Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.90 | 29.17 | 28.89 | 28.97 | 16,960,222 | -0.12(-0.42%) |
Jan 29, 2015 | 28.84 | 29.09 | 28.70 | 29.09 | 9,197,288 | +0.19(+0.67%) |
Jan 28, 2015 | 29.27 | 29.39 | 28.80 | 28.90 | 12,214,965 | -0.19(-0.66%) |
Jan 27, 2015 | 28.70 | 29.18 | 28.68 | 29.09 | 8,211,011 | +0.18(+0.61%) |
Jan 26, 2015 | 28.50 | 28.93 | 28.49 | 28.91 | 8,215,490 | +0.40(+1.41%) |
Jan 23, 2015 | 28.43 | 28.74 | 28.43 | 28.51 | 4,649,370 | +0.11(+0.38%) |
Jan 22, 2015 | 28.16 | 28.41 | 28.00 | 28.40 | 7,246,090 | +0.29(+1.04%) |
Jan 21, 2015 | 27.87 | 28.12 | 27.80 | 28.11 | 7,450,338 | +0.25(+0.90%) |
Jan 20, 2015 | 28.21 | 28.25 | 27.78 | 27.86 | 15,293,286 | -0.14(-0.51%) |
Jan 16, 2015 | 27.92 | 28.10 | 27.85 | 28.00 | 12,202,759 | +0.05(+0.20%) |
Jan 15, 2015 | 27.58 | 28.06 | 27.58 | 27.95 | 11,181,606 | +0.36(+1.31%) |
Jan 14, 2015 | 27.55 | 27.67 | 27.42 | 27.58 | 8,505,882 | -0.10(-0.38%) |
Jan 13, 2015 | 27.81 | 27.98 | 27.46 | 27.69 | 7,863,103 | +0.00(+0.00%) |
Jan 12, 2015 | 27.64 | 27.83 | 27.40 | 27.69 | 13,602,277 | +0.07(+0.24%) |
Jan 09, 2015 | 27.76 | 27.79 | 27.52 | 27.62 | 8,518,329 | -0.15(-0.54%) |
Jan 08, 2015 | 27.42 | 27.79 | 27.38 | 27.77 | 13,607,213 | +0.51(+1.86%) |
Jan 07, 2015 | 26.67 | 27.29 | 26.51 | 27.27 | 12,410,868 | +0.80(+3.03%) |
Jan 06, 2015 | 26.55 | 26.61 | 26.17 | 26.46 | 12,719,373 | +0.00(+0.00%) |
Jan 05, 2015 | 26.61 | 26.69 | 26.38 | 26.46 | 8,196,996 | -0.19(-0.71%) |
Jan 02, 2015 | 26.90 | 27.14 | 26.53 | 26.65 | 9,227,733 | -0.29(-1.06%) |
Dec 31, 2014 | 27.06 | 26.94 | 26.94 | 26.94 | 11,562,364 | -0.13(-0.46%) |
Dec 30, 2014 | 27.00 | 27.20 | 27.00 | 27.06 | 4,457,326 | +0.05(+0.19%) |
Dec 29, 2014 | 26.96 | 27.12 | 26.85 | 27.01 | 4,152,683 | +0.04(+0.16%) |
Dec 26, 2014 | 26.97 | 27.09 | 26.95 | 26.97 | 2,281,100 | +0.10(+0.37%) |
Dec 24, 2014 | 27.03 | 26.87 | 26.87 | 26.87 | 4,665,657 | -0.10(-0.36%) |
Dec 23, 2014 | 27.06 | 27.11 | 26.75 | 26.97 | 5,330,257 | +0.03(+0.09%) |
Dec 22, 2014 | 26.72 | 27.13 | 26.72 | 26.94 | 8,302,205 | +0.28(+1.05%) |
Dec 19, 2014 | 26.83 | 26.90 | 26.60 | 26.66 | 12,510,150 | -0.04(-0.14%) |
Dec 18, 2014 | 26.47 | 26.70 | 26.35 | 26.70 | 7,468,436 | +0.50(+1.89%) |
Dec 17, 2014 | 25.91 | 26.25 | 25.75 | 26.20 | 8,344,521 | +0.40(+1.56%) |
Dec 16, 2014 | 25.80 | 26.28 | 25.79 | 25.80 | 8,899,431 | -0.01(-0.05%) |
