Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.62 | 28.62 | 27.91 | 27.94 | 7,407,146 | -0.71(-2.48%) |
Mar 30, 2015 | 28.42 | 29.09 | 28.42 | 28.65 | 5,634,780 | +0.20(+0.70%) |
Mar 27, 2015 | 28.55 | 28.71 | 27.97 | 28.45 | 6,358,028 | +0.06(+0.21%) |
Mar 26, 2015 | 28.96 | 29.01 | 28.38 | 28.39 | 7,021,918 | -0.75(-2.59%) |
Mar 25, 2015 | 30.10 | 30.20 | 29.12 | 29.15 | 7,057,602 | -1.06(-3.50%) |
Mar 24, 2015 | 30.23 | 30.35 | 29.84 | 30.20 | 5,797,401 | -0.01(-0.02%) |
Mar 23, 2015 | 30.21 | 30.65 | 30.14 | 30.21 | 5,011,670 | +0.05(+0.17%) |
Mar 20, 2015 | 30.41 | 30.41 | 29.82 | 30.16 | 9,580,154 | -0.05(-0.17%) |
Mar 19, 2015 | 30.29 | 30.40 | 30.04 | 30.21 | 4,730,477 | -0.12(-0.41%) |
Mar 18, 2015 | 30.15 | 30.44 | 29.65 | 30.33 | 5,533,840 | +0.09(+0.31%) |
Mar 17, 2015 | 30.08 | 30.50 | 29.96 | 30.24 | 6,756,743 | +0.01(+0.02%) |
Mar 16, 2015 | 29.64 | 30.32 | 29.64 | 30.23 | 6,417,609 | +0.80(+2.71%) |
Mar 13, 2015 | 29.70 | 29.81 | 29.27 | 29.43 | 5,749,816 | -0.23(-0.78%) |
Mar 12, 2015 | 29.10 | 29.85 | 29.09 | 29.67 | 5,747,254 | +0.46(+1.57%) |
Mar 11, 2015 | 29.11 | 29.48 | 29.05 | 29.21 | 6,777,237 | +0.18(+0.63%) |
Mar 10, 2015 | 28.69 | 29.06 | 28.38 | 29.03 | 7,320,533 | +0.10(+0.35%) |
Mar 09, 2015 | 28.81 | 28.96 | 28.57 | 28.93 | 4,984,044 | +0.09(+0.30%) |
Mar 06, 2015 | 28.83 | 29.41 | 28.68 | 28.84 | 7,235,470 | +0.06(+0.20%) |
Mar 05, 2015 | 28.88 | 29.01 | 28.61 | 28.78 | 6,450,082 | -0.12(-0.40%) |
Mar 04, 2015 | 28.69 | 29.03 | 28.37 | 28.90 | 10,631,564 | +0.44(+1.56%) |
Mar 03, 2015 | 28.64 | 28.98 | 28.07 | 28.45 | 16,225,781 | +0.40(+1.42%) |
Mar 02, 2015 | 27.74 | 28.24 | 27.63 | 28.05 | 8,919,873 | +0.38(+1.39%) |
Feb 27, 2015 | 27.45 | 27.74 | 27.07 | 27.67 | 6,414,202 | +0.40(+1.46%) |
Feb 26, 2015 | 27.81 | 27.95 | 27.23 | 27.27 | 6,787,473 | -0.54(-1.96%) |
Feb 25, 2015 | 27.81 | 28.07 | 27.62 | 27.81 | 5,552,735 | +0.03(+0.10%) |
Feb 24, 2015 | 28.24 | 28.35 | 27.55 | 27.79 | 6,065,605 | -0.53(-1.87%) |
Feb 23, 2015 | 28.58 | 28.65 | 28.02 | 28.32 | 5,513,521 | -0.21(-0.74%) |
Feb 20, 2015 | 28.44 | 28.58 | 28.12 | 28.53 | 5,951,187 | +0.11(+0.38%) |
Feb 19, 2015 | 28.41 | 28.66 | 28.31 | 28.42 | 4,205,998 | +0.01(+0.03%) |
Feb 18, 2015 | 28.48 | 28.48 | 28.05 | 28.41 | 4,575,775 | -0.12(-0.41%) |
Feb 17, 2015 | 28.37 | 28.57 | 28.15 | 28.53 | 3,764,103 | +0.12(+0.43%) |
