Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.08 | 28.56 | 28.05 | 28.33 | 9,489,694 | +0.14(+0.48%) |
Apr 29, 2015 | 28.43 | 28.44 | 27.94 | 28.19 | 7,557,263 | -0.30(-1.06%) |
Apr 28, 2015 | 28.73 | 28.73 | 28.33 | 28.49 | 6,454,563 | -0.17(-0.60%) |
Apr 27, 2015 | 29.08 | 29.12 | 28.65 | 28.66 | 7,218,628 | -0.43(-1.48%) |
Apr 24, 2015 | 29.12 | 29.18 | 29.00 | 29.09 | 5,303,610 | -0.02(-0.06%) |
Apr 23, 2015 | 29.10 | 29.23 | 29.00 | 29.11 | 5,735,930 | -0.04(-0.12%) |
Apr 22, 2015 | 29.08 | 29.23 | 28.87 | 29.15 | 7,577,435 | +0.05(+0.18%) |
Apr 21, 2015 | 29.03 | 29.23 | 29.00 | 29.09 | 7,592,731 | +0.14(+0.49%) |
Apr 20, 2015 | 28.64 | 29.08 | 28.58 | 28.95 | 14,408,661 | +0.32(+1.10%) |
Apr 17, 2015 | 28.98 | 28.98 | 28.56 | 28.64 | 11,922,290 | -0.54(-1.85%) |
Apr 16, 2015 | 29.33 | 29.37 | 29.14 | 29.18 | 6,942,563 | -0.11(-0.39%) |
Apr 15, 2015 | 29.60 | 29.66 | 29.26 | 29.29 | 9,086,692 | -0.24(-0.80%) |
Apr 14, 2015 | 29.88 | 30.01 | 29.50 | 29.53 | 8,689,920 | -0.38(-1.26%) |
Apr 13, 2015 | 30.09 | 30.16 | 29.87 | 29.91 | 5,676,563 | -0.17(-0.57%) |
Apr 10, 2015 | 30.25 | 30.25 | 30.04 | 30.08 | 4,846,844 | -0.04(-0.15%) |
Apr 09, 2015 | 30.45 | 30.65 | 29.96 | 30.12 | 7,343,685 | -0.31(-1.01%) |
Apr 08, 2015 | 30.22 | 30.47 | 30.10 | 30.43 | 4,583,539 | +0.30(+0.99%) |
Apr 07, 2015 | 30.37 | 30.52 | 30.09 | 30.13 | 3,727,431 | -0.29(-0.94%) |
Apr 06, 2015 | 30.25 | 30.67 | 30.17 | 30.41 | 3,613,303 | -0.01(-0.03%) |
Apr 02, 2015 | 30.40 | 30.42 | 30.42 | 30.42 | 3,940,266 | +0.16(+0.54%) |
Apr 01, 2015 | 30.76 | 30.77 | 30.18 | 30.26 | 7,402,107 | -0.48(-1.57%) |
Mar 31, 2015 | 30.88 | 31.16 | 30.73 | 30.74 | 7,314,668 | -0.18(-0.60%) |
Mar 30, 2015 | 30.72 | 31.17 | 30.55 | 30.93 | 8,144,419 | +0.39(+1.26%) |
Mar 27, 2015 | 30.23 | 30.55 | 30.18 | 30.54 | 6,887,384 | +0.25(+0.83%) |
Mar 26, 2015 | 30.36 | 30.39 | 30.02 | 30.29 | 10,073,910 | -0.23(-0.75%) |
Mar 25, 2015 | 30.72 | 30.79 | 30.46 | 30.52 | 12,013,221 | -0.24(-0.77%) |
Mar 24, 2015 | 30.39 | 30.87 | 30.30 | 30.76 | 10,472,844 | +0.26(+0.86%) |
Mar 23, 2015 | 30.41 | 30.84 | 30.32 | 30.49 | 10,358,303 | +0.00(+0.01%) |
Mar 20, 2015 | 29.98 | 30.51 | 29.96 | 30.49 | 13,274,918 | +0.57(+1.92%) |
Mar 19, 2015 | 29.87 | 29.96 | 29.72 | 29.91 | 6,440,536 | +0.09(+0.31%) |
Mar 18, 2015 | 29.98 | 29.98 | 29.28 | 29.82 | 8,032,381 | -0.16(-0.53%) |