Dec 15, 2014 | 25.86 | 26.16 | 25.74 | 25.81 | 10,365,623 | -0.01(-0.03%) |
Dec 12, 2014 | 25.76 | 26.15 | 25.68 | 25.82 | 11,012,542 | -0.14(-0.55%) |
Dec 11, 2014 | 25.76 | 26.09 | 25.76 | 25.96 | 6,029,303 | +0.22(+0.86%) |
Dec 10, 2014 | 26.17 | 26.17 | 25.73 | 25.74 | 11,994,668 | -0.05(-0.21%) |
Dec 09, 2014 | 25.59 | 25.80 | 25.37 | 25.80 | 6,358,292 | +0.05(+0.21%) |
Dec 08, 2014 | 25.59 | 26.00 | 25.50 | 25.74 | 6,156,935 | +0.16(+0.62%) |
Dec 05, 2014 | 25.58 | 25.73 | 25.48 | 25.58 | 7,698,454 | +0.09(+0.36%) |
Dec 04, 2014 | 25.40 | 25.66 | 25.01 | 25.49 | 14,966,490 | +0.88(+3.58%) |
Dec 03, 2014 | 25.03 | 25.05 | 24.56 | 24.61 | 10,841,621 | -0.35(-1.40%) |
Dec 02, 2014 | 25.16 | 25.25 | 24.85 | 24.96 | 8,403,764 | -0.14(-0.55%) |
Dec 01, 2014 | 25.09 | 25.31 | 25.03 | 25.10 | 8,994,365 | -0.01(-0.03%) |
Nov 28, 2014 | 25.01 | 25.33 | 24.99 | 25.10 | 4,896,130 | +0.26(+1.05%) |
Nov 26, 2014 | 24.67 | 24.84 | 24.84 | 24.84 | 11,126,165 | +0.17(+0.68%) |
Nov 25, 2014 | 24.58 | 24.91 | 24.43 | 24.68 | 13,009,047 | +0.13(+0.53%) |
Nov 24, 2014 | 24.56 | 24.66 | 24.52 | 24.55 | 6,401,330 | +0.06(+0.24%) |
Nov 21, 2014 | 24.66 | 24.74 | 24.45 | 24.49 | 5,793,400 | +0.06(+0.26%) |
Nov 20, 2014 | 24.47 | 24.68 | 24.35 | 24.43 | 5,577,363 | -0.11(-0.46%) |
Nov 19, 2014 | 24.65 | 24.65 | 24.48 | 24.54 | 5,338,102 | -0.01(-0.05%) |
Nov 18, 2014 | 24.45 | 24.63 | 24.37 | 24.55 | 10,203,379 | +0.10(+0.39%) |
Nov 17, 2014 | 24.22 | 24.49 | 24.21 | 24.45 | 5,891,750 | +0.24(+1.00%) |
Nov 14, 2014 | 24.50 | 24.50 | 24.17 | 24.21 | 5,872,934 | -0.29(-1.16%) |
Nov 13, 2014 | 24.54 | 24.61 | 24.34 | 24.50 | 5,029,125 | +0.00(+0.02%) |
Nov 12, 2014 | 24.37 | 24.54 | 24.03 | 24.49 | 5,766,499 | +0.12(+0.49%) |
Nov 11, 2014 | 24.57 | 24.60 | 24.27 | 24.37 | 5,776,499 | -0.12(-0.48%) |
Nov 10, 2014 | 24.19 | 24.49 | 24.15 | 24.49 | 3,607,085 | +0.32(+1.31%) |
Nov 07, 2014 | 24.09 | 24.29 | 24.03 | 24.17 | 5,641,978 | +0.02(+0.07%) |
Nov 06, 2014 | 24.16 | 24.29 | 24.00 | 24.16 | 5,887,550 | +0.10(+0.43%) |
Nov 05, 2014 | 24.17 | 24.32 | 23.92 | 24.05 | 7,061,412 | +0.18(+0.75%) |
Nov 04, 2014 | 23.63 | 23.89 | 23.61 | 23.87 | 8,643,162 | +0.27(+1.13%) |
Nov 03, 2014 | 23.31 | 23.64 | 23.29 | 23.60 | 6,678,718 | +0.31(+1.31%) |
Oct 31, 2014 | 23.26 | 23.47 | 23.22 | 23.30 | 8,145,718 | +0.27(+1.18%) |
