Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.52 | 21.83 | 21.02 | 21.15 | 5,161,550 | -1.12(-5.02%) |
Apr 29, 2015 | 22.35 | 22.50 | 21.73 | 22.26 | 5,143,035 | -0.11(-0.50%) |
Apr 28, 2015 | 21.15 | 22.44 | 21.09 | 22.37 | 4,623,311 | +1.37(+6.51%) |
Apr 27, 2015 | 21.13 | 21.66 | 20.98 | 21.01 | 3,182,063 | +0.20(+0.94%) |
Apr 24, 2015 | 21.19 | 21.45 | 20.76 | 20.81 | 2,537,471 | -0.50(-2.36%) |
Apr 23, 2015 | 20.39 | 21.38 | 20.24 | 21.31 | 3,421,520 | +1.01(+4.98%) |
Apr 22, 2015 | 21.12 | 21.24 | 20.18 | 20.30 | 3,534,502 | -1.05(-4.90%) |
Apr 21, 2015 | 21.01 | 21.49 | 20.87 | 21.35 | 2,836,278 | +0.32(+1.53%) |
Apr 20, 2015 | 20.80 | 21.17 | 20.66 | 21.03 | 1,967,965 | -0.10(-0.46%) |
Apr 17, 2015 | 21.10 | 21.50 | 20.99 | 21.13 | 2,004,791 | +0.14(+0.67%) |
Apr 16, 2015 | 21.38 | 21.52 | 20.73 | 20.99 | 3,100,972 | -0.24(-1.15%) |
Apr 15, 2015 | 20.62 | 21.29 | 20.58 | 21.23 | 2,478,226 | +0.75(+3.68%) |
Apr 14, 2015 | 20.30 | 20.65 | 20.21 | 20.48 | 2,221,497 | +0.20(+1.00%) |
Apr 13, 2015 | 20.66 | 20.87 | 20.23 | 20.27 | 2,516,871 | -0.45(-2.19%) |
Apr 10, 2015 | 20.50 | 20.99 | 20.47 | 20.73 | 2,250,696 | +0.64(+3.16%) |
Apr 09, 2015 | 19.95 | 20.42 | 19.84 | 20.09 | 2,441,562 | -0.13(-0.66%) |
Apr 08, 2015 | 20.77 | 20.94 | 20.03 | 20.23 | 2,791,983 | -0.48(-2.33%) |
Apr 07, 2015 | 21.21 | 21.33 | 20.64 | 20.71 | 2,202,799 | -0.84(-3.89%) |
Apr 06, 2015 | 21.57 | 21.84 | 21.43 | 21.54 | 2,379,259 | +0.80(+3.83%) |
Apr 02, 2015 | 20.94 | 20.75 | 20.75 | 20.75 | 2,528,445 | -0.32(-1.52%) |
Apr 01, 2015 | 19.72 | 21.09 | 19.67 | 21.07 | 4,070,483 | +1.57(+8.05%) |
Mar 31, 2015 | 19.51 | 19.76 | 19.28 | 19.50 | 3,200,889 | -0.04(-0.21%) |
Mar 30, 2015 | 19.75 | 19.79 | 19.31 | 19.54 | 2,562,747 | -0.59(-2.95%) |
Mar 27, 2015 | 20.27 | 20.48 | 19.95 | 20.13 | 2,856,732 | -0.20(-1.00%) |
Mar 26, 2015 | 21.56 | 21.90 | 20.20 | 20.34 | 3,721,101 | -0.68(-3.22%) |
Mar 25, 2015 | 21.40 | 21.77 | 21.01 | 21.01 | 2,459,018 | -0.10(-0.46%) |
Mar 24, 2015 | 21.32 | 21.38 | 20.99 | 21.11 | 2,159,489 | -0.12(-0.56%) |
Mar 23, 2015 | 20.90 | 21.25 | 20.63 | 21.23 | 2,599,252 | +0.49(+2.36%) |
Mar 20, 2015 | 20.29 | 21.16 | 20.27 | 20.74 | 4,833,115 | +0.81(+4.06%) |
Mar 19, 2015 | 20.29 | 20.29 | 19.73 | 19.93 | 3,233,692 | -0.50(-2.43%) |
Mar 18, 2015 | 19.48 | 20.57 | 19.07 | 20.43 | 4,468,210 | +0.82(+4.16%) |
