Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.50 | 35.62 | 35.23 | 35.34 | 1,980,460 | -0.27(-0.76%) |
Mar 30, 2015 | 35.48 | 35.83 | 35.28 | 35.62 | 2,076,710 | +1.01(+2.90%) |
Mar 27, 2015 | 34.20 | 34.77 | 34.20 | 34.61 | 1,450,344 | +0.52(+1.51%) |
Mar 26, 2015 | 34.09 | 34.30 | 32.62 | 34.09 | 3,513,076 | -0.32(-0.93%) |
Mar 25, 2015 | 35.17 | 35.52 | 34.35 | 34.41 | 1,691,274 | -0.64(-1.83%) |
Mar 24, 2015 | 35.26 | 35.53 | 34.99 | 35.05 | 1,615,846 | -0.20(-0.57%) |
Mar 23, 2015 | 35.14 | 35.62 | 34.97 | 35.26 | 1,815,780 | +0.13(+0.37%) |
Mar 20, 2015 | 35.48 | 35.50 | 35.10 | 35.12 | 3,160,360 | -0.17(-0.48%) |
Mar 19, 2015 | 34.79 | 35.49 | 34.51 | 35.30 | 3,198,594 | +0.55(+1.60%) |
Mar 18, 2015 | 33.77 | 34.88 | 33.58 | 34.74 | 2,525,254 | +1.05(+3.12%) |
Mar 17, 2015 | 33.62 | 33.73 | 33.20 | 33.69 | 1,683,284 | +0.02(+0.04%) |
Mar 16, 2015 | 32.95 | 33.98 | 32.95 | 33.67 | 2,877,792 | +0.98(+3.00%) |
Mar 13, 2015 | 32.45 | 32.97 | 32.31 | 32.70 | 2,234,704 | +0.25(+0.77%) |
Mar 12, 2015 | 32.19 | 32.55 | 32.10 | 32.45 | 1,994,890 | +0.37(+1.15%) |
Mar 11, 2015 | 31.70 | 32.10 | 31.43 | 32.08 | 2,536,610 | +0.60(+1.91%) |
Mar 10, 2015 | 31.48 | 31.69 | 31.27 | 31.48 | 2,984,594 | -0.21(-0.68%) |
Mar 09, 2015 | 31.62 | 31.85 | 31.50 | 31.69 | 1,611,024 | +0.28(+0.88%) |
Mar 06, 2015 | 31.63 | 31.63 | 31.25 | 31.41 | 1,444,784 | -0.21(-0.66%) |
Mar 05, 2015 | 31.15 | 31.73 | 31.14 | 31.62 | 2,036,744 | +0.48(+1.56%) |
Mar 04, 2015 | 31.07 | 31.27 | 30.68 | 31.14 | 2,173,020 | +0.06(+0.19%) |
Mar 03, 2015 | 30.93 | 31.10 | 30.50 | 31.08 | 2,102,436 | +0.01(+0.03%) |
Mar 02, 2015 | 30.70 | 31.09 | 30.52 | 31.07 | 1,505,658 | +0.34(+1.11%) |
Feb 27, 2015 | 30.51 | 30.97 | 30.51 | 30.73 | 1,705,838 | +0.14(+0.46%) |
Feb 26, 2015 | 30.77 | 30.93 | 30.40 | 30.59 | 1,592,884 | -0.23(-0.76%) |
Feb 25, 2015 | 30.72 | 31.02 | 30.66 | 30.82 | 1,338,886 | +0.14(+0.47%) |
Feb 24, 2015 | 31.08 | 31.14 | 30.63 | 30.68 | 2,213,008 | -0.32(-1.02%) |
Feb 23, 2015 | 29.93 | 31.13 | 29.93 | 31.00 | 2,586,350 | +1.07(+3.58%) |
Feb 20, 2015 | 30.05 | 30.50 | 29.84 | 29.93 | 2,841,376 | -0.24(-0.80%) |
Feb 19, 2015 | 30.09 | 30.27 | 29.88 | 30.17 | 1,673,488 | +0.07(+0.25%) |
Feb 18, 2015 | 30.06 | 30.25 | 29.82 | 30.09 | 2,249,816 | +0.04(+0.12%) |
Feb 17, 2015 | 29.60 | 30.21 | 29.55 | 30.06 | 1,843,184 | +0.51(+1.73%) |
