Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.43 | 25.96 | 25.09 | 25.70 | 7,526,790 | +0.42(+1.68%) |
Mar 30, 2015 | 24.89 | 25.47 | 24.80 | 25.28 | 4,840,112 | +0.52(+2.11%) |
Mar 27, 2015 | 24.18 | 24.84 | 24.11 | 24.75 | 4,031,912 | +0.67(+2.77%) |
Mar 26, 2015 | 24.16 | 24.36 | 23.99 | 24.09 | 3,496,376 | -0.20(-0.82%) |
Mar 25, 2015 | 24.77 | 25.10 | 24.23 | 24.28 | 5,020,151 | -0.47(-1.90%) |
Mar 24, 2015 | 24.35 | 25.17 | 24.24 | 24.75 | 4,599,437 | +0.28(+1.14%) |
Mar 23, 2015 | 24.62 | 24.82 | 24.47 | 24.47 | 3,256,984 | -0.19(-0.77%) |
Mar 20, 2015 | 24.57 | 25.03 | 24.54 | 24.66 | 6,170,556 | +0.34(+1.41%) |
Mar 19, 2015 | 24.65 | 24.92 | 24.00 | 24.32 | 5,052,528 | -0.14(-0.55%) |
Mar 18, 2015 | 23.80 | 24.68 | 23.55 | 24.46 | 5,945,812 | +0.67(+2.81%) |
Mar 17, 2015 | 23.90 | 23.96 | 23.62 | 23.79 | 3,771,983 | -0.23(-0.98%) |
Mar 16, 2015 | 23.98 | 24.23 | 23.88 | 24.02 | 3,998,258 | +0.24(+1.02%) |
Mar 13, 2015 | 23.90 | 24.15 | 23.59 | 23.78 | 2,572,627 | -0.23(-0.94%) |
Mar 12, 2015 | 23.59 | 24.03 | 23.53 | 24.00 | 3,035,351 | +0.55(+2.35%) |
Mar 11, 2015 | 23.41 | 23.70 | 23.25 | 23.45 | 2,985,308 | +0.07(+0.31%) |
Mar 10, 2015 | 23.39 | 23.63 | 23.32 | 23.38 | 3,859,945 | -0.27(-1.14%) |
Mar 09, 2015 | 23.86 | 23.94 | 23.59 | 23.65 | 3,650,625 | +0.04(+0.15%) |
Mar 06, 2015 | 24.18 | 24.23 | 23.46 | 23.62 | 6,446,092 | -0.77(-3.15%) |
Mar 05, 2015 | 24.34 | 24.46 | 24.21 | 24.38 | 2,544,625 | +0.14(+0.56%) |
Mar 04, 2015 | 23.90 | 24.36 | 23.81 | 24.25 | 3,865,587 | +0.27(+1.13%) |
Mar 03, 2015 | 24.43 | 24.49 | 24.00 | 23.98 | 5,373,512 | -0.51(-2.10%) |
Mar 02, 2015 | 24.68 | 24.84 | 24.44 | 24.49 | 3,457,993 | -0.15(-0.62%) |
Feb 27, 2015 | 24.57 | 24.84 | 24.50 | 24.64 | 3,267,428 | +0.08(+0.33%) |
Feb 26, 2015 | 24.67 | 24.74 | 24.37 | 24.56 | 4,664,383 | -0.14(-0.58%) |
Feb 25, 2015 | 24.95 | 25.08 | 24.64 | 24.71 | 3,972,275 | -0.23(-0.90%) |
Feb 24, 2015 | 25.00 | 25.12 | 24.72 | 24.93 | 6,175,978 | +0.44(+1.81%) |
Feb 23, 2015 | 24.64 | 24.78 | 24.14 | 24.49 | 4,237,869 | -0.16(-0.66%) |
Feb 20, 2015 | 24.58 | 24.66 | 24.29 | 24.65 | 4,005,948 | -0.01(-0.04%) |
Feb 19, 2015 | 24.50 | 24.91 | 24.41 | 24.66 | 3,768,699 | +0.10(+0.40%) |
Feb 18, 2015 | 24.66 | 24.73 | 24.31 | 24.56 | 5,580,638 | -0.14(-0.55%) |
Feb 17, 2015 | 24.43 | 24.73 | 24.20 | 24.70 | 4,341,059 | +0.16(+0.66%) |
