Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.25 | 21.61 | 20.75 | 21.38 | 2,577,132 | +0.02(+0.09%) |
Mar 30, 2015 | 21.77 | 22.10 | 21.28 | 21.36 | 3,274,274 | -0.23(-1.04%) |
Mar 27, 2015 | 20.99 | 22.37 | 20.81 | 21.59 | 4,112,618 | +0.66(+3.13%) |
Mar 26, 2015 | 20.81 | 21.36 | 20.58 | 20.93 | 4,047,478 | +0.23(+1.14%) |
Mar 25, 2015 | 20.73 | 21.09 | 20.36 | 20.70 | 5,839,382 | +0.07(+0.34%) |
Mar 24, 2015 | 22.73 | 23.10 | 20.62 | 20.62 | 9,516,630 | -1.87(-8.31%) |
Mar 23, 2015 | 21.05 | 24.27 | 20.99 | 22.50 | 22,726,162 | +1.45(+6.86%) |
Mar 20, 2015 | 19.09 | 21.12 | 18.96 | 21.05 | 12,528,568 | +2.08(+10.96%) |
Mar 19, 2015 | 19.31 | 19.38 | 18.73 | 18.97 | 3,845,696 | -0.41(-2.12%) |
Mar 18, 2015 | 17.89 | 19.64 | 17.41 | 19.38 | 13,528,484 | +2.16(+12.58%) |
Mar 17, 2015 | 17.10 | 17.29 | 16.66 | 17.21 | 2,534,306 | +0.11(+0.67%) |
Mar 16, 2015 | 17.65 | 17.89 | 17.04 | 17.10 | 4,729,990 | -0.88(-4.89%) |
Mar 13, 2015 | 17.57 | 19.18 | 17.39 | 17.98 | 20,249,690 | +1.36(+8.15%) |
Mar 12, 2015 | 16.65 | 16.69 | 16.48 | 16.62 | 3,047,264 | +0.07(+0.45%) |
Mar 11, 2015 | 16.46 | 16.59 | 16.40 | 16.55 | 2,614,818 | +0.04(+0.24%) |
Mar 10, 2015 | 16.48 | 16.62 | 16.23 | 16.51 | 2,695,218 | -0.02(-0.12%) |
Mar 09, 2015 | 16.43 | 16.59 | 16.31 | 16.53 | 3,677,344 | +0.19(+1.13%) |
Mar 06, 2015 | 16.00 | 16.57 | 15.93 | 16.34 | 7,426,820 | +0.45(+2.83%) |
Mar 05, 2015 | 15.65 | 15.96 | 15.25 | 15.89 | 4,456,194 | +0.17(+1.08%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.16 | 15.72 | 3,758,300 | +0.11(+0.67%) |
Mar 03, 2015 | 15.20 | 15.75 | 15.13 | 15.62 | 3,482,558 | +0.40(+2.63%) |
Mar 02, 2015 | 15.45 | 15.80 | 15.19 | 15.22 | 5,886,776 | -0.29(-1.84%) |
Feb 27, 2015 | 17.19 | 17.75 | 15.51 | 15.51 | 21,302,980 | -1.90(-10.94%) |
Feb 26, 2015 | 16.86 | 17.55 | 16.49 | 17.41 | 8,283,986 | +0.58(+3.45%) |
Feb 25, 2015 | 16.45 | 16.85 | 16.32 | 16.83 | 3,781,908 | +0.40(+2.43%) |
Feb 24, 2015 | 17.00 | 17.22 | 16.41 | 16.43 | 3,590,448 | -0.62(-3.64%) |
Feb 23, 2015 | 17.73 | 17.77 | 17.02 | 17.05 | 2,696,778 | -0.65(-3.67%) |
Feb 20, 2015 | 16.91 | 17.75 | 16.91 | 17.70 | 3,201,102 | +0.77(+4.52%) |
Feb 19, 2015 | 16.71 | 17.32 | 16.69 | 16.93 | 2,202,768 | +0.22(+1.35%) |
Feb 18, 2015 | 17.05 | 17.25 | 16.67 | 16.71 | 2,514,638 | -0.59(-3.38%) |
Feb 17, 2015 | 16.48 | 17.45 | 16.25 | 17.30 | 4,636,094 | +0.91(+5.52%) |
Feb 13, 2015 | 16.84 | 16.39 | 16.39 | 16.39 | 4,822,000 | -0.42(-2.50%) |
Feb 12, 2015 | 17.50 | 17.68 | 16.76 | 16.81 | 3,015,388 | -0.60(-3.45%) |
