Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.70 | 16.93 | 16.55 | 16.61 | 4,812,078 | -0.27(-1.59%) |
Apr 29, 2015 | 17.20 | 17.23 | 16.69 | 16.88 | 7,628,658 | -0.98(-5.51%) |
Apr 28, 2015 | 17.50 | 17.98 | 17.48 | 17.86 | 5,056,452 | +0.17(+0.94%) |
Apr 27, 2015 | 18.23 | 18.29 | 17.64 | 17.70 | 3,111,493 | -0.19(-1.07%) |
Apr 24, 2015 | 17.77 | 18.08 | 17.77 | 17.89 | 3,647,591 | +0.06(+0.32%) |
Apr 23, 2015 | 17.66 | 18.06 | 17.38 | 17.83 | 3,583,699 | -0.18(-0.99%) |
Apr 22, 2015 | 17.72 | 18.18 | 17.72 | 18.01 | 2,959,377 | +0.10(+0.54%) |
Apr 21, 2015 | 18.22 | 18.34 | 17.86 | 17.91 | 3,907,202 | -0.19(-1.03%) |
Apr 20, 2015 | 18.44 | 18.44 | 18.03 | 18.10 | 2,485,062 | +0.18(+1.00%) |
Apr 17, 2015 | 18.09 | 18.39 | 17.72 | 17.92 | 4,359,022 | -0.41(-2.22%) |
Apr 16, 2015 | 18.70 | 18.82 | 18.31 | 18.33 | 3,121,326 | -0.28(-1.53%) |
Apr 15, 2015 | 18.11 | 18.80 | 17.99 | 18.61 | 4,890,203 | +0.16(+0.88%) |
Apr 14, 2015 | 18.75 | 18.80 | 18.37 | 18.45 | 6,950,510 | -0.93(-4.79%) |
Apr 13, 2015 | 19.73 | 19.80 | 19.11 | 19.38 | 3,471,803 | -0.68(-3.37%) |
Apr 10, 2015 | 20.00 | 20.34 | 19.81 | 20.05 | 5,841,385 | -0.35(-1.71%) |
Apr 09, 2015 | 19.60 | 20.43 | 19.54 | 20.40 | 8,365,272 | +1.22(+6.36%) |
Apr 08, 2015 | 18.83 | 19.38 | 18.63 | 19.18 | 4,987,022 | +0.46(+2.45%) |
Apr 07, 2015 | 19.22 | 19.47 | 18.68 | 18.72 | 3,144,774 | -0.43(-2.23%) |
Apr 06, 2015 | 18.73 | 19.32 | 18.60 | 19.15 | 3,887,551 | +0.36(+1.91%) |
Apr 02, 2015 | 17.99 | 18.79 | 18.79 | 18.79 | 7,218,117 | +0.93(+5.21%) |
Apr 01, 2015 | 17.66 | 17.95 | 17.25 | 17.86 | 4,799,242 | +0.40(+2.31%) |
Mar 31, 2015 | 17.64 | 18.08 | 17.35 | 17.46 | 2,885,198 | -0.22(-1.24%) |
Mar 30, 2015 | 17.47 | 17.73 | 17.04 | 17.68 | 4,658,801 | +0.02(+0.14%) |
Mar 27, 2015 | 18.01 | 18.09 | 17.61 | 17.65 | 3,723,105 | -0.40(-2.21%) |
Mar 26, 2015 | 18.28 | 18.29 | 17.84 | 18.05 | 3,204,520 | -0.39(-2.12%) |
Mar 25, 2015 | 18.63 | 18.63 | 18.38 | 18.44 | 2,936,203 | -0.22(-1.16%) |
Mar 24, 2015 | 18.50 | 18.91 | 18.35 | 18.66 | 2,562,930 | +0.16(+0.86%) |
Mar 23, 2015 | 18.77 | 18.97 | 18.16 | 18.50 | 4,116,785 | -0.21(-1.13%) |
Mar 20, 2015 | 18.77 | 18.86 | 18.50 | 18.71 | 5,315,460 | +0.10(+0.52%) |
Mar 19, 2015 | 18.09 | 18.81 | 18.02 | 18.61 | 7,062,026 | +0.82(+4.59%) |
Mar 18, 2015 | 17.15 | 17.86 | 17.04 | 17.79 | 4,018,972 | +0.44(+2.55%) |
