Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.04 | 20.32 | 19.85 | 19.98 | 11,191,999 | +0.04(+0.19%) |
Apr 29, 2015 | 20.29 | 20.53 | 19.72 | 19.94 | 20,990,264 | -1.18(-5.59%) |
Apr 28, 2015 | 20.70 | 21.19 | 20.49 | 21.12 | 11,646,234 | +0.42(+2.01%) |
Apr 27, 2015 | 20.96 | 21.06 | 20.58 | 20.71 | 5,782,280 | -0.08(-0.36%) |
Apr 24, 2015 | 21.11 | 21.17 | 20.76 | 20.78 | 7,335,416 | -0.08(-0.36%) |
Apr 23, 2015 | 20.51 | 21.00 | 20.26 | 20.86 | 9,914,538 | +0.05(+0.23%) |
Apr 22, 2015 | 20.50 | 20.99 | 20.43 | 20.81 | 7,694,179 | +0.30(+1.47%) |
Apr 21, 2015 | 20.76 | 20.78 | 20.24 | 20.51 | 6,030,551 | -0.11(-0.55%) |
Apr 20, 2015 | 20.79 | 20.93 | 20.49 | 20.62 | 10,552,885 | +0.38(+1.87%) |
Apr 17, 2015 | 20.50 | 20.74 | 20.11 | 20.24 | 7,072,648 | -0.49(-2.37%) |
Apr 16, 2015 | 20.93 | 21.17 | 20.63 | 20.74 | 8,899,375 | -0.18(-0.86%) |
Apr 15, 2015 | 20.55 | 21.09 | 20.45 | 20.91 | 6,365,994 | +0.36(+1.75%) |
Apr 14, 2015 | 20.26 | 20.73 | 20.05 | 20.56 | 10,607,527 | -0.23(-1.09%) |
Apr 13, 2015 | 21.07 | 21.12 | 20.68 | 20.78 | 8,501,813 | -0.52(-2.44%) |
Apr 10, 2015 | 21.39 | 21.39 | 21.03 | 21.30 | 8,636,498 | -0.06(-0.27%) |
Apr 09, 2015 | 20.91 | 21.40 | 20.59 | 21.36 | 18,537,266 | +0.96(+4.72%) |
Apr 08, 2015 | 20.29 | 20.81 | 20.17 | 20.40 | 15,965,234 | +0.45(+2.27%) |
Apr 07, 2015 | 20.20 | 20.35 | 19.58 | 19.94 | 10,632,147 | -0.22(-1.08%) |
Apr 06, 2015 | 19.97 | 20.39 | 19.91 | 20.16 | 8,472,979 | +0.00(+0.00%) |
Apr 02, 2015 | 19.71 | 20.16 | 20.16 | 20.16 | 10,137,246 | +0.43(+2.20%) |
Apr 01, 2015 | 19.82 | 19.99 | 19.45 | 19.72 | 10,006,951 | -0.14(-0.71%) |
Mar 31, 2015 | 19.99 | 20.37 | 19.79 | 19.87 | 13,035,591 | -0.23(-1.13%) |
Mar 30, 2015 | 20.23 | 20.47 | 20.02 | 20.09 | 13,310,782 | -0.03(-0.14%) |
Mar 27, 2015 | 20.32 | 20.48 | 19.99 | 20.12 | 10,833,277 | -0.08(-0.42%) |
Mar 26, 2015 | 20.31 | 20.50 | 19.99 | 20.21 | 14,603,068 | -0.28(-1.38%) |
Mar 25, 2015 | 20.89 | 20.89 | 20.46 | 20.49 | 13,763,642 | -0.37(-1.77%) |
Mar 24, 2015 | 21.14 | 21.28 | 20.83 | 20.86 | 9,877,398 | -0.31(-1.47%) |
Mar 23, 2015 | 21.25 | 21.67 | 21.17 | 21.17 | 9,047,536 | -0.20(-0.93%) |
Mar 20, 2015 | 21.90 | 21.96 | 21.14 | 21.37 | 21,357,452 | -0.22(-1.01%) |
Mar 19, 2015 | 21.34 | 21.65 | 21.17 | 21.59 | 20,935,260 | +0.31(+1.47%) |
Mar 18, 2015 | 20.36 | 21.31 | 20.22 | 21.27 | 35,781,668 | +0.74(+3.59%) |