Feb 13, 2015 | 29.43 | 29.85 | 29.25 | 29.55 | 5,101,600 | -0.00(-0.01%) |
Feb 12, 2015 | 29.96 | 29.96 | 29.20 | 29.55 | 5,321,600 | -0.23(-0.76%) |
Feb 11, 2015 | 29.16 | 29.93 | 29.13 | 29.77 | 6,300,800 | +0.55(+1.88%) |
Feb 10, 2015 | 28.35 | 29.25 | 28.35 | 29.22 | 6,676,000 | +0.88(+3.09%) |
Feb 09, 2015 | 28.60 | 28.75 | 28.20 | 28.35 | 4,330,400 | -0.36(-1.26%) |
Feb 06, 2015 | 28.68 | 29.06 | 28.28 | 28.71 | 3,836,000 | +0.03(+0.11%) |
Feb 05, 2015 | 28.68 | 29.17 | 28.55 | 28.68 | 4,429,600 | -0.10(-0.34%) |
Feb 04, 2015 | 28.00 | 29.04 | 27.91 | 28.77 | 6,073,600 | +0.90(+3.24%) |
Feb 03, 2015 | 27.67 | 28.41 | 27.04 | 27.87 | 7,339,200 | +0.61(+2.25%) |
Feb 02, 2015 | 27.41 | 27.43 | 26.66 | 27.26 | 7,172,800 | -0.03(-0.11%) |
Jan 30, 2015 | 27.54 | 27.60 | 27.23 | 27.29 | 5,309,600 | -0.41(-1.46%) |
Jan 29, 2015 | 27.50 | 27.71 | 27.31 | 27.70 | 5,370,400 | +0.27(+0.99%) |
Jan 28, 2015 | 27.93 | 28.07 | 27.32 | 27.42 | 2,877,600 | -0.39(-1.42%) |
Jan 27, 2015 | 27.84 | 28.00 | 27.57 | 27.82 | 1,960,800 | -0.13(-0.47%) |
Jan 26, 2015 | 27.63 | 28.00 | 27.49 | 27.95 | 2,844,000 | +0.34(+1.24%) |
Jan 23, 2015 | 27.80 | 28.20 | 27.57 | 27.61 | 2,971,200 | -0.23(-0.84%) |
Jan 22, 2015 | 27.38 | 27.84 | 27.07 | 27.84 | 5,252,000 | +0.50(+1.82%) |
Jan 21, 2015 | 26.89 | 27.51 | 26.76 | 27.34 | 3,093,600 | +0.48(+1.80%) |
Jan 20, 2015 | 27.25 | 27.33 | 26.62 | 26.86 | 3,500,000 | -0.21(-0.78%) |
Jan 16, 2015 | 26.72 | 27.11 | 26.57 | 27.07 | 3,607,200 | +0.35(+1.31%) |
Jan 15, 2015 | 26.78 | 27.02 | 26.46 | 26.72 | 4,140,000 | +0.06(+0.23%) |
Jan 14, 2015 | 26.42 | 26.80 | 26.13 | 26.66 | 5,268,800 | -0.02(-0.07%) |
Jan 13, 2015 | 26.52 | 26.93 | 26.33 | 26.68 | 4,647,200 | +0.48(+1.84%) |
Jan 12, 2015 | 26.55 | 26.67 | 26.07 | 26.20 | 3,516,800 | -0.27(-1.02%) |
Jan 09, 2015 | 26.75 | 26.75 | 26.21 | 26.47 | 5,275,200 | -0.20(-0.77%) |
Jan 08, 2015 | 26.45 | 26.79 | 26.36 | 26.67 | 7,662,400 | +0.41(+1.54%) |
Jan 07, 2015 | 26.46 | 26.69 | 26.21 | 26.27 | 4,697,600 | +0.14(+0.55%) |
Jan 06, 2015 | 26.48 | 26.89 | 25.95 | 26.12 | 8,833,600 | +0.09(+0.33%) |
Jan 05, 2015 | 25.93 | 26.46 | 25.86 | 26.04 | 4,073,600 | -0.07(-0.27%) |
Jan 02, 2015 | 26.58 | 26.75 | 25.94 | 26.11 | 3,240,800 | +0.15(+0.57%) |
Dec 31, 2014 | 26.38 | 26.73 | 25.95 | 25.96 | 2,425,600 | -0.37(-1.39%) |
