Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.54 | 24.73 | 23.16 | 24.36 | 12,980,509 | -0.40(-1.62%) |
May 28, 2015 | 25.45 | 25.46 | 24.63 | 24.76 | 9,648,573 | -1.13(-4.37%) |
May 27, 2015 | 26.03 | 26.29 | 25.72 | 25.89 | 10,538,487 | -0.03(-0.11%) |
May 26, 2015 | 24.81 | 25.93 | 24.81 | 25.92 | 8,882,577 | +1.11(+4.48%) |
May 22, 2015 | 24.16 | 24.81 | 24.81 | 24.81 | 11,376,313 | +0.62(+2.58%) |
May 21, 2015 | 24.87 | 24.96 | 22.14 | 24.18 | 28,184,562 | -0.68(-2.75%) |
May 20, 2015 | 24.89 | 25.36 | 24.42 | 24.86 | 8,136,831 | -0.41(-1.62%) |
May 19, 2015 | 26.26 | 26.59 | 25.17 | 25.27 | 12,361,111 | -0.66(-2.56%) |
May 18, 2015 | 25.34 | 26.58 | 25.14 | 25.94 | 12,037,780 | +0.36(+1.41%) |
May 15, 2015 | 24.61 | 25.62 | 24.38 | 25.58 | 14,123,440 | +0.99(+4.01%) |
May 14, 2015 | 26.01 | 25.27 | 24.15 | 24.59 | 37,034,752 | -1.41(-5.44%) |
May 13, 2015 | 24.24 | 26.69 | 24.02 | 26.01 | 30,055,112 | +0.86(+3.41%) |
May 12, 2015 | 26.37 | 26.43 | 24.87 | 25.15 | 21,839,220 | -1.50(-5.64%) |
May 11, 2015 | 27.58 | 27.62 | 26.55 | 26.65 | 7,003,001 | -0.57(-2.08%) |
May 08, 2015 | 27.52 | 27.81 | 27.18 | 27.22 | 9,144,045 | +0.57(+2.12%) |
May 07, 2015 | 26.87 | 27.24 | 26.19 | 26.65 | 7,047,443 | +0.29(+1.11%) |
May 06, 2015 | 26.98 | 27.18 | 26.26 | 26.36 | 6,703,343 | -0.76(-2.81%) |
May 05, 2015 | 27.58 | 27.72 | 27.00 | 27.12 | 3,302,093 | -0.83(-2.97%) |
May 04, 2015 | 27.78 | 28.51 | 27.37 | 27.95 | 3,184,449 | +0.66(+2.43%) |
May 01, 2015 | 27.61 | 27.81 | 27.13 | 27.28 | 4,197,629 | -0.31(-1.13%) |
Apr 30, 2015 | 27.93 | 28.55 | 27.40 | 27.60 | 3,846,748 | -0.38(-1.36%) |
Apr 29, 2015 | 28.48 | 28.68 | 27.73 | 27.98 | 3,834,729 | -0.52(-1.81%) |
Apr 28, 2015 | 29.15 | 29.15 | 28.18 | 28.49 | 3,915,743 | -0.59(-2.01%) |
Apr 27, 2015 | 28.38 | 29.97 | 28.38 | 29.08 | 7,814,274 | +0.84(+2.97%) |
Apr 24, 2015 | 29.42 | 29.79 | 28.01 | 28.24 | 7,477,344 | -0.90(-3.08%) |
Apr 23, 2015 | 28.55 | 29.21 | 28.50 | 29.14 | 2,838,819 | +0.31(+1.08%) |
Apr 22, 2015 | 29.28 | 29.39 | 28.72 | 28.82 | 3,648,512 | -0.42(-1.43%) |
Apr 21, 2015 | 28.14 | 29.31 | 28.02 | 29.24 | 5,446,428 | +1.37(+4.90%) |
Apr 20, 2015 | 28.35 | 28.40 | 27.65 | 27.88 | 4,685,542 | -0.31(-1.11%) |
Apr 17, 2015 | 28.13 | 28.64 | 27.76 | 28.19 | 5,804,180 | -0.25(-0.89%) |
Apr 16, 2015 | 28.39 | 29.10 | 28.39 | 28.44 | 2,776,291 | -0.20(-0.68%) |
