Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.66 | 26.03 | 25.52 | 25.64 | 4,736,167 | -0.16(-0.60%) |
Apr 29, 2015 | 26.17 | 26.39 | 25.66 | 25.80 | 5,274,092 | -0.64(-2.41%) |
Apr 28, 2015 | 26.21 | 26.76 | 26.14 | 26.43 | 4,137,184 | +0.29(+1.10%) |
Apr 27, 2015 | 26.31 | 26.41 | 26.08 | 26.14 | 3,699,369 | -0.04(-0.17%) |
Apr 24, 2015 | 26.38 | 26.48 | 25.95 | 26.19 | 10,066,570 | -0.55(-2.05%) |
Apr 23, 2015 | 26.60 | 27.12 | 26.57 | 26.74 | 6,902,834 | -0.04(-0.14%) |
Apr 22, 2015 | 27.00 | 27.14 | 26.59 | 26.77 | 6,378,369 | -0.20(-0.74%) |
Apr 21, 2015 | 27.19 | 27.37 | 26.85 | 26.97 | 6,129,633 | -0.10(-0.36%) |
Apr 20, 2015 | 27.28 | 27.34 | 27.06 | 27.07 | 4,838,862 | +0.09(+0.33%) |
Apr 17, 2015 | 27.31 | 27.38 | 26.78 | 26.98 | 6,327,854 | -0.54(-1.96%) |
Apr 16, 2015 | 27.75 | 27.75 | 27.44 | 27.52 | 4,874,979 | -0.27(-0.96%) |
Apr 15, 2015 | 28.16 | 28.32 | 27.76 | 27.79 | 3,701,423 | -0.18(-0.66%) |
Apr 14, 2015 | 28.22 | 28.32 | 27.14 | 27.97 | 7,087,850 | -0.40(-1.41%) |
Apr 13, 2015 | 28.45 | 28.64 | 28.21 | 28.37 | 3,922,370 | -0.18(-0.62%) |
Apr 10, 2015 | 28.70 | 28.74 | 28.42 | 28.55 | 3,172,068 | -0.10(-0.34%) |
Apr 09, 2015 | 28.13 | 28.70 | 28.13 | 28.64 | 4,454,370 | +0.26(+0.91%) |
Apr 08, 2015 | 28.27 | 28.49 | 27.88 | 28.39 | 5,381,265 | +0.22(+0.79%) |
Apr 07, 2015 | 28.36 | 28.77 | 28.14 | 28.16 | 5,925,972 | -0.11(-0.39%) |
Apr 06, 2015 | 27.99 | 28.49 | 27.97 | 28.27 | 5,410,304 | -0.01(-0.03%) |
Apr 02, 2015 | 27.60 | 28.28 | 28.28 | 28.28 | 5,774,728 | +0.75(+2.71%) |
Apr 01, 2015 | 27.85 | 27.99 | 27.33 | 27.53 | 8,298,112 | -0.43(-1.53%) |
Mar 31, 2015 | 28.64 | 28.64 | 27.93 | 27.96 | 7,401,117 | -0.71(-2.48%) |
Mar 30, 2015 | 28.44 | 29.11 | 28.44 | 28.67 | 5,630,193 | +0.20(+0.70%) |
Mar 27, 2015 | 28.57 | 28.73 | 27.99 | 28.47 | 6,352,853 | +0.06(+0.21%) |
Mar 26, 2015 | 28.99 | 29.03 | 28.40 | 28.42 | 7,016,202 | -0.75(-2.59%) |
Mar 25, 2015 | 30.12 | 30.23 | 29.14 | 29.17 | 7,051,857 | -1.06(-3.50%) |
Mar 24, 2015 | 30.25 | 30.38 | 29.87 | 30.23 | 5,792,682 | -0.01(-0.02%) |
Mar 23, 2015 | 30.24 | 30.67 | 30.17 | 30.24 | 5,007,591 | +0.05(+0.17%) |
Mar 20, 2015 | 30.44 | 30.44 | 29.84 | 30.18 | 9,572,356 | -0.05(-0.17%) |
Mar 19, 2015 | 30.32 | 30.42 | 30.06 | 30.24 | 4,726,627 | -0.12(-0.41%) |
Mar 18, 2015 | 30.17 | 30.47 | 29.68 | 30.36 | 5,529,336 | +0.09(+0.31%) |
