Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.48 | 18.70 | 18.00 | 18.03 | 2,185,172 | -0.30(-1.64%) |
May 28, 2015 | 17.79 | 18.36 | 17.79 | 18.33 | 1,543,114 | +0.40(+2.23%) |
May 27, 2015 | 17.98 | 18.07 | 17.55 | 17.93 | 1,919,046 | -0.24(-1.32%) |
May 26, 2015 | 18.44 | 18.50 | 18.00 | 18.17 | 2,482,957 | -0.33(-1.78%) |
May 22, 2015 | 18.62 | 18.50 | 18.50 | 18.50 | 1,771,700 | -0.11(-0.59%) |
May 21, 2015 | 18.56 | 18.84 | 18.55 | 18.61 | 1,822,872 | +0.02(+0.11%) |
May 20, 2015 | 18.65 | 18.74 | 18.50 | 18.59 | 1,946,794 | -0.16(-0.85%) |
May 19, 2015 | 19.08 | 19.26 | 18.73 | 18.75 | 2,091,681 | -0.60(-3.10%) |
May 18, 2015 | 19.00 | 19.41 | 18.85 | 19.35 | 1,987,573 | +0.34(+1.79%) |
May 15, 2015 | 19.38 | 19.41 | 18.91 | 19.01 | 2,232,615 | -0.48(-2.46%) |
May 14, 2015 | 19.17 | 19.58 | 19.17 | 19.49 | 1,229,241 | +0.06(+0.31%) |
May 13, 2015 | 19.49 | 19.60 | 19.08 | 19.43 | 2,001,317 | +0.23(+1.20%) |
May 12, 2015 | 19.31 | 19.45 | 19.13 | 19.20 | 1,352,902 | -0.11(-0.57%) |
May 11, 2015 | 19.69 | 19.93 | 19.26 | 19.31 | 1,094,722 | -0.33(-1.68%) |
May 08, 2015 | 19.18 | 19.69 | 19.16 | 19.64 | 2,093,189 | +0.49(+2.56%) |
May 07, 2015 | 19.53 | 19.66 | 19.03 | 19.15 | 2,519,007 | -0.45(-2.30%) |
May 06, 2015 | 19.90 | 20.12 | 19.59 | 19.60 | 2,570,963 | +0.19(+0.95%) |
May 05, 2015 | 19.61 | 19.75 | 19.25 | 19.41 | 2,699,546 | +0.22(+1.17%) |
May 04, 2015 | 19.62 | 19.67 | 19.19 | 19.19 | 986,979 | -0.38(-1.94%) |
May 01, 2015 | 19.41 | 19.58 | 19.07 | 19.57 | 1,438,957 | +0.33(+1.72%) |
Apr 30, 2015 | 19.45 | 19.66 | 19.21 | 19.24 | 2,860,280 | -0.44(-2.21%) |
Apr 29, 2015 | 19.19 | 19.74 | 18.80 | 19.68 | 2,326,530 | +0.48(+2.47%) |
Apr 28, 2015 | 18.60 | 19.76 | 18.07 | 19.20 | 7,501,514 | -1.07(-5.28%) |
Apr 27, 2015 | 20.65 | 20.86 | 20.19 | 20.27 | 3,944,875 | -0.40(-1.94%) |
Apr 24, 2015 | 20.86 | 20.98 | 20.50 | 20.67 | 2,853,011 | -0.08(-0.39%) |
Apr 23, 2015 | 20.80 | 21.36 | 20.65 | 20.75 | 4,283,108 | +0.05(+0.24%) |
Apr 22, 2015 | 20.32 | 20.79 | 20.20 | 20.70 | 2,307,237 | +0.26(+1.27%) |
Apr 21, 2015 | 20.34 | 20.53 | 20.20 | 20.44 | 2,783,685 | -0.10(-0.49%) |
Apr 20, 2015 | 20.19 | 20.58 | 19.70 | 20.54 | 4,156,927 | -0.05(-0.24%) |
Apr 17, 2015 | 20.02 | 20.61 | 19.76 | 20.59 | 6,086,425 | -0.31(-1.48%) |
Apr 16, 2015 | 19.98 | 20.98 | 19.61 | 20.90 | 7,498,173 | +0.50(+2.45%) |
