Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.63 | 20.68 | 20.15 | 20.45 | 6,652,666 | -0.34(-1.64%) |
Apr 29, 2015 | 20.46 | 20.84 | 20.32 | 20.79 | 4,845,123 | +0.16(+0.77%) |
Apr 28, 2015 | 20.31 | 20.66 | 20.23 | 20.63 | 5,168,844 | +0.24(+1.19%) |
Apr 27, 2015 | 20.51 | 20.67 | 20.23 | 20.39 | 7,429,634 | -0.18(-0.86%) |
Apr 24, 2015 | 19.92 | 21.67 | 19.81 | 20.56 | 7,942,907 | +0.66(+3.32%) |
Apr 23, 2015 | 20.18 | 20.41 | 19.81 | 19.90 | 5,281,624 | -0.29(-1.44%) |
Apr 22, 2015 | 20.50 | 20.50 | 20.09 | 20.19 | 4,721,521 | -0.32(-1.57%) |
Apr 21, 2015 | 20.92 | 21.08 | 20.41 | 20.51 | 5,289,765 | -0.35(-1.70%) |
Apr 20, 2015 | 20.22 | 20.93 | 20.18 | 20.87 | 6,601,569 | +0.77(+3.81%) |
Apr 17, 2015 | 20.10 | 20.26 | 19.93 | 20.10 | 4,790,660 | -0.11(-0.56%) |
Apr 16, 2015 | 20.22 | 20.42 | 19.89 | 20.22 | 3,612,780 | -0.04(-0.20%) |
Apr 15, 2015 | 19.74 | 20.38 | 19.70 | 20.26 | 6,428,125 | +0.64(+3.29%) |
Apr 14, 2015 | 19.79 | 19.98 | 19.45 | 19.61 | 4,821,632 | -0.19(-0.98%) |
Apr 13, 2015 | 19.83 | 20.10 | 19.68 | 19.81 | 3,896,047 | +0.02(+0.08%) |
Apr 10, 2015 | 19.85 | 19.95 | 19.64 | 19.79 | 2,830,993 | -0.03(-0.16%) |
Apr 09, 2015 | 20.08 | 20.17 | 19.64 | 19.82 | 4,656,920 | -0.25(-1.24%) |
Apr 08, 2015 | 20.22 | 20.39 | 20.01 | 20.07 | 5,909,217 | +0.02(+0.12%) |
Apr 07, 2015 | 19.75 | 20.18 | 19.53 | 20.05 | 5,459,737 | +0.31(+1.59%) |
Apr 06, 2015 | 19.27 | 19.83 | 19.00 | 19.73 | 5,696,997 | +0.41(+2.13%) |
Apr 02, 2015 | 19.06 | 19.32 | 19.32 | 19.32 | 7,414,484 | +0.31(+1.65%) |
Apr 01, 2015 | 20.13 | 20.13 | 18.95 | 19.01 | 12,046,038 | -1.28(-6.31%) |
Mar 31, 2015 | 20.06 | 20.35 | 19.97 | 20.29 | 5,318,638 | +0.22(+1.08%) |
Mar 30, 2015 | 19.61 | 20.33 | 19.49 | 20.07 | 6,995,577 | +0.58(+2.98%) |
Mar 27, 2015 | 19.86 | 20.02 | 19.39 | 19.49 | 5,647,072 | -0.37(-1.87%) |
Mar 26, 2015 | 20.00 | 20.29 | 19.85 | 19.86 | 4,736,657 | -0.08(-0.40%) |
Mar 25, 2015 | 20.48 | 20.51 | 19.89 | 19.94 | 3,492,768 | -0.43(-2.10%) |
Mar 24, 2015 | 20.72 | 20.88 | 20.31 | 20.37 | 7,489,277 | -0.35(-1.71%) |
Mar 23, 2015 | 20.45 | 21.01 | 20.43 | 20.72 | 4,836,354 | +0.23(+1.10%) |
Mar 20, 2015 | 19.98 | 20.54 | 19.89 | 20.50 | 7,032,449 | +0.67(+3.37%) |
Mar 19, 2015 | 20.20 | 20.50 | 19.68 | 19.83 | 4,353,402 | -0.58(-2.84%) |
Mar 18, 2015 | 19.50 | 20.60 | 19.48 | 20.41 | 6,252,523 | +0.81(+4.15%) |