Feb 13, 2015 | 28.34 | 28.40 | 28.40 | 28.40 | 6,621,334 | -0.06(-0.20%) |
Feb 12, 2015 | 27.78 | 28.49 | 27.72 | 28.46 | 8,840,047 | +0.68(+2.46%) |
Feb 11, 2015 | 27.49 | 27.87 | 27.42 | 27.78 | 6,797,991 | +0.13(+0.47%) |
Feb 10, 2015 | 27.08 | 27.78 | 26.96 | 27.65 | 7,903,189 | +0.73(+2.70%) |
Feb 09, 2015 | 26.91 | 27.11 | 26.56 | 26.92 | 5,622,450 | -0.21(-0.78%) |
Feb 06, 2015 | 26.63 | 27.27 | 26.55 | 27.13 | 11,188,381 | +0.92(+3.52%) |
Feb 05, 2015 | 26.26 | 26.43 | 25.88 | 26.21 | 5,661,612 | -0.09(-0.33%) |
Feb 04, 2015 | 25.90 | 26.33 | 25.90 | 26.30 | 6,976,136 | +0.19(+0.72%) |
Feb 03, 2015 | 25.58 | 26.14 | 25.30 | 26.11 | 8,447,881 | +0.71(+2.80%) |
Feb 02, 2015 | 25.52 | 25.85 | 24.79 | 25.40 | 11,218,319 | -0.17(-0.65%) |
Jan 30, 2015 | 26.12 | 26.39 | 25.43 | 25.56 | 10,020,622 | -0.65(-2.47%) |
Jan 29, 2015 | 25.64 | 26.30 | 25.51 | 26.21 | 6,322,998 | +0.70(+2.73%) |
Jan 28, 2015 | 25.89 | 26.20 | 25.51 | 25.51 | 7,487,739 | -0.20(-0.76%) |
Jan 27, 2015 | 25.61 | 25.92 | 25.46 | 25.71 | 5,206,703 | -0.31(-1.20%) |
Jan 26, 2015 | 25.43 | 26.06 | 25.31 | 26.02 | 6,266,221 | +0.60(+2.34%) |
Jan 23, 2015 | 25.35 | 25.72 | 25.29 | 25.43 | 6,631,259 | +0.09(+0.34%) |
Jan 22, 2015 | 24.85 | 25.35 | 24.59 | 25.34 | 9,565,720 | +0.57(+2.32%) |
Jan 21, 2015 | 24.62 | 24.98 | 24.44 | 24.76 | 9,657,849 | +0.04(+0.18%) |
Jan 20, 2015 | 25.51 | 25.53 | 24.64 | 24.72 | 9,552,149 | -0.69(-2.71%) |
Jan 16, 2015 | 24.98 | 25.44 | 24.28 | 25.41 | 14,012,019 | +0.50(+2.01%) |
Jan 15, 2015 | 25.51 | 25.89 | 24.09 | 24.91 | 55,882,328 | -4.07(-14.06%) |
Jan 14, 2015 | 28.10 | 29.05 | 28.03 | 28.98 | 15,473,403 | +0.59(+2.07%) |
Jan 13, 2015 | 28.92 | 29.01 | 28.01 | 28.40 | 11,919,440 | +0.01(+0.03%) |
Jan 12, 2015 | 28.06 | 28.56 | 28.00 | 28.39 | 11,195,808 | +0.75(+2.71%) |
Jan 09, 2015 | 28.26 | 28.26 | 27.24 | 27.64 | 8,088,376 | -0.76(-2.68%) |
Jan 08, 2015 | 28.32 | 28.52 | 28.11 | 28.40 | 11,644,878 | +0.42(+1.51%) |
Jan 07, 2015 | 27.58 | 28.21 | 27.58 | 27.98 | 7,481,009 | +0.78(+2.88%) |
Jan 06, 2015 | 27.34 | 27.58 | 26.61 | 27.20 | 9,331,280 | -0.25(-0.90%) |
Jan 05, 2015 | 28.00 | 28.11 | 27.40 | 27.44 | 6,683,147 | -0.73(-2.58%) |
Jan 02, 2015 | 28.45 | 28.56 | 27.72 | 28.17 | 5,355,539 | -0.14(-0.49%) |
Dec 31, 2014 | 28.57 | 28.31 | 28.31 | 28.31 | 3,916,262 | -0.29(-1.02%) |