Dec 30, 2014 | 26.31 | 26.68 | 26.31 | 26.33 | 2,280,800 | -0.02(-0.07%) |
Dec 29, 2014 | 26.47 | 26.77 | 26.09 | 26.34 | 2,778,400 | -0.16(-0.61%) |
Dec 26, 2014 | 26.52 | 26.73 | 26.39 | 26.51 | 1,776,800 | +0.02(+0.07%) |
Dec 24, 2014 | 26.32 | 26.66 | 26.28 | 26.49 | 1,145,600 | +0.26(+0.98%) |
Dec 23, 2014 | 26.84 | 26.92 | 26.22 | 26.23 | 3,428,800 | -0.41(-1.56%) |
Dec 22, 2014 | 26.76 | 27.04 | 26.57 | 26.65 | 3,188,000 | -0.04(-0.13%) |
Dec 19, 2014 | 26.75 | 27.12 | 26.30 | 26.68 | 12,018,400 | -0.11(-0.39%) |
Dec 18, 2014 | 26.47 | 26.79 | 26.16 | 26.79 | 5,624,800 | +0.80(+3.06%) |
Dec 17, 2014 | 25.33 | 26.07 | 25.15 | 25.99 | 4,854,400 | +0.70(+2.75%) |
Dec 16, 2014 | 25.62 | 25.75 | 25.29 | 25.30 | 6,584,000 | -0.44(-1.70%) |
Dec 15, 2014 | 26.36 | 26.55 | 25.63 | 25.73 | 8,540,800 | -0.07(-0.25%) |
Dec 12, 2014 | 25.33 | 26.13 | 25.19 | 25.80 | 11,572,800 | +1.07(+4.35%) |
Dec 11, 2014 | 24.38 | 24.87 | 24.24 | 24.73 | 3,720,000 | +0.45(+1.85%) |
Dec 10, 2014 | 24.86 | 24.95 | 24.25 | 24.27 | 4,266,400 | -0.60(-2.41%) |
Dec 09, 2014 | 24.47 | 24.98 | 24.36 | 24.88 | 5,188,800 | +0.06(+0.25%) |
Dec 08, 2014 | 25.05 | 25.38 | 24.71 | 24.81 | 3,615,200 | -0.19(-0.75%) |
Dec 05, 2014 | 25.21 | 25.37 | 24.95 | 25.00 | 4,943,200 | -0.22(-0.86%) |
Dec 04, 2014 | 25.42 | 25.43 | 25.12 | 25.22 | 4,280,800 | -0.20(-0.80%) |
Dec 03, 2014 | 24.72 | 25.46 | 24.51 | 25.42 | 6,605,600 | +0.71(+2.88%) |
Dec 02, 2014 | 24.37 | 24.80 | 24.19 | 24.71 | 4,198,400 | +0.26(+1.06%) |
Dec 01, 2014 | 24.53 | 24.64 | 24.08 | 24.45 | 4,264,800 | -0.24(-0.99%) |
Nov 28, 2014 | 24.68 | 24.86 | 24.64 | 24.69 | 2,229,600 | +0.03(+0.11%) |
Nov 26, 2014 | 24.77 | 25.00 | 24.59 | 24.66 | 3,113,600 | +0.00(+0.01%) |
Nov 25, 2014 | 24.83 | 24.87 | 24.53 | 24.66 | 4,179,200 | +0.01(+0.02%) |
Nov 24, 2014 | 24.69 | 24.78 | 24.61 | 24.66 | 6,988,000 | +0.06(+0.26%) |
Nov 21, 2014 | 24.93 | 24.98 | 24.47 | 24.59 | 4,669,600 | -0.09(-0.38%) |
Nov 20, 2014 | 24.43 | 24.86 | 24.41 | 24.69 | 3,145,600 | +0.07(+0.28%) |
Nov 19, 2014 | 24.57 | 24.71 | 24.42 | 24.62 | 4,348,800 | -0.01(-0.05%) |
Nov 18, 2014 | 24.59 | 25.04 | 24.57 | 24.63 | 6,240,800 | +0.12(+0.51%) |
Nov 17, 2014 | 24.24 | 24.52 | 24.16 | 24.50 | 6,532,000 | +0.36(+1.48%) |
Nov 14, 2014 | 24.25 | 24.58 | 24.04 | 24.15 | 4,995,200 | -0.18(-0.74%) |
Nov 13, 2014 | 24.20 | 24.50 | 23.98 | 24.33 | 5,755,200 | -0.05(-0.19%) |
