Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 28.75 | 29.01 | 28.74 | 28.82 | 17,049,796 | -0.12(-0.42%) |
Jan 29, 2015 | 28.69 | 28.94 | 28.55 | 28.94 | 9,245,862 | +0.19(+0.67%) |
Jan 28, 2015 | 29.11 | 29.24 | 28.65 | 28.75 | 12,279,476 | -0.19(-0.66%) |
Jan 27, 2015 | 28.55 | 29.03 | 28.53 | 28.94 | 8,254,376 | +0.18(+0.61%) |
Jan 26, 2015 | 28.35 | 28.77 | 28.34 | 28.76 | 8,258,879 | +0.40(+1.41%) |
Jan 23, 2015 | 28.28 | 28.59 | 28.28 | 28.36 | 4,673,925 | +0.11(+0.38%) |
Jan 22, 2015 | 28.02 | 28.26 | 27.86 | 28.25 | 7,284,359 | +0.29(+1.04%) |
Jan 21, 2015 | 27.72 | 27.97 | 27.65 | 27.96 | 7,489,686 | +0.25(+0.90%) |
Jan 20, 2015 | 28.06 | 28.10 | 27.64 | 27.71 | 15,374,055 | -0.14(-0.51%) |
Jan 16, 2015 | 27.77 | 27.95 | 27.71 | 27.85 | 12,267,206 | +0.05(+0.20%) |
Jan 15, 2015 | 27.44 | 27.92 | 27.44 | 27.80 | 11,240,659 | +0.36(+1.31%) |
Jan 14, 2015 | 27.41 | 27.52 | 27.28 | 27.44 | 8,550,804 | -0.10(-0.38%) |
Jan 13, 2015 | 27.66 | 27.83 | 27.32 | 27.54 | 7,904,631 | +0.00(+0.00%) |
Jan 12, 2015 | 27.50 | 27.69 | 27.25 | 27.54 | 13,674,115 | +0.07(+0.24%) |
Jan 09, 2015 | 27.62 | 27.65 | 27.38 | 27.48 | 8,563,317 | -0.15(-0.54%) |
Jan 08, 2015 | 27.27 | 27.64 | 27.23 | 27.63 | 13,679,078 | +0.50(+1.86%) |
Jan 07, 2015 | 26.53 | 27.14 | 26.38 | 27.12 | 12,476,414 | +0.80(+3.03%) |
Jan 06, 2015 | 26.41 | 26.47 | 26.03 | 26.33 | 12,786,548 | +0.00(+0.00%) |
Jan 05, 2015 | 26.47 | 26.55 | 26.24 | 26.33 | 8,240,287 | -0.19(-0.71%) |
Jan 02, 2015 | 26.75 | 27.00 | 26.39 | 26.51 | 9,276,468 | -0.28(-1.06%) |
Dec 31, 2014 | 26.92 | 26.80 | 26.80 | 26.80 | 11,623,429 | -0.13(-0.47%) |
Dec 30, 2014 | 26.86 | 27.06 | 26.86 | 26.92 | 4,480,867 | +0.05(+0.19%) |
Dec 29, 2014 | 26.82 | 26.98 | 26.71 | 26.87 | 4,174,614 | +0.04(+0.16%) |
Dec 26, 2014 | 26.83 | 26.95 | 26.81 | 26.83 | 2,293,147 | +0.10(+0.37%) |
Dec 24, 2014 | 26.89 | 26.73 | 26.73 | 26.73 | 4,690,298 | -0.10(-0.36%) |
Dec 23, 2014 | 26.92 | 26.97 | 26.60 | 26.83 | 5,358,408 | +0.03(+0.09%) |
Dec 22, 2014 | 26.58 | 26.99 | 26.58 | 26.80 | 8,346,052 | +0.28(+1.05%) |
Dec 19, 2014 | 26.69 | 26.76 | 26.46 | 26.52 | 12,576,220 | -0.04(-0.14%) |
Dec 18, 2014 | 26.33 | 26.56 | 26.21 | 26.56 | 7,507,880 | +0.49(+1.89%) |
Dec 17, 2014 | 25.77 | 26.11 | 25.62 | 26.07 | 8,388,592 | +0.40(+1.56%) |
Dec 16, 2014 | 25.67 | 26.15 | 25.65 | 25.67 | 8,946,432 | -0.01(-0.05%) |