Feb 13, 2015 | 24.63 | 24.54 | 24.54 | 24.54 | 3,842,061 | -0.14(-0.55%) |
Feb 12, 2015 | 24.31 | 24.69 | 24.16 | 24.67 | 3,802,630 | +0.45(+1.86%) |
Feb 11, 2015 | 24.45 | 24.54 | 24.03 | 24.22 | 5,273,001 | -0.05(-0.22%) |
Feb 10, 2015 | 24.03 | 24.44 | 23.77 | 24.27 | 6,882,908 | +0.41(+1.70%) |
Feb 09, 2015 | 23.84 | 24.17 | 23.74 | 23.87 | 6,856,965 | -0.04(-0.15%) |
Feb 06, 2015 | 23.37 | 24.27 | 23.33 | 23.90 | 12,608,141 | +0.64(+2.75%) |
Feb 05, 2015 | 23.34 | 23.53 | 22.85 | 23.26 | 8,357,481 | -0.12(-0.50%) |
Feb 04, 2015 | 22.83 | 23.58 | 22.78 | 23.38 | 10,922,715 | +0.45(+1.98%) |
Feb 03, 2015 | 22.46 | 22.94 | 22.24 | 22.93 | 10,144,850 | +0.56(+2.49%) |
Feb 02, 2015 | 22.20 | 22.54 | 21.95 | 22.37 | 11,083,727 | +0.30(+1.35%) |
Jan 30, 2015 | 22.16 | 22.36 | 21.86 | 22.07 | 8,423,631 | -0.29(-1.29%) |
Jan 29, 2015 | 21.59 | 22.43 | 21.56 | 22.36 | 8,238,841 | +0.86(+4.02%) |
Jan 28, 2015 | 21.95 | 22.00 | 21.50 | 21.50 | 7,023,596 | -0.25(-1.16%) |
Jan 27, 2015 | 21.51 | 21.92 | 21.37 | 21.75 | 8,997,611 | -0.20(-0.90%) |
Jan 26, 2015 | 22.06 | 22.49 | 21.42 | 21.95 | 15,535,129 | +1.15(+5.54%) |
Jan 23, 2015 | 21.42 | 21.46 | 20.71 | 20.79 | 12,650,786 | -0.53(-2.49%) |
Jan 22, 2015 | 21.17 | 21.43 | 20.90 | 21.33 | 6,264,791 | +0.25(+1.20%) |
Jan 21, 2015 | 20.70 | 21.21 | 20.69 | 21.07 | 6,302,298 | +0.41(+2.00%) |
Jan 20, 2015 | 21.35 | 21.35 | 20.37 | 20.66 | 7,298,592 | -0.73(-3.41%) |
Jan 16, 2015 | 20.73 | 21.47 | 19.91 | 21.39 | 16,399,639 | +0.52(+2.50%) |
Jan 15, 2015 | 22.63 | 22.77 | 20.80 | 20.87 | 16,425,953 | -1.76(-7.80%) |
Jan 14, 2015 | 22.02 | 22.67 | 21.78 | 22.63 | 11,805,307 | +0.29(+1.29%) |
Jan 13, 2015 | 23.99 | 24.14 | 21.60 | 22.34 | 23,014,190 | -1.13(-4.83%) |
Jan 12, 2015 | 23.60 | 23.67 | 23.18 | 23.48 | 6,708,135 | +0.02(+0.08%) |
Jan 09, 2015 | 23.45 | 23.84 | 23.34 | 23.46 | 6,665,125 | +0.12(+0.50%) |
Jan 08, 2015 | 23.04 | 23.59 | 23.00 | 23.34 | 9,445,089 | +0.52(+2.29%) |
Jan 07, 2015 | 21.93 | 23.15 | 21.87 | 22.82 | 12,651,202 | +1.12(+5.14%) |
Jan 06, 2015 | 22.12 | 22.12 | 21.47 | 21.70 | 8,255,484 | -0.30(-1.35%) |
Jan 05, 2015 | 22.39 | 22.48 | 21.92 | 22.00 | 5,533,542 | -0.47(-2.08%) |
Jan 02, 2015 | 22.94 | 22.95 | 22.12 | 22.47 | 3,526,215 | -0.30(-1.31%) |
Dec 31, 2014 | 22.53 | 22.77 | 22.77 | 22.77 | 3,757,977 | +0.32(+1.40%) |
