Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.83 | 20.88 | 20.32 | 20.54 | 9,304,331 | -0.42(-1.98%) |
Apr 29, 2015 | 20.74 | 20.99 | 20.58 | 20.96 | 5,496,380 | +0.15(+0.73%) |
Apr 28, 2015 | 20.73 | 20.95 | 20.54 | 20.81 | 7,915,259 | +0.07(+0.33%) |
Apr 27, 2015 | 20.91 | 21.02 | 20.63 | 20.74 | 4,240,111 | -0.09(-0.45%) |
Apr 24, 2015 | 20.85 | 20.97 | 20.62 | 20.83 | 3,927,819 | +0.05(+0.24%) |
Apr 23, 2015 | 20.66 | 21.05 | 20.63 | 20.78 | 4,894,302 | +0.12(+0.58%) |
Apr 22, 2015 | 20.55 | 20.83 | 20.23 | 20.66 | 7,166,943 | +0.18(+0.89%) |
Apr 21, 2015 | 20.69 | 20.78 | 20.25 | 20.48 | 3,920,876 | -0.26(-1.28%) |
Apr 20, 2015 | 20.67 | 21.10 | 20.58 | 20.74 | 4,348,925 | +0.06(+0.30%) |
Apr 17, 2015 | 20.67 | 20.83 | 20.44 | 20.68 | 5,487,803 | -0.06(-0.27%) |
Apr 16, 2015 | 20.77 | 20.96 | 20.59 | 20.74 | 5,327,454 | -0.11(-0.51%) |
Apr 15, 2015 | 20.18 | 20.94 | 20.16 | 20.85 | 7,805,947 | +0.72(+3.60%) |
Apr 14, 2015 | 19.98 | 20.18 | 19.96 | 20.12 | 5,655,001 | +0.34(+1.72%) |
Apr 13, 2015 | 20.00 | 20.04 | 19.64 | 19.78 | 3,023,429 | -0.11(-0.54%) |
Apr 10, 2015 | 19.84 | 20.02 | 19.71 | 19.89 | 3,521,622 | +0.18(+0.90%) |
Apr 09, 2015 | 19.55 | 20.00 | 19.55 | 19.71 | 5,310,584 | +0.20(+1.00%) |
Apr 08, 2015 | 19.76 | 19.96 | 19.48 | 19.52 | 7,923,332 | -0.14(-0.71%) |
Apr 07, 2015 | 19.49 | 19.89 | 19.42 | 19.65 | 5,997,050 | +0.09(+0.48%) |
Apr 06, 2015 | 19.53 | 19.78 | 19.50 | 19.56 | 7,112,763 | +0.17(+0.88%) |
Apr 02, 2015 | 18.57 | 19.39 | 19.39 | 19.39 | 13,024,044 | +0.79(+4.23%) |
Apr 01, 2015 | 18.55 | 18.81 | 18.48 | 18.60 | 6,293,154 | +0.17(+0.92%) |
Mar 31, 2015 | 18.22 | 18.53 | 18.05 | 18.43 | 4,532,030 | +0.03(+0.17%) |
Mar 30, 2015 | 18.36 | 18.53 | 18.31 | 18.40 | 7,260,274 | +0.06(+0.31%) |
Mar 27, 2015 | 18.36 | 18.60 | 18.19 | 18.34 | 6,774,088 | -0.12(-0.65%) |
Mar 26, 2015 | 18.65 | 18.79 | 18.33 | 18.46 | 5,650,402 | +0.20(+1.07%) |
Mar 25, 2015 | 18.26 | 18.51 | 18.05 | 18.27 | 4,747,812 | +0.15(+0.84%) |
Mar 24, 2015 | 18.10 | 18.23 | 17.97 | 18.12 | 3,689,386 | +0.11(+0.63%) |
Mar 23, 2015 | 17.95 | 18.17 | 17.92 | 18.00 | 3,966,617 | +0.23(+1.31%) |
Mar 20, 2015 | 17.81 | 17.97 | 17.76 | 17.77 | 4,778,044 | +0.32(+1.84%) |
Mar 19, 2015 | 17.65 | 17.75 | 17.41 | 17.45 | 5,161,807 | -0.57(-3.15%) |
Mar 18, 2015 | 17.05 | 18.16 | 17.02 | 18.02 | 9,521,458 | +0.71(+4.08%) |