Mar 17, 2015 | 19.50 | 20.12 | 19.44 | 19.61 | 1,985,964 | -0.24(-1.20%) |
Mar 16, 2015 | 19.88 | 20.13 | 19.47 | 19.85 | 2,225,526 | +0.06(+0.28%) |
Mar 13, 2015 | 19.93 | 20.01 | 19.35 | 19.79 | 3,197,386 | -0.08(-0.42%) |
Mar 12, 2015 | 20.26 | 20.29 | 19.73 | 19.88 | 2,830,164 | -0.08(-0.38%) |
Mar 11, 2015 | 19.16 | 20.02 | 18.77 | 19.95 | 3,631,729 | +0.77(+4.00%) |
Mar 10, 2015 | 19.27 | 19.83 | 18.99 | 19.19 | 4,446,853 | -0.11(-0.58%) |
Mar 09, 2015 | 20.22 | 20.33 | 19.19 | 19.30 | 3,709,681 | -0.70(-3.52%) |
Mar 06, 2015 | 21.10 | 21.11 | 19.90 | 20.00 | 4,999,465 | -1.85(-8.46%) |
Mar 05, 2015 | 21.52 | 22.12 | 21.33 | 21.85 | 2,505,919 | +0.37(+1.72%) |
Mar 04, 2015 | 21.93 | 22.09 | 21.36 | 21.48 | 2,366,441 | -0.61(-2.75%) |
Mar 03, 2015 | 22.49 | 23.03 | 22.02 | 22.09 | 2,953,712 | -0.26(-1.16%) |
Mar 02, 2015 | 22.44 | 22.71 | 22.12 | 22.35 | 2,830,032 | -0.09(-0.40%) |
Feb 27, 2015 | 22.42 | 23.01 | 22.26 | 22.44 | 2,552,265 | +0.03(+0.12%) |
Feb 26, 2015 | 22.79 | 22.82 | 22.21 | 22.41 | 2,735,511 | +0.12(+0.53%) |
Feb 25, 2015 | 21.47 | 22.37 | 21.39 | 22.29 | 3,404,482 | +1.09(+5.14%) |
Feb 24, 2015 | 21.14 | 21.48 | 20.86 | 21.20 | 2,136,551 | -0.17(-0.81%) |
Feb 23, 2015 | 20.89 | 21.64 | 20.78 | 21.37 | 2,972,331 | +0.30(+1.42%) |
Feb 20, 2015 | 21.64 | 21.98 | 21.06 | 21.08 | 4,286,221 | -0.38(-1.78%) |
Feb 19, 2015 | 22.16 | 22.28 | 21.37 | 21.46 | 3,044,782 | -0.70(-3.16%) |
Feb 18, 2015 | 21.99 | 22.29 | 21.28 | 22.16 | 4,887,910 | +0.42(+1.91%) |
Feb 17, 2015 | 21.95 | 22.32 | 21.68 | 21.74 | 3,792,895 | -0.89(-3.93%) |
Feb 13, 2015 | 22.76 | 22.63 | 22.63 | 22.63 | 3,834,394 | +0.07(+0.31%) |
Feb 12, 2015 | 22.21 | 22.96 | 21.99 | 22.56 | 5,312,307 | +1.21(+5.65%) |
Feb 11, 2015 | 21.68 | 21.80 | 21.14 | 21.35 | 3,841,583 | -0.46(-2.13%) |
Feb 10, 2015 | 21.92 | 22.05 | 21.52 | 21.82 | 3,023,275 | -0.45(-2.03%) |
Feb 09, 2015 | 22.14 | 22.42 | 22.03 | 22.27 | 3,104,503 | +0.35(+1.62%) |
Feb 06, 2015 | 22.94 | 23.18 | 21.64 | 21.92 | 6,259,410 | -2.07(-8.62%) |
Feb 05, 2015 | 23.51 | 24.14 | 23.44 | 23.98 | 3,136,574 | +0.31(+1.32%) |
Feb 04, 2015 | 23.73 | 23.93 | 23.31 | 23.67 | 3,116,794 | +0.24(+1.01%) |
Feb 03, 2015 | 23.48 | 23.98 | 23.05 | 23.44 | 4,373,682 | -0.56(-2.34%) |
Feb 02, 2015 | 22.88 | 24.09 | 22.83 | 24.00 | 4,248,487 | +0.60(+2.55%) |