Mar 17, 2015 | 30.10 | 30.53 | 29.99 | 30.26 | 6,751,244 | +0.01(+0.02%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.66 | 30.26 | 6,412,385 | +0.80(+2.71%) |
Mar 13, 2015 | 29.73 | 29.84 | 29.30 | 29.46 | 5,745,136 | -0.23(-0.78%) |
Mar 12, 2015 | 29.12 | 29.87 | 29.11 | 29.69 | 5,742,576 | +0.46(+1.57%) |
Mar 11, 2015 | 29.14 | 29.51 | 29.07 | 29.23 | 6,771,721 | +0.18(+0.63%) |
Mar 10, 2015 | 28.72 | 29.08 | 28.40 | 29.05 | 7,314,575 | +0.10(+0.35%) |
Mar 09, 2015 | 28.83 | 28.99 | 28.59 | 28.95 | 4,979,988 | +0.09(+0.30%) |
Mar 06, 2015 | 28.85 | 29.43 | 28.70 | 28.86 | 7,229,581 | +0.06(+0.20%) |
Mar 05, 2015 | 28.91 | 29.04 | 28.63 | 28.80 | 6,444,832 | -0.12(-0.40%) |
Mar 04, 2015 | 28.71 | 29.06 | 28.39 | 28.92 | 10,622,911 | +0.44(+1.56%) |
Mar 03, 2015 | 28.67 | 29.01 | 28.09 | 28.48 | 16,212,574 | +0.40(+1.42%) |
Mar 02, 2015 | 27.76 | 28.26 | 27.66 | 28.08 | 8,912,613 | +0.39(+1.39%) |
Feb 27, 2015 | 27.47 | 27.76 | 27.10 | 27.69 | 6,408,982 | +0.40(+1.46%) |
Feb 26, 2015 | 27.84 | 27.98 | 27.26 | 27.29 | 6,781,949 | -0.55(-1.96%) |
Feb 25, 2015 | 27.83 | 28.09 | 27.64 | 27.84 | 5,548,215 | +0.03(+0.10%) |
Feb 24, 2015 | 28.27 | 28.37 | 27.58 | 27.81 | 6,060,668 | -0.53(-1.87%) |
Feb 23, 2015 | 28.60 | 28.67 | 28.04 | 28.34 | 5,509,034 | -0.21(-0.74%) |
Feb 20, 2015 | 28.46 | 28.61 | 28.14 | 28.55 | 5,946,343 | +0.11(+0.38%) |
Feb 19, 2015 | 28.43 | 28.69 | 28.34 | 28.44 | 4,202,575 | +0.01(+0.03%) |
Feb 18, 2015 | 28.51 | 28.51 | 28.08 | 28.43 | 4,572,050 | -0.12(-0.41%) |
Feb 17, 2015 | 28.39 | 28.60 | 28.17 | 28.55 | 3,761,039 | +0.12(+0.43%) |
Feb 13, 2015 | 28.37 | 28.43 | 28.43 | 28.43 | 6,615,945 | -0.06(-0.20%) |
Feb 12, 2015 | 27.80 | 28.51 | 27.74 | 28.48 | 8,832,852 | +0.68(+2.46%) |
Feb 11, 2015 | 27.51 | 27.89 | 27.44 | 27.80 | 6,792,458 | +0.13(+0.47%) |
Feb 10, 2015 | 27.10 | 27.80 | 26.98 | 27.67 | 7,896,756 | +0.73(+2.70%) |
Feb 09, 2015 | 26.93 | 27.13 | 26.58 | 26.94 | 5,617,874 | -0.21(-0.78%) |
Feb 06, 2015 | 26.65 | 27.29 | 26.58 | 27.15 | 11,179,274 | +0.92(+3.52%) |
Feb 05, 2015 | 26.28 | 26.45 | 25.90 | 26.23 | 5,657,004 | -0.09(-0.33%) |
Feb 04, 2015 | 25.92 | 26.35 | 25.92 | 26.32 | 6,970,458 | +0.19(+0.72%) |
Feb 03, 2015 | 25.60 | 26.17 | 25.32 | 26.13 | 8,441,005 | +0.71(+2.80%) |
Feb 02, 2015 | 25.54 | 25.87 | 24.81 | 25.42 | 11,209,188 | -0.17(-0.65%) |