Oct 30, 2014 | 22.78 | 23.05 | 22.71 | 23.03 | 5,423,872 | +0.21(+0.93%) |
Oct 29, 2014 | 22.86 | 22.98 | 22.65 | 22.81 | 6,252,255 | -0.03(-0.15%) |
Oct 28, 2014 | 22.87 | 22.87 | 22.74 | 22.85 | 7,877,658 | +0.03(+0.11%) |
Oct 27, 2014 | 22.67 | 22.66 | 22.66 | 22.82 | 5,413,091 | +0.16(+0.70%) |
Oct 24, 2014 | 22.73 | 22.76 | 22.56 | 22.66 | 5,967,060 | -0.04(-0.18%) |
Oct 23, 2014 | 22.72 | 22.94 | 22.67 | 22.70 | 5,493,975 | +0.08(+0.37%) |
Oct 22, 2014 | 22.55 | 22.93 | 22.55 | 22.62 | 8,111,773 | +0.17(+0.74%) |
Oct 21, 2014 | 22.22 | 22.53 | 22.13 | 22.45 | 6,083,788 | +0.35(+1.59%) |
Oct 20, 2014 | 21.57 | 22.13 | 21.55 | 22.10 | 7,000,068 | +0.50(+2.32%) |
Oct 17, 2014 | 21.56 | 21.66 | 21.33 | 21.60 | 12,570,545 | +0.18(+0.84%) |
Oct 16, 2014 | 21.45 | 21.70 | 21.34 | 21.42 | 14,595,210 | -0.47(-2.14%) |
Oct 15, 2014 | 22.01 | 22.10 | 21.26 | 21.89 | 18,440,622 | -0.44(-1.99%) |
Oct 14, 2014 | 22.24 | 22.37 | 22.19 | 22.33 | 10,106,730 | +0.20(+0.93%) |
Oct 13, 2014 | 22.56 | 22.58 | 22.10 | 22.13 | 14,290,862 | -0.42(-1.87%) |
Oct 10, 2014 | 22.37 | 22.74 | 22.36 | 22.55 | 12,198,335 | +0.28(+1.24%) |
Oct 09, 2014 | 22.58 | 22.69 | 22.21 | 22.27 | 11,843,516 | -0.34(-1.50%) |
Oct 08, 2014 | 22.21 | 22.64 | 22.11 | 22.61 | 10,924,170 | +0.47(+2.12%) |
Oct 07, 2014 | 22.14 | 22.20 | 22.00 | 22.14 | 9,772,958 | -0.03(-0.13%) |
Oct 06, 2014 | 22.27 | 22.43 | 22.12 | 22.17 | 8,438,098 | +0.06(+0.26%) |
Oct 03, 2014 | 21.68 | 22.14 | 21.66 | 22.11 | 8,761,316 | +0.58(+2.68%) |
Oct 02, 2014 | 21.65 | 21.70 | 21.44 | 21.54 | 4,513,583 | -0.04(-0.19%) |
Oct 01, 2014 | 21.71 | 21.73 | 21.55 | 21.58 | 6,071,878 | -0.17(-0.77%) |
Sep 30, 2014 | 21.88 | 21.96 | 21.67 | 21.75 | 7,774,804 | +0.01(+0.06%) |
Sep 29, 2014 | 21.54 | 21.77 | 21.52 | 21.73 | 3,961,079 | +0.10(+0.46%) |
Sep 26, 2014 | 21.64 | 21.73 | 21.52 | 21.63 | 4,106,817 | +0.02(+0.08%) |
Sep 25, 2014 | 21.98 | 22.04 | 21.61 | 21.62 | 7,218,276 | -0.46(-2.06%) |
Sep 24, 2014 | 21.82 | 22.15 | 21.77 | 22.07 | 6,978,901 | +0.31(+1.44%) |
Sep 23, 2014 | 21.71 | 21.86 | 21.68 | 21.76 | 6,328,285 | +0.00(+0.00%) |
Sep 22, 2014 | 21.82 | 21.85 | 21.72 | 21.76 | 5,680,215 | -0.05(-0.23%) |
Sep 19, 2014 | 22.04 | 22.07 | 21.78 | 21.81 | 12,684,277 | -0.14(-0.65%) |
Sep 18, 2014 | 21.91 | 21.98 | 21.82 | 21.95 | 5,451,395 | +0.08(+0.36%) |