Mar 17, 2015 | 17.20 | 17.48 | 17.02 | 17.35 | 5,758,936 | +0.24(+1.43%) |
Mar 16, 2015 | 16.90 | 17.16 | 16.59 | 17.11 | 5,762,376 | -0.30(-1.71%) |
Mar 13, 2015 | 17.19 | 17.50 | 17.05 | 17.40 | 3,148,835 | +0.05(+0.28%) |
Mar 12, 2015 | 17.02 | 17.45 | 17.00 | 17.35 | 4,773,009 | +0.41(+2.45%) |
Mar 11, 2015 | 17.30 | 17.42 | 16.86 | 16.94 | 3,590,001 | -0.35(-2.00%) |
Mar 10, 2015 | 17.53 | 17.68 | 17.14 | 17.29 | 7,751,563 | -0.70(-3.89%) |
Mar 09, 2015 | 18.87 | 18.93 | 17.87 | 17.99 | 6,226,767 | -0.78(-4.16%) |
Mar 06, 2015 | 19.52 | 19.60 | 18.64 | 18.77 | 5,941,041 | -0.89(-4.55%) |
Mar 05, 2015 | 20.16 | 20.47 | 19.53 | 19.66 | 4,730,847 | -0.63(-3.09%) |
Mar 04, 2015 | 19.67 | 20.33 | 20.28 | 20.29 | 3,285,825 | +0.01(+0.04%) |
Mar 03, 2015 | 19.69 | 20.43 | 19.58 | 20.28 | 5,615,952 | +0.62(+3.14%) |
Mar 02, 2015 | 19.50 | 20.06 | 19.47 | 19.66 | 3,318,638 | +0.16(+0.84%) |
Feb 27, 2015 | 19.86 | 19.86 | 19.31 | 19.50 | 3,955,549 | -0.19(-0.95%) |
Feb 26, 2015 | 19.71 | 19.98 | 19.40 | 19.68 | 6,085,767 | -0.09(-0.45%) |
Feb 25, 2015 | 19.47 | 19.84 | 19.18 | 19.77 | 8,034,359 | -0.62(-3.06%) |
Feb 24, 2015 | 21.40 | 21.41 | 20.22 | 20.40 | 7,131,221 | -1.61(-7.30%) |
Feb 23, 2015 | 21.89 | 22.23 | 21.75 | 22.01 | 5,344,832 | -0.28(-1.27%) |
Feb 20, 2015 | 22.78 | 22.85 | 21.94 | 22.29 | 3,766,561 | -0.45(-1.96%) |
Feb 19, 2015 | 22.80 | 22.87 | 22.59 | 22.74 | 2,716,431 | +0.02(+0.11%) |
Feb 18, 2015 | 22.32 | 22.76 | 22.16 | 22.71 | 2,729,764 | +0.23(+1.01%) |
Feb 17, 2015 | 22.32 | 22.72 | 22.16 | 22.48 | 3,674,093 | +0.13(+0.58%) |
Feb 13, 2015 | 21.73 | 22.35 | 22.35 | 22.35 | 4,683,969 | +0.63(+2.91%) |
Feb 12, 2015 | 20.63 | 22.20 | 20.38 | 21.72 | 5,804,669 | +0.73(+3.48%) |
Feb 11, 2015 | 21.29 | 21.29 | 20.74 | 20.99 | 3,102,670 | -0.17(-0.81%) |
Feb 10, 2015 | 20.50 | 21.29 | 20.45 | 21.16 | 4,704,736 | +0.76(+3.74%) |
Feb 09, 2015 | 20.13 | 20.48 | 19.98 | 20.40 | 1,277,511 | +0.02(+0.08%) |
Feb 06, 2015 | 20.80 | 21.06 | 20.34 | 20.38 | 2,450,110 | -0.42(-2.03%) |
Feb 05, 2015 | 20.44 | 20.82 | 20.26 | 20.80 | 2,850,343 | +0.56(+2.77%) |
Feb 04, 2015 | 20.70 | 20.77 | 20.18 | 20.24 | 3,316,138 | -0.53(-2.56%) |
Feb 03, 2015 | 20.04 | 20.85 | 20.04 | 20.78 | 3,573,428 | +0.78(+3.88%) |
Feb 02, 2015 | 19.30 | 20.02 | 19.28 | 20.00 | 3,407,271 | +0.52(+2.67%) |