Mar 17, 2015 | 19.74 | 20.64 | 19.65 | 20.54 | 66,180,320 | +1.96(+10.58%) |
Mar 16, 2015 | 18.34 | 18.61 | 18.04 | 18.57 | 14,076,352 | +0.24(+1.29%) |
Mar 13, 2015 | 18.51 | 18.60 | 18.23 | 18.34 | 11,031,048 | -0.29(-1.57%) |
Mar 12, 2015 | 18.68 | 18.79 | 18.44 | 18.63 | 9,551,057 | +0.12(+0.66%) |
Mar 11, 2015 | 18.98 | 19.04 | 18.32 | 18.51 | 22,679,832 | -0.42(-2.20%) |
Mar 10, 2015 | 19.14 | 19.51 | 18.88 | 18.92 | 20,892,514 | -0.83(-4.21%) |
Mar 09, 2015 | 20.44 | 20.56 | 19.52 | 19.75 | 20,900,410 | -0.67(-3.28%) |
Mar 06, 2015 | 20.67 | 20.87 | 20.31 | 20.42 | 16,889,418 | -0.29(-1.41%) |
Mar 05, 2015 | 20.61 | 20.78 | 20.54 | 20.72 | 7,043,706 | -0.14(-0.68%) |
Mar 04, 2015 | 20.62 | 20.91 | 20.80 | 20.86 | 9,368,470 | +0.06(+0.27%) |
Mar 03, 2015 | 20.87 | 21.02 | 20.75 | 20.80 | 9,425,799 | +0.14(+0.69%) |
Mar 02, 2015 | 20.50 | 20.92 | 20.46 | 20.66 | 6,938,105 | +0.13(+0.64%) |
Feb 27, 2015 | 20.79 | 21.00 | 20.40 | 20.53 | 10,307,191 | -0.21(-1.00%) |
Feb 26, 2015 | 20.70 | 20.91 | 20.60 | 20.74 | 9,594,665 | -0.02(-0.09%) |
Feb 25, 2015 | 20.32 | 20.86 | 20.20 | 20.75 | 16,162,603 | +0.09(+0.41%) |
Feb 24, 2015 | 20.88 | 20.90 | 20.47 | 20.67 | 18,065,268 | -0.63(-2.97%) |
Feb 23, 2015 | 21.20 | 21.38 | 21.08 | 21.30 | 11,917,609 | -0.08(-0.35%) |
Feb 20, 2015 | 21.18 | 21.43 | 21.09 | 21.38 | 11,405,937 | +0.18(+0.85%) |
Feb 19, 2015 | 21.09 | 21.42 | 20.97 | 21.20 | 10,570,970 | +0.13(+0.63%) |
Feb 18, 2015 | 20.74 | 21.24 | 20.60 | 21.07 | 17,845,592 | +0.41(+1.97%) |
Feb 17, 2015 | 20.10 | 21.16 | 19.91 | 20.66 | 26,140,644 | +0.39(+1.91%) |
Feb 13, 2015 | 20.18 | 20.27 | 20.27 | 20.27 | 17,094,846 | +0.21(+1.04%) |
Feb 12, 2015 | 19.64 | 20.22 | 19.56 | 20.06 | 13,080,180 | +0.46(+2.36%) |
Feb 11, 2015 | 19.58 | 19.69 | 19.29 | 19.60 | 8,689,863 | +0.01(+0.05%) |
Feb 10, 2015 | 18.78 | 19.62 | 18.71 | 19.59 | 16,402,602 | +1.09(+5.87%) |
Feb 09, 2015 | 18.72 | 18.82 | 18.47 | 18.51 | 16,850,228 | -0.35(-1.85%) |
Feb 06, 2015 | 19.44 | 19.53 | 18.82 | 18.86 | 9,915,100 | -0.35(-1.82%) |
Feb 05, 2015 | 18.82 | 19.32 | 18.74 | 19.20 | 8,909,470 | +0.43(+2.31%) |
Feb 04, 2015 | 19.01 | 19.17 | 18.66 | 18.77 | 9,747,281 | -0.56(-2.88%) |
Feb 03, 2015 | 18.71 | 19.35 | 18.58 | 19.33 | 8,762,073 | +0.68(+3.65%) |
Feb 02, 2015 | 18.36 | 18.66 | 18.06 | 18.65 | 7,988,185 | +0.25(+1.33%) |