Dec 30, 2014 | 22.34 | 22.58 | 22.33 | 22.45 | 3,017,276 | +0.04(+0.16%) |
Dec 29, 2014 | 22.46 | 22.78 | 22.32 | 22.41 | 3,255,371 | -0.01(-0.04%) |
Dec 26, 2014 | 22.34 | 22.56 | 22.32 | 22.42 | 2,052,126 | +0.10(+0.44%) |
Dec 24, 2014 | 22.33 | 22.32 | 22.32 | 22.32 | 1,448,136 | -0.01(-0.04%) |
Dec 23, 2014 | 22.49 | 22.71 | 22.26 | 22.33 | 3,709,635 | -0.13(-0.56%) |
Dec 22, 2014 | 22.32 | 22.50 | 22.09 | 22.46 | 4,465,523 | +0.11(+0.48%) |
Dec 19, 2014 | 22.23 | 22.41 | 21.86 | 22.35 | 9,021,927 | +0.32(+1.47%) |
Dec 18, 2014 | 22.04 | 22.14 | 21.71 | 22.03 | 4,483,239 | +0.25(+1.16%) |
Dec 17, 2014 | 21.13 | 21.81 | 21.06 | 21.78 | 5,199,216 | +0.74(+3.51%) |
Dec 16, 2014 | 21.24 | 21.53 | 21.02 | 21.04 | 5,125,046 | -0.37(-1.72%) |
Dec 15, 2014 | 21.48 | 21.87 | 21.30 | 21.41 | 5,001,105 | -0.19(-0.88%) |
Dec 12, 2014 | 21.61 | 21.91 | 21.53 | 21.60 | 6,973,399 | -0.33(-1.52%) |
Dec 11, 2014 | 21.74 | 22.22 | 21.39 | 21.93 | 8,212,939 | +0.54(+2.53%) |
Dec 10, 2014 | 22.14 | 22.39 | 21.36 | 21.39 | 6,994,181 | -0.78(-3.53%) |
Dec 09, 2014 | 22.20 | 22.57 | 21.97 | 22.17 | 8,154,515 | -0.25(-1.12%) |
Dec 08, 2014 | 22.36 | 22.58 | 22.31 | 22.42 | 4,229,716 | +0.02(+0.08%) |
Dec 05, 2014 | 22.08 | 22.54 | 22.01 | 22.41 | 6,152,222 | +0.29(+1.30%) |
Dec 04, 2014 | 22.59 | 22.62 | 22.09 | 22.12 | 8,838,039 | -0.48(-2.11%) |
Dec 03, 2014 | 22.81 | 23.02 | 22.57 | 22.59 | 5,978,663 | -0.24(-1.06%) |
Dec 02, 2014 | 22.64 | 22.93 | 22.58 | 22.84 | 3,857,539 | +0.24(+1.08%) |
Dec 01, 2014 | 22.95 | 22.95 | 22.55 | 22.59 | 4,884,884 | -0.35(-1.53%) |
Nov 28, 2014 | 22.94 | 23.09 | 22.68 | 22.95 | 2,263,945 | +0.12(+0.51%) |
Nov 26, 2014 | 22.95 | 22.83 | 22.83 | 22.83 | 3,274,858 | -0.10(-0.42%) |
Nov 25, 2014 | 22.99 | 23.20 | 22.87 | 22.93 | 5,690,177 | -0.04(-0.20%) |
Nov 24, 2014 | 22.99 | 23.25 | 22.93 | 22.97 | 6,470,809 | +0.08(+0.35%) |
Nov 21, 2014 | 23.05 | 23.29 | 22.89 | 22.89 | 9,440,311 | +0.17(+0.75%) |
Nov 20, 2014 | 22.23 | 22.98 | 22.13 | 22.72 | 10,525,897 | +0.40(+1.77%) |
Nov 19, 2014 | 22.06 | 22.39 | 22.06 | 22.32 | 5,526,186 | +0.21(+0.93%) |
Nov 18, 2014 | 22.03 | 22.23 | 21.94 | 22.12 | 4,465,323 | +0.13(+0.57%) |
Nov 17, 2014 | 21.77 | 22.09 | 21.73 | 21.99 | 4,419,906 | +0.10(+0.45%) |
Nov 14, 2014 | 21.77 | 22.10 | 21.70 | 21.89 | 4,288,529 | +0.08(+0.37%) |