Jan 30, 2015 | 19.52 | 19.87 | 19.42 | 19.48 | 4,206,082 | -0.43(-2.16%) |
Jan 29, 2015 | 20.11 | 20.15 | 19.55 | 19.91 | 4,471,695 | -0.23(-1.13%) |
Jan 28, 2015 | 20.31 | 20.36 | 19.91 | 20.14 | 5,608,606 | -0.10(-0.48%) |
Jan 27, 2015 | 19.62 | 20.76 | 19.57 | 20.24 | 6,772,459 | +0.43(+2.19%) |
Jan 26, 2015 | 19.00 | 19.96 | 18.94 | 19.80 | 4,477,094 | +1.16(+6.25%) |
Jan 23, 2015 | 18.42 | 18.76 | 18.37 | 18.64 | 3,559,532 | -0.00(-0.02%) |
Jan 22, 2015 | 17.98 | 18.73 | 17.98 | 18.64 | 4,373,937 | +0.80(+4.46%) |
Jan 21, 2015 | 17.61 | 18.06 | 17.61 | 17.85 | 5,178,242 | +0.12(+0.66%) |
Jan 20, 2015 | 18.26 | 18.26 | 17.62 | 17.73 | 9,496,395 | -0.54(-2.95%) |
Jan 16, 2015 | 18.69 | 18.73 | 18.21 | 18.27 | 7,098,859 | -0.64(-3.39%) |
Jan 15, 2015 | 19.43 | 19.56 | 18.65 | 18.91 | 4,424,208 | -0.29(-1.50%) |
Jan 14, 2015 | 19.08 | 19.34 | 18.81 | 19.20 | 2,559,255 | -0.19(-1.00%) |
Jan 13, 2015 | 19.77 | 20.02 | 19.18 | 19.39 | 6,063,417 | -0.20(-1.04%) |
Jan 12, 2015 | 19.78 | 19.78 | 19.42 | 19.59 | 2,355,653 | -0.23(-1.15%) |
Jan 09, 2015 | 19.69 | 20.00 | 19.51 | 19.82 | 2,665,328 | +0.06(+0.29%) |
Jan 08, 2015 | 19.40 | 19.96 | 19.36 | 19.77 | 3,452,118 | +0.46(+2.40%) |
Jan 07, 2015 | 19.08 | 19.38 | 18.98 | 19.30 | 4,865,690 | +0.61(+3.28%) |
Jan 06, 2015 | 19.02 | 19.06 | 18.10 | 18.69 | 6,147,988 | -0.60(-3.09%) |
Jan 05, 2015 | 19.59 | 19.61 | 19.20 | 19.29 | 3,902,065 | -0.32(-1.66%) |
Jan 02, 2015 | 20.44 | 20.50 | 19.26 | 19.61 | 5,271,562 | -1.01(-4.88%) |
Dec 31, 2014 | 20.62 | 20.62 | 20.62 | 20.62 | 4,303,535 | -0.11(-0.51%) |
Dec 30, 2014 | 20.84 | 20.98 | 20.51 | 20.72 | 4,358,162 | -0.11(-0.55%) |
Dec 29, 2014 | 20.13 | 20.98 | 19.99 | 20.84 | 6,807,574 | +0.50(+2.48%) |
Dec 26, 2014 | 20.61 | 20.62 | 20.27 | 20.33 | 3,743,679 | +0.19(+0.97%) |
Dec 24, 2014 | 19.99 | 20.14 | 20.14 | 20.14 | 2,200,307 | +0.16(+0.81%) |
Dec 23, 2014 | 19.39 | 20.21 | 19.19 | 19.98 | 6,483,792 | +0.59(+3.06%) |
Dec 22, 2014 | 19.44 | 19.55 | 19.25 | 19.38 | 3,490,665 | -0.04(-0.21%) |
Dec 19, 2014 | 18.92 | 19.51 | 18.92 | 19.42 | 7,542,332 | +0.75(+4.04%) |
Dec 18, 2014 | 18.34 | 18.88 | 18.24 | 18.67 | 6,407,884 | +0.73(+4.07%) |
Dec 17, 2014 | 17.52 | 18.04 | 17.07 | 17.94 | 11,286,330 | -0.09(-0.50%) |
Dec 16, 2014 | 18.59 | 18.76 | 18.00 | 18.03 | 8,250,279 | -0.76(-4.06%) |
Dec 15, 2014 | 19.03 | 19.33 | 18.78 | 18.79 | 4,314,421 | -0.19(-1.03%) |