Nov 12, 2014 | 23.79 | 24.40 | 23.75 | 24.38 | 7,158,400 | +0.59(+2.46%) |
Nov 11, 2014 | 23.49 | 23.81 | 23.39 | 23.79 | 5,386,400 | +0.35(+1.50%) |
Nov 10, 2014 | 22.99 | 23.52 | 22.79 | 23.44 | 5,804,800 | +0.51(+2.21%) |
Nov 07, 2014 | 23.30 | 23.41 | 22.70 | 22.93 | 6,589,600 | -0.46(-1.97%) |
Nov 06, 2014 | 23.22 | 23.56 | 23.21 | 23.39 | 3,402,400 | +0.27(+1.16%) |
Nov 05, 2014 | 23.23 | 23.30 | 22.80 | 23.12 | 5,220,000 | +0.11(+0.49%) |
Nov 04, 2014 | 22.92 | 23.33 | 22.77 | 23.01 | 4,941,600 | +0.12(+0.51%) |
Nov 03, 2014 | 23.30 | 23.34 | 22.84 | 22.89 | 9,353,600 | -0.28(-1.19%) |
Oct 31, 2014 | 22.75 | 23.73 | 22.73 | 23.17 | 14,740,000 | +0.67(+2.97%) |
Oct 30, 2014 | 22.49 | 22.75 | 22.42 | 22.50 | 9,440,000 | +0.04(+0.17%) |
Oct 29, 2014 | 22.77 | 23.04 | 22.33 | 22.46 | 11,437,600 | +0.30(+1.35%) |
Oct 28, 2014 | 19.75 | 22.37 | 19.59 | 22.16 | 17,365,600 | +1.61(+7.82%) |
Oct 27, 2014 | 20.50 | 20.58 | 20.31 | 20.55 | 4,691,200 | +0.09(+0.42%) |
Oct 24, 2014 | 20.71 | 20.71 | 20.34 | 20.47 | 5,482,400 | -0.27(-1.30%) |
Oct 23, 2014 | 20.57 | 20.96 | 20.54 | 20.74 | 4,455,200 | +0.37(+1.82%) |
Oct 22, 2014 | 20.72 | 20.87 | 20.36 | 20.37 | 2,941,600 | -0.27(-1.31%) |
Oct 21, 2014 | 20.09 | 20.69 | 20.09 | 20.64 | 3,397,600 | +0.63(+3.15%) |
Oct 20, 2014 | 19.71 | 20.02 | 19.54 | 20.01 | 4,484,800 | +0.30(+1.53%) |
Oct 17, 2014 | 19.70 | 19.84 | 19.60 | 19.71 | 4,536,800 | +0.13(+0.69%) |
Oct 16, 2014 | 19.30 | 19.96 | 19.17 | 19.57 | 7,724,800 | +0.09(+0.47%) |
Oct 15, 2014 | 18.95 | 19.69 | 18.77 | 19.48 | 6,812,800 | +0.16(+0.85%) |
Oct 14, 2014 | 19.48 | 19.48 | 18.86 | 19.32 | 6,361,600 | -0.11(-0.58%) |
Oct 13, 2014 | 19.55 | 19.98 | 19.41 | 19.43 | 5,016,800 | -0.22(-1.13%) |
Oct 10, 2014 | 20.24 | 20.35 | 19.64 | 19.65 | 6,653,600 | -0.56(-2.77%) |
Oct 09, 2014 | 20.56 | 20.56 | 20.20 | 20.21 | 3,607,200 | -0.37(-1.79%) |
Oct 08, 2014 | 19.93 | 20.58 | 19.93 | 20.58 | 4,436,800 | +0.58(+2.91%) |
Oct 07, 2014 | 20.08 | 20.29 | 19.99 | 20.00 | 5,420,800 | -0.16(-0.82%) |
Oct 06, 2014 | 20.60 | 20.84 | 20.15 | 20.16 | 5,492,800 | -0.39(-1.89%) |
Oct 03, 2014 | 20.28 | 20.73 | 20.17 | 20.55 | 5,081,600 | +0.38(+1.86%) |
Oct 02, 2014 | 20.32 | 20.41 | 19.89 | 20.17 | 6,161,600 | -0.19(-0.93%) |
Oct 01, 2014 | 20.68 | 20.71 | 20.25 | 20.36 | 5,220,000 | -0.31(-1.52%) |