Mar 17, 2015 | 17.20 | 17.54 | 17.01 | 17.31 | 7,905,441 | -0.08(-0.43%) |
Mar 16, 2015 | 17.25 | 17.49 | 17.09 | 17.39 | 5,831,474 | -0.03(-0.18%) |
Mar 13, 2015 | 17.41 | 17.50 | 17.09 | 17.42 | 5,068,102 | -0.16(-0.93%) |
Mar 12, 2015 | 17.93 | 18.02 | 17.53 | 17.58 | 2,865,740 | -0.20(-1.13%) |
Mar 11, 2015 | 17.64 | 17.95 | 17.59 | 17.78 | 4,753,915 | +0.12(+0.68%) |
Mar 10, 2015 | 17.77 | 17.99 | 17.58 | 17.66 | 5,587,792 | -0.33(-1.86%) |
Mar 09, 2015 | 18.48 | 18.56 | 17.98 | 18.00 | 6,172,695 | -0.43(-2.36%) |
Mar 06, 2015 | 18.55 | 18.82 | 18.34 | 18.43 | 4,588,244 | -0.29(-1.55%) |
Mar 05, 2015 | 18.97 | 18.97 | 18.62 | 18.72 | 4,688,589 | -0.27(-1.43%) |
Mar 04, 2015 | 18.96 | 19.09 | 18.69 | 18.99 | 4,639,252 | +0.01(+0.07%) |
Mar 03, 2015 | 18.68 | 19.06 | 18.54 | 18.98 | 4,949,019 | +0.35(+1.89%) |
Mar 02, 2015 | 18.73 | 18.76 | 18.32 | 18.63 | 5,784,888 | -0.16(-0.87%) |
Feb 27, 2015 | 19.05 | 19.15 | 18.73 | 18.79 | 5,625,160 | -0.24(-1.25%) |
Feb 26, 2015 | 19.03 | 19.09 | 18.85 | 19.03 | 4,870,758 | -0.23(-1.20%) |
Feb 25, 2015 | 19.23 | 19.30 | 18.97 | 19.26 | 4,176,868 | +0.11(+0.55%) |
Feb 24, 2015 | 19.28 | 19.38 | 18.97 | 19.15 | 4,392,678 | -0.02(-0.13%) |
Feb 23, 2015 | 18.88 | 19.49 | 18.79 | 19.18 | 6,138,018 | +0.04(+0.20%) |
Feb 20, 2015 | 19.22 | 19.39 | 18.99 | 19.14 | 4,048,018 | -0.09(-0.45%) |
Feb 19, 2015 | 18.82 | 19.35 | 18.64 | 19.23 | 7,674,441 | -0.12(-0.61%) |
Feb 18, 2015 | 19.50 | 19.67 | 19.30 | 19.35 | 6,237,616 | -0.42(-2.15%) |
Feb 17, 2015 | 19.60 | 19.88 | 19.56 | 19.77 | 5,078,951 | +0.03(+0.16%) |
Feb 13, 2015 | 19.78 | 19.74 | 19.74 | 19.74 | 5,072,596 | +0.19(+0.96%) |
Feb 12, 2015 | 19.40 | 19.66 | 19.34 | 19.55 | 5,573,782 | +0.55(+2.89%) |
Feb 11, 2015 | 18.76 | 19.24 | 18.64 | 19.00 | 5,347,051 | -0.07(-0.39%) |
Feb 10, 2015 | 19.56 | 19.60 | 18.77 | 19.08 | 5,844,055 | -0.61(-3.08%) |
Feb 09, 2015 | 19.50 | 19.84 | 19.49 | 19.68 | 6,922,771 | +0.39(+2.04%) |
Feb 06, 2015 | 19.52 | 19.66 | 19.08 | 19.29 | 7,882,153 | -0.07(-0.35%) |
Feb 05, 2015 | 18.94 | 19.38 | 18.68 | 19.36 | 12,339,868 | +0.73(+3.92%) |
Feb 04, 2015 | 19.27 | 19.41 | 18.48 | 18.63 | 14,099,614 | -1.28(-6.43%) |
Feb 03, 2015 | 19.79 | 20.25 | 19.53 | 19.91 | 11,934,317 | +0.41(+2.11%) |
Feb 02, 2015 | 18.99 | 19.53 | 18.91 | 19.50 | 11,112,330 | +0.89(+4.76%) |
