Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.11 | 20.11 | 19.25 | 19.45 | 5,349,764 | -0.20(-1.00%) |
Apr 29, 2015 | 18.79 | 19.82 | 18.55 | 19.65 | 6,264,080 | +0.80(+4.22%) |
Apr 28, 2015 | 18.40 | 18.92 | 18.30 | 18.85 | 4,749,541 | +0.44(+2.41%) |
Apr 27, 2015 | 18.76 | 19.09 | 18.41 | 18.41 | 4,477,907 | -0.00(-0.02%) |
Apr 24, 2015 | 19.05 | 19.14 | 18.34 | 18.41 | 4,406,380 | -0.53(-2.78%) |
Apr 23, 2015 | 18.27 | 19.19 | 18.20 | 18.94 | 8,888,419 | +0.65(+3.57%) |
Apr 22, 2015 | 17.86 | 18.50 | 17.71 | 18.28 | 7,087,910 | +0.60(+3.37%) |
Apr 21, 2015 | 18.41 | 18.56 | 17.61 | 17.69 | 4,116,873 | -0.65(-3.54%) |
Apr 20, 2015 | 18.43 | 18.88 | 18.27 | 18.34 | 4,416,680 | -0.16(-0.85%) |
Apr 17, 2015 | 18.78 | 19.00 | 18.34 | 18.49 | 4,347,832 | -0.44(-2.30%) |
Apr 16, 2015 | 19.54 | 19.92 | 18.89 | 18.93 | 7,676,324 | -0.64(-3.29%) |
Apr 15, 2015 | 18.76 | 19.63 | 18.58 | 19.57 | 8,676,307 | +0.88(+4.70%) |
Apr 14, 2015 | 17.90 | 18.81 | 17.71 | 18.69 | 7,640,707 | +0.99(+5.58%) |
Apr 13, 2015 | 17.89 | 17.89 | 17.35 | 17.70 | 5,384,687 | +0.28(+1.62%) |
Apr 10, 2015 | 17.54 | 17.58 | 17.01 | 17.42 | 4,206,644 | +0.04(+0.25%) |
Apr 09, 2015 | 17.13 | 17.67 | 16.96 | 17.38 | 6,384,931 | +0.59(+3.53%) |
Apr 08, 2015 | 17.62 | 17.75 | 16.76 | 16.79 | 6,154,266 | -0.79(-4.50%) |
Apr 07, 2015 | 17.74 | 18.20 | 17.48 | 17.58 | 7,721,835 | -0.11(-0.64%) |
Apr 06, 2015 | 17.01 | 17.87 | 16.93 | 17.69 | 7,671,063 | +0.84(+4.96%) |
Apr 02, 2015 | 16.74 | 16.86 | 16.86 | 16.86 | 5,021,201 | +0.03(+0.16%) |
Apr 01, 2015 | 16.43 | 17.15 | 16.23 | 16.83 | 6,902,924 | +0.49(+3.01%) |
Mar 31, 2015 | 16.53 | 16.68 | 16.25 | 16.34 | 5,516,844 | -0.13(-0.77%) |
Mar 30, 2015 | 16.56 | 16.74 | 16.09 | 16.46 | 4,160,827 | -0.03(-0.18%) |
Mar 27, 2015 | 16.53 | 16.67 | 16.02 | 16.50 | 3,771,278 | -0.12(-0.73%) |
Mar 26, 2015 | 16.80 | 17.13 | 16.44 | 16.62 | 5,655,873 | +0.05(+0.29%) |
Mar 25, 2015 | 16.51 | 16.80 | 16.25 | 16.57 | 5,381,916 | +0.22(+1.33%) |
Mar 24, 2015 | 15.87 | 16.37 | 15.65 | 16.35 | 3,956,735 | +0.51(+3.24%) |
Mar 23, 2015 | 15.62 | 16.30 | 15.47 | 15.84 | 3,654,262 | +0.27(+1.73%) |
Mar 20, 2015 | 15.76 | 16.13 | 15.40 | 15.57 | 8,711,220 | -0.03(-0.17%) |
Mar 19, 2015 | 15.82 | 16.00 | 15.41 | 15.59 | 3,462,578 | -0.40(-2.50%) |
Mar 18, 2015 | 15.05 | 16.19 | 14.89 | 15.99 | 6,609,755 | +0.79(+5.21%) |