Sep 30, 2014 | 20.91 | 20.95 | 20.61 | 20.68 | 4,436,000 | -0.25(-1.21%) |
Sep 29, 2014 | 20.59 | 20.99 | 20.49 | 20.93 | 5,583,200 | +0.23(+1.10%) |
Sep 26, 2014 | 20.64 | 20.79 | 20.53 | 20.70 | 3,512,000 | +0.11(+0.51%) |
Sep 25, 2014 | 20.73 | 20.86 | 20.44 | 20.60 | 5,552,800 | -0.21(-1.03%) |
Sep 24, 2014 | 20.36 | 20.83 | 20.33 | 20.81 | 7,027,200 | +0.44(+2.17%) |
Sep 23, 2014 | 20.42 | 20.45 | 20.26 | 20.37 | 4,529,600 | -0.08(-0.39%) |
Sep 22, 2014 | 20.32 | 20.56 | 20.32 | 20.45 | 10,316,800 | +0.00(+0.02%) |
Sep 19, 2014 | 20.32 | 20.48 | 20.24 | 20.45 | 10,398,400 | +0.13(+0.65%) |
Sep 18, 2014 | 20.00 | 20.34 | 19.94 | 20.31 | 6,161,600 | +0.35(+1.75%) |
Sep 17, 2014 | 19.72 | 19.99 | 19.66 | 19.96 | 11,012,800 | +0.22(+1.14%) |
Sep 16, 2014 | 19.23 | 19.75 | 19.19 | 19.74 | 7,944,000 | +0.44(+2.25%) |
Sep 15, 2014 | 19.45 | 19.54 | 19.26 | 19.30 | 3,570,400 | -0.11(-0.58%) |
Sep 12, 2014 | 19.68 | 19.68 | 19.27 | 19.41 | 5,475,200 | -0.25(-1.25%) |
Sep 11, 2014 | 19.75 | 19.84 | 19.49 | 19.66 | 7,278,400 | -0.21(-1.07%) |
Sep 10, 2014 | 19.82 | 19.90 | 19.54 | 19.87 | 6,108,800 | +0.04(+0.18%) |
Sep 09, 2014 | 19.75 | 19.92 | 19.68 | 19.84 | 5,882,400 | +0.10(+0.53%) |
Sep 08, 2014 | 19.46 | 19.78 | 19.34 | 19.73 | 4,933,600 | +0.27(+1.39%) |
Sep 05, 2014 | 19.08 | 19.47 | 19.06 | 19.46 | 4,536,800 | +0.34(+1.78%) |
Sep 04, 2014 | 19.05 | 19.55 | 19.02 | 19.12 | 6,778,400 | +0.10(+0.54%) |
Sep 03, 2014 | 19.34 | 19.50 | 18.95 | 19.02 | 71,353,600 | -0.32(-1.63%) |
Sep 02, 2014 | 19.52 | 19.55 | 19.25 | 19.34 | 3,568,000 | -0.20(-1.01%) |
Aug 29, 2014 | 19.47 | 19.63 | 19.39 | 19.53 | 4,018,400 | +0.08(+0.40%) |
Aug 28, 2014 | 19.05 | 19.56 | 19.05 | 19.45 | 5,902,400 | +0.55(+2.90%) |
Aug 27, 2014 | 18.80 | 19.04 | 18.64 | 18.91 | 3,966,400 | +0.04(+0.24%) |
Aug 26, 2014 | 18.91 | 19.08 | 18.80 | 18.86 | 6,363,200 | +0.02(+0.09%) |
Aug 25, 2014 | 18.98 | 19.05 | 18.84 | 18.84 | 2,037,600 | -0.03(-0.17%) |
Aug 22, 2014 | 18.98 | 18.99 | 18.67 | 18.88 | 3,453,600 | -0.23(-1.19%) |
Aug 21, 2014 | 19.04 | 19.13 | 18.96 | 19.11 | 5,589,600 | +0.09(+0.49%) |
Aug 20, 2014 | 18.76 | 19.02 | 18.70 | 19.01 | 2,490,400 | +0.16(+0.86%) |
Aug 19, 2014 | 18.64 | 18.87 | 18.52 | 18.85 | 2,683,200 | +0.28(+1.49%) |
Aug 18, 2014 | 18.53 | 18.61 | 18.34 | 18.57 | 1,988,000 | +0.15(+0.81%) |