Apr 15, 2015 | 28.40 | 28.98 | 28.29 | 28.64 | 5,100,265 | +0.46(+1.63%) |
Apr 14, 2015 | 28.92 | 29.10 | 28.02 | 28.18 | 5,642,417 | -1.00(-3.44%) |
Apr 13, 2015 | 29.34 | 29.84 | 28.98 | 29.19 | 5,106,837 | -0.08(-0.27%) |
Apr 10, 2015 | 29.08 | 29.38 | 28.83 | 29.26 | 3,133,795 | +0.22(+0.77%) |
Apr 09, 2015 | 29.26 | 29.43 | 28.61 | 29.04 | 4,829,679 | +0.11(+0.37%) |
Apr 08, 2015 | 27.92 | 29.36 | 27.77 | 28.93 | 9,739,041 | +1.11(+4.00%) |
Apr 07, 2015 | 28.70 | 28.89 | 27.64 | 27.82 | 6,212,856 | -0.68(-2.40%) |
Apr 06, 2015 | 28.32 | 28.88 | 28.01 | 28.50 | 2,633,537 | +0.11(+0.38%) |
Apr 02, 2015 | 28.70 | 28.40 | 28.40 | 28.40 | 6,443,956 | -0.20(-0.68%) |
Apr 01, 2015 | 28.82 | 29.24 | 28.12 | 28.59 | 6,375,499 | -0.13(-0.44%) |
Mar 31, 2015 | 27.76 | 29.06 | 27.30 | 28.72 | 5,511,212 | +0.70(+2.51%) |
Mar 30, 2015 | 28.13 | 28.13 | 27.43 | 28.02 | 3,265,974 | +0.10(+0.35%) |
Mar 27, 2015 | 27.44 | 28.32 | 27.44 | 27.92 | 5,270,106 | +0.54(+1.96%) |
Mar 26, 2015 | 27.23 | 27.62 | 26.83 | 27.38 | 3,067,121 | -0.29(-1.06%) |
Mar 25, 2015 | 27.99 | 28.14 | 27.22 | 27.67 | 5,237,958 | -0.44(-1.56%) |
Mar 24, 2015 | 27.60 | 28.23 | 27.56 | 28.11 | 4,400,111 | +0.25(+0.91%) |
Mar 23, 2015 | 27.75 | 28.03 | 27.27 | 27.86 | 3,784,666 | +0.15(+0.53%) |
Mar 20, 2015 | 26.83 | 28.09 | 26.78 | 27.71 | 10,476,577 | +1.00(+3.76%) |
Mar 19, 2015 | 25.37 | 26.84 | 25.17 | 26.71 | 8,698,801 | +1.17(+4.58%) |
Mar 18, 2015 | 25.01 | 25.58 | 24.88 | 25.54 | 4,372,992 | +0.57(+2.27%) |
Mar 17, 2015 | 24.80 | 25.26 | 24.57 | 24.97 | 7,288,984 | +0.24(+0.99%) |
Mar 16, 2015 | 24.54 | 25.16 | 23.86 | 24.73 | 11,317,634 | -0.28(-1.13%) |
Mar 13, 2015 | 25.77 | 25.97 | 24.44 | 25.01 | 10,696,104 | -1.00(-3.86%) |
Mar 12, 2015 | 25.58 | 26.40 | 25.51 | 26.02 | 10,772,493 | +0.53(+2.07%) |
Mar 11, 2015 | 24.59 | 25.52 | 24.39 | 25.49 | 10,642,800 | +0.92(+3.73%) |
Mar 10, 2015 | 24.34 | 24.70 | 24.29 | 24.57 | 2,519,011 | -0.02(-0.08%) |
Mar 09, 2015 | 24.73 | 24.87 | 24.37 | 24.59 | 3,364,807 | -0.18(-0.71%) |
Mar 06, 2015 | 24.68 | 25.16 | 24.48 | 24.77 | 6,032,723 | +0.24(+0.99%) |
Mar 05, 2015 | 24.02 | 24.78 | 23.92 | 24.52 | 4,275,192 | +0.63(+2.65%) |
Mar 04, 2015 | 23.88 | 24.27 | 23.39 | 23.89 | 5,322,419 | -0.16(-0.65%) |
Mar 03, 2015 | 24.45 | 24.45 | 24.02 | 24.05 | 3,036,899 | -0.29(-1.20%) |