Jan 30, 2015 | 17.73 | 18.82 | 17.56 | 18.61 | 8,513,594 | +0.56(+3.11%) |
Jan 29, 2015 | 18.38 | 18.50 | 17.66 | 18.05 | 8,290,705 | -0.27(-1.47%) |
Jan 28, 2015 | 18.86 | 18.86 | 18.26 | 18.32 | 7,334,957 | -0.61(-3.20%) |
Jan 27, 2015 | 18.54 | 18.99 | 18.39 | 18.92 | 8,114,517 | +0.28(+1.51%) |
Jan 26, 2015 | 18.75 | 18.84 | 18.45 | 18.64 | 7,219,534 | -0.12(-0.63%) |
Jan 23, 2015 | 18.64 | 19.02 | 18.47 | 18.76 | 9,587,831 | +0.12(+0.67%) |
Jan 22, 2015 | 18.42 | 18.77 | 18.24 | 18.64 | 8,979,636 | +0.22(+1.22%) |
Jan 21, 2015 | 18.26 | 18.69 | 18.07 | 18.41 | 10,355,843 | +0.42(+2.32%) |
Jan 20, 2015 | 18.40 | 18.50 | 17.92 | 17.99 | 9,204,487 | -0.78(-4.16%) |
Jan 16, 2015 | 17.97 | 18.81 | 17.92 | 18.77 | 10,723,307 | +0.92(+5.14%) |
Jan 15, 2015 | 18.71 | 18.73 | 17.84 | 17.85 | 8,854,148 | -0.37(-2.05%) |
Jan 14, 2015 | 17.79 | 18.32 | 17.62 | 18.23 | 8,956,804 | +0.06(+0.34%) |
Jan 13, 2015 | 17.92 | 18.55 | 17.85 | 18.17 | 12,270,153 | +0.27(+1.50%) |
Jan 12, 2015 | 18.37 | 18.39 | 17.86 | 17.90 | 10,195,222 | -0.82(-4.37%) |
Jan 09, 2015 | 18.97 | 19.22 | 18.69 | 18.72 | 8,587,631 | -0.21(-1.12%) |
Jan 08, 2015 | 18.88 | 19.16 | 18.82 | 18.93 | 11,676,871 | +0.29(+1.57%) |
Jan 07, 2015 | 18.84 | 19.03 | 18.47 | 18.64 | 8,036,264 | +0.03(+0.17%) |
Jan 06, 2015 | 18.70 | 18.98 | 18.32 | 18.60 | 11,528,064 | -0.32(-1.71%) |
Jan 05, 2015 | 19.33 | 19.38 | 18.63 | 18.93 | 8,416,799 | -0.88(-4.44%) |
Jan 02, 2015 | 19.67 | 20.03 | 19.55 | 19.81 | 5,935,442 | -0.03(-0.16%) |
Dec 31, 2014 | 19.76 | 19.84 | 19.84 | 19.84 | 5,635,791 | -0.11(-0.56%) |
Dec 30, 2014 | 20.00 | 20.15 | 19.75 | 19.95 | 4,545,242 | -0.17(-0.87%) |
Dec 29, 2014 | 20.23 | 20.51 | 20.09 | 20.13 | 7,406,547 | +0.04(+0.19%) |
Dec 26, 2014 | 20.23 | 20.34 | 19.91 | 20.09 | 3,472,114 | +0.06(+0.31%) |
Dec 24, 2014 | 20.08 | 20.03 | 20.03 | 20.03 | 3,613,832 | -0.24(-1.20%) |
Dec 23, 2014 | 19.88 | 20.31 | 19.88 | 20.27 | 6,244,892 | +0.49(+2.49%) |
Dec 22, 2014 | 19.71 | 19.93 | 19.34 | 19.78 | 7,881,411 | -0.14(-0.69%) |
Dec 19, 2014 | 19.65 | 19.99 | 19.41 | 19.91 | 12,868,906 | +0.47(+2.44%) |
Dec 18, 2014 | 19.98 | 19.99 | 18.86 | 19.44 | 13,546,279 | +0.33(+1.73%) |
Dec 17, 2014 | 17.74 | 19.32 | 17.46 | 19.11 | 14,886,428 | +1.41(+7.97%) |
Dec 16, 2014 | 16.70 | 18.08 | 16.58 | 17.70 | 14,911,145 | +0.91(+5.39%) |
