Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.04 | 16.31 | 15.66 | 15.80 | 3,039,592 | +0.09(+0.58%) |
Jan 29, 2015 | 15.91 | 16.10 | 15.25 | 15.70 | 3,025,477 | -0.16(-0.99%) |
Jan 28, 2015 | 16.81 | 16.82 | 15.80 | 15.86 | 4,580,282 | -0.75(-4.53%) |
Jan 27, 2015 | 16.24 | 16.66 | 16.11 | 16.61 | 2,434,490 | +0.03(+0.16%) |
Jan 26, 2015 | 16.08 | 16.64 | 16.05 | 16.59 | 2,072,012 | +0.46(+2.82%) |
Jan 23, 2015 | 16.02 | 16.29 | 15.83 | 16.13 | 2,431,946 | +0.13(+0.84%) |
Jan 22, 2015 | 16.04 | 16.10 | 15.65 | 16.00 | 1,976,716 | +0.05(+0.29%) |
Jan 21, 2015 | 15.55 | 16.15 | 15.49 | 15.95 | 3,287,498 | +0.37(+2.35%) |
Jan 20, 2015 | 16.11 | 16.20 | 15.46 | 15.59 | 3,453,032 | -0.47(-2.90%) |
Jan 16, 2015 | 16.08 | 16.20 | 15.64 | 16.05 | 4,585,307 | -0.01(-0.08%) |
Jan 15, 2015 | 17.77 | 17.93 | 16.04 | 16.06 | 6,312,111 | -1.54(-8.73%) |
Jan 14, 2015 | 17.13 | 17.72 | 17.03 | 17.60 | 4,970,111 | +0.20(+1.15%) |
Jan 13, 2015 | 17.34 | 18.01 | 17.07 | 17.40 | 7,286,357 | +0.69(+4.15%) |
Jan 12, 2015 | 16.58 | 16.76 | 16.12 | 16.71 | 2,341,898 | +0.01(+0.04%) |
Jan 09, 2015 | 16.84 | 16.90 | 16.42 | 16.70 | 1,962,676 | -0.11(-0.66%) |
Jan 08, 2015 | 15.74 | 16.85 | 15.73 | 16.81 | 4,494,904 | +1.19(+7.63%) |
Jan 07, 2015 | 15.52 | 15.65 | 15.31 | 15.62 | 2,189,577 | +0.33(+2.14%) |
Jan 06, 2015 | 15.99 | 16.00 | 15.16 | 15.29 | 3,907,545 | -0.71(-4.42%) |
Jan 05, 2015 | 16.60 | 16.66 | 15.89 | 16.00 | 3,362,794 | -0.84(-4.98%) |
Jan 02, 2015 | 17.04 | 17.13 | 16.46 | 16.84 | 1,766,364 | -0.08(-0.46%) |
Dec 31, 2014 | 16.93 | 16.92 | 16.92 | 16.92 | 1,851,334 | +0.07(+0.39%) |
Dec 30, 2014 | 16.90 | 17.01 | 16.71 | 16.85 | 2,430,354 | -0.26(-1.53%) |
Dec 29, 2014 | 17.17 | 17.52 | 16.90 | 17.11 | 1,730,193 | -0.12(-0.72%) |
Dec 26, 2014 | 17.11 | 17.40 | 17.05 | 17.24 | 1,564,061 | +0.20(+1.19%) |
Dec 24, 2014 | 16.99 | 17.03 | 17.03 | 17.03 | 878,025 | +0.04(+0.23%) |
Dec 23, 2014 | 17.14 | 17.18 | 16.81 | 16.99 | 1,958,514 | -0.09(-0.56%) |
Dec 22, 2014 | 16.85 | 17.15 | 16.52 | 17.09 | 2,869,814 | +0.23(+1.34%) |
Dec 19, 2014 | 16.84 | 16.90 | 16.64 | 16.86 | 2,989,768 | +0.04(+0.23%) |
Dec 18, 2014 | 16.64 | 16.90 | 16.40 | 16.82 | 4,747,394 | +0.80(+4.99%) |
Dec 17, 2014 | 15.54 | 16.11 | 15.42 | 16.02 | 3,133,596 | +0.50(+3.21%) |
Dec 16, 2014 | 15.43 | 16.07 | 15.29 | 15.53 | 4,939,365 | +0.29(+1.93%) |