Mar 17, 2015 | 14.87 | 15.29 | 14.72 | 15.20 | 4,330,271 | +0.30(+1.98%) |
Mar 16, 2015 | 14.72 | 14.94 | 14.17 | 14.91 | 6,687,504 | +0.06(+0.41%) |
Mar 13, 2015 | 14.86 | 15.07 | 14.61 | 14.85 | 4,538,842 | -0.22(-1.44%) |
Mar 12, 2015 | 15.05 | 15.30 | 14.83 | 15.06 | 4,446,712 | +0.12(+0.82%) |
Mar 11, 2015 | 14.77 | 15.08 | 14.61 | 14.94 | 4,616,943 | +0.18(+1.24%) |
Mar 10, 2015 | 15.22 | 15.35 | 14.74 | 14.76 | 5,976,303 | -0.74(-4.77%) |
Mar 09, 2015 | 16.04 | 16.16 | 15.32 | 15.50 | 8,145,739 | -0.49(-3.05%) |
Mar 06, 2015 | 16.51 | 17.05 | 15.96 | 15.99 | 8,406,504 | -0.86(-5.09%) |
Mar 05, 2015 | 16.04 | 16.89 | 15.69 | 16.84 | 9,507,900 | +0.75(+4.68%) |
Mar 04, 2015 | 16.29 | 16.25 | 15.71 | 16.09 | 5,074,320 | -0.16(-1.01%) |
Mar 03, 2015 | 15.90 | 16.21 | 15.75 | 16.25 | 5,919,151 | +0.48(+3.02%) |
Mar 02, 2015 | 16.04 | 16.21 | 15.47 | 15.78 | 7,381,741 | -0.39(-2.44%) |
Feb 27, 2015 | 15.50 | 16.32 | 15.43 | 16.17 | 6,122,856 | +0.72(+4.68%) |
Feb 26, 2015 | 15.35 | 15.61 | 15.15 | 15.45 | 5,254,043 | -0.01(-0.06%) |
Feb 25, 2015 | 15.35 | 15.65 | 14.86 | 15.46 | 5,002,642 | +0.32(+2.12%) |
Feb 24, 2015 | 15.36 | 15.59 | 14.64 | 15.14 | 4,665,104 | -0.10(-0.62%) |
Feb 23, 2015 | 15.54 | 15.63 | 14.96 | 15.23 | 6,580,429 | -0.62(-3.93%) |
Feb 20, 2015 | 15.99 | 16.06 | 15.53 | 15.86 | 4,172,955 | -0.06(-0.38%) |
Feb 19, 2015 | 15.37 | 16.36 | 15.34 | 15.92 | 6,453,942 | -0.12(-0.76%) |
Feb 18, 2015 | 15.89 | 16.31 | 15.68 | 16.04 | 5,870,456 | +0.03(+0.16%) |
Feb 17, 2015 | 15.58 | 16.06 | 14.95 | 16.01 | 4,815,162 | +0.31(+1.98%) |
Feb 13, 2015 | 15.03 | 15.70 | 15.70 | 15.70 | 8,387,805 | +0.98(+6.64%) |
Feb 12, 2015 | 14.90 | 15.46 | 14.69 | 14.72 | 6,359,894 | +0.16(+1.13%) |
Feb 11, 2015 | 14.20 | 14.81 | 14.13 | 14.56 | 4,721,831 | +0.03(+0.24%) |
Feb 10, 2015 | 15.65 | 15.66 | 14.36 | 14.52 | 9,003,639 | -1.00(-6.41%) |
Feb 09, 2015 | 15.67 | 15.97 | 15.44 | 15.52 | 5,935,982 | -0.07(-0.44%) |
Feb 06, 2015 | 15.29 | 15.69 | 14.91 | 15.59 | 6,862,155 | +0.42(+2.74%) |
Feb 05, 2015 | 14.60 | 15.54 | 14.60 | 15.17 | 9,118,201 | +0.51(+3.48%) |
Feb 04, 2015 | 15.05 | 15.10 | 14.16 | 14.66 | 14,808,812 | -0.73(-4.72%) |
Feb 03, 2015 | 15.78 | 16.57 | 15.22 | 15.39 | 11,952,979 | +0.03(+0.23%) |
Feb 02, 2015 | 14.84 | 15.48 | 14.78 | 15.35 | 12,068,265 | +0.50(+3.38%) |