Dec 12, 2014 | 19.22 | 19.48 | 18.95 | 18.99 | 3,479,156 | -0.31(-1.62%) |
Dec 11, 2014 | 18.68 | 19.51 | 18.61 | 19.30 | 6,333,848 | +0.64(+3.41%) |
Dec 10, 2014 | 19.80 | 19.87 | 18.56 | 18.66 | 7,178,574 | -0.93(-4.76%) |
Dec 09, 2014 | 19.34 | 19.67 | 19.12 | 19.59 | 5,104,117 | -0.06(-0.29%) |
Dec 08, 2014 | 20.27 | 20.27 | 19.42 | 19.65 | 5,504,453 | -0.73(-3.58%) |
Dec 05, 2014 | 20.17 | 20.41 | 20.17 | 20.38 | 5,260,741 | +0.09(+0.44%) |
Dec 04, 2014 | 19.97 | 20.34 | 19.96 | 20.29 | 7,653,538 | +0.12(+0.60%) |
Dec 03, 2014 | 19.56 | 20.26 | 19.51 | 20.17 | 5,079,239 | +0.32(+1.64%) |
Dec 02, 2014 | 20.34 | 20.51 | 19.84 | 19.85 | 5,396,165 | -0.46(-2.28%) |
Dec 01, 2014 | 20.51 | 20.88 | 20.18 | 20.31 | 4,108,243 | -0.70(-3.32%) |
Nov 28, 2014 | 20.87 | 21.02 | 20.57 | 21.01 | 1,680,285 | +0.27(+1.29%) |
Nov 26, 2014 | 20.64 | 20.74 | 20.74 | 20.74 | 1,745,092 | -0.11(-0.54%) |
Nov 25, 2014 | 21.32 | 21.59 | 20.74 | 20.85 | 2,852,242 | -0.50(-2.36%) |
Nov 24, 2014 | 21.14 | 21.39 | 21.06 | 21.36 | 3,509,893 | +0.16(+0.77%) |
Nov 21, 2014 | 21.10 | 21.80 | 21.10 | 21.19 | 7,192,174 | +0.79(+3.86%) |
Nov 20, 2014 | 20.13 | 20.63 | 20.01 | 20.41 | 3,095,272 | +0.20(+1.01%) |
Nov 19, 2014 | 21.04 | 21.04 | 20.16 | 20.20 | 2,942,098 | -0.51(-2.46%) |
Nov 18, 2014 | 20.71 | 20.84 | 20.29 | 20.71 | 3,708,544 | -0.31(-1.46%) |
Nov 17, 2014 | 21.12 | 21.16 | 20.86 | 21.02 | 3,099,353 | -0.45(-2.11%) |
Nov 14, 2014 | 21.31 | 21.65 | 21.10 | 21.47 | 3,177,512 | +0.22(+1.03%) |
Nov 13, 2014 | 21.07 | 21.35 | 21.05 | 21.25 | 3,905,205 | +0.21(+1.00%) |
Nov 12, 2014 | 20.79 | 21.07 | 20.78 | 21.04 | 3,049,731 | -0.02(-0.12%) |
Nov 11, 2014 | 20.44 | 21.12 | 20.41 | 21.07 | 5,830,690 | +0.68(+3.33%) |
Nov 10, 2014 | 19.83 | 20.68 | 19.83 | 20.39 | 4,851,579 | +0.34(+1.70%) |
Nov 07, 2014 | 19.68 | 20.30 | 19.68 | 20.05 | 4,231,624 | +0.07(+0.36%) |
Nov 06, 2014 | 20.19 | 20.42 | 19.68 | 19.98 | 7,286,158 | +0.23(+1.19%) |
Nov 05, 2014 | 19.64 | 19.90 | 19.50 | 19.74 | 9,043,694 | -0.87(-4.22%) |
Nov 04, 2014 | 21.17 | 21.25 | 20.09 | 20.61 | 6,530,032 | -0.89(-4.16%) |
Nov 03, 2014 | 21.94 | 21.95 | 21.40 | 21.50 | 3,618,855 | -0.46(-2.10%) |
Oct 31, 2014 | 21.70 | 22.01 | 21.69 | 21.97 | 4,966,676 | +0.63(+2.96%) |
Oct 30, 2014 | 20.77 | 21.37 | 20.77 | 21.34 | 3,526,668 | +0.17(+0.80%) |
