Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.04 | 20.12 | 20.12 | 20.12 | 5,556,710 | -0.11(-0.56%) |
Dec 30, 2014 | 20.28 | 20.43 | 20.03 | 20.24 | 4,481,464 | -0.18(-0.87%) |
Dec 29, 2014 | 20.52 | 20.80 | 20.38 | 20.41 | 7,302,619 | +0.04(+0.19%) |
Dec 26, 2014 | 20.52 | 20.63 | 20.20 | 20.38 | 3,423,394 | +0.06(+0.31%) |
Dec 24, 2014 | 20.37 | 20.31 | 20.31 | 20.31 | 3,563,123 | -0.25(-1.20%) |
Dec 23, 2014 | 20.16 | 20.60 | 20.16 | 20.56 | 6,157,264 | +0.50(+2.49%) |
Dec 22, 2014 | 19.99 | 20.22 | 19.62 | 20.06 | 7,770,820 | -0.14(-0.69%) |
Dec 19, 2014 | 19.93 | 20.27 | 19.69 | 20.20 | 12,688,331 | +0.48(+2.44%) |
Dec 18, 2014 | 20.27 | 20.27 | 19.13 | 19.72 | 13,356,199 | +0.34(+1.73%) |
Dec 17, 2014 | 17.99 | 19.60 | 17.70 | 19.38 | 14,677,543 | +1.43(+7.97%) |
Dec 16, 2014 | 16.94 | 18.34 | 16.82 | 17.95 | 14,701,913 | +0.92(+5.39%) |
Dec 15, 2014 | 17.75 | 17.95 | 16.90 | 17.03 | 11,346,065 | -0.53(-3.03%) |
Dec 12, 2014 | 17.56 | 18.07 | 17.50 | 17.56 | 9,956,847 | -0.31(-1.74%) |
Dec 11, 2014 | 17.63 | 18.25 | 17.50 | 17.87 | 9,949,994 | +0.01(+0.07%) |
Dec 10, 2014 | 18.51 | 18.51 | 17.80 | 17.86 | 15,165,404 | -0.96(-5.08%) |
Dec 09, 2014 | 18.49 | 19.29 | 18.45 | 18.82 | 13,454,457 | +0.23(+1.26%) |
Dec 08, 2014 | 19.53 | 19.82 | 18.38 | 18.58 | 14,546,528 | -1.24(-6.26%) |
Dec 05, 2014 | 19.90 | 20.01 | 19.85 | 19.82 | 5,833,187 | -0.16(-0.82%) |
Dec 04, 2014 | 20.69 | 20.76 | 19.93 | 19.99 | 8,042,278 | -0.82(-3.93%) |
Dec 03, 2014 | 20.46 | 21.16 | 20.36 | 20.81 | 6,664,578 | +0.45(+2.21%) |
Dec 02, 2014 | 20.34 | 21.01 | 20.19 | 20.36 | 9,630,914 | -0.03(-0.15%) |
Dec 01, 2014 | 19.67 | 20.47 | 19.47 | 20.39 | 12,380,352 | +0.56(+2.84%) |
Nov 28, 2014 | 20.31 | 20.35 | 19.61 | 19.82 | 7,586,298 | -2.00(-9.15%) |
Nov 26, 2014 | 21.96 | 21.82 | 21.82 | 21.82 | 6,170,008 | -0.30(-1.33%) |
Nov 25, 2014 | 22.54 | 22.61 | 22.00 | 22.12 | 5,895,256 | -0.30(-1.34%) |
Nov 24, 2014 | 22.50 | 22.61 | 22.13 | 22.42 | 6,596,244 | -0.23(-1.03%) |
Nov 21, 2014 | 22.39 | 22.81 | 22.32 | 22.65 | 6,843,808 | +0.62(+2.82%) |
Nov 20, 2014 | 21.38 | 22.10 | 21.36 | 22.03 | 4,937,436 | +0.63(+2.93%) |
Nov 19, 2014 | 21.64 | 21.75 | 21.14 | 21.40 | 7,803,819 | -0.37(-1.70%) |
Nov 18, 2014 | 21.76 | 21.90 | 21.56 | 21.77 | 6,881,205 | -0.03(-0.14%) |
Nov 17, 2014 | 21.70 | 22.01 | 21.66 | 21.80 | 7,495,240 | -0.19(-0.88%) |