Apr 15, 2015 | 18.00 | 20.49 | 17.97 | 20.40 | 10,169,308 | +2.49(+13.93%) |
Apr 14, 2015 | 17.92 | 17.98 | 17.53 | 17.91 | 3,103,528 | +0.07(+0.39%) |
Apr 13, 2015 | 18.20 | 18.22 | 17.78 | 17.84 | 5,019,742 | -0.00(-0.03%) |
Apr 10, 2015 | 17.97 | 18.17 | 17.62 | 17.84 | 4,776,585 | -0.15(-0.83%) |
Apr 09, 2015 | 17.61 | 18.16 | 17.56 | 17.99 | 7,254,847 | +0.51(+2.92%) |
Apr 08, 2015 | 17.20 | 17.82 | 17.08 | 17.48 | 3,215,389 | +0.46(+2.67%) |
Apr 07, 2015 | 17.25 | 17.41 | 16.92 | 17.02 | 2,532,679 | -0.16(-0.90%) |
Apr 06, 2015 | 16.48 | 17.38 | 16.31 | 17.18 | 4,896,119 | +0.94(+5.79%) |
Apr 02, 2015 | 15.91 | 16.24 | 16.24 | 16.24 | 7,212,500 | +0.47(+2.98%) |
Apr 01, 2015 | 15.27 | 15.78 | 15.17 | 15.77 | 3,056,479 | +0.61(+3.99%) |
Mar 31, 2015 | 15.25 | 15.41 | 15.06 | 15.16 | 1,693,024 | -0.14(-0.88%) |
Mar 30, 2015 | 15.50 | 15.64 | 15.13 | 15.30 | 1,986,361 | -0.15(-0.97%) |
Mar 27, 2015 | 15.14 | 15.48 | 15.09 | 15.45 | 2,849,898 | +0.26(+1.71%) |
Mar 26, 2015 | 15.39 | 15.63 | 14.94 | 15.19 | 3,883,395 | -0.08(-0.52%) |
Mar 25, 2015 | 15.34 | 15.50 | 15.14 | 15.27 | 4,964,846 | +0.00(+0.00%) |
Mar 24, 2015 | 15.01 | 15.32 | 14.71 | 15.27 | 3,679,779 | +0.53(+3.60%) |
Mar 23, 2015 | 14.80 | 15.16 | 14.60 | 14.74 | 3,098,410 | +0.11(+0.75%) |
Mar 20, 2015 | 14.58 | 14.96 | 14.39 | 14.63 | 3,462,522 | +0.17(+1.18%) |
Mar 19, 2015 | 14.33 | 14.57 | 14.22 | 14.46 | 2,964,741 | -0.02(-0.17%) |
Mar 18, 2015 | 14.53 | 14.63 | 14.16 | 14.48 | 5,380,355 | -0.01(-0.03%) |
Mar 17, 2015 | 14.10 | 14.51 | 14.05 | 14.49 | 1,648,350 | +0.28(+1.97%) |
Mar 16, 2015 | 14.50 | 14.51 | 13.96 | 14.21 | 2,407,606 | -0.47(-3.20%) |
Mar 13, 2015 | 14.40 | 14.80 | 14.12 | 14.68 | 3,125,628 | +0.15(+1.03%) |
Mar 12, 2015 | 14.53 | 14.66 | 14.41 | 14.53 | 1,998,456 | +0.04(+0.24%) |
Mar 11, 2015 | 14.30 | 14.51 | 13.90 | 14.49 | 3,533,189 | +0.38(+2.66%) |
Mar 10, 2015 | 14.47 | 14.55 | 13.95 | 14.12 | 4,385,694 | -0.56(-3.81%) |
Mar 09, 2015 | 15.10 | 15.32 | 14.61 | 14.68 | 2,890,684 | -0.45(-2.97%) |
Mar 06, 2015 | 15.43 | 15.68 | 15.12 | 15.13 | 4,034,987 | -0.35(-2.26%) |
Mar 05, 2015 | 15.88 | 15.99 | 15.40 | 15.48 | 2,949,093 | -0.28(-1.78%) |
Mar 04, 2015 | 15.94 | 15.95 | 15.65 | 15.76 | 3,464,312 | -0.19(-1.19%) |
Mar 03, 2015 | 16.06 | 16.27 | 15.90 | 15.95 | 2,298,771 | -0.07(-0.44%) |