Sep 17, 2014 | 21.82 | 21.98 | 21.78 | 21.87 | 5,678,979 | +0.03(+0.15%) |
Sep 16, 2014 | 21.52 | 21.93 | 21.50 | 21.84 | 8,168,996 | +0.28(+1.30%) |
Sep 15, 2014 | 21.68 | 21.69 | 21.50 | 21.56 | 7,177,026 | -0.12(-0.54%) |
Sep 12, 2014 | 21.82 | 21.82 | 21.52 | 21.68 | 14,177,288 | -0.14(-0.65%) |
Sep 11, 2014 | 21.99 | 22.04 | 21.40 | 21.82 | 15,665,141 | +0.13(+0.58%) |
Sep 10, 2014 | 21.64 | 21.76 | 21.49 | 21.69 | 7,996,797 | +0.05(+0.25%) |
Sep 09, 2014 | 21.98 | 21.99 | 21.61 | 21.64 | 5,763,603 | -0.18(-0.82%) |
Sep 08, 2014 | 21.88 | 22.05 | 21.72 | 21.82 | 6,017,263 | -0.10(-0.46%) |
Sep 05, 2014 | 21.68 | 21.93 | 21.65 | 21.92 | 5,151,769 | +0.23(+1.08%) |
Sep 04, 2014 | 21.57 | 21.85 | 21.57 | 21.68 | 4,991,364 | +0.10(+0.48%) |
Sep 03, 2014 | 21.59 | 21.60 | 21.52 | 21.58 | 5,049,470 | +0.11(+0.53%) |
Sep 02, 2014 | 21.34 | 21.58 | 21.32 | 21.47 | 5,720,083 | +0.15(+0.69%) |
Aug 29, 2014 | 21.37 | 21.32 | 21.32 | 21.32 | 10,442,324 | -0.01(-0.04%) |
Aug 28, 2014 | 21.22 | 21.36 | 21.20 | 21.33 | 4,640,186 | +0.06(+0.28%) |
Aug 27, 2014 | 21.09 | 21.27 | 21.02 | 21.27 | 4,590,689 | +0.16(+0.75%) |
Aug 26, 2014 | 21.03 | 21.17 | 20.97 | 21.11 | 5,328,598 | +0.15(+0.70%) |
Aug 25, 2014 | 21.14 | 21.17 | 20.92 | 20.96 | 4,717,018 | -0.07(-0.34%) |
Aug 22, 2014 | 21.10 | 21.19 | 21.01 | 21.04 | 4,693,338 | -0.06(-0.30%) |
Aug 21, 2014 | 21.13 | 21.19 | 21.09 | 21.10 | 4,255,511 | -0.03(-0.16%) |
Aug 20, 2014 | 21.09 | 21.15 | 20.92 | 21.13 | 4,654,493 | +0.05(+0.26%) |
Aug 19, 2014 | 21.00 | 21.15 | 20.90 | 21.08 | 7,793,668 | +0.09(+0.42%) |
Aug 18, 2014 | 21.05 | 21.11 | 20.94 | 20.99 | 6,684,675 | +0.01(+0.04%) |
Aug 15, 2014 | 21.14 | 21.20 | 20.88 | 20.98 | 6,866,465 | -0.16(-0.75%) |
Aug 14, 2014 | 20.84 | 21.15 | 20.77 | 21.14 | 4,282,668 | +0.34(+1.63%) |
Aug 13, 2014 | 20.92 | 20.98 | 20.79 | 20.80 | 6,253,692 | -0.09(-0.41%) |
Aug 12, 2014 | 20.91 | 20.99 | 20.86 | 20.89 | 5,066,813 | -0.06(-0.28%) |
Aug 11, 2014 | 20.67 | 21.02 | 20.67 | 20.95 | 5,207,378 | +0.35(+1.70%) |
Aug 08, 2014 | 20.41 | 20.62 | 20.36 | 20.60 | 2,941,676 | +0.18(+0.90%) |
Aug 07, 2014 | 20.65 | 20.65 | 20.35 | 20.41 | 3,316,044 | -0.10(-0.51%) |
Aug 06, 2014 | 20.30 | 20.61 | 20.25 | 20.52 | 5,957,616 | +0.21(+1.05%) |
Aug 05, 2014 | 20.45 | 20.65 | 20.25 | 20.30 | 5,161,023 | -0.27(-1.32%) |