Nov 13, 2014 | 21.55 | 21.91 | 21.55 | 21.81 | 6,318,564 | +0.25(+1.17%) |
Nov 12, 2014 | 21.18 | 21.74 | 21.11 | 21.56 | 8,929,784 | +0.05(+0.25%) |
Nov 11, 2014 | 20.92 | 21.79 | 20.88 | 21.51 | 12,359,942 | +0.47(+2.22%) |
Nov 10, 2014 | 21.07 | 21.36 | 20.99 | 21.04 | 8,922,979 | +0.27(+1.30%) |
Nov 07, 2014 | 20.61 | 20.98 | 20.42 | 20.77 | 6,220,767 | +0.17(+0.83%) |
Nov 06, 2014 | 20.21 | 20.63 | 20.14 | 20.60 | 5,361,708 | +0.39(+1.91%) |
Nov 05, 2014 | 20.38 | 20.48 | 20.04 | 20.21 | 4,837,759 | -0.12(-0.57%) |
Nov 04, 2014 | 20.59 | 20.64 | 20.29 | 20.33 | 3,938,782 | -0.30(-1.44%) |
Nov 03, 2014 | 20.47 | 20.64 | 20.30 | 20.63 | 4,822,655 | +0.16(+0.79%) |
Oct 31, 2014 | 20.71 | 20.85 | 20.29 | 20.47 | 5,774,482 | -0.02(-0.09%) |
Oct 30, 2014 | 20.51 | 20.56 | 20.14 | 20.48 | 4,650,272 | -0.10(-0.48%) |
Oct 29, 2014 | 20.76 | 20.93 | 20.30 | 20.58 | 6,571,562 | -0.27(-1.29%) |
Oct 28, 2014 | 20.60 | 20.93 | 20.40 | 20.85 | 5,183,106 | +0.26(+1.26%) |
Oct 27, 2014 | 20.62 | 20.64 | 20.62 | 20.59 | 4,307,842 | -0.03(-0.13%) |
Oct 24, 2014 | 20.55 | 20.69 | 20.06 | 20.62 | 4,676,430 | +0.02(+0.09%) |
Oct 23, 2014 | 20.49 | 20.89 | 20.09 | 20.60 | 6,356,275 | +0.22(+1.06%) |
Oct 22, 2014 | 20.20 | 20.51 | 20.09 | 20.38 | 6,587,915 | +0.18(+0.89%) |
Oct 21, 2014 | 19.88 | 20.28 | 19.76 | 20.20 | 7,813,358 | +0.35(+1.76%) |
Oct 20, 2014 | 19.32 | 19.97 | 19.27 | 19.85 | 10,424,674 | +0.49(+2.55%) |
Oct 17, 2014 | 18.53 | 19.48 | 18.28 | 19.36 | 16,510,541 | +1.12(+6.15%) |
Oct 16, 2014 | 18.23 | 18.92 | 18.23 | 18.24 | 11,357,479 | -0.29(-1.55%) |
Oct 15, 2014 | 17.75 | 18.69 | 17.65 | 18.53 | 12,269,161 | +0.54(+3.00%) |
Oct 14, 2014 | 17.58 | 18.32 | 17.58 | 17.99 | 7,375,345 | +0.48(+2.77%) |
Oct 13, 2014 | 17.94 | 18.15 | 17.32 | 17.50 | 8,395,453 | -0.31(-1.76%) |
Oct 10, 2014 | 18.49 | 18.53 | 17.79 | 17.82 | 12,112,865 | -0.72(-3.88%) |
Oct 09, 2014 | 18.84 | 19.02 | 18.51 | 18.53 | 5,369,937 | -0.32(-1.71%) |
Oct 08, 2014 | 18.62 | 18.96 | 18.39 | 18.86 | 6,537,925 | +0.23(+1.25%) |
Oct 07, 2014 | 18.69 | 18.99 | 18.57 | 18.62 | 4,332,162 | -0.18(-0.96%) |
Oct 06, 2014 | 18.75 | 18.99 | 18.73 | 18.80 | 3,635,747 | +0.19(+1.01%) |
Oct 03, 2014 | 18.55 | 18.80 | 18.48 | 18.62 | 4,682,416 | +0.21(+1.12%) |
Oct 02, 2014 | 18.27 | 18.44 | 18.03 | 18.41 | 5,865,693 | +0.16(+0.89%) |
Oct 01, 2014 | 18.42 | 18.42 | 18.18 | 18.25 | 4,561,083 | -0.18(-0.97%) |