Dec 15, 2014 | 25.73 | 26.02 | 25.60 | 25.68 | 10,420,368 | -0.01(-0.03%) |
Dec 12, 2014 | 25.62 | 26.02 | 25.54 | 25.69 | 11,070,703 | -0.14(-0.55%) |
Dec 11, 2014 | 25.62 | 25.95 | 25.62 | 25.83 | 6,061,145 | +0.22(+0.86%) |
Dec 10, 2014 | 26.04 | 26.04 | 25.59 | 25.61 | 12,058,016 | -0.05(-0.21%) |
Dec 09, 2014 | 25.46 | 25.67 | 25.24 | 25.66 | 6,391,872 | +0.05(+0.21%) |
Dec 08, 2014 | 25.46 | 25.87 | 25.37 | 25.61 | 6,189,452 | +0.16(+0.62%) |
Dec 05, 2014 | 25.45 | 25.59 | 25.34 | 25.45 | 7,739,112 | +0.09(+0.36%) |
Dec 04, 2014 | 25.27 | 25.52 | 24.88 | 25.36 | 15,045,533 | +0.88(+3.58%) |
Dec 03, 2014 | 24.89 | 24.92 | 24.43 | 24.48 | 10,898,879 | -0.35(-1.40%) |
Dec 02, 2014 | 25.02 | 25.12 | 24.72 | 24.83 | 8,448,147 | -0.14(-0.55%) |
Dec 01, 2014 | 24.96 | 25.17 | 24.90 | 24.96 | 9,041,867 | -0.01(-0.03%) |
Nov 28, 2014 | 24.88 | 25.20 | 24.86 | 24.97 | 4,921,988 | +0.26(+1.05%) |
Nov 26, 2014 | 24.54 | 24.71 | 24.71 | 24.71 | 11,184,926 | +0.17(+0.68%) |
Nov 25, 2014 | 24.45 | 24.78 | 24.30 | 24.55 | 13,077,752 | +0.13(+0.53%) |
Nov 24, 2014 | 24.43 | 24.53 | 24.39 | 24.42 | 6,435,138 | +0.06(+0.24%) |
Nov 21, 2014 | 24.53 | 24.61 | 24.32 | 24.36 | 5,823,997 | +0.06(+0.26%) |
Nov 20, 2014 | 24.34 | 24.55 | 24.23 | 24.30 | 5,606,819 | -0.11(-0.46%) |
Nov 19, 2014 | 24.52 | 24.52 | 24.36 | 24.41 | 5,366,294 | -0.01(-0.05%) |
Nov 18, 2014 | 24.33 | 24.50 | 24.25 | 24.42 | 10,257,266 | +0.10(+0.39%) |
Nov 17, 2014 | 24.09 | 24.36 | 24.08 | 24.33 | 5,922,866 | +0.24(+1.00%) |
Nov 14, 2014 | 24.37 | 24.38 | 24.05 | 24.08 | 5,903,951 | -0.28(-1.16%) |
Nov 13, 2014 | 24.41 | 24.48 | 24.21 | 24.37 | 5,055,686 | +0.00(+0.02%) |
Nov 12, 2014 | 24.24 | 24.41 | 23.90 | 24.36 | 5,796,954 | +0.12(+0.49%) |
Nov 11, 2014 | 24.44 | 24.47 | 24.14 | 24.24 | 5,807,007 | -0.12(-0.48%) |
Nov 10, 2014 | 24.06 | 24.37 | 24.02 | 24.36 | 3,626,135 | +0.32(+1.31%) |
Nov 07, 2014 | 23.96 | 24.16 | 23.90 | 24.05 | 5,671,775 | +0.02(+0.07%) |
Nov 06, 2014 | 24.03 | 24.16 | 23.87 | 24.03 | 5,918,645 | +0.10(+0.43%) |
Nov 05, 2014 | 24.04 | 24.19 | 23.80 | 23.92 | 7,098,706 | +0.18(+0.75%) |
Nov 04, 2014 | 23.50 | 23.76 | 23.48 | 23.75 | 8,688,810 | +0.27(+1.13%) |
Nov 03, 2014 | 23.18 | 23.52 | 23.17 | 23.48 | 6,713,991 | +0.30(+1.31%) |
Oct 31, 2014 | 23.14 | 23.34 | 23.10 | 23.18 | 8,188,739 | +0.27(+1.18%) |