Jan 30, 2015 | 13.69 | 14.96 | 13.61 | 14.85 | 7,394,501 | +1.01(+7.32%) |
Jan 29, 2015 | 13.62 | 13.87 | 12.79 | 13.84 | 7,544,992 | +0.18(+1.33%) |
Jan 28, 2015 | 14.81 | 14.92 | 13.26 | 13.66 | 12,176,210 | -1.28(-8.55%) |
Jan 27, 2015 | 14.07 | 15.15 | 14.07 | 14.93 | 7,533,955 | +0.68(+4.77%) |
Jan 26, 2015 | 13.77 | 14.26 | 13.64 | 14.26 | 3,476,088 | +0.53(+3.85%) |
Jan 23, 2015 | 13.68 | 14.35 | 13.60 | 13.73 | 6,180,107 | -0.07(-0.50%) |
Jan 22, 2015 | 13.70 | 13.95 | 13.32 | 13.80 | 6,056,558 | +0.13(+0.95%) |
Jan 21, 2015 | 12.98 | 13.71 | 12.95 | 13.67 | 6,662,511 | +0.86(+6.69%) |
Jan 20, 2015 | 12.57 | 12.87 | 12.13 | 12.81 | 7,508,452 | +0.06(+0.48%) |
Jan 16, 2015 | 11.95 | 12.79 | 11.88 | 12.75 | 5,984,985 | +0.87(+7.36%) |
Jan 15, 2015 | 12.58 | 12.86 | 11.85 | 11.87 | 8,276,645 | -0.54(-4.32%) |
Jan 14, 2015 | 11.91 | 12.51 | 11.60 | 12.41 | 8,850,501 | +0.27(+2.21%) |
Jan 13, 2015 | 12.07 | 12.37 | 11.78 | 12.14 | 7,216,868 | +0.10(+0.79%) |
Jan 12, 2015 | 12.28 | 12.50 | 11.63 | 12.05 | 7,300,414 | -0.67(-5.24%) |
Jan 09, 2015 | 12.78 | 12.90 | 12.24 | 12.71 | 5,645,161 | -0.05(-0.41%) |
Jan 08, 2015 | 12.91 | 13.24 | 12.69 | 12.77 | 6,948,754 | +0.03(+0.27%) |
Jan 07, 2015 | 13.42 | 13.92 | 12.59 | 12.73 | 4,973,311 | -0.47(-3.54%) |
Jan 06, 2015 | 13.56 | 13.79 | 13.02 | 13.20 | 5,062,271 | -0.45(-3.30%) |
Jan 05, 2015 | 14.14 | 14.18 | 13.34 | 13.65 | 4,388,209 | -0.76(-5.29%) |
Jan 02, 2015 | 14.39 | 14.65 | 14.08 | 14.41 | 2,888,386 | +0.05(+0.36%) |
Dec 31, 2014 | 14.34 | 14.36 | 14.36 | 14.36 | 4,475,468 | -0.19(-1.31%) |
Dec 30, 2014 | 14.51 | 14.80 | 14.28 | 14.55 | 2,061,841 | -0.07(-0.47%) |
Dec 29, 2014 | 14.50 | 14.99 | 14.39 | 14.62 | 2,771,245 | +0.25(+1.75%) |
Dec 26, 2014 | 14.56 | 14.83 | 14.08 | 14.37 | 3,365,938 | -0.03(-0.18%) |
Dec 24, 2014 | 14.47 | 14.39 | 14.39 | 14.39 | 2,568,056 | -0.18(-1.25%) |
Dec 23, 2014 | 14.71 | 14.88 | 14.25 | 14.58 | 5,283,705 | -0.17(-1.17%) |
Dec 22, 2014 | 14.87 | 14.94 | 14.24 | 14.75 | 5,816,057 | -0.35(-2.35%) |
Dec 19, 2014 | 14.63 | 15.16 | 14.36 | 15.10 | 11,894,901 | +0.70(+4.87%) |
Dec 18, 2014 | 14.69 | 14.94 | 13.85 | 14.40 | 8,860,680 | +0.43(+3.07%) |
Dec 17, 2014 | 13.05 | 14.75 | 12.84 | 13.97 | 10,028,122 | +1.07(+8.28%) |
Dec 16, 2014 | 12.24 | 13.88 | 12.13 | 12.90 | 9,551,176 | +0.50(+4.05%) |
Dec 15, 2014 | 12.56 | 12.82 | 12.33 | 12.40 | 5,886,170 | -0.03(-0.21%) |