Dec 15, 2014 | 17.51 | 17.70 | 16.67 | 16.79 | 11,507,538 | -0.52(-3.03%) |
Dec 12, 2014 | 17.32 | 17.81 | 17.25 | 17.32 | 10,098,549 | -0.31(-1.74%) |
Dec 11, 2014 | 17.38 | 17.99 | 17.26 | 17.62 | 10,091,598 | +0.01(+0.07%) |
Dec 10, 2014 | 18.25 | 18.25 | 17.55 | 17.61 | 15,381,232 | -0.94(-5.08%) |
Dec 09, 2014 | 18.23 | 19.02 | 18.19 | 18.55 | 13,645,935 | +0.23(+1.26%) |
Dec 08, 2014 | 19.26 | 19.54 | 18.12 | 18.32 | 14,753,548 | -1.22(-6.26%) |
Dec 05, 2014 | 19.62 | 19.73 | 19.57 | 19.55 | 5,916,203 | -0.16(-0.82%) |
Dec 04, 2014 | 20.40 | 20.47 | 19.65 | 19.71 | 8,156,733 | -0.81(-3.93%) |
Dec 03, 2014 | 20.18 | 20.87 | 20.08 | 20.51 | 6,759,425 | +0.44(+2.21%) |
Dec 02, 2014 | 20.06 | 20.71 | 19.91 | 20.07 | 9,767,978 | -0.03(-0.16%) |
Dec 01, 2014 | 19.39 | 20.18 | 19.20 | 20.10 | 12,556,544 | +0.56(+2.84%) |
Nov 28, 2014 | 20.02 | 20.06 | 19.33 | 19.55 | 7,694,263 | -1.97(-9.15%) |
Nov 26, 2014 | 21.66 | 21.51 | 21.51 | 21.51 | 6,257,818 | -0.29(-1.33%) |
Nov 25, 2014 | 22.22 | 22.29 | 21.69 | 21.81 | 5,979,155 | -0.30(-1.34%) |
Nov 24, 2014 | 22.18 | 22.29 | 21.82 | 22.10 | 6,690,120 | -0.23(-1.03%) |
Nov 21, 2014 | 22.07 | 22.49 | 22.01 | 22.33 | 6,941,206 | +0.61(+2.82%) |
Nov 20, 2014 | 21.08 | 21.79 | 21.06 | 21.72 | 5,007,704 | +0.62(+2.93%) |
Nov 19, 2014 | 21.33 | 21.44 | 20.85 | 21.10 | 7,914,880 | -0.37(-1.70%) |
Nov 18, 2014 | 21.46 | 21.59 | 21.25 | 21.46 | 6,979,135 | -0.03(-0.14%) |
Nov 17, 2014 | 21.40 | 21.70 | 21.36 | 21.50 | 7,601,909 | -0.19(-0.88%) |
Nov 14, 2014 | 21.40 | 21.72 | 21.22 | 21.69 | 5,273,943 | +0.37(+1.71%) |
Nov 13, 2014 | 21.68 | 21.78 | 21.11 | 21.32 | 7,829,634 | -0.45(-2.05%) |
Nov 12, 2014 | 21.33 | 21.92 | 21.30 | 21.77 | 7,181,126 | +0.31(+1.44%) |
Nov 11, 2014 | 21.30 | 21.56 | 21.10 | 21.46 | 5,454,313 | +0.17(+0.78%) |
Nov 10, 2014 | 21.69 | 21.76 | 21.16 | 21.29 | 6,291,566 | -0.10(-0.46%) |
Nov 07, 2014 | 20.94 | 21.55 | 20.94 | 21.39 | 5,929,617 | +0.59(+2.83%) |
Nov 06, 2014 | 20.78 | 20.98 | 20.47 | 20.80 | 9,379,018 | -0.14(-0.68%) |
Nov 05, 2014 | 20.38 | 21.17 | 20.25 | 20.95 | 10,793,537 | +0.75(+3.71%) |
Nov 04, 2014 | 20.64 | 20.69 | 20.08 | 20.20 | 9,616,568 | -0.84(-3.97%) |
Nov 03, 2014 | 22.04 | 22.05 | 20.97 | 21.03 | 9,418,417 | -0.96(-4.36%) |
Oct 31, 2014 | 21.59 | 22.00 | 21.29 | 21.99 | 6,545,844 | +0.43(+1.98%) |
Oct 30, 2014 | 21.40 | 21.78 | 21.33 | 21.56 | 8,424,108 | +0.09(+0.40%) |