Dec 15, 2014 | 15.26 | 15.49 | 14.90 | 15.23 | 2,648,758 | +0.13(+0.87%) |
Dec 12, 2014 | 15.06 | 15.58 | 15.06 | 15.10 | 3,209,268 | -0.27(-1.75%) |
Dec 11, 2014 | 15.63 | 15.93 | 15.34 | 15.37 | 2,481,819 | -0.20(-1.26%) |
Dec 10, 2014 | 15.89 | 16.04 | 15.36 | 15.57 | 3,475,858 | -0.45(-2.78%) |
Dec 09, 2014 | 15.46 | 16.04 | 15.19 | 16.01 | 5,128,716 | +0.26(+1.62%) |
Dec 08, 2014 | 16.84 | 16.97 | 15.54 | 15.76 | 5,244,303 | -1.18(-6.96%) |
Dec 05, 2014 | 17.03 | 17.24 | 16.70 | 16.94 | 4,378,129 | -0.07(-0.42%) |
Dec 04, 2014 | 17.30 | 17.45 | 16.86 | 17.01 | 3,278,075 | -0.27(-1.55%) |
Dec 03, 2014 | 17.00 | 17.45 | 16.96 | 17.28 | 2,262,823 | +0.38(+2.25%) |
Dec 02, 2014 | 17.02 | 17.09 | 16.76 | 16.90 | 3,058,816 | -0.03(-0.15%) |
Dec 01, 2014 | 18.18 | 18.22 | 16.69 | 16.92 | 5,862,281 | -1.52(-8.24%) |
Nov 28, 2014 | 18.89 | 18.91 | 18.02 | 18.44 | 2,151,616 | -0.83(-4.32%) |
Nov 26, 2014 | 19.04 | 19.27 | 19.27 | 19.27 | 1,317,648 | +0.20(+1.06%) |
Nov 25, 2014 | 19.19 | 19.21 | 18.75 | 19.07 | 3,460,611 | -0.08(-0.41%) |
Nov 24, 2014 | 19.36 | 19.60 | 19.00 | 19.15 | 2,680,676 | -0.11(-0.58%) |
Nov 21, 2014 | 19.46 | 19.57 | 19.02 | 19.26 | 2,711,738 | +0.21(+1.10%) |
Nov 20, 2014 | 18.19 | 19.14 | 17.92 | 19.05 | 3,421,837 | +0.66(+3.60%) |
Nov 19, 2014 | 18.45 | 18.85 | 18.30 | 18.39 | 3,263,648 | -0.16(-0.88%) |
Nov 18, 2014 | 18.19 | 18.87 | 18.11 | 18.55 | 5,123,444 | +0.61(+3.39%) |
Nov 17, 2014 | 17.75 | 18.60 | 17.53 | 17.94 | 8,553,500 | -0.08(-0.44%) |
Nov 14, 2014 | 18.17 | 18.21 | 17.61 | 18.02 | 6,613,970 | -0.37(-1.99%) |
Nov 13, 2014 | 18.77 | 18.77 | 17.55 | 18.39 | 12,943,206 | -0.70(-3.67%) |
Nov 12, 2014 | 19.35 | 19.46 | 18.83 | 19.09 | 3,218,367 | -0.14(-0.75%) |
Nov 11, 2014 | 19.83 | 19.96 | 19.10 | 19.23 | 4,154,731 | -0.67(-3.39%) |
Nov 10, 2014 | 19.79 | 20.10 | 19.65 | 19.91 | 2,134,933 | +0.12(+0.60%) |
Nov 07, 2014 | 19.63 | 19.89 | 19.28 | 19.79 | 3,023,240 | -0.07(-0.33%) |
Nov 06, 2014 | 20.02 | 20.35 | 19.67 | 19.86 | 4,773,947 | -0.24(-1.17%) |
Nov 05, 2014 | 20.64 | 20.74 | 19.94 | 20.09 | 2,646,885 | -0.45(-2.17%) |
Nov 04, 2014 | 20.86 | 21.13 | 20.05 | 20.54 | 3,857,910 | -0.60(-2.85%) |
Nov 03, 2014 | 20.81 | 21.49 | 20.62 | 21.14 | 2,763,928 | +0.29(+1.38%) |
Oct 31, 2014 | 19.84 | 21.19 | 19.65 | 20.85 | 5,978,553 | +1.47(+7.57%) |