Jan 30, 2015 | 26.14 | 26.41 | 25.45 | 25.58 | 10,012,466 | -0.65(-2.47%) |
Jan 29, 2015 | 25.66 | 26.33 | 25.53 | 26.23 | 6,317,852 | +0.70(+2.73%) |
Jan 28, 2015 | 25.91 | 26.22 | 25.53 | 25.53 | 7,481,645 | -0.20(-0.76%) |
Jan 27, 2015 | 25.63 | 25.94 | 25.48 | 25.73 | 5,202,465 | -0.31(-1.20%) |
Jan 26, 2015 | 25.45 | 26.08 | 25.33 | 26.04 | 6,261,121 | +0.60(+2.34%) |
Jan 23, 2015 | 25.37 | 25.74 | 25.31 | 25.45 | 6,625,862 | +0.09(+0.34%) |
Jan 22, 2015 | 24.87 | 25.37 | 24.61 | 25.36 | 9,557,934 | +0.57(+2.32%) |
Jan 21, 2015 | 24.64 | 25.00 | 24.46 | 24.78 | 9,649,989 | +0.04(+0.18%) |
Jan 20, 2015 | 25.53 | 25.55 | 24.66 | 24.74 | 9,544,374 | -0.69(-2.72%) |
Jan 16, 2015 | 25.00 | 25.46 | 24.30 | 25.43 | 14,000,614 | +0.50(+2.01%) |
Jan 15, 2015 | 25.53 | 25.91 | 24.11 | 24.93 | 55,836,844 | -4.08(-14.06%) |
Jan 14, 2015 | 28.12 | 29.07 | 28.06 | 29.01 | 15,460,809 | +0.59(+2.07%) |
Jan 13, 2015 | 28.94 | 29.04 | 28.03 | 28.42 | 11,909,739 | +0.01(+0.03%) |
Jan 12, 2015 | 28.08 | 28.58 | 28.02 | 28.41 | 11,186,696 | +0.75(+2.71%) |
Jan 09, 2015 | 28.29 | 28.29 | 27.26 | 27.66 | 8,081,792 | -0.76(-2.68%) |
Jan 08, 2015 | 28.34 | 28.54 | 28.13 | 28.43 | 11,635,400 | +0.42(+1.51%) |
Jan 07, 2015 | 27.60 | 28.23 | 27.60 | 28.00 | 7,474,920 | +0.79(+2.88%) |
Jan 06, 2015 | 27.36 | 27.60 | 26.63 | 27.22 | 9,323,685 | -0.25(-0.90%) |
Jan 05, 2015 | 28.02 | 28.14 | 27.42 | 27.47 | 6,677,707 | -0.73(-2.58%) |
Jan 02, 2015 | 28.47 | 28.58 | 27.74 | 28.19 | 5,351,180 | -0.14(-0.49%) |
Dec 31, 2014 | 28.59 | 28.33 | 28.33 | 28.33 | 3,913,074 | -0.29(-1.02%) |
Dec 30, 2014 | 28.62 | 28.85 | 28.38 | 28.62 | 4,707,955 | +0.22(+0.77%) |
Dec 29, 2014 | 28.25 | 28.53 | 27.79 | 28.40 | 6,852,085 | -0.04(-0.15%) |
Dec 26, 2014 | 28.52 | 28.76 | 28.42 | 28.45 | 3,652,068 | +0.18(+0.64%) |
Dec 24, 2014 | 28.83 | 28.27 | 28.27 | 28.27 | 3,900,691 | -0.58(-2.02%) |
Dec 23, 2014 | 28.51 | 29.09 | 28.30 | 28.85 | 8,565,809 | +0.33(+1.17%) |
Dec 22, 2014 | 28.43 | 28.65 | 27.71 | 28.51 | 6,653,456 | +0.16(+0.56%) |
Dec 19, 2014 | 28.05 | 28.42 | 27.82 | 28.35 | 9,236,841 | +0.39(+1.38%) |
Dec 18, 2014 | 27.60 | 28.25 | 27.50 | 27.97 | 8,014,276 | +0.73(+2.70%) |
Dec 17, 2014 | 26.11 | 27.31 | 26.01 | 27.23 | 6,885,342 | +1.24(+4.75%) |
Dec 16, 2014 | 26.59 | 27.07 | 25.99 | 26.00 | 6,601,979 | -0.83(-3.09%) |