Nov 14, 2014 | 21.71 | 22.03 | 21.53 | 22.00 | 5,199,940 | +0.37(+1.71%) |
Nov 13, 2014 | 21.98 | 22.09 | 21.41 | 21.63 | 7,719,769 | -0.45(-2.05%) |
Nov 12, 2014 | 21.64 | 22.23 | 21.61 | 22.08 | 7,080,361 | +0.31(+1.44%) |
Nov 11, 2014 | 21.61 | 21.86 | 21.40 | 21.76 | 5,377,779 | +0.17(+0.78%) |
Nov 10, 2014 | 22.00 | 22.07 | 21.47 | 21.59 | 6,203,283 | -0.10(-0.46%) |
Nov 07, 2014 | 21.24 | 21.86 | 21.24 | 21.70 | 5,846,413 | +0.60(+2.83%) |
Nov 06, 2014 | 21.08 | 21.28 | 20.77 | 21.10 | 9,247,412 | -0.14(-0.68%) |
Nov 05, 2014 | 20.67 | 21.47 | 20.54 | 21.24 | 10,642,083 | +0.76(+3.71%) |
Nov 04, 2014 | 20.93 | 20.99 | 20.36 | 20.48 | 9,481,629 | -0.85(-3.97%) |
Nov 03, 2014 | 22.35 | 22.36 | 21.27 | 21.33 | 9,286,259 | -0.97(-4.36%) |
Oct 31, 2014 | 21.90 | 22.32 | 21.59 | 22.30 | 6,453,994 | +0.43(+1.98%) |
Oct 30, 2014 | 21.70 | 22.09 | 21.63 | 21.87 | 8,305,901 | +0.09(+0.40%) |
Oct 29, 2014 | 22.13 | 22.41 | 21.56 | 21.78 | 7,902,557 | -0.11(-0.49%) |
Oct 28, 2014 | 21.42 | 21.95 | 21.23 | 21.89 | 5,640,708 | +0.58(+2.74%) |
Oct 27, 2014 | 21.46 | 21.72 | 21.72 | 21.31 | 5,632,210 | -0.41(-1.91%) |
Oct 24, 2014 | 21.70 | 21.78 | 21.37 | 21.72 | 4,598,853 | -0.03(-0.14%) |
Oct 23, 2014 | 21.44 | 21.86 | 21.36 | 21.75 | 6,366,189 | +0.60(+2.82%) |
Oct 22, 2014 | 21.69 | 21.75 | 21.09 | 21.16 | 6,994,684 | -0.57(-2.63%) |
Oct 21, 2014 | 21.59 | 21.73 | 21.34 | 21.73 | 7,005,725 | +0.53(+2.52%) |
Oct 20, 2014 | 21.10 | 21.22 | 20.66 | 21.19 | 7,351,554 | +0.20(+0.96%) |
Oct 17, 2014 | 21.07 | 21.35 | 20.82 | 20.99 | 11,815,649 | +0.29(+1.42%) |
Oct 16, 2014 | 19.81 | 20.92 | 19.66 | 20.70 | 13,642,539 | +0.45(+2.20%) |
Oct 15, 2014 | 19.77 | 20.30 | 19.50 | 20.25 | 13,637,152 | +0.20(+1.00%) |
Oct 14, 2014 | 20.27 | 20.45 | 19.88 | 20.05 | 14,964,925 | -0.21(-1.05%) |
Oct 13, 2014 | 20.52 | 20.93 | 20.25 | 20.26 | 7,223,760 | -0.26(-1.28%) |
Oct 10, 2014 | 20.89 | 21.04 | 20.41 | 20.53 | 10,637,091 | -0.53(-2.53%) |
Oct 09, 2014 | 21.49 | 21.51 | 20.84 | 21.06 | 11,396,336 | -0.58(-2.67%) |
Oct 08, 2014 | 21.56 | 21.73 | 20.95 | 21.64 | 11,238,243 | -0.02(-0.09%) |
Oct 07, 2014 | 22.17 | 22.25 | 21.64 | 21.66 | 7,045,703 | -0.64(-2.87%) |
Oct 06, 2014 | 22.32 | 22.52 | 22.14 | 22.30 | 5,110,871 | +0.08(+0.34%) |
Oct 03, 2014 | 22.54 | 22.67 | 22.14 | 22.22 | 6,742,896 | -0.29(-1.28%) |
