | 29.82 | 30.26 | 1,732,752 | -0.16(-0.54%) |
Jul 07, 2014 | 31.10 | 31.10 | 30.29 | 30.42 | 1,905,473 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.08 | 31.08 | 31.08 | 1,551,637 | +0.03(+0.11%) |
Jul 02, 2014 | 30.71 | 31.20 | 30.54 | 31.04 | 3,570,623 | +0.52(+1.70%) |
Jul 01, 2014 | 30.23 | 30.78 | 30.21 | 30.53 | 2,672,105 | +0.35(+1.14%) |
Jun 30, 2014 | 29.90 | 30.20 | 29.76 | 30.18 | 4,496,029 | +0.29(+0.98%) |
Jun 27, 2014 | 29.71 | 30.02 | 29.48 | 29.89 | 3,555,946 | +0.16(+0.55%) |
Jun 26, 2014 | 29.70 | 30.19 | 29.58 | 29.72 | 2,677,105 | +0.28(+0.94%) |
Jun 25, 2014 | 28.47 | 29.47 | 28.32 | 29.45 | 2,389,272 | +0.90(+3.15%) |
Jun 24, 2014 | 29.79 | 30.11 | 28.52 | 28.55 | 3,170,168 | -1.32(-4.42%) |
Jun 23, 2014 | 30.27 | 30.28 | 29.69 | 29.87 | 1,389,133 | -0.29(-0.95%) |
Jun 20, 2014 | 30.23 | 30.60 | 30.09 | 30.16 | 1,776,126 | +0.05(+0.17%) |
Jun 19, 2014 | 29.78 | 30.13 | 29.44 | 30.10 | 1,549,740 | +0.32(+1.07%) |
Jun 18, 2014 | 29.41 | 29.85 | 29.27 | 29.78 | 2,029,611 | +0.48(+1.62%) |
Jun 17, 2014 | 29.14 | 29.59 | 29.03 | 29.31 | 1,732,838 | +0.02(+0.06%) |
Jun 16, 2014 | 29.46 | 29.53 | 29.10 | 29.29 | 1,121,492 | -0.17(-0.59%) |
Jun 13, 2014 | 29.38 | 29.61 | 29.02 | 29.46 | 2,090,276 | +0.16(+0.53%) |
Jun 12, 2014 | 28.82 | 29.59 | 28.62 | 29.31 | 2,897,960 | +0.55(+1.92%) |
Jun 11, 2014 | 28.83 | 28.87 | 28.49 | 28.76 | 1,410,142 | -0.16(-0.54%) |
Jun 10, 2014 | 29.09 | 29.12 | 28.85 | 28.91 | 1,246,285 | +0.01(+0.03%) |
Jun 06, 2014 | 28.56 | 29.34 | 28.49 | 28.90 | 2,401,965 | +0.47(+1.67%) |
Jun 05, 2014 | 28.08 | 28.49 | 27.93 | 28.43 | 2,669,315 | +0.15(+0.52%) |
Jun 04, 2014 | 28.43 | 28.43 | 27.94 | 28.28 | 2,567,447 | -0.14(-0.48%) |
Jun 03, 2014 | 28.20 | 28.43 | 27.75 | 28.42 | 2,549,906 | +0.10(+0.37%) |
Jun 02, 2014 | 28.55 | 28.70 | 28.25 | 28.32 | 1,635,574 | -0.18(-0.63%) |
May 30, 2014 | 28.33 | 28.83 | 28.18 | 28.50 | 1,236,226 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.62 | 28.13 | 28.38 | 2,424,281 | -0.01(-0.03%) |
May 28, 2014 | 28.56 | 28.62 | 28.00 | 28.39 | 1,256,972 | -0.03(-0.12%) |
May 27, 2014 | 28.43 | 28.70 | 28.14 | 28.42 | 2,149,098 | +0.10(+0.37%) |
May 23, 2014 | 28.25 | 28.32 | 28.32 | 28.32 | 1,050,830 | -0.09(-0.33%) |
May 22, 2014 | 28.22 | 28.68 | 28.09 | 28.41 | 1,113,884 | +0.29(+1.04%) |
May 21, 2014 | 27.95 | 28.33 | 27.76 | 28.12 | 1,522,444 | +0.33(+1.18%) |
May 20, 2014 | 28.01 | 28.02 | 27.36 | 27.79 | 1,998,351 | -0.25(-0.89%) |
May 19, 2014 | 27.33 | 28.16 | 27.26 | 28.04 | 2,603,264 | +0.61(+2.23%) |
May 16, 2014 | 27.45 | 27.75 | 26.96 | 27.43 | 1,735,524 | -0.07(-0.25%) |
May 15, 2014 | 28.17 | 28.20 | 26.92 | 27.50 | 2,677,509 | -0.72(-2.56%) |
May 14, 2014 | 27.92 | 28.52 | 27.71 | 28.22 | 3,574,875 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.59 | 27.83 | 2,481,533 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.64 | 28.00 | 2,279,143 | +0.19(+0.68%) |
May 09, 2014 | 28.33 | 28.36 | 27.65 | 27.81 | 2,720,316 | -0.52(-1.82%) |
May 08, 2014 | 29.10 | 29.38 | 28.32 | 28.33 | 3,166,032 | -0.93(-3.17%) |
May 07, 2014 | 28.53 | 29.28 | 27.97 | 29.25 | 3,201,551 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.95 | 28.18 | 28.43 | 2,907,013 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.62 | 27.80 | 28.31 | 2,661,791 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.71 | 28.48 | 2,461,976 | +0.73(+2.64%) |