Mar 02, 2015 | 16.30 | 16.30 | 15.76 | 16.02 | 2,517,385 | -0.43(-2.61%) |
Feb 27, 2015 | 16.50 | 16.59 | 16.06 | 16.45 | 2,252,347 | -0.09(-0.54%) |
Feb 26, 2015 | 16.59 | 16.71 | 16.42 | 16.54 | 3,551,541 | +0.17(+1.04%) |
Feb 25, 2015 | 16.45 | 16.51 | 16.20 | 16.37 | 2,181,253 | +0.02(+0.12%) |
Feb 24, 2015 | 16.36 | 16.45 | 16.26 | 16.35 | 2,207,257 | +0.10(+0.62%) |
Feb 23, 2015 | 16.78 | 16.89 | 16.03 | 16.25 | 4,756,311 | -0.76(-4.47%) |
Feb 20, 2015 | 16.85 | 17.07 | 16.66 | 17.01 | 2,133,923 | +0.14(+0.83%) |
Feb 19, 2015 | 16.81 | 17.32 | 16.34 | 16.87 | 2,974,107 | +0.02(+0.12%) |
Feb 18, 2015 | 17.99 | 18.25 | 16.76 | 16.85 | 9,468,242 | +0.20(+1.20%) |
Feb 17, 2015 | 17.18 | 17.40 | 16.14 | 16.65 | 4,691,289 | -0.35(-2.06%) |
Feb 13, 2015 | 16.89 | 17.00 | 17.00 | 17.00 | 4,459,900 | +0.59(+3.60%) |
Feb 12, 2015 | 16.96 | 17.05 | 16.25 | 16.41 | 3,723,704 | +0.41(+2.56%) |
Feb 11, 2015 | 15.84 | 16.14 | 15.24 | 16.00 | 5,330,819 | +0.27(+1.72%) |
Feb 10, 2015 | 16.05 | 16.15 | 15.53 | 15.73 | 2,663,379 | -0.14(-0.88%) |
Feb 09, 2015 | 16.36 | 16.53 | 15.87 | 15.87 | 3,164,318 | -0.25(-1.55%) |
Feb 06, 2015 | 16.66 | 16.66 | 16.01 | 16.12 | 2,095,025 | -0.12(-0.74%) |
Feb 05, 2015 | 15.61 | 16.63 | 15.61 | 16.24 | 5,026,666 | +0.82(+5.32%) |
Feb 04, 2015 | 15.39 | 15.81 | 15.19 | 15.42 | 3,323,957 | -0.21(-1.34%) |
Feb 03, 2015 | 15.30 | 15.63 | 14.87 | 15.63 | 5,866,612 | +0.72(+4.83%) |
Feb 02, 2015 | 14.95 | 15.04 | 14.14 | 14.91 | 6,028,370 | +0.02(+0.13%) |
Jan 30, 2015 | 15.00 | 15.11 | 14.76 | 14.89 | 2,947,086 | -0.55(-3.56%) |
Jan 29, 2015 | 15.66 | 15.68 | 15.02 | 15.44 | 2,389,083 | +0.03(+0.19%) |
Jan 28, 2015 | 16.12 | 16.25 | 15.36 | 15.41 | 3,372,104 | -0.80(-4.94%) |
Jan 27, 2015 | 16.37 | 16.49 | 16.15 | 16.21 | 2,672,971 | -0.04(-0.25%) |
Jan 26, 2015 | 16.97 | 17.14 | 16.10 | 16.25 | 3,121,975 | -0.94(-5.47%) |
Jan 23, 2015 | 17.57 | 17.57 | 17.06 | 17.19 | 1,477,610 | -0.27(-1.55%) |
Jan 22, 2015 | 16.95 | 17.53 | 16.85 | 17.46 | 2,651,261 | +0.95(+5.75%) |
Jan 21, 2015 | 16.41 | 17.09 | 16.41 | 16.51 | 2,801,065 | +0.11(+0.64%) |
Jan 20, 2015 | 17.24 | 17.39 | 16.30 | 16.41 | 4,744,258 | -1.56(-8.71%) |
Jan 16, 2015 | 17.65 | 18.06 | 17.61 | 17.97 | 1,784,143 | +0.25(+1.41%) |
Jan 15, 2015 | 18.55 | 18.64 | 17.66 | 17.72 | 2,559,379 | -0.68(-3.70%) |