Oct 29, 2014 | 21.04 | 21.41 | 21.01 | 21.17 | 5,146,709 | +0.49(+2.39%) |
Oct 28, 2014 | 20.50 | 20.71 | 20.09 | 20.67 | 3,055,682 | +0.31(+1.51%) |
Oct 27, 2014 | 20.52 | 20.74 | 20.74 | 20.36 | 2,221,775 | -0.37(-1.80%) |
Oct 24, 2014 | 20.61 | 20.92 | 20.47 | 20.74 | 1,774,421 | +0.00(+0.00%) |
Oct 23, 2014 | 20.78 | 21.02 | 20.51 | 20.74 | 2,531,914 | +0.03(+0.16%) |
Oct 22, 2014 | 21.00 | 21.43 | 20.64 | 20.70 | 3,457,341 | -0.28(-1.35%) |
Oct 21, 2014 | 20.74 | 20.99 | 20.47 | 20.99 | 4,594,598 | +0.31(+1.49%) |
Oct 20, 2014 | 20.61 | 20.74 | 20.48 | 20.68 | 3,118,133 | +0.05(+0.24%) |
Oct 17, 2014 | 20.61 | 21.12 | 20.57 | 20.63 | 4,810,022 | +0.31(+1.51%) |
Oct 16, 2014 | 19.07 | 20.53 | 19.06 | 20.32 | 7,728,442 | +0.81(+4.15%) |
Oct 15, 2014 | 19.08 | 19.74 | 19.02 | 19.51 | 4,383,901 | +0.08(+0.42%) |
Oct 14, 2014 | 19.22 | 19.83 | 19.18 | 19.43 | 6,422,367 | +0.20(+1.05%) |
Oct 13, 2014 | 19.87 | 20.13 | 19.22 | 19.23 | 4,704,246 | -0.71(-3.57%) |
Oct 10, 2014 | 20.17 | 20.47 | 19.91 | 19.94 | 2,893,291 | -0.44(-2.14%) |
Oct 09, 2014 | 20.95 | 21.13 | 20.36 | 20.38 | 5,165,054 | -0.57(-2.74%) |
Oct 08, 2014 | 20.49 | 21.23 | 20.19 | 20.95 | 6,173,950 | +0.64(+3.15%) |
Oct 07, 2014 | 20.12 | 20.64 | 20.04 | 20.32 | 4,929,428 | -0.42(-2.03%) |
Oct 06, 2014 | 20.89 | 21.26 | 20.70 | 20.74 | 5,786,839 | +0.66(+3.31%) |
Oct 03, 2014 | 19.99 | 20.29 | 19.70 | 20.07 | 4,916,668 | -0.01(-0.04%) |
Oct 02, 2014 | 20.56 | 20.76 | 19.55 | 20.08 | 9,216,544 | -0.50(-2.44%) |
Oct 01, 2014 | 20.84 | 20.98 | 20.27 | 20.58 | 7,944,727 | -0.70(-3.27%) |
Sep 30, 2014 | 20.88 | 22.12 | 20.05 | 21.28 | 15,944,941 | +0.45(+2.18%) |
Sep 29, 2014 | 21.33 | 21.33 | 20.80 | 20.83 | 5,387,068 | -0.62(-2.91%) |
Sep 26, 2014 | 21.46 | 21.76 | 21.42 | 21.45 | 5,785,908 | +0.32(+1.49%) |
Sep 25, 2014 | 21.53 | 21.70 | 21.11 | 21.13 | 5,207,936 | -0.62(-2.86%) |
Sep 24, 2014 | 21.47 | 21.97 | 21.47 | 21.76 | 5,731,656 | +0.26(+1.20%) |
Sep 23, 2014 | 21.15 | 21.57 | 21.06 | 21.50 | 5,961,716 | +0.11(+0.53%) |
Sep 22, 2014 | 21.56 | 21.66 | 21.09 | 21.38 | 6,654,961 | -0.52(-2.37%) |
Sep 19, 2014 | 22.44 | 22.72 | 21.66 | 21.90 | 5,495,125 | -0.24(-1.10%) |
Sep 18, 2014 | 21.89 | 22.71 | 21.76 | 22.14 | 7,371,864 | +0.52(+2.40%) |
Sep 17, 2014 | 20.89 | 21.87 | 20.84 | 21.63 | 10,725,807 | +0.28(+1.33%) |