Aug 15, 2014 | 18.64 | 18.64 | 18.29 | 18.42 | 5,168,800 | -0.11(-0.57%) |
Aug 14, 2014 | 18.34 | 18.58 | 18.28 | 18.53 | 2,930,400 | +0.14(+0.78%) |
Aug 13, 2014 | 18.13 | 18.54 | 18.13 | 18.39 | 4,191,200 | +0.29(+1.57%) |
Aug 12, 2014 | 18.07 | 18.72 | 17.97 | 18.10 | 4,728,800 | +0.04(+0.22%) |
Aug 11, 2014 | 18.12 | 18.15 | 17.91 | 18.06 | 6,784,800 | -0.04(-0.23%) |
Aug 08, 2014 | 17.84 | 18.16 | 17.75 | 18.10 | 2,875,200 | +0.26(+1.44%) |
Aug 07, 2014 | 18.31 | 18.31 | 17.80 | 17.84 | 3,970,400 | -0.52(-2.81%) |
Aug 06, 2014 | 17.88 | 18.46 | 17.75 | 18.36 | 5,763,200 | +0.43(+2.40%) |
Aug 05, 2014 | 18.18 | 18.18 | 17.77 | 17.93 | 5,501,600 | -0.28(-1.54%) |
Aug 04, 2014 | 17.95 | 18.27 | 17.88 | 18.21 | 4,233,600 | +0.21(+1.19%) |
Aug 01, 2014 | 18.03 | 18.30 | 17.93 | 18.00 | 3,852,000 | -0.03(-0.15%) |
Jul 31, 2014 | 18.38 | 18.38 | 17.92 | 18.02 | 11,404,000 | -0.48(-2.61%) |
Jul 30, 2014 | 19.13 | 19.19 | 18.26 | 18.50 | 13,361,600 | -0.19(-1.02%) |
Jul 29, 2014 | 18.88 | 18.88 | 18.52 | 18.70 | 6,202,400 | -0.19(-1.01%) |
Jul 28, 2014 | 18.57 | 18.95 | 18.56 | 18.89 | 10,921,600 | +0.33(+1.79%) |
Jul 25, 2014 | 18.39 | 18.82 | 18.05 | 18.55 | 24,941,600 | -1.36(-6.82%) |
Jul 24, 2014 | 19.98 | 20.17 | 19.89 | 19.91 | 7,598,400 | -0.07(-0.36%) |
Jul 23, 2014 | 20.02 | 20.09 | 19.84 | 19.98 | 5,792,000 | -0.01(-0.06%) |
Jul 22, 2014 | 20.29 | 20.50 | 19.68 | 20.00 | 12,560,000 | +1.10(+5.82%) |
Jul 21, 2014 | 19.25 | 19.27 | 18.84 | 18.89 | 12,756,000 | -0.46(-2.38%) |
Jul 18, 2014 | 19.47 | 19.60 | 19.25 | 19.36 | 9,107,200 | -0.14(-0.72%) |
Jul 17, 2014 | 18.95 | 19.85 | 18.90 | 19.50 | 6,148,800 | +0.39(+2.07%) |
Jul 16, 2014 | 19.43 | 19.49 | 19.10 | 19.10 | 4,640,000 | -0.17(-0.90%) |
Jul 15, 2014 | 19.22 | 19.37 | 19.17 | 19.27 | 4,112,800 | -0.00(-0.01%) |
Jul 14, 2014 | 19.37 | 19.70 | 19.25 | 19.27 | 4,144,000 | +0.13(+0.71%) |
Jul 11, 2014 | 19.26 | 19.34 | 18.94 | 19.14 | 6,689,600 | -0.14(-0.71%) |
Jul 10, 2014 | 19.09 | 19.47 | 19.02 | 19.28 | 5,506,400 | +0.12(+0.64%) |
Jul 09, 2014 | 19.31 | 19.44 | 19.05 | 19.16 | 5,520,800 | -0.08(-0.44%) |
Jul 08, 2014 | 19.68 | 19.68 | 19.24 | 19.24 | 4,428,000 | -0.47(-2.37%) |
Jul 07, 2014 | 20.00 | 20.09 | 19.64 | 19.71 | 6,992,800 | -0.39(-1.95%) |
Jul 03, 2014 | 19.93 | 20.21 | 19.82 | 20.10 | 8,718,400 | +0.19(+0.97%) |