Mar 17, 2015 | 19.12 | 19.65 | 19.11 | 19.60 | 3,689,308 | +0.44(+2.31%) |
Mar 16, 2015 | 19.15 | 19.32 | 19.05 | 19.15 | 5,162,636 | +0.25(+1.32%) |
Mar 13, 2015 | 18.63 | 19.06 | 18.35 | 18.90 | 6,443,997 | +0.15(+0.82%) |
Mar 12, 2015 | 18.73 | 18.86 | 18.61 | 18.75 | 4,714,621 | +0.13(+0.69%) |
Mar 11, 2015 | 18.86 | 19.03 | 18.60 | 18.62 | 5,753,939 | -0.22(-1.15%) |
Mar 10, 2015 | 18.97 | 19.14 | 18.79 | 18.84 | 7,065,822 | -0.27(-1.39%) |
Mar 09, 2015 | 19.78 | 19.85 | 19.04 | 19.11 | 6,318,731 | -0.62(-3.14%) |
Mar 06, 2015 | 20.10 | 20.11 | 19.66 | 19.73 | 6,250,879 | -0.47(-2.31%) |
Mar 05, 2015 | 19.77 | 20.29 | 19.64 | 20.19 | 6,203,548 | +0.55(+2.79%) |
Mar 04, 2015 | 19.37 | 19.69 | 19.19 | 19.64 | 5,200,440 | +0.20(+1.04%) |
Mar 03, 2015 | 18.86 | 19.57 | 18.84 | 19.44 | 5,911,400 | +0.60(+3.21%) |
Mar 02, 2015 | 19.31 | 19.31 | 18.69 | 18.84 | 6,732,849 | -0.48(-2.46%) |
Feb 27, 2015 | 20.78 | 20.82 | 19.02 | 19.31 | 6,864,273 | -0.64(-3.19%) |
Feb 26, 2015 | 20.43 | 20.46 | 19.93 | 19.95 | 5,170,522 | -0.49(-2.40%) |
Feb 25, 2015 | 20.84 | 20.88 | 20.37 | 20.44 | 2,998,058 | -0.40(-1.93%) |
Feb 24, 2015 | 20.40 | 21.08 | 20.39 | 20.85 | 4,050,532 | +0.43(+2.13%) |
Feb 23, 2015 | 20.43 | 20.48 | 20.07 | 20.41 | 3,152,170 | -0.04(-0.20%) |
Feb 20, 2015 | 20.46 | 20.51 | 20.11 | 20.45 | 4,046,713 | +0.04(+0.20%) |
Feb 19, 2015 | 20.86 | 20.88 | 20.07 | 20.41 | 6,579,944 | -0.47(-2.24%) |
Feb 18, 2015 | 20.45 | 21.05 | 19.96 | 20.88 | 4,504,601 | +0.76(+3.76%) |
Feb 17, 2015 | 20.31 | 20.31 | 19.85 | 20.12 | 5,150,144 | -0.31(-1.54%) |
Feb 13, 2015 | 20.38 | 20.43 | 20.43 | 20.43 | 3,447,387 | -0.07(-0.35%) |
Feb 12, 2015 | 20.83 | 20.87 | 20.39 | 20.51 | 3,686,461 | -0.27(-1.28%) |
Feb 11, 2015 | 21.18 | 21.20 | 20.72 | 20.77 | 4,871,270 | -0.61(-2.86%) |
Feb 10, 2015 | 21.01 | 21.47 | 20.66 | 21.38 | 4,805,558 | +0.42(+2.00%) |
Feb 09, 2015 | 20.41 | 21.32 | 20.35 | 20.97 | 5,459,275 | +0.60(+2.97%) |
Feb 06, 2015 | 21.14 | 21.18 | 20.26 | 20.36 | 4,143,380 | -0.85(-4.02%) |
Feb 05, 2015 | 21.09 | 21.35 | 20.97 | 21.22 | 4,759,264 | +0.24(+1.15%) |
Feb 04, 2015 | 20.85 | 21.09 | 20.59 | 20.97 | 6,553,601 | +0.00(+0.00%) |
Feb 03, 2015 | 20.31 | 21.24 | 20.31 | 20.97 | 7,891,895 | +0.66(+3.25%) |
Feb 02, 2015 | 19.89 | 20.43 | 19.60 | 20.31 | 5,875,834 | +0.45(+2.27%) |