Jan 30, 2015 | 22.73 | 23.71 | 22.56 | 23.40 | 5,023,860 | +0.74(+3.28%) |
Jan 29, 2015 | 22.03 | 22.98 | 21.93 | 22.66 | 4,822,186 | -0.21(-0.91%) |
Jan 28, 2015 | 23.34 | 23.79 | 22.53 | 22.87 | 4,659,116 | -0.92(-3.85%) |
Jan 27, 2015 | 22.93 | 23.85 | 22.92 | 23.78 | 4,290,132 | +1.08(+4.77%) |
Jan 26, 2015 | 21.93 | 22.71 | 21.62 | 22.70 | 3,737,518 | +0.10(+0.46%) |
Jan 23, 2015 | 22.77 | 23.03 | 22.40 | 22.60 | 3,429,661 | -0.60(-2.57%) |
Jan 22, 2015 | 22.82 | 23.52 | 22.50 | 23.19 | 4,846,684 | +0.52(+2.30%) |
Jan 21, 2015 | 23.23 | 23.55 | 22.05 | 22.67 | 5,465,480 | -0.33(-1.42%) |
Jan 20, 2015 | 23.07 | 23.47 | 22.71 | 23.00 | 6,467,480 | +0.29(+1.28%) |
Jan 16, 2015 | 21.88 | 22.80 | 21.83 | 22.71 | 7,942,510 | +0.94(+4.34%) |
Jan 15, 2015 | 21.42 | 22.07 | 21.33 | 21.76 | 6,597,503 | +1.34(+6.56%) |
Jan 14, 2015 | 21.02 | 21.35 | 20.18 | 20.42 | 4,990,388 | -0.22(-1.08%) |
Jan 13, 2015 | 21.71 | 21.78 | 20.32 | 20.65 | 6,077,779 | -0.74(-3.47%) |
Jan 12, 2015 | 20.93 | 21.75 | 20.76 | 21.39 | 5,980,260 | +0.72(+3.49%) |
Jan 09, 2015 | 19.67 | 20.67 | 19.63 | 20.67 | 4,948,790 | +1.23(+6.32%) |
Jan 08, 2015 | 19.86 | 20.23 | 19.22 | 19.44 | 4,208,757 | -0.30(-1.51%) |
Jan 07, 2015 | 19.75 | 20.43 | 19.40 | 19.74 | 4,040,412 | -0.41(-2.03%) |
Jan 06, 2015 | 19.08 | 20.50 | 19.03 | 20.15 | 7,660,906 | +1.10(+5.76%) |
Jan 05, 2015 | 18.88 | 19.08 | 18.24 | 19.05 | 4,477,281 | +0.31(+1.67%) |
Jan 02, 2015 | 16.91 | 18.77 | 16.79 | 18.74 | 6,340,429 | +1.46(+8.48%) |
Dec 31, 2014 | 17.27 | 17.27 | 17.27 | 17.27 | 2,603,238 | -0.11(-0.64%) |
Dec 30, 2014 | 17.02 | 17.71 | 16.88 | 17.38 | 3,314,742 | +0.85(+5.12%) |
Dec 29, 2014 | 16.78 | 16.89 | 16.50 | 16.54 | 2,791,126 | -0.36(-2.14%) |
Dec 26, 2014 | 16.94 | 17.12 | 16.66 | 16.90 | 2,243,015 | +0.49(+2.96%) |
Dec 24, 2014 | 15.99 | 16.41 | 16.41 | 16.41 | 1,396,578 | +0.45(+2.83%) |
Dec 23, 2014 | 16.03 | 16.63 | 15.85 | 15.96 | 2,397,724 | -0.10(-0.60%) |
Dec 22, 2014 | 17.31 | 17.35 | 15.99 | 16.06 | 3,544,566 | -1.24(-7.14%) |
Dec 19, 2014 | 17.28 | 17.63 | 17.05 | 17.29 | 7,415,332 | +0.12(+0.73%) |
Dec 18, 2014 | 16.43 | 17.20 | 16.34 | 17.17 | 4,338,747 | +1.12(+6.96%) |
Dec 17, 2014 | 15.28 | 16.10 | 15.02 | 16.05 | 4,887,872 | +0.92(+6.10%) |
Dec 16, 2014 | 15.92 | 16.04 | 15.11 | 15.13 | 5,236,190 | -0.28(-1.80%) |
