Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.15 | 15.39 | 14.98 | 15.09 | 7,631,926 | +0.04(+0.24%) |
Feb 26, 2015 | 16.17 | 16.18 | 14.97 | 15.05 | 9,780,696 | -1.12(-6.90%) |
Feb 25, 2015 | 16.22 | 16.31 | 15.78 | 16.17 | 7,080,654 | +0.00(+0.00%) |
Feb 24, 2015 | 16.98 | 17.13 | 16.00 | 16.17 | 9,368,228 | -0.73(-4.29%) |
Feb 23, 2015 | 16.87 | 17.18 | 16.55 | 16.89 | 6,838,221 | -0.38(-2.20%) |
Feb 20, 2015 | 17.73 | 17.79 | 17.10 | 17.27 | 6,743,429 | -0.42(-2.36%) |
Feb 19, 2015 | 16.87 | 17.77 | 16.79 | 17.69 | 8,089,237 | +0.29(+1.67%) |
Feb 18, 2015 | 17.30 | 17.74 | 17.19 | 17.40 | 7,524,316 | -0.26(-1.49%) |
Feb 17, 2015 | 16.69 | 17.68 | 16.56 | 17.66 | 9,079,593 | +0.85(+5.07%) |
Feb 13, 2015 | 16.97 | 16.81 | 16.81 | 16.81 | 6,023,520 | +0.27(+1.64%) |
Feb 12, 2015 | 16.63 | 17.11 | 16.46 | 16.54 | 6,713,007 | +0.22(+1.33%) |
Feb 11, 2015 | 16.43 | 16.43 | 15.76 | 16.32 | 7,517,182 | -0.41(-2.44%) |
Feb 10, 2015 | 17.37 | 17.37 | 16.36 | 16.73 | 10,907,183 | -0.75(-4.30%) |
Feb 09, 2015 | 16.60 | 17.65 | 16.54 | 17.48 | 11,935,176 | +0.99(+5.99%) |
Feb 06, 2015 | 16.04 | 16.74 | 15.98 | 16.49 | 10,077,273 | +0.38(+2.36%) |
Feb 05, 2015 | 15.61 | 16.23 | 15.22 | 16.11 | 12,589,728 | +0.58(+3.74%) |
Feb 04, 2015 | 16.07 | 16.07 | 15.10 | 15.53 | 9,377,134 | -0.76(-4.67%) |
Feb 03, 2015 | 15.84 | 16.44 | 15.84 | 16.29 | 10,427,306 | +0.71(+4.54%) |
Feb 02, 2015 | 15.00 | 15.64 | 14.65 | 15.59 | 10,493,887 | +0.88(+5.98%) |
Jan 30, 2015 | 14.30 | 14.92 | 14.15 | 14.71 | 9,868,854 | +0.25(+1.76%) |
Jan 29, 2015 | 14.48 | 14.52 | 14.01 | 14.45 | 6,504,388 | -0.04(-0.25%) |
Jan 28, 2015 | 15.50 | 15.50 | 14.47 | 14.49 | 10,782,612 | -1.11(-7.09%) |
Jan 27, 2015 | 15.17 | 15.81 | 15.11 | 15.59 | 6,883,372 | +0.34(+2.20%) |
Jan 26, 2015 | 15.02 | 15.39 | 14.92 | 15.26 | 5,878,049 | +0.27(+1.81%) |
Jan 23, 2015 | 15.35 | 15.59 | 14.97 | 14.99 | 5,140,161 | -0.40(-2.59%) |
Jan 22, 2015 | 15.62 | 15.84 | 15.02 | 15.39 | 6,178,657 | -0.19(-1.22%) |
Jan 21, 2015 | 14.83 | 15.67 | 14.67 | 15.58 | 8,333,945 | +0.91(+6.18%) |
Jan 20, 2015 | 14.86 | 14.88 | 14.24 | 14.67 | 6,699,705 | -0.27(-1.82%) |
Jan 16, 2015 | 14.25 | 14.95 | 14.25 | 14.94 | 8,082,334 | +0.79(+5.57%) |
Jan 15, 2015 | 14.73 | 14.87 | 14.12 | 14.15 | 7,353,961 | -0.27(-1.89%) |
Jan 14, 2015 | 14.53 | 14.86 | 13.86 | 14.42 | 11,511,806 | -0.18(-1.24%) |