Oct 30, 2014 | 19.90 | 19.94 | 19.24 | 19.38 | 4,450,333 | -0.46(-2.34%) |
Oct 29, 2014 | 20.30 | 20.63 | 19.26 | 19.85 | 4,687,700 | -0.34(-1.69%) |
Oct 28, 2014 | 20.02 | 20.51 | 19.65 | 20.19 | 5,679,971 | +0.41(+2.09%) |
Oct 27, 2014 | 20.41 | 20.47 | 19.69 | 19.78 | 2,426,413 | -0.69(-3.39%) |
Oct 24, 2014 | 20.31 | 20.54 | 20.09 | 20.47 | 1,593,850 | +0.03(+0.16%) |
Oct 23, 2014 | 20.23 | 20.71 | 20.10 | 20.44 | 1,683,974 | +0.47(+2.36%) |
Oct 22, 2014 | 20.86 | 21.30 | 19.86 | 19.97 | 3,231,087 | -0.83(-4.00%) |
Oct 21, 2014 | 20.18 | 20.83 | 20.07 | 20.80 | 3,104,105 | +0.92(+4.65%) |
Oct 20, 2014 | 19.27 | 20.04 | 19.07 | 19.88 | 3,079,693 | +0.62(+3.20%) |
Oct 17, 2014 | 19.48 | 19.86 | 19.10 | 19.26 | 3,671,187 | +0.33(+1.73%) |
Oct 16, 2014 | 18.01 | 19.46 | 17.90 | 18.93 | 4,232,773 | +0.34(+1.83%) |
Oct 15, 2014 | 17.52 | 18.89 | 17.42 | 18.59 | 4,287,915 | +0.58(+3.24%) |
Oct 14, 2014 | 17.98 | 18.55 | 17.37 | 18.01 | 5,641,144 | +0.34(+1.93%) |
Oct 13, 2014 | 19.11 | 19.25 | 17.60 | 17.67 | 4,745,210 | -0.99(-5.30%) |
Oct 10, 2014 | 19.00 | 19.70 | 18.15 | 18.66 | 6,277,147 | -0.56(-2.90%) |
Oct 09, 2014 | 21.01 | 21.02 | 19.18 | 19.21 | 5,259,185 | -1.83(-8.68%) |
Oct 08, 2014 | 20.60 | 21.07 | 19.82 | 21.04 | 4,349,713 | +0.38(+1.84%) |
Oct 07, 2014 | 21.14 | 21.35 | 20.65 | 20.66 | 2,364,461 | -0.76(-3.55%) |
Oct 06, 2014 | 22.37 | 22.37 | 21.18 | 21.42 | 2,879,500 | -0.52(-2.39%) |
Oct 03, 2014 | 22.14 | 22.62 | 21.77 | 21.95 | 4,301,406 | +0.62(+2.92%) |
Oct 02, 2014 | 21.30 | 21.60 | 20.62 | 21.32 | 4,168,213 | -0.01(-0.06%) |
Oct 01, 2014 | 21.96 | 22.10 | 21.23 | 21.34 | 4,242,087 | -0.85(-3.84%) |
Sep 30, 2014 | 23.35 | 23.42 | 22.10 | 22.19 | 4,158,903 | -1.15(-4.94%) |
Sep 29, 2014 | 23.27 | 23.59 | 23.12 | 23.34 | 2,379,160 | -0.31(-1.30%) |
Sep 26, 2014 | 23.54 | 23.69 | 23.25 | 23.65 | 2,160,396 | +0.13(+0.56%) |
Sep 25, 2014 | 23.49 | 23.64 | 23.06 | 23.52 | 2,665,080 | -0.03(-0.11%) |
Sep 24, 2014 | 23.22 | 23.79 | 23.13 | 23.54 | 2,973,305 | +0.52(+2.25%) |
Sep 23, 2014 | 22.65 | 23.36 | 22.59 | 23.03 | 2,073,722 | +0.16(+0.69%) |
Sep 22, 2014 | 23.88 | 23.99 | 22.84 | 22.87 | 2,850,144 | -1.15(-4.80%) |
Sep 19, 2014 | 24.72 | 24.75 | 23.69 | 24.02 | 3,327,462 | -0.62(-2.52%) |
Sep 18, 2014 | 24.69 | 25.08 | 24.56 | 24.64 | 2,468,777 | +0.02(+0.08%) |