Dec 15, 2014 | 26.96 | 27.20 | 26.56 | 26.83 | 5,822,234 | +0.04(+0.16%) |
Dec 12, 2014 | 26.60 | 27.23 | 26.46 | 26.78 | 6,920,247 | +0.16(+0.60%) |
Dec 11, 2014 | 26.40 | 27.15 | 26.40 | 26.62 | 5,734,127 | +0.46(+1.75%) |
Dec 10, 2014 | 26.43 | 26.82 | 26.14 | 26.17 | 6,480,621 | -0.34(-1.29%) |
Dec 09, 2014 | 26.06 | 26.57 | 25.77 | 26.51 | 6,103,515 | +0.05(+0.19%) |
Dec 08, 2014 | 25.62 | 26.55 | 25.49 | 26.46 | 10,239,591 | +0.69(+2.69%) |
Dec 05, 2014 | 26.07 | 26.10 | 25.53 | 25.76 | 7,038,525 | -0.33(-1.25%) |
Dec 04, 2014 | 26.57 | 26.69 | 25.96 | 26.09 | 7,903,936 | +0.03(+0.11%) |
Dec 03, 2014 | 26.93 | 27.11 | 25.43 | 26.06 | 20,478,452 | -0.84(-3.12%) |
Dec 02, 2014 | 27.01 | 27.49 | 26.76 | 26.90 | 10,048,204 | -0.04(-0.16%) |
Dec 01, 2014 | 28.10 | 28.21 | 26.65 | 26.94 | 14,461,072 | -1.55(-5.46%) |
Nov 28, 2014 | 28.24 | 28.77 | 27.82 | 28.50 | 9,896,227 | +0.48(+1.70%) |
Nov 26, 2014 | 27.77 | 28.02 | 28.02 | 28.02 | 6,930,268 | +0.25(+0.89%) |
Nov 25, 2014 | 28.20 | 28.50 | 27.75 | 27.77 | 10,507,043 | -0.35(-1.26%) |
Nov 24, 2014 | 27.68 | 28.21 | 27.49 | 28.13 | 10,224,992 | +0.63(+2.29%) |
Nov 21, 2014 | 27.96 | 28.07 | 27.46 | 27.50 | 12,199,298 | +0.01(+0.03%) |
Nov 20, 2014 | 27.87 | 27.97 | 26.77 | 27.49 | 36,019,236 | +1.79(+6.98%) |
Nov 19, 2014 | 25.45 | 26.28 | 25.23 | 25.70 | 18,906,744 | +0.46(+1.83%) |
Nov 18, 2014 | 25.47 | 25.62 | 24.85 | 25.23 | 8,876,936 | -0.28(-1.11%) |
Nov 17, 2014 | 25.78 | 26.00 | 25.42 | 25.52 | 6,751,269 | -0.14(-0.56%) |
Nov 14, 2014 | 25.70 | 25.85 | 25.42 | 25.66 | 4,236,447 | +0.00(+0.00%) |
Nov 13, 2014 | 25.64 | 25.74 | 25.34 | 25.66 | 5,691,646 | +0.21(+0.82%) |
Nov 12, 2014 | 25.19 | 25.67 | 25.00 | 25.45 | 4,833,646 | +0.27(+1.06%) |
Nov 11, 2014 | 25.22 | 25.44 | 25.02 | 25.18 | 5,124,355 | +0.09(+0.35%) |
Nov 10, 2014 | 25.35 | 25.78 | 25.00 | 25.10 | 5,339,159 | -0.34(-1.34%) |
Nov 07, 2014 | 25.42 | 25.77 | 25.07 | 25.44 | 6,030,550 | -0.02(-0.09%) |
Nov 06, 2014 | 25.08 | 25.56 | 24.87 | 25.46 | 6,510,013 | +0.41(+1.65%) |
Nov 05, 2014 | 25.04 | 25.21 | 24.59 | 25.05 | 5,762,771 | +0.20(+0.82%) |
Nov 04, 2014 | 24.86 | 25.05 | 24.58 | 24.84 | 3,976,801 | -0.04(-0.15%) |
Nov 03, 2014 | 24.68 | 25.04 | 24.34 | 24.88 | 5,821,609 | +0.20(+0.79%) |
Oct 31, 2014 | 24.80 | 25.08 | 24.54 | 24.68 | 9,419,252 | +0.38(+1.55%) |
Oct 30, 2014 | 23.21 | 24.40 | 23.09 | 24.31 | 6,837,806 | +0.92(+3.93%) |