Oct 02, 2014 | 22.37 | 22.66 | 21.91 | 22.51 | 8,852,317 | +0.03(+0.11%) |
Oct 01, 2014 | 22.89 | 23.20 | 22.43 | 22.49 | 10,409,557 | -0.20(-0.89%) |
Sep 30, 2014 | 22.57 | 23.40 | 22.45 | 22.69 | 10,382,017 | +0.02(+0.08%) |
Sep 29, 2014 | 22.72 | 22.82 | 22.48 | 22.67 | 7,550,377 | -0.23(-1.01%) |
Sep 26, 2014 | 22.75 | 23.18 | 22.67 | 22.90 | 5,051,814 | +0.12(+0.52%) |
Sep 25, 2014 | 23.04 | 23.07 | 22.77 | 22.78 | 6,772,413 | -0.41(-1.79%) |
Sep 24, 2014 | 23.30 | 23.42 | 22.91 | 23.19 | 7,327,696 | -0.19(-0.81%) |
Sep 23, 2014 | 23.52 | 23.70 | 23.32 | 23.38 | 5,232,467 | -0.15(-0.64%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.50 | 23.53 | 5,212,037 | -0.60(-2.47%) |
Sep 19, 2014 | 24.65 | 24.69 | 24.05 | 24.13 | 5,195,217 | -0.54(-2.19%) |
Sep 18, 2014 | 24.59 | 24.84 | 24.48 | 24.67 | 4,869,617 | +0.13(+0.51%) |
Sep 17, 2014 | 24.91 | 24.93 | 24.52 | 24.54 | 3,294,156 | -0.31(-1.26%) |
Sep 16, 2014 | 24.54 | 25.03 | 24.48 | 24.86 | 4,342,707 | +0.43(+1.75%) |
Sep 15, 2014 | 24.29 | 24.54 | 24.10 | 24.43 | 4,184,147 | +0.14(+0.57%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.22 | 24.29 | 4,717,944 | -0.30(-1.22%) |
Sep 11, 2014 | 24.53 | 24.76 | 24.41 | 24.59 | 5,095,806 | -0.18(-0.73%) |
Sep 10, 2014 | 24.83 | 24.83 | 24.51 | 24.78 | 5,229,690 | -0.18(-0.73%) |
Sep 09, 2014 | 24.80 | 24.97 | 24.64 | 24.96 | 4,716,736 | +0.04(+0.18%) |
Sep 08, 2014 | 25.18 | 25.22 | 24.78 | 24.91 | 3,916,187 | -0.53(-2.07%) |
Sep 05, 2014 | 25.42 | 25.57 | 25.28 | 25.44 | 3,306,062 | +0.01(+0.05%) |
Sep 04, 2014 | 25.43 | 25.82 | 25.35 | 25.43 | 6,979,272 | +0.00(+0.00%) |
Sep 03, 2014 | 25.26 | 25.46 | 25.17 | 25.43 | 3,575,800 | +0.36(+1.43%) |
Sep 02, 2014 | 25.49 | 25.50 | 24.99 | 25.07 | 5,821,965 | -0.54(-2.11%) |
Aug 29, 2014 | 25.41 | 25.61 | 25.61 | 25.61 | 3,913,256 | +0.19(+0.74%) |
Aug 28, 2014 | 25.32 | 25.47 | 25.27 | 25.42 | 2,861,325 | +0.04(+0.17%) |
Aug 27, 2014 | 25.32 | 25.40 | 25.13 | 25.38 | 3,816,871 | +0.24(+0.97%) |
Aug 26, 2014 | 25.29 | 25.44 | 25.12 | 25.14 | 3,618,545 | -0.01(-0.02%) |
Aug 25, 2014 | 25.02 | 25.22 | 24.94 | 25.14 | 2,588,680 | +0.12(+0.50%) |
Aug 22, 2014 | 24.91 | 25.03 | 24.73 | 25.02 | 3,845,219 | +0.11(+0.45%) |
Aug 21, 2014 | 24.88 | 24.99 | 24.77 | 24.91 | 4,007,598 | +0.12(+0.48%) |
Aug 20, 2014 | 24.69 | 24.87 | 24.58 | 24.79 | 2,825,091 | +0.16(+0.66%) |