Dec 15, 2014 | 16.48 | 16.78 | 15.38 | 15.41 | 4,660,616 | -1.42(-8.42%) |
Dec 12, 2014 | 16.93 | 17.17 | 16.59 | 16.82 | 3,239,578 | -0.20(-1.18%) |
Dec 11, 2014 | 17.02 | 17.68 | 16.87 | 17.02 | 3,145,299 | -0.23(-1.33%) |
Dec 10, 2014 | 17.63 | 18.27 | 17.17 | 17.25 | 3,786,424 | -0.55(-3.08%) |
Dec 09, 2014 | 17.07 | 18.15 | 16.97 | 17.80 | 5,324,558 | +1.24(+7.50%) |
Dec 08, 2014 | 16.64 | 16.77 | 15.94 | 16.56 | 4,411,720 | +0.10(+0.63%) |
Dec 05, 2014 | 16.43 | 16.79 | 16.21 | 16.45 | 3,366,925 | -0.38(-2.27%) |
Dec 04, 2014 | 17.47 | 17.63 | 16.72 | 16.84 | 3,658,980 | -0.71(-4.04%) |
Dec 03, 2014 | 17.14 | 17.73 | 16.88 | 17.54 | 4,512,950 | +0.73(+4.33%) |
Dec 02, 2014 | 16.96 | 17.48 | 16.73 | 16.82 | 4,484,829 | -0.61(-3.50%) |
Dec 01, 2014 | 16.79 | 17.54 | 16.57 | 17.43 | 6,599,568 | +1.12(+6.90%) |
Nov 28, 2014 | 17.13 | 17.16 | 16.25 | 16.30 | 3,440,718 | -1.73(-9.62%) |
Nov 26, 2014 | 18.49 | 18.04 | 18.04 | 18.04 | 3,010,597 | -0.39(-2.11%) |
Nov 25, 2014 | 17.94 | 18.45 | 17.87 | 18.42 | 3,889,653 | +0.54(+3.01%) |
Nov 24, 2014 | 18.24 | 18.29 | 17.77 | 17.89 | 3,792,360 | -0.48(-2.63%) |
Nov 21, 2014 | 18.97 | 19.08 | 18.22 | 18.37 | 4,337,361 | -0.19(-1.00%) |
Nov 20, 2014 | 18.33 | 18.69 | 18.18 | 18.56 | 4,225,440 | +0.59(+3.30%) |
Nov 19, 2014 | 18.39 | 18.58 | 17.64 | 17.96 | 6,462,731 | -0.57(-3.09%) |
Nov 18, 2014 | 18.14 | 18.56 | 17.83 | 18.54 | 5,491,014 | +0.79(+4.43%) |
Nov 17, 2014 | 17.25 | 17.91 | 17.15 | 17.75 | 6,150,325 | +0.43(+2.51%) |
Nov 14, 2014 | 15.80 | 17.38 | 15.67 | 17.31 | 6,078,262 | +1.16(+7.17%) |
Nov 13, 2014 | 16.80 | 16.83 | 16.07 | 16.16 | 5,155,350 | -0.23(-1.39%) |
Nov 12, 2014 | 16.78 | 17.26 | 16.09 | 16.38 | 6,134,746 | -0.21(-1.25%) |
Nov 11, 2014 | 16.05 | 16.79 | 16.00 | 16.59 | 5,634,324 | +0.72(+4.56%) |
Nov 10, 2014 | 16.80 | 16.82 | 15.79 | 15.87 | 5,263,183 | -1.10(-6.50%) |
Nov 07, 2014 | 16.34 | 17.14 | 16.29 | 16.97 | 6,501,462 | +1.03(+6.45%) |
Nov 06, 2014 | 15.49 | 16.29 | 15.47 | 15.94 | 6,021,333 | +0.63(+4.10%) |
Nov 05, 2014 | 15.35 | 15.98 | 15.23 | 15.31 | 6,983,058 | -0.55(-3.48%) |
Nov 04, 2014 | 16.44 | 16.46 | 15.80 | 15.87 | 5,506,082 | -0.68(-4.08%) |
Nov 03, 2014 | 16.40 | 16.73 | 16.13 | 16.54 | 3,647,108 | +0.34(+2.08%) |
Oct 31, 2014 | 16.04 | 16.55 | 15.31 | 16.20 | 7,695,402 | -0.86(-5.05%) |
Oct 30, 2014 | 18.49 | 18.65 | 16.94 | 17.07 | 7,919,371 | -2.30(-11.86%) |