Jul 02, 2014 | 19.57 | 19.93 | 19.29 | 19.91 | 8,724,000 | +0.43(+2.23%) |
Jul 01, 2014 | 18.95 | 19.55 | 18.95 | 19.47 | 5,101,600 | +0.57(+3.02%) |
Jun 30, 2014 | 18.65 | 18.95 | 18.62 | 18.90 | 4,997,600 | +0.20(+1.08%) |
Jun 27, 2014 | 18.69 | 18.76 | 18.37 | 18.70 | 37,976,000 | -0.01(-0.04%) |
Jun 26, 2014 | 18.80 | 18.80 | 18.54 | 18.71 | 2,953,600 | +0.02(+0.13%) |
Jun 25, 2014 | 18.42 | 18.70 | 18.25 | 18.68 | 5,549,600 | +0.27(+1.45%) |
Jun 24, 2014 | 19.07 | 19.07 | 18.40 | 18.41 | 6,124,800 | -0.64(-3.38%) |
Jun 23, 2014 | 19.11 | 19.15 | 18.95 | 19.06 | 4,207,200 | +0.00(+0.03%) |
Jun 20, 2014 | 19.14 | 19.21 | 18.75 | 19.05 | 7,244,000 | -0.09(-0.46%) |
Jun 19, 2014 | 19.38 | 19.42 | 19.10 | 19.14 | 5,558,400 | -0.09(-0.48%) |
Jun 18, 2014 | 18.94 | 19.25 | 18.84 | 19.23 | 5,491,200 | +0.25(+1.32%) |
Jun 17, 2014 | 18.91 | 19.05 | 18.65 | 18.98 | 4,368,000 | +0.20(+1.04%) |
Jun 16, 2014 | 18.56 | 18.80 | 18.34 | 18.79 | 6,677,600 | +0.26(+1.39%) |
Jun 13, 2014 | 18.76 | 18.95 | 18.30 | 18.53 | 4,317,600 | -0.25(-1.30%) |
Jun 12, 2014 | 18.62 | 18.82 | 18.43 | 18.78 | 4,272,000 | +0.21(+1.16%) |
Jun 11, 2014 | 18.46 | 18.66 | 18.42 | 18.56 | 4,115,200 | +0.07(+0.35%) |
Jun 10, 2014 | 18.39 | 18.51 | 18.20 | 18.50 | 5,436,800 | -0.08(-0.40%) |
Jun 06, 2014 | 18.46 | 18.76 | 18.36 | 18.57 | 5,806,400 | +0.23(+1.27%) |
Jun 05, 2014 | 17.80 | 18.53 | 17.80 | 18.34 | 3,752,800 | +0.06(+0.31%) |
Jun 04, 2014 | 18.12 | 18.34 | 17.97 | 18.28 | 3,788,000 | +0.18(+1.02%) |
Jun 03, 2014 | 17.91 | 18.35 | 17.91 | 18.10 | 10,802,400 | -0.82(-4.36%) |
Jun 02, 2014 | 18.68 | 18.98 | 18.66 | 18.92 | 5,721,600 | +0.29(+1.57%) |
May 30, 2014 | 18.51 | 18.66 | 18.45 | 18.63 | 5,254,400 | +0.19(+1.04%) |
May 29, 2014 | 18.31 | 18.44 | 18.10 | 18.44 | 5,437,600 | +0.13(+0.71%) |
May 28, 2014 | 18.52 | 18.65 | 18.05 | 18.31 | 4,473,600 | -0.20(-1.07%) |
May 27, 2014 | 17.89 | 18.52 | 17.80 | 18.50 | 12,010,400 | +0.75(+4.25%) |
May 23, 2014 | 17.85 | 18.00 | 17.72 | 17.75 | 3,401,600 | -0.05(-0.27%) |
May 22, 2014 | 17.75 | 17.87 | 17.50 | 17.80 | 4,019,200 | +0.04(+0.20%) |
May 21, 2014 | 17.71 | 17.93 | 17.68 | 17.76 | 3,902,400 | +0.06(+0.37%) |
May 20, 2014 | 17.69 | 17.89 | 17.50 | 17.70 | 5,261,600 | -0.02(-0.13%) |
May 19, 2014 | 17.50 | 17.82 | 17.48 | 17.72 | 3,552,800 | +0.20(+1.16%) |
May 16, 2014 | 17.57 | 17.62 | 17.21 | 17.52 | 3,664,000 | -0.09(-0.48%) |