Mar 02, 2015 | 23.84 | 24.42 | 23.59 | 24.34 | 4,954,329 | +0.49(+2.04%) |
Feb 27, 2015 | 24.63 | 24.83 | 23.66 | 23.85 | 4,921,062 | -0.90(-3.63%) |
Feb 26, 2015 | 24.38 | 24.87 | 24.18 | 24.75 | 6,285,919 | -0.01(-0.04%) |
Feb 25, 2015 | 24.52 | 25.56 | 24.46 | 24.76 | 2,535,411 | +0.07(+0.28%) |
Feb 24, 2015 | 25.17 | 25.27 | 24.31 | 24.69 | 5,376,172 | -0.33(-1.33%) |
Feb 23, 2015 | 24.85 | 25.53 | 24.85 | 25.02 | 5,007,006 | +0.01(+0.04%) |
Feb 20, 2015 | 25.03 | 25.09 | 24.43 | 25.01 | 5,030,401 | +0.04(+0.16%) |
Feb 19, 2015 | 24.86 | 25.28 | 24.56 | 24.97 | 6,786,170 | -0.16(-0.62%) |
Feb 18, 2015 | 24.75 | 25.32 | 24.46 | 25.13 | 10,741,930 | +0.63(+2.59%) |
Feb 17, 2015 | 23.56 | 24.56 | 23.35 | 24.49 | 21,181,302 | +3.23(+15.18%) |
Feb 13, 2015 | 21.12 | 21.27 | 21.27 | 21.27 | 6,905,894 | +0.35(+1.68%) |
Feb 12, 2015 | 21.07 | 21.32 | 20.46 | 20.91 | 5,679,986 | -0.15(-0.69%) |
Feb 11, 2015 | 21.05 | 21.35 | 20.86 | 21.06 | 6,225,077 | +0.17(+0.79%) |
Feb 10, 2015 | 21.89 | 21.93 | 20.45 | 20.89 | 10,410,192 | -0.61(-2.86%) |
Feb 09, 2015 | 22.04 | 22.08 | 21.27 | 21.51 | 4,575,160 | -0.89(-3.96%) |
Feb 06, 2015 | 22.60 | 22.81 | 22.25 | 22.40 | 2,471,354 | -0.18(-0.78%) |
Feb 05, 2015 | 22.87 | 23.25 | 22.38 | 22.57 | 3,121,432 | -0.20(-0.86%) |
Feb 04, 2015 | 21.80 | 22.81 | 21.73 | 22.77 | 4,555,884 | +0.99(+4.52%) |
Feb 03, 2015 | 21.33 | 21.84 | 21.09 | 21.78 | 4,158,898 | +0.61(+2.90%) |
Feb 02, 2015 | 21.90 | 21.96 | 20.71 | 21.17 | 4,245,149 | -0.67(-3.08%) |
Jan 30, 2015 | 21.37 | 22.21 | 21.24 | 21.84 | 3,357,351 | +0.41(+1.91%) |
Jan 29, 2015 | 21.95 | 22.16 | 20.63 | 21.43 | 14,744,508 | -0.96(-4.27%) |
Jan 28, 2015 | 23.26 | 23.46 | 22.34 | 22.39 | 3,091,651 | -0.73(-3.16%) |
Jan 27, 2015 | 22.35 | 23.25 | 22.25 | 23.12 | 4,764,595 | +0.61(+2.73%) |
Jan 26, 2015 | 22.42 | 22.65 | 22.00 | 22.50 | 2,798,000 | +0.18(+0.79%) |
Jan 23, 2015 | 21.49 | 22.54 | 21.42 | 22.33 | 5,142,289 | +0.88(+4.09%) |
Jan 22, 2015 | 21.69 | 21.85 | 21.25 | 21.45 | 3,771,180 | -0.18(-0.81%) |
Jan 21, 2015 | 21.44 | 22.32 | 21.32 | 21.63 | 4,371,725 | +0.06(+0.27%) |
Jan 20, 2015 | 21.57 | 21.85 | 21.14 | 21.57 | 3,283,034 | +0.22(+1.05%) |
Jan 16, 2015 | 20.44 | 21.44 | 20.21 | 21.34 | 4,190,009 | +0.81(+3.94%) |
Jan 15, 2015 | 21.23 | 21.50 | 20.21 | 20.53 | 6,064,181 | -0.43(-2.05%) |