Sep 17, 2014 | 24.38 | 24.71 | 24.38 | 24.62 | 2,078,615 | +0.50(+2.06%) |
Sep 16, 2014 | 24.04 | 24.16 | 23.63 | 24.13 | 2,142,310 | +0.09(+0.35%) |
Sep 15, 2014 | 24.90 | 24.97 | 23.92 | 24.04 | 2,375,054 | -0.89(-3.57%) |
Sep 12, 2014 | 24.72 | 25.32 | 24.66 | 24.93 | 2,305,948 | +0.24(+0.98%) |
Sep 11, 2014 | 24.73 | 25.02 | 24.54 | 24.69 | 2,334,963 | -0.20(-0.79%) |
Sep 10, 2014 | 25.01 | 25.10 | 24.73 | 24.89 | 2,233,069 | -0.07(-0.26%) |
Sep 09, 2014 | 25.57 | 25.79 | 24.94 | 24.95 | 1,980,638 | -0.81(-3.13%) |
Sep 08, 2014 | 25.43 | 26.16 | 25.36 | 25.76 | 3,543,628 | +0.26(+1.00%) |
Sep 05, 2014 | 25.16 | 25.54 | 24.85 | 25.50 | 1,431,983 | +0.32(+1.27%) |
Sep 04, 2014 | 25.54 | 25.80 | 25.09 | 25.18 | 2,336,206 | -0.36(-1.41%) |
Sep 03, 2014 | 25.33 | 25.68 | 25.33 | 25.54 | 3,001,784 | +0.39(+1.56%) |
Sep 02, 2014 | 25.02 | 25.34 | 24.87 | 25.15 | 2,396,974 | +0.12(+0.47%) |
Aug 29, 2014 | 24.93 | 25.03 | 25.03 | 25.03 | 1,375,979 | +0.11(+0.45%) |
Aug 28, 2014 | 24.68 | 25.20 | 24.57 | 24.92 | 1,718,595 | +0.03(+0.11%) |
Aug 27, 2014 | 24.80 | 25.02 | 24.56 | 24.89 | 1,738,828 | +0.10(+0.40%) |
Aug 26, 2014 | 24.87 | 25.02 | 24.62 | 24.79 | 1,498,759 | +0.02(+0.08%) |
Aug 25, 2014 | 24.86 | 25.03 | 24.68 | 24.77 | 1,858,798 | +0.14(+0.59%) |
Aug 22, 2014 | 24.51 | 24.74 | 24.11 | 24.63 | 1,456,122 | +0.09(+0.37%) |
Aug 21, 2014 | 24.72 | 25.03 | 24.41 | 24.54 | 2,021,667 | -0.33(-1.32%) |
Aug 20, 2014 | 24.29 | 24.95 | 24.23 | 24.87 | 2,333,459 | +0.39(+1.61%) |
Aug 19, 2014 | 24.13 | 24.69 | 24.13 | 24.47 | 2,689,703 | +0.34(+1.41%) |
Aug 18, 2014 | 23.64 | 24.12 | 23.49 | 24.13 | 2,359,786 | +0.69(+2.96%) |
Aug 15, 2014 | 23.17 | 23.57 | 23.14 | 23.44 | 2,239,609 | +0.31(+1.33%) |
Aug 14, 2014 | 23.05 | 23.33 | 22.89 | 23.13 | 2,080,945 | +0.12(+0.54%) |
Aug 13, 2014 | 22.92 | 23.10 | 22.57 | 23.01 | 4,294,240 | +0.41(+1.80%) |
Aug 12, 2014 | 23.12 | 23.17 | 22.40 | 22.60 | 3,261,203 | -0.54(-2.32%) |
Aug 11, 2014 | 22.80 | 23.37 | 22.80 | 23.14 | 3,259,372 | +0.54(+2.38%) |
Aug 08, 2014 | 22.42 | 22.69 | 22.27 | 22.60 | 2,767,528 | +0.25(+1.11%) |
Aug 07, 2014 | 21.90 | 22.98 | 21.89 | 22.35 | 4,988,267 | +0.79(+3.68%) |
Aug 06, 2014 | 21.48 | 21.94 | 21.31 | 21.56 | 2,642,607 | -0.22(-1.02%) |
Aug 05, 2014 | 22.27 | 22.57 | 21.50 | 21.78 | 3,576,482 | -0.47(-2.12%) |