Sep 30, 2014 | 18.61 | 18.66 | 18.32 | 18.43 | 4,823,472 | -0.19(-1.01%) |
Sep 29, 2014 | 18.59 | 18.71 | 18.54 | 18.62 | 3,552,542 | -0.15(-0.81%) |
Sep 26, 2014 | 18.73 | 18.85 | 18.59 | 18.77 | 3,259,599 | +0.08(+0.43%) |
Sep 25, 2014 | 18.94 | 19.01 | 18.57 | 18.69 | 6,707,832 | -0.35(-1.84%) |
Sep 24, 2014 | 18.77 | 19.23 | 18.54 | 19.04 | 8,731,912 | -0.07(-0.38%) |
Sep 23, 2014 | 19.12 | 19.28 | 18.97 | 19.11 | 6,440,984 | -0.08(-0.42%) |
Sep 22, 2014 | 19.68 | 19.68 | 19.06 | 19.19 | 5,938,635 | -0.52(-2.64%) |
Sep 19, 2014 | 20.01 | 20.01 | 19.55 | 19.71 | 7,506,173 | -0.19(-0.95%) |
Sep 18, 2014 | 20.08 | 20.08 | 19.73 | 19.90 | 3,634,743 | -0.06(-0.32%) |
Sep 17, 2014 | 19.70 | 20.20 | 19.65 | 19.96 | 8,809,563 | +0.57(+2.92%) |
Sep 16, 2014 | 19.40 | 19.53 | 19.26 | 19.40 | 4,363,657 | -0.02(-0.09%) |
Sep 15, 2014 | 19.27 | 19.51 | 19.16 | 19.41 | 6,219,853 | +0.14(+0.75%) |
Sep 12, 2014 | 19.66 | 19.67 | 19.10 | 19.27 | 8,326,654 | -0.44(-2.23%) |
Sep 11, 2014 | 19.61 | 19.76 | 19.53 | 19.71 | 5,472,388 | -0.01(-0.05%) |
Sep 10, 2014 | 19.43 | 19.75 | 19.29 | 19.72 | 5,227,516 | +0.24(+1.24%) |
Sep 09, 2014 | 19.70 | 19.71 | 19.41 | 19.48 | 4,583,652 | +0.06(+0.32%) |
Sep 08, 2014 | 19.25 | 19.60 | 19.23 | 19.41 | 5,067,670 | +0.14(+0.75%) |
Sep 05, 2014 | 19.16 | 19.48 | 19.13 | 19.27 | 5,731,181 | +0.09(+0.47%) |
Sep 04, 2014 | 19.16 | 19.31 | 19.06 | 19.18 | 8,103,541 | +0.24(+1.28%) |
Sep 03, 2014 | 19.59 | 19.59 | 18.90 | 18.94 | 6,515,361 | -0.49(-2.54%) |
Sep 02, 2014 | 19.46 | 19.50 | 19.31 | 19.43 | 5,537,669 | -0.04(-0.18%) |
Aug 29, 2014 | 19.46 | 19.47 | 19.47 | 19.47 | 3,987,136 | +0.02(+0.09%) |
Aug 28, 2014 | 19.35 | 19.49 | 19.19 | 19.45 | 3,243,038 | -0.04(-0.18%) |
Aug 27, 2014 | 19.49 | 19.57 | 19.41 | 19.49 | 2,360,226 | +0.09(+0.46%) |
Aug 26, 2014 | 19.43 | 19.54 | 19.30 | 19.40 | 3,120,966 | +0.01(+0.05%) |
Aug 25, 2014 | 19.65 | 19.79 | 19.32 | 19.39 | 4,820,644 | -0.22(-1.14%) |
Aug 22, 2014 | 19.56 | 19.70 | 19.42 | 19.61 | 3,245,150 | +0.04(+0.18%) |
Aug 21, 2014 | 19.64 | 19.79 | 19.44 | 19.58 | 3,355,814 | -0.08(-0.41%) |
Aug 20, 2014 | 19.58 | 19.82 | 19.46 | 19.66 | 5,926,176 | +0.06(+0.32%) |
Aug 19, 2014 | 19.38 | 19.69 | 19.32 | 19.59 | 9,582,634 | +0.62(+3.27%) |
Aug 18, 2014 | 18.84 | 19.14 | 18.82 | 18.97 | 7,971,226 | +0.26(+1.39%) |