Jan 14, 2015 | 20.78 | 21.22 | 20.58 | 20.96 | 2,979,368 | +0.01(+0.05%) |
Jan 13, 2015 | 21.37 | 21.60 | 20.71 | 20.95 | 3,449,528 | -0.21(-1.01%) |
Jan 12, 2015 | 22.17 | 22.23 | 21.07 | 21.17 | 4,641,169 | -0.96(-4.32%) |
Jan 09, 2015 | 22.29 | 22.40 | 21.93 | 22.12 | 3,812,610 | -0.21(-0.96%) |
Jan 08, 2015 | 21.73 | 22.34 | 21.57 | 22.34 | 5,450,041 | +0.72(+3.34%) |
Jan 07, 2015 | 21.56 | 22.19 | 21.56 | 21.62 | 7,378,257 | +0.40(+1.88%) |
Jan 06, 2015 | 21.17 | 21.74 | 20.75 | 21.22 | 8,822,227 | +0.13(+0.60%) |
Jan 05, 2015 | 19.89 | 21.27 | 19.88 | 21.09 | 8,818,474 | +1.09(+5.46%) |
Jan 02, 2015 | 18.79 | 20.13 | 18.71 | 20.00 | 10,183,923 | +0.94(+4.91%) |
Dec 31, 2014 | 19.05 | 19.06 | 19.06 | 19.06 | 3,391,437 | -0.07(-0.36%) |
Dec 30, 2014 | 18.63 | 19.19 | 18.35 | 19.13 | 6,669,190 | +0.32(+1.71%) |
Dec 29, 2014 | 19.48 | 19.51 | 18.75 | 18.81 | 3,538,604 | -0.66(-3.41%) |
Dec 26, 2014 | 19.62 | 19.63 | 19.33 | 19.47 | 1,759,944 | +0.01(+0.05%) |
Dec 24, 2014 | 18.99 | 19.46 | 19.46 | 19.46 | 2,683,871 | +0.40(+2.10%) |
Dec 23, 2014 | 19.51 | 19.72 | 18.97 | 19.06 | 3,799,531 | -0.52(-2.64%) |
Dec 22, 2014 | 20.07 | 20.48 | 19.54 | 19.58 | 4,398,351 | -0.55(-2.71%) |
Dec 19, 2014 | 19.96 | 20.61 | 19.90 | 20.12 | 9,818,258 | +0.29(+1.48%) |
Dec 18, 2014 | 19.05 | 20.12 | 19.01 | 19.83 | 12,041,749 | +1.25(+6.72%) |
Dec 17, 2014 | 19.49 | 19.59 | 18.55 | 18.58 | 13,342,246 | -0.76(-3.93%) |
Dec 16, 2014 | 19.56 | 20.12 | 19.33 | 19.34 | 5,850,065 | -0.65(-3.27%) |
Dec 15, 2014 | 19.18 | 20.13 | 19.18 | 20.00 | 6,136,048 | +0.78(+4.06%) |
Dec 12, 2014 | 19.56 | 19.68 | 19.22 | 19.22 | 9,283,578 | -0.48(-2.43%) |
Dec 11, 2014 | 20.15 | 20.25 | 19.57 | 19.69 | 8,255,742 | -0.45(-2.23%) |
Dec 10, 2014 | 20.61 | 20.68 | 20.04 | 20.14 | 6,562,498 | -0.89(-4.22%) |
Dec 09, 2014 | 20.29 | 21.20 | 20.09 | 21.03 | 5,976,574 | +0.11(+0.51%) |
Dec 08, 2014 | 21.15 | 21.34 | 20.70 | 20.92 | 7,448,677 | -0.74(-3.42%) |
Dec 05, 2014 | 21.23 | 21.74 | 21.22 | 21.66 | 6,054,144 | +0.45(+2.11%) |
Dec 04, 2014 | 21.09 | 21.63 | 21.05 | 21.22 | 4,588,793 | +0.16(+0.74%) |
Dec 03, 2014 | 21.43 | 21.61 | 20.93 | 21.06 | 7,701,995 | -0.57(-2.62%) |
Dec 02, 2014 | 21.63 | 21.93 | 21.28 | 21.63 | 5,315,467 | -0.22(-1.03%) |
Dec 01, 2014 | 22.17 | 22.17 | 21.13 | 21.85 | 7,985,205 | -0.45(-2.01%) |