Dec 12, 2014 | 12.63 | 13.02 | 12.40 | 12.43 | 5,456,645 | -0.60(-4.59%) |
Dec 11, 2014 | 12.91 | 13.49 | 12.91 | 13.03 | 9,199,579 | +0.12(+0.91%) |
Dec 10, 2014 | 13.23 | 13.44 | 12.75 | 12.91 | 11,592,416 | -0.75(-5.51%) |
Dec 09, 2014 | 13.02 | 13.74 | 13.02 | 13.66 | 8,011,909 | +0.46(+3.47%) |
Dec 08, 2014 | 13.45 | 13.54 | 13.08 | 13.20 | 10,246,425 | -0.50(-3.63%) |
Dec 05, 2014 | 14.48 | 14.58 | 13.63 | 13.70 | 8,123,011 | -0.82(-5.63%) |
Dec 04, 2014 | 15.19 | 15.19 | 14.37 | 14.52 | 6,529,272 | -0.57(-3.76%) |
Dec 03, 2014 | 14.97 | 15.57 | 14.93 | 15.09 | 6,004,575 | -0.09(-0.62%) |
Dec 02, 2014 | 15.10 | 15.72 | 15.10 | 15.18 | 7,368,811 | -0.02(-0.11%) |
Dec 01, 2014 | 15.28 | 15.62 | 14.69 | 15.20 | 5,853,594 | -0.02(-0.11%) |
Nov 28, 2014 | 16.34 | 16.34 | 14.89 | 15.21 | 5,043,076 | -2.33(-13.26%) |
Nov 26, 2014 | 17.93 | 17.54 | 17.54 | 17.54 | 4,867,076 | -0.58(-3.23%) |
Nov 25, 2014 | 18.06 | 18.69 | 17.99 | 18.13 | 4,976,538 | -0.45(-2.43%) |
Nov 24, 2014 | 18.53 | 18.86 | 18.25 | 18.58 | 6,792,693 | -0.03(-0.18%) |
Nov 21, 2014 | 18.68 | 19.38 | 18.40 | 18.61 | 5,580,950 | +0.31(+1.69%) |
Nov 20, 2014 | 17.53 | 18.35 | 17.49 | 18.30 | 8,820,853 | +0.77(+4.37%) |
Nov 19, 2014 | 17.51 | 17.60 | 17.04 | 17.54 | 6,147,559 | +0.11(+0.62%) |
Nov 18, 2014 | 17.59 | 17.92 | 17.24 | 17.43 | 5,918,381 | -0.31(-1.77%) |
Nov 17, 2014 | 18.10 | 18.29 | 17.40 | 17.74 | 5,428,557 | -0.60(-3.28%) |
Nov 14, 2014 | 18.28 | 18.71 | 17.68 | 18.35 | 5,584,548 | +0.21(+1.19%) |
Nov 13, 2014 | 18.32 | 18.46 | 17.47 | 18.13 | 8,039,601 | -0.49(-2.61%) |
Nov 12, 2014 | 18.94 | 19.39 | 18.47 | 18.62 | 4,986,924 | -0.43(-2.28%) |
Nov 11, 2014 | 18.78 | 19.22 | 18.47 | 19.05 | 4,094,316 | +0.34(+1.79%) |
Nov 10, 2014 | 19.39 | 19.80 | 18.63 | 18.72 | 3,869,535 | -0.52(-2.68%) |
Nov 07, 2014 | 18.79 | 19.60 | 18.79 | 19.23 | 4,482,829 | +0.39(+2.08%) |
Nov 06, 2014 | 18.31 | 18.89 | 18.10 | 18.84 | 5,518,638 | +0.28(+1.48%) |
Nov 05, 2014 | 18.53 | 19.14 | 18.29 | 18.56 | 5,615,491 | +0.31(+1.67%) |
Nov 04, 2014 | 19.31 | 19.34 | 18.21 | 18.26 | 6,785,042 | -1.45(-7.33%) |
Nov 03, 2014 | 19.91 | 20.76 | 19.48 | 19.70 | 5,941,891 | -0.10(-0.52%) |
Oct 31, 2014 | 19.83 | 20.01 | 19.23 | 19.81 | 6,947,448 | +0.03(+0.17%) |
Oct 30, 2014 | 19.77 | 20.17 | 19.48 | 19.77 | 4,679,963 | -0.22(-1.12%) |