Mar 17, 2015 | 29.96 | 30.20 | 29.87 | 29.98 | 6,587,185 | -0.15(-0.51%) |
Mar 16, 2015 | 29.87 | 30.25 | 29.87 | 30.13 | 6,191,333 | +0.29(+0.99%) |
Mar 13, 2015 | 30.12 | 30.12 | 29.61 | 29.84 | 6,058,119 | -0.31(-1.02%) |
Mar 12, 2015 | 29.63 | 30.17 | 29.63 | 30.15 | 5,952,637 | +0.68(+2.29%) |
Mar 11, 2015 | 29.64 | 29.84 | 29.42 | 29.47 | 5,892,132 | -0.20(-0.68%) |
Mar 10, 2015 | 29.83 | 29.94 | 29.62 | 29.67 | 5,385,927 | -0.27(-0.91%) |
Mar 09, 2015 | 29.90 | 30.08 | 29.78 | 29.94 | 4,094,381 | +0.09(+0.29%) |
Mar 06, 2015 | 29.98 | 30.27 | 29.82 | 29.86 | 5,005,321 | -0.30(-1.00%) |
Mar 05, 2015 | 29.98 | 30.24 | 29.98 | 30.16 | 5,662,666 | +0.19(+0.63%) |
Mar 04, 2015 | 30.05 | 30.11 | 29.73 | 29.97 | 5,562,786 | -0.14(-0.47%) |
Mar 03, 2015 | 30.34 | 30.37 | 29.87 | 30.11 | 6,725,205 | -0.38(-1.24%) |
Mar 02, 2015 | 30.18 | 30.57 | 30.12 | 30.49 | 10,035,765 | +0.36(+1.21%) |
Feb 27, 2015 | 29.97 | 30.35 | 29.93 | 30.12 | 8,947,267 | +0.25(+0.84%) |
Feb 26, 2015 | 30.09 | 30.27 | 29.81 | 29.87 | 12,362,242 | -0.57(-1.89%) |
Feb 25, 2015 | 29.05 | 30.66 | 28.75 | 30.45 | 20,942,094 | +0.97(+3.31%) |
Feb 24, 2015 | 30.07 | 30.28 | 29.44 | 29.48 | 14,234,182 | -0.54(-1.81%) |
Feb 23, 2015 | 30.25 | 30.31 | 29.92 | 30.02 | 6,970,651 | -0.14(-0.48%) |
Feb 20, 2015 | 29.75 | 30.20 | 29.69 | 30.16 | 6,049,852 | +0.40(+1.34%) |
Feb 19, 2015 | 29.73 | 29.87 | 29.69 | 29.76 | 5,116,461 | +0.07(+0.22%) |
Feb 18, 2015 | 30.01 | 30.07 | 29.68 | 29.70 | 7,924,757 | -0.40(-1.34%) |
Feb 17, 2015 | 30.46 | 30.46 | 30.02 | 30.10 | 6,856,132 | -0.29(-0.94%) |
Feb 13, 2015 | 30.22 | 30.39 | 30.39 | 30.39 | 6,193,507 | +0.16(+0.52%) |
Feb 12, 2015 | 30.13 | 30.24 | 29.87 | 30.23 | 7,394,344 | +0.23(+0.76%) |
Feb 11, 2015 | 29.97 | 30.12 | 29.88 | 30.00 | 5,718,832 | +0.03(+0.10%) |
Feb 10, 2015 | 29.89 | 30.02 | 29.80 | 29.97 | 6,961,580 | +0.42(+1.43%) |
Feb 09, 2015 | 29.76 | 29.82 | 29.50 | 29.55 | 4,440,514 | -0.33(-1.10%) |
Feb 06, 2015 | 30.00 | 30.16 | 29.75 | 29.88 | 5,091,670 | -0.08(-0.28%) |
Feb 05, 2015 | 29.89 | 30.05 | 29.74 | 29.96 | 6,314,994 | +0.25(+0.84%) |
Feb 04, 2015 | 29.50 | 29.85 | 29.33 | 29.71 | 8,309,755 | +0.25(+0.85%) |
Feb 03, 2015 | 28.93 | 29.50 | 28.93 | 29.46 | 5,712,329 | +0.63(+2.17%) |
Feb 02, 2015 | 28.85 | 28.97 | 28.14 | 28.83 | 7,794,420 | -0.03(-0.11%) |