Nov 28, 2014 | 22.38 | 22.44 | 22.09 | 22.30 | 2,793,039 | -0.08(-0.35%) |
Nov 26, 2014 | 21.34 | 22.38 | 22.38 | 22.38 | 5,709,531 | +0.94(+4.37%) |
Nov 25, 2014 | 21.86 | 21.95 | 21.24 | 21.44 | 8,545,900 | -0.72(-3.26%) |
Nov 24, 2014 | 22.27 | 22.56 | 22.00 | 22.16 | 5,358,101 | +0.04(+0.18%) |
Nov 21, 2014 | 22.43 | 22.90 | 22.05 | 22.12 | 8,737,152 | +0.04(+0.18%) |
Nov 20, 2014 | 21.89 | 22.42 | 21.10 | 22.08 | 7,286,046 | +0.20(+0.89%) |
Nov 19, 2014 | 21.31 | 22.25 | 20.08 | 21.89 | 33,955,884 | -1.24(-5.36%) |
Nov 18, 2014 | 23.60 | 23.81 | 22.24 | 23.13 | 13,451,986 | -0.27(-1.17%) |
Nov 17, 2014 | 23.88 | 24.00 | 22.89 | 23.40 | 7,623,433 | -0.47(-1.96%) |
Nov 14, 2014 | 23.71 | 24.09 | 23.17 | 23.87 | 5,463,884 | +0.03(+0.12%) |
Nov 13, 2014 | 23.51 | 23.99 | 23.29 | 23.84 | 5,172,482 | +0.55(+2.35%) |
Nov 12, 2014 | 23.81 | 24.05 | 22.95 | 23.29 | 6,482,669 | -0.65(-2.73%) |
Nov 11, 2014 | 23.88 | 24.19 | 23.46 | 23.95 | 6,809,854 | +0.04(+0.16%) |
Nov 10, 2014 | 23.17 | 24.04 | 23.04 | 23.91 | 9,904,990 | +1.14(+5.01%) |
Nov 07, 2014 | 23.08 | 23.28 | 22.40 | 22.77 | 7,485,815 | -0.04(-0.17%) |
Nov 06, 2014 | 22.46 | 23.00 | 22.28 | 22.81 | 6,500,083 | +0.65(+2.95%) |
Nov 05, 2014 | 23.86 | 24.02 | 21.77 | 22.15 | 10,731,312 | -0.94(-4.06%) |
Nov 04, 2014 | 22.48 | 23.35 | 22.24 | 23.09 | 6,553,373 | +0.79(+3.54%) |
Nov 03, 2014 | 22.60 | 23.33 | 22.25 | 22.30 | 137,412,576 | -0.07(-0.30%) |
Oct 31, 2014 | 21.83 | 22.37 | 21.73 | 22.37 | 8,261,044 | +0.92(+4.27%) |
Oct 30, 2014 | 21.07 | 21.74 | 20.98 | 21.45 | 5,843,161 | +0.36(+1.69%) |
Oct 29, 2014 | 21.27 | 21.31 | 20.50 | 21.09 | 8,434,901 | -0.17(-0.82%) |
Oct 28, 2014 | 20.63 | 21.27 | 20.58 | 21.27 | 7,887,885 | +0.72(+3.49%) |
Oct 27, 2014 | 20.76 | 21.11 | 20.44 | 20.55 | 7,459,378 | -0.29(-1.37%) |
Oct 24, 2014 | 20.68 | 20.97 | 20.32 | 20.83 | 8,797,367 | +0.32(+1.54%) |
Oct 23, 2014 | 20.09 | 20.76 | 20.01 | 20.52 | 11,823,591 | +0.52(+2.61%) |
Oct 22, 2014 | 19.51 | 20.07 | 19.31 | 20.00 | 14,175,730 | +0.49(+2.50%) |
Oct 21, 2014 | 19.32 | 19.51 | 19.01 | 19.51 | 9,386,507 | +0.39(+2.05%) |
Oct 20, 2014 | 18.73 | 19.28 | 18.72 | 19.12 | 6,681,824 | +0.40(+2.13%) |
Oct 17, 2014 | 18.88 | 19.27 | 18.45 | 18.72 | 9,963,662 | +0.25(+1.36%) |
Oct 16, 2014 | 17.66 | 18.48 | 17.66 | 18.47 | 13,509,448 | +0.36(+1.97%) |
Oct 15, 2014 | 16.79 | 18.23 | 16.68 | 18.11 | 14,499,405 | +0.88(+5.08%) |