Sep 16, 2014 | 21.25 | 21.38 | 20.70 | 21.34 | 20,029,080 | -0.57(-2.62%) |
Sep 15, 2014 | 22.22 | 22.35 | 21.54 | 21.92 | 6,161,620 | -0.54(-2.41%) |
Sep 12, 2014 | 22.70 | 22.74 | 22.36 | 22.46 | 3,072,440 | -0.19(-0.82%) |
Sep 11, 2014 | 22.31 | 23.05 | 22.30 | 22.65 | 4,061,085 | +0.15(+0.68%) |
Sep 10, 2014 | 22.52 | 22.55 | 22.21 | 22.49 | 6,695,245 | -0.19(-0.86%) |
Sep 09, 2014 | 22.56 | 22.84 | 22.52 | 22.69 | 4,787,368 | -0.04(-0.18%) |
Sep 08, 2014 | 22.66 | 22.90 | 22.57 | 22.73 | 7,796,241 | -0.02(-0.11%) |
Sep 05, 2014 | 22.73 | 22.75 | 22.39 | 22.75 | 3,836,987 | +0.17(+0.75%) |
Sep 04, 2014 | 22.10 | 22.90 | 22.04 | 22.58 | 8,687,835 | +0.49(+2.24%) |
Sep 03, 2014 | 22.26 | 22.60 | 21.90 | 22.09 | 4,072,279 | -0.02(-0.11%) |
Sep 02, 2014 | 22.61 | 22.61 | 21.27 | 22.11 | 12,889,056 | -0.84(-3.67%) |
Aug 29, 2014 | 23.16 | 22.95 | 22.95 | 22.95 | 4,235,005 | -0.26(-1.12%) |
Aug 28, 2014 | 23.09 | 23.34 | 22.80 | 23.21 | 3,112,492 | -0.02(-0.10%) |
Aug 27, 2014 | 23.29 | 23.34 | 23.09 | 23.24 | 2,278,385 | -0.06(-0.24%) |
Aug 26, 2014 | 23.41 | 23.51 | 23.09 | 23.29 | 3,565,819 | +0.06(+0.28%) |
Aug 25, 2014 | 23.54 | 23.57 | 23.16 | 23.23 | 3,171,941 | -0.31(-1.31%) |
Aug 22, 2014 | 23.33 | 23.54 | 23.19 | 23.54 | 3,458,603 | +0.04(+0.17%) |
Aug 21, 2014 | 23.62 | 23.83 | 23.47 | 23.50 | 2,326,021 | -0.18(-0.76%) |
Aug 20, 2014 | 23.60 | 23.73 | 23.46 | 23.68 | 2,572,170 | -0.05(-0.20%) |
Aug 19, 2014 | 23.94 | 24.09 | 23.62 | 23.72 | 3,758,705 | +0.02(+0.07%) |
Aug 18, 2014 | 23.39 | 23.76 | 23.33 | 23.71 | 3,921,500 | +0.16(+0.69%) |
Aug 15, 2014 | 24.06 | 24.14 | 23.19 | 23.55 | 5,344,104 | -0.49(-2.05%) |
Aug 14, 2014 | 23.86 | 24.19 | 23.84 | 24.04 | 3,141,370 | +0.32(+1.36%) |
Aug 13, 2014 | 23.16 | 23.87 | 23.16 | 23.72 | 4,957,757 | +0.57(+2.44%) |
Aug 12, 2014 | 23.38 | 23.64 | 22.96 | 23.15 | 4,176,373 | -0.27(-1.14%) |
Aug 11, 2014 | 23.78 | 23.85 | 23.31 | 23.42 | 5,212,023 | -0.40(-1.69%) |
Aug 08, 2014 | 23.15 | 23.86 | 22.84 | 23.82 | 5,826,136 | +0.78(+3.36%) |
Aug 07, 2014 | 22.84 | 23.98 | 22.14 | 23.05 | 14,822,516 | -1.18(-4.89%) |
Aug 06, 2014 | 25.30 | 25.49 | 23.70 | 24.23 | 15,115,158 | -1.45(-5.64%) |
Aug 05, 2014 | 26.23 | 26.42 | 25.43 | 25.68 | 5,150,396 | -0.57(-2.18%) |
Aug 04, 2014 | 26.15 | 26.39 | 25.80 | 26.25 | 2,891,098 | +0.14(+0.53%) |
Aug 01, 2014 | 26.53 | 27.00 | 25.48 | 26.11 | 5,299,745 | -0.69(-2.56%) |