Oct 29, 2014 | 23.64 | 23.71 | 23.22 | 23.39 | 4,114,972 | -0.22(-0.95%) |
Oct 28, 2014 | 23.88 | 23.90 | 23.41 | 23.61 | 6,124,364 | -0.24(-1.00%) |
Oct 27, 2014 | 23.83 | 23.94 | 23.94 | 23.85 | 3,994,187 | -0.09(-0.36%) |
Oct 24, 2014 | 24.13 | 24.21 | 23.62 | 23.94 | 5,249,139 | -0.01(-0.03%) |
Oct 23, 2014 | 23.96 | 24.21 | 23.80 | 23.95 | 8,087,384 | +0.20(+0.85%) |
Oct 22, 2014 | 23.72 | 24.22 | 23.65 | 23.74 | 7,938,447 | +0.17(+0.74%) |
Oct 21, 2014 | 23.44 | 23.75 | 23.33 | 23.57 | 4,479,068 | +0.30(+1.27%) |
Oct 20, 2014 | 22.68 | 23.39 | 22.68 | 23.27 | 4,964,169 | +0.61(+2.71%) |
Oct 17, 2014 | 22.86 | 23.27 | 22.44 | 22.66 | 6,250,674 | +0.04(+0.19%) |
Oct 16, 2014 | 22.05 | 22.98 | 21.94 | 22.62 | 5,834,067 | +0.28(+1.26%) |
Oct 15, 2014 | 21.33 | 22.45 | 20.82 | 22.33 | 10,064,338 | +0.61(+2.83%) |
Oct 14, 2014 | 21.59 | 22.26 | 21.47 | 21.72 | 6,456,155 | +0.23(+1.08%) |
Oct 13, 2014 | 22.04 | 22.10 | 21.43 | 21.49 | 7,372,749 | -0.56(-2.53%) |
Oct 10, 2014 | 22.25 | 22.63 | 21.94 | 22.05 | 6,065,485 | -0.27(-1.20%) |
Oct 09, 2014 | 23.25 | 23.46 | 22.23 | 22.31 | 10,278,921 | -0.47(-2.06%) |
Oct 08, 2014 | 21.97 | 22.79 | 21.81 | 22.78 | 12,954,409 | +0.93(+4.23%) |
Oct 07, 2014 | 23.20 | 23.22 | 21.77 | 21.86 | 17,972,792 | -1.42(-6.12%) |
Oct 06, 2014 | 24.13 | 24.18 | 23.27 | 23.28 | 6,864,620 | -0.85(-3.51%) |
Oct 03, 2014 | 24.06 | 24.40 | 23.95 | 24.13 | 5,469,870 | +0.47(+1.99%) |
Oct 02, 2014 | 23.52 | 23.72 | 22.91 | 23.66 | 5,208,159 | +0.07(+0.31%) |
Oct 01, 2014 | 24.11 | 24.26 | 23.47 | 23.59 | 7,160,033 | -0.70(-2.89%) |
Sep 30, 2014 | 24.25 | 24.38 | 24.01 | 24.29 | 5,512,269 | -0.04(-0.18%) |
Sep 29, 2014 | 23.66 | 24.42 | 23.50 | 24.33 | 6,875,722 | +0.51(+2.16%) |
Sep 26, 2014 | 24.19 | 24.29 | 23.81 | 23.82 | 5,552,209 | -0.23(-0.96%) |
Sep 25, 2014 | 24.45 | 24.61 | 23.87 | 24.05 | 5,730,043 | -0.53(-2.15%) |
Sep 24, 2014 | 24.32 | 24.66 | 24.17 | 24.58 | 7,965,168 | +0.46(+1.89%) |
Sep 23, 2014 | 24.22 | 24.68 | 24.11 | 24.12 | 6,078,063 | -0.22(-0.92%) |
Sep 22, 2014 | 24.89 | 25.00 | 24.20 | 24.34 | 8,140,602 | -0.68(-2.72%) |
Sep 19, 2014 | 25.47 | 25.69 | 24.77 | 25.02 | 12,163,792 | -0.25(-1.00%) |
Sep 18, 2014 | 25.12 | 25.34 | 24.99 | 25.28 | 5,503,961 | +0.32(+1.27%) |
Sep 17, 2014 | 25.11 | 25.11 | 24.70 | 24.96 | 7,036,199 | -0.20(-0.80%) |