Oct 14, 2014 | 16.79 | 17.70 | 16.60 | 17.24 | 18,299,768 | +0.59(+3.56%) |
Oct 13, 2014 | 17.68 | 18.06 | 16.53 | 16.64 | 17,587,528 | -0.94(-5.35%) |
Oct 10, 2014 | 18.40 | 18.53 | 17.58 | 17.59 | 11,968,815 | -0.89(-4.84%) |
Oct 09, 2014 | 18.65 | 19.23 | 18.36 | 18.48 | 8,869,446 | -0.27(-1.42%) |
Oct 08, 2014 | 18.10 | 18.85 | 17.66 | 18.75 | 7,795,006 | +0.55(+3.00%) |
Oct 07, 2014 | 18.67 | 18.92 | 18.20 | 18.20 | 5,990,148 | -0.74(-3.93%) |
Oct 06, 2014 | 19.37 | 19.45 | 18.83 | 18.94 | 5,292,137 | -0.13(-0.67%) |
Oct 03, 2014 | 18.88 | 19.34 | 18.73 | 19.07 | 9,864,467 | +0.73(+4.00%) |
Oct 02, 2014 | 17.77 | 18.55 | 17.29 | 18.34 | 11,125,805 | +0.45(+2.52%) |
Oct 01, 2014 | 18.30 | 18.34 | 17.36 | 17.89 | 15,264,831 | -0.55(-2.98%) |
Sep 30, 2014 | 19.31 | 19.39 | 18.41 | 18.44 | 9,993,494 | -0.68(-3.55%) |
Sep 29, 2014 | 19.16 | 19.59 | 18.88 | 19.11 | 9,894,423 | -0.30(-1.54%) |
Sep 26, 2014 | 19.56 | 19.71 | 19.18 | 19.41 | 9,000,359 | -0.09(-0.48%) |
Sep 25, 2014 | 20.43 | 20.47 | 19.48 | 19.51 | 11,204,363 | -0.96(-4.68%) |
Sep 24, 2014 | 20.39 | 20.69 | 20.17 | 20.46 | 10,302,539 | +0.06(+0.29%) |
Sep 23, 2014 | 19.38 | 20.53 | 19.24 | 20.41 | 15,555,331 | +0.83(+4.24%) |
Sep 22, 2014 | 19.93 | 19.96 | 19.04 | 19.58 | 11,355,215 | -0.81(-3.98%) |
Sep 19, 2014 | 20.34 | 20.41 | 19.61 | 20.39 | 16,014,664 | +0.26(+1.31%) |
Sep 18, 2014 | 19.51 | 20.33 | 19.51 | 20.12 | 10,343,935 | +0.65(+3.32%) |
Sep 17, 2014 | 19.30 | 19.74 | 19.30 | 19.48 | 7,589,512 | +0.16(+0.84%) |
Sep 16, 2014 | 19.02 | 19.65 | 18.46 | 19.31 | 15,281,244 | +0.14(+0.73%) |
Sep 15, 2014 | 20.19 | 20.19 | 18.66 | 19.17 | 16,368,539 | -1.04(-5.15%) |
Sep 12, 2014 | 20.48 | 20.56 | 20.01 | 20.22 | 7,216,723 | -0.24(-1.15%) |
Sep 11, 2014 | 19.88 | 20.50 | 19.86 | 20.45 | 7,761,667 | +0.30(+1.48%) |
Sep 10, 2014 | 20.49 | 20.46 | 19.66 | 20.15 | 12,607,009 | -0.34(-1.64%) |
Sep 09, 2014 | 20.89 | 21.15 | 20.39 | 20.49 | 9,481,611 | -0.37(-1.77%) |
Sep 08, 2014 | 20.29 | 21.00 | 20.13 | 20.86 | 11,496,093 | +0.81(+4.05%) |
Sep 05, 2014 | 20.29 | 20.39 | 20.01 | 20.05 | 5,473,836 | -0.21(-1.06%) |
Sep 04, 2014 | 20.78 | 20.86 | 20.00 | 20.26 | 11,197,484 | -0.46(-2.20%) |
Sep 03, 2014 | 20.51 | 20.74 | 20.28 | 20.72 | 13,830,784 | +0.52(+2.59%) |
Sep 02, 2014 | 19.28 | 20.22 | 19.12 | 20.19 | 17,739,990 | +1.01(+5.28%) |