Jan 30, 2015 | 29.35 | 29.41 | 28.84 | 28.86 | 7,004,687 | -0.73(-2.47%) |
Jan 29, 2015 | 29.43 | 29.62 | 29.10 | 29.60 | 6,484,555 | +0.15(+0.51%) |
Jan 28, 2015 | 30.10 | 30.36 | 29.42 | 29.45 | 7,070,134 | -0.43(-1.44%) |
Jan 27, 2015 | 29.61 | 30.06 | 29.51 | 29.88 | 6,842,513 | +0.05(+0.16%) |
Jan 26, 2015 | 29.48 | 29.88 | 29.44 | 29.83 | 6,196,677 | +0.22(+0.75%) |
Jan 23, 2015 | 29.60 | 29.74 | 29.42 | 29.60 | 4,902,275 | +0.06(+0.19%) |
Jan 22, 2015 | 29.10 | 29.65 | 28.90 | 29.55 | 5,841,337 | +0.65(+2.26%) |
Jan 21, 2015 | 28.93 | 29.25 | 28.81 | 28.90 | 6,954,390 | -0.09(-0.32%) |
Jan 20, 2015 | 29.39 | 29.41 | 28.76 | 28.99 | 6,480,784 | -0.23(-0.79%) |
Jan 16, 2015 | 28.59 | 29.27 | 28.50 | 29.22 | 7,462,076 | +0.64(+2.25%) |
Jan 15, 2015 | 28.99 | 29.35 | 28.57 | 28.58 | 8,456,725 | -0.42(-1.43%) |
Jan 14, 2015 | 28.87 | 29.17 | 28.71 | 28.99 | 8,349,998 | -0.41(-1.38%) |
Jan 13, 2015 | 29.75 | 29.96 | 29.29 | 29.40 | 10,094,442 | -0.11(-0.36%) |
Jan 12, 2015 | 29.72 | 29.87 | 29.50 | 29.50 | 8,238,365 | -0.15(-0.52%) |
Jan 09, 2015 | 30.11 | 30.11 | 29.32 | 29.66 | 9,142,283 | -0.37(-1.24%) |
Jan 08, 2015 | 29.99 | 30.20 | 29.89 | 30.03 | 9,499,730 | +0.16(+0.53%) |
Jan 07, 2015 | 29.37 | 29.93 | 29.34 | 29.87 | 7,027,805 | +0.60(+2.05%) |
Jan 06, 2015 | 29.55 | 29.91 | 29.02 | 29.27 | 7,020,433 | -0.14(-0.49%) |
Jan 05, 2015 | 29.52 | 29.74 | 29.34 | 29.42 | 7,258,078 | -0.33(-1.12%) |
Jan 02, 2015 | 30.05 | 30.26 | 29.55 | 29.75 | 6,043,267 | -0.27(-0.90%) |
Dec 31, 2014 | 30.13 | 30.02 | 30.02 | 30.02 | 6,652,104 | +0.06(+0.20%) |
Dec 30, 2014 | 29.84 | 30.03 | 29.69 | 29.96 | 4,163,661 | +0.03(+0.10%) |
Dec 29, 2014 | 29.70 | 30.16 | 29.69 | 29.93 | 5,146,315 | +0.13(+0.44%) |
Dec 26, 2014 | 29.74 | 29.97 | 29.67 | 29.80 | 3,357,778 | +0.09(+0.29%) |
Dec 24, 2014 | 29.86 | 29.71 | 29.71 | 29.71 | 2,669,385 | -0.11(-0.37%) |
Dec 23, 2014 | 29.61 | 29.95 | 29.50 | 29.82 | 5,133,037 | +0.38(+1.28%) |
Dec 22, 2014 | 29.00 | 29.54 | 28.95 | 29.44 | 6,677,448 | +0.52(+1.79%) |
Dec 19, 2014 | 29.46 | 29.48 | 28.66 | 28.93 | 11,655,631 | -0.44(-1.49%) |
Dec 18, 2014 | 28.94 | 29.37 | 28.64 | 29.36 | 10,457,334 | +0.75(+2.63%) |
Dec 17, 2014 | 28.68 | 28.78 | 28.19 | 28.61 | 8,920,013 | +0.15(+0.52%) |
Dec 16, 2014 | 28.84 | 29.21 | 28.46 | 28.46 | 12,873,904 | -0.56(-1.95%) |
Dec 15, 2014 | 28.77 | 29.21 | 28.69 | 29.03 | 10,511,202 | +0.31(+1.07%) |