Jan 13, 2015 | 14.42 | 14.87 | 14.36 | 14.61 | 10,186,131 | +0.20(+1.38%) |
Jan 12, 2015 | 14.42 | 14.50 | 13.84 | 14.41 | 7,974,572 | -0.24(-1.61%) |
Jan 09, 2015 | 14.52 | 14.72 | 14.08 | 14.64 | 7,880,628 | +0.34(+2.41%) |
Jan 08, 2015 | 14.15 | 14.42 | 13.96 | 14.30 | 7,484,395 | +0.31(+2.20%) |
Jan 07, 2015 | 14.13 | 14.22 | 13.57 | 13.99 | 9,095,104 | +0.02(+0.13%) |
Jan 06, 2015 | 14.12 | 14.26 | 13.70 | 13.97 | 12,236,661 | -0.23(-1.60%) |
Jan 05, 2015 | 14.96 | 14.96 | 14.12 | 14.20 | 8,897,664 | -1.07(-7.01%) |
Jan 02, 2015 | 14.90 | 15.47 | 14.81 | 15.27 | 6,857,143 | +0.24(+1.63%) |
Dec 31, 2014 | 15.33 | 15.02 | 15.02 | 15.02 | 8,581,236 | -0.43(-2.76%) |
Dec 30, 2014 | 15.70 | 15.72 | 15.20 | 15.45 | 6,923,458 | -0.24(-1.50%) |
Dec 29, 2014 | 15.89 | 15.99 | 15.57 | 15.68 | 7,667,301 | -0.03(-0.17%) |
Dec 26, 2014 | 15.67 | 16.04 | 15.48 | 15.71 | 6,719,256 | +0.25(+1.64%) |
Dec 24, 2014 | 15.88 | 15.46 | 15.46 | 15.46 | 7,218,165 | -0.51(-3.18%) |
Dec 23, 2014 | 16.75 | 16.86 | 15.83 | 15.97 | 11,986,854 | -0.50(-3.03%) |
Dec 22, 2014 | 17.53 | 17.54 | 16.08 | 16.46 | 11,921,452 | -0.43(-2.52%) |
Dec 19, 2014 | 15.47 | 16.97 | 15.47 | 16.89 | 19,700,280 | +1.47(+9.52%) |
Dec 18, 2014 | 15.30 | 15.73 | 15.09 | 15.42 | 17,934,414 | +0.55(+3.72%) |
Dec 17, 2014 | 13.63 | 15.29 | 13.60 | 14.87 | 13,580,652 | +1.28(+9.41%) |
Dec 16, 2014 | 13.20 | 14.34 | 13.12 | 13.59 | 9,446,749 | +0.29(+2.18%) |
Dec 15, 2014 | 13.34 | 13.72 | 13.20 | 13.30 | 9,055,480 | +0.14(+1.03%) |
Dec 12, 2014 | 13.35 | 13.71 | 13.13 | 13.16 | 10,324,237 | -0.37(-2.75%) |
Dec 11, 2014 | 13.72 | 14.03 | 13.45 | 13.54 | 8,775,466 | -0.24(-1.71%) |
Dec 10, 2014 | 14.42 | 14.42 | 13.57 | 13.77 | 10,339,380 | -0.92(-6.29%) |
Dec 09, 2014 | 14.26 | 14.71 | 13.98 | 14.70 | 15,054,777 | +0.46(+3.25%) |
Dec 08, 2014 | 14.59 | 14.67 | 14.16 | 14.23 | 9,710,005 | -0.62(-4.15%) |
Dec 05, 2014 | 14.97 | 15.17 | 14.74 | 14.85 | 10,877,605 | -0.19(-1.27%) |
Dec 04, 2014 | 15.41 | 15.53 | 14.90 | 15.04 | 12,898,165 | -0.47(-3.04%) |
Dec 03, 2014 | 15.57 | 16.01 | 15.42 | 15.51 | 15,119,005 | -0.06(-0.41%) |
Dec 02, 2014 | 16.06 | 16.41 | 15.52 | 15.58 | 11,813,414 | -0.65(-4.02%) |
Dec 01, 2014 | 16.23 | 16.36 | 15.71 | 16.23 | 10,710,918 | -0.08(-0.50%) |
Nov 28, 2014 | 16.99 | 16.99 | 15.97 | 16.31 | 7,082,461 | -1.56(-8.73%) |