Oct 29, 2014 | 19.96 | 20.07 | 19.19 | 19.36 | 3,778,870 | -0.97(-4.78%) |
Oct 28, 2014 | 20.01 | 20.36 | 19.75 | 20.33 | 2,643,953 | +0.57(+2.90%) |
Oct 27, 2014 | 20.07 | 20.13 | 20.13 | 19.76 | 2,316,531 | -0.37(-1.85%) |
Oct 24, 2014 | 20.22 | 20.44 | 19.87 | 20.13 | 2,751,535 | -0.03(-0.14%) |
Oct 23, 2014 | 19.67 | 20.30 | 19.48 | 20.16 | 3,353,298 | +0.30(+1.49%) |
Oct 22, 2014 | 20.56 | 20.62 | 19.86 | 19.87 | 3,456,615 | -1.03(-4.95%) |
Oct 21, 2014 | 21.36 | 21.58 | 20.76 | 20.90 | 4,265,339 | -0.01(-0.07%) |
Oct 20, 2014 | 20.38 | 21.02 | 20.18 | 20.91 | 3,309,906 | +1.11(+5.61%) |
Oct 17, 2014 | 20.96 | 21.00 | 19.76 | 19.80 | 5,413,962 | -1.20(-5.71%) |
Oct 16, 2014 | 21.05 | 21.47 | 20.74 | 21.00 | 3,130,268 | -0.26(-1.20%) |
Oct 15, 2014 | 21.08 | 22.93 | 21.01 | 21.26 | 5,837,933 | +0.54(+2.60%) |
Oct 14, 2014 | 20.76 | 21.39 | 20.62 | 20.72 | 3,103,204 | +0.05(+0.23%) |
Oct 13, 2014 | 20.60 | 21.46 | 20.47 | 20.67 | 3,623,832 | +0.52(+2.57%) |
Oct 10, 2014 | 20.29 | 21.09 | 19.96 | 20.16 | 3,976,997 | -0.19(-0.95%) |
Oct 09, 2014 | 21.36 | 21.39 | 19.88 | 20.35 | 5,072,088 | -0.80(-3.78%) |
Oct 08, 2014 | 19.93 | 21.29 | 19.38 | 21.15 | 7,400,974 | +1.86(+9.65%) |
Oct 07, 2014 | 19.93 | 20.15 | 19.26 | 19.29 | 3,379,552 | -0.47(-2.37%) |
Oct 06, 2014 | 19.59 | 19.93 | 19.38 | 19.76 | 3,216,439 | +0.41(+2.14%) |
Oct 03, 2014 | 20.36 | 20.36 | 19.33 | 19.34 | 5,585,711 | -1.54(-7.40%) |
Oct 02, 2014 | 20.34 | 20.98 | 20.32 | 20.89 | 3,731,441 | +0.71(+3.52%) |
Oct 01, 2014 | 20.17 | 20.61 | 20.09 | 20.18 | 3,218,050 | +0.16(+0.79%) |
Sep 30, 2014 | 20.29 | 20.64 | 19.89 | 20.02 | 3,966,296 | -0.46(-2.26%) |
Sep 29, 2014 | 20.73 | 20.85 | 20.33 | 20.48 | 1,834,885 | -0.13(-0.64%) |
Sep 26, 2014 | 20.75 | 20.75 | 20.42 | 20.61 | 2,702,834 | -0.19(-0.93%) |
Sep 25, 2014 | 20.38 | 20.97 | 20.18 | 20.80 | 4,002,975 | +0.12(+0.60%) |
Sep 24, 2014 | 20.92 | 21.20 | 20.53 | 20.68 | 3,686,234 | -0.41(-1.93%) |
Sep 23, 2014 | 21.30 | 21.30 | 20.72 | 21.09 | 4,567,272 | +0.34(+1.63%) |
Sep 22, 2014 | 21.15 | 21.26 | 20.67 | 20.75 | 4,415,558 | -0.68(-3.15%) |
Sep 19, 2014 | 22.33 | 22.36 | 21.25 | 21.42 | 6,318,869 | -0.97(-4.34%) |
Sep 18, 2014 | 23.38 | 23.38 | 22.09 | 22.40 | 5,415,981 | -0.96(-4.10%) |
Sep 17, 2014 | 24.16 | 24.17 | 23.25 | 23.36 | 2,327,869 | -0.63(-2.64%) |