Aug 15, 2014 | 18.86 | 18.88 | 18.48 | 18.71 | 5,185,913 | -0.03(-0.14%) |
Aug 14, 2014 | 18.36 | 18.76 | 18.35 | 18.74 | 6,146,563 | +0.48(+2.61%) |
Aug 13, 2014 | 18.31 | 18.48 | 18.18 | 18.27 | 5,143,596 | +0.06(+0.35%) |
Aug 12, 2014 | 18.34 | 18.38 | 18.11 | 18.20 | 8,186,669 | -0.36(-1.94%) |
Aug 11, 2014 | 18.56 | 18.70 | 18.45 | 18.56 | 6,608,242 | +0.04(+0.24%) |
Aug 08, 2014 | 18.12 | 18.60 | 18.12 | 18.52 | 8,973,462 | +0.46(+2.54%) |
Aug 07, 2014 | 18.18 | 18.25 | 17.95 | 18.06 | 5,537,963 | -0.04(-0.25%) |
Aug 06, 2014 | 18.13 | 18.32 | 18.01 | 18.10 | 5,594,462 | -0.04(-0.24%) |
Aug 05, 2014 | 18.28 | 18.58 | 18.03 | 18.15 | 6,677,344 | -0.28(-1.51%) |
Aug 04, 2014 | 18.75 | 18.75 | 18.28 | 18.42 | 8,524,401 | +0.15(+0.83%) |
Aug 01, 2014 | 18.51 | 18.79 | 18.14 | 18.27 | 15,701,198 | -0.26(-1.40%) |
Jul 31, 2014 | 18.46 | 18.64 | 18.33 | 18.53 | 8,372,457 | -0.14(-0.77%) |
Jul 30, 2014 | 18.83 | 18.93 | 18.53 | 18.67 | 7,561,953 | -0.10(-0.52%) |
Jul 29, 2014 | 19.30 | 19.30 | 18.75 | 18.77 | 11,487,252 | -0.46(-2.37%) |
Jul 28, 2014 | 19.28 | 19.29 | 18.75 | 19.23 | 14,410,613 | -0.12(-0.60%) |
Jul 25, 2014 | 19.52 | 19.62 | 18.98 | 19.35 | 18,924,086 | -0.30(-1.50%) |
Jul 24, 2014 | 21.52 | 21.76 | 19.58 | 19.64 | 29,223,568 | -2.56(-11.53%) |
Jul 23, 2014 | 21.73 | 22.26 | 21.53 | 22.20 | 7,569,828 | +0.45(+2.06%) |
Jul 22, 2014 | 21.44 | 21.87 | 21.44 | 21.75 | 3,780,467 | +0.41(+1.93%) |
Jul 21, 2014 | 21.23 | 21.48 | 21.20 | 21.34 | 3,747,349 | -0.05(-0.25%) |
Jul 18, 2014 | 21.33 | 21.41 | 21.17 | 21.40 | 3,093,411 | +0.17(+0.80%) |
Jul 17, 2014 | 21.68 | 21.70 | 21.16 | 21.23 | 6,453,417 | -0.88(-3.97%) |
Jul 16, 2014 | 21.66 | 22.14 | 21.49 | 22.10 | 7,877,609 | +0.47(+2.15%) |
Jul 15, 2014 | 21.50 | 21.66 | 21.49 | 21.64 | 5,114,871 | +0.06(+0.29%) |
Jul 14, 2014 | 21.66 | 21.73 | 21.49 | 21.57 | 3,654,899 | -0.01(-0.04%) |
Jul 11, 2014 | 21.79 | 21.79 | 21.44 | 21.58 | 4,852,064 | -0.28(-1.27%) |
Jul 10, 2014 | 21.50 | 22.01 | 21.45 | 21.86 | 4,933,019 | -0.03(-0.12%) |
Jul 09, 2014 | 21.85 | 22.21 | 21.81 | 21.89 | 4,660,812 | +0.09(+0.41%) |
Jul 08, 2014 | 21.81 | 21.93 | 21.65 | 21.80 | 3,852,625 | -0.01(-0.04%) |
Jul 07, 2014 | 22.12 | 22.17 | 21.63 | 21.81 | 3,444,268 | -0.41(-1.85%) |
Jul 03, 2014 | 22.15 | 22.22 | 22.22 | 22.22 | 2,751,951 | +0.13(+0.61%) |