Aug 04, 2014 | 22.47 | 22.56 | 21.75 | 22.25 | 4,208,855 | -0.25(-1.11%) |
Aug 01, 2014 | 23.42 | 23.51 | 21.89 | 22.50 | 8,298,214 | -1.55(-6.45%) |
Jul 31, 2014 | 25.04 | 25.19 | 24.02 | 24.05 | 5,613,513 | -0.99(-3.95%) |
Jul 30, 2014 | 25.15 | 25.19 | 24.79 | 25.04 | 2,076,613 | +0.18(+0.74%) |
Jul 29, 2014 | 25.23 | 25.49 | 24.79 | 24.86 | 2,865,647 | -0.39(-1.56%) |
Jul 28, 2014 | 24.92 | 25.36 | 24.89 | 25.25 | 2,826,306 | +0.63(+2.55%) |
Jul 25, 2014 | 24.91 | 25.09 | 24.56 | 24.62 | 2,811,827 | -0.32(-1.29%) |
Jul 24, 2014 | 25.33 | 25.59 | 24.86 | 24.94 | 2,376,557 | -0.37(-1.47%) |
Jul 23, 2014 | 25.56 | 25.90 | 25.17 | 25.32 | 2,650,203 | -0.24(-0.95%) |
Jul 22, 2014 | 25.57 | 26.03 | 25.39 | 25.56 | 2,162,952 | +0.12(+0.49%) |
Jul 21, 2014 | 25.17 | 25.76 | 24.92 | 25.44 | 2,793,428 | -0.03(-0.10%) |
Jul 18, 2014 | 24.72 | 25.47 | 24.55 | 25.46 | 3,783,512 | +0.78(+3.16%) |
Jul 17, 2014 | 25.11 | 25.66 | 24.56 | 24.68 | 3,825,356 | -0.43(-1.72%) |
Jul 16, 2014 | 25.15 | 25.29 | 24.75 | 25.11 | 2,261,259 | +0.16(+0.66%) |
Jul 15, 2014 | 25.34 | 25.71 | 24.71 | 24.95 | 2,826,525 | -0.43(-1.70%) |
Jul 14, 2014 | 25.72 | 25.72 | 25.09 | 25.38 | 2,870,931 | +0.14(+0.54%) |
Jul 11, 2014 | 25.23 | 25.44 | 24.97 | 25.25 | 2,717,108 | +0.26(+1.02%) |
Jul 10, 2014 | 24.23 | 25.23 | 23.93 | 24.99 | 3,320,646 | -0.18(-0.70%) |
Jul 09, 2014 | 24.59 | 25.21 | 24.18 | 25.17 | 4,792,553 | +0.90(+3.70%) |
Jul 08, 2014 | 25.25 | 25.33 | 23.47 | 24.27 | 11,247,578 | -0.96(-3.82%) |
Jul 07, 2014 | 26.10 | 26.44 | 25.15 | 25.23 | 3,555,714 | -0.90(-3.43%) |
Jul 03, 2014 | 26.51 | 26.13 | 26.13 | 26.13 | 2,704,469 | -0.39(-1.46%) |
Jul 02, 2014 | 26.57 | 26.95 | 26.21 | 26.52 | 3,266,126 | -0.01(-0.02%) |
Jul 01, 2014 | 27.03 | 27.25 | 26.33 | 26.52 | 4,755,922 | -0.31(-1.17%) |
Jun 30, 2014 | 27.05 | 27.26 | 26.68 | 26.84 | 5,151,881 | -0.05(-0.19%) |
Jun 27, 2014 | 26.83 | 27.55 | 26.74 | 26.89 | 13,655,794 | +0.29(+1.11%) |
Jun 26, 2014 | 26.80 | 26.97 | 26.44 | 26.59 | 3,804,401 | +0.17(+0.64%) |
Jun 25, 2014 | 25.73 | 26.65 | 25.64 | 26.42 | 4,483,814 | +0.78(+3.04%) |
Jun 24, 2014 | 26.27 | 27.14 | 25.47 | 25.65 | 6,515,779 | -0.54(-2.08%) |
Jun 23, 2014 | 25.87 | 26.63 | 25.56 | 26.19 | 4,713,653 | -0.18(-0.70%) |
Jun 20, 2014 | 26.02 | 26.42 | 25.77 | 26.37 | 4,943,653 | +0.29(+1.10%) |