Aug 19, 2014 | 24.55 | 24.75 | 24.50 | 24.63 | 3,630,956 | +0.17(+0.71%) |
Aug 18, 2014 | 24.64 | 24.66 | 24.25 | 24.45 | 4,032,359 | -0.12(-0.51%) |
Aug 15, 2014 | 24.12 | 24.64 | 23.80 | 24.58 | 7,989,614 | +0.60(+2.52%) |
Aug 14, 2014 | 24.14 | 24.25 | 23.78 | 23.97 | 4,890,630 | -0.12(-0.52%) |
Aug 13, 2014 | 24.40 | 24.47 | 23.98 | 24.10 | 5,477,164 | -0.16(-0.64%) |
Aug 12, 2014 | 24.56 | 24.61 | 24.21 | 24.25 | 4,504,833 | -0.39(-1.57%) |
Aug 11, 2014 | 24.61 | 24.72 | 24.48 | 24.64 | 3,236,271 | +0.21(+0.87%) |
Aug 08, 2014 | 24.22 | 24.48 | 24.14 | 24.43 | 5,133,118 | +0.15(+0.62%) |
Aug 07, 2014 | 24.56 | 24.63 | 24.02 | 24.28 | 5,142,504 | -0.18(-0.74%) |
Aug 06, 2014 | 24.46 | 24.65 | 24.30 | 24.46 | 4,225,972 | -0.09(-0.36%) |
Aug 05, 2014 | 25.03 | 25.12 | 24.17 | 24.55 | 9,200,983 | -0.77(-3.03%) |
Aug 04, 2014 | 24.78 | 25.44 | 24.69 | 25.31 | 4,785,690 | +0.55(+2.21%) |
Aug 01, 2014 | 25.36 | 25.52 | 24.63 | 24.76 | 8,715,862 | -0.84(-3.26%) |
Jul 31, 2014 | 25.74 | 25.92 | 25.32 | 25.60 | 7,599,585 | -0.50(-1.93%) |
Jul 30, 2014 | 25.98 | 26.28 | 25.87 | 26.10 | 3,750,096 | +0.19(+0.75%) |
Jul 29, 2014 | 26.07 | 26.15 | 25.89 | 25.91 | 2,853,964 | -0.24(-0.91%) |
Jul 28, 2014 | 26.19 | 26.25 | 26.00 | 26.15 | 2,447,287 | -0.11(-0.40%) |
Jul 25, 2014 | 26.28 | 26.46 | 26.21 | 26.25 | 2,555,931 | -0.09(-0.35%) |
Jul 24, 2014 | 26.39 | 26.54 | 26.21 | 26.35 | 4,129,211 | -0.10(-0.38%) |
Jul 23, 2014 | 26.07 | 26.46 | 25.95 | 26.45 | 3,849,469 | +0.31(+1.17%) |
Jul 22, 2014 | 26.05 | 26.22 | 26.00 | 26.14 | 2,728,231 | +0.22(+0.87%) |
Jul 21, 2014 | 25.89 | 25.97 | 25.80 | 25.92 | 2,862,857 | +0.01(+0.05%) |
Jul 18, 2014 | 25.77 | 26.02 | 25.73 | 25.90 | 3,304,530 | +0.25(+0.97%) |
Jul 17, 2014 | 26.08 | 26.11 | 25.59 | 25.65 | 4,279,678 | -0.29(-1.13%) |
Jul 16, 2014 | 25.85 | 25.97 | 25.74 | 25.95 | 5,071,237 | +0.31(+1.22%) |
Jul 15, 2014 | 25.86 | 26.00 | 25.24 | 25.64 | 7,964,990 | -0.46(-1.74%) |
Jul 14, 2014 | 25.87 | 26.15 | 25.82 | 26.09 | 5,065,479 | +0.41(+1.60%) |
Jul 11, 2014 | 26.23 | 26.33 | 25.64 | 25.68 | 5,667,834 | -0.65(-2.49%) |
Jul 10, 2014 | 25.99 | 26.43 | 25.96 | 26.33 | 4,411,204 | -0.32(-1.22%) |
Jul 09, 2014 | 26.44 | 26.73 | 26.37 | 26.66 | 4,288,397 | +0.19(+0.71%) |
Jul 08, 2014 | 26.45 | 26.59 | 26.08 | 26.47 | 5,782,288 | -0.04(-0.14%) |