Dec 30, 2014 | 28.60 | 28.82 | 28.36 | 28.60 | 4,711,790 | +0.22(+0.77%) |
Dec 29, 2014 | 28.23 | 28.50 | 27.76 | 28.38 | 6,857,666 | -0.04(-0.15%) |
Dec 26, 2014 | 28.50 | 28.74 | 28.40 | 28.42 | 3,655,043 | +0.18(+0.64%) |
Dec 24, 2014 | 28.80 | 28.24 | 28.24 | 28.24 | 3,903,869 | -0.58(-2.02%) |
Dec 23, 2014 | 28.49 | 29.07 | 28.27 | 28.82 | 8,572,787 | +0.33(+1.17%) |
Dec 22, 2014 | 28.40 | 28.63 | 27.68 | 28.49 | 6,658,876 | +0.16(+0.56%) |
Dec 19, 2014 | 28.03 | 28.40 | 27.80 | 28.33 | 9,244,365 | +0.38(+1.38%) |
Dec 18, 2014 | 27.57 | 28.23 | 27.47 | 27.95 | 8,020,805 | +0.73(+2.70%) |
Dec 17, 2014 | 26.09 | 27.29 | 25.98 | 27.21 | 6,890,950 | +1.23(+4.75%) |
Dec 16, 2014 | 26.57 | 27.04 | 25.97 | 25.98 | 6,607,356 | -0.83(-3.09%) |
Dec 15, 2014 | 26.94 | 27.18 | 26.54 | 26.81 | 5,826,976 | +0.04(+0.16%) |
Dec 12, 2014 | 26.58 | 27.21 | 26.44 | 26.76 | 6,925,884 | +0.16(+0.60%) |
Dec 11, 2014 | 26.38 | 27.13 | 26.38 | 26.60 | 5,738,798 | +0.46(+1.75%) |
Dec 10, 2014 | 26.41 | 26.80 | 26.12 | 26.14 | 6,485,900 | -0.34(-1.29%) |
Dec 09, 2014 | 26.04 | 26.55 | 25.74 | 26.49 | 6,108,487 | +0.05(+0.19%) |
Dec 08, 2014 | 25.60 | 26.53 | 25.47 | 26.43 | 10,247,933 | +0.69(+2.69%) |
Dec 05, 2014 | 26.04 | 26.08 | 25.51 | 25.74 | 7,044,259 | -0.33(-1.25%) |
Dec 04, 2014 | 26.55 | 26.67 | 25.94 | 26.07 | 7,910,375 | +0.03(+0.11%) |
Dec 03, 2014 | 26.91 | 27.09 | 25.41 | 26.04 | 20,495,134 | -0.84(-3.12%) |
Dec 02, 2014 | 26.99 | 27.47 | 26.74 | 26.88 | 10,056,389 | -0.04(-0.16%) |
Dec 01, 2014 | 28.08 | 28.18 | 26.63 | 26.92 | 14,472,852 | -1.55(-5.46%) |
Nov 28, 2014 | 28.22 | 28.75 | 27.79 | 28.47 | 9,904,289 | +0.48(+1.70%) |
Nov 26, 2014 | 27.75 | 28.00 | 28.00 | 28.00 | 6,935,913 | +0.25(+0.89%) |
Nov 25, 2014 | 28.18 | 28.48 | 27.73 | 27.75 | 10,515,603 | -0.35(-1.26%) |
Nov 24, 2014 | 27.66 | 28.19 | 27.47 | 28.10 | 10,233,322 | +0.63(+2.29%) |
Nov 21, 2014 | 27.94 | 28.05 | 27.44 | 27.48 | 12,209,235 | +0.01(+0.03%) |
Nov 20, 2014 | 27.84 | 27.95 | 26.75 | 27.47 | 36,048,580 | +1.79(+6.98%) |
Nov 19, 2014 | 25.43 | 26.26 | 25.21 | 25.68 | 18,922,146 | +0.46(+1.83%) |
Nov 18, 2014 | 25.44 | 25.60 | 24.83 | 25.21 | 8,884,168 | -0.28(-1.10%) |
Nov 17, 2014 | 25.76 | 25.98 | 25.40 | 25.50 | 6,756,769 | -0.14(-0.56%) |
Nov 14, 2014 | 25.68 | 25.83 | 25.39 | 25.64 | 4,239,898 | +0.00(+0.00%) |