Oct 29, 2014 | 21.82 | 22.10 | 21.26 | 21.48 | 8,015,023 | -0.11(-0.49%) |
Oct 28, 2014 | 21.12 | 21.64 | 20.93 | 21.58 | 5,720,984 | +0.58(+2.74%) |
Oct 27, 2014 | 21.16 | 21.42 | 21.42 | 21.01 | 5,712,366 | -0.41(-1.91%) |
Oct 24, 2014 | 21.39 | 21.48 | 21.07 | 21.42 | 4,664,302 | -0.03(-0.14%) |
Oct 23, 2014 | 21.14 | 21.56 | 21.06 | 21.45 | 6,456,791 | +0.59(+2.82%) |
Oct 22, 2014 | 21.38 | 21.44 | 20.79 | 20.86 | 7,094,230 | -0.56(-2.63%) |
Oct 21, 2014 | 21.29 | 21.43 | 21.04 | 21.42 | 7,105,428 | +0.53(+2.52%) |
Oct 20, 2014 | 20.80 | 20.92 | 20.37 | 20.90 | 7,456,178 | +0.20(+0.96%) |
Oct 17, 2014 | 20.78 | 21.05 | 20.52 | 20.70 | 11,983,804 | +0.29(+1.43%) |
Oct 16, 2014 | 19.53 | 20.63 | 19.39 | 20.41 | 13,836,695 | +0.44(+2.20%) |
Oct 15, 2014 | 19.49 | 20.01 | 19.22 | 19.97 | 13,831,230 | +0.20(+1.00%) |
Oct 14, 2014 | 19.99 | 20.16 | 19.60 | 19.77 | 15,177,900 | -0.21(-1.05%) |
Oct 13, 2014 | 20.23 | 20.64 | 19.96 | 19.98 | 7,326,566 | -0.26(-1.28%) |
Oct 10, 2014 | 20.59 | 20.75 | 20.13 | 20.24 | 10,788,474 | -0.53(-2.53%) |
Oct 09, 2014 | 21.19 | 21.20 | 20.55 | 20.77 | 11,558,525 | -0.57(-2.67%) |
Oct 08, 2014 | 21.26 | 21.42 | 20.65 | 21.33 | 11,398,182 | -0.02(-0.09%) |
Oct 07, 2014 | 21.86 | 21.94 | 21.33 | 21.35 | 7,145,975 | -0.63(-2.87%) |
Oct 06, 2014 | 22.00 | 22.20 | 21.83 | 21.98 | 5,183,607 | +0.07(+0.34%) |
Oct 03, 2014 | 22.22 | 22.35 | 21.83 | 21.91 | 6,838,858 | -0.28(-1.28%) |
Oct 02, 2014 | 22.06 | 22.34 | 21.61 | 22.20 | 8,978,300 | +0.02(+0.11%) |
Oct 01, 2014 | 22.57 | 22.88 | 22.11 | 22.17 | 10,557,702 | -0.20(-0.89%) |
Sep 30, 2014 | 22.26 | 23.07 | 22.13 | 22.37 | 10,529,770 | +0.02(+0.08%) |
Sep 29, 2014 | 22.41 | 22.50 | 22.16 | 22.35 | 7,657,831 | -0.23(-1.01%) |
Sep 26, 2014 | 22.43 | 22.86 | 22.36 | 22.58 | 5,123,710 | +0.12(+0.52%) |
Sep 25, 2014 | 22.72 | 22.75 | 22.45 | 22.46 | 6,868,796 | -0.41(-1.79%) |
Sep 24, 2014 | 22.97 | 23.09 | 22.59 | 22.87 | 7,431,981 | -0.19(-0.81%) |
Sep 23, 2014 | 23.18 | 23.37 | 22.99 | 23.06 | 5,306,933 | -0.15(-0.64%) |
Sep 22, 2014 | 23.62 | 23.62 | 23.17 | 23.20 | 5,286,213 | -0.59(-2.47%) |
Sep 19, 2014 | 24.30 | 24.35 | 23.72 | 23.79 | 5,269,153 | -0.53(-2.19%) |
Sep 18, 2014 | 24.25 | 24.49 | 24.13 | 24.32 | 4,938,920 | +0.12(+0.51%) |
Sep 17, 2014 | 24.56 | 24.58 | 24.18 | 24.20 | 3,341,037 | -0.31(-1.26%) |