Dec 12, 2014 | 28.57 | 29.10 | 28.55 | 28.72 | 7,719,383 | +0.00(+0.02%) |
Dec 11, 2014 | 28.29 | 29.09 | 28.29 | 28.72 | 11,016,009 | +0.57(+2.04%) |
Dec 10, 2014 | 28.58 | 28.89 | 28.12 | 28.14 | 7,377,430 | -0.49(-1.73%) |
Dec 09, 2014 | 28.31 | 28.72 | 28.28 | 28.64 | 5,014,412 | +0.05(+0.17%) |
Dec 08, 2014 | 28.59 | 28.87 | 28.56 | 28.59 | 6,173,374 | -0.12(-0.41%) |
Dec 05, 2014 | 28.85 | 29.00 | 28.63 | 28.71 | 5,334,718 | -0.14(-0.50%) |
Dec 04, 2014 | 28.72 | 28.85 | 28.51 | 28.85 | 6,101,955 | +0.02(+0.08%) |
Dec 03, 2014 | 28.93 | 29.05 | 28.66 | 28.83 | 8,270,334 | +0.27(+0.95%) |
Dec 02, 2014 | 28.58 | 28.76 | 28.33 | 28.56 | 6,170,669 | +0.00(+0.02%) |
Dec 01, 2014 | 28.72 | 28.82 | 28.33 | 28.55 | 10,176,922 | -0.41(-1.41%) |
Nov 28, 2014 | 28.38 | 29.10 | 28.38 | 28.96 | 7,401,714 | +0.72(+2.54%) |
Nov 26, 2014 | 28.12 | 28.24 | 28.24 | 28.24 | 7,895,304 | +0.25(+0.88%) |
Nov 25, 2014 | 28.21 | 28.43 | 28.00 | 28.00 | 19,383,150 | +0.20(+0.71%) |
Nov 24, 2014 | 27.83 | 27.95 | 27.71 | 27.80 | 9,129,216 | -0.02(-0.08%) |
Nov 21, 2014 | 27.96 | 28.12 | 27.76 | 27.82 | 11,803,696 | +0.09(+0.32%) |
Nov 20, 2014 | 27.14 | 27.81 | 27.11 | 27.74 | 14,485,349 | +0.54(+1.98%) |
Nov 19, 2014 | 27.11 | 27.53 | 26.86 | 27.20 | 11,930,291 | +0.21(+0.79%) |
Nov 18, 2014 | 26.69 | 27.14 | 26.13 | 26.98 | 36,385,440 | +0.04(+0.16%) |
Nov 17, 2014 | 27.28 | 27.49 | 26.92 | 26.94 | 14,007,350 | -0.34(-1.25%) |
Nov 14, 2014 | 27.07 | 27.39 | 27.06 | 27.28 | 15,262,610 | -0.52(-1.86%) |
Nov 13, 2014 | 27.99 | 28.08 | 27.66 | 27.80 | 8,697,112 | -0.10(-0.36%) |
Nov 12, 2014 | 27.73 | 27.95 | 27.72 | 27.90 | 13,611,095 | +0.21(+0.76%) |
Nov 11, 2014 | 28.02 | 28.09 | 27.65 | 27.69 | 10,026,102 | -0.29(-1.05%) |
Nov 10, 2014 | 27.91 | 27.99 | 27.74 | 27.98 | 7,142,204 | +0.04(+0.15%) |
Nov 07, 2014 | 28.16 | 28.30 | 27.92 | 27.94 | 6,681,863 | -0.24(-0.87%) |
Nov 06, 2014 | 27.85 | 28.21 | 27.70 | 28.18 | 8,355,016 | +0.37(+1.32%) |
Nov 05, 2014 | 27.94 | 28.06 | 27.74 | 27.82 | 7,112,182 | -0.06(-0.22%) |
Nov 04, 2014 | 27.86 | 27.98 | 27.73 | 27.88 | 6,360,489 | -0.02(-0.06%) |
Nov 03, 2014 | 27.98 | 28.00 | 27.60 | 27.90 | 8,101,793 | +0.25(+0.92%) |
Oct 31, 2014 | 27.93 | 28.03 | 27.48 | 27.64 | 7,790,438 | +0.03(+0.11%) |
Oct 30, 2014 | 27.19 | 27.66 | 27.17 | 27.61 | 6,313,969 | +0.23(+0.84%) |