Nov 13, 2014 | 25.62 | 25.72 | 25.32 | 25.64 | 5,696,283 | +0.21(+0.82%) |
Nov 12, 2014 | 25.17 | 25.65 | 24.98 | 25.43 | 4,837,584 | +0.27(+1.06%) |
Nov 11, 2014 | 25.20 | 25.42 | 25.00 | 25.16 | 5,128,530 | +0.09(+0.35%) |
Nov 10, 2014 | 25.33 | 25.76 | 24.98 | 25.08 | 5,343,509 | -0.34(-1.34%) |
Nov 07, 2014 | 25.40 | 25.75 | 25.05 | 25.42 | 6,035,463 | -0.02(-0.09%) |
Nov 06, 2014 | 25.05 | 25.54 | 24.85 | 25.44 | 6,515,317 | +0.41(+1.65%) |
Nov 05, 2014 | 25.02 | 25.18 | 24.57 | 25.03 | 5,767,466 | +0.20(+0.81%) |
Nov 04, 2014 | 24.84 | 25.03 | 24.56 | 24.82 | 3,980,041 | -0.04(-0.15%) |
Nov 03, 2014 | 24.66 | 25.02 | 24.32 | 24.86 | 5,826,351 | +0.20(+0.79%) |
Oct 31, 2014 | 24.78 | 25.05 | 24.52 | 24.66 | 9,426,925 | +0.38(+1.55%) |
Oct 30, 2014 | 23.19 | 24.38 | 23.08 | 24.29 | 6,843,376 | +0.92(+3.93%) |
Oct 29, 2014 | 23.62 | 23.69 | 23.20 | 23.37 | 4,118,324 | -0.22(-0.95%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.39 | 23.60 | 6,129,353 | -0.24(-1.00%) |
Oct 27, 2014 | 23.81 | 23.92 | 23.92 | 23.83 | 3,997,441 | -0.09(-0.36%) |
Oct 24, 2014 | 24.11 | 24.20 | 23.60 | 23.92 | 5,253,415 | -0.01(-0.03%) |
Oct 23, 2014 | 23.94 | 24.20 | 23.78 | 23.93 | 8,093,972 | +0.20(+0.85%) |
Oct 22, 2014 | 23.70 | 24.20 | 23.63 | 23.73 | 7,944,914 | +0.17(+0.74%) |
Oct 21, 2014 | 23.42 | 23.73 | 23.31 | 23.55 | 4,482,717 | +0.30(+1.27%) |
Oct 20, 2014 | 22.66 | 23.37 | 22.66 | 23.26 | 4,968,213 | +0.61(+2.71%) |
Oct 17, 2014 | 22.84 | 23.25 | 22.42 | 22.64 | 6,255,766 | +0.04(+0.19%) |
Oct 16, 2014 | 22.03 | 22.96 | 21.93 | 22.60 | 5,838,820 | +0.28(+1.26%) |
Oct 15, 2014 | 21.31 | 22.43 | 20.81 | 22.32 | 10,072,537 | +0.61(+2.83%) |
Oct 14, 2014 | 21.57 | 22.24 | 21.45 | 21.70 | 6,461,414 | +0.23(+1.08%) |
Oct 13, 2014 | 22.02 | 22.08 | 21.41 | 21.47 | 7,378,755 | -0.56(-2.53%) |
Oct 10, 2014 | 22.23 | 22.61 | 21.93 | 22.03 | 6,070,427 | -0.27(-1.20%) |
Oct 09, 2014 | 23.23 | 23.44 | 22.21 | 22.30 | 10,287,294 | -0.47(-2.06%) |
Oct 08, 2014 | 21.96 | 22.78 | 21.80 | 22.76 | 12,964,962 | +0.92(+4.23%) |
Oct 07, 2014 | 23.18 | 23.21 | 21.75 | 21.84 | 17,987,434 | -1.42(-6.12%) |
Oct 06, 2014 | 24.11 | 24.16 | 23.25 | 23.26 | 6,870,212 | -0.85(-3.51%) |
Oct 03, 2014 | 24.04 | 24.38 | 23.93 | 24.11 | 5,474,326 | +0.47(+1.99%) |
Oct 02, 2014 | 23.50 | 23.70 | 22.89 | 23.64 | 5,212,402 | +0.07(+0.31%) |
Oct 01, 2014 | 24.09 | 24.24 | 23.45 | 23.57 | 7,165,866 | -0.70(-2.89%) |