Oct 30, 2014 | 22.66 | 22.93 | 22.59 | 22.91 | 5,452,518 | +0.21(+0.93%) |
Oct 29, 2014 | 22.74 | 22.86 | 22.54 | 22.69 | 6,285,275 | -0.03(-0.15%) |
Oct 28, 2014 | 22.75 | 22.75 | 22.62 | 22.73 | 7,919,263 | +0.02(+0.11%) |
Oct 27, 2014 | 22.56 | 22.54 | 22.54 | 22.70 | 5,441,679 | +0.16(+0.70%) |
Oct 24, 2014 | 22.61 | 22.64 | 22.44 | 22.54 | 5,998,574 | -0.04(-0.18%) |
Oct 23, 2014 | 22.60 | 22.82 | 22.55 | 22.58 | 5,522,991 | +0.08(+0.37%) |
Oct 22, 2014 | 22.43 | 22.81 | 22.43 | 22.50 | 8,154,614 | +0.17(+0.75%) |
Oct 21, 2014 | 22.11 | 22.41 | 22.02 | 22.34 | 6,115,919 | +0.35(+1.59%) |
Oct 20, 2014 | 21.46 | 22.02 | 21.44 | 21.99 | 7,037,038 | +0.50(+2.32%) |
Oct 17, 2014 | 21.45 | 21.54 | 21.22 | 21.49 | 12,636,935 | +0.18(+0.84%) |
Oct 16, 2014 | 21.34 | 21.59 | 21.23 | 21.31 | 14,672,293 | -0.47(-2.14%) |
Oct 15, 2014 | 21.90 | 21.99 | 21.15 | 21.77 | 18,538,016 | -0.44(-1.99%) |
Oct 14, 2014 | 22.12 | 22.25 | 22.07 | 22.21 | 10,160,108 | +0.20(+0.93%) |
Oct 13, 2014 | 22.44 | 22.46 | 21.98 | 22.01 | 14,366,338 | -0.42(-1.87%) |
Oct 10, 2014 | 22.26 | 22.62 | 22.24 | 22.43 | 12,262,759 | +0.27(+1.24%) |
Oct 09, 2014 | 22.46 | 22.57 | 22.09 | 22.16 | 11,906,066 | -0.34(-1.50%) |
Oct 08, 2014 | 22.09 | 22.52 | 22.00 | 22.49 | 10,981,865 | +0.47(+2.12%) |
Oct 07, 2014 | 22.02 | 22.08 | 21.88 | 22.03 | 9,824,573 | -0.03(-0.13%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.00 | 22.06 | 8,482,663 | +0.06(+0.27%) |
Oct 03, 2014 | 21.56 | 22.03 | 21.54 | 22.00 | 8,807,588 | +0.57(+2.68%) |
Oct 02, 2014 | 21.53 | 21.58 | 21.33 | 21.42 | 4,537,421 | -0.04(-0.19%) |
Oct 01, 2014 | 21.60 | 21.62 | 21.44 | 21.47 | 6,103,946 | -0.17(-0.77%) |
Sep 30, 2014 | 21.77 | 21.84 | 21.55 | 21.63 | 7,815,866 | +0.01(+0.06%) |
Sep 29, 2014 | 21.42 | 21.65 | 21.40 | 21.62 | 3,981,999 | +0.10(+0.46%) |
Sep 26, 2014 | 21.53 | 21.62 | 21.40 | 21.52 | 4,128,507 | +0.02(+0.08%) |
Sep 25, 2014 | 21.86 | 21.92 | 21.50 | 21.50 | 7,256,399 | -0.45(-2.06%) |
Sep 24, 2014 | 21.71 | 22.03 | 21.65 | 21.96 | 7,015,760 | +0.31(+1.44%) |
Sep 23, 2014 | 21.60 | 21.74 | 21.56 | 21.64 | 6,361,707 | +0.00(+0.00%) |
Sep 22, 2014 | 21.70 | 21.74 | 21.61 | 21.64 | 5,710,215 | -0.05(-0.23%) |
Sep 19, 2014 | 21.93 | 21.95 | 21.67 | 21.69 | 12,751,268 | -0.14(-0.65%) |
Sep 18, 2014 | 21.79 | 21.86 | 21.70 | 21.84 | 5,480,186 | +0.08(+0.36%) |