Jul 31, 2014 | 27.25 | 27.40 | 26.53 | 26.80 | 4,255,002 | -0.69(-2.53%) |
Jul 30, 2014 | 27.45 | 27.64 | 26.81 | 27.49 | 4,495,641 | +0.25(+0.92%) |
Jul 29, 2014 | 27.45 | 27.70 | 27.14 | 27.24 | 4,700,411 | +0.09(+0.33%) |
Jul 28, 2014 | 26.40 | 27.38 | 26.40 | 27.16 | 5,955,878 | +0.64(+2.40%) |
Jul 25, 2014 | 26.36 | 26.53 | 26.07 | 26.52 | 2,858,854 | +0.11(+0.43%) |
Jul 24, 2014 | 26.52 | 26.63 | 26.23 | 26.40 | 4,935,269 | +0.04(+0.15%) |
Jul 23, 2014 | 26.63 | 26.64 | 26.23 | 26.36 | 2,921,023 | +0.07(+0.28%) |
Jul 22, 2014 | 26.03 | 26.53 | 26.03 | 26.29 | 6,239,024 | +0.48(+1.88%) |
Jul 21, 2014 | 26.26 | 26.31 | 25.59 | 25.81 | 5,487,235 | -0.48(-1.84%) |
Jul 18, 2014 | 25.77 | 26.52 | 25.75 | 26.29 | 7,774,825 | +0.49(+1.91%) |
Jul 17, 2014 | 26.26 | 26.40 | 25.67 | 25.80 | 5,043,718 | -0.87(-3.27%) |
Jul 16, 2014 | 26.56 | 26.95 | 26.53 | 26.67 | 3,773,091 | +0.15(+0.58%) |
Jul 15, 2014 | 26.88 | 26.95 | 26.41 | 26.52 | 4,062,477 | -0.19(-0.73%) |
Jul 14, 2014 | 27.04 | 27.27 | 26.64 | 26.71 | 3,801,907 | +0.08(+0.30%) |
Jul 11, 2014 | 27.39 | 27.39 | 26.55 | 26.63 | 3,573,962 | -0.40(-1.49%) |
Jul 10, 2014 | 26.99 | 27.24 | 26.52 | 27.03 | 2,692,326 | -0.41(-1.49%) |
Jul 09, 2014 | 27.27 | 27.57 | 26.93 | 27.44 | 2,667,030 | +0.04(+0.16%) |
Jul 08, 2014 | 28.34 | 28.38 | 27.08 | 27.40 | 6,130,853 | -1.40(-4.85%) |
Jul 07, 2014 | 29.26 | 29.51 | 28.60 | 28.79 | 3,223,655 | -0.94(-3.18%) |
Jul 03, 2014 | 29.85 | 29.74 | 29.74 | 29.74 | 1,779,171 | +0.34(+1.15%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.30 | 29.40 | 3,912,720 | -0.07(-0.25%) |
Jul 01, 2014 | 29.08 | 29.79 | 28.93 | 29.47 | 5,956,846 | +0.65(+2.24%) |
Jun 30, 2014 | 28.83 | 28.98 | 28.47 | 28.83 | 4,016,562 | +0.36(+1.28%) |
Jun 27, 2014 | 28.71 | 28.89 | 28.45 | 28.46 | 3,780,303 | -0.04(-0.14%) |
Jun 26, 2014 | 28.29 | 28.74 | 28.22 | 28.50 | 5,897,460 | +1.13(+4.13%) |
Jun 25, 2014 | 27.17 | 27.57 | 27.15 | 27.37 | 2,397,640 | +0.01(+0.03%) |
Jun 24, 2014 | 26.86 | 27.58 | 26.74 | 27.37 | 3,985,117 | +0.56(+2.08%) |
Jun 23, 2014 | 27.04 | 27.04 | 26.34 | 26.81 | 2,703,469 | -0.28(-1.04%) |
Jun 20, 2014 | 27.35 | 27.39 | 27.07 | 27.09 | 3,150,564 | -0.09(-0.33%) |
Jun 19, 2014 | 26.75 | 27.41 | 26.70 | 27.18 | 4,022,769 | +0.58(+2.19%) |
Jun 18, 2014 | 26.09 | 26.62 | 25.67 | 26.60 | 3,875,232 | +0.07(+0.27%) |