Oct 29, 2014 | 27.32 | 27.62 | 27.18 | 27.38 | 6,569,645 | +0.01(+0.03%) |
Oct 28, 2014 | 27.36 | 27.42 | 27.07 | 27.37 | 6,382,741 | -0.06(-0.21%) |
Oct 27, 2014 | 27.10 | 27.46 | 27.10 | 27.43 | 5,729,760 | +0.33(+1.21%) |
Oct 24, 2014 | 27.12 | 27.26 | 26.93 | 27.10 | 7,243,250 | -0.11(-0.42%) |
Oct 23, 2014 | 27.10 | 27.44 | 27.05 | 27.21 | 7,610,488 | +0.31(+1.17%) |
Oct 22, 2014 | 26.95 | 27.46 | 26.84 | 26.90 | 12,761,174 | -0.24(-0.87%) |
Oct 21, 2014 | 26.63 | 27.33 | 26.38 | 27.14 | 10,858,499 | +0.65(+2.47%) |
Oct 20, 2014 | 26.26 | 26.60 | 26.26 | 26.48 | 16,195,639 | +0.11(+0.43%) |
Oct 17, 2014 | 26.34 | 26.47 | 26.04 | 26.37 | 16,169,273 | +0.34(+1.31%) |
Oct 16, 2014 | 25.87 | 26.30 | 25.85 | 26.03 | 16,310,571 | -0.21(-0.80%) |
Oct 15, 2014 | 26.48 | 26.73 | 25.94 | 26.24 | 15,469,014 | -0.57(-2.13%) |
Oct 14, 2014 | 26.64 | 26.90 | 26.57 | 26.81 | 10,613,735 | +0.34(+1.29%) |
Oct 13, 2014 | 26.85 | 26.92 | 26.44 | 26.47 | 8,920,883 | -0.41(-1.53%) |
Oct 10, 2014 | 26.48 | 27.14 | 26.47 | 26.88 | 12,355,107 | +0.47(+1.79%) |
Oct 09, 2014 | 26.48 | 26.77 | 26.36 | 26.41 | 11,409,375 | -0.22(-0.82%) |
Oct 08, 2014 | 26.14 | 26.65 | 26.02 | 26.62 | 8,636,664 | +0.57(+2.18%) |
Oct 07, 2014 | 26.17 | 26.37 | 26.06 | 26.06 | 6,934,555 | -0.27(-1.01%) |
Oct 06, 2014 | 26.70 | 26.73 | 26.30 | 26.32 | 5,440,612 | -0.34(-1.28%) |
Oct 03, 2014 | 26.30 | 26.81 | 26.30 | 26.66 | 8,905,288 | +0.49(+1.88%) |
Oct 02, 2014 | 25.94 | 26.24 | 25.83 | 26.17 | 7,154,869 | +0.32(+1.23%) |
Oct 01, 2014 | 25.87 | 26.10 | 25.74 | 25.85 | 7,819,569 | +0.02(+0.08%) |
Sep 30, 2014 | 26.02 | 26.05 | 25.83 | 25.83 | 7,822,055 | -0.27(-1.05%) |
Sep 29, 2014 | 25.90 | 26.25 | 25.82 | 26.11 | 7,067,881 | -0.05(-0.20%) |
Sep 26, 2014 | 25.95 | 26.30 | 25.90 | 26.16 | 9,446,468 | +0.27(+1.05%) |
Sep 25, 2014 | 26.20 | 26.35 | 25.82 | 25.89 | 11,393,578 | -0.46(-1.76%) |
Sep 24, 2014 | 25.71 | 26.41 | 25.66 | 26.35 | 11,446,542 | +0.70(+2.72%) |
Sep 23, 2014 | 25.77 | 25.84 | 25.57 | 25.65 | 8,941,889 | -0.18(-0.71%) |
Sep 22, 2014 | 26.04 | 26.09 | 25.73 | 25.83 | 6,156,698 | -0.21(-0.79%) |
Sep 19, 2014 | 26.41 | 26.44 | 26.04 | 26.04 | 9,971,280 | -0.25(-0.95%) |
Sep 18, 2014 | 26.25 | 26.42 | 26.21 | 26.29 | 4,868,789 | +0.13(+0.50%) |
Sep 17, 2014 | 26.31 | 26.32 | 26.01 | 26.16 | 5,047,452 | -0.14(-0.51%) |