Jul 02, 2014 | 22.51 | 22.59 | 21.91 | 22.09 | 4,863,391 | -0.38(-1.71%) |
Jul 01, 2014 | 22.00 | 22.55 | 21.98 | 22.47 | 6,471,352 | +0.47(+2.12%) |
Jun 30, 2014 | 21.38 | 22.16 | 21.38 | 22.00 | 8,089,134 | +0.67(+3.15%) |
Jun 27, 2014 | 21.35 | 21.51 | 20.91 | 21.33 | 5,999,352 | -0.04(-0.21%) |
Jun 26, 2014 | 21.52 | 21.60 | 21.15 | 21.38 | 4,382,765 | -0.16(-0.75%) |
Jun 25, 2014 | 21.36 | 21.59 | 21.18 | 21.54 | 3,168,279 | +0.15(+0.71%) |
Jun 24, 2014 | 21.05 | 21.92 | 21.04 | 21.39 | 8,076,658 | +0.26(+1.23%) |
Jun 23, 2014 | 20.99 | 21.49 | 20.99 | 21.13 | 5,179,794 | +0.03(+0.13%) |
Jun 20, 2014 | 21.01 | 21.10 | 20.72 | 21.10 | 6,239,430 | +0.13(+0.64%) |
Jun 19, 2014 | 21.02 | 21.31 | 20.91 | 20.97 | 3,758,083 | -0.02(-0.09%) |
Jun 18, 2014 | 21.06 | 21.07 | 20.47 | 20.98 | 6,115,865 | -0.04(-0.17%) |
Jun 17, 2014 | 21.11 | 21.17 | 20.68 | 21.02 | 5,097,438 | -0.21(-0.97%) |
Jun 16, 2014 | 20.99 | 21.25 | 20.84 | 21.23 | 3,718,497 | +0.24(+1.15%) |
Jun 13, 2014 | 21.13 | 21.13 | 20.89 | 20.98 | 5,034,649 | -0.07(-0.34%) |
Jun 12, 2014 | 21.40 | 21.52 | 20.99 | 21.06 | 5,309,047 | -0.40(-1.88%) |
Jun 11, 2014 | 21.75 | 21.80 | 21.34 | 21.46 | 5,751,728 | -0.38(-1.72%) |
Jun 10, 2014 | 21.94 | 22.08 | 21.78 | 21.83 | 3,364,492 | -0.03(-0.12%) |
Jun 06, 2014 | 21.58 | 21.93 | 21.56 | 21.86 | 4,039,722 | +0.38(+1.75%) |
Jun 05, 2014 | 21.20 | 21.66 | 21.11 | 21.49 | 4,562,531 | +0.28(+1.31%) |
Jun 04, 2014 | 21.15 | 21.30 | 20.94 | 21.21 | 2,865,599 | -0.04(-0.21%) |
Jun 03, 2014 | 21.14 | 21.39 | 21.07 | 21.25 | 2,688,399 | +0.00(+0.00%) |
Jun 02, 2014 | 21.21 | 21.38 | 21.12 | 21.25 | 2,965,677 | +0.05(+0.25%) |
May 30, 2014 | 21.33 | 21.48 | 21.10 | 21.20 | 4,060,736 | -0.18(-0.84%) |
May 29, 2014 | 21.20 | 21.53 | 20.99 | 21.38 | 7,734,019 | +0.49(+2.36%) |
May 28, 2014 | 20.99 | 21.23 | 20.71 | 20.89 | 6,340,605 | +0.18(+0.86%) |
May 27, 2014 | 21.26 | 21.29 | 20.67 | 20.71 | 6,644,354 | -0.39(-1.87%) |
May 23, 2014 | 20.29 | 21.10 | 21.10 | 21.10 | 9,331,011 | +0.74(+3.65%) |
May 22, 2014 | 19.85 | 20.41 | 19.78 | 20.36 | 3,950,740 | +0.56(+2.80%) |
May 21, 2014 | 19.63 | 19.87 | 19.52 | 19.80 | 4,999,411 | +0.18(+0.91%) |
May 20, 2014 | 19.57 | 19.72 | 19.40 | 19.62 | 5,587,873 | -0.04(-0.18%) |
May 19, 2014 | 19.77 | 19.77 | 19.46 | 19.66 | 3,750,813 | -0.21(-1.04%) |
May 16, 2014 | 20.26 | 20.33 | 19.69 | 19.86 | 5,269,323 | -0.05(-0.27%) |