Oct 29, 2014 | 19.95 | 20.54 | 19.64 | 20.00 | 6,733,044 | +0.34(+1.71%) |
Oct 28, 2014 | 19.05 | 19.67 | 18.77 | 19.66 | 8,535,744 | +0.30(+1.55%) |
Oct 27, 2014 | 20.03 | 21.03 | 21.03 | 19.36 | 5,908,604 | -1.67(-7.93%) |
Oct 24, 2014 | 21.88 | 21.88 | 20.56 | 21.03 | 5,611,509 | -1.17(-5.27%) |
Oct 23, 2014 | 21.72 | 22.34 | 20.81 | 22.20 | 7,831,481 | +0.71(+3.28%) |
Oct 22, 2014 | 22.62 | 22.81 | 21.42 | 21.49 | 7,353,006 | -1.13(-5.00%) |
Oct 21, 2014 | 21.40 | 22.63 | 21.37 | 22.62 | 6,832,647 | +1.57(+7.48%) |
Oct 20, 2014 | 20.81 | 20.97 | 20.46 | 21.05 | 3,593,804 | +0.27(+1.28%) |
Oct 17, 2014 | 21.55 | 22.00 | 20.37 | 20.78 | 8,682,706 | +0.04(+0.19%) |
Oct 16, 2014 | 19.25 | 20.84 | 18.90 | 20.75 | 11,066,199 | +1.00(+5.05%) |
Oct 15, 2014 | 18.11 | 19.96 | 18.11 | 19.75 | 11,717,377 | +1.07(+5.73%) |
Oct 14, 2014 | 19.85 | 20.25 | 18.45 | 18.68 | 13,184,107 | -1.04(-5.28%) |
Oct 13, 2014 | 21.48 | 22.02 | 19.66 | 19.72 | 9,271,961 | -1.93(-8.90%) |
Oct 10, 2014 | 22.96 | 23.14 | 21.65 | 21.64 | 8,457,340 | -1.49(-6.45%) |
Oct 09, 2014 | 24.85 | 24.90 | 23.09 | 23.14 | 5,798,437 | -1.95(-7.78%) |
Oct 08, 2014 | 24.93 | 25.11 | 23.64 | 25.09 | 7,542,563 | +0.03(+0.10%) |
Oct 07, 2014 | 25.68 | 26.13 | 25.05 | 25.06 | 5,288,626 | -0.74(-2.87%) |
Oct 06, 2014 | 25.83 | 26.31 | 25.16 | 25.80 | 4,295,795 | +0.01(+0.03%) |
Oct 03, 2014 | 26.10 | 26.53 | 25.48 | 25.79 | 4,362,051 | -0.24(-0.92%) |
Oct 02, 2014 | 27.44 | 27.45 | 25.20 | 26.03 | 10,911,251 | -1.57(-5.70%) |
Oct 01, 2014 | 28.05 | 28.62 | 27.40 | 27.61 | 3,718,435 | -0.37(-1.32%) |
Sep 30, 2014 | 28.85 | 28.98 | 27.78 | 27.98 | 4,737,041 | -0.50(-1.75%) |
Sep 29, 2014 | 28.22 | 28.51 | 27.90 | 28.48 | 3,948,263 | -0.15(-0.54%) |
Sep 26, 2014 | 28.15 | 28.71 | 27.81 | 28.63 | 2,201,899 | +0.49(+1.74%) |
Sep 25, 2014 | 28.44 | 28.62 | 27.75 | 28.14 | 2,365,060 | -0.40(-1.42%) |
Sep 24, 2014 | 28.16 | 28.64 | 27.49 | 28.55 | 2,964,945 | +0.51(+1.83%) |
Sep 23, 2014 | 27.57 | 28.24 | 27.49 | 28.03 | 2,580,454 | +0.39(+1.42%) |
Sep 22, 2014 | 28.24 | 28.38 | 27.16 | 27.64 | 3,257,335 | -0.80(-2.81%) |
Sep 19, 2014 | 28.92 | 29.03 | 28.15 | 28.44 | 4,417,789 | +0.30(+1.07%) |
Sep 18, 2014 | 28.25 | 28.43 | 27.86 | 28.14 | 2,409,010 | +0.21(+0.77%) |
Sep 17, 2014 | 28.03 | 28.31 | 27.82 | 27.93 | 3,298,529 | -0.03(-0.12%) |
Sep 16, 2014 | 27.25 | 28.25 | 27.24 | 27.96 | 4,062,581 | +0.73(+2.68%) |