Sep 16, 2014 | 26.07 | 26.48 | 25.98 | 26.29 | 7,117,297 | +0.23(+0.89%) |
Sep 15, 2014 | 26.09 | 26.17 | 26.01 | 26.06 | 4,428,841 | -0.08(-0.32%) |
Sep 12, 2014 | 26.35 | 26.35 | 25.98 | 26.14 | 5,390,610 | -0.13(-0.48%) |
Sep 11, 2014 | 26.04 | 26.34 | 26.01 | 26.27 | 6,443,610 | +0.21(+0.80%) |
Sep 10, 2014 | 26.12 | 26.21 | 25.96 | 26.06 | 6,703,460 | -0.01(-0.03%) |
Sep 09, 2014 | 26.29 | 26.30 | 25.97 | 26.07 | 9,779,675 | -0.35(-1.34%) |
Sep 08, 2014 | 26.52 | 26.62 | 26.33 | 26.42 | 7,009,569 | -0.27(-1.01%) |
Sep 05, 2014 | 26.49 | 26.71 | 26.19 | 26.69 | 7,505,713 | +0.11(+0.43%) |
Sep 04, 2014 | 26.37 | 26.74 | 26.35 | 26.58 | 7,754,380 | +0.23(+0.88%) |
Sep 03, 2014 | 26.47 | 26.52 | 26.26 | 26.35 | 6,161,630 | -0.03(-0.13%) |
Sep 02, 2014 | 26.14 | 26.48 | 26.13 | 26.38 | 10,304,074 | +0.36(+1.39%) |
Aug 29, 2014 | 26.13 | 26.02 | 26.02 | 26.02 | 5,657,846 | -0.07(-0.27%) |
Aug 28, 2014 | 25.77 | 26.21 | 25.66 | 26.09 | 8,841,748 | +0.10(+0.39%) |
Aug 27, 2014 | 25.97 | 26.06 | 25.90 | 25.99 | 7,625,644 | +0.02(+0.07%) |
Aug 26, 2014 | 25.77 | 26.05 | 25.75 | 25.97 | 12,740,599 | +0.23(+0.88%) |
Aug 25, 2014 | 25.97 | 26.04 | 25.73 | 25.75 | 8,228,905 | -0.17(-0.64%) |
Aug 22, 2014 | 25.76 | 25.96 | 25.74 | 25.91 | 8,634,112 | +0.20(+0.76%) |
Aug 21, 2014 | 25.93 | 25.97 | 25.59 | 25.72 | 10,519,083 | -0.21(-0.82%) |
Aug 20, 2014 | 25.43 | 26.06 | 25.29 | 25.93 | 18,907,824 | +0.37(+1.43%) |
Aug 19, 2014 | 24.77 | 25.97 | 24.66 | 25.56 | 36,464,780 | +2.03(+8.65%) |
Aug 18, 2014 | 23.39 | 23.72 | 23.32 | 23.53 | 12,215,967 | +0.33(+1.43%) |
Aug 15, 2014 | 23.59 | 23.59 | 23.14 | 23.20 | 9,696,529 | -0.36(-1.52%) |
Aug 14, 2014 | 23.43 | 23.61 | 23.30 | 23.56 | 8,938,686 | +0.27(+1.16%) |
Aug 13, 2014 | 23.62 | 23.63 | 23.25 | 23.29 | 12,030,517 | -0.38(-1.60%) |
Aug 12, 2014 | 23.72 | 23.85 | 23.63 | 23.67 | 7,446,920 | -0.03(-0.14%) |
Aug 11, 2014 | 23.94 | 24.00 | 23.67 | 23.70 | 6,616,799 | -0.19(-0.80%) |
Aug 08, 2014 | 23.34 | 23.87 | 23.33 | 23.89 | 9,121,054 | +0.61(+2.64%) |
Aug 07, 2014 | 23.55 | 23.65 | 23.24 | 23.28 | 4,983,373 | -0.18(-0.78%) |
Aug 06, 2014 | 22.96 | 23.65 | 22.96 | 23.46 | 9,070,601 | +0.34(+1.45%) |
Aug 05, 2014 | 23.37 | 23.37 | 23.07 | 23.12 | 7,840,240 | -0.25(-1.06%) |
Aug 04, 2014 | 23.45 | 23.45 | 23.08 | 23.37 | 6,162,418 | +0.26(+1.11%) |