Sep 16, 2014 | 23.69 | 24.31 | 23.25 | 23.99 | 3,211,086 | +0.39(+1.64%) |
Sep 15, 2014 | 23.60 | 23.72 | 23.18 | 23.60 | 1,699,781 | +0.17(+0.74%) |
Sep 12, 2014 | 23.48 | 23.89 | 23.29 | 23.43 | 2,971,417 | -0.30(-1.28%) |
Sep 11, 2014 | 23.32 | 23.80 | 23.20 | 23.73 | 2,694,939 | +0.26(+1.09%) |
Sep 10, 2014 | 23.58 | 23.71 | 23.08 | 23.48 | 3,702,804 | -0.23(-0.96%) |
Sep 09, 2014 | 23.29 | 23.81 | 23.22 | 23.71 | 3,296,522 | +0.39(+1.66%) |
Sep 08, 2014 | 24.13 | 24.17 | 23.17 | 23.32 | 3,958,394 | -0.77(-3.21%) |
Sep 05, 2014 | 24.21 | 24.47 | 23.68 | 24.09 | 3,169,631 | +0.02(+0.09%) |
Sep 04, 2014 | 25.23 | 25.57 | 23.91 | 24.07 | 5,168,114 | -1.01(-4.01%) |
Sep 03, 2014 | 25.52 | 25.58 | 25.07 | 25.08 | 1,889,233 | -0.39(-1.52%) |
Sep 02, 2014 | 25.67 | 25.78 | 25.38 | 25.46 | 2,813,646 | -0.93(-3.53%) |
Aug 29, 2014 | 26.02 | 26.40 | 26.40 | 26.40 | 1,925,611 | +0.38(+1.46%) |
Aug 28, 2014 | 25.84 | 26.08 | 25.62 | 26.02 | 2,522,218 | +0.51(+1.99%) |
Aug 27, 2014 | 25.76 | 25.84 | 25.27 | 25.51 | 1,512,647 | -0.13(-0.51%) |
Aug 26, 2014 | 25.31 | 25.69 | 25.23 | 25.64 | 1,614,632 | +0.60(+2.38%) |
Aug 25, 2014 | 25.52 | 25.54 | 25.04 | 25.04 | 1,721,452 | -0.59(-2.30%) |
Aug 22, 2014 | 25.75 | 25.81 | 25.36 | 25.63 | 2,751,954 | -0.05(-0.21%) |
Aug 21, 2014 | 26.14 | 26.30 | 25.45 | 25.69 | 3,023,334 | -1.02(-3.83%) |
Aug 20, 2014 | 26.94 | 27.05 | 26.53 | 26.71 | 1,781,079 | -0.24(-0.89%) |
Aug 19, 2014 | 27.29 | 27.35 | 26.93 | 26.95 | 1,438,343 | -0.26(-0.96%) |
Aug 18, 2014 | 26.75 | 27.26 | 26.73 | 27.21 | 1,573,408 | +0.12(+0.43%) |
Aug 15, 2014 | 26.80 | 27.14 | 26.80 | 27.09 | 2,069,241 | -0.31(-1.13%) |
Aug 14, 2014 | 27.36 | 27.65 | 26.91 | 27.40 | 2,867,732 | -0.13(-0.47%) |
Aug 13, 2014 | 27.65 | 27.73 | 27.45 | 27.53 | 2,090,040 | -0.02(-0.07%) |
Aug 12, 2014 | 26.76 | 27.58 | 26.75 | 27.55 | 3,423,732 | +0.90(+3.37%) |
Aug 11, 2014 | 26.33 | 26.89 | 26.33 | 26.65 | 1,866,864 | +0.24(+0.91%) |
Aug 08, 2014 | 26.63 | 26.94 | 26.27 | 26.41 | 1,369,188 | -0.13(-0.49%) |
Aug 07, 2014 | 26.66 | 26.79 | 26.22 | 26.54 | 2,123,434 | -0.16(-0.62%) |
Aug 06, 2014 | 26.35 | 26.92 | 26.28 | 26.71 | 2,724,925 | +0.90(+3.48%) |
Aug 05, 2014 | 25.30 | 26.00 | 25.21 | 25.81 | 2,661,005 | +0.32(+1.24%) |
Aug 04, 2014 | 25.79 | 25.96 | 25.23 | 25.49 | 1,437,506 | -0.33(-1.28%) |