Sep 30, 2014 | 24.23 | 24.36 | 23.99 | 24.27 | 5,516,759 | -0.04(-0.18%) |
Sep 29, 2014 | 23.64 | 24.40 | 23.48 | 24.31 | 6,881,323 | +0.51(+2.16%) |
Sep 26, 2014 | 24.17 | 24.27 | 23.79 | 23.80 | 5,556,732 | -0.23(-0.96%) |
Sep 25, 2014 | 24.43 | 24.59 | 23.85 | 24.03 | 5,734,711 | -0.53(-2.15%) |
Sep 24, 2014 | 24.30 | 24.64 | 24.15 | 24.56 | 7,971,656 | +0.46(+1.89%) |
Sep 23, 2014 | 24.20 | 24.66 | 24.09 | 24.10 | 6,083,014 | -0.22(-0.92%) |
Sep 22, 2014 | 24.87 | 24.98 | 24.18 | 24.33 | 8,147,234 | -0.68(-2.72%) |
Sep 19, 2014 | 25.45 | 25.67 | 24.75 | 25.00 | 12,173,701 | -0.25(-1.00%) |
Sep 18, 2014 | 25.10 | 25.32 | 24.97 | 25.26 | 5,508,444 | +0.32(+1.27%) |
Sep 17, 2014 | 25.09 | 25.09 | 24.68 | 24.94 | 7,041,931 | -0.20(-0.80%) |
Sep 16, 2014 | 24.56 | 25.19 | 24.43 | 25.14 | 9,862,812 | +0.57(+2.32%) |
Sep 15, 2014 | 24.37 | 25.01 | 24.35 | 24.57 | 9,555,957 | +0.28(+1.16%) |
Sep 12, 2014 | 23.54 | 24.39 | 23.54 | 24.29 | 13,824,583 | +0.81(+3.45%) |
Sep 11, 2014 | 23.24 | 23.48 | 23.13 | 23.48 | 5,807,874 | +0.14(+0.59%) |
Sep 10, 2014 | 23.02 | 23.50 | 22.98 | 23.34 | 5,815,564 | +0.37(+1.60%) |
Sep 09, 2014 | 22.95 | 23.27 | 22.85 | 22.97 | 5,878,376 | -0.11(-0.47%) |
Sep 08, 2014 | 23.22 | 23.51 | 22.97 | 23.08 | 7,381,975 | -0.18(-0.77%) |
Sep 05, 2014 | 23.03 | 23.29 | 22.72 | 23.26 | 5,114,393 | +0.17(+0.72%) |
Sep 04, 2014 | 22.43 | 23.34 | 22.43 | 23.10 | 10,056,397 | +0.67(+2.98%) |
Sep 03, 2014 | 22.55 | 22.63 | 22.32 | 22.43 | 4,175,024 | -0.09(-0.38%) |
Sep 02, 2014 | 23.00 | 23.15 | 22.38 | 22.52 | 6,862,971 | -0.39(-1.69%) |
Aug 29, 2014 | 23.33 | 22.90 | 22.90 | 22.90 | 7,054,019 | -0.25(-1.09%) |
Aug 28, 2014 | 22.63 | 23.31 | 22.45 | 23.15 | 10,540,012 | +0.39(+1.74%) |
Aug 27, 2014 | 21.51 | 22.84 | 21.49 | 22.76 | 22,890,914 | +1.36(+6.34%) |
Aug 26, 2014 | 21.92 | 22.31 | 21.37 | 21.40 | 40,043,200 | -1.57(-6.85%) |
Aug 25, 2014 | 22.57 | 23.00 | 22.35 | 22.97 | 11,167,391 | +0.57(+2.53%) |
Aug 22, 2014 | 22.43 | 22.80 | 22.27 | 22.41 | 6,401,822 | +0.05(+0.22%) |
Aug 21, 2014 | 22.55 | 22.71 | 22.19 | 22.36 | 5,535,578 | -0.15(-0.67%) |
Aug 20, 2014 | 21.98 | 22.52 | 21.87 | 22.51 | 7,718,816 | +0.42(+1.92%) |
Aug 19, 2014 | 21.62 | 22.11 | 21.59 | 22.08 | 6,013,120 | +0.60(+2.81%) |
Aug 18, 2014 | 21.09 | 21.50 | 21.09 | 21.48 | 4,896,025 | +0.52(+2.47%) |