Aug 01, 2014 | 23.05 | 23.25 | 23.03 | 23.11 | 8,343,072 | -0.07(-0.32%) |
Jul 31, 2014 | 23.06 | 23.34 | 23.03 | 23.19 | 12,020,337 | -0.17(-0.73%) |
Jul 30, 2014 | 22.96 | 23.41 | 22.93 | 23.36 | 9,734,438 | +0.52(+2.27%) |
Jul 29, 2014 | 22.95 | 23.08 | 22.84 | 22.84 | 6,614,827 | -0.07(-0.28%) |
Jul 28, 2014 | 23.01 | 23.09 | 22.89 | 22.91 | 8,909,991 | +0.04(+0.17%) |
Jul 25, 2014 | 23.08 | 23.18 | 22.86 | 22.87 | 7,107,290 | -0.29(-1.24%) |
Jul 24, 2014 | 23.25 | 23.38 | 23.14 | 23.15 | 8,062,329 | +0.05(+0.21%) |
Jul 23, 2014 | 22.91 | 23.17 | 22.91 | 23.11 | 8,383,011 | +0.27(+1.18%) |
Jul 22, 2014 | 22.97 | 22.99 | 22.81 | 22.84 | 6,711,354 | +0.04(+0.17%) |
Jul 21, 2014 | 23.00 | 23.01 | 22.63 | 22.80 | 8,251,856 | -0.26(-1.11%) |
Jul 18, 2014 | 22.82 | 23.07 | 22.59 | 23.05 | 8,422,600 | +0.33(+1.44%) |
Jul 17, 2014 | 22.78 | 22.92 | 22.68 | 22.73 | 13,738,199 | -0.15(-0.67%) |
Jul 16, 2014 | 23.47 | 23.47 | 22.86 | 22.88 | 19,257,864 | -0.59(-2.52%) |
Jul 15, 2014 | 23.18 | 23.50 | 23.15 | 23.47 | 10,975,263 | +0.21(+0.92%) |
Jul 14, 2014 | 23.48 | 23.48 | 23.17 | 23.26 | 7,261,293 | -0.04(-0.19%) |
Jul 11, 2014 | 23.33 | 23.41 | 23.20 | 23.30 | 6,441,495 | -0.10(-0.43%) |
Jul 10, 2014 | 23.46 | 23.60 | 23.32 | 23.40 | 9,287,556 | -0.30(-1.28%) |
Jul 09, 2014 | 23.47 | 23.82 | 23.46 | 23.71 | 9,453,845 | +0.27(+1.17%) |
Jul 08, 2014 | 23.24 | 23.48 | 23.12 | 23.43 | 10,317,033 | +0.19(+0.82%) |
Jul 07, 2014 | 23.34 | 23.43 | 23.18 | 23.24 | 12,122,655 | -0.17(-0.72%) |
Jul 03, 2014 | 23.39 | 23.41 | 23.41 | 23.41 | 5,024,574 | +0.04(+0.17%) |
Jul 02, 2014 | 23.25 | 23.48 | 23.24 | 23.37 | 7,241,821 | +0.09(+0.37%) |
Jul 01, 2014 | 23.09 | 23.33 | 23.08 | 23.28 | 8,068,757 | +0.16(+0.68%) |
Jun 30, 2014 | 22.99 | 23.16 | 22.99 | 23.13 | 11,140,949 | +0.17(+0.72%) |
Jun 27, 2014 | 22.93 | 23.10 | 22.90 | 22.96 | 12,289,419 | -0.02(-0.09%) |
Jun 26, 2014 | 23.15 | 23.18 | 22.61 | 22.98 | 16,559,275 | -0.14(-0.60%) |
Jun 25, 2014 | 23.41 | 23.45 | 23.04 | 23.12 | 19,447,584 | -0.30(-1.30%) |
Jun 24, 2014 | 23.85 | 23.86 | 23.42 | 23.43 | 11,282,030 | -0.42(-1.77%) |
Jun 23, 2014 | 23.84 | 23.95 | 23.73 | 23.85 | 7,980,539 | -0.06(-0.25%) |
Jun 20, 2014 | 24.10 | 24.13 | 23.88 | 23.91 | 12,336,609 | -0.07(-0.31%) |
Jun 19, 2014 | 24.19 | 24.19 | 23.96 | 23.98 | 7,091,332 | -0.19(-0.79%) |
Jun 18, 2014 | 23.81 | 24.19 | 23.80 | 24.18 | 7,161,484 | +0.36(+1.50%) |