Aug 29, 2014 | 20.54 | 19.18 | 19.18 | 19.18 | 284,102,848 | -1.20(-5.90%) |
Aug 28, 2014 | 20.61 | 20.75 | 20.23 | 20.38 | 10,032,440 | -0.50(-2.41%) |
Aug 27, 2014 | 20.98 | 21.07 | 20.66 | 20.89 | 6,513,011 | -0.27(-1.27%) |
Aug 26, 2014 | 21.27 | 21.44 | 21.10 | 21.15 | 4,321,627 | -0.11(-0.53%) |
Aug 25, 2014 | 20.97 | 21.34 | 20.88 | 21.27 | 6,293,842 | +0.47(+2.24%) |
Aug 22, 2014 | 20.89 | 20.94 | 20.51 | 20.80 | 6,850,504 | -0.08(-0.40%) |
Aug 21, 2014 | 21.15 | 21.27 | 20.85 | 20.88 | 6,309,076 | -0.18(-0.84%) |
Aug 20, 2014 | 21.01 | 21.36 | 20.85 | 21.06 | 4,886,101 | +0.01(+0.04%) |
Aug 19, 2014 | 21.65 | 21.60 | 20.97 | 21.05 | 10,786,528 | -0.55(-2.53%) |
Aug 18, 2014 | 21.70 | 21.92 | 21.31 | 21.60 | 8,766,807 | +0.29(+1.34%) |
Aug 15, 2014 | 21.40 | 22.10 | 21.00 | 21.31 | 18,626,938 | +0.12(+0.55%) |
Aug 14, 2014 | 20.95 | 21.75 | 20.35 | 21.20 | 34,834,784 | -1.16(-5.19%) |
Aug 13, 2014 | 21.64 | 22.39 | 21.51 | 22.36 | 24,336,460 | +0.93(+4.36%) |
Aug 12, 2014 | 21.29 | 21.63 | 20.93 | 21.42 | 12,972,386 | +0.30(+1.44%) |
Aug 11, 2014 | 20.48 | 21.19 | 20.45 | 21.12 | 10,791,572 | +0.88(+4.36%) |
Aug 08, 2014 | 20.36 | 20.44 | 20.24 | 20.23 | 5,932,832 | -0.06(-0.31%) |
Aug 07, 2014 | 20.34 | 20.50 | 20.14 | 20.30 | 4,673,503 | +0.25(+1.25%) |
Aug 06, 2014 | 19.61 | 20.44 | 19.39 | 20.05 | 8,776,249 | +0.12(+0.61%) |
Aug 05, 2014 | 20.15 | 20.36 | 19.67 | 19.93 | 8,560,350 | -0.34(-1.68%) |
Aug 04, 2014 | 20.47 | 20.58 | 20.19 | 20.27 | 5,930,627 | -0.01(-0.07%) |
Aug 01, 2014 | 20.21 | 20.55 | 19.99 | 20.28 | 9,544,012 | +0.23(+1.16%) |
Jul 31, 2014 | 20.32 | 20.44 | 19.74 | 20.05 | 8,722,715 | -0.62(-2.98%) |
Jul 30, 2014 | 20.96 | 21.00 | 20.51 | 20.66 | 4,873,235 | -0.01(-0.03%) |
Jul 29, 2014 | 21.07 | 21.10 | 20.48 | 20.67 | 5,176,765 | -0.35(-1.65%) |
Jul 28, 2014 | 20.88 | 21.21 | 20.56 | 21.02 | 6,725,506 | +0.19(+0.93%) |
Jul 25, 2014 | 20.68 | 20.98 | 20.58 | 20.82 | 4,131,829 | -0.00(-0.01%) |
Jul 24, 2014 | 20.64 | 20.94 | 20.19 | 20.83 | 7,279,093 | +0.28(+1.36%) |
Jul 23, 2014 | 20.50 | 20.87 | 20.33 | 20.55 | 7,520,642 | -0.08(-0.38%) |
Jul 22, 2014 | 20.05 | 20.63 | 20.01 | 20.63 | 13,602,491 | +0.71(+3.56%) |
Jul 21, 2014 | 19.38 | 20.01 | 19.18 | 19.92 | 9,934,209 | +0.55(+2.81%) |
Jul 18, 2014 | 18.85 | 19.46 | 18.83 | 19.37 | 5,221,206 | +0.56(+2.96%) |