Jun 17, 2014 | 25.79 | 26.60 | 25.65 | 26.53 | 3,674,580 | +0.31(+1.17%) |
Jun 16, 2014 | 26.57 | 26.61 | 25.48 | 26.22 | 6,864,448 | -0.65(-2.43%) |
Jun 13, 2014 | 26.23 | 26.99 | 26.07 | 26.87 | 3,578,819 | +0.58(+2.21%) |
Jun 12, 2014 | 26.18 | 26.57 | 26.03 | 26.29 | 4,148,741 | +0.18(+0.68%) |
Jun 11, 2014 | 25.50 | 26.18 | 25.39 | 26.11 | 7,657,097 | +1.26(+5.07%) |
Jun 10, 2014 | 24.72 | 24.88 | 24.04 | 24.85 | 9,522,612 | -1.42(-5.41%) |
Jun 06, 2014 | 26.80 | 26.84 | 26.19 | 26.28 | 5,223,608 | -0.74(-2.75%) |
Jun 05, 2014 | 27.14 | 27.45 | 26.82 | 27.02 | 2,629,433 | -0.28(-1.03%) |
Jun 04, 2014 | 26.65 | 27.37 | 26.32 | 27.30 | 4,266,471 | +0.26(+0.96%) |
Jun 03, 2014 | 27.45 | 27.69 | 26.84 | 27.04 | 8,147,325 | -1.70(-5.90%) |
Jun 02, 2014 | 27.95 | 28.84 | 27.61 | 28.74 | 3,013,934 | +0.91(+3.28%) |
May 30, 2014 | 28.35 | 28.56 | 27.50 | 27.83 | 3,327,907 | -0.40(-1.43%) |
May 29, 2014 | 28.42 | 28.50 | 27.87 | 28.23 | 3,786,532 | -0.27(-0.93%) |
May 28, 2014 | 28.22 | 28.67 | 27.98 | 28.50 | 5,015,108 | +0.52(+1.85%) |
May 27, 2014 | 27.73 | 28.16 | 27.38 | 27.98 | 2,681,521 | +0.62(+2.27%) |
May 23, 2014 | 27.45 | 27.36 | 27.36 | 27.36 | 2,648,811 | -0.10(-0.35%) |
May 22, 2014 | 26.94 | 27.98 | 26.54 | 27.45 | 4,521,917 | +0.76(+2.84%) |
May 21, 2014 | 25.96 | 26.80 | 25.86 | 26.70 | 3,715,024 | +0.95(+3.70%) |
May 20, 2014 | 26.71 | 26.89 | 25.61 | 25.74 | 4,429,908 | -1.08(-4.02%) |
May 19, 2014 | 25.61 | 26.90 | 25.45 | 26.82 | 4,518,973 | +0.91(+3.51%) |
May 16, 2014 | 25.99 | 26.01 | 25.37 | 25.91 | 5,293,589 | -0.06(-0.25%) |
May 15, 2014 | 25.93 | 26.08 | 24.94 | 25.98 | 5,786,181 | -0.09(-0.35%) |
May 14, 2014 | 26.53 | 26.83 | 25.83 | 26.07 | 4,681,295 | -0.69(-2.57%) |
May 13, 2014 | 27.04 | 27.17 | 26.21 | 26.76 | 3,782,308 | -0.12(-0.45%) |
May 12, 2014 | 27.02 | 27.47 | 26.64 | 26.88 | 4,939,287 | -0.06(-0.21%) |
May 09, 2014 | 26.76 | 27.32 | 26.13 | 26.93 | 6,217,730 | +1.23(+4.79%) |
May 08, 2014 | 26.26 | 27.83 | 25.47 | 25.70 | 10,638,589 | -1.53(-5.61%) |
May 07, 2014 | 28.11 | 28.20 | 26.76 | 27.23 | 8,688,442 | -1.17(-4.11%) |
May 06, 2014 | 28.89 | 29.18 | 28.25 | 28.40 | 2,604,278 | -0.50(-1.72%) |
May 05, 2014 | 28.77 | 29.18 | 28.37 | 28.89 | 3,369,359 | -0.41(-1.40%) |
May 02, 2014 | 28.48 | 29.67 | 28.23 | 29.30 | 7,193,556 | +1.70(+6.14%) |