Sep 15, 2014 | 27.01 | 27.54 | 26.77 | 27.23 | 2,565,314 | +0.23(+0.86%) |
Sep 12, 2014 | 27.84 | 27.94 | 26.96 | 27.00 | 3,791,142 | -1.05(-3.76%) |
Sep 11, 2014 | 27.21 | 28.18 | 26.93 | 28.05 | 3,905,001 | +0.55(+1.99%) |
Sep 10, 2014 | 27.34 | 27.60 | 26.81 | 27.51 | 4,562,685 | +0.11(+0.41%) |
Sep 09, 2014 | 27.86 | 28.04 | 27.28 | 27.39 | 3,573,696 | -0.59(-2.12%) |
Sep 08, 2014 | 28.65 | 28.83 | 27.79 | 27.99 | 3,865,069 | -0.84(-2.91%) |
Sep 05, 2014 | 28.51 | 28.85 | 27.87 | 28.83 | 2,448,994 | +0.35(+1.23%) |
Sep 04, 2014 | 29.65 | 29.76 | 28.29 | 28.47 | 2,699,061 | -1.25(-4.20%) |
Sep 03, 2014 | 29.22 | 29.83 | 28.98 | 29.72 | 2,896,695 | +0.74(+2.54%) |
Sep 02, 2014 | 29.50 | 29.58 | 28.94 | 28.98 | 3,737,280 | -0.63(-2.14%) |
Aug 29, 2014 | 28.95 | 29.62 | 29.62 | 29.62 | 2,426,980 | +0.86(+2.98%) |
Aug 28, 2014 | 28.95 | 28.95 | 28.56 | 28.76 | 2,096,408 | -0.22(-0.77%) |
Aug 27, 2014 | 28.86 | 29.21 | 28.45 | 28.98 | 2,483,024 | +0.18(+0.63%) |
Aug 26, 2014 | 28.26 | 29.01 | 28.22 | 28.80 | 2,649,154 | +0.66(+2.36%) |
Aug 25, 2014 | 27.79 | 28.27 | 27.57 | 28.14 | 1,894,416 | +0.49(+1.78%) |
Aug 22, 2014 | 27.64 | 27.82 | 27.47 | 27.65 | 2,121,816 | -0.11(-0.39%) |
Aug 21, 2014 | 28.13 | 28.14 | 27.61 | 27.75 | 2,069,494 | -0.35(-1.24%) |
Aug 20, 2014 | 28.04 | 28.26 | 27.50 | 28.10 | 4,131,371 | +0.09(+0.31%) |
Aug 19, 2014 | 28.02 | 28.48 | 27.94 | 28.02 | 3,897,828 | -0.03(-0.09%) |
Aug 18, 2014 | 28.34 | 28.84 | 27.84 | 28.04 | 3,088,568 | -0.15(-0.55%) |
Aug 15, 2014 | 28.29 | 28.50 | 27.81 | 28.20 | 4,200,761 | +0.05(+0.18%) |
Aug 14, 2014 | 29.14 | 29.33 | 28.11 | 28.14 | 3,994,696 | -0.94(-3.24%) |
Aug 13, 2014 | 29.12 | 29.47 | 29.12 | 29.09 | 1,747,520 | +0.12(+0.41%) |
Aug 12, 2014 | 28.95 | 29.22 | 28.70 | 28.97 | 1,333,744 | -0.12(-0.41%) |
Aug 11, 2014 | 29.22 | 29.48 | 28.94 | 29.09 | 1,598,949 | +0.07(+0.24%) |
Aug 08, 2014 | 28.38 | 29.04 | 28.29 | 29.02 | 2,606,188 | +0.60(+2.11%) |
Aug 07, 2014 | 29.04 | 29.13 | 28.26 | 28.42 | 3,191,461 | -0.51(-1.75%) |
Aug 06, 2014 | 28.74 | 29.48 | 28.56 | 28.92 | 2,837,718 | +0.02(+0.06%) |
Aug 05, 2014 | 29.59 | 29.59 | 28.55 | 28.91 | 4,103,523 | -0.65(-2.20%) |
Aug 04, 2014 | 29.23 | 29.64 | 28.88 | 29.56 | 4,181,413 | +0.27(+0.94%) |
Aug 01, 2014 | 29.31 | 29.45 | 28.74 | 29.28 | 4,209,375 | -0.17(-0.58%) |