Sep 16, 2014 | 24.58 | 25.21 | 24.45 | 25.16 | 9,854,784 | +0.57(+2.32%) |
Sep 15, 2014 | 24.39 | 25.03 | 24.37 | 24.59 | 9,548,179 | +0.28(+1.16%) |
Sep 12, 2014 | 23.56 | 24.41 | 23.56 | 24.31 | 13,813,330 | +0.81(+3.45%) |
Sep 11, 2014 | 23.26 | 23.50 | 23.15 | 23.50 | 5,803,147 | +0.14(+0.59%) |
Sep 10, 2014 | 23.04 | 23.52 | 23.00 | 23.36 | 5,810,831 | +0.37(+1.60%) |
Sep 09, 2014 | 22.96 | 23.29 | 22.87 | 22.99 | 5,873,592 | -0.11(-0.47%) |
Sep 08, 2014 | 23.24 | 23.53 | 22.99 | 23.10 | 7,375,966 | -0.18(-0.77%) |
Sep 05, 2014 | 23.04 | 23.31 | 22.74 | 23.28 | 5,110,230 | +0.17(+0.72%) |
Sep 04, 2014 | 22.45 | 23.36 | 22.45 | 23.12 | 10,048,212 | +0.67(+2.98%) |
Sep 03, 2014 | 22.57 | 22.65 | 22.34 | 22.45 | 4,171,626 | -0.09(-0.38%) |
Sep 02, 2014 | 23.02 | 23.17 | 22.40 | 22.53 | 6,857,386 | -0.39(-1.69%) |
Aug 29, 2014 | 23.35 | 22.92 | 22.92 | 22.92 | 7,048,278 | -0.25(-1.09%) |
Aug 28, 2014 | 22.65 | 23.32 | 22.47 | 23.17 | 10,531,434 | +0.40(+1.74%) |
Aug 27, 2014 | 21.53 | 22.86 | 21.51 | 22.78 | 22,872,282 | +1.36(+6.34%) |
Aug 26, 2014 | 21.94 | 22.33 | 21.39 | 21.42 | 40,010,608 | -1.57(-6.85%) |
Aug 25, 2014 | 22.59 | 23.02 | 22.36 | 22.99 | 11,158,302 | +0.57(+2.53%) |
Aug 22, 2014 | 22.45 | 22.82 | 22.29 | 22.43 | 6,396,612 | +0.05(+0.23%) |
Aug 21, 2014 | 22.57 | 22.73 | 22.21 | 22.38 | 5,531,072 | -0.15(-0.67%) |
Aug 20, 2014 | 22.00 | 22.54 | 21.89 | 22.53 | 7,712,534 | +0.42(+1.92%) |
Aug 19, 2014 | 21.64 | 22.13 | 21.61 | 22.10 | 6,008,225 | +0.60(+2.81%) |
Aug 18, 2014 | 21.11 | 21.52 | 21.11 | 21.50 | 4,892,040 | +0.52(+2.47%) |
Aug 15, 2014 | 21.34 | 21.36 | 20.74 | 20.98 | 5,258,348 | -0.24(-1.15%) |
Aug 14, 2014 | 21.27 | 21.36 | 21.02 | 21.23 | 2,749,947 | -0.03(-0.14%) |
Aug 13, 2014 | 21.38 | 21.41 | 20.98 | 21.25 | 4,407,214 | +0.08(+0.37%) |
Aug 12, 2014 | 21.30 | 21.41 | 20.87 | 21.18 | 4,098,298 | -0.13(-0.61%) |
Aug 11, 2014 | 21.35 | 21.60 | 21.28 | 21.30 | 3,185,533 | -0.01(-0.07%) |
Aug 08, 2014 | 20.93 | 21.15 | 20.79 | 21.32 | 3,979,740 | +0.45(+2.17%) |
Aug 07, 2014 | 21.44 | 21.51 | 20.84 | 20.87 | 3,787,977 | -0.39(-1.83%) |
Aug 06, 2014 | 21.16 | 21.46 | 20.95 | 21.25 | 3,500,412 | +0.01(+0.03%) |
Aug 05, 2014 | 21.20 | 21.59 | 21.12 | 21.25 | 3,829,627 | -0.10(-0.47%) |
Aug 04, 2014 | 20.94 | 21.41 | 20.87 | 21.35 | 4,676,556 | +0.38(+1.82%) |