Jul 07, 2014 | 26.52 | 26.62 | 26.32 | 26.51 | 4,690,249 | -0.34(-1.28%) |
Jul 03, 2014 | 26.80 | 26.85 | 26.85 | 26.85 | 2,564,610 | -0.01(-0.05%) |
Jul 02, 2014 | 26.73 | 26.89 | 26.64 | 26.86 | 4,222,679 | +0.22(+0.82%) |
Jul 01, 2014 | 26.57 | 26.71 | 26.45 | 26.65 | 3,266,501 | +0.07(+0.28%) |
Jun 30, 2014 | 26.61 | 26.66 | 26.38 | 26.57 | 4,804,914 | -0.03(-0.12%) |
Jun 27, 2014 | 26.53 | 26.63 | 26.40 | 26.60 | 2,954,798 | +0.15(+0.57%) |
Jun 26, 2014 | 25.99 | 26.46 | 25.87 | 26.45 | 5,457,891 | +0.45(+1.73%) |
Jun 25, 2014 | 25.87 | 26.30 | 25.85 | 26.00 | 6,827,137 | +0.12(+0.48%) |
Jun 24, 2014 | 26.85 | 26.88 | 25.84 | 25.88 | 7,248,176 | -1.00(-3.73%) |
Jun 23, 2014 | 26.71 | 26.93 | 26.61 | 26.88 | 4,430,791 | +0.13(+0.49%) |
Jun 20, 2014 | 26.64 | 26.84 | 26.61 | 26.75 | 5,490,306 | +0.31(+1.15%) |
Jun 19, 2014 | 26.63 | 26.69 | 26.34 | 26.45 | 7,346,923 | -0.16(-0.61%) |
Jun 18, 2014 | 26.60 | 26.70 | 26.35 | 26.61 | 6,190,399 | +0.02(+0.07%) |
Jun 17, 2014 | 26.81 | 26.83 | 26.46 | 26.59 | 5,751,107 | -0.32(-1.18%) |
Jun 16, 2014 | 26.66 | 27.11 | 26.66 | 26.91 | 8,379,398 | +0.30(+1.12%) |
Jun 13, 2014 | 26.10 | 26.65 | 26.10 | 26.61 | 9,928,732 | +0.54(+2.08%) |
Jun 12, 2014 | 25.61 | 26.12 | 25.61 | 26.07 | 10,717,037 | +0.75(+2.98%) |
Jun 11, 2014 | 25.02 | 25.38 | 24.93 | 25.31 | 6,029,512 | +0.36(+1.45%) |
Jun 10, 2014 | 24.83 | 25.03 | 24.69 | 24.95 | 4,834,744 | +0.52(+2.14%) |
Jun 06, 2014 | 24.21 | 24.43 | 24.17 | 24.43 | 2,988,979 | +0.26(+1.06%) |
Jun 05, 2014 | 24.20 | 24.30 | 24.01 | 24.17 | 3,756,506 | -0.06(-0.23%) |
Jun 04, 2014 | 24.06 | 24.33 | 23.92 | 24.23 | 4,490,913 | +0.10(+0.41%) |
Jun 03, 2014 | 23.98 | 24.16 | 23.96 | 24.13 | 4,108,498 | +0.07(+0.31%) |
Jun 02, 2014 | 23.89 | 24.12 | 23.89 | 24.05 | 3,949,531 | +0.18(+0.76%) |
May 30, 2014 | 23.80 | 23.94 | 23.66 | 23.87 | 3,857,459 | +0.05(+0.21%) |
May 29, 2014 | 23.85 | 24.00 | 23.67 | 23.82 | 4,335,329 | -0.02(-0.08%) |
May 28, 2014 | 23.92 | 23.96 | 23.62 | 23.84 | 5,356,077 | -0.04(-0.18%) |
May 27, 2014 | 24.21 | 24.27 | 23.77 | 23.88 | 3,871,661 | -0.26(-1.08%) |
May 23, 2014 | 24.25 | 24.14 | 24.14 | 24.14 | 3,291,471 | -0.02(-0.08%) |
May 22, 2014 | 24.09 | 24.19 | 24.03 | 24.16 | 2,431,208 | +0.04(+0.15%) |
May 21, 2014 | 24.00 | 24.14 | 23.85 | 24.13 | 3,521,438 | +0.17(+0.72%) |
May 20, 2014 | 24.11 | 24.11 | 23.88 | 23.95 | 2,804,640 | -0.17(-0.72%) |