Jan 30, 2015 | 18.98 | 18.98 | 18.35 | 18.40 | 11,081,615 | -0.66(-3.47%) |
Jan 29, 2015 | 19.27 | 19.32 | 18.71 | 19.06 | 8,269,713 | -0.13(-0.69%) |
Jan 28, 2015 | 19.78 | 19.81 | 19.06 | 19.20 | 9,492,863 | -0.51(-2.59%) |
Jan 27, 2015 | 19.70 | 19.86 | 19.37 | 19.71 | 9,550,038 | -0.03(-0.14%) |
Jan 26, 2015 | 19.02 | 19.74 | 18.98 | 19.73 | 10,938,588 | +0.84(+4.45%) |
Jan 23, 2015 | 18.78 | 18.99 | 18.54 | 18.89 | 8,793,612 | +0.10(+0.55%) |
Jan 22, 2015 | 18.37 | 18.84 | 18.24 | 18.79 | 11,966,164 | +0.61(+3.38%) |
Jan 21, 2015 | 17.93 | 18.54 | 17.78 | 18.18 | 13,046,158 | +0.10(+0.58%) |
Jan 20, 2015 | 18.89 | 18.89 | 17.83 | 18.07 | 20,474,904 | -0.83(-4.40%) |
Jan 16, 2015 | 18.93 | 19.08 | 18.77 | 18.90 | 9,897,101 | -0.22(-1.14%) |
Jan 15, 2015 | 19.31 | 19.53 | 18.99 | 19.12 | 11,769,423 | +0.01(+0.05%) |
Jan 14, 2015 | 18.87 | 19.19 | 18.71 | 19.11 | 12,533,910 | -0.11(-0.59%) |
Jan 13, 2015 | 19.29 | 19.63 | 19.05 | 19.22 | 9,982,232 | +0.12(+0.64%) |
Jan 12, 2015 | 19.29 | 19.38 | 18.99 | 19.10 | 8,096,951 | -0.27(-1.41%) |
Jan 09, 2015 | 19.65 | 19.72 | 19.22 | 19.38 | 7,049,157 | -0.20(-1.01%) |
Jan 08, 2015 | 19.71 | 19.85 | 19.52 | 19.57 | 13,482,233 | +0.27(+1.42%) |
Jan 07, 2015 | 19.18 | 19.37 | 18.98 | 19.30 | 13,112,342 | +0.73(+3.92%) |
Jan 06, 2015 | 19.20 | 19.26 | 18.42 | 18.57 | 17,818,444 | -0.74(-3.82%) |
Jan 05, 2015 | 19.67 | 19.78 | 19.20 | 19.31 | 9,678,258 | -0.55(-2.76%) |
Jan 02, 2015 | 20.14 | 20.30 | 19.28 | 19.86 | 12,309,302 | -0.34(-1.68%) |
Dec 31, 2014 | 20.33 | 20.20 | 20.20 | 20.20 | 8,162,366 | -0.07(-0.33%) |
Dec 30, 2014 | 20.15 | 20.45 | 20.11 | 20.26 | 7,567,476 | -0.03(-0.14%) |
Dec 29, 2014 | 19.86 | 20.44 | 19.66 | 20.29 | 12,412,538 | +0.35(+1.75%) |
Dec 26, 2014 | 19.87 | 20.02 | 19.84 | 19.94 | 4,173,416 | +0.32(+1.64%) |
Dec 24, 2014 | 19.86 | 19.62 | 19.62 | 19.62 | 3,245,595 | -0.16(-0.81%) |
Dec 23, 2014 | 19.17 | 19.83 | 19.17 | 19.78 | 15,195,322 | +0.62(+3.25%) |
Dec 22, 2014 | 19.62 | 19.70 | 18.80 | 19.16 | 12,572,407 | -0.05(-0.25%) |
Dec 19, 2014 | 18.64 | 19.28 | 18.38 | 19.20 | 23,391,584 | +0.88(+4.79%) |
Dec 18, 2014 | 17.41 | 18.38 | 17.40 | 18.33 | 28,420,070 | +1.31(+7.72%) |
Dec 17, 2014 | 17.29 | 17.51 | 16.30 | 17.01 | 56,755,544 | -0.79(-4.46%) |
Dec 16, 2014 | 18.60 | 18.64 | 17.75 | 17.81 | 29,344,290 | -0.92(-4.89%) |