Jan 14, 2015 | 17.30 | 18.43 | 17.28 | 18.40 | 2,547,453 | +0.71(+4.04%) |
Jan 13, 2015 | 17.26 | 17.83 | 17.20 | 17.68 | 2,167,863 | +0.02(+0.14%) |
Jan 12, 2015 | 17.94 | 18.03 | 17.31 | 17.66 | 2,477,022 | -0.58(-3.18%) |
Jan 09, 2015 | 18.02 | 18.46 | 17.80 | 18.24 | 1,974,000 | -0.18(-0.98%) |
Jan 08, 2015 | 17.68 | 18.93 | 17.68 | 18.42 | 3,764,186 | +1.05(+6.04%) |
Jan 07, 2015 | 17.79 | 17.87 | 17.33 | 17.37 | 1,467,268 | -0.16(-0.91%) |
Jan 06, 2015 | 17.37 | 17.87 | 17.18 | 17.53 | 1,903,768 | +0.12(+0.72%) |
Jan 05, 2015 | 18.39 | 18.43 | 17.29 | 17.41 | 2,430,292 | -0.96(-5.25%) |
Jan 02, 2015 | 18.02 | 18.44 | 17.78 | 18.37 | 2,384,521 | +0.41(+2.28%) |
Dec 31, 2014 | 18.25 | 17.96 | 17.96 | 17.96 | 1,576,300 | -0.44(-2.39%) |
Dec 30, 2014 | 18.21 | 18.54 | 18.00 | 18.40 | 2,019,365 | +0.33(+1.83%) |
Dec 29, 2014 | 17.88 | 18.50 | 17.80 | 18.07 | 2,899,898 | -0.09(-0.50%) |
Dec 26, 2014 | 17.94 | 18.26 | 17.75 | 18.16 | 1,455,319 | +0.50(+2.83%) |
Dec 24, 2014 | 18.25 | 17.66 | 17.66 | 17.66 | 1,158,100 | -0.32(-1.78%) |
Dec 23, 2014 | 18.06 | 18.42 | 17.84 | 17.98 | 3,866,198 | -0.02(-0.11%) |
Dec 22, 2014 | 18.55 | 18.80 | 17.61 | 18.00 | 2,590,952 | +0.00(+0.00%) |
Dec 19, 2014 | 18.19 | 18.28 | 17.89 | 18.00 | 3,649,877 | -0.09(-0.50%) |
Dec 18, 2014 | 18.60 | 18.79 | 17.40 | 18.09 | 5,462,262 | +0.79(+4.57%) |
Dec 17, 2014 | 17.36 | 18.08 | 17.25 | 17.30 | 4,553,525 | +0.48(+2.85%) |
Dec 16, 2014 | 16.18 | 17.68 | 15.03 | 16.82 | 12,352,143 | -0.86(-4.86%) |
Dec 15, 2014 | 18.97 | 18.97 | 17.36 | 17.68 | 5,447,462 | -1.62(-8.42%) |
Dec 12, 2014 | 18.72 | 20.05 | 18.70 | 19.30 | 4,515,596 | +0.34(+1.82%) |
Dec 11, 2014 | 19.02 | 19.68 | 18.91 | 18.96 | 3,525,522 | -0.18(-0.91%) |
Dec 10, 2014 | 20.10 | 20.13 | 19.08 | 19.14 | 2,690,080 | -0.97(-4.85%) |
Dec 09, 2014 | 19.23 | 20.25 | 19.00 | 20.11 | 3,584,392 | +0.68(+3.50%) |
Dec 08, 2014 | 21.03 | 21.16 | 19.35 | 19.43 | 6,303,667 | -2.48(-11.32%) |
Dec 05, 2014 | 22.43 | 22.45 | 21.30 | 21.91 | 4,317,735 | -0.38(-1.70%) |
Dec 04, 2014 | 23.28 | 23.37 | 22.18 | 22.29 | 3,872,623 | -1.29(-5.47%) |
Dec 03, 2014 | 23.66 | 24.00 | 23.47 | 23.58 | 2,454,121 | -0.16(-0.67%) |
Dec 02, 2014 | 23.75 | 24.02 | 23.61 | 23.74 | 3,174,997 | -0.24(-1.00%) |
Dec 01, 2014 | 24.60 | 24.60 | 23.14 | 23.98 | 3,678,539 | -0.94(-3.77%) |