May 19, 2014 | 24.10 | 24.18 | 24.02 | 24.13 | 3,178,630 | +0.09(+0.36%) |
May 16, 2014 | 24.36 | 24.42 | 23.93 | 24.04 | 4,221,765 | -0.37(-1.52%) |
May 15, 2014 | 24.44 | 24.52 | 24.13 | 24.41 | 5,495,841 | -0.09(-0.38%) |
May 14, 2014 | 24.50 | 24.59 | 24.45 | 24.50 | 2,878,774 | +0.00(+0.00%) |
May 13, 2014 | 24.39 | 24.52 | 24.27 | 24.50 | 3,237,740 | +0.18(+0.74%) |
May 12, 2014 | 24.06 | 24.34 | 24.05 | 24.32 | 4,283,522 | +0.37(+1.55%) |
May 09, 2014 | 24.05 | 24.08 | 23.75 | 23.95 | 7,094,088 | -0.19(-0.80%) |
May 08, 2014 | 24.54 | 24.63 | 24.09 | 24.14 | 5,727,187 | -0.40(-1.64%) |
May 07, 2014 | 24.66 | 24.68 | 24.49 | 24.55 | 4,919,228 | -0.17(-0.68%) |
May 06, 2014 | 24.39 | 24.76 | 24.37 | 24.71 | 5,198,305 | +0.37(+1.50%) |
May 05, 2014 | 24.23 | 24.38 | 24.16 | 24.35 | 3,663,536 | -0.02(-0.08%) |
May 02, 2014 | 23.96 | 24.38 | 23.93 | 24.37 | 4,177,615 | +0.34(+1.42%) |
May 01, 2014 | 23.80 | 24.05 | 23.74 | 24.03 | 5,041,942 | +0.11(+0.47%) |
Apr 30, 2014 | 24.05 | 24.05 | 23.72 | 23.92 | 5,625,712 | -0.21(-0.87%) |
Apr 29, 2014 | 23.85 | 24.23 | 23.85 | 24.13 | 8,771,263 | +0.94(+4.03%) |
Apr 28, 2014 | 23.05 | 23.26 | 22.94 | 23.19 | 7,406,841 | +0.20(+0.89%) |
Apr 25, 2014 | 22.85 | 23.03 | 22.72 | 22.99 | 5,187,351 | -0.03(-0.13%) |
Apr 24, 2014 | 23.38 | 23.39 | 22.98 | 23.02 | 4,040,504 | -0.25(-1.07%) |
Apr 23, 2014 | 22.66 | 23.39 | 22.61 | 23.26 | 6,693,530 | +0.60(+2.65%) |
Apr 22, 2014 | 22.72 | 22.76 | 22.53 | 22.66 | 3,279,842 | -0.06(-0.25%) |
Apr 21, 2014 | 22.71 | 22.87 | 22.69 | 22.72 | 2,733,822 | -0.04(-0.16%) |
Apr 17, 2014 | 22.59 | 22.76 | 22.76 | 22.76 | 4,097,835 | +0.20(+0.88%) |
Apr 16, 2014 | 22.40 | 22.58 | 22.31 | 22.56 | 3,920,779 | +0.33(+1.48%) |
Apr 15, 2014 | 22.16 | 22.51 | 22.07 | 22.23 | 5,588,489 | -0.11(-0.50%) |
Apr 14, 2014 | 22.39 | 22.48 | 22.21 | 22.34 | 4,912,192 | +0.09(+0.39%) |
Apr 11, 2014 | 22.32 | 22.53 | 22.09 | 22.25 | 5,555,838 | -0.14(-0.61%) |
Apr 10, 2014 | 22.54 | 22.67 | 22.32 | 22.39 | 4,244,351 | -0.19(-0.82%) |
Apr 09, 2014 | 22.68 | 22.70 | 22.45 | 22.58 | 3,946,650 | -0.03(-0.14%) |
Apr 08, 2014 | 22.13 | 22.71 | 22.09 | 22.61 | 7,433,975 | +0.58(+2.62%) |
Apr 07, 2014 | 22.20 | 22.39 | 22.01 | 22.03 | 6,080,556 | -0.25(-1.14%) |
Apr 04, 2014 | 22.20 | 22.52 | 22.12 | 22.29 | 7,392,078 | +0.29(+1.32%) |