Dec 15, 2014 | 19.13 | 19.26 | 18.59 | 18.72 | 15,655,135 | -0.34(-1.78%) |
Dec 12, 2014 | 19.22 | 19.43 | 18.98 | 19.06 | 11,873,657 | -0.34(-1.75%) |
Dec 11, 2014 | 19.61 | 19.77 | 19.38 | 19.40 | 11,403,602 | -0.17(-0.87%) |
Dec 10, 2014 | 20.23 | 20.33 | 19.46 | 19.57 | 16,077,434 | -0.75(-3.67%) |
Dec 09, 2014 | 20.09 | 20.44 | 20.06 | 20.32 | 10,051,763 | -0.13(-0.65%) |
Dec 08, 2014 | 20.47 | 20.67 | 20.28 | 20.45 | 7,964,799 | -0.25(-1.19%) |
Dec 05, 2014 | 20.79 | 20.83 | 20.52 | 20.70 | 4,038,683 | -0.06(-0.27%) |
Dec 04, 2014 | 20.82 | 20.83 | 20.54 | 20.75 | 6,599,591 | -0.15(-0.72%) |
Dec 03, 2014 | 20.60 | 21.00 | 20.57 | 20.91 | 8,326,470 | -0.04(-0.18%) |
Dec 02, 2014 | 21.07 | 21.11 | 20.88 | 20.94 | 5,596,989 | -0.09(-0.45%) |
Dec 01, 2014 | 21.23 | 21.33 | 20.88 | 21.04 | 10,208,098 | -0.51(-2.37%) |
Nov 28, 2014 | 21.61 | 21.63 | 21.42 | 21.55 | 3,034,016 | -0.01(-0.04%) |
Nov 26, 2014 | 21.55 | 21.56 | 21.56 | 21.56 | 5,068,252 | +0.01(+0.04%) |
Nov 25, 2014 | 21.73 | 22.01 | 21.44 | 21.55 | 9,257,542 | -0.04(-0.18%) |
Nov 24, 2014 | 21.52 | 21.72 | 21.46 | 21.59 | 5,684,860 | +0.12(+0.57%) |
Nov 21, 2014 | 21.38 | 21.58 | 21.27 | 21.46 | 9,922,694 | +0.50(+2.39%) |
Nov 20, 2014 | 20.80 | 21.11 | 20.69 | 20.96 | 4,451,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.20 | 21.78 | 20.85 | 20.96 | 6,418,998 | -0.19(-0.89%) |
Nov 18, 2014 | 21.06 | 21.27 | 20.74 | 21.15 | 7,353,264 | -0.03(-0.13%) |
Nov 17, 2014 | 21.19 | 21.25 | 21.01 | 21.18 | 6,014,935 | -0.28(-1.32%) |
Nov 14, 2014 | 21.43 | 21.51 | 21.26 | 21.46 | 5,610,537 | +0.07(+0.31%) |
Nov 13, 2014 | 21.43 | 21.68 | 21.37 | 21.40 | 6,799,652 | +0.10(+0.49%) |
Nov 12, 2014 | 21.16 | 21.41 | 21.14 | 21.29 | 3,173,579 | -0.02(-0.09%) |
Nov 11, 2014 | 20.90 | 21.32 | 20.72 | 21.31 | 6,350,186 | +0.40(+1.90%) |
Nov 10, 2014 | 20.84 | 21.19 | 20.82 | 20.91 | 7,054,084 | +0.19(+0.91%) |
Nov 07, 2014 | 20.64 | 20.86 | 20.55 | 20.73 | 6,122,122 | +0.07(+0.32%) |
Nov 06, 2014 | 20.56 | 20.68 | 20.33 | 20.66 | 7,423,434 | +0.14(+0.69%) |
Nov 05, 2014 | 20.69 | 20.80 | 20.17 | 20.52 | 16,724,576 | -0.58(-2.73%) |
Nov 04, 2014 | 21.51 | 21.51 | 20.65 | 21.09 | 16,692,147 | -0.65(-3.00%) |
Nov 03, 2014 | 21.94 | 22.01 | 21.64 | 21.75 | 9,990,779 | -0.22(-0.99%) |
Oct 31, 2014 | 22.28 | 22.39 | 21.94 | 21.96 | 11,496,306 | +0.26(+1.18%) |