Nov 28, 2014 | 25.84 | 25.96 | 24.68 | 24.92 | 2,112,496 | -1.19(-4.56%) |
Nov 26, 2014 | 25.94 | 26.11 | 26.11 | 26.11 | 1,206,700 | +0.07(+0.27%) |
Nov 25, 2014 | 26.35 | 26.60 | 25.92 | 26.04 | 1,623,811 | -0.43(-1.62%) |
Nov 24, 2014 | 26.84 | 26.90 | 26.14 | 26.47 | 1,707,918 | -0.20(-0.75%) |
Nov 21, 2014 | 26.47 | 26.99 | 26.30 | 26.67 | 1,736,924 | +0.52(+1.99%) |
Nov 20, 2014 | 25.68 | 26.21 | 25.68 | 26.15 | 1,719,816 | +0.43(+1.67%) |
Nov 19, 2014 | 25.77 | 26.07 | 25.52 | 25.72 | 1,571,035 | -0.14(-0.54%) |
Nov 18, 2014 | 26.09 | 26.29 | 25.82 | 25.86 | 1,213,289 | -0.26(-1.00%) |
Nov 17, 2014 | 26.28 | 26.40 | 25.79 | 26.12 | 1,023,756 | -0.33(-1.25%) |
Nov 14, 2014 | 25.92 | 26.51 | 25.70 | 26.45 | 1,278,294 | +0.47(+1.81%) |
Nov 13, 2014 | 26.48 | 27.08 | 25.95 | 25.98 | 2,350,744 | -0.63(-2.39%) |
Nov 12, 2014 | 26.50 | 26.90 | 26.34 | 26.61 | 1,523,243 | +0.22(+0.85%) |
Nov 11, 2014 | 26.52 | 26.53 | 26.07 | 26.39 | 1,083,827 | -0.40(-1.49%) |
Nov 10, 2014 | 26.83 | 27.08 | 26.46 | 26.79 | 1,726,742 | +0.24(+0.90%) |
Nov 07, 2014 | 26.39 | 26.72 | 26.10 | 26.55 | 1,972,382 | +0.09(+0.34%) |
Nov 06, 2014 | 27.21 | 27.30 | 26.17 | 26.46 | 2,576,724 | -0.74(-2.72%) |
Nov 05, 2014 | 27.90 | 28.04 | 27.05 | 27.20 | 2,272,455 | -0.57(-2.05%) |
Nov 04, 2014 | 27.61 | 27.79 | 27.02 | 27.77 | 1,643,013 | -0.04(-0.14%) |
Nov 03, 2014 | 28.62 | 28.69 | 27.75 | 27.81 | 1,802,962 | -0.81(-2.83%) |
Oct 31, 2014 | 28.35 | 28.87 | 27.97 | 28.62 | 4,142,779 | +0.60(+2.14%) |
Oct 30, 2014 | 28.36 | 28.55 | 27.91 | 28.02 | 2,526,875 | -0.35(-1.23%) |
Oct 29, 2014 | 28.49 | 28.74 | 28.09 | 28.37 | 3,553,216 | -0.21(-0.73%) |
Oct 28, 2014 | 27.55 | 28.68 | 27.52 | 28.58 | 1,922,914 | +1.14(+4.15%) |
Oct 27, 2014 | 27.60 | 27.78 | 27.78 | 27.44 | 1,182,927 | -0.34(-1.22%) |
Oct 24, 2014 | 27.44 | 28.00 | 27.07 | 27.78 | 2,954,314 | +0.18(+0.65%) |
Oct 23, 2014 | 27.96 | 28.40 | 27.31 | 27.60 | 4,675,083 | +1.46(+5.59%) |
Oct 22, 2014 | 27.31 | 27.35 | 26.11 | 26.14 | 2,472,642 | -1.28(-4.67%) |
Oct 21, 2014 | 26.58 | 27.47 | 26.57 | 27.42 | 2,669,053 | +1.01(+3.82%) |
Oct 20, 2014 | 26.09 | 26.47 | 25.76 | 26.41 | 1,519,281 | +0.10(+0.38%) |
Oct 17, 2014 | 26.31 | 27.03 | 26.25 | 26.31 | 2,550,899 | +0.52(+2.02%) |
Oct 16, 2014 | 24.85 | 25.93 | 24.58 | 25.79 | 1,902,734 | +0.35(+1.38%) |