Apr 03, 2014 | 22.09 | 22.10 | 21.86 | 21.99 | 4,243,631 | +0.01(+0.03%) |
Apr 02, 2014 | 21.59 | 22.03 | 21.59 | 21.99 | 6,371,315 | +0.33(+1.55%) |
Apr 01, 2014 | 21.66 | 21.67 | 21.45 | 21.65 | 4,711,036 | -0.01(-0.03%) |
Mar 31, 2014 | 21.50 | 21.79 | 21.49 | 21.66 | 7,231,547 | +0.27(+1.25%) |
Mar 28, 2014 | 20.99 | 21.43 | 20.98 | 21.39 | 6,572,190 | +0.50(+2.40%) |
Mar 27, 2014 | 20.51 | 20.94 | 20.45 | 20.89 | 6,143,698 | +0.43(+2.12%) |
Mar 26, 2014 | 20.50 | 20.54 | 20.35 | 20.46 | 4,235,899 | -0.03(-0.15%) |
Mar 25, 2014 | 20.48 | 20.53 | 20.37 | 20.49 | 3,360,620 | +0.11(+0.55%) |
Mar 24, 2014 | 20.27 | 20.41 | 20.17 | 20.38 | 4,038,927 | +0.20(+1.01%) |
Mar 21, 2014 | 20.12 | 20.32 | 20.03 | 20.17 | 5,886,255 | +0.07(+0.37%) |
Mar 20, 2014 | 20.07 | 20.15 | 19.97 | 20.10 | 4,907,344 | -0.03(-0.15%) |
Mar 19, 2014 | 20.27 | 20.29 | 19.98 | 20.13 | 5,893,418 | -0.09(-0.43%) |
Mar 18, 2014 | 20.24 | 20.32 | 20.21 | 20.22 | 6,309,986 | -0.03(-0.15%) |
Mar 17, 2014 | 20.35 | 20.37 | 20.18 | 20.25 | 3,697,490 | +0.00(+0.00%) |
Mar 14, 2014 | 20.25 | 20.40 | 20.15 | 20.25 | 4,113,670 | -0.06(-0.30%) |
Mar 13, 2014 | 20.56 | 20.59 | 20.27 | 20.31 | 3,672,394 | -0.17(-0.85%) |
Mar 12, 2014 | 20.20 | 20.48 | 20.04 | 20.48 | 4,607,286 | +0.16(+0.79%) |
Mar 11, 2014 | 20.62 | 20.67 | 20.24 | 20.32 | 4,252,630 | -0.31(-1.50%) |
Mar 10, 2014 | 20.55 | 20.65 | 20.43 | 20.63 | 3,612,309 | +0.01(+0.03%) |
Mar 07, 2014 | 20.67 | 20.76 | 20.58 | 20.63 | 3,973,617 | +0.03(+0.15%) |
Mar 06, 2014 | 20.45 | 20.60 | 20.37 | 20.59 | 3,714,599 | +0.19(+0.91%) |
Mar 05, 2014 | 20.56 | 20.61 | 20.37 | 20.41 | 4,391,495 | -0.10(-0.48%) |
Mar 04, 2014 | 20.62 | 20.63 | 20.45 | 20.51 | 3,483,457 | +0.02(+0.12%) |
Mar 03, 2014 | 20.45 | 20.80 | 20.43 | 20.48 | 4,510,710 | +0.01(+0.06%) |
Feb 28, 2014 | 20.43 | 20.70 | 20.38 | 20.47 | 4,985,900 | +0.26(+1.28%) |
Feb 27, 2014 | 20.23 | 20.29 | 20.05 | 20.21 | 4,233,853 | -0.01(-0.06%) |
Feb 26, 2014 | 20.31 | 20.31 | 20.18 | 20.22 | 5,423,506 | -0.12(-0.60%) |
Feb 25, 2014 | 20.39 | 20.40 | 20.20 | 20.35 | 3,803,063 | -0.05(-0.24%) |
Feb 24, 2014 | 20.26 | 20.58 | 20.13 | 20.40 | 7,599,549 | +0.26(+1.31%) |
Feb 21, 2014 | 20.13 | 20.25 | 20.11 | 20.13 | 2,994,443 | -0.09(-0.45%) |
Feb 20, 2014 | 20.25 | 20.36 | 20.19 | 20.22 | 3,979,956 | -0.16(-0.78%) |
Feb 19, 2014 | 20.34 | 20.55 | 20.32 | 20.38 | 5,050,694 | -0.06(-0.30%) |