May 15, 2014 | 19.76 | 20.02 | 19.22 | 19.92 | 7,867,852 | +0.12(+0.59%) |
May 14, 2014 | 20.60 | 20.61 | 19.78 | 19.80 | 9,831,627 | -0.85(-4.12%) |
May 13, 2014 | 20.23 | 20.84 | 20.21 | 20.65 | 10,459,701 | +0.44(+2.16%) |
May 12, 2014 | 19.82 | 20.29 | 19.79 | 20.22 | 7,746,114 | +0.55(+2.77%) |
May 09, 2014 | 19.81 | 20.05 | 19.61 | 19.67 | 7,267,098 | -0.20(-0.99%) |
May 08, 2014 | 20.06 | 20.34 | 19.74 | 19.87 | 5,466,281 | -0.17(-0.85%) |
May 07, 2014 | 20.10 | 20.15 | 19.77 | 20.04 | 7,953,841 | -0.01(-0.04%) |
May 06, 2014 | 20.46 | 20.52 | 19.81 | 20.05 | 12,141,918 | -0.49(-2.39%) |
May 05, 2014 | 20.67 | 20.77 | 20.38 | 20.54 | 5,981,436 | -0.13(-0.61%) |
May 02, 2014 | 20.39 | 21.05 | 20.29 | 20.66 | 6,458,965 | +0.26(+1.27%) |
May 01, 2014 | 19.98 | 20.66 | 19.88 | 20.40 | 6,626,750 | +0.49(+2.47%) |
Apr 30, 2014 | 19.91 | 20.15 | 19.71 | 19.91 | 4,443,999 | -0.09(-0.45%) |
Apr 29, 2014 | 20.13 | 20.13 | 19.81 | 20.00 | 5,561,921 | -0.14(-0.71%) |
Apr 28, 2014 | 20.20 | 20.77 | 19.98 | 20.14 | 7,995,924 | +0.04(+0.22%) |
Apr 25, 2014 | 20.71 | 20.73 | 20.06 | 20.10 | 11,108,328 | -0.57(-2.77%) |
Apr 24, 2014 | 20.04 | 20.87 | 19.89 | 20.67 | 17,288,698 | +1.59(+8.34%) |
Apr 23, 2014 | 19.41 | 19.42 | 18.82 | 19.08 | 14,460,761 | -0.44(-2.24%) |
Apr 22, 2014 | 19.63 | 19.71 | 19.30 | 19.52 | 9,154,739 | +0.23(+1.20%) |
Apr 21, 2014 | 19.24 | 19.32 | 18.98 | 19.29 | 5,213,596 | +0.07(+0.37%) |
Apr 17, 2014 | 19.53 | 19.22 | 19.22 | 19.22 | 4,890,599 | -0.32(-1.65%) |
Apr 16, 2014 | 19.50 | 19.64 | 19.22 | 19.54 | 3,834,679 | +0.16(+0.83%) |
Apr 15, 2014 | 19.47 | 19.76 | 19.01 | 19.38 | 5,427,006 | -0.07(-0.37%) |
Apr 14, 2014 | 19.42 | 19.78 | 19.24 | 19.45 | 6,008,187 | +0.13(+0.69%) |
Apr 11, 2014 | 19.27 | 19.53 | 19.19 | 19.31 | 6,382,796 | -0.16(-0.83%) |
Apr 10, 2014 | 19.59 | 19.98 | 19.46 | 19.47 | 6,561,886 | -0.13(-0.68%) |
Apr 09, 2014 | 19.56 | 19.85 | 19.20 | 19.61 | 4,832,382 | +0.09(+0.46%) |
Apr 08, 2014 | 19.39 | 19.64 | 19.18 | 19.52 | 5,043,706 | +0.06(+0.32%) |
Apr 07, 2014 | 19.75 | 19.84 | 19.22 | 19.46 | 9,287,078 | -0.48(-2.42%) |
Apr 04, 2014 | 20.13 | 20.65 | 19.79 | 19.94 | 9,788,892 | -0.11(-0.54%) |
Apr 03, 2014 | 19.89 | 20.09 | 19.60 | 20.05 | 4,587,587 | +0.16(+0.81%) |
Apr 02, 2014 | 19.81 | 19.98 | 19.50 | 19.89 | 3,835,399 | +0.11(+0.54%) |