Aug 04, 2014 | 20.56 | 20.60 | 20.42 | 20.57 | 3,771,648 | +0.05(+0.22%) |
Aug 01, 2014 | 20.42 | 20.60 | 20.37 | 20.53 | 4,917,854 | +0.11(+0.55%) |
Jul 31, 2014 | 20.65 | 20.65 | 20.41 | 20.42 | 5,920,404 | -0.31(-1.51%) |
Jul 30, 2014 | 20.99 | 21.03 | 20.72 | 20.73 | 8,955,648 | -0.22(-1.05%) |
Jul 29, 2014 | 21.02 | 21.06 | 20.91 | 20.95 | 6,636,060 | +0.05(+0.26%) |
Jul 28, 2014 | 21.15 | 21.23 | 20.89 | 20.90 | 5,374,847 | -0.24(-1.14%) |
Jul 25, 2014 | 21.22 | 21.29 | 21.10 | 21.14 | 4,603,616 | -0.12(-0.57%) |
Jul 24, 2014 | 20.97 | 21.46 | 20.94 | 21.26 | 6,739,494 | +0.35(+1.65%) |
Jul 23, 2014 | 20.94 | 20.97 | 20.75 | 20.91 | 5,367,340 | +0.00(+0.00%) |
Jul 22, 2014 | 20.68 | 20.96 | 20.66 | 20.91 | 9,433,736 | +0.29(+1.39%) |
Jul 21, 2014 | 20.62 | 20.73 | 20.60 | 20.62 | 3,871,582 | -0.05(-0.24%) |
Jul 18, 2014 | 20.54 | 20.71 | 20.50 | 20.67 | 4,859,172 | +0.13(+0.65%) |
Jul 17, 2014 | 20.42 | 20.63 | 20.37 | 20.54 | 5,948,915 | -0.03(-0.14%) |
Jul 16, 2014 | 20.48 | 20.57 | 20.44 | 20.57 | 5,155,164 | +0.01(+0.04%) |
Jul 15, 2014 | 20.68 | 20.69 | 20.45 | 20.56 | 7,438,207 | +0.03(+0.14%) |
Jul 14, 2014 | 20.41 | 20.55 | 20.38 | 20.53 | 6,419,602 | +0.18(+0.90%) |
Jul 11, 2014 | 20.42 | 20.49 | 20.33 | 20.35 | 6,650,538 | -0.06(-0.31%) |
Jul 10, 2014 | 20.39 | 20.51 | 20.35 | 20.41 | 5,830,364 | -0.13(-0.65%) |
Jul 09, 2014 | 20.53 | 20.60 | 20.40 | 20.55 | 7,816,454 | +0.13(+0.65%) |
Jul 08, 2014 | 20.58 | 20.63 | 20.35 | 20.41 | 8,192,032 | -0.21(-1.01%) |
Jul 07, 2014 | 20.63 | 20.71 | 20.52 | 20.62 | 4,630,712 | -0.08(-0.38%) |
Jul 03, 2014 | 20.66 | 20.70 | 20.70 | 20.70 | 9,665,449 | +0.10(+0.46%) |
Jul 02, 2014 | 20.60 | 20.71 | 20.49 | 20.60 | 6,152,885 | -0.04(-0.20%) |
Jul 01, 2014 | 20.51 | 20.76 | 20.47 | 20.65 | 6,573,045 | +0.04(+0.20%) |
Jun 30, 2014 | 20.72 | 20.80 | 20.57 | 20.60 | 8,014,631 | -0.20(-0.98%) |
Jun 27, 2014 | 20.62 | 20.82 | 20.51 | 20.81 | 10,254,718 | +0.22(+1.07%) |
Jun 26, 2014 | 20.53 | 20.74 | 20.43 | 20.59 | 8,242,705 | +0.07(+0.35%) |
Jun 25, 2014 | 20.52 | 20.60 | 20.43 | 20.52 | 7,771,042 | +0.02(+0.10%) |
Jun 24, 2014 | 20.55 | 20.63 | 20.46 | 20.50 | 6,438,965 | -0.10(-0.47%) |
Jun 23, 2014 | 20.67 | 20.74 | 20.56 | 20.59 | 6,094,664 | -0.18(-0.88%) |
Jun 20, 2014 | 20.80 | 20.92 | 20.68 | 20.77 | 18,339,736 | +0.08(+0.36%) |
Jun 19, 2014 | 20.82 | 20.92 | 20.55 | 20.70 | 18,802,038 | +1.00(+5.06%) |