Aug 01, 2014 | 25.80 | 26.03 | 25.35 | 25.82 | 2,264,407 | +0.30(+1.16%) |
Jul 31, 2014 | 27.29 | 27.31 | 25.12 | 25.53 | 6,566,348 | -2.45(-8.76%) |
Jul 30, 2014 | 28.12 | 28.20 | 27.54 | 27.98 | 2,931,535 | -0.38(-1.36%) |
Jul 29, 2014 | 29.08 | 29.11 | 28.31 | 28.36 | 1,881,088 | -0.55(-1.90%) |
Jul 28, 2014 | 28.54 | 28.95 | 28.47 | 28.91 | 1,294,421 | +0.21(+0.72%) |
Jul 25, 2014 | 27.67 | 28.75 | 27.67 | 28.71 | 2,458,903 | +0.73(+2.63%) |
Jul 24, 2014 | 27.99 | 28.08 | 27.66 | 27.97 | 2,159,740 | -0.29(-1.02%) |
Jul 23, 2014 | 28.16 | 28.49 | 28.03 | 28.26 | 1,284,954 | +0.04(+0.15%) |
Jul 22, 2014 | 28.37 | 28.48 | 28.03 | 28.22 | 1,434,736 | -0.28(-0.99%) |
Jul 21, 2014 | 28.63 | 28.86 | 28.11 | 28.50 | 1,586,015 | -0.16(-0.55%) |
Jul 18, 2014 | 28.16 | 28.71 | 28.01 | 28.66 | 2,136,267 | +0.08(+0.29%) |
Jul 17, 2014 | 27.79 | 28.66 | 27.62 | 28.58 | 3,526,851 | +1.05(+3.82%) |
Jul 16, 2014 | 27.31 | 27.77 | 27.16 | 27.53 | 1,989,138 | +0.47(+1.73%) |
Jul 15, 2014 | 27.70 | 28.16 | 27.02 | 27.06 | 3,470,784 | -0.68(-2.45%) |
Jul 14, 2014 | 27.06 | 27.90 | 26.96 | 27.74 | 3,171,833 | -0.30(-1.05%) |
Jul 11, 2014 | 27.29 | 28.08 | 27.18 | 28.03 | 2,863,854 | +0.79(+2.90%) |
Jul 10, 2014 | 28.27 | 28.69 | 27.18 | 27.24 | 4,631,520 | -0.48(-1.73%) |
Jul 09, 2014 | 26.81 | 27.82 | 26.78 | 27.73 | 4,250,165 | +1.00(+3.72%) |
Jul 08, 2014 | 26.38 | 26.83 | 26.19 | 26.73 | 2,769,638 | +0.59(+2.26%) |
Jul 07, 2014 | 26.18 | 26.38 | 25.91 | 26.14 | 1,722,205 | -0.14(-0.55%) |
Jul 03, 2014 | 26.19 | 26.28 | 26.28 | 26.28 | 1,438,871 | -0.36(-1.37%) |
Jul 02, 2014 | 26.33 | 26.88 | 26.23 | 26.65 | 2,587,233 | +0.59(+2.27%) |
Jul 01, 2014 | 26.19 | 26.61 | 25.93 | 26.06 | 2,946,625 | -0.23(-0.89%) |
Jun 30, 2014 | 25.70 | 26.45 | 25.53 | 26.29 | 2,213,999 | +0.46(+1.78%) |
Jun 27, 2014 | 25.65 | 26.00 | 25.45 | 25.83 | 1,803,316 | +0.24(+0.94%) |
Jun 26, 2014 | 25.52 | 25.82 | 25.10 | 25.59 | 2,569,217 | -0.10(-0.37%) |
Jun 25, 2014 | 25.28 | 25.99 | 25.23 | 25.69 | 2,297,488 | +0.45(+1.80%) |
Jun 24, 2014 | 26.02 | 26.32 | 25.19 | 25.23 | 3,968,822 | -0.67(-2.60%) |
Jun 23, 2014 | 25.54 | 26.01 | 25.38 | 25.91 | 2,435,887 | +0.30(+1.18%) |
Jun 20, 2014 | 25.49 | 25.75 | 25.34 | 25.60 | 4,172,929 | +0.13(+0.51%) |
Jun 19, 2014 | 24.69 | 25.52 | 24.68 | 25.47 | 5,661,556 | +1.26(+5.19%) |
Jun 18, 2014 | 23.31 | 24.28 | 23.28 | 24.22 | 4,361,239 | +0.91(+3.89%) |