Jan 30, 2015 | 19.49 | 20.34 | 19.44 | 19.86 | 6,308,409 | +0.19(+0.94%) |
Jan 29, 2015 | 19.74 | 19.77 | 19.14 | 19.68 | 7,467,400 | -0.03(-0.14%) |
Jan 28, 2015 | 20.31 | 20.47 | 19.69 | 19.71 | 4,416,404 | -0.58(-2.88%) |
Jan 27, 2015 | 20.38 | 20.50 | 20.20 | 20.29 | 3,095,661 | -0.16(-0.78%) |
Jan 26, 2015 | 19.96 | 20.46 | 19.91 | 20.45 | 2,561,878 | +0.40(+2.00%) |
Jan 23, 2015 | 20.14 | 20.26 | 20.02 | 20.05 | 3,850,335 | -0.04(-0.20%) |
Jan 22, 2015 | 20.42 | 20.52 | 19.79 | 20.09 | 5,665,389 | -0.30(-1.49%) |
Jan 21, 2015 | 19.99 | 20.48 | 19.67 | 20.39 | 10,995,414 | +0.63(+3.20%) |
Jan 20, 2015 | 21.22 | 21.22 | 19.70 | 19.76 | 7,974,109 | -1.30(-6.16%) |
Jan 16, 2015 | 21.25 | 21.58 | 20.87 | 21.06 | 6,803,716 | -0.22(-1.02%) |
Jan 15, 2015 | 21.59 | 21.96 | 21.22 | 21.27 | 6,019,273 | -0.32(-1.48%) |
Jan 14, 2015 | 21.17 | 21.63 | 21.04 | 21.59 | 5,135,454 | +0.07(+0.33%) |
Jan 13, 2015 | 21.11 | 21.64 | 21.08 | 21.52 | 7,424,524 | +0.15(+0.71%) |
Jan 12, 2015 | 21.70 | 21.70 | 21.23 | 21.37 | 4,307,380 | -0.36(-1.66%) |
Jan 09, 2015 | 21.77 | 21.87 | 21.52 | 21.73 | 4,361,307 | +0.26(+1.23%) |
Jan 08, 2015 | 21.02 | 21.54 | 20.99 | 21.47 | 4,053,182 | +0.46(+2.21%) |
Jan 07, 2015 | 21.12 | 21.39 | 20.91 | 21.00 | 4,456,127 | +0.10(+0.46%) |
Jan 06, 2015 | 21.26 | 21.35 | 20.71 | 20.91 | 5,782,246 | -0.27(-1.29%) |
Jan 05, 2015 | 22.34 | 22.34 | 21.01 | 21.18 | 6,219,749 | -0.84(-3.82%) |
Jan 02, 2015 | 21.64 | 22.08 | 21.50 | 22.02 | 5,885,916 | +0.44(+2.04%) |
Dec 31, 2014 | 22.20 | 21.58 | 21.58 | 21.58 | 5,931,522 | -0.60(-2.71%) |
Dec 30, 2014 | 22.48 | 22.51 | 22.14 | 22.18 | 3,236,071 | -0.37(-1.63%) |
Dec 29, 2014 | 22.30 | 22.73 | 22.28 | 22.55 | 4,918,436 | +0.21(+0.93%) |
Dec 26, 2014 | 22.21 | 22.44 | 22.12 | 22.34 | 2,738,380 | +0.13(+0.58%) |
Dec 24, 2014 | 21.69 | 22.21 | 22.21 | 22.21 | 2,731,967 | +0.48(+2.21%) |
Dec 23, 2014 | 21.33 | 21.86 | 21.32 | 21.73 | 2,732,825 | +0.43(+2.03%) |
Dec 22, 2014 | 21.72 | 21.75 | 20.97 | 21.30 | 5,487,927 | -0.34(-1.55%) |
Dec 19, 2014 | 22.28 | 22.40 | 21.59 | 21.64 | 8,949,339 | -0.59(-2.67%) |
Dec 18, 2014 | 21.59 | 22.25 | 21.59 | 22.23 | 6,739,035 | +0.81(+3.78%) |
Dec 17, 2014 | 20.86 | 21.63 | 20.79 | 21.42 | 6,782,122 | +0.74(+3.56%) |
Dec 16, 2014 | 20.83 | 21.25 | 20.63 | 20.68 | 6,008,299 | -0.23(-1.11%) |