Jun 18, 2014 | 19.54 | 19.71 | 19.49 | 19.70 | 8,385,631 | +0.16(+0.81%) |
Jun 17, 2014 | 19.65 | 19.77 | 19.52 | 19.54 | 7,615,931 | -0.08(-0.40%) |
Jun 16, 2014 | 19.64 | 19.75 | 19.58 | 19.62 | 6,277,365 | -0.03(-0.15%) |
Jun 13, 2014 | 19.73 | 19.79 | 19.61 | 19.65 | 3,903,504 | -0.04(-0.19%) |
Jun 12, 2014 | 19.94 | 19.95 | 19.62 | 19.69 | 7,381,737 | -0.32(-1.60%) |
Jun 11, 2014 | 20.03 | 20.12 | 19.79 | 20.01 | 8,269,925 | +0.04(+0.21%) |
Jun 10, 2014 | 20.18 | 20.19 | 19.83 | 19.97 | 6,837,662 | -0.09(-0.46%) |
Jun 06, 2014 | 20.10 | 20.15 | 20.03 | 20.06 | 6,225,300 | -0.02(-0.10%) |
Jun 05, 2014 | 20.00 | 20.15 | 19.93 | 20.08 | 5,556,892 | +0.06(+0.29%) |
Jun 04, 2014 | 19.91 | 20.08 | 19.86 | 20.02 | 3,576,501 | +0.08(+0.40%) |
Jun 03, 2014 | 19.84 | 19.98 | 19.74 | 19.95 | 7,450,046 | +0.14(+0.72%) |
Jun 02, 2014 | 19.92 | 19.97 | 19.69 | 19.80 | 5,952,837 | -0.10(-0.48%) |
May 30, 2014 | 19.46 | 19.91 | 19.46 | 19.90 | 6,916,974 | +0.43(+2.23%) |
May 29, 2014 | 19.54 | 19.60 | 19.38 | 19.47 | 9,956,536 | +0.00(+0.02%) |
May 28, 2014 | 19.57 | 19.67 | 19.46 | 19.46 | 4,391,630 | -0.13(-0.66%) |
May 27, 2014 | 19.57 | 19.59 | 19.49 | 19.59 | 3,725,646 | +0.06(+0.32%) |
May 23, 2014 | 19.35 | 19.53 | 19.53 | 19.53 | 8,869,432 | +0.18(+0.93%) |
May 22, 2014 | 19.95 | 19.97 | 19.34 | 19.35 | 5,815,478 | -0.24(-1.21%) |
May 21, 2014 | 19.46 | 19.62 | 19.44 | 19.59 | 7,744,160 | +0.19(+0.97%) |
May 20, 2014 | 19.48 | 19.57 | 19.36 | 19.40 | 6,660,763 | -0.11(-0.58%) |
May 19, 2014 | 19.55 | 19.63 | 19.45 | 19.51 | 6,440,510 | -0.07(-0.38%) |
May 16, 2014 | 19.32 | 19.64 | 19.32 | 19.59 | 12,616,840 | +0.29(+1.51%) |
May 15, 2014 | 19.37 | 19.43 | 19.16 | 19.29 | 8,427,884 | -0.16(-0.81%) |
May 14, 2014 | 19.36 | 19.56 | 19.35 | 19.45 | 6,568,731 | +0.03(+0.17%) |
May 13, 2014 | 19.38 | 19.49 | 19.30 | 19.42 | 6,720,260 | +0.03(+0.14%) |
May 12, 2014 | 19.33 | 19.43 | 19.28 | 19.39 | 7,925,836 | +0.14(+0.71%) |
May 09, 2014 | 19.15 | 19.31 | 19.15 | 19.26 | 6,981,029 | +0.13(+0.67%) |
May 08, 2014 | 19.22 | 19.44 | 19.11 | 19.13 | 10,992,042 | -0.12(-0.65%) |
May 07, 2014 | 19.10 | 19.29 | 18.82 | 19.25 | 12,136,390 | -0.02(-0.09%) |
May 06, 2014 | 19.25 | 19.33 | 19.16 | 19.27 | 8,940,650 | -0.02(-0.13%) |
May 05, 2014 | 19.26 | 19.37 | 19.19 | 19.29 | 7,226,681 | -0.02(-0.13%) |