Nov 26, 2014 | 18.52 | 17.87 | 17.87 | 17.87 | 9,290,566 | -0.95(-5.06%) |
Nov 25, 2014 | 19.23 | 19.32 | 18.65 | 18.82 | 6,279,639 | -0.41(-2.12%) |
Nov 24, 2014 | 19.26 | 19.43 | 18.97 | 19.23 | 5,253,369 | -0.08(-0.42%) |
Nov 21, 2014 | 19.19 | 19.59 | 18.93 | 19.31 | 5,520,779 | +0.42(+2.21%) |
Nov 20, 2014 | 18.61 | 19.08 | 18.55 | 18.89 | 4,132,083 | +0.28(+1.51%) |
Nov 19, 2014 | 18.69 | 18.80 | 18.25 | 18.61 | 4,255,887 | -0.09(-0.48%) |
Nov 18, 2014 | 18.89 | 19.14 | 18.67 | 18.70 | 4,896,229 | -0.14(-0.77%) |
Nov 17, 2014 | 18.67 | 19.01 | 18.35 | 18.85 | 9,119,091 | -0.02(-0.10%) |
Nov 14, 2014 | 19.33 | 19.66 | 18.64 | 18.87 | 8,487,733 | -0.28(-1.47%) |
Nov 13, 2014 | 19.33 | 19.56 | 18.69 | 19.15 | 18,225,042 | -0.38(-1.95%) |
Nov 12, 2014 | 18.97 | 19.76 | 18.97 | 19.53 | 8,240,316 | +0.27(+1.41%) |
Nov 11, 2014 | 19.17 | 19.51 | 18.91 | 19.26 | 7,702,853 | +0.08(+0.43%) |
Nov 10, 2014 | 19.99 | 20.26 | 19.06 | 19.18 | 8,493,659 | -0.62(-3.11%) |
Nov 07, 2014 | 18.95 | 19.97 | 18.93 | 19.79 | 8,119,798 | +0.64(+3.36%) |
Nov 06, 2014 | 18.18 | 19.15 | 18.04 | 19.15 | 9,334,310 | +0.78(+4.24%) |
Nov 05, 2014 | 17.62 | 18.40 | 17.39 | 18.37 | 9,699,355 | +1.01(+5.80%) |
Nov 04, 2014 | 18.13 | 18.13 | 17.35 | 17.36 | 11,714,567 | -1.05(-5.71%) |
Nov 03, 2014 | 18.99 | 19.12 | 18.27 | 18.41 | 8,700,203 | -0.55(-2.92%) |
Oct 31, 2014 | 18.58 | 18.97 | 18.13 | 18.97 | 6,480,067 | +0.35(+1.90%) |
Oct 30, 2014 | 18.25 | 18.83 | 17.91 | 18.61 | 9,999,818 | -0.04(-0.19%) |
Oct 29, 2014 | 19.24 | 19.48 | 18.38 | 18.65 | 8,562,370 | -0.33(-1.72%) |
Oct 28, 2014 | 19.04 | 19.10 | 18.55 | 18.98 | 10,210,840 | +0.73(+4.03%) |
Oct 27, 2014 | 18.34 | 18.44 | 18.66 | 18.24 | 6,688,280 | -0.42(-2.23%) |
Oct 24, 2014 | 18.71 | 18.73 | 18.23 | 18.66 | 5,509,248 | -0.18(-0.96%) |
Oct 23, 2014 | 18.55 | 18.99 | 18.36 | 18.84 | 8,187,264 | +0.64(+3.54%) |
Oct 22, 2014 | 18.72 | 19.00 | 18.18 | 18.20 | 6,581,900 | -0.52(-2.76%) |
Oct 21, 2014 | 18.13 | 18.76 | 18.00 | 18.71 | 7,445,683 | +0.73(+4.08%) |
Oct 20, 2014 | 17.71 | 17.99 | 17.34 | 17.98 | 5,446,556 | +0.30(+1.69%) |
Oct 17, 2014 | 17.83 | 18.49 | 17.45 | 17.68 | 9,893,556 | +0.15(+0.88%) |
Oct 16, 2014 | 16.69 | 17.99 | 16.59 | 17.53 | 15,396,603 | +0.41(+2.38%) |
Oct 15, 2014 | 16.85 | 17.15 | 16.26 | 17.12 | 17,463,678 | +0.28(+1.67%) |