Aug 15, 2014 | 21.32 | 21.34 | 20.72 | 20.96 | 5,262,632 | -0.24(-1.15%) |
Aug 14, 2014 | 21.25 | 21.34 | 21.01 | 21.21 | 2,752,187 | -0.03(-0.14%) |
Aug 13, 2014 | 21.37 | 21.39 | 20.96 | 21.24 | 4,410,804 | +0.08(+0.37%) |
Aug 12, 2014 | 21.29 | 21.39 | 20.86 | 21.16 | 4,101,636 | -0.13(-0.61%) |
Aug 11, 2014 | 21.34 | 21.58 | 21.26 | 21.29 | 3,188,128 | -0.01(-0.07%) |
Aug 08, 2014 | 20.91 | 21.14 | 20.78 | 21.30 | 3,982,982 | +0.45(+2.17%) |
Aug 07, 2014 | 21.42 | 21.49 | 20.82 | 20.85 | 3,791,062 | -0.39(-1.83%) |
Aug 06, 2014 | 21.14 | 21.44 | 20.94 | 21.24 | 3,503,264 | +0.01(+0.03%) |
Aug 05, 2014 | 21.19 | 21.57 | 21.10 | 21.23 | 3,832,746 | -0.10(-0.47%) |
Aug 04, 2014 | 20.92 | 21.39 | 20.85 | 21.33 | 4,680,365 | +0.38(+1.82%) |
Aug 01, 2014 | 21.18 | 21.47 | 20.77 | 20.95 | 5,454,134 | -0.40(-1.88%) |
Jul 31, 2014 | 21.88 | 21.88 | 21.00 | 21.35 | 8,909,769 | -0.85(-3.82%) |
Jul 30, 2014 | 22.24 | 22.67 | 22.01 | 22.20 | 5,366,436 | -0.01(-0.06%) |
Jul 29, 2014 | 22.54 | 22.62 | 22.20 | 22.21 | 3,735,345 | -0.45(-1.97%) |
Jul 28, 2014 | 22.39 | 22.67 | 22.18 | 22.66 | 4,752,072 | +0.37(+1.68%) |
Jul 25, 2014 | 22.46 | 22.57 | 22.21 | 22.29 | 3,345,245 | -0.30(-1.34%) |
Jul 24, 2014 | 22.25 | 22.62 | 22.25 | 22.59 | 4,263,022 | +0.39(+1.78%) |
Jul 23, 2014 | 22.19 | 22.44 | 22.06 | 22.19 | 3,419,952 | +0.01(+0.06%) |
Jul 22, 2014 | 21.84 | 22.31 | 21.70 | 22.18 | 6,145,361 | +0.54(+2.49%) |
Jul 21, 2014 | 21.51 | 21.71 | 21.34 | 21.64 | 4,341,943 | +0.03(+0.13%) |
Jul 18, 2014 | 21.34 | 21.65 | 21.22 | 21.61 | 3,539,746 | +0.38(+1.79%) |
Jul 17, 2014 | 21.80 | 21.90 | 21.18 | 21.23 | 5,993,469 | -0.81(-3.68%) |
Jul 16, 2014 | 21.38 | 22.10 | 21.11 | 22.04 | 11,017,404 | +0.70(+3.30%) |
Jul 15, 2014 | 21.14 | 21.50 | 21.14 | 21.34 | 4,560,194 | +0.18(+0.85%) |
Jul 14, 2014 | 21.62 | 21.70 | 21.04 | 21.16 | 7,878,320 | -0.31(-1.44%) |
Jul 11, 2014 | 22.01 | 22.04 | 21.36 | 21.47 | 6,849,996 | -0.43(-1.97%) |
Jul 10, 2014 | 22.16 | 22.21 | 21.73 | 21.90 | 6,007,855 | -0.72(-3.18%) |
Jul 09, 2014 | 22.44 | 22.74 | 22.43 | 22.62 | 3,794,744 | +0.24(+1.09%) |
Jul 08, 2014 | 22.77 | 22.78 | 22.28 | 22.37 | 5,068,381 | -0.45(-1.95%) |
Jul 07, 2014 | 22.92 | 23.10 | 22.77 | 22.82 | 3,811,287 | -0.24(-1.03%) |
Jul 03, 2014 | 22.72 | 23.05 | 23.05 | 23.05 | 4,366,416 | +0.47(+2.10%) |