May 02, 2014 | 19.16 | 19.42 | 19.09 | 19.32 | 13,221,879 | +0.14(+0.74%) |
May 01, 2014 | 19.15 | 19.24 | 19.06 | 19.18 | 8,285,054 | +0.05(+0.28%) |
Apr 30, 2014 | 18.89 | 19.12 | 18.83 | 19.12 | 7,705,663 | +0.20(+1.08%) |
Apr 29, 2014 | 18.97 | 19.06 | 18.91 | 18.92 | 6,949,396 | +0.00(+0.02%) |
Apr 28, 2014 | 18.80 | 19.00 | 18.78 | 18.92 | 7,870,230 | +0.16(+0.86%) |
Apr 25, 2014 | 18.78 | 18.83 | 18.57 | 18.75 | 7,298,567 | -0.08(-0.44%) |
Apr 24, 2014 | 18.87 | 18.96 | 18.63 | 18.84 | 7,834,272 | -0.04(-0.22%) |
Apr 23, 2014 | 18.74 | 18.97 | 18.72 | 18.88 | 7,943,816 | +0.10(+0.55%) |
Apr 22, 2014 | 18.57 | 18.93 | 18.49 | 18.77 | 9,302,536 | +0.20(+1.10%) |
Apr 21, 2014 | 18.38 | 18.62 | 18.38 | 18.57 | 5,769,928 | +0.18(+0.97%) |
Apr 17, 2014 | 18.33 | 18.39 | 18.39 | 18.39 | 15,480,853 | -0.02(-0.09%) |
Apr 16, 2014 | 18.39 | 18.45 | 18.26 | 18.41 | 9,064,692 | +0.12(+0.68%) |
Apr 15, 2014 | 18.50 | 18.55 | 18.19 | 18.28 | 8,575,608 | -0.23(-1.26%) |
Apr 14, 2014 | 18.35 | 18.52 | 18.31 | 18.52 | 7,389,895 | +0.24(+1.32%) |
Apr 11, 2014 | 18.15 | 18.34 | 18.15 | 18.28 | 10,697,197 | +0.05(+0.30%) |
Apr 10, 2014 | 18.56 | 18.67 | 18.22 | 18.22 | 9,720,014 | -0.35(-1.90%) |
Apr 09, 2014 | 18.50 | 18.67 | 18.44 | 18.57 | 9,786,885 | +0.17(+0.93%) |
Apr 08, 2014 | 18.36 | 18.52 | 18.33 | 18.40 | 10,576,762 | +0.07(+0.39%) |
Apr 07, 2014 | 18.56 | 18.69 | 18.32 | 18.33 | 9,995,580 | -0.22(-1.21%) |
Apr 04, 2014 | 18.64 | 18.84 | 18.54 | 18.56 | 11,987,884 | -0.12(-0.62%) |
Apr 03, 2014 | 18.83 | 18.89 | 18.60 | 18.67 | 10,733,449 | -0.12(-0.66%) |
Apr 02, 2014 | 18.17 | 18.81 | 18.14 | 18.80 | 17,684,172 | +0.68(+3.76%) |
Apr 01, 2014 | 18.16 | 18.29 | 18.00 | 18.12 | 9,866,798 | -0.01(-0.07%) |
Mar 31, 2014 | 18.33 | 18.35 | 18.07 | 18.13 | 8,348,022 | -0.12(-0.68%) |
Mar 28, 2014 | 18.12 | 18.32 | 18.04 | 18.25 | 10,146,845 | +0.13(+0.73%) |
Mar 27, 2014 | 17.98 | 18.15 | 17.87 | 18.12 | 8,610,366 | +0.15(+0.83%) |
Mar 26, 2014 | 18.18 | 18.27 | 17.97 | 17.97 | 7,156,541 | -0.10(-0.55%) |
Mar 25, 2014 | 18.18 | 18.27 | 17.99 | 18.07 | 6,176,461 | -0.04(-0.23%) |
Mar 24, 2014 | 18.35 | 18.41 | 18.07 | 18.11 | 6,600,872 | -0.15(-0.82%) |
Mar 21, 2014 | 18.32 | 18.51 | 18.16 | 18.26 | 13,367,168 | -0.01(-0.05%) |
Mar 20, 2014 | 18.13 | 18.32 | 18.11 | 18.27 | 4,704,930 | +0.12(+0.69%) |