Oct 15, 2014 | 25.03 | 25.51 | 24.26 | 25.44 | 3,211,974 | +0.12(+0.47%) |
Oct 14, 2014 | 25.30 | 26.19 | 25.23 | 25.32 | 1,942,554 | +0.24(+0.96%) |
Oct 13, 2014 | 24.72 | 25.73 | 24.35 | 25.08 | 3,943,409 | +0.64(+2.62%) |
Oct 10, 2014 | 25.29 | 25.48 | 24.40 | 24.44 | 3,400,578 | -1.12(-4.38%) |
Oct 09, 2014 | 26.18 | 26.33 | 25.51 | 25.56 | 2,528,817 | -0.62(-2.37%) |
Oct 08, 2014 | 26.25 | 26.36 | 25.50 | 26.18 | 2,202,455 | +0.01(+0.04%) |
Oct 07, 2014 | 26.65 | 26.95 | 26.13 | 26.17 | 2,401,711 | -0.84(-3.11%) |
Oct 06, 2014 | 27.34 | 27.80 | 26.98 | 27.01 | 2,024,104 | -0.04(-0.15%) |
Oct 03, 2014 | 27.19 | 27.20 | 26.75 | 27.05 | 1,526,653 | +0.07(+0.26%) |
Oct 02, 2014 | 26.60 | 27.02 | 25.79 | 26.98 | 3,918,274 | +0.53(+2.00%) |
Oct 01, 2014 | 27.74 | 27.86 | 26.33 | 26.45 | 5,362,451 | -1.35(-4.84%) |
Sep 30, 2014 | 28.15 | 28.64 | 27.77 | 27.80 | 3,823,161 | -0.42(-1.51%) |
Sep 29, 2014 | 28.93 | 29.24 | 28.01 | 28.22 | 4,012,186 | -1.45(-4.89%) |
Sep 26, 2014 | 29.23 | 29.86 | 29.22 | 29.67 | 1,460,314 | +0.27(+0.92%) |
Sep 25, 2014 | 30.06 | 30.29 | 29.40 | 29.40 | 3,131,554 | -0.57(-1.90%) |
Sep 24, 2014 | 29.05 | 29.99 | 29.01 | 29.97 | 2,969,929 | +1.07(+3.70%) |
Sep 23, 2014 | 28.63 | 29.29 | 28.53 | 28.90 | 2,054,574 | +0.16(+0.56%) |
Sep 22, 2014 | 29.40 | 29.50 | 28.38 | 28.74 | 1,960,244 | -0.68(-2.31%) |
Sep 19, 2014 | 29.87 | 29.95 | 29.22 | 29.42 | 2,613,597 | -0.32(-1.08%) |
Sep 18, 2014 | 30.26 | 31.00 | 29.72 | 29.74 | 2,421,447 | -0.28(-0.93%) |
Sep 17, 2014 | 30.77 | 31.19 | 29.90 | 30.02 | 3,095,238 | -1.03(-3.32%) |
Sep 16, 2014 | 30.23 | 31.12 | 30.02 | 31.05 | 4,068,203 | +1.15(+3.85%) |
Sep 15, 2014 | 31.46 | 31.55 | 29.67 | 29.90 | 2,818,820 | -1.66(-5.26%) |
Sep 12, 2014 | 30.43 | 31.61 | 30.43 | 31.56 | 4,125,120 | +1.12(+3.68%) |
Sep 11, 2014 | 30.84 | 31.36 | 30.25 | 30.44 | 1,863,720 | -0.36(-1.17%) |
Sep 10, 2014 | 30.53 | 31.29 | 30.53 | 30.80 | 1,922,199 | -0.21(-0.68%) |
Sep 09, 2014 | 31.47 | 31.47 | 30.88 | 31.01 | 2,758,180 | -0.48(-1.52%) |
Sep 08, 2014 | 31.37 | 32.05 | 31.14 | 31.49 | 2,927,352 | -0.11(-0.35%) |
Sep 05, 2014 | 30.60 | 31.87 | 30.60 | 31.60 | 5,440,949 | +1.67(+5.58%) |
Sep 04, 2014 | 30.51 | 30.75 | 29.80 | 29.93 | 2,066,302 | -0.73(-2.38%) |
Sep 03, 2014 | 30.43 | 30.89 | 30.00 | 30.66 | 5,031,168 | +1.60(+5.51%) |
Sep 02, 2014 | 28.36 | 29.22 | 28.34 | 29.06 | 2,893,453 | +0.63(+2.22%) |