May 15, 2014 | 17.38 | 17.63 | 17.04 | 17.60 | 3,963,200 | +0.15(+0.86%) |
May 14, 2014 | 17.61 | 17.61 | 17.40 | 17.45 | 3,348,000 | -0.14(-0.80%) |
May 13, 2014 | 17.70 | 17.82 | 17.57 | 17.59 | 3,702,400 | -0.14(-0.82%) |
May 12, 2014 | 17.48 | 17.76 | 17.39 | 17.74 | 5,277,600 | +0.43(+2.47%) |
May 09, 2014 | 16.82 | 17.35 | 16.82 | 17.31 | 3,659,200 | +0.36(+2.14%) |
May 08, 2014 | 17.05 | 17.26 | 16.92 | 16.95 | 3,536,000 | -0.19(-1.12%) |
May 07, 2014 | 16.84 | 17.16 | 16.61 | 17.14 | 5,039,200 | +0.27(+1.57%) |
May 06, 2014 | 16.89 | 17.00 | 16.75 | 16.88 | 4,454,400 | +0.00(+0.00%) |
May 05, 2014 | 16.47 | 16.93 | 16.30 | 16.88 | 4,232,800 | +0.30(+1.78%) |
May 02, 2014 | 16.55 | 16.78 | 16.50 | 16.58 | 3,220,000 | +0.08(+0.47%) |
May 01, 2014 | 16.65 | 16.65 | 16.31 | 16.50 | 4,542,400 | -0.10(-0.59%) |
Apr 30, 2014 | 16.39 | 16.70 | 16.36 | 16.60 | 4,352,800 | +0.22(+1.36%) |
Apr 29, 2014 | 16.51 | 16.63 | 16.31 | 16.38 | 5,906,400 | -0.12(-0.74%) |
Apr 28, 2014 | 16.70 | 16.71 | 16.25 | 16.50 | 6,606,400 | -0.12(-0.75%) |
Apr 25, 2014 | 16.69 | 16.82 | 16.41 | 16.62 | 6,152,000 | -0.05(-0.31%) |
Apr 24, 2014 | 16.45 | 17.07 | 16.38 | 16.68 | 7,810,400 | +0.38(+2.35%) |
Apr 23, 2014 | 16.14 | 16.46 | 15.87 | 16.30 | 8,160,000 | +0.22(+1.38%) |
Apr 22, 2014 | 16.12 | 16.95 | 15.64 | 16.07 | 25,764,800 | +1.75(+12.22%) |
Apr 21, 2014 | 14.01 | 14.50 | 13.98 | 14.32 | 13,455,200 | +0.41(+2.93%) |
Apr 17, 2014 | 14.11 | 14.21 | 13.78 | 13.91 | 13,256,000 | -0.32(-2.27%) |
Apr 16, 2014 | 14.51 | 14.54 | 14.23 | 14.24 | 4,649,600 | -0.25(-1.73%) |
Apr 15, 2014 | 14.60 | 14.64 | 14.31 | 14.49 | 3,292,000 | -0.04(-0.24%) |
Apr 14, 2014 | 14.69 | 14.69 | 14.43 | 14.52 | 4,562,400 | -0.05(-0.36%) |
Apr 11, 2014 | 14.39 | 14.65 | 14.39 | 14.57 | 6,090,400 | +0.03(+0.19%) |
Apr 10, 2014 | 14.99 | 15.01 | 14.48 | 14.55 | 5,607,200 | -0.40(-2.64%) |
Apr 09, 2014 | 14.91 | 15.05 | 14.79 | 14.94 | 2,818,400 | +0.04(+0.23%) |
Apr 08, 2014 | 14.51 | 14.93 | 14.42 | 14.91 | 5,751,200 | +0.40(+2.72%) |
Apr 07, 2014 | 14.75 | 14.82 | 14.43 | 14.51 | 4,483,200 | -0.27(-1.83%) |
Apr 04, 2014 | 15.33 | 15.44 | 14.64 | 14.78 | 5,781,600 | -0.52(-3.40%) |
Apr 03, 2014 | 15.30 | 15.43 | 14.98 | 15.30 | 4,432,000 | -0.04(-0.23%) |
Apr 02, 2014 | 15.62 | 15.69 | 15.30 | 15.34 | 4,263,200 | -0.29(-1.84%) |