Oct 14, 2014 | 17.04 | 17.69 | 16.54 | 16.84 | 13,033,656 | -0.05(-0.27%) |
Oct 13, 2014 | 17.14 | 17.67 | 16.77 | 16.88 | 12,006,761 | -0.23(-1.33%) |
Oct 10, 2014 | 17.87 | 17.87 | 16.93 | 17.11 | 14,113,503 | -0.57(-3.23%) |
Oct 09, 2014 | 18.44 | 18.48 | 17.64 | 17.68 | 8,517,992 | -0.91(-4.88%) |
Oct 08, 2014 | 18.60 | 18.62 | 17.85 | 18.59 | 8,941,045 | -0.07(-0.39%) |
Oct 07, 2014 | 18.59 | 19.31 | 18.47 | 18.66 | 11,575,375 | +0.02(+0.10%) |
Oct 06, 2014 | 18.44 | 18.85 | 18.19 | 18.64 | 10,151,360 | +0.29(+1.58%) |
Oct 03, 2014 | 19.22 | 19.29 | 18.22 | 18.35 | 14,780,357 | -0.86(-4.48%) |
Oct 02, 2014 | 18.99 | 19.50 | 18.88 | 19.21 | 12,994,805 | +0.09(+0.47%) |
Oct 01, 2014 | 20.12 | 20.28 | 18.99 | 19.12 | 15,908,100 | -1.02(-5.09%) |
Sep 30, 2014 | 20.35 | 20.44 | 19.76 | 20.15 | 7,916,802 | -0.29(-1.42%) |
Sep 29, 2014 | 20.75 | 20.79 | 20.37 | 20.44 | 6,409,058 | -0.45(-2.17%) |
Sep 26, 2014 | 20.73 | 21.02 | 20.62 | 20.89 | 6,984,127 | +0.11(+0.52%) |
Sep 25, 2014 | 21.07 | 21.17 | 20.75 | 20.78 | 5,466,462 | -0.36(-1.72%) |
Sep 24, 2014 | 21.40 | 21.45 | 20.80 | 21.14 | 6,417,510 | -0.24(-1.14%) |
Sep 23, 2014 | 21.55 | 21.80 | 21.38 | 21.39 | 6,946,834 | -0.23(-1.05%) |
Sep 22, 2014 | 21.87 | 21.87 | 21.37 | 21.61 | 7,518,713 | -0.40(-1.81%) |
Sep 19, 2014 | 22.25 | 22.38 | 21.77 | 22.01 | 10,960,589 | -0.18(-0.82%) |
Sep 18, 2014 | 22.50 | 22.52 | 21.92 | 22.19 | 6,270,100 | -0.15(-0.65%) |
Sep 17, 2014 | 23.12 | 23.16 | 22.32 | 22.34 | 9,069,429 | -0.73(-3.14%) |
Sep 16, 2014 | 23.09 | 23.29 | 22.96 | 23.06 | 5,254,632 | +0.02(+0.08%) |
Sep 15, 2014 | 23.45 | 23.45 | 22.91 | 23.05 | 8,836,990 | -0.48(-2.04%) |
Sep 12, 2014 | 24.56 | 24.61 | 23.52 | 23.53 | 10,752,322 | -1.22(-4.95%) |
Sep 11, 2014 | 24.25 | 24.81 | 24.03 | 24.75 | 4,987,695 | +0.34(+1.41%) |
Sep 10, 2014 | 24.14 | 24.42 | 23.81 | 24.41 | 5,125,428 | +0.20(+0.82%) |
Sep 09, 2014 | 23.92 | 24.33 | 23.85 | 24.21 | 5,423,380 | +0.16(+0.68%) |
Sep 08, 2014 | 24.03 | 24.05 | 23.81 | 24.04 | 4,586,977 | -0.07(-0.30%) |
Sep 05, 2014 | 24.40 | 24.49 | 24.03 | 24.12 | 5,757,313 | -0.35(-1.45%) |
Sep 04, 2014 | 25.10 | 25.25 | 24.32 | 24.47 | 6,800,260 | -0.78(-3.09%) |
Sep 03, 2014 | 25.40 | 25.71 | 25.12 | 25.25 | 6,702,665 | +0.34(+1.38%) |
Sep 02, 2014 | 25.78 | 25.84 | 24.89 | 24.91 | 5,350,559 | -0.90(-3.48%) |