Jun 17, 2014 | 22.93 | 23.37 | 22.78 | 23.31 | 3,942,174 | +0.34(+1.49%) |
Jun 16, 2014 | 22.95 | 23.30 | 22.67 | 22.97 | 3,953,750 | +0.12(+0.51%) |
Jun 13, 2014 | 22.57 | 22.87 | 22.13 | 22.85 | 3,538,757 | +0.21(+0.94%) |
Jun 12, 2014 | 21.98 | 22.92 | 21.95 | 22.64 | 3,973,369 | +0.72(+3.29%) |
Jun 11, 2014 | 21.69 | 21.96 | 21.51 | 21.92 | 2,271,653 | +0.29(+1.33%) |
Jun 10, 2014 | 21.20 | 21.66 | 21.20 | 21.63 | 1,393,203 | +0.56(+2.64%) |
Jun 06, 2014 | 21.04 | 21.13 | 20.71 | 21.07 | 1,596,890 | -0.01(-0.07%) |
Jun 05, 2014 | 21.04 | 21.22 | 20.84 | 21.09 | 2,213,453 | +0.24(+1.15%) |
Jun 04, 2014 | 20.90 | 21.01 | 20.72 | 20.85 | 1,325,224 | -0.08(-0.36%) |
Jun 03, 2014 | 20.92 | 21.03 | 20.41 | 20.92 | 1,635,964 | +0.03(+0.16%) |
Jun 02, 2014 | 20.74 | 21.18 | 20.63 | 20.89 | 1,893,191 | +0.13(+0.63%) |
May 30, 2014 | 20.37 | 20.78 | 20.13 | 20.76 | 2,814,268 | +0.34(+1.65%) |
May 29, 2014 | 20.28 | 20.52 | 20.17 | 20.42 | 4,028,902 | +0.12(+0.60%) |
May 28, 2014 | 20.56 | 20.77 | 20.18 | 20.30 | 2,939,055 | -0.33(-1.59%) |
May 27, 2014 | 21.54 | 21.55 | 20.61 | 20.63 | 4,018,480 | -1.28(-5.83%) |
May 23, 2014 | 22.10 | 21.90 | 21.90 | 21.90 | 1,377,562 | -0.25(-1.14%) |
May 22, 2014 | 22.21 | 22.29 | 21.97 | 22.16 | 1,804,265 | +0.19(+0.87%) |
May 21, 2014 | 21.73 | 22.03 | 21.55 | 21.97 | 3,610,324 | +0.05(+0.25%) |
May 20, 2014 | 21.90 | 22.37 | 21.86 | 21.91 | 2,861,528 | -0.27(-1.23%) |
May 19, 2014 | 22.35 | 22.39 | 21.91 | 22.18 | 1,343,040 | +0.08(+0.34%) |
May 16, 2014 | 22.17 | 22.20 | 21.98 | 22.11 | 2,178,838 | -0.26(-1.16%) |
May 15, 2014 | 22.47 | 22.67 | 22.05 | 22.37 | 1,938,910 | -0.26(-1.15%) |
May 14, 2014 | 22.76 | 22.80 | 22.53 | 22.63 | 2,110,644 | +0.23(+1.01%) |
May 13, 2014 | 22.70 | 23.00 | 22.33 | 22.40 | 1,553,237 | -0.40(-1.74%) |
May 12, 2014 | 22.49 | 22.81 | 22.42 | 22.80 | 2,404,992 | +0.61(+2.74%) |
May 09, 2014 | 22.09 | 22.22 | 21.72 | 22.19 | 2,146,553 | +0.09(+0.40%) |
May 08, 2014 | 21.98 | 22.30 | 21.83 | 22.10 | 2,927,408 | +0.17(+0.78%) |
May 07, 2014 | 22.09 | 22.26 | 21.73 | 21.93 | 3,414,250 | -0.23(-1.05%) |
May 06, 2014 | 21.81 | 22.34 | 21.78 | 22.16 | 3,015,650 | +0.30(+1.37%) |
May 05, 2014 | 22.33 | 22.34 | 21.68 | 21.86 | 2,749,202 | -0.19(-0.87%) |
May 02, 2014 | 21.30 | 22.14 | 21.05 | 22.05 | 6,787,090 | +1.86(+9.19%) |