Jun 19, 2014 | 26.44 | 26.75 | 25.67 | 26.08 | 4,595,234 | -0.35(-1.31%) |
Jun 18, 2014 | 25.97 | 26.52 | 25.21 | 26.43 | 9,769,940 | +0.09(+0.34%) |
Jun 17, 2014 | 24.95 | 26.84 | 24.75 | 26.34 | 14,944,876 | +1.09(+4.32%) |
Jun 16, 2014 | 23.35 | 25.30 | 23.35 | 25.25 | 10,680,749 | +1.89(+8.07%) |
Jun 13, 2014 | 22.82 | 23.46 | 22.41 | 23.37 | 5,178,909 | +0.56(+2.44%) |
Jun 12, 2014 | 22.21 | 23.32 | 22.19 | 22.81 | 7,649,908 | +0.54(+2.44%) |
Jun 11, 2014 | 21.87 | 22.70 | 21.77 | 22.27 | 3,310,604 | +0.26(+1.19%) |
Jun 10, 2014 | 21.89 | 22.31 | 21.72 | 22.00 | 2,479,446 | -0.12(-0.53%) |
Jun 06, 2014 | 22.21 | 22.65 | 21.94 | 22.12 | 3,759,722 | -0.29(-1.29%) |
Jun 05, 2014 | 22.15 | 22.58 | 21.69 | 22.41 | 6,245,228 | -0.02(-0.09%) |
Jun 04, 2014 | 22.01 | 23.05 | 21.79 | 22.43 | 8,668,064 | +1.47(+7.00%) |
Jun 03, 2014 | 21.20 | 21.28 | 20.61 | 20.96 | 2,452,177 | -0.48(-2.23%) |
Jun 02, 2014 | 21.89 | 22.09 | 21.08 | 21.44 | 2,242,027 | -0.39(-1.80%) |
May 30, 2014 | 22.27 | 22.31 | 21.28 | 21.83 | 4,265,256 | -0.43(-1.91%) |
May 29, 2014 | 21.70 | 22.34 | 21.53 | 22.26 | 3,350,183 | +0.56(+2.60%) |
May 28, 2014 | 21.26 | 22.04 | 21.12 | 21.70 | 3,733,031 | +0.48(+2.25%) |
May 27, 2014 | 21.02 | 21.42 | 20.96 | 21.22 | 3,173,419 | +0.33(+1.60%) |
May 23, 2014 | 20.53 | 20.88 | 20.88 | 20.88 | 2,627,203 | +0.20(+0.95%) |
May 22, 2014 | 20.43 | 20.84 | 20.33 | 20.69 | 2,202,853 | +0.27(+1.31%) |
May 21, 2014 | 20.60 | 20.69 | 20.30 | 20.42 | 4,286,707 | +0.06(+0.29%) |
May 20, 2014 | 20.97 | 21.05 | 20.17 | 20.36 | 3,387,817 | -0.73(-3.48%) |
May 19, 2014 | 20.54 | 21.48 | 20.54 | 21.09 | 2,714,737 | +0.29(+1.42%) |
May 16, 2014 | 20.64 | 20.90 | 20.24 | 20.80 | 2,407,227 | -0.01(-0.03%) |
May 15, 2014 | 21.40 | 21.58 | 20.49 | 20.81 | 3,503,222 | -0.79(-3.67%) |
May 14, 2014 | 21.91 | 22.24 | 21.52 | 21.60 | 2,511,284 | -0.52(-2.34%) |
May 13, 2014 | 22.29 | 22.66 | 21.88 | 22.12 | 2,615,398 | -0.22(-1.00%) |
May 12, 2014 | 21.74 | 22.48 | 21.66 | 22.34 | 3,604,494 | +0.73(+3.36%) |
May 09, 2014 | 20.96 | 21.95 | 20.96 | 21.61 | 3,010,857 | +0.46(+2.17%) |
May 08, 2014 | 21.49 | 22.19 | 21.07 | 21.15 | 4,184,499 | -0.46(-2.12%) |
May 07, 2014 | 22.40 | 22.68 | 20.89 | 21.61 | 5,216,632 | -0.65(-2.94%) |
May 06, 2014 | 22.29 | 23.51 | 22.22 | 22.27 | 4,790,837 | -0.17(-0.76%) |
May 05, 2014 | 21.87 | 22.59 | 21.58 | 22.44 | 2,594,504 | +0.18(+0.82%) |