Dec 15, 2014 | 21.39 | 21.47 | 20.78 | 20.91 | 5,518,765 | -0.43(-2.03%) |
Dec 12, 2014 | 21.36 | 21.60 | 21.11 | 21.35 | 5,434,978 | -0.21(-0.97%) |
Dec 11, 2014 | 21.61 | 21.88 | 21.46 | 21.55 | 7,186,616 | -0.02(-0.11%) |
Dec 10, 2014 | 22.31 | 22.36 | 21.55 | 21.58 | 6,535,929 | -0.71(-3.20%) |
Dec 09, 2014 | 22.27 | 22.47 | 22.07 | 22.29 | 7,023,977 | +0.14(+0.61%) |
Dec 08, 2014 | 22.68 | 22.71 | 22.11 | 22.16 | 5,826,581 | -0.48(-2.12%) |
Dec 05, 2014 | 22.76 | 22.90 | 22.42 | 22.64 | 6,159,081 | -0.21(-0.91%) |
Dec 04, 2014 | 23.51 | 23.76 | 22.68 | 22.84 | 9,235,122 | -0.63(-2.69%) |
Dec 03, 2014 | 24.61 | 24.61 | 22.96 | 23.48 | 14,099,068 | -1.23(-4.96%) |
Dec 02, 2014 | 24.61 | 24.93 | 24.48 | 24.70 | 3,791,520 | -0.01(-0.03%) |
Dec 01, 2014 | 24.82 | 25.04 | 24.70 | 24.71 | 3,027,027 | -0.32(-1.28%) |
Nov 28, 2014 | 24.65 | 25.07 | 24.53 | 25.03 | 1,763,330 | +0.27(+1.10%) |
Nov 26, 2014 | 24.70 | 24.76 | 24.76 | 24.76 | 2,782,547 | +0.14(+0.59%) |
Nov 25, 2014 | 24.90 | 24.90 | 24.42 | 24.61 | 4,380,157 | -0.21(-0.84%) |
Nov 24, 2014 | 25.09 | 25.33 | 24.79 | 24.82 | 3,661,563 | -0.25(-0.99%) |
Nov 21, 2014 | 25.09 | 25.20 | 24.75 | 25.07 | 4,683,594 | +0.13(+0.51%) |
Nov 20, 2014 | 24.97 | 25.21 | 24.89 | 24.94 | 3,295,840 | -0.12(-0.48%) |
Nov 19, 2014 | 25.35 | 25.41 | 24.97 | 25.06 | 3,182,797 | -0.35(-1.39%) |
Nov 18, 2014 | 24.93 | 25.67 | 24.93 | 25.41 | 4,000,208 | +0.05(+0.19%) |
Nov 17, 2014 | 25.01 | 25.41 | 24.84 | 25.37 | 4,849,160 | +0.30(+1.18%) |
Nov 14, 2014 | 25.21 | 25.31 | 24.95 | 25.07 | 3,096,067 | -0.19(-0.76%) |
Nov 13, 2014 | 25.97 | 26.07 | 25.21 | 25.26 | 4,962,159 | -0.71(-2.74%) |
Nov 12, 2014 | 26.34 | 26.43 | 25.93 | 25.97 | 4,430,052 | -0.58(-2.17%) |
Nov 11, 2014 | 26.54 | 26.66 | 26.23 | 26.55 | 4,816,916 | -0.01(-0.03%) |
Nov 10, 2014 | 27.02 | 27.16 | 26.48 | 26.56 | 5,478,168 | -0.44(-1.63%) |
Nov 07, 2014 | 26.05 | 27.06 | 26.03 | 27.00 | 6,723,123 | +0.87(+3.34%) |
Nov 06, 2014 | 25.70 | 26.25 | 25.42 | 26.13 | 8,118,864 | +0.29(+1.12%) |
Nov 05, 2014 | 24.27 | 25.98 | 24.17 | 25.84 | 12,620,420 | +1.87(+7.78%) |
Nov 04, 2014 | 24.33 | 24.44 | 23.76 | 23.97 | 4,237,113 | -0.39(-1.61%) |
Nov 03, 2014 | 24.10 | 24.46 | 24.04 | 24.37 | 5,948,589 | +0.36(+1.50%) |
Oct 31, 2014 | 23.89 | 24.13 | 23.66 | 24.01 | 4,545,609 | +0.18(+0.77%) |
Oct 30, 2014 | 23.28 | 23.85 | 23.26 | 23.82 | 3,225,722 | +0.54(+2.30%) |