Sep 17, 2014 | 21.71 | 21.86 | 21.67 | 21.76 | 5,708,972 | +0.03(+0.15%) |
Sep 16, 2014 | 21.40 | 21.82 | 21.39 | 21.72 | 8,212,140 | +0.28(+1.30%) |
Sep 15, 2014 | 21.57 | 21.57 | 21.39 | 21.45 | 7,214,930 | -0.12(-0.54%) |
Sep 12, 2014 | 21.70 | 21.71 | 21.40 | 21.56 | 14,252,164 | -0.14(-0.65%) |
Sep 11, 2014 | 21.88 | 21.92 | 21.29 | 21.70 | 15,747,875 | +0.12(+0.58%) |
Sep 10, 2014 | 21.53 | 21.64 | 21.38 | 21.58 | 8,039,031 | +0.05(+0.25%) |
Sep 09, 2014 | 21.87 | 21.88 | 21.50 | 21.52 | 5,794,043 | -0.18(-0.82%) |
Sep 08, 2014 | 21.77 | 21.93 | 21.61 | 21.70 | 6,049,042 | -0.10(-0.46%) |
Sep 05, 2014 | 21.56 | 21.81 | 21.53 | 21.80 | 5,178,978 | +0.23(+1.08%) |
Sep 04, 2014 | 21.46 | 21.73 | 21.46 | 21.57 | 5,017,725 | +0.10(+0.48%) |
Sep 03, 2014 | 21.47 | 21.49 | 21.41 | 21.47 | 5,076,138 | +0.11(+0.53%) |
Sep 02, 2014 | 21.23 | 21.47 | 21.20 | 21.35 | 5,750,293 | +0.15(+0.69%) |
Aug 29, 2014 | 21.26 | 21.21 | 21.21 | 21.21 | 10,497,474 | -0.01(-0.04%) |
Aug 28, 2014 | 21.11 | 21.25 | 21.09 | 21.22 | 4,664,693 | +0.06(+0.28%) |
Aug 27, 2014 | 20.98 | 21.16 | 20.91 | 21.16 | 4,614,934 | +0.16(+0.75%) |
Aug 26, 2014 | 20.92 | 21.06 | 20.86 | 21.00 | 5,356,740 | +0.15(+0.70%) |
Aug 25, 2014 | 21.03 | 21.06 | 20.81 | 20.85 | 4,741,930 | -0.07(-0.34%) |
Aug 22, 2014 | 20.99 | 21.08 | 20.90 | 20.93 | 4,718,125 | -0.06(-0.30%) |
Aug 21, 2014 | 21.02 | 21.08 | 20.98 | 20.99 | 4,277,986 | -0.03(-0.16%) |
Aug 20, 2014 | 20.98 | 21.04 | 20.81 | 21.02 | 4,679,075 | +0.05(+0.26%) |
Aug 19, 2014 | 20.89 | 21.04 | 20.79 | 20.97 | 7,834,829 | +0.09(+0.42%) |
Aug 18, 2014 | 20.94 | 21.00 | 20.83 | 20.88 | 6,719,979 | +0.01(+0.04%) |
Aug 15, 2014 | 21.03 | 21.09 | 20.77 | 20.87 | 6,902,730 | -0.16(-0.75%) |
Aug 14, 2014 | 20.73 | 21.04 | 20.66 | 21.03 | 4,305,286 | +0.34(+1.63%) |
Aug 13, 2014 | 20.81 | 20.87 | 20.68 | 20.69 | 6,286,720 | -0.09(-0.41%) |
Aug 12, 2014 | 20.80 | 20.88 | 20.75 | 20.78 | 5,093,573 | -0.06(-0.28%) |
Aug 11, 2014 | 20.56 | 20.91 | 20.56 | 20.84 | 5,234,880 | +0.35(+1.70%) |
Aug 08, 2014 | 20.30 | 20.51 | 20.25 | 20.49 | 2,957,212 | +0.18(+0.90%) |
Aug 07, 2014 | 20.54 | 20.54 | 20.25 | 20.30 | 3,333,558 | -0.10(-0.51%) |
Aug 06, 2014 | 20.19 | 20.50 | 20.14 | 20.41 | 5,989,081 | +0.21(+1.05%) |
Aug 05, 2014 | 20.34 | 20.54 | 20.15 | 20.20 | 5,188,280 | -0.27(-1.32%) |