Mar 19, 2014 | 18.30 | 18.38 | 18.03 | 18.15 | 6,894,021 | -0.13(-0.70%) |
Mar 18, 2014 | 18.31 | 18.35 | 18.26 | 18.28 | 6,369,324 | -0.01(-0.05%) |
Mar 17, 2014 | 18.29 | 18.34 | 18.12 | 18.28 | 7,131,872 | +0.05(+0.25%) |
Mar 14, 2014 | 18.05 | 18.30 | 18.05 | 18.24 | 7,906,808 | +0.17(+0.97%) |
Mar 13, 2014 | 18.23 | 18.46 | 18.04 | 18.06 | 15,358,836 | -0.16(-0.87%) |
Mar 12, 2014 | 18.03 | 18.22 | 17.96 | 18.22 | 10,266,266 | +0.22(+1.22%) |
Mar 11, 2014 | 18.23 | 18.31 | 17.94 | 18.00 | 15,045,615 | -0.17(-0.94%) |
Mar 10, 2014 | 18.15 | 18.20 | 18.11 | 18.17 | 13,586,281 | -0.01(-0.07%) |
Mar 07, 2014 | 18.06 | 18.43 | 18.02 | 18.18 | 21,124,638 | +0.17(+0.95%) |
Mar 06, 2014 | 18.62 | 18.79 | 17.90 | 18.01 | 31,194,406 | -0.13(-0.71%) |
Mar 05, 2014 | 17.63 | 18.16 | 17.56 | 18.14 | 24,891,308 | +0.54(+3.04%) |
Mar 04, 2014 | 17.55 | 17.85 | 17.47 | 17.61 | 17,278,978 | +0.17(+0.95%) |
Mar 03, 2014 | 17.31 | 17.58 | 17.11 | 17.44 | 17,559,806 | +0.02(+0.12%) |
Feb 28, 2014 | 16.69 | 17.43 | 16.67 | 17.42 | 19,312,326 | +0.75(+4.48%) |
Feb 27, 2014 | 16.63 | 16.76 | 16.60 | 16.67 | 4,761,198 | +0.05(+0.27%) |
Feb 26, 2014 | 16.54 | 16.74 | 16.47 | 16.63 | 10,764,827 | +0.16(+0.96%) |
Feb 25, 2014 | 16.50 | 16.60 | 16.39 | 16.47 | 8,399,653 | -0.05(-0.33%) |
Feb 24, 2014 | 16.51 | 16.66 | 16.45 | 16.52 | 9,734,406 | +0.07(+0.45%) |
Feb 21, 2014 | 16.29 | 16.46 | 16.17 | 16.45 | 11,597,247 | +0.13(+0.81%) |
Feb 20, 2014 | 16.10 | 16.44 | 16.09 | 16.32 | 14,237,156 | +0.21(+1.32%) |
Feb 19, 2014 | 15.60 | 16.15 | 15.54 | 16.10 | 13,535,864 | +0.49(+3.11%) |
Feb 18, 2014 | 15.63 | 15.63 | 15.47 | 15.62 | 6,881,157 | +0.09(+0.59%) |
Feb 14, 2014 | 15.39 | 15.53 | 15.53 | 15.53 | 12,715,968 | +0.12(+0.78%) |
Feb 13, 2014 | 15.19 | 15.44 | 15.11 | 15.41 | 5,789,673 | +0.07(+0.43%) |
Feb 12, 2014 | 15.35 | 15.44 | 15.28 | 15.34 | 6,305,359 | +0.00(+0.01%) |
Feb 11, 2014 | 14.92 | 15.34 | 14.88 | 15.34 | 12,609,676 | +0.37(+2.49%) |
Feb 10, 2014 | 14.98 | 15.06 | 14.93 | 14.96 | 6,857,031 | -0.04(-0.25%) |
Feb 07, 2014 | 15.23 | 15.25 | 14.95 | 15.00 | 9,758,016 | -0.20(-1.31%) |
Feb 06, 2014 | 14.70 | 15.22 | 14.69 | 15.20 | 12,263,665 | +0.54(+3.70%) |
Feb 05, 2014 | 14.58 | 14.72 | 14.53 | 14.66 | 7,862,216 | -0.01(-0.06%) |
Feb 04, 2014 | 14.61 | 14.72 | 14.57 | 14.67 | 8,527,883 | +0.04(+0.25%) |