Oct 30, 2014 | 21.09 | 22.26 | 20.97 | 21.71 | 22,942,460 | +0.09(+0.39%) |
Oct 29, 2014 | 21.94 | 22.14 | 21.29 | 21.62 | 10,591,344 | -0.02(-0.09%) |
Oct 28, 2014 | 21.49 | 21.72 | 21.17 | 21.64 | 8,359,456 | +0.23(+1.06%) |
Oct 27, 2014 | 21.20 | 21.44 | 21.33 | 21.42 | 6,062,788 | +0.09(+0.40%) |
Oct 24, 2014 | 21.08 | 21.41 | 20.95 | 21.33 | 6,040,333 | +0.21(+0.98%) |
Oct 23, 2014 | 21.15 | 21.47 | 21.08 | 21.12 | 6,394,475 | +0.23(+1.08%) |
Oct 22, 2014 | 21.29 | 21.43 | 20.85 | 20.90 | 6,933,761 | -0.31(-1.47%) |
Oct 21, 2014 | 20.74 | 21.28 | 20.68 | 21.21 | 10,561,566 | +0.71(+3.46%) |
Oct 20, 2014 | 20.56 | 20.64 | 20.33 | 20.50 | 7,980,838 | -0.01(-0.05%) |
Oct 17, 2014 | 20.51 | 20.91 | 20.50 | 20.51 | 16,097,407 | +0.30(+1.50%) |
Oct 16, 2014 | 19.04 | 20.52 | 19.04 | 20.21 | 19,846,594 | +0.94(+4.85%) |
Oct 15, 2014 | 19.15 | 19.48 | 18.47 | 19.27 | 19,578,766 | -0.21(-1.07%) |
Oct 14, 2014 | 19.02 | 19.65 | 18.94 | 19.48 | 15,436,688 | +0.33(+1.73%) |
Oct 13, 2014 | 19.51 | 19.73 | 19.07 | 19.15 | 11,752,751 | -0.46(-2.36%) |
Oct 10, 2014 | 20.11 | 20.42 | 19.55 | 19.61 | 19,678,456 | -0.60(-2.95%) |
Oct 09, 2014 | 20.90 | 20.98 | 20.18 | 20.21 | 11,205,175 | -0.55(-2.64%) |
Oct 08, 2014 | 20.61 | 20.86 | 20.31 | 20.75 | 9,896,911 | +0.16(+0.78%) |
Oct 07, 2014 | 20.91 | 21.11 | 20.52 | 20.59 | 11,025,365 | -0.36(-1.71%) |
Oct 06, 2014 | 21.28 | 21.59 | 20.74 | 20.95 | 11,376,840 | +0.05(+0.23%) |
Oct 03, 2014 | 20.83 | 21.11 | 20.74 | 20.91 | 7,336,479 | +0.12(+0.59%) |
Oct 02, 2014 | 20.97 | 21.19 | 20.23 | 20.78 | 10,833,167 | -0.10(-0.50%) |
Oct 01, 2014 | 21.24 | 21.27 | 20.75 | 20.89 | 10,339,856 | -0.63(-2.94%) |
Sep 30, 2014 | 20.94 | 21.87 | 20.48 | 21.52 | 20,506,980 | +0.59(+2.80%) |
Sep 29, 2014 | 21.01 | 21.14 | 20.85 | 20.93 | 9,767,214 | -0.41(-1.90%) |
Sep 26, 2014 | 21.44 | 21.72 | 21.25 | 21.34 | 7,492,629 | +0.19(+0.89%) |
Sep 25, 2014 | 21.44 | 21.45 | 21.10 | 21.15 | 8,529,493 | -0.40(-1.84%) |
Sep 24, 2014 | 21.51 | 21.67 | 21.35 | 21.55 | 7,444,358 | +0.06(+0.26%) |
Sep 23, 2014 | 21.11 | 21.66 | 21.07 | 21.49 | 8,583,877 | +0.23(+1.07%) |
Sep 22, 2014 | 21.54 | 21.59 | 21.07 | 21.26 | 10,393,190 | -0.58(-2.64%) |
Sep 19, 2014 | 22.11 | 22.24 | 21.60 | 21.84 | 8,988,889 | -0.26(-1.15%) |
Sep 18, 2014 | 21.73 | 22.41 | 21.70 | 22.10 | 14,699,253 | +0.52(+2.41%) |
Sep 17, 2014 | 21.25 | 21.84 | 21.19 | 21.58 | 12,835,208 | +0.02(+0.09%) |