Feb 11, 2015 | 17.24 | 18.32 | 17.10 | 17.41 | 3,128,492 | +0.34(+1.96%) |
Feb 10, 2015 | 17.80 | 17.82 | 16.88 | 17.07 | 3,528,256 | -0.50(-2.84%) |
Feb 09, 2015 | 16.36 | 17.59 | 16.36 | 17.57 | 3,306,148 | +1.21(+7.39%) |
Feb 06, 2015 | 16.46 | 16.70 | 16.23 | 16.36 | 1,734,334 | -0.12(-0.76%) |
Feb 05, 2015 | 16.41 | 16.98 | 16.27 | 16.49 | 3,647,970 | +0.17(+1.07%) |
Feb 04, 2015 | 16.25 | 16.47 | 16.16 | 16.32 | 2,409,066 | +0.02(+0.09%) |
Feb 03, 2015 | 15.99 | 16.57 | 15.89 | 16.30 | 3,098,666 | +0.32(+2.00%) |
Feb 02, 2015 | 15.19 | 15.99 | 15.01 | 15.98 | 3,389,320 | +0.74(+4.86%) |
Jan 30, 2015 | 15.54 | 15.79 | 15.20 | 15.24 | 3,001,212 | -0.38(-2.43%) |
Jan 29, 2015 | 15.38 | 15.65 | 15.25 | 15.62 | 1,890,580 | +0.24(+1.59%) |
Jan 28, 2015 | 15.90 | 15.90 | 15.30 | 15.38 | 2,370,352 | -0.31(-2.01%) |
Jan 27, 2015 | 15.32 | 15.90 | 15.25 | 15.69 | 1,849,842 | +0.16(+1.06%) |
Jan 26, 2015 | 15.48 | 15.72 | 15.14 | 15.53 | 2,303,130 | +0.26(+1.67%) |
Jan 23, 2015 | 15.62 | 16.35 | 15.25 | 15.27 | 5,343,548 | -0.39(-2.52%) |
Jan 22, 2015 | 15.27 | 15.68 | 15.06 | 15.66 | 2,672,354 | +0.53(+3.54%) |
Jan 21, 2015 | 14.84 | 15.35 | 14.79 | 15.13 | 3,965,340 | +0.28(+1.89%) |
Jan 20, 2015 | 15.61 | 15.74 | 14.63 | 14.85 | 4,562,470 | -0.77(-4.93%) |
Jan 16, 2015 | 15.38 | 15.82 | 15.30 | 15.62 | 14,219,674 | +0.23(+1.53%) |
Jan 15, 2015 | 15.62 | 15.90 | 15.38 | 15.38 | 1,529,682 | -0.12(-0.77%) |
Jan 14, 2015 | 15.66 | 15.73 | 15.30 | 15.51 | 2,347,914 | -0.34(-2.15%) |
Jan 13, 2015 | 16.00 | 16.61 | 15.63 | 15.85 | 2,364,896 | -0.52(-3.18%) |
Jan 12, 2015 | 16.52 | 16.83 | 16.25 | 16.36 | 3,212,778 | -0.30(-1.77%) |
Jan 09, 2015 | 17.00 | 17.00 | 15.85 | 16.66 | 5,767,706 | -0.46(-2.72%) |
Jan 08, 2015 | 16.00 | 17.15 | 15.90 | 17.12 | 7,062,348 | +1.27(+7.98%) |
Jan 07, 2015 | 14.94 | 16.12 | 13.80 | 15.86 | 12,824,218 | +0.65(+4.27%) |
Jan 06, 2015 | 16.50 | 16.51 | 14.71 | 15.21 | 13,145,938 | -1.29(-7.82%) |
Jan 05, 2015 | 18.25 | 18.49 | 16.16 | 16.50 | 7,977,850 | -2.29(-12.19%) |
Jan 02, 2015 | 18.91 | 19.09 | 18.55 | 18.79 | 1,882,774 | -0.06(-0.32%) |
Dec 31, 2014 | 19.02 | 18.85 | 18.85 | 18.85 | 2,937,600 | -0.17(-0.89%) |
Dec 30, 2014 | 19.20 | 19.46 | 18.98 | 19.02 | 1,720,016 | -0.24(-1.25%) |
Dec 29, 2014 | 19.30 | 19.60 | 19.07 | 19.26 | 1,950,042 | +0.05(+0.26%) |
Dec 26, 2014 | 19.08 | 19.50 | 18.93 | 19.21 | 1,359,980 | +0.22(+1.16%) |
Dec 24, 2014 | 18.90 | 18.99 | 18.99 | 18.99 | 647,400 | +0.10(+0.53%) |
Dec 23, 2014 | 18.78 | 19.04 | 18.73 | 18.89 | 2,544,832 | +0.15(+0.80%) |