Aug 04, 2014 | 20.45 | 20.50 | 20.32 | 20.47 | 3,791,568 | +0.05(+0.22%) |
Aug 01, 2014 | 20.32 | 20.49 | 20.27 | 20.42 | 4,943,827 | +0.11(+0.55%) |
Jul 31, 2014 | 20.54 | 20.54 | 20.30 | 20.31 | 5,951,672 | -0.31(-1.51%) |
Jul 30, 2014 | 20.88 | 20.92 | 20.61 | 20.62 | 9,002,946 | -0.22(-1.05%) |
Jul 29, 2014 | 20.91 | 20.95 | 20.80 | 20.84 | 6,671,107 | +0.05(+0.26%) |
Jul 28, 2014 | 21.04 | 21.12 | 20.78 | 20.79 | 5,403,233 | -0.24(-1.14%) |
Jul 25, 2014 | 21.10 | 21.18 | 20.99 | 21.03 | 4,627,930 | -0.12(-0.57%) |
Jul 24, 2014 | 20.86 | 21.35 | 20.83 | 21.15 | 6,775,088 | +0.34(+1.65%) |
Jul 23, 2014 | 20.83 | 20.86 | 20.64 | 20.80 | 5,395,687 | +0.00(+0.00%) |
Jul 22, 2014 | 20.57 | 20.85 | 20.55 | 20.80 | 9,483,559 | +0.29(+1.39%) |
Jul 21, 2014 | 20.52 | 20.63 | 20.49 | 20.52 | 3,892,029 | -0.05(-0.24%) |
Jul 18, 2014 | 20.43 | 20.60 | 20.39 | 20.57 | 4,884,835 | +0.13(+0.65%) |
Jul 17, 2014 | 20.32 | 20.52 | 20.27 | 20.43 | 5,980,333 | -0.03(-0.14%) |
Jul 16, 2014 | 20.37 | 20.47 | 20.33 | 20.46 | 5,182,391 | +0.01(+0.04%) |
Jul 15, 2014 | 20.57 | 20.58 | 20.34 | 20.45 | 7,477,491 | +0.03(+0.14%) |
Jul 14, 2014 | 20.30 | 20.44 | 20.27 | 20.42 | 6,453,506 | +0.18(+0.90%) |
Jul 11, 2014 | 20.31 | 20.38 | 20.23 | 20.24 | 6,685,662 | -0.06(-0.31%) |
Jul 10, 2014 | 20.28 | 20.40 | 20.24 | 20.30 | 5,861,156 | -0.13(-0.65%) |
Jul 09, 2014 | 20.42 | 20.50 | 20.29 | 20.44 | 7,857,736 | +0.13(+0.65%) |
Jul 08, 2014 | 20.47 | 20.52 | 20.24 | 20.30 | 8,235,297 | -0.21(-1.01%) |
Jul 07, 2014 | 20.52 | 20.60 | 20.41 | 20.51 | 4,655,168 | -0.08(-0.38%) |
Jul 03, 2014 | 20.55 | 20.59 | 20.59 | 20.59 | 9,716,496 | +0.10(+0.47%) |
Jul 02, 2014 | 20.50 | 20.60 | 20.38 | 20.50 | 6,185,381 | -0.04(-0.20%) |
Jul 01, 2014 | 20.40 | 20.65 | 20.36 | 20.54 | 6,607,760 | +0.04(+0.20%) |
Jun 30, 2014 | 20.61 | 20.69 | 20.46 | 20.50 | 8,056,959 | -0.20(-0.98%) |
Jun 27, 2014 | 20.52 | 20.71 | 20.40 | 20.70 | 10,308,877 | +0.22(+1.07%) |
Jun 26, 2014 | 20.42 | 20.63 | 20.33 | 20.48 | 8,286,238 | +0.07(+0.35%) |
Jun 25, 2014 | 20.41 | 20.49 | 20.33 | 20.41 | 7,812,084 | +0.02(+0.10%) |
Jun 24, 2014 | 20.44 | 20.52 | 20.35 | 20.39 | 6,472,971 | -0.10(-0.47%) |
Jun 23, 2014 | 20.57 | 20.63 | 20.45 | 20.48 | 6,126,853 | -0.18(-0.88%) |
Jun 20, 2014 | 20.69 | 20.81 | 20.57 | 20.67 | 18,436,596 | +0.07(+0.36%) |
Jun 19, 2014 | 20.71 | 20.81 | 20.45 | 20.59 | 18,901,340 | +0.99(+5.06%) |