Sep 16, 2014 | 21.16 | 21.59 | 20.84 | 21.56 | 18,884,556 | -0.37(-1.68%) |
Sep 15, 2014 | 22.33 | 22.33 | 21.58 | 21.93 | 12,028,212 | -0.53(-2.36%) |
Sep 12, 2014 | 22.94 | 22.96 | 22.27 | 22.45 | 8,862,183 | -0.44(-1.94%) |
Sep 11, 2014 | 22.73 | 23.15 | 22.72 | 22.90 | 6,946,623 | +0.06(+0.25%) |
Sep 10, 2014 | 22.79 | 22.88 | 22.65 | 22.84 | 4,982,104 | -0.10(-0.45%) |
Sep 09, 2014 | 22.79 | 23.14 | 22.70 | 22.95 | 7,996,253 | +0.09(+0.37%) |
Sep 08, 2014 | 22.73 | 22.93 | 22.63 | 22.86 | 5,542,566 | +0.02(+0.08%) |
Sep 05, 2014 | 22.71 | 22.88 | 22.49 | 22.84 | 6,150,204 | +0.05(+0.21%) |
Sep 04, 2014 | 22.57 | 22.96 | 22.49 | 22.79 | 7,923,697 | +0.19(+0.84%) |
Sep 03, 2014 | 22.58 | 22.89 | 22.42 | 22.61 | 8,920,744 | +0.09(+0.42%) |
Sep 02, 2014 | 22.71 | 22.71 | 21.95 | 22.51 | 19,024,804 | -0.60(-2.62%) |
Aug 29, 2014 | 23.49 | 23.12 | 23.12 | 23.12 | 6,608,587 | -0.37(-1.57%) |
Aug 28, 2014 | 23.03 | 23.51 | 22.91 | 23.48 | 7,283,294 | +0.22(+0.93%) |
Aug 27, 2014 | 23.51 | 23.57 | 23.19 | 23.27 | 5,523,891 | -0.23(-0.96%) |
Aug 26, 2014 | 23.45 | 23.64 | 23.29 | 23.49 | 6,018,360 | -0.02(-0.08%) |
Aug 25, 2014 | 23.78 | 23.81 | 23.35 | 23.51 | 5,384,938 | -0.18(-0.76%) |
Aug 22, 2014 | 23.59 | 23.71 | 23.32 | 23.69 | 5,189,632 | -0.02(-0.08%) |
Aug 21, 2014 | 23.85 | 23.88 | 23.63 | 23.71 | 5,763,698 | -0.10(-0.44%) |
Aug 20, 2014 | 23.70 | 23.93 | 23.51 | 23.82 | 5,120,312 | +0.09(+0.40%) |
Aug 19, 2014 | 23.90 | 23.98 | 23.63 | 23.72 | 5,811,316 | -0.04(-0.16%) |
Aug 18, 2014 | 23.77 | 23.90 | 23.57 | 23.76 | 4,927,355 | +0.10(+0.44%) |
Aug 15, 2014 | 23.91 | 23.94 | 23.33 | 23.65 | 6,518,894 | -0.09(-0.40%) |
Aug 14, 2014 | 23.57 | 23.79 | 23.45 | 23.75 | 5,577,604 | +0.18(+0.76%) |
Aug 13, 2014 | 23.64 | 23.81 | 23.48 | 23.57 | 4,983,082 | +0.13(+0.56%) |
Aug 12, 2014 | 23.46 | 23.64 | 23.15 | 23.44 | 5,199,986 | +0.00(+0.00%) |
Aug 11, 2014 | 23.49 | 23.73 | 23.24 | 23.44 | 5,863,637 | +0.08(+0.32%) |
Aug 08, 2014 | 23.22 | 23.41 | 22.99 | 23.36 | 6,880,564 | +0.25(+1.06%) |
Aug 07, 2014 | 23.55 | 23.85 | 22.91 | 23.12 | 14,750,586 | -0.63(-2.67%) |
Aug 06, 2014 | 24.16 | 24.43 | 23.54 | 23.75 | 14,156,246 | -0.70(-2.86%) |
Aug 05, 2014 | 25.44 | 25.60 | 24.18 | 24.45 | 20,954,712 | -0.54(-2.16%) |
Aug 04, 2014 | 24.71 | 25.10 | 24.56 | 24.99 | 7,415,603 | +0.18(+0.72%) |