Oct 29, 2014 | 23.26 | 23.53 | 22.99 | 23.28 | 3,020,871 | -0.02(-0.07%) |
Oct 28, 2014 | 22.95 | 23.30 | 22.88 | 23.30 | 3,685,103 | +0.39(+1.70%) |
Oct 27, 2014 | 23.55 | 23.68 | 22.89 | 22.91 | 4,370,282 | -0.77(-3.26%) |
Oct 24, 2014 | 23.54 | 23.88 | 23.40 | 23.68 | 4,189,535 | +0.30(+1.30%) |
Oct 23, 2014 | 23.46 | 23.62 | 23.22 | 23.38 | 2,478,383 | +0.13(+0.55%) |
Oct 22, 2014 | 22.81 | 23.50 | 22.77 | 23.25 | 4,554,911 | +0.45(+1.99%) |
Oct 21, 2014 | 22.73 | 22.82 | 22.45 | 22.80 | 4,446,672 | +0.14(+0.60%) |
Oct 20, 2014 | 22.46 | 22.75 | 22.38 | 22.66 | 2,842,953 | +0.18(+0.81%) |
Oct 17, 2014 | 22.48 | 22.81 | 22.26 | 22.48 | 5,155,554 | +0.10(+0.46%) |
Oct 16, 2014 | 21.34 | 22.57 | 21.14 | 22.38 | 9,762,341 | +0.77(+3.58%) |
Oct 15, 2014 | 22.14 | 22.31 | 21.06 | 21.60 | 12,888,205 | -0.80(-3.59%) |
Oct 14, 2014 | 23.36 | 23.56 | 22.26 | 22.41 | 12,094,693 | -0.80(-3.47%) |
Oct 13, 2014 | 24.03 | 24.10 | 23.16 | 23.21 | 6,571,247 | -0.80(-3.35%) |
Oct 10, 2014 | 24.83 | 25.01 | 23.97 | 24.02 | 7,168,048 | -0.72(-2.90%) |
Oct 09, 2014 | 25.32 | 25.44 | 24.70 | 24.73 | 5,859,184 | -0.61(-2.42%) |
Oct 08, 2014 | 25.05 | 25.40 | 25.04 | 25.35 | 7,070,648 | +0.37(+1.47%) |
Oct 07, 2014 | 24.99 | 25.45 | 24.93 | 24.98 | 8,117,212 | -0.12(-0.48%) |
Oct 06, 2014 | 25.16 | 25.25 | 24.99 | 25.10 | 2,677,008 | -0.05(-0.19%) |
Oct 03, 2014 | 25.17 | 25.21 | 24.91 | 25.15 | 5,097,747 | +0.06(+0.22%) |
Oct 02, 2014 | 24.77 | 25.31 | 24.73 | 25.09 | 8,120,218 | +0.24(+0.96%) |
Oct 01, 2014 | 24.45 | 24.98 | 24.45 | 24.85 | 9,950,407 | +0.57(+2.33%) |
Sep 30, 2014 | 24.25 | 24.45 | 24.02 | 24.29 | 5,120,575 | +0.06(+0.23%) |
Sep 29, 2014 | 23.60 | 24.29 | 23.60 | 24.23 | 4,929,060 | +0.49(+2.05%) |
Sep 26, 2014 | 23.63 | 23.79 | 23.43 | 23.75 | 3,668,108 | +0.02(+0.10%) |
Sep 25, 2014 | 23.92 | 24.11 | 23.70 | 23.72 | 5,145,228 | -0.24(-1.00%) |
Sep 24, 2014 | 24.53 | 24.55 | 23.96 | 23.96 | 3,883,911 | -0.55(-2.24%) |
Sep 23, 2014 | 24.72 | 24.74 | 24.37 | 24.51 | 7,329,550 | -0.15(-0.61%) |
Sep 22, 2014 | 24.81 | 24.93 | 24.59 | 24.66 | 4,434,858 | -0.24(-0.96%) |
Sep 19, 2014 | 24.66 | 24.93 | 24.54 | 24.90 | 6,758,884 | +0.36(+1.46%) |
Sep 18, 2014 | 24.38 | 24.62 | 24.32 | 24.54 | 3,602,861 | +0.19(+0.79%) |
Sep 17, 2014 | 24.56 | 24.70 | 24.31 | 24.35 | 4,328,399 | -0.09(-0.36%) |