Jul 02, 2014 | 22.26 | 22.69 | 22.26 | 22.58 | 3,787,403 | +0.34(+1.52%) |
Jul 01, 2014 | 22.37 | 22.65 | 22.23 | 22.24 | 6,145,642 | -0.03(-0.13%) |
Jun 30, 2014 | 22.23 | 22.61 | 22.23 | 22.27 | 6,778,194 | -0.02(-0.10%) |
Jun 27, 2014 | 21.77 | 22.33 | 21.69 | 22.29 | 6,758,389 | +0.52(+2.37%) |
Jun 26, 2014 | 21.82 | 21.95 | 21.52 | 21.78 | 5,976,612 | -0.17(-0.79%) |
Jun 25, 2014 | 20.88 | 22.03 | 20.65 | 21.95 | 11,194,046 | +1.08(+5.16%) |
Jun 24, 2014 | 20.76 | 21.07 | 20.68 | 20.87 | 5,256,256 | +0.35(+1.72%) |
Jun 23, 2014 | 20.40 | 20.56 | 20.19 | 20.52 | 3,302,168 | +0.19(+0.92%) |
Jun 20, 2014 | 20.78 | 20.89 | 20.30 | 20.33 | 6,414,283 | -0.44(-2.11%) |
Jun 19, 2014 | 20.88 | 20.98 | 20.66 | 20.77 | 3,651,973 | -0.14(-0.65%) |
Jun 18, 2014 | 20.83 | 20.93 | 20.59 | 20.91 | 3,328,585 | +0.07(+0.34%) |
Jun 17, 2014 | 20.66 | 20.93 | 20.61 | 20.83 | 3,807,818 | +0.18(+0.87%) |
Jun 16, 2014 | 20.57 | 20.72 | 20.37 | 20.66 | 3,435,393 | +0.09(+0.42%) |
Jun 13, 2014 | 20.48 | 20.58 | 20.29 | 20.57 | 3,987,258 | +0.14(+0.70%) |
Jun 12, 2014 | 20.70 | 20.71 | 20.27 | 20.43 | 4,856,255 | -0.28(-1.35%) |
Jun 11, 2014 | 21.11 | 21.16 | 20.60 | 20.71 | 5,564,637 | -0.47(-2.24%) |
Jun 10, 2014 | 20.72 | 21.29 | 20.72 | 21.18 | 7,050,107 | +0.45(+2.18%) |
Jun 06, 2014 | 20.53 | 20.80 | 20.51 | 20.73 | 4,469,059 | +0.26(+1.26%) |
Jun 05, 2014 | 20.41 | 20.59 | 20.03 | 20.47 | 7,576,803 | +0.09(+0.42%) |
Jun 04, 2014 | 20.01 | 20.43 | 19.99 | 20.38 | 6,585,186 | +0.35(+1.75%) |
Jun 03, 2014 | 19.60 | 20.03 | 19.48 | 20.03 | 5,468,103 | +0.43(+2.19%) |
Jun 02, 2014 | 19.68 | 19.73 | 19.40 | 19.61 | 5,690,541 | -0.14(-0.72%) |
May 30, 2014 | 19.61 | 20.17 | 19.60 | 19.75 | 10,787,668 | +0.14(+0.69%) |
May 29, 2014 | 19.40 | 19.65 | 19.18 | 19.61 | 7,799,292 | +0.38(+1.97%) |
May 28, 2014 | 19.47 | 19.51 | 18.99 | 19.23 | 4,741,900 | -0.09(-0.48%) |
May 27, 2014 | 19.38 | 19.73 | 19.14 | 19.33 | 9,420,583 | +0.04(+0.22%) |
May 23, 2014 | 18.70 | 19.28 | 19.28 | 19.28 | 10,231,933 | +0.79(+4.29%) |
May 22, 2014 | 18.50 | 19.63 | 18.21 | 18.49 | 31,547,570 | +0.39(+2.17%) |
May 21, 2014 | 17.72 | 18.11 | 17.64 | 18.10 | 12,318,087 | +0.49(+2.80%) |
May 20, 2014 | 18.58 | 18.62 | 17.54 | 17.61 | 12,312,378 | -1.04(-5.59%) |
May 19, 2014 | 18.18 | 18.68 | 18.06 | 18.65 | 5,921,585 | +0.45(+2.47%) |
May 16, 2014 | 18.18 | 18.23 | 17.90 | 18.20 | 4,610,219 | +0.01(+0.08%) |