Jun 18, 2014 | 19.43 | 19.60 | 19.39 | 19.60 | 8,429,919 | +0.16(+0.81%) |
Jun 17, 2014 | 19.55 | 19.67 | 19.42 | 19.44 | 7,656,154 | -0.08(-0.40%) |
Jun 16, 2014 | 19.54 | 19.65 | 19.48 | 19.52 | 6,310,518 | -0.03(-0.15%) |
Jun 13, 2014 | 19.62 | 19.69 | 19.51 | 19.55 | 3,924,120 | -0.04(-0.19%) |
Jun 12, 2014 | 19.84 | 19.84 | 19.51 | 19.59 | 7,420,723 | -0.32(-1.60%) |
Jun 11, 2014 | 19.92 | 20.01 | 19.69 | 19.91 | 8,313,602 | +0.04(+0.21%) |
Jun 10, 2014 | 20.07 | 20.08 | 19.72 | 19.87 | 6,873,774 | -0.09(-0.46%) |
Jun 06, 2014 | 19.99 | 20.04 | 19.93 | 19.96 | 6,258,178 | -0.02(-0.10%) |
Jun 05, 2014 | 19.90 | 20.05 | 19.82 | 19.98 | 5,586,240 | +0.06(+0.29%) |
Jun 04, 2014 | 19.80 | 19.98 | 19.75 | 19.92 | 3,595,390 | +0.08(+0.40%) |
Jun 03, 2014 | 19.74 | 19.87 | 19.64 | 19.84 | 7,489,393 | +0.14(+0.72%) |
Jun 02, 2014 | 19.82 | 19.86 | 19.59 | 19.70 | 5,984,277 | -0.10(-0.48%) |
May 30, 2014 | 19.36 | 19.81 | 19.36 | 19.79 | 6,953,505 | +0.43(+2.23%) |
May 29, 2014 | 19.44 | 19.50 | 19.28 | 19.36 | 10,009,120 | +0.00(+0.02%) |
May 28, 2014 | 19.47 | 19.56 | 19.36 | 19.36 | 4,414,824 | -0.13(-0.66%) |
May 27, 2014 | 19.46 | 19.49 | 19.38 | 19.49 | 3,745,322 | +0.06(+0.32%) |
May 23, 2014 | 19.25 | 19.43 | 19.43 | 19.43 | 8,916,274 | +0.18(+0.93%) |
May 22, 2014 | 19.84 | 19.86 | 19.24 | 19.25 | 5,846,191 | -0.24(-1.21%) |
May 21, 2014 | 19.36 | 19.52 | 19.33 | 19.48 | 7,785,060 | +0.19(+0.97%) |
May 20, 2014 | 19.38 | 19.46 | 19.26 | 19.30 | 6,695,941 | -0.11(-0.58%) |
May 19, 2014 | 19.45 | 19.53 | 19.35 | 19.41 | 6,474,525 | -0.07(-0.38%) |
May 16, 2014 | 19.22 | 19.54 | 19.22 | 19.48 | 12,683,474 | +0.29(+1.51%) |
May 15, 2014 | 19.27 | 19.33 | 19.06 | 19.19 | 8,472,395 | -0.16(-0.81%) |
May 14, 2014 | 19.26 | 19.46 | 19.25 | 19.35 | 6,603,423 | +0.03(+0.17%) |
May 13, 2014 | 19.28 | 19.39 | 19.20 | 19.32 | 6,755,753 | +0.03(+0.14%) |
May 12, 2014 | 19.23 | 19.33 | 19.18 | 19.29 | 7,967,695 | +0.14(+0.71%) |
May 09, 2014 | 19.05 | 19.21 | 19.05 | 19.15 | 7,017,899 | +0.13(+0.67%) |
May 08, 2014 | 19.12 | 19.34 | 19.01 | 19.03 | 11,050,094 | -0.12(-0.65%) |
May 07, 2014 | 19.00 | 19.19 | 18.72 | 19.15 | 12,200,486 | -0.02(-0.09%) |
May 06, 2014 | 19.15 | 19.22 | 19.06 | 19.17 | 8,987,869 | -0.02(-0.13%) |
May 05, 2014 | 19.15 | 19.27 | 19.08 | 19.19 | 7,264,848 | -0.02(-0.13%) |