Aug 01, 2014 | 21.20 | 21.49 | 20.79 | 20.97 | 5,449,694 | -0.40(-1.88%) |
Jul 31, 2014 | 21.89 | 21.90 | 21.02 | 21.37 | 8,902,518 | -0.85(-3.82%) |
Jul 30, 2014 | 22.26 | 22.68 | 22.03 | 22.22 | 5,362,068 | -0.01(-0.06%) |
Jul 29, 2014 | 22.56 | 22.64 | 22.22 | 22.23 | 3,732,305 | -0.45(-1.96%) |
Jul 28, 2014 | 22.40 | 22.68 | 22.20 | 22.68 | 4,748,204 | +0.37(+1.68%) |
Jul 25, 2014 | 22.48 | 22.58 | 22.23 | 22.30 | 3,342,522 | -0.30(-1.34%) |
Jul 24, 2014 | 22.27 | 22.64 | 22.27 | 22.61 | 4,259,552 | +0.40(+1.78%) |
Jul 23, 2014 | 22.21 | 22.46 | 22.08 | 22.21 | 3,417,169 | +0.01(+0.06%) |
Jul 22, 2014 | 21.86 | 22.33 | 21.72 | 22.20 | 6,140,359 | +0.54(+2.49%) |
Jul 21, 2014 | 21.53 | 21.73 | 21.36 | 21.66 | 4,338,409 | +0.03(+0.13%) |
Jul 18, 2014 | 21.35 | 21.66 | 21.24 | 21.63 | 3,536,865 | +0.38(+1.79%) |
Jul 17, 2014 | 21.81 | 21.92 | 21.20 | 21.25 | 5,988,590 | -0.81(-3.68%) |
Jul 16, 2014 | 21.40 | 22.12 | 21.13 | 22.06 | 11,008,437 | +0.70(+3.30%) |
Jul 15, 2014 | 21.16 | 21.51 | 21.16 | 21.35 | 4,556,483 | +0.18(+0.85%) |
Jul 14, 2014 | 21.64 | 21.72 | 21.05 | 21.18 | 7,871,907 | -0.31(-1.44%) |
Jul 11, 2014 | 22.02 | 22.06 | 21.38 | 21.48 | 6,844,420 | -0.43(-1.97%) |
Jul 10, 2014 | 22.17 | 22.22 | 21.74 | 21.92 | 6,002,965 | -0.72(-3.18%) |
Jul 09, 2014 | 22.46 | 22.76 | 22.45 | 22.63 | 3,791,655 | +0.24(+1.09%) |
Jul 08, 2014 | 22.79 | 22.80 | 22.30 | 22.39 | 5,064,256 | -0.45(-1.95%) |
Jul 07, 2014 | 22.94 | 23.12 | 22.79 | 22.84 | 3,808,185 | -0.24(-1.03%) |
Jul 03, 2014 | 22.73 | 23.07 | 23.07 | 23.07 | 4,362,862 | +0.47(+2.10%) |
Jul 02, 2014 | 22.28 | 22.71 | 22.28 | 22.60 | 3,784,320 | +0.34(+1.52%) |
Jul 01, 2014 | 22.39 | 22.67 | 22.25 | 22.26 | 6,140,640 | -0.03(-0.13%) |
Jun 30, 2014 | 22.25 | 22.63 | 22.25 | 22.29 | 6,772,677 | -0.02(-0.10%) |
Jun 27, 2014 | 21.79 | 22.35 | 21.71 | 22.31 | 6,752,888 | +0.52(+2.38%) |
Jun 26, 2014 | 21.84 | 21.97 | 21.53 | 21.79 | 5,971,748 | -0.17(-0.79%) |
Jun 25, 2014 | 20.90 | 22.04 | 20.66 | 21.97 | 11,184,935 | +1.08(+5.16%) |
Jun 24, 2014 | 20.77 | 21.09 | 20.69 | 20.89 | 5,251,978 | +0.35(+1.72%) |
Jun 23, 2014 | 20.42 | 20.58 | 20.20 | 20.54 | 3,299,480 | +0.19(+0.92%) |
Jun 20, 2014 | 20.79 | 20.91 | 20.31 | 20.35 | 6,409,062 | -0.44(-2.11%) |
Jun 19, 2014 | 20.90 | 21.00 | 20.67 | 20.79 | 3,649,000 | -0.14(-0.65%) |
Jun 18, 2014 | 20.84 | 20.95 | 20.61 | 20.92 | 3,325,875 | +0.07(+0.34%) |