Sep 16, 2014 | 24.07 | 24.50 | 23.99 | 24.44 | 4,968,552 | +0.37(+1.56%) |
Sep 15, 2014 | 24.22 | 24.29 | 23.92 | 24.07 | 3,108,214 | -0.06(-0.26%) |
Sep 12, 2014 | 24.58 | 24.63 | 24.04 | 24.13 | 3,521,579 | -0.56(-2.26%) |
Sep 11, 2014 | 24.48 | 24.71 | 24.33 | 24.69 | 3,700,276 | +0.22(+0.88%) |
Sep 10, 2014 | 24.34 | 24.57 | 24.22 | 24.47 | 3,479,045 | +0.16(+0.66%) |
Sep 09, 2014 | 24.46 | 24.53 | 24.28 | 24.31 | 3,748,673 | -0.23(-0.94%) |
Sep 08, 2014 | 24.64 | 24.67 | 24.33 | 24.54 | 2,780,490 | -0.07(-0.29%) |
Sep 05, 2014 | 24.18 | 24.85 | 24.15 | 24.62 | 5,873,305 | +0.47(+1.95%) |
Sep 04, 2014 | 24.30 | 24.39 | 24.07 | 24.15 | 2,781,157 | -0.18(-0.72%) |
Sep 03, 2014 | 24.26 | 24.42 | 24.03 | 24.32 | 4,792,435 | +0.04(+0.16%) |
Sep 02, 2014 | 24.56 | 24.61 | 24.14 | 24.28 | 4,172,585 | -0.25(-1.01%) |
Aug 29, 2014 | 24.26 | 24.53 | 24.53 | 24.53 | 3,079,429 | +0.24(+0.98%) |
Aug 28, 2014 | 24.26 | 24.33 | 24.07 | 24.29 | 3,112,742 | +0.07(+0.30%) |
Aug 27, 2014 | 23.75 | 24.28 | 23.64 | 24.22 | 5,256,159 | +0.52(+2.19%) |
Aug 26, 2014 | 23.68 | 23.91 | 23.64 | 23.70 | 3,121,650 | +0.01(+0.03%) |
Aug 25, 2014 | 23.64 | 23.79 | 23.52 | 23.69 | 3,330,828 | +0.10(+0.44%) |
Aug 22, 2014 | 23.91 | 23.95 | 23.55 | 23.59 | 2,402,003 | -0.33(-1.37%) |
Aug 21, 2014 | 23.79 | 24.18 | 23.78 | 23.91 | 3,829,993 | +0.20(+0.84%) |
Aug 20, 2014 | 23.60 | 23.80 | 23.56 | 23.71 | 3,195,725 | +0.10(+0.44%) |
Aug 19, 2014 | 23.23 | 23.68 | 23.16 | 23.61 | 6,213,083 | +0.45(+1.96%) |
Aug 18, 2014 | 23.29 | 23.36 | 23.09 | 23.16 | 3,310,852 | -0.08(-0.34%) |
Aug 15, 2014 | 23.48 | 23.61 | 23.14 | 23.24 | 4,819,791 | -0.21(-0.88%) |
Aug 14, 2014 | 23.36 | 23.57 | 23.22 | 23.44 | 3,977,914 | +0.10(+0.41%) |
Aug 13, 2014 | 23.36 | 23.38 | 23.18 | 23.35 | 3,066,428 | +0.08(+0.34%) |
Aug 12, 2014 | 23.39 | 23.52 | 23.16 | 23.27 | 4,915,023 | -0.10(-0.44%) |
Aug 11, 2014 | 23.68 | 23.78 | 23.35 | 23.37 | 4,623,699 | -0.23(-0.98%) |
Aug 08, 2014 | 23.75 | 23.75 | 23.24 | 23.60 | 8,327,549 | -0.17(-0.70%) |
Aug 07, 2014 | 24.06 | 24.34 | 23.54 | 23.77 | 7,811,380 | -0.22(-0.93%) |
Aug 06, 2014 | 24.31 | 24.37 | 23.97 | 23.99 | 7,269,996 | -0.49(-1.99%) |
Aug 05, 2014 | 24.76 | 24.89 | 24.32 | 24.48 | 7,873,816 | -0.25(-1.00%) |
Aug 04, 2014 | 24.50 | 24.77 | 24.04 | 24.73 | 6,288,494 | +0.24(+0.98%) |