Aug 29, 2014 | 28.15 | 28.43 | 28.43 | 28.43 | 2,110,500 | +0.09(+0.32%) |
Aug 28, 2014 | 28.47 | 28.75 | 28.11 | 28.34 | 1,856,645 | -0.68(-2.34%) |
Aug 27, 2014 | 29.29 | 29.42 | 28.98 | 29.02 | 1,297,398 | -0.27(-0.92%) |
Aug 26, 2014 | 29.68 | 29.73 | 29.14 | 29.29 | 1,239,200 | -0.14(-0.48%) |
Aug 25, 2014 | 29.28 | 29.52 | 28.86 | 29.43 | 1,496,667 | +0.35(+1.20%) |
Aug 22, 2014 | 29.51 | 29.51 | 28.72 | 29.08 | 2,766,004 | -0.73(-2.45%) |
Aug 21, 2014 | 29.91 | 30.45 | 29.66 | 29.81 | 2,096,539 | -0.36(-1.18%) |
Aug 20, 2014 | 30.40 | 30.81 | 30.05 | 30.16 | 1,996,218 | -0.55(-1.81%) |
Aug 19, 2014 | 29.07 | 30.95 | 29.07 | 30.72 | 4,657,407 | +1.68(+5.79%) |
Aug 18, 2014 | 28.81 | 29.17 | 28.38 | 29.04 | 2,371,359 | +0.63(+2.22%) |
Aug 15, 2014 | 29.24 | 29.38 | 28.06 | 28.41 | 4,231,760 | -0.62(-2.14%) |
Aug 14, 2014 | 29.24 | 29.66 | 28.94 | 29.03 | 2,757,058 | +0.00(+0.00%) |
Aug 13, 2014 | 29.08 | 29.68 | 28.75 | 29.03 | 2,187,119 | +0.18(+0.62%) |
Aug 12, 2014 | 29.50 | 29.50 | 28.32 | 28.85 | 2,336,733 | -0.16(-0.55%) |
Aug 11, 2014 | 29.51 | 29.86 | 28.63 | 29.01 | 3,204,327 | +0.01(+0.03%) |
Aug 08, 2014 | 28.70 | 29.71 | 28.38 | 29.00 | 4,240,638 | +0.56(+1.97%) |
Aug 07, 2014 | 28.88 | 29.10 | 28.28 | 28.44 | 3,218,007 | -0.44(-1.52%) |
Aug 06, 2014 | 29.00 | 29.50 | 28.66 | 28.88 | 3,517,685 | -0.69(-2.33%) |
Aug 05, 2014 | 30.28 | 30.50 | 29.43 | 29.57 | 2,523,535 | -0.95(-3.11%) |
Aug 04, 2014 | 30.28 | 30.70 | 29.98 | 30.52 | 2,266,758 | +0.24(+0.79%) |
Aug 01, 2014 | 30.14 | 30.48 | 29.31 | 30.28 | 3,607,112 | +0.00(+0.00%) |
Jul 31, 2014 | 30.71 | 30.93 | 30.02 | 30.28 | 2,378,070 | -0.97(-3.10%) |
Jul 30, 2014 | 31.07 | 32.15 | 30.96 | 31.25 | 2,032,390 | +0.81(+2.66%) |
Jul 29, 2014 | 31.90 | 32.19 | 30.38 | 30.44 | 4,865,928 | +0.28(+0.93%) |
Jul 28, 2014 | 29.86 | 30.40 | 29.52 | 30.16 | 3,192,534 | -0.37(-1.21%) |
Jul 25, 2014 | 30.69 | 30.83 | 30.37 | 30.53 | 2,251,274 | -0.66(-2.12%) |
Jul 24, 2014 | 30.76 | 31.35 | 30.46 | 31.19 | 2,343,117 | +0.43(+1.40%) |
Jul 23, 2014 | 30.25 | 30.91 | 29.90 | 30.76 | 1,699,747 | +0.56(+1.85%) |
Jul 22, 2014 | 30.00 | 30.33 | 29.80 | 30.20 | 3,142,398 | +0.56(+1.89%) |
Jul 21, 2014 | 30.42 | 30.45 | 29.46 | 29.64 | 3,912,771 | -1.10(-3.58%) |
Jul 18, 2014 | 30.02 | 31.09 | 30.02 | 30.74 | 3,504,656 | +0.71(+2.36%) |