Aug 01, 2014 | 25.18 | 25.44 | 24.53 | 24.81 | 9,193,831 | -0.55(-2.16%) |
Jul 31, 2014 | 25.55 | 25.85 | 25.26 | 25.35 | 8,786,480 | -0.48(-1.86%) |
Jul 30, 2014 | 25.63 | 25.94 | 25.13 | 25.84 | 10,665,640 | +0.33(+1.30%) |
Jul 29, 2014 | 25.91 | 26.11 | 25.63 | 25.51 | 13,530,498 | +0.17(+0.67%) |
Jul 28, 2014 | 24.97 | 25.60 | 24.97 | 25.34 | 10,674,659 | +0.41(+1.63%) |
Jul 25, 2014 | 24.51 | 24.96 | 24.32 | 24.93 | 8,213,341 | +0.39(+1.58%) |
Jul 24, 2014 | 24.98 | 25.03 | 24.49 | 24.54 | 7,209,141 | -0.28(-1.14%) |
Jul 23, 2014 | 24.80 | 24.90 | 24.50 | 24.83 | 4,194,607 | +0.10(+0.42%) |
Jul 22, 2014 | 24.16 | 24.88 | 24.14 | 24.72 | 9,249,525 | +0.68(+2.83%) |
Jul 21, 2014 | 23.98 | 24.16 | 23.82 | 24.04 | 3,781,653 | -0.07(-0.27%) |
Jul 18, 2014 | 23.87 | 24.24 | 23.77 | 24.11 | 6,090,094 | +0.21(+0.87%) |
Jul 17, 2014 | 23.84 | 24.26 | 23.67 | 23.90 | 7,755,252 | -0.25(-1.02%) |
Jul 16, 2014 | 24.17 | 24.41 | 24.11 | 24.15 | 4,521,640 | +0.07(+0.27%) |
Jul 15, 2014 | 24.37 | 24.50 | 23.94 | 24.08 | 4,934,099 | -0.18(-0.74%) |
Jul 14, 2014 | 24.50 | 24.83 | 24.23 | 24.26 | 4,330,620 | +0.12(+0.51%) |
Jul 11, 2014 | 24.32 | 24.42 | 24.01 | 24.14 | 3,767,567 | -0.16(-0.66%) |
Jul 10, 2014 | 24.14 | 24.46 | 23.96 | 24.30 | 4,430,723 | -0.26(-1.08%) |
Jul 09, 2014 | 24.22 | 24.72 | 24.07 | 24.56 | 5,067,675 | +0.21(+0.85%) |
Jul 08, 2014 | 24.92 | 24.94 | 24.02 | 24.35 | 10,116,201 | -0.78(-3.12%) |
Jul 07, 2014 | 25.48 | 25.53 | 24.99 | 25.14 | 7,044,837 | -0.22(-0.86%) |
Jul 03, 2014 | 25.69 | 25.35 | 25.35 | 25.35 | 5,406,573 | -0.08(-0.30%) |
Jul 02, 2014 | 25.24 | 25.74 | 25.24 | 25.43 | 6,731,581 | +0.30(+1.20%) |
Jul 01, 2014 | 25.08 | 25.42 | 25.06 | 25.13 | 5,698,583 | +0.19(+0.76%) |
Jun 30, 2014 | 25.12 | 25.19 | 24.77 | 24.94 | 4,569,346 | -0.01(-0.04%) |
Jun 27, 2014 | 25.43 | 25.57 | 24.84 | 24.95 | 8,832,384 | -0.29(-1.16%) |
Jun 26, 2014 | 24.79 | 25.41 | 24.64 | 25.24 | 11,948,392 | +0.77(+3.13%) |
Jun 25, 2014 | 24.22 | 24.57 | 24.11 | 24.48 | 5,960,896 | +0.24(+0.97%) |
Jun 24, 2014 | 24.21 | 24.79 | 24.10 | 24.24 | 10,207,630 | +0.02(+0.08%) |
Jun 23, 2014 | 23.85 | 24.27 | 23.76 | 24.22 | 8,203,827 | +0.23(+0.94%) |
Jun 20, 2014 | 23.92 | 24.00 | 23.73 | 23.99 | 6,974,872 | +0.25(+1.03%) |
Jun 19, 2014 | 23.79 | 24.14 | 23.62 | 23.75 | 4,902,451 | +0.03(+0.12%) |
Jun 18, 2014 | 23.31 | 23.73 | 23.07 | 23.72 | 6,378,289 | +0.30(+1.29%) |