Sep 16, 2014 | 24.19 | 24.68 | 24.14 | 24.51 | 4,404,511 | +0.42(+1.75%) |
Sep 15, 2014 | 23.95 | 24.20 | 23.76 | 24.09 | 4,243,694 | +0.14(+0.57%) |
Sep 12, 2014 | 24.15 | 24.26 | 23.88 | 23.95 | 4,785,088 | -0.30(-1.22%) |
Sep 11, 2014 | 24.19 | 24.41 | 24.07 | 24.25 | 5,168,328 | -0.18(-0.73%) |
Sep 10, 2014 | 24.48 | 24.48 | 24.16 | 24.43 | 5,304,117 | -0.18(-0.73%) |
Sep 09, 2014 | 24.45 | 24.62 | 24.29 | 24.61 | 4,783,863 | +0.04(+0.18%) |
Sep 08, 2014 | 24.83 | 24.87 | 24.43 | 24.56 | 3,971,921 | -0.52(-2.07%) |
Sep 05, 2014 | 25.06 | 25.21 | 24.92 | 25.08 | 3,353,113 | +0.01(+0.05%) |
Sep 04, 2014 | 25.07 | 25.46 | 24.99 | 25.07 | 7,078,598 | +0.00(+0.00%) |
Sep 03, 2014 | 24.91 | 25.10 | 24.81 | 25.07 | 3,626,690 | +0.35(+1.43%) |
Sep 02, 2014 | 25.13 | 25.15 | 24.64 | 24.72 | 5,904,821 | -0.53(-2.11%) |
Aug 29, 2014 | 25.05 | 25.25 | 25.25 | 25.25 | 3,968,948 | +0.18(+0.74%) |
Aug 28, 2014 | 24.96 | 25.12 | 24.92 | 25.07 | 2,902,046 | +0.04(+0.17%) |
Aug 27, 2014 | 24.97 | 25.04 | 24.78 | 25.02 | 3,871,191 | +0.24(+0.97%) |
Aug 26, 2014 | 24.94 | 25.08 | 24.77 | 24.78 | 3,670,042 | -0.01(-0.03%) |
Aug 25, 2014 | 24.67 | 24.86 | 24.59 | 24.79 | 2,625,521 | +0.12(+0.50%) |
Aug 22, 2014 | 24.56 | 24.68 | 24.39 | 24.67 | 3,899,942 | +0.11(+0.45%) |
Aug 21, 2014 | 24.53 | 24.64 | 24.43 | 24.56 | 4,064,633 | +0.12(+0.48%) |
Aug 20, 2014 | 24.35 | 24.52 | 24.24 | 24.44 | 2,865,297 | +0.16(+0.66%) |
Aug 19, 2014 | 24.20 | 24.41 | 24.15 | 24.28 | 3,682,631 | +0.17(+0.71%) |
Aug 18, 2014 | 24.30 | 24.31 | 23.91 | 24.11 | 4,089,746 | -0.12(-0.51%) |
Aug 15, 2014 | 23.78 | 24.30 | 23.46 | 24.23 | 8,103,319 | +0.60(+2.52%) |
Aug 14, 2014 | 23.80 | 23.91 | 23.44 | 23.64 | 4,960,231 | -0.12(-0.52%) |
Aug 13, 2014 | 24.05 | 24.13 | 23.64 | 23.76 | 5,555,113 | -0.15(-0.64%) |
Aug 12, 2014 | 24.21 | 24.27 | 23.87 | 23.91 | 4,568,944 | -0.38(-1.57%) |
Aug 11, 2014 | 24.26 | 24.37 | 24.13 | 24.29 | 3,282,328 | +0.21(+0.87%) |
Aug 08, 2014 | 23.88 | 24.14 | 23.80 | 24.08 | 5,206,171 | +0.15(+0.62%) |
Aug 07, 2014 | 24.21 | 24.29 | 23.68 | 23.94 | 5,215,690 | -0.18(-0.74%) |
Aug 06, 2014 | 24.12 | 24.31 | 23.95 | 24.11 | 4,286,114 | -0.09(-0.36%) |
Aug 05, 2014 | 24.67 | 24.77 | 23.83 | 24.20 | 9,331,928 | -0.76(-3.03%) |
Aug 04, 2014 | 24.43 | 25.08 | 24.35 | 24.96 | 4,853,798 | +0.54(+2.21%) |