Aug 29, 2014 | 25.37 | 25.80 | 25.80 | 25.80 | 3,560,109 | +0.47(+1.86%) |
Aug 28, 2014 | 25.42 | 25.50 | 25.31 | 25.33 | 2,986,480 | -0.09(-0.36%) |
Aug 27, 2014 | 25.18 | 25.48 | 25.07 | 25.42 | 4,424,661 | +0.22(+0.86%) |
Aug 26, 2014 | 24.98 | 25.24 | 24.98 | 25.20 | 3,313,591 | +0.26(+1.05%) |
Aug 25, 2014 | 25.10 | 25.20 | 24.85 | 24.94 | 2,831,864 | -0.15(-0.61%) |
Aug 22, 2014 | 25.18 | 25.26 | 24.89 | 25.10 | 3,798,036 | -0.24(-0.93%) |
Aug 21, 2014 | 25.30 | 25.39 | 25.18 | 25.33 | 3,420,923 | -0.02(-0.07%) |
Aug 20, 2014 | 25.20 | 25.36 | 24.93 | 25.35 | 3,255,476 | +0.10(+0.40%) |
Aug 19, 2014 | 24.80 | 25.27 | 24.79 | 25.25 | 4,134,438 | +0.52(+2.09%) |
Aug 18, 2014 | 24.69 | 24.88 | 24.61 | 24.73 | 3,647,860 | +0.11(+0.44%) |
Aug 15, 2014 | 24.66 | 24.76 | 24.34 | 24.62 | 14,391,491 | +0.02(+0.07%) |
Aug 14, 2014 | 24.39 | 24.93 | 24.35 | 24.61 | 7,831,828 | +0.50(+2.07%) |
Aug 13, 2014 | 24.34 | 24.45 | 24.05 | 24.11 | 3,079,494 | -0.17(-0.71%) |
Aug 12, 2014 | 24.56 | 24.72 | 24.21 | 24.28 | 3,489,444 | -0.34(-1.40%) |
Aug 11, 2014 | 24.32 | 24.80 | 24.23 | 24.62 | 5,422,003 | +0.30(+1.23%) |
Aug 08, 2014 | 23.71 | 24.22 | 23.61 | 24.32 | 5,217,703 | +0.51(+2.13%) |
Aug 07, 2014 | 24.13 | 24.25 | 23.70 | 23.82 | 4,526,776 | -0.15(-0.64%) |
Aug 06, 2014 | 24.03 | 24.43 | 23.93 | 23.97 | 5,296,041 | -0.10(-0.41%) |
Aug 05, 2014 | 24.32 | 24.36 | 23.66 | 24.07 | 11,378,268 | -0.41(-1.67%) |
Aug 04, 2014 | 24.62 | 24.69 | 23.94 | 24.48 | 6,831,514 | -3.70(-13.13%) |
Aug 01, 2014 | 28.25 | 28.44 | 27.81 | 28.18 | 6,502,283 | -0.26(-0.92%) |
Jul 31, 2014 | 29.04 | 29.04 | 28.07 | 28.44 | 6,740,270 | -0.50(-1.72%) |
Jul 30, 2014 | 29.41 | 29.55 | 28.89 | 28.94 | 3,906,254 | -0.34(-1.18%) |
Jul 29, 2014 | 29.21 | 29.44 | 29.14 | 29.28 | 2,361,683 | +0.05(+0.19%) |
Jul 28, 2014 | 29.27 | 29.36 | 28.94 | 29.23 | 2,843,077 | -0.13(-0.43%) |
Jul 25, 2014 | 29.41 | 29.50 | 29.21 | 29.36 | 1,760,820 | -0.04(-0.12%) |
Jul 24, 2014 | 29.99 | 30.00 | 29.37 | 29.39 | 5,066,564 | -0.69(-2.29%) |
Jul 23, 2014 | 29.93 | 30.18 | 29.68 | 30.08 | 2,874,897 | +0.13(+0.42%) |
Jul 22, 2014 | 29.67 | 30.08 | 29.62 | 29.95 | 3,283,716 | +0.41(+1.38%) |
Jul 21, 2014 | 29.48 | 29.61 | 29.20 | 29.55 | 3,255,858 | +0.03(+0.09%) |
Jul 18, 2014 | 29.70 | 29.98 | 29.48 | 29.52 | 3,208,853 | -0.08(-0.28%) |