Jul 31, 2014 | 30.74 | 31.03 | 29.37 | 29.46 | 6,103,829 | -1.62(-5.22%) |
Jul 30, 2014 | 32.00 | 32.15 | 31.06 | 31.08 | 3,419,304 | -0.65(-2.05%) |
Jul 29, 2014 | 32.04 | 32.11 | 31.72 | 31.73 | 3,004,265 | -0.39(-1.20%) |
Jul 28, 2014 | 32.53 | 32.53 | 31.71 | 32.11 | 3,264,920 | -0.24(-0.74%) |
Jul 25, 2014 | 32.32 | 32.42 | 31.87 | 32.35 | 2,850,638 | +0.29(+0.91%) |
Jul 24, 2014 | 31.73 | 32.95 | 31.65 | 32.06 | 4,675,082 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.51 | 30.74 | 31.49 | 4,973,484 | +0.39(+1.27%) |
Jul 22, 2014 | 30.44 | 31.09 | 30.33 | 31.09 | 2,569,766 | +0.84(+2.78%) |
Jul 21, 2014 | 29.81 | 30.34 | 29.81 | 30.25 | 1,866,704 | +0.32(+1.06%) |
Jul 18, 2014 | 29.96 | 30.01 | 29.68 | 29.94 | 1,627,917 | +0.02(+0.06%) |
Jul 17, 2014 | 30.58 | 30.83 | 29.84 | 29.92 | 2,173,605 | -0.64(-2.10%) |
Jul 16, 2014 | 30.05 | 30.67 | 29.94 | 30.56 | 3,531,504 | +0.94(+3.18%) |
Jul 15, 2014 | 29.73 | 29.89 | 28.96 | 29.62 | 2,909,375 | -0.21(-0.72%) |
Jul 14, 2014 | 29.73 | 30.03 | 29.56 | 29.83 | 1,479,298 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.86 | 29.25 | 29.45 | 1,772,629 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.81 | 29.25 | 29.49 | 1,454,215 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.26 | 29.52 | 30.00 | 2,713,349 | -0.04(-0.14%) |
Jul 08, 2014 | 30.21 | 30.27 | 29.60 | 30.04 | 1,745,423 | -0.16(-0.54%) |
Jul 07, 2014 | 30.87 | 30.87 | 30.07 | 30.20 | 1,919,407 | -0.65(-2.11%) |
Jul 03, 2014 | 31.02 | 30.85 | 30.85 | 30.85 | 1,562,983 | +0.03(+0.11%) |
Jul 02, 2014 | 30.49 | 30.98 | 30.31 | 30.82 | 3,596,734 | +0.51(+1.70%) |
Jul 01, 2014 | 30.01 | 30.55 | 29.99 | 30.30 | 2,691,645 | +0.34(+1.14%) |
Jun 30, 2014 | 29.68 | 29.98 | 29.54 | 29.96 | 4,528,907 | +0.29(+0.98%) |
Jun 27, 2014 | 29.49 | 29.80 | 29.27 | 29.67 | 3,581,949 | +0.16(+0.55%) |
Jun 26, 2014 | 29.48 | 29.97 | 29.36 | 29.51 | 2,696,681 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.26 | 28.12 | 29.23 | 2,406,744 | +0.89(+3.15%) |
Jun 24, 2014 | 29.58 | 29.89 | 28.32 | 28.34 | 3,193,350 | -1.31(-4.42%) |
Jun 23, 2014 | 30.05 | 30.06 | 29.47 | 29.65 | 1,399,292 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.94 | 1,789,114 | +0.05(+0.17%) |
Jun 19, 2014 | 29.57 | 29.91 | 29.22 | 29.88 | 1,561,073 | +0.32(+1.07%) |
Jun 18, 2014 | 29.20 | 29.64 | 29.06 | 29.57 | 2,044,453 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.38 | 28.82 | 29.10 | 1,745,509 | +0.02(+0.06%) |