Aug 01, 2014 | 25.01 | 25.16 | 24.28 | 24.42 | 8,839,902 | -0.82(-3.26%) |
Jul 31, 2014 | 25.37 | 25.56 | 24.96 | 25.24 | 7,707,739 | -0.50(-1.93%) |
Jul 30, 2014 | 25.61 | 25.91 | 25.50 | 25.74 | 3,803,466 | +0.19(+0.75%) |
Jul 29, 2014 | 25.70 | 25.79 | 25.53 | 25.55 | 2,894,580 | -0.23(-0.91%) |
Jul 28, 2014 | 25.82 | 25.88 | 25.63 | 25.78 | 2,482,116 | -0.10(-0.40%) |
Jul 25, 2014 | 25.91 | 26.09 | 25.84 | 25.88 | 2,592,306 | -0.09(-0.35%) |
Jul 24, 2014 | 26.02 | 26.17 | 25.84 | 25.98 | 4,187,976 | -0.10(-0.38%) |
Jul 23, 2014 | 25.71 | 26.08 | 25.58 | 26.08 | 3,904,253 | +0.30(+1.17%) |
Jul 22, 2014 | 25.69 | 25.85 | 25.63 | 25.77 | 2,767,058 | +0.22(+0.87%) |
Jul 21, 2014 | 25.52 | 25.61 | 25.44 | 25.55 | 2,903,600 | +0.01(+0.05%) |
Jul 18, 2014 | 25.41 | 25.66 | 25.37 | 25.54 | 3,351,558 | +0.25(+0.97%) |
Jul 17, 2014 | 25.71 | 25.74 | 25.23 | 25.29 | 4,340,585 | -0.29(-1.13%) |
Jul 16, 2014 | 25.49 | 25.61 | 25.38 | 25.58 | 5,143,409 | +0.31(+1.22%) |
Jul 15, 2014 | 25.50 | 25.64 | 24.88 | 25.28 | 8,078,344 | -0.45(-1.74%) |
Jul 14, 2014 | 25.51 | 25.79 | 25.46 | 25.72 | 5,137,569 | +0.41(+1.60%) |
Jul 11, 2014 | 25.87 | 25.96 | 25.28 | 25.32 | 5,748,497 | -0.65(-2.49%) |
Jul 10, 2014 | 25.63 | 26.06 | 25.60 | 25.96 | 4,473,983 | -0.32(-1.22%) |
Jul 09, 2014 | 26.07 | 26.36 | 26.00 | 26.28 | 4,349,427 | +0.18(+0.71%) |
Jul 08, 2014 | 26.08 | 26.22 | 25.72 | 26.10 | 5,864,579 | -0.04(-0.14%) |
Jul 07, 2014 | 26.15 | 26.25 | 25.95 | 26.14 | 4,756,998 | -0.34(-1.28%) |
Jul 03, 2014 | 26.43 | 26.47 | 26.47 | 26.47 | 2,601,108 | -0.01(-0.05%) |
Jul 02, 2014 | 26.36 | 26.51 | 26.27 | 26.49 | 4,282,775 | +0.22(+0.82%) |
Jul 01, 2014 | 26.20 | 26.33 | 26.08 | 26.27 | 3,312,988 | +0.07(+0.28%) |
Jun 30, 2014 | 26.23 | 26.28 | 26.01 | 26.20 | 4,873,296 | -0.03(-0.12%) |
Jun 27, 2014 | 26.16 | 26.25 | 26.03 | 26.23 | 2,996,849 | +0.15(+0.57%) |
Jun 26, 2014 | 25.63 | 26.09 | 25.51 | 26.08 | 5,535,565 | +0.44(+1.73%) |
Jun 25, 2014 | 25.50 | 25.93 | 25.49 | 25.64 | 6,924,298 | +0.12(+0.48%) |
Jun 24, 2014 | 26.47 | 26.51 | 25.48 | 25.52 | 7,351,329 | -0.99(-3.73%) |
Jun 23, 2014 | 26.33 | 26.55 | 26.23 | 26.51 | 4,493,848 | +0.13(+0.49%) |
Jun 20, 2014 | 26.27 | 26.46 | 26.23 | 26.38 | 5,568,442 | +0.30(+1.15%) |
Jun 19, 2014 | 26.25 | 26.31 | 25.97 | 26.08 | 7,451,481 | -0.16(-0.61%) |
Jun 18, 2014 | 26.23 | 26.33 | 25.98 | 26.23 | 6,278,498 | +0.02(+0.07%) |