Jul 17, 2014 | 19.04 | 19.29 | 18.68 | 18.82 | 5,282,500 | -0.48(-2.51%) |
Jul 16, 2014 | 19.37 | 19.55 | 19.13 | 19.30 | 5,650,502 | +0.09(+0.48%) |
Jul 15, 2014 | 19.34 | 19.54 | 18.80 | 19.21 | 8,260,008 | -0.05(-0.28%) |
Jul 14, 2014 | 18.85 | 19.55 | 18.85 | 19.26 | 9,948,356 | +0.60(+3.20%) |
Jul 11, 2014 | 18.34 | 18.73 | 18.19 | 18.66 | 5,093,235 | +0.41(+2.23%) |
Jul 10, 2014 | 17.39 | 18.44 | 17.32 | 18.26 | 8,386,729 | +0.12(+0.68%) |
Jul 09, 2014 | 17.86 | 18.27 | 17.68 | 18.13 | 9,050,910 | +0.37(+2.06%) |
Jul 08, 2014 | 18.99 | 19.07 | 17.54 | 17.77 | 13,701,891 | -1.31(-6.85%) |
Jul 07, 2014 | 19.32 | 19.56 | 19.01 | 19.07 | 7,706,370 | -0.34(-1.73%) |
Jul 03, 2014 | 19.34 | 19.41 | 19.41 | 19.41 | 46,634,572 | +0.18(+0.91%) |
Jul 02, 2014 | 19.39 | 19.66 | 18.98 | 19.23 | 10,524,958 | +0.15(+0.81%) |
Jul 01, 2014 | 18.46 | 19.10 | 18.29 | 19.08 | 7,984,363 | +0.77(+4.18%) |
Jun 30, 2014 | 18.41 | 18.63 | 18.14 | 18.31 | 8,212,687 | -0.08(-0.43%) |
Jun 27, 2014 | 17.69 | 18.47 | 17.63 | 18.39 | 11,135,462 | +0.64(+3.60%) |
Jun 26, 2014 | 17.77 | 17.77 | 17.47 | 17.75 | 4,760,622 | +0.16(+0.92%) |
Jun 25, 2014 | 17.27 | 17.62 | 17.09 | 17.59 | 7,841,097 | +0.12(+0.70%) |
Jun 24, 2014 | 17.59 | 17.80 | 17.23 | 17.47 | 7,285,193 | -0.09(-0.54%) |
Jun 23, 2014 | 17.28 | 17.73 | 17.22 | 17.56 | 5,542,102 | +0.04(+0.24%) |
Jun 20, 2014 | 18.03 | 18.19 | 16.96 | 17.52 | 16,425,108 | -0.51(-2.84%) |
Jun 19, 2014 | 18.39 | 18.46 | 17.86 | 18.03 | 7,067,613 | -0.40(-2.18%) |
Jun 18, 2014 | 18.05 | 18.48 | 17.81 | 18.44 | 12,640,993 | +0.38(+2.09%) |
Jun 17, 2014 | 17.85 | 18.13 | 17.80 | 18.06 | 14,469,788 | +0.19(+1.07%) |
Jun 16, 2014 | 17.15 | 17.98 | 17.09 | 17.87 | 13,679,225 | +0.60(+3.49%) |
Jun 13, 2014 | 17.48 | 17.72 | 17.15 | 17.27 | 8,348,449 | -0.28(-1.58%) |
Jun 12, 2014 | 17.59 | 18.02 | 17.22 | 17.54 | 13,115,119 | -0.10(-0.59%) |
Jun 11, 2014 | 17.81 | 18.40 | 17.50 | 17.65 | 18,104,824 | -0.53(-2.94%) |
Jun 10, 2014 | 17.58 | 18.18 | 17.44 | 18.18 | 12,446,940 | +0.88(+5.07%) |
Jun 06, 2014 | 17.06 | 17.45 | 16.92 | 17.30 | 20,817,922 | +0.14(+0.80%) |
Jun 05, 2014 | 16.15 | 17.54 | 15.95 | 17.17 | 17,199,228 | +1.02(+6.30%) |
Jun 04, 2014 | 15.89 | 16.27 | 15.63 | 16.15 | 7,213,729 | +0.17(+1.09%) |
Jun 03, 2014 | 15.88 | 16.19 | 15.72 | 15.98 | 4,348,866 | +0.03(+0.20%) |