Jul 17, 2014 | 30.10 | 30.25 | 29.51 | 29.60 | 3,627,513 | -0.37(-1.24%) |
Jul 16, 2014 | 29.47 | 29.99 | 29.34 | 29.97 | 4,033,140 | +0.71(+2.42%) |
Jul 15, 2014 | 29.47 | 29.66 | 28.95 | 29.27 | 3,710,047 | +0.05(+0.19%) |
Jul 14, 2014 | 29.05 | 29.28 | 28.96 | 29.21 | 3,138,887 | +0.42(+1.45%) |
Jul 11, 2014 | 28.97 | 29.02 | 28.71 | 28.79 | 3,010,421 | -0.22(-0.75%) |
Jul 10, 2014 | 29.10 | 29.16 | 28.83 | 29.01 | 2,743,466 | -0.30(-1.02%) |
Jul 09, 2014 | 29.40 | 29.58 | 29.11 | 29.31 | 2,390,583 | -0.09(-0.31%) |
Jul 08, 2014 | 29.25 | 29.46 | 28.93 | 29.40 | 4,606,148 | +0.08(+0.28%) |
Jul 07, 2014 | 29.80 | 29.80 | 29.28 | 29.32 | 2,540,394 | -0.37(-1.25%) |
Jul 03, 2014 | 29.79 | 29.69 | 29.69 | 29.69 | 2,086,299 | +0.13(+0.43%) |
Jul 02, 2014 | 29.79 | 29.98 | 29.42 | 29.57 | 5,158,446 | -0.34(-1.15%) |
Jul 01, 2014 | 30.59 | 30.63 | 29.89 | 29.91 | 3,218,071 | -0.52(-1.70%) |
Jun 30, 2014 | 30.18 | 30.54 | 29.99 | 30.43 | 3,197,184 | +0.28(+0.93%) |
Jun 27, 2014 | 29.78 | 30.19 | 29.75 | 30.15 | 2,439,366 | +0.25(+0.85%) |
Jun 26, 2014 | 30.35 | 30.35 | 29.63 | 29.89 | 2,766,961 | -0.40(-1.32%) |
Jun 25, 2014 | 30.29 | 30.41 | 29.97 | 30.29 | 2,716,165 | -0.16(-0.54%) |
Jun 24, 2014 | 31.22 | 31.22 | 30.34 | 30.45 | 2,745,277 | -0.69(-2.21%) |
Jun 23, 2014 | 31.21 | 31.31 | 31.07 | 31.14 | 3,185,929 | -0.02(-0.06%) |
Jun 20, 2014 | 30.99 | 31.41 | 30.94 | 31.16 | 5,462,770 | +0.27(+0.88%) |
Jun 19, 2014 | 30.83 | 30.97 | 30.45 | 30.89 | 2,975,458 | +0.05(+0.15%) |
Jun 18, 2014 | 30.75 | 30.96 | 30.31 | 30.84 | 5,864,377 | +0.13(+0.41%) |
Jun 17, 2014 | 30.24 | 30.77 | 30.06 | 30.72 | 6,340,712 | +0.47(+1.56%) |
Jun 16, 2014 | 30.19 | 30.43 | 29.96 | 30.25 | 3,594,734 | +0.17(+0.57%) |
Jun 13, 2014 | 29.83 | 30.19 | 29.61 | 30.07 | 3,723,398 | +0.27(+0.91%) |
Jun 12, 2014 | 29.03 | 29.90 | 28.98 | 29.80 | 6,946,615 | +0.93(+3.23%) |
Jun 11, 2014 | 28.85 | 28.89 | 28.60 | 28.87 | 2,741,790 | -0.05(-0.16%) |
Jun 10, 2014 | 28.89 | 29.07 | 28.78 | 28.91 | 4,148,241 | +0.50(+1.75%) |
Jun 06, 2014 | 28.36 | 28.41 | 27.93 | 28.41 | 3,046,604 | +0.06(+0.22%) |
Jun 05, 2014 | 28.37 | 28.46 | 27.87 | 28.35 | 3,234,436 | -0.11(-0.38%) |
Jun 04, 2014 | 28.55 | 28.74 | 28.32 | 28.46 | 2,477,141 | -0.03(-0.10%) |
Jun 03, 2014 | 28.30 | 28.54 | 28.11 | 28.49 | 2,035,951 | +0.15(+0.54%) |