May 01, 2014 | 27.99 | 28.09 | 27.55 | 27.75 | 3,878,038 | -0.27(-0.95%) |
Apr 30, 2014 | 27.68 | 28.02 | 27.25 | 28.02 | 3,186,363 | +0.18(+0.65%) |
Apr 29, 2014 | 27.91 | 28.32 | 27.65 | 27.83 | 3,200,191 | +0.04(+0.15%) |
Apr 28, 2014 | 27.97 | 28.24 | 27.53 | 27.79 | 3,440,202 | +0.04(+0.16%) |
Apr 25, 2014 | 28.08 | 28.50 | 27.46 | 27.75 | 3,882,351 | -0.20(-0.71%) |
Apr 24, 2014 | 28.84 | 29.01 | 27.52 | 27.95 | 4,780,360 | -0.90(-3.11%) |
Apr 23, 2014 | 28.59 | 29.20 | 28.44 | 28.84 | 3,729,725 | +0.34(+1.18%) |
Apr 22, 2014 | 29.15 | 29.15 | 28.19 | 28.51 | 4,761,842 | -0.39(-1.34%) |
Apr 21, 2014 | 28.40 | 28.96 | 28.17 | 28.89 | 3,064,985 | +0.48(+1.70%) |
Apr 17, 2014 | 28.14 | 28.41 | 28.41 | 28.41 | 3,688,706 | +0.26(+0.92%) |
Apr 16, 2014 | 27.86 | 28.28 | 27.61 | 28.15 | 2,696,299 | +0.58(+2.09%) |
Apr 15, 2014 | 26.97 | 27.96 | 26.81 | 27.58 | 3,463,275 | +0.70(+2.60%) |
Apr 14, 2014 | 26.84 | 27.20 | 26.47 | 26.88 | 1,750,401 | +0.35(+1.33%) |
Apr 11, 2014 | 26.24 | 26.76 | 26.12 | 26.53 | 1,724,055 | +0.15(+0.55%) |
Apr 10, 2014 | 27.04 | 27.21 | 26.35 | 26.38 | 1,593,196 | -0.69(-2.55%) |
Apr 09, 2014 | 26.88 | 27.17 | 26.43 | 27.07 | 1,499,456 | +0.34(+1.26%) |
Apr 08, 2014 | 26.30 | 26.97 | 26.04 | 26.73 | 2,496,703 | +0.52(+1.97%) |
Apr 07, 2014 | 26.89 | 27.03 | 26.08 | 26.22 | 2,783,100 | -0.79(-2.93%) |
Apr 04, 2014 | 26.91 | 27.63 | 26.69 | 27.01 | 4,367,394 | +0.26(+0.97%) |
Apr 03, 2014 | 26.95 | 27.03 | 26.51 | 26.75 | 2,734,799 | -0.14(-0.51%) |
Apr 02, 2014 | 26.84 | 27.05 | 26.59 | 26.89 | 2,539,713 | +0.01(+0.03%) |
Apr 01, 2014 | 27.38 | 27.39 | 26.84 | 26.88 | 1,913,964 | -0.40(-1.48%) |
Mar 31, 2014 | 26.78 | 27.34 | 26.78 | 27.28 | 3,110,312 | +0.14(+0.51%) |
Mar 28, 2014 | 26.09 | 27.34 | 25.98 | 27.15 | 4,097,320 | +1.18(+4.54%) |
Mar 27, 2014 | 26.01 | 26.44 | 25.83 | 25.97 | 2,785,199 | -0.04(-0.17%) |
Mar 26, 2014 | 26.66 | 26.73 | 26.00 | 26.01 | 2,422,484 | -0.49(-1.85%) |
Mar 25, 2014 | 26.80 | 27.08 | 26.25 | 26.50 | 2,410,731 | -0.12(-0.45%) |
Mar 24, 2014 | 27.20 | 27.52 | 26.53 | 26.62 | 2,284,741 | -0.28(-1.06%) |
Mar 21, 2014 | 26.55 | 27.19 | 26.49 | 26.90 | 5,028,581 | +0.43(+1.63%) |
Mar 20, 2014 | 26.62 | 26.72 | 26.34 | 26.47 | 3,430,785 | -0.25(-0.95%) |
Mar 19, 2014 | 26.63 | 27.15 | 26.48 | 26.73 | 4,264,913 | +0.31(+1.16%) |
Mar 18, 2014 | 25.97 | 26.46 | 25.79 | 26.42 | 3,919,601 | +0.49(+1.89%) |
Mar 17, 2014 | 25.88 | 26.16 | 25.54 | 25.93 | 5,965,230 | +1.14(+4.58%) |
Mar 14, 2014 | 24.71 | 25.09 | 24.54 | 24.79 | 4,842,195 | +0.02(+0.07%) |
Mar 13, 2014 | 25.07 | 25.10 | 24.55 | 24.78 | 4,821,003 | -0.31(-1.24%) |
Mar 12, 2014 | 24.68 | 25.10 | 24.43 | 25.09 | 2,743,953 | +0.28(+1.15%) |
Mar 11, 2014 | 25.35 | 25.66 | 24.59 | 24.80 | 2,384,440 | -0.50(-1.97%) |
Mar 10, 2014 | 25.12 | 25.47 | 24.79 | 25.30 | 2,366,113 | +0.21(+0.82%) |
Mar 07, 2014 | 25.71 | 25.71 | 24.89 | 25.10 | 2,724,116 | -0.27(-1.08%) |
Mar 06, 2014 | 24.66 | 25.47 | 24.49 | 25.37 | 4,363,836 | +0.77(+3.14%) |
Mar 05, 2014 | 25.50 | 25.72 | 24.20 | 24.60 | 6,061,006 | -0.90(-3.53%) |
Mar 04, 2014 | 24.86 | 25.69 | 24.67 | 25.50 | 6,401,671 | +0.98(+3.99%) |