Feb 18, 2014 | 20.55 | 20.55 | 20.33 | 20.44 | 5,573,014 | +0.02(+0.12%) |
Feb 14, 2014 | 20.54 | 20.42 | 20.42 | 20.42 | 3,069,798 | -0.07(-0.33%) |
Feb 13, 2014 | 20.05 | 20.50 | 19.99 | 20.49 | 4,861,769 | +0.37(+1.82%) |
Feb 12, 2014 | 20.11 | 20.19 | 20.08 | 20.12 | 6,234,693 | +0.10(+0.52%) |
Feb 11, 2014 | 19.99 | 20.11 | 19.90 | 20.02 | 7,134,066 | +0.02(+0.12%) |
Feb 10, 2014 | 20.20 | 20.20 | 19.91 | 19.99 | 4,893,661 | -0.08(-0.40%) |
Feb 07, 2014 | 20.00 | 20.13 | 19.81 | 20.07 | 5,151,167 | +0.30(+1.52%) |
Feb 06, 2014 | 19.49 | 19.80 | 19.45 | 19.77 | 6,054,609 | +0.34(+1.76%) |
Feb 05, 2014 | 19.34 | 19.48 | 19.26 | 19.43 | 8,878,728 | +0.08(+0.41%) |
Feb 04, 2014 | 19.39 | 19.50 | 19.14 | 19.35 | 12,575,098 | -0.26(-1.31%) |
Feb 03, 2014 | 20.35 | 20.35 | 19.58 | 19.61 | 8,875,642 | -0.46(-2.32%) |
Jan 31, 2014 | 19.66 | 20.16 | 19.61 | 20.07 | 6,470,548 | +0.11(+0.55%) |
Jan 30, 2014 | 20.04 | 20.12 | 19.83 | 19.96 | 4,839,564 | +0.02(+0.12%) |
Jan 29, 2014 | 19.98 | 20.11 | 19.75 | 19.94 | 6,953,804 | -0.20(-0.97%) |
Jan 28, 2014 | 19.96 | 20.18 | 19.94 | 20.13 | 5,794,575 | +0.17(+0.86%) |
Jan 27, 2014 | 20.38 | 20.48 | 19.93 | 19.96 | 7,216,145 | -0.40(-1.98%) |
Jan 24, 2014 | 20.75 | 20.76 | 20.35 | 20.36 | 5,970,341 | -0.46(-2.23%) |
Jan 23, 2014 | 20.86 | 20.97 | 20.73 | 20.83 | 6,157,023 | -0.12(-0.55%) |
Jan 22, 2014 | 20.97 | 21.01 | 20.80 | 20.95 | 5,540,617 | +0.06(+0.29%) |
Jan 21, 2014 | 20.82 | 20.96 | 20.79 | 20.88 | 3,835,252 | +0.04(+0.21%) |
Jan 17, 2014 | 21.01 | 20.84 | 20.84 | 20.84 | 4,154,891 | -0.15(-0.70%) |
Jan 16, 2014 | 20.90 | 21.03 | 20.80 | 20.99 | 3,417,935 | +0.13(+0.64%) |
Jan 15, 2014 | 20.82 | 20.98 | 20.77 | 20.85 | 4,100,830 | +0.03(+0.15%) |
Jan 14, 2014 | 20.99 | 21.03 | 20.79 | 20.82 | 6,359,549 | -0.16(-0.76%) |
Jan 13, 2014 | 21.25 | 21.32 | 20.92 | 20.98 | 5,281,611 | -0.28(-1.32%) |
Jan 10, 2014 | 21.03 | 21.32 | 20.94 | 21.26 | 5,042,751 | +0.26(+1.22%) |
Jan 09, 2014 | 21.12 | 21.19 | 20.87 | 21.01 | 5,580,609 | -0.21(-0.98%) |
Jan 08, 2014 | 21.07 | 21.36 | 20.98 | 21.21 | 8,268,448 | +0.10(+0.49%) |
Jan 07, 2014 | 20.97 | 21.24 | 20.96 | 21.11 | 5,322,921 | +0.14(+0.67%) |
Jan 06, 2014 | 20.92 | 21.03 | 20.81 | 20.97 | 5,076,578 | -0.04(-0.17%) |
Jan 03, 2014 | 21.09 | 21.14 | 20.87 | 21.01 | 4,314,510 | -0.06(-0.29%) |