May 02, 2014 | 19.06 | 19.32 | 18.99 | 19.22 | 13,291,709 | +0.14(+0.74%) |
May 01, 2014 | 19.05 | 19.14 | 18.96 | 19.08 | 8,328,810 | +0.05(+0.28%) |
Apr 30, 2014 | 18.80 | 19.02 | 18.73 | 19.02 | 7,746,360 | +0.20(+1.08%) |
Apr 29, 2014 | 18.87 | 18.96 | 18.81 | 18.82 | 6,986,098 | +0.00(+0.02%) |
Apr 28, 2014 | 18.70 | 18.90 | 18.68 | 18.82 | 7,911,795 | +0.16(+0.86%) |
Apr 25, 2014 | 18.68 | 18.73 | 18.48 | 18.65 | 7,337,114 | -0.08(-0.44%) |
Apr 24, 2014 | 18.77 | 18.86 | 18.53 | 18.74 | 7,875,648 | -0.04(-0.22%) |
Apr 23, 2014 | 18.65 | 18.87 | 18.62 | 18.78 | 7,985,770 | +0.10(+0.55%) |
Apr 22, 2014 | 18.47 | 18.83 | 18.39 | 18.68 | 9,351,666 | +0.20(+1.10%) |
Apr 21, 2014 | 18.28 | 18.52 | 18.28 | 18.47 | 5,800,401 | +0.18(+0.97%) |
Apr 17, 2014 | 18.24 | 18.30 | 18.30 | 18.30 | 15,562,613 | -0.02(-0.09%) |
Apr 16, 2014 | 18.29 | 18.35 | 18.16 | 18.31 | 9,112,566 | +0.12(+0.68%) |
Apr 15, 2014 | 18.40 | 18.45 | 18.09 | 18.19 | 8,620,899 | -0.23(-1.26%) |
Apr 14, 2014 | 18.25 | 18.43 | 18.22 | 18.42 | 7,428,923 | +0.24(+1.32%) |
Apr 11, 2014 | 18.06 | 18.25 | 18.05 | 18.18 | 10,753,693 | +0.05(+0.30%) |
Apr 10, 2014 | 18.46 | 18.57 | 18.13 | 18.13 | 9,771,349 | -0.35(-1.90%) |
Apr 09, 2014 | 18.40 | 18.58 | 18.34 | 18.48 | 9,838,573 | +0.17(+0.93%) |
Apr 08, 2014 | 18.27 | 18.42 | 18.24 | 18.31 | 10,632,622 | +0.07(+0.38%) |
Apr 07, 2014 | 18.46 | 18.59 | 18.22 | 18.24 | 10,048,370 | -0.22(-1.21%) |
Apr 04, 2014 | 18.54 | 18.75 | 18.45 | 18.46 | 12,051,196 | -0.12(-0.62%) |
Apr 03, 2014 | 18.73 | 18.79 | 18.50 | 18.58 | 10,790,136 | -0.12(-0.66%) |
Apr 02, 2014 | 18.07 | 18.71 | 18.05 | 18.70 | 17,777,568 | +0.68(+3.76%) |
Apr 01, 2014 | 18.07 | 18.20 | 17.90 | 18.02 | 9,918,908 | -0.01(-0.07%) |
Mar 31, 2014 | 18.23 | 18.26 | 17.97 | 18.03 | 8,392,111 | -0.12(-0.68%) |
Mar 28, 2014 | 18.03 | 18.22 | 17.94 | 18.16 | 10,200,434 | +0.13(+0.73%) |
Mar 27, 2014 | 17.88 | 18.06 | 17.77 | 18.03 | 8,655,841 | +0.15(+0.83%) |
Mar 26, 2014 | 18.08 | 18.18 | 17.88 | 17.88 | 7,194,337 | -0.10(-0.55%) |
Mar 25, 2014 | 18.08 | 18.18 | 17.90 | 17.98 | 6,209,081 | -0.04(-0.23%) |
Mar 24, 2014 | 18.25 | 18.32 | 17.98 | 18.02 | 6,635,733 | -0.15(-0.82%) |
Mar 21, 2014 | 18.22 | 18.41 | 18.07 | 18.17 | 13,437,765 | -0.01(-0.05%) |
Mar 20, 2014 | 18.03 | 18.23 | 18.02 | 18.18 | 4,729,778 | +0.12(+0.69%) |