Jul 17, 2014 | 31.14 | 31.25 | 29.43 | 30.03 | 6,467,583 | -1.82(-5.71%) |
Jul 16, 2014 | 32.17 | 32.35 | 31.70 | 31.85 | 1,853,185 | -0.27(-0.84%) |
Jul 15, 2014 | 32.46 | 32.60 | 32.01 | 32.12 | 1,468,866 | -0.37(-1.14%) |
Jul 14, 2014 | 32.22 | 32.83 | 32.21 | 32.49 | 1,310,904 | +0.38(+1.18%) |
Jul 11, 2014 | 31.66 | 32.25 | 31.66 | 32.11 | 1,286,633 | +0.42(+1.33%) |
Jul 10, 2014 | 31.29 | 32.05 | 31.00 | 31.69 | 2,357,467 | -0.46(-1.43%) |
Jul 09, 2014 | 31.34 | 32.15 | 31.34 | 32.15 | 2,817,082 | +0.89(+2.85%) |
Jul 08, 2014 | 33.11 | 33.45 | 30.68 | 31.26 | 9,189,754 | -2.12(-6.35%) |
Jul 07, 2014 | 34.50 | 34.50 | 33.31 | 33.38 | 3,174,465 | -1.18(-3.41%) |
Jul 03, 2014 | 34.94 | 34.56 | 34.56 | 34.56 | 1,626,200 | -0.08(-0.23%) |
Jul 02, 2014 | 35.30 | 35.65 | 34.33 | 34.64 | 2,917,603 | -0.37(-1.06%) |
Jul 01, 2014 | 35.65 | 35.85 | 34.99 | 35.01 | 2,606,008 | -0.63(-1.77%) |
Jun 30, 2014 | 35.10 | 35.90 | 35.01 | 35.64 | 2,513,490 | +0.48(+1.37%) |
Jun 27, 2014 | 35.07 | 35.56 | 34.96 | 35.16 | 2,304,145 | +0.13(+0.37%) |
Jun 26, 2014 | 34.95 | 35.36 | 34.82 | 35.03 | 2,815,246 | +0.13(+0.37%) |
Jun 25, 2014 | 34.26 | 35.06 | 33.96 | 34.90 | 3,461,382 | +0.29(+0.84%) |
Jun 24, 2014 | 35.37 | 35.70 | 34.43 | 34.61 | 5,882,483 | -0.99(-2.78%) |
Jun 23, 2014 | 35.02 | 35.60 | 34.39 | 35.60 | 2,889,467 | +0.04(+0.11%) |
Jun 20, 2014 | 33.95 | 35.67 | 33.75 | 35.56 | 6,815,147 | +1.77(+5.24%) |
Jun 19, 2014 | 34.07 | 34.20 | 33.62 | 33.79 | 2,303,104 | -0.33(-0.95%) |
Jun 18, 2014 | 34.21 | 34.23 | 33.37 | 34.12 | 2,319,764 | +0.02(+0.07%) |
Jun 17, 2014 | 33.75 | 34.17 | 33.50 | 34.09 | 2,027,334 | +0.14(+0.41%) |
Jun 16, 2014 | 33.41 | 33.97 | 33.00 | 33.95 | 2,457,219 | +0.22(+0.65%) |
Jun 13, 2014 | 33.93 | 34.19 | 33.31 | 33.73 | 2,738,634 | -0.37(-1.09%) |
Jun 12, 2014 | 34.24 | 34.72 | 33.83 | 34.10 | 2,427,772 | -0.06(-0.18%) |
Jun 11, 2014 | 33.82 | 34.37 | 33.75 | 34.16 | 2,117,644 | +0.21(+0.62%) |
Jun 10, 2014 | 34.00 | 34.30 | 33.65 | 33.95 | 3,051,941 | +0.23(+0.68%) |
Jun 06, 2014 | 33.25 | 34.00 | 33.16 | 33.72 | 2,943,206 | +0.57(+1.72%) |
Jun 05, 2014 | 32.99 | 33.42 | 32.69 | 33.15 | 2,594,147 | +0.17(+0.52%) |
Jun 04, 2014 | 33.00 | 33.18 | 32.29 | 32.98 | 3,313,332 | +0.58(+1.79%) |
Jun 03, 2014 | 31.96 | 32.80 | 31.94 | 32.40 | 3,045,323 | +0.73(+2.31%) |