Dec 22, 2014 | 19.07 | 19.08 | 18.62 | 18.74 | 2,119,926 | -0.24(-1.26%) |
Dec 19, 2014 | 18.96 | 19.45 | 18.91 | 18.98 | 4,924,558 | +0.03(+0.16%) |
Dec 18, 2014 | 19.18 | 19.35 | 18.88 | 18.95 | 1,745,078 | +0.08(+0.42%) |
Dec 17, 2014 | 18.68 | 19.08 | 17.73 | 18.87 | 3,879,878 | +0.19(+1.02%) |
Dec 16, 2014 | 18.50 | 19.16 | 18.38 | 18.68 | 3,145,804 | +0.10(+0.54%) |
Dec 15, 2014 | 19.57 | 19.64 | 18.55 | 18.58 | 2,434,482 | -0.82(-4.20%) |
Dec 12, 2014 | 20.10 | 20.36 | 19.34 | 19.39 | 2,592,752 | -0.96(-4.72%) |
Dec 11, 2014 | 20.19 | 20.62 | 20.18 | 20.36 | 1,937,708 | +0.16(+0.77%) |
Dec 10, 2014 | 20.80 | 21.05 | 20.16 | 20.20 | 3,337,908 | -0.77(-3.65%) |
Dec 09, 2014 | 20.75 | 21.30 | 20.58 | 20.96 | 2,708,986 | -0.02(-0.10%) |
Dec 08, 2014 | 21.29 | 21.32 | 20.82 | 20.98 | 2,936,310 | -0.32(-1.50%) |
Dec 05, 2014 | 21.50 | 21.50 | 21.09 | 21.30 | 3,552,156 | -0.12(-0.56%) |
Dec 04, 2014 | 20.91 | 21.43 | 20.88 | 21.43 | 3,206,332 | +0.39(+1.83%) |
Dec 03, 2014 | 21.18 | 21.34 | 20.89 | 21.04 | 3,108,730 | -0.15(-0.71%) |
Dec 02, 2014 | 20.86 | 21.57 | 20.82 | 21.19 | 3,409,996 | +0.34(+1.61%) |
Dec 01, 2014 | 21.30 | 21.45 | 20.80 | 20.86 | 4,916,656 | -0.77(-3.56%) |
Nov 28, 2014 | 21.71 | 21.84 | 21.50 | 21.62 | 3,609,626 | -0.07(-0.32%) |
Nov 26, 2014 | 21.00 | 21.70 | 21.70 | 21.70 | 7,444,400 | +0.70(+3.33%) |
Nov 25, 2014 | 20.54 | 21.08 | 20.54 | 21.00 | 5,655,490 | +0.46(+2.24%) |
Nov 24, 2014 | 20.43 | 20.68 | 20.00 | 20.54 | 3,297,062 | +0.11(+0.54%) |
Nov 21, 2014 | 20.00 | 20.90 | 20.00 | 20.43 | 5,058,298 | +0.46(+2.28%) |
Nov 20, 2014 | 19.23 | 19.98 | 19.17 | 19.97 | 5,323,054 | +0.64(+3.31%) |
Nov 19, 2014 | 19.27 | 19.55 | 19.05 | 19.33 | 3,590,974 | +0.17(+0.89%) |
Nov 18, 2014 | 19.20 | 19.29 | 19.00 | 19.16 | 3,727,380 | -0.09(-0.47%) |
Nov 17, 2014 | 19.25 | 19.35 | 19.05 | 19.25 | 4,268,368 | +0.00(+0.00%) |
Nov 14, 2014 | 18.59 | 19.38 | 18.52 | 19.25 | 6,831,658 | +0.32(+1.72%) |
Nov 13, 2014 | 18.86 | 19.04 | 18.80 | 18.93 | 3,202,494 | +0.02(+0.11%) |
Nov 12, 2014 | 18.75 | 19.10 | 18.48 | 18.91 | 5,730,414 | +0.13(+0.69%) |
Nov 11, 2014 | 19.11 | 19.24 | 18.61 | 18.77 | 4,286,268 | -0.30(-1.55%) |
Nov 10, 2014 | 18.75 | 19.20 | 18.75 | 19.07 | 5,239,746 | +0.32(+1.71%) |
Nov 07, 2014 | 20.00 | 20.14 | 18.67 | 18.75 | 11,581,144 | -1.25(-6.23%) |
Nov 06, 2014 | 20.02 | 20.43 | 19.72 | 20.00 | 8,030,686 | +0.11(+0.53%) |
Nov 05, 2014 | 22.00 | 22.13 | 19.80 | 19.89 | 16,406,754 | -2.24(-10.12%) |
Nov 04, 2014 | 23.96 | 24.35 | 22.01 | 22.13 | 25,748,566 | -5.82(-20.82%) |
Nov 03, 2014 | 26.55 | 28.37 | 26.50 | 27.95 | 16,009,762 | +1.72(+6.56%) |