May 02, 2014 | 22.19 | 22.67 | 21.77 | 22.25 | 3,385,243 | +0.08(+0.35%) |
May 01, 2014 | 21.83 | 23.17 | 21.80 | 22.17 | 5,842,716 | +0.29(+1.32%) |
Apr 30, 2014 | 21.61 | 21.94 | 21.30 | 21.89 | 2,436,327 | +0.03(+0.15%) |
Apr 29, 2014 | 21.70 | 21.97 | 21.25 | 21.85 | 3,457,042 | +0.07(+0.33%) |
Apr 28, 2014 | 22.31 | 22.56 | 20.88 | 21.78 | 8,466,622 | -0.60(-2.69%) |
Apr 25, 2014 | 21.19 | 22.85 | 21.17 | 22.38 | 14,947,293 | +1.41(+6.75%) |
Apr 24, 2014 | 20.82 | 21.09 | 20.08 | 20.97 | 6,449,842 | +0.35(+1.72%) |
Apr 23, 2014 | 20.77 | 21.33 | 20.15 | 20.62 | 11,934,245 | +1.38(+7.18%) |
Apr 22, 2014 | 18.34 | 19.29 | 18.17 | 19.23 | 6,041,763 | +1.21(+6.72%) |
Apr 21, 2014 | 17.40 | 18.12 | 17.39 | 18.02 | 3,716,632 | +0.65(+3.73%) |
Apr 17, 2014 | 17.55 | 17.37 | 17.37 | 17.37 | 4,250,099 | -0.14(-0.82%) |
Apr 16, 2014 | 17.75 | 17.77 | 17.11 | 17.52 | 3,385,916 | +0.02(+0.11%) |
Apr 15, 2014 | 17.41 | 17.83 | 16.62 | 17.50 | 7,130,654 | +0.12(+0.72%) |
Apr 14, 2014 | 17.68 | 17.77 | 16.75 | 17.37 | 7,280,933 | -0.05(-0.30%) |
Apr 11, 2014 | 17.99 | 18.28 | 17.34 | 17.43 | 8,140,518 | -0.94(-5.10%) |
Apr 10, 2014 | 20.08 | 20.10 | 18.13 | 18.36 | 5,467,782 | -1.51(-7.58%) |
Apr 09, 2014 | 19.35 | 19.93 | 19.29 | 19.87 | 2,948,918 | +0.66(+3.44%) |
Apr 08, 2014 | 19.67 | 20.04 | 19.06 | 19.21 | 6,363,154 | -0.48(-2.43%) |
Apr 07, 2014 | 20.66 | 21.06 | 19.55 | 19.69 | 6,187,207 | -1.26(-6.00%) |
Apr 04, 2014 | 21.55 | 22.29 | 20.57 | 20.94 | 5,223,935 | -0.54(-2.53%) |
Apr 03, 2014 | 21.86 | 22.19 | 21.09 | 21.49 | 4,711,584 | -0.32(-1.47%) |
Apr 02, 2014 | 21.45 | 21.83 | 21.25 | 21.81 | 2,885,712 | +0.47(+2.21%) |
Apr 01, 2014 | 21.12 | 21.46 | 21.04 | 21.34 | 3,421,953 | +0.21(+0.99%) |
Mar 31, 2014 | 21.26 | 21.39 | 20.98 | 21.13 | 3,259,806 | +0.27(+1.29%) |
Mar 28, 2014 | 21.04 | 21.32 | 20.67 | 20.86 | 3,422,659 | -0.05(-0.23%) |
Mar 27, 2014 | 20.64 | 21.48 | 20.56 | 20.91 | 5,368,872 | +0.16(+0.77%) |
Mar 26, 2014 | 21.12 | 21.32 | 20.43 | 20.75 | 6,201,841 | +0.27(+1.31%) |
Mar 25, 2014 | 21.28 | 21.52 | 20.18 | 20.48 | 3,627,403 | -0.50(-2.40%) |
Mar 24, 2014 | 22.02 | 22.08 | 20.54 | 20.98 | 3,924,634 | -0.73(-3.35%) |
Mar 21, 2014 | 22.53 | 22.54 | 21.61 | 21.71 | 4,315,505 | -0.72(-3.21%) |
Mar 20, 2014 | 21.51 | 22.48 | 21.00 | 22.43 | 4,857,188 | +0.98(+4.55%) |