Jun 17, 2014 | 26.43 | 26.45 | 26.09 | 26.22 | 5,832,954 | -0.31(-1.18%) |
Jun 16, 2014 | 26.29 | 26.73 | 26.28 | 26.53 | 8,498,650 | +0.29(+1.12%) |
Jun 13, 2014 | 25.74 | 26.27 | 25.73 | 26.23 | 10,070,034 | +0.53(+2.08%) |
Jun 12, 2014 | 25.25 | 25.76 | 25.25 | 25.70 | 10,869,558 | +0.74(+2.98%) |
Jun 11, 2014 | 24.67 | 25.02 | 24.58 | 24.96 | 6,115,322 | +0.36(+1.45%) |
Jun 10, 2014 | 24.48 | 24.68 | 24.34 | 24.60 | 4,903,550 | +0.52(+2.14%) |
Jun 06, 2014 | 23.87 | 24.08 | 23.83 | 24.08 | 3,031,517 | +0.25(+1.06%) |
Jun 05, 2014 | 23.86 | 23.95 | 23.67 | 23.83 | 3,809,967 | -0.06(-0.23%) |
Jun 04, 2014 | 23.72 | 23.99 | 23.58 | 23.89 | 4,554,826 | +0.10(+0.41%) |
Jun 03, 2014 | 23.65 | 23.82 | 23.62 | 23.79 | 4,166,969 | +0.07(+0.31%) |
Jun 02, 2014 | 23.56 | 23.78 | 23.56 | 23.72 | 4,005,739 | +0.18(+0.76%) |
May 30, 2014 | 23.47 | 23.60 | 23.33 | 23.54 | 3,912,357 | +0.05(+0.21%) |
May 29, 2014 | 23.52 | 23.66 | 23.34 | 23.49 | 4,397,027 | -0.02(-0.08%) |
May 28, 2014 | 23.59 | 23.63 | 23.29 | 23.51 | 5,432,303 | -0.04(-0.18%) |
May 27, 2014 | 23.87 | 23.93 | 23.43 | 23.55 | 3,926,761 | -0.26(-1.08%) |
May 23, 2014 | 23.91 | 23.81 | 23.81 | 23.81 | 3,338,314 | -0.02(-0.08%) |
May 22, 2014 | 23.75 | 23.85 | 23.70 | 23.82 | 2,465,808 | +0.04(+0.15%) |
May 21, 2014 | 23.67 | 23.80 | 23.51 | 23.79 | 3,571,554 | +0.17(+0.72%) |
May 20, 2014 | 23.77 | 23.78 | 23.54 | 23.62 | 2,844,555 | -0.17(-0.72%) |
May 19, 2014 | 23.76 | 23.84 | 23.69 | 23.79 | 3,223,867 | +0.09(+0.36%) |
May 16, 2014 | 24.02 | 24.08 | 23.60 | 23.70 | 4,281,847 | -0.37(-1.52%) |
May 15, 2014 | 24.09 | 24.17 | 23.79 | 24.07 | 5,574,056 | -0.09(-0.38%) |
May 14, 2014 | 24.15 | 24.25 | 24.11 | 24.16 | 2,919,743 | +0.00(+0.00%) |
May 13, 2014 | 24.04 | 24.17 | 23.93 | 24.16 | 3,283,818 | +0.18(+0.74%) |
May 12, 2014 | 23.72 | 24.00 | 23.71 | 23.98 | 4,344,483 | +0.37(+1.55%) |
May 09, 2014 | 23.71 | 23.74 | 23.41 | 23.62 | 7,195,048 | -0.19(-0.80%) |
May 08, 2014 | 24.19 | 24.28 | 23.75 | 23.81 | 5,808,694 | -0.40(-1.64%) |
May 07, 2014 | 24.31 | 24.34 | 24.14 | 24.20 | 4,989,236 | -0.16(-0.68%) |
May 06, 2014 | 24.05 | 24.41 | 24.03 | 24.37 | 5,272,285 | +0.36(+1.50%) |
May 05, 2014 | 23.89 | 24.04 | 23.82 | 24.01 | 3,715,674 | -0.02(-0.08%) |
May 02, 2014 | 23.62 | 24.04 | 23.59 | 24.03 | 4,237,069 | +0.34(+1.42%) |