Jun 02, 2014 | 28.50 | 28.61 | 28.27 | 28.33 | 2,475,183 | -0.19(-0.67%) |
May 30, 2014 | 28.26 | 28.54 | 28.07 | 28.52 | 3,852,385 | +0.11(+0.38%) |
May 29, 2014 | 27.78 | 28.42 | 27.73 | 28.41 | 3,790,729 | +0.77(+2.79%) |
May 28, 2014 | 28.01 | 28.05 | 27.34 | 27.64 | 3,412,113 | -0.44(-1.55%) |
May 27, 2014 | 27.84 | 28.09 | 27.77 | 28.08 | 3,670,349 | +0.42(+1.51%) |
May 23, 2014 | 27.82 | 27.66 | 27.66 | 27.66 | 2,917,951 | -0.08(-0.29%) |
May 22, 2014 | 27.58 | 28.00 | 27.53 | 27.74 | 3,219,533 | +0.19(+0.69%) |
May 21, 2014 | 27.34 | 27.67 | 27.25 | 27.55 | 2,728,131 | +0.38(+1.40%) |
May 20, 2014 | 27.34 | 27.35 | 27.04 | 27.17 | 3,414,822 | -0.23(-0.83%) |
May 19, 2014 | 27.25 | 27.59 | 27.20 | 27.40 | 3,153,257 | +0.17(+0.63%) |
May 16, 2014 | 27.04 | 27.31 | 26.75 | 27.23 | 4,855,774 | +0.15(+0.54%) |
May 15, 2014 | 27.73 | 27.74 | 26.76 | 27.08 | 4,692,753 | -0.73(-2.61%) |
May 14, 2014 | 27.68 | 28.02 | 27.61 | 27.81 | 2,946,083 | +0.20(+0.72%) |
May 13, 2014 | 27.82 | 27.99 | 27.53 | 27.61 | 4,077,631 | -0.10(-0.36%) |
May 12, 2014 | 27.72 | 27.92 | 27.48 | 27.71 | 3,637,158 | +0.07(+0.26%) |
May 09, 2014 | 27.66 | 27.79 | 27.52 | 27.63 | 2,958,931 | -0.01(-0.03%) |
May 08, 2014 | 27.77 | 28.20 | 27.62 | 27.64 | 2,641,201 | -0.24(-0.88%) |
May 07, 2014 | 28.12 | 28.18 | 27.47 | 27.89 | 3,508,695 | -0.14(-0.49%) |
May 06, 2014 | 28.04 | 28.11 | 27.85 | 28.02 | 2,846,409 | -0.03(-0.10%) |
May 05, 2014 | 27.87 | 28.20 | 27.73 | 28.05 | 2,681,704 | +0.13(+0.45%) |
May 02, 2014 | 27.63 | 28.18 | 27.62 | 27.92 | 3,165,631 | +0.32(+1.15%) |
May 01, 2014 | 27.53 | 27.81 | 27.24 | 27.61 | 3,815,452 | -0.33(-1.17%) |
Apr 30, 2014 | 27.95 | 28.09 | 27.33 | 27.93 | 7,449,897 | -0.02(-0.07%) |
Apr 29, 2014 | 28.44 | 28.65 | 27.88 | 27.95 | 6,022,742 | -0.29(-1.03%) |
Apr 28, 2014 | 28.59 | 28.62 | 28.05 | 28.24 | 3,364,201 | -0.31(-1.08%) |
Apr 25, 2014 | 28.69 | 28.88 | 28.43 | 28.55 | 3,755,574 | -0.27(-0.94%) |
Apr 24, 2014 | 28.31 | 28.97 | 28.06 | 28.82 | 7,517,558 | +0.76(+2.71%) |
Apr 23, 2014 | 27.48 | 28.14 | 27.48 | 28.06 | 6,375,769 | +0.57(+2.08%) |
Apr 22, 2014 | 27.26 | 27.53 | 27.14 | 27.49 | 6,475,329 | +0.27(+1.00%) |
Apr 21, 2014 | 27.40 | 27.57 | 26.97 | 27.22 | 4,488,201 | -0.31(-1.12%) |
Apr 17, 2014 | 28.30 | 27.53 | 27.53 | 27.53 | 9,447,521 | -0.01(-0.03%) |
Apr 16, 2014 | 28.08 | 28.10 | 27.18 | 27.53 | 5,194,635 | -0.39(-1.40%) |