Mar 19, 2014 | 20.85 | 22.00 | 20.85 | 21.45 | 5,048,508 | +0.37(+1.74%) |
Mar 18, 2014 | 20.88 | 21.34 | 20.60 | 21.09 | 2,791,047 | +0.29(+1.39%) |
Mar 17, 2014 | 21.12 | 21.30 | 20.65 | 20.80 | 2,496,324 | +0.06(+0.28%) |
Mar 14, 2014 | 20.65 | 21.16 | 20.45 | 20.74 | 2,791,154 | -0.08(-0.38%) |
Mar 13, 2014 | 21.60 | 22.02 | 20.42 | 20.82 | 3,660,713 | -0.75(-3.46%) |
Mar 12, 2014 | 21.16 | 21.75 | 20.82 | 21.57 | 3,071,838 | +0.17(+0.80%) |
Mar 11, 2014 | 21.90 | 22.25 | 21.12 | 21.39 | 4,255,892 | -0.54(-2.48%) |
Mar 10, 2014 | 22.42 | 22.59 | 21.69 | 21.94 | 4,176,061 | -0.73(-3.24%) |
Mar 07, 2014 | 23.41 | 23.57 | 22.33 | 22.67 | 3,259,280 | -0.52(-2.26%) |
Mar 06, 2014 | 23.24 | 23.70 | 22.95 | 23.20 | 3,461,087 | +0.04(+0.18%) |
Mar 05, 2014 | 23.65 | 24.32 | 22.82 | 23.15 | 5,690,158 | -0.35(-1.50%) |
Mar 04, 2014 | 22.05 | 23.70 | 21.97 | 23.51 | 9,086,267 | +1.91(+8.84%) |
Mar 03, 2014 | 21.23 | 21.82 | 20.97 | 21.60 | 2,729,023 | -0.10(-0.45%) |
Feb 28, 2014 | 22.55 | 22.60 | 21.35 | 21.70 | 3,621,633 | -0.76(-3.38%) |
Feb 27, 2014 | 22.34 | 22.84 | 22.27 | 22.46 | 3,477,484 | +0.20(+0.88%) |
Feb 26, 2014 | 22.15 | 22.79 | 21.91 | 22.26 | 5,723,159 | -0.23(-1.02%) |
Feb 25, 2014 | 22.59 | 22.78 | 22.13 | 22.49 | 2,218,471 | -0.10(-0.46%) |
Feb 24, 2014 | 22.46 | 23.14 | 22.07 | 22.59 | 5,480,345 | +0.46(+2.10%) |
Feb 21, 2014 | 22.41 | 22.57 | 21.76 | 22.13 | 3,116,998 | -0.11(-0.50%) |
Feb 20, 2014 | 21.76 | 22.25 | 21.57 | 22.24 | 2,888,264 | +0.41(+1.89%) |
Feb 19, 2014 | 22.01 | 22.72 | 21.65 | 21.83 | 3,674,609 | -0.37(-1.68%) |
Feb 18, 2014 | 21.59 | 22.55 | 21.41 | 22.20 | 5,501,437 | +0.83(+3.86%) |
Feb 14, 2014 | 21.94 | 21.38 | 21.38 | 21.38 | 4,804,400 | -0.36(-1.66%) |
Feb 13, 2014 | 19.67 | 21.79 | 19.21 | 21.74 | 10,970,428 | +1.03(+4.96%) |
Feb 12, 2014 | 20.47 | 20.82 | 20.37 | 20.71 | 5,973,370 | +0.33(+1.61%) |
Feb 11, 2014 | 20.43 | 20.84 | 20.16 | 20.38 | 4,384,580 | +0.00(+0.00%) |
Feb 10, 2014 | 20.30 | 20.79 | 20.11 | 20.38 | 4,455,853 | +0.29(+1.43%) |
Feb 07, 2014 | 19.61 | 20.17 | 19.33 | 20.09 | 3,149,991 | +0.65(+3.37%) |
Feb 06, 2014 | 19.55 | 20.13 | 19.36 | 19.44 | 2,617,930 | -0.11(-0.57%) |
Feb 05, 2014 | 19.19 | 19.67 | 18.42 | 19.55 | 4,269,628 | +0.22(+1.12%) |
Feb 04, 2014 | 19.69 | 19.78 | 19.24 | 19.33 | 3,462,611 | +0.25(+1.30%) |