Jun 17, 2014 | 20.67 | 20.95 | 20.63 | 20.85 | 3,804,719 | +0.18(+0.87%) |
Jun 16, 2014 | 20.59 | 20.74 | 20.39 | 20.67 | 3,432,596 | +0.09(+0.42%) |
Jun 13, 2014 | 20.50 | 20.60 | 20.31 | 20.59 | 3,984,012 | +0.14(+0.70%) |
Jun 12, 2014 | 20.71 | 20.73 | 20.28 | 20.44 | 4,852,303 | -0.28(-1.35%) |
Jun 11, 2014 | 21.13 | 21.18 | 20.61 | 20.72 | 5,560,108 | -0.47(-2.24%) |
Jun 10, 2014 | 20.74 | 21.30 | 20.74 | 21.20 | 7,044,369 | +0.45(+2.18%) |
Jun 06, 2014 | 20.54 | 20.82 | 20.53 | 20.74 | 4,465,422 | +0.26(+1.26%) |
Jun 05, 2014 | 20.42 | 20.61 | 20.05 | 20.49 | 7,570,635 | +0.09(+0.42%) |
Jun 04, 2014 | 20.03 | 20.45 | 20.01 | 20.40 | 6,579,826 | +0.35(+1.75%) |
Jun 03, 2014 | 19.61 | 20.05 | 19.49 | 20.05 | 5,463,653 | +0.43(+2.18%) |
Jun 02, 2014 | 19.69 | 19.74 | 19.41 | 19.62 | 5,685,909 | -0.14(-0.72%) |
May 30, 2014 | 19.63 | 20.19 | 19.61 | 19.76 | 10,778,887 | +0.14(+0.69%) |
May 29, 2014 | 19.41 | 19.66 | 19.19 | 19.63 | 7,792,944 | +0.38(+1.97%) |
May 28, 2014 | 19.49 | 19.52 | 19.01 | 19.25 | 4,738,040 | -0.09(-0.48%) |
May 27, 2014 | 19.40 | 19.74 | 19.16 | 19.34 | 9,412,915 | +0.04(+0.22%) |
May 23, 2014 | 18.71 | 19.30 | 19.30 | 19.30 | 10,223,605 | +0.79(+4.29%) |
May 22, 2014 | 18.51 | 19.65 | 18.22 | 18.51 | 31,521,892 | +0.39(+2.17%) |
May 21, 2014 | 17.74 | 18.12 | 17.66 | 18.11 | 12,308,060 | +0.49(+2.80%) |
May 20, 2014 | 18.60 | 18.64 | 17.56 | 17.62 | 12,302,356 | -1.04(-5.59%) |
May 19, 2014 | 18.19 | 18.69 | 18.08 | 18.66 | 5,916,765 | +0.45(+2.47%) |
May 16, 2014 | 18.19 | 18.24 | 17.91 | 18.21 | 4,606,466 | +0.01(+0.08%) |
May 15, 2014 | 18.54 | 18.54 | 18.02 | 18.20 | 6,974,954 | -0.39(-2.11%) |
May 14, 2014 | 18.62 | 18.71 | 18.45 | 18.59 | 4,626,747 | -0.02(-0.11%) |
May 13, 2014 | 18.80 | 19.11 | 18.49 | 18.61 | 7,219,444 | -0.14(-0.76%) |
May 12, 2014 | 18.56 | 18.84 | 18.51 | 18.76 | 4,156,614 | +0.24(+1.27%) |
May 09, 2014 | 18.23 | 18.56 | 18.16 | 18.52 | 3,710,024 | +0.29(+1.61%) |
May 08, 2014 | 18.06 | 18.40 | 18.01 | 18.23 | 4,443,563 | +0.19(+1.03%) |
May 07, 2014 | 18.04 | 18.15 | 17.91 | 18.04 | 3,613,132 | +0.05(+0.28%) |
May 06, 2014 | 18.51 | 18.51 | 17.87 | 17.99 | 6,062,926 | -0.52(-2.82%) |
May 05, 2014 | 18.60 | 18.61 | 18.40 | 18.51 | 3,827,641 | -0.17(-0.92%) |
May 02, 2014 | 18.61 | 18.92 | 18.58 | 18.69 | 4,982,018 | +0.09(+0.50%) |