May 15, 2014 | 18.52 | 18.52 | 18.01 | 18.19 | 6,980,636 | -0.39(-2.11%) |
May 14, 2014 | 18.61 | 18.70 | 18.43 | 18.58 | 4,630,516 | -0.02(-0.12%) |
May 13, 2014 | 18.78 | 19.10 | 18.48 | 18.60 | 7,225,325 | -0.14(-0.76%) |
May 12, 2014 | 18.54 | 18.82 | 18.49 | 18.74 | 4,160,000 | +0.24(+1.27%) |
May 09, 2014 | 18.21 | 18.54 | 18.14 | 18.51 | 3,713,047 | +0.29(+1.61%) |
May 08, 2014 | 18.04 | 18.39 | 18.00 | 18.21 | 4,447,183 | +0.19(+1.03%) |
May 07, 2014 | 18.02 | 18.14 | 17.89 | 18.03 | 3,616,075 | +0.05(+0.28%) |
May 06, 2014 | 18.49 | 18.49 | 17.86 | 17.98 | 6,067,865 | -0.52(-2.82%) |
May 05, 2014 | 18.58 | 18.59 | 18.39 | 18.50 | 3,830,759 | -0.17(-0.92%) |
May 02, 2014 | 18.59 | 18.91 | 18.57 | 18.67 | 4,986,076 | +0.09(+0.50%) |
May 01, 2014 | 18.66 | 18.85 | 18.49 | 18.58 | 4,604,808 | +0.06(+0.35%) |
Apr 30, 2014 | 18.39 | 18.61 | 18.20 | 18.51 | 6,418,353 | +0.10(+0.54%) |
Apr 29, 2014 | 18.26 | 18.41 | 17.74 | 18.41 | 7,020,210 | +0.17(+0.94%) |
Apr 28, 2014 | 17.56 | 18.35 | 17.49 | 18.24 | 12,982,650 | +0.84(+4.80%) |
Apr 25, 2014 | 17.26 | 17.42 | 17.04 | 17.41 | 10,395,061 | +0.14(+0.79%) |
Apr 24, 2014 | 17.38 | 17.47 | 17.24 | 17.27 | 5,991,937 | -0.06(-0.33%) |
Apr 23, 2014 | 17.51 | 17.68 | 17.33 | 17.33 | 3,981,777 | -0.16(-0.90%) |
Apr 22, 2014 | 17.31 | 17.52 | 17.17 | 17.49 | 8,313,653 | +0.26(+1.53%) |
Apr 21, 2014 | 17.53 | 17.56 | 17.19 | 17.22 | 7,380,850 | -0.26(-1.47%) |
Apr 17, 2014 | 17.48 | 17.48 | 17.48 | 17.48 | 8,694,356 | +0.01(+0.04%) |
Apr 16, 2014 | 17.97 | 17.97 | 17.38 | 17.47 | 8,021,409 | -0.38(-2.12%) |
Apr 15, 2014 | 18.13 | 18.17 | 17.31 | 17.85 | 15,053,849 | -0.50(-2.72%) |
Apr 14, 2014 | 18.39 | 18.50 | 18.13 | 18.35 | 6,292,440 | +0.14(+0.75%) |
Apr 11, 2014 | 18.58 | 18.58 | 18.04 | 18.21 | 9,120,442 | -0.50(-2.67%) |
Apr 10, 2014 | 19.56 | 19.56 | 18.71 | 18.71 | 9,597,808 | -0.82(-4.20%) |
Apr 09, 2014 | 19.57 | 19.74 | 19.36 | 19.53 | 7,115,266 | -0.01(-0.04%) |
Apr 08, 2014 | 19.44 | 19.61 | 19.26 | 19.54 | 8,521,420 | +0.13(+0.66%) |
Apr 07, 2014 | 19.69 | 19.81 | 19.26 | 19.41 | 9,736,882 | -0.36(-1.84%) |
Apr 04, 2014 | 19.31 | 19.95 | 18.96 | 19.78 | 15,818,092 | +0.66(+3.47%) |
Apr 03, 2014 | 19.15 | 19.27 | 18.94 | 19.11 | 5,950,911 | -0.02(-0.11%) |
Apr 02, 2014 | 18.83 | 19.36 | 18.78 | 19.13 | 7,380,778 | +0.30(+1.59%) |