Jun 16, 2014 | 29.24 | 29.31 | 28.89 | 29.08 | 1,129,693 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.40 | 28.81 | 29.25 | 2,105,561 | +0.15(+0.53%) |
Jun 12, 2014 | 28.62 | 29.37 | 28.41 | 29.10 | 2,919,151 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.66 | 28.28 | 28.55 | 1,420,454 | -0.15(-0.54%) |
Jun 10, 2014 | 28.88 | 28.91 | 28.64 | 28.70 | 1,255,399 | +0.01(+0.03%) |
Jun 06, 2014 | 28.35 | 29.13 | 28.28 | 28.69 | 2,419,530 | +0.47(+1.67%) |
Jun 05, 2014 | 27.87 | 28.28 | 27.72 | 28.22 | 2,688,835 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.74 | 28.08 | 2,586,222 | -0.14(-0.48%) |
Jun 03, 2014 | 27.99 | 28.22 | 27.55 | 28.21 | 2,568,552 | +0.10(+0.36%) |
Jun 02, 2014 | 28.34 | 28.50 | 28.04 | 28.11 | 1,647,534 | -0.18(-0.63%) |
May 30, 2014 | 28.12 | 28.62 | 27.97 | 28.29 | 1,245,266 | +0.12(+0.42%) |
May 29, 2014 | 28.26 | 28.41 | 27.92 | 28.17 | 2,442,009 | -0.01(-0.03%) |
May 28, 2014 | 28.35 | 28.41 | 27.80 | 28.18 | 1,266,164 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.50 | 27.93 | 28.21 | 2,164,814 | +0.10(+0.36%) |
May 23, 2014 | 28.04 | 28.11 | 28.11 | 28.11 | 1,058,515 | -0.09(-0.33%) |
May 22, 2014 | 28.02 | 28.47 | 27.89 | 28.21 | 1,122,029 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.12 | 27.56 | 27.91 | 1,533,577 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.82 | 27.16 | 27.59 | 2,012,964 | -0.25(-0.89%) |
May 19, 2014 | 27.13 | 27.96 | 27.06 | 27.84 | 2,622,300 | +0.61(+2.23%) |
May 16, 2014 | 27.25 | 27.55 | 26.76 | 27.23 | 1,748,215 | -0.07(-0.25%) |
May 15, 2014 | 27.97 | 28.00 | 26.73 | 27.30 | 2,697,089 | -0.72(-2.56%) |
May 14, 2014 | 27.72 | 28.32 | 27.51 | 28.02 | 3,601,016 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.77 | 27.38 | 27.63 | 2,499,680 | -0.17(-0.60%) |
May 12, 2014 | 27.70 | 28.01 | 27.44 | 27.80 | 2,295,810 | +0.19(+0.68%) |
May 09, 2014 | 28.12 | 28.15 | 27.45 | 27.61 | 2,740,208 | -0.51(-1.82%) |
May 08, 2014 | 28.89 | 29.16 | 28.11 | 28.12 | 3,189,184 | -0.92(-3.17%) |
May 07, 2014 | 28.33 | 29.07 | 27.77 | 29.04 | 3,224,963 | +0.82(+2.89%) |
May 06, 2014 | 28.20 | 28.74 | 27.97 | 28.22 | 2,928,271 | +0.12(+0.43%) |
May 05, 2014 | 27.88 | 28.41 | 27.60 | 28.10 | 2,681,256 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,479,980 | +0.73(+2.64%) |