Jun 17, 2014 | 23.82 | 23.88 | 23.65 | 23.82 | 7,417,741 | +0.01(+0.05%) |
Jun 16, 2014 | 23.85 | 23.86 | 23.67 | 23.81 | 7,020,111 | -0.03(-0.15%) |
Jun 13, 2014 | 23.82 | 23.88 | 23.69 | 23.84 | 7,138,259 | +0.04(+0.18%) |
Jun 12, 2014 | 24.08 | 24.11 | 23.74 | 23.80 | 9,749,914 | -0.34(-1.41%) |
Jun 11, 2014 | 24.29 | 24.30 | 24.09 | 24.14 | 9,353,620 | -0.26(-1.05%) |
Jun 10, 2014 | 24.39 | 24.48 | 24.29 | 24.39 | 7,380,270 | -0.16(-0.64%) |
Jun 06, 2014 | 24.43 | 24.73 | 24.40 | 24.55 | 10,983,577 | +0.17(+0.71%) |
Jun 05, 2014 | 24.15 | 24.40 | 24.00 | 24.38 | 15,064,260 | +0.21(+0.88%) |
Jun 04, 2014 | 23.60 | 24.19 | 23.55 | 24.16 | 17,241,740 | +0.57(+2.40%) |
Jun 03, 2014 | 23.50 | 23.62 | 23.44 | 23.60 | 13,092,717 | +0.04(+0.18%) |
Jun 02, 2014 | 23.78 | 23.81 | 23.53 | 23.55 | 9,511,136 | -0.14(-0.59%) |
May 30, 2014 | 23.67 | 23.77 | 23.56 | 23.69 | 12,454,998 | +0.00(+0.00%) |
May 29, 2014 | 23.79 | 23.80 | 23.55 | 23.69 | 9,763,133 | +0.07(+0.28%) |
May 28, 2014 | 23.76 | 23.80 | 23.54 | 23.63 | 16,548,325 | -0.16(-0.66%) |
May 27, 2014 | 24.08 | 24.15 | 23.75 | 23.78 | 12,005,935 | -0.21(-0.89%) |
May 23, 2014 | 24.15 | 24.00 | 24.00 | 24.00 | 9,551,838 | -0.20(-0.83%) |
May 22, 2014 | 24.64 | 24.76 | 24.19 | 24.20 | 8,874,251 | -0.43(-1.75%) |
May 21, 2014 | 23.64 | 24.69 | 23.63 | 24.63 | 27,312,728 | +1.15(+4.91%) |
May 20, 2014 | 24.39 | 24.76 | 23.44 | 23.48 | 39,849,580 | -1.94(-7.62%) |
May 19, 2014 | 25.40 | 25.47 | 25.16 | 25.41 | 7,842,984 | -0.07(-0.27%) |
May 16, 2014 | 25.29 | 25.55 | 25.25 | 25.48 | 9,088,552 | +0.19(+0.76%) |
May 15, 2014 | 25.57 | 25.60 | 25.13 | 25.29 | 11,419,047 | -0.44(-1.71%) |
May 14, 2014 | 25.71 | 25.99 | 25.69 | 25.73 | 7,727,615 | +0.02(+0.08%) |
May 13, 2014 | 25.99 | 26.00 | 25.66 | 25.71 | 6,134,151 | -0.26(-1.01%) |
May 12, 2014 | 25.47 | 26.01 | 25.47 | 25.97 | 9,083,610 | +0.60(+2.38%) |
May 09, 2014 | 25.13 | 25.38 | 25.03 | 25.37 | 6,681,416 | +0.28(+1.12%) |
May 08, 2014 | 24.87 | 25.26 | 24.78 | 25.09 | 7,758,690 | +0.26(+1.07%) |
May 07, 2014 | 24.78 | 24.85 | 24.59 | 24.82 | 6,673,591 | +0.08(+0.32%) |
May 06, 2014 | 25.10 | 25.11 | 24.72 | 24.74 | 7,286,377 | -0.46(-1.84%) |
May 05, 2014 | 25.26 | 25.46 | 25.15 | 25.21 | 4,273,850 | -0.12(-0.48%) |
May 02, 2014 | 25.25 | 25.62 | 25.25 | 25.33 | 3,778,857 | +0.05(+0.21%) |