Mar 19, 2014 | 18.20 | 18.29 | 17.94 | 18.05 | 6,930,431 | -0.13(-0.70%) |
Mar 18, 2014 | 18.21 | 18.26 | 18.16 | 18.18 | 6,402,962 | -0.01(-0.05%) |
Mar 17, 2014 | 18.20 | 18.25 | 18.02 | 18.19 | 7,169,538 | +0.05(+0.25%) |
Mar 14, 2014 | 17.96 | 18.21 | 17.96 | 18.14 | 7,948,567 | +0.17(+0.97%) |
Mar 13, 2014 | 18.13 | 18.37 | 17.95 | 17.97 | 15,439,952 | -0.16(-0.87%) |
Mar 12, 2014 | 17.94 | 18.13 | 17.87 | 18.13 | 10,320,486 | +0.22(+1.22%) |
Mar 11, 2014 | 18.14 | 18.22 | 17.84 | 17.91 | 15,125,076 | -0.17(-0.94%) |
Mar 10, 2014 | 18.06 | 18.10 | 18.01 | 18.08 | 13,658,035 | -0.01(-0.07%) |
Mar 07, 2014 | 17.97 | 18.33 | 17.92 | 18.09 | 21,236,204 | +0.17(+0.95%) |
Mar 06, 2014 | 18.52 | 18.70 | 17.81 | 17.92 | 31,359,154 | -0.13(-0.71%) |
Mar 05, 2014 | 17.53 | 18.07 | 17.47 | 18.05 | 25,022,768 | +0.53(+3.04%) |
Mar 04, 2014 | 17.46 | 17.76 | 17.38 | 17.51 | 17,370,234 | +0.17(+0.95%) |
Mar 03, 2014 | 17.22 | 17.49 | 17.02 | 17.35 | 17,652,546 | +0.02(+0.12%) |
Feb 28, 2014 | 16.61 | 17.34 | 16.58 | 17.33 | 19,414,322 | +0.74(+4.48%) |
Feb 27, 2014 | 16.54 | 16.67 | 16.51 | 16.58 | 4,786,343 | +0.05(+0.27%) |
Feb 26, 2014 | 16.45 | 16.65 | 16.38 | 16.54 | 10,821,680 | +0.16(+0.96%) |
Feb 25, 2014 | 16.41 | 16.51 | 16.31 | 16.38 | 8,444,015 | -0.05(-0.33%) |
Feb 24, 2014 | 16.42 | 16.57 | 16.36 | 16.44 | 9,785,817 | +0.07(+0.45%) |
Feb 21, 2014 | 16.21 | 16.38 | 16.09 | 16.36 | 11,658,496 | +0.13(+0.81%) |
Feb 20, 2014 | 16.02 | 16.35 | 16.00 | 16.23 | 14,312,347 | +0.21(+1.32%) |
Feb 19, 2014 | 15.51 | 16.07 | 15.46 | 16.02 | 13,607,351 | +0.48(+3.11%) |
Feb 18, 2014 | 15.55 | 15.55 | 15.39 | 15.54 | 6,917,499 | +0.09(+0.59%) |
Feb 14, 2014 | 15.31 | 15.44 | 15.44 | 15.44 | 12,783,126 | +0.12(+0.78%) |
Feb 13, 2014 | 15.11 | 15.36 | 15.03 | 15.32 | 5,820,250 | +0.07(+0.43%) |
Feb 12, 2014 | 15.27 | 15.36 | 15.20 | 15.26 | 6,338,659 | +0.00(+0.01%) |
Feb 11, 2014 | 14.85 | 15.26 | 14.80 | 15.26 | 12,676,272 | +0.37(+2.49%) |
Feb 10, 2014 | 14.90 | 14.98 | 14.85 | 14.89 | 6,893,245 | -0.04(-0.25%) |
Feb 07, 2014 | 15.15 | 15.17 | 14.87 | 14.92 | 9,809,551 | -0.20(-1.31%) |
Feb 06, 2014 | 14.63 | 15.14 | 14.61 | 15.12 | 12,328,434 | +0.54(+3.70%) |
Feb 05, 2014 | 14.51 | 14.65 | 14.45 | 14.58 | 7,903,739 | -0.01(-0.06%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.49 | 14.59 | 8,572,922 | +0.04(+0.25%) |