Jun 17, 2014 | 23.30 | 23.50 | 23.19 | 23.42 | 3,607,520 | -0.02(-0.08%) |
Jun 16, 2014 | 23.19 | 23.45 | 22.99 | 23.44 | 5,770,693 | -0.09(-0.36%) |
Jun 13, 2014 | 23.22 | 23.57 | 23.03 | 23.52 | 4,567,568 | +0.43(+1.88%) |
Jun 12, 2014 | 23.49 | 23.56 | 23.06 | 23.09 | 4,849,368 | -0.43(-1.85%) |
Jun 11, 2014 | 23.17 | 23.65 | 23.15 | 23.52 | 7,738,018 | +0.36(+1.55%) |
Jun 10, 2014 | 22.96 | 23.17 | 22.71 | 23.16 | 7,078,793 | -0.59(-2.47%) |
Jun 06, 2014 | 23.95 | 23.98 | 23.66 | 23.75 | 7,169,127 | -0.28(-1.18%) |
Jun 05, 2014 | 24.37 | 24.38 | 23.79 | 24.03 | 8,097,937 | -0.24(-0.97%) |
Jun 04, 2014 | 23.85 | 24.31 | 23.52 | 24.27 | 7,256,446 | +0.29(+1.22%) |
Jun 03, 2014 | 24.25 | 24.25 | 23.76 | 23.98 | 11,061,358 | -0.71(-2.87%) |
Jun 02, 2014 | 24.33 | 24.76 | 23.98 | 24.68 | 6,877,689 | +0.36(+1.48%) |
May 30, 2014 | 24.61 | 24.61 | 24.17 | 24.33 | 6,856,649 | -0.24(-0.96%) |
May 29, 2014 | 24.21 | 24.59 | 24.01 | 24.56 | 5,455,291 | +0.27(+1.13%) |
May 28, 2014 | 24.14 | 24.43 | 23.91 | 24.29 | 6,476,555 | +0.08(+0.35%) |
May 27, 2014 | 23.85 | 24.22 | 23.64 | 24.20 | 9,548,293 | +0.52(+2.19%) |
May 23, 2014 | 23.59 | 23.68 | 23.68 | 23.68 | 5,578,804 | +0.19(+0.80%) |
May 22, 2014 | 22.96 | 23.55 | 22.94 | 23.49 | 6,097,230 | +0.64(+2.81%) |
May 21, 2014 | 22.60 | 22.93 | 22.57 | 22.85 | 7,330,769 | +0.33(+1.47%) |
May 20, 2014 | 22.71 | 22.81 | 22.33 | 22.52 | 6,739,848 | -0.30(-1.32%) |
May 19, 2014 | 22.28 | 22.85 | 22.24 | 22.82 | 4,294,811 | +0.25(+1.09%) |
May 16, 2014 | 22.77 | 22.86 | 22.32 | 22.58 | 7,790,714 | -0.29(-1.28%) |
May 15, 2014 | 22.75 | 23.03 | 22.24 | 22.87 | 8,155,584 | +0.00(+0.00%) |
May 14, 2014 | 23.36 | 23.38 | 22.75 | 22.87 | 6,670,208 | -0.44(-1.90%) |
May 13, 2014 | 23.38 | 23.57 | 23.05 | 23.31 | 5,164,536 | +0.09(+0.37%) |
May 12, 2014 | 23.23 | 23.56 | 23.12 | 23.23 | 6,938,466 | +0.24(+1.03%) |
May 09, 2014 | 23.17 | 23.32 | 22.79 | 22.99 | 6,783,696 | +0.02(+0.08%) |
May 08, 2014 | 22.96 | 23.61 | 22.71 | 22.97 | 16,420,612 | -0.78(-3.30%) |
May 07, 2014 | 24.23 | 24.27 | 23.28 | 23.76 | 11,061,277 | -0.50(-2.06%) |
May 06, 2014 | 24.59 | 24.75 | 24.07 | 24.26 | 7,874,063 | -0.48(-1.95%) |
May 05, 2014 | 24.75 | 24.83 | 24.42 | 24.74 | 10,283,913 | -0.28(-1.13%) |
May 02, 2014 | 24.44 | 25.06 | 24.37 | 25.02 | 15,065,757 | +1.04(+4.33%) |