Aug 01, 2014 | 23.97 | 24.83 | 23.97 | 24.49 | 5,503,959 | -0.18(-0.74%) |
Jul 31, 2014 | 24.12 | 24.86 | 24.12 | 24.67 | 7,402,643 | +0.11(+0.45%) |
Jul 30, 2014 | 24.69 | 24.94 | 24.46 | 24.56 | 5,616,866 | -0.14(-0.55%) |
Jul 29, 2014 | 25.19 | 25.27 | 24.68 | 24.70 | 6,176,277 | -0.51(-2.01%) |
Jul 28, 2014 | 24.62 | 25.37 | 24.59 | 25.20 | 5,140,506 | +0.33(+1.34%) |
Jul 25, 2014 | 25.02 | 25.23 | 24.86 | 24.87 | 3,566,214 | -0.26(-1.04%) |
Jul 24, 2014 | 25.05 | 25.27 | 24.90 | 25.13 | 5,185,905 | +0.08(+0.32%) |
Jul 23, 2014 | 24.87 | 25.24 | 24.77 | 25.05 | 7,168,676 | +0.15(+0.61%) |
Jul 22, 2014 | 25.37 | 25.39 | 24.85 | 24.90 | 6,137,841 | -0.33(-1.32%) |
Jul 21, 2014 | 25.49 | 25.54 | 25.22 | 25.23 | 7,122,028 | -0.38(-1.49%) |
Jul 18, 2014 | 25.31 | 25.70 | 25.06 | 25.62 | 9,216,097 | +0.40(+1.57%) |
Jul 17, 2014 | 26.10 | 26.18 | 25.20 | 25.22 | 9,278,616 | -0.88(-3.37%) |
Jul 16, 2014 | 26.54 | 26.57 | 26.06 | 26.10 | 5,260,434 | -0.26(-0.99%) |
Jul 15, 2014 | 26.84 | 26.91 | 26.31 | 26.36 | 9,399,301 | -0.36(-1.37%) |
Jul 14, 2014 | 27.40 | 27.42 | 26.70 | 26.73 | 7,498,432 | -0.68(-2.49%) |
Jul 11, 2014 | 27.98 | 28.08 | 27.28 | 27.41 | 4,532,514 | -0.64(-2.29%) |
Jul 10, 2014 | 27.84 | 28.19 | 27.81 | 28.05 | 2,487,692 | -0.15(-0.53%) |
Jul 09, 2014 | 28.15 | 28.42 | 27.97 | 28.20 | 3,775,284 | +0.08(+0.28%) |
Jul 08, 2014 | 27.79 | 28.14 | 27.77 | 28.12 | 4,017,817 | +0.36(+1.31%) |
Jul 07, 2014 | 28.24 | 28.30 | 27.64 | 27.76 | 5,750,580 | -0.41(-1.46%) |
Jul 03, 2014 | 28.11 | 28.17 | 28.17 | 28.17 | 2,512,465 | -0.20(-0.70%) |
Jul 02, 2014 | 28.80 | 28.91 | 28.23 | 28.37 | 5,191,880 | -0.46(-1.60%) |
Jul 01, 2014 | 29.58 | 29.66 | 28.72 | 28.83 | 4,518,775 | -0.68(-2.31%) |
Jun 30, 2014 | 29.40 | 29.68 | 29.38 | 29.51 | 3,372,033 | +0.12(+0.40%) |
Jun 27, 2014 | 29.05 | 29.42 | 28.99 | 29.39 | 3,785,072 | +0.30(+1.04%) |
Jun 26, 2014 | 29.24 | 29.38 | 29.00 | 29.09 | 3,117,593 | -0.13(-0.43%) |
Jun 25, 2014 | 29.12 | 29.30 | 28.99 | 29.22 | 3,351,246 | +0.06(+0.22%) |
Jun 24, 2014 | 29.43 | 29.66 | 29.08 | 29.15 | 2,927,652 | -0.23(-0.78%) |
Jun 23, 2014 | 29.61 | 29.70 | 29.15 | 29.38 | 3,411,543 | -0.16(-0.54%) |
Jun 20, 2014 | 29.96 | 30.03 | 29.50 | 29.54 | 7,896,223 | -0.33(-1.12%) |
Jun 19, 2014 | 29.83 | 30.22 | 29.80 | 29.88 | 6,154,793 | +0.10(+0.35%) |
Jun 18, 2014 | 29.22 | 29.80 | 29.21 | 29.77 | 3,576,474 | +0.63(+2.15%) |