Apr 15, 2014 | 27.67 | 27.97 | 27.41 | 27.92 | 3,755,013 | +0.29(+1.05%) |
Apr 14, 2014 | 27.04 | 27.68 | 26.90 | 27.63 | 4,595,770 | +0.71(+2.63%) |
Apr 11, 2014 | 27.14 | 27.14 | 26.82 | 26.93 | 4,905,989 | -0.24(-0.87%) |
Apr 10, 2014 | 27.72 | 28.22 | 27.15 | 27.16 | 5,941,932 | -0.53(-1.93%) |
Apr 09, 2014 | 28.33 | 28.47 | 27.68 | 27.70 | 4,605,281 | -0.66(-2.33%) |
Apr 08, 2014 | 28.19 | 28.65 | 28.04 | 28.36 | 5,020,001 | +0.22(+0.77%) |
Apr 07, 2014 | 28.32 | 28.36 | 27.96 | 28.14 | 3,812,992 | -0.24(-0.83%) |
Apr 04, 2014 | 28.72 | 28.98 | 28.30 | 28.38 | 4,697,118 | -0.17(-0.60%) |
Apr 03, 2014 | 29.07 | 29.08 | 28.52 | 28.55 | 4,065,487 | -0.42(-1.44%) |
Apr 02, 2014 | 29.06 | 29.31 | 28.94 | 28.97 | 4,408,895 | -0.05(-0.19%) |
Apr 01, 2014 | 29.72 | 29.89 | 28.89 | 29.02 | 5,049,167 | -0.66(-2.23%) |
Mar 31, 2014 | 29.58 | 29.72 | 29.46 | 29.68 | 2,814,087 | +0.24(+0.83%) |
Mar 28, 2014 | 29.18 | 29.44 | 29.02 | 29.44 | 2,975,373 | +0.40(+1.37%) |
Mar 27, 2014 | 28.85 | 29.40 | 28.79 | 29.04 | 3,160,748 | +0.25(+0.88%) |
Mar 26, 2014 | 28.89 | 29.39 | 28.78 | 28.79 | 4,675,875 | +0.03(+0.09%) |
Mar 25, 2014 | 28.61 | 28.79 | 28.31 | 28.76 | 4,348,881 | +0.34(+1.21%) |
Mar 24, 2014 | 28.74 | 28.91 | 28.30 | 28.41 | 5,122,210 | -0.25(-0.89%) |
Mar 21, 2014 | 28.39 | 28.67 | 28.24 | 28.67 | 6,468,212 | +0.50(+1.77%) |
Mar 20, 2014 | 27.10 | 28.18 | 27.05 | 28.17 | 5,957,759 | +1.02(+3.77%) |
Mar 19, 2014 | 26.88 | 27.53 | 26.87 | 27.14 | 4,824,794 | +0.28(+1.05%) |
Mar 18, 2014 | 26.63 | 27.13 | 26.57 | 26.86 | 4,428,005 | +0.42(+1.58%) |
Mar 17, 2014 | 26.40 | 26.60 | 26.19 | 26.45 | 3,748,264 | +0.08(+0.31%) |
Mar 14, 2014 | 26.28 | 26.54 | 25.99 | 26.36 | 5,563,086 | +0.09(+0.35%) |
Mar 13, 2014 | 27.58 | 27.64 | 26.07 | 26.27 | 8,652,938 | -1.25(-4.55%) |
Mar 12, 2014 | 27.85 | 27.95 | 27.22 | 27.53 | 3,484,859 | -0.55(-1.97%) |
Mar 11, 2014 | 28.40 | 28.73 | 27.97 | 28.08 | 2,740,003 | -0.28(-0.99%) |
Mar 10, 2014 | 28.60 | 28.61 | 28.20 | 28.36 | 2,934,333 | -0.36(-1.26%) |
Mar 07, 2014 | 28.72 | 28.83 | 28.42 | 28.72 | 2,651,914 | +0.04(+0.13%) |
Mar 06, 2014 | 28.53 | 28.74 | 28.37 | 28.69 | 2,883,593 | +0.13(+0.44%) |
Mar 05, 2014 | 28.04 | 28.56 | 28.03 | 28.56 | 2,864,575 | +0.43(+1.51%) |
Mar 04, 2014 | 28.46 | 28.46 | 27.99 | 28.13 | 3,263,189 | -0.01(-0.03%) |