Jun 17, 2014 | 29.20 | 29.42 | 29.01 | 29.15 | 2,466,814 | -0.17(-0.60%) |
Jun 16, 2014 | 28.95 | 29.37 | 28.84 | 29.32 | 3,325,999 | +0.20(+0.68%) |
Jun 13, 2014 | 28.56 | 29.20 | 28.47 | 29.12 | 3,027,560 | +0.62(+2.17%) |
Jun 12, 2014 | 28.72 | 28.85 | 28.38 | 28.50 | 4,487,881 | -0.28(-0.96%) |
Jun 11, 2014 | 28.76 | 28.94 | 28.59 | 28.78 | 2,787,962 | +0.03(+0.11%) |
Jun 10, 2014 | 28.79 | 28.96 | 28.65 | 28.75 | 2,313,442 | +0.11(+0.39%) |
Jun 06, 2014 | 28.93 | 28.94 | 28.59 | 28.64 | 3,273,199 | -0.29(-1.01%) |
Jun 05, 2014 | 28.61 | 28.94 | 28.53 | 28.93 | 3,051,239 | +0.33(+1.14%) |
Jun 04, 2014 | 28.77 | 28.84 | 28.52 | 28.61 | 3,173,248 | +0.00(+0.00%) |
Jun 03, 2014 | 28.24 | 28.61 | 28.20 | 28.61 | 4,995,025 | +0.34(+1.21%) |
Jun 02, 2014 | 28.32 | 28.48 | 28.17 | 28.26 | 3,765,345 | -0.01(-0.03%) |
May 30, 2014 | 28.16 | 28.32 | 28.05 | 28.27 | 3,730,993 | +0.07(+0.25%) |
May 29, 2014 | 28.08 | 28.22 | 27.93 | 28.20 | 4,512,720 | +0.31(+1.11%) |
May 28, 2014 | 27.92 | 28.11 | 27.66 | 27.89 | 4,169,886 | -0.12(-0.42%) |
May 27, 2014 | 27.72 | 28.03 | 27.57 | 28.01 | 8,112,283 | +1.26(+4.72%) |
May 23, 2014 | 26.66 | 26.75 | 26.75 | 26.75 | 4,118,698 | +0.03(+0.10%) |
May 22, 2014 | 26.65 | 26.84 | 26.55 | 26.72 | 1,362,722 | +0.04(+0.16%) |
May 21, 2014 | 26.61 | 26.77 | 26.40 | 26.68 | 3,731,124 | +0.06(+0.21%) |
May 20, 2014 | 26.50 | 26.68 | 26.45 | 26.62 | 4,108,190 | +0.11(+0.42%) |
May 19, 2014 | 26.63 | 26.82 | 26.39 | 26.51 | 5,134,705 | -0.29(-1.07%) |
May 16, 2014 | 26.77 | 26.82 | 26.48 | 26.80 | 4,723,822 | +0.08(+0.30%) |
May 15, 2014 | 27.00 | 27.04 | 26.69 | 26.72 | 4,470,570 | -0.31(-1.14%) |
May 14, 2014 | 26.76 | 27.17 | 26.65 | 27.03 | 4,792,931 | +0.31(+1.16%) |
May 13, 2014 | 27.11 | 27.19 | 26.62 | 26.72 | 4,968,340 | -0.33(-1.23%) |
May 12, 2014 | 27.19 | 27.30 | 26.81 | 27.05 | 5,535,012 | -0.01(-0.03%) |
May 09, 2014 | 27.37 | 27.46 | 27.00 | 27.06 | 6,060,111 | -0.31(-1.13%) |
May 08, 2014 | 27.74 | 27.88 | 27.28 | 27.37 | 8,194,456 | -0.46(-1.65%) |
May 07, 2014 | 27.20 | 27.88 | 27.17 | 27.83 | 11,708,931 | +0.67(+2.48%) |
May 06, 2014 | 27.08 | 27.41 | 26.78 | 27.15 | 8,984,104 | +0.38(+1.42%) |
May 05, 2014 | 26.66 | 26.79 | 26.44 | 26.77 | 5,434,920 | +0.14(+0.54%) |
May 02, 2014 | 26.29 | 26.92 | 26.29 | 26.63 | 5,683,199 | +0.02(+0.09%) |