Oct 31, 2014 | 25.51 | 26.48 | 25.49 | 26.23 | 4,364,796 | +0.95(+3.76%) |
Oct 30, 2014 | 25.07 | 25.38 | 24.73 | 25.28 | 2,000,354 | +0.31(+1.24%) |
Oct 29, 2014 | 25.00 | 25.41 | 24.58 | 24.97 | 2,811,420 | +0.18(+0.75%) |
Oct 28, 2014 | 25.20 | 25.25 | 24.32 | 24.79 | 3,900,374 | -0.21(-0.86%) |
Oct 27, 2014 | 25.77 | 25.80 | 24.93 | 25.00 | 2,758,184 | -0.80(-3.10%) |
Oct 24, 2014 | 25.48 | 26.28 | 25.32 | 25.80 | 2,532,554 | +0.19(+0.72%) |
Oct 23, 2014 | 25.25 | 25.70 | 24.88 | 25.61 | 2,384,092 | +0.84(+3.41%) |
Oct 22, 2014 | 26.16 | 26.20 | 24.77 | 24.77 | 4,831,322 | -1.64(-6.19%) |
Oct 21, 2014 | 23.68 | 26.61 | 23.65 | 26.41 | 5,710,872 | +2.85(+12.10%) |
Oct 20, 2014 | 23.20 | 23.55 | 22.52 | 23.55 | 2,901,960 | +0.84(+3.70%) |
Oct 17, 2014 | 23.77 | 23.95 | 22.66 | 22.71 | 2,285,498 | -0.73(-3.09%) |
Oct 16, 2014 | 23.25 | 24.10 | 23.25 | 23.44 | 2,103,218 | -0.55(-2.31%) |
Oct 15, 2014 | 23.52 | 24.18 | 22.52 | 24.00 | 3,092,594 | +0.02(+0.08%) |
Oct 14, 2014 | 22.19 | 23.98 | 21.91 | 23.98 | 5,231,436 | +2.07(+9.45%) |
Oct 13, 2014 | 23.17 | 23.55 | 21.80 | 21.91 | 2,885,512 | -1.31(-5.66%) |
Oct 10, 2014 | 21.65 | 23.25 | 21.65 | 23.22 | 6,657,412 | +1.30(+5.93%) |
Oct 09, 2014 | 22.70 | 22.73 | 21.74 | 21.92 | 2,997,806 | -0.63(-2.82%) |
Oct 08, 2014 | 22.62 | 23.00 | 21.60 | 22.55 | 4,275,136 | -0.29(-1.25%) |
Oct 07, 2014 | 23.36 | 24.01 | 22.52 | 22.84 | 8,236,802 | -0.81(-3.42%) |
Oct 06, 2014 | 22.70 | 24.52 | 22.55 | 23.65 | 7,305,962 | +1.34(+6.03%) |
Oct 03, 2014 | 22.00 | 22.54 | 21.88 | 22.30 | 6,649,836 | +0.46(+2.11%) |
Oct 02, 2014 | 21.68 | 21.95 | 21.39 | 21.84 | 2,349,226 | +0.03(+0.14%) |
Oct 01, 2014 | 21.87 | 22.11 | 21.69 | 21.82 | 2,277,936 | -0.06(-0.27%) |
Sep 30, 2014 | 21.50 | 21.99 | 21.08 | 21.88 | 3,832,142 | +0.38(+1.77%) |
Sep 29, 2014 | 21.82 | 21.98 | 21.45 | 21.50 | 1,360,286 | -0.40(-1.85%) |
Sep 26, 2014 | 21.80 | 21.99 | 21.34 | 21.90 | 2,052,990 | +0.14(+0.64%) |
Sep 25, 2014 | 22.27 | 22.39 | 21.75 | 21.76 | 2,287,528 | -0.49(-2.20%) |
Sep 24, 2014 | 22.04 | 22.62 | 21.75 | 22.25 | 3,643,252 | +0.20(+0.93%) |
Sep 23, 2014 | 20.61 | 22.50 | 20.38 | 22.05 | 10,308,158 | +1.94(+9.65%) |
Sep 22, 2014 | 22.38 | 22.38 | 19.32 | 20.11 | 10,079,940 | -2.31(-10.31%) |
Sep 19, 2014 | 22.91 | 23.00 | 22.30 | 22.41 | 5,335,810 | -0.41(-1.82%) |
Sep 18, 2014 | 22.66 | 23.07 | 22.66 | 22.83 | 2,861,478 | +0.22(+0.97%) |
Sep 17, 2014 | 22.39 | 22.75 | 22.38 | 22.61 | 1,553,754 | +0.23(+1.05%) |
Sep 16, 2014 | 22.57 | 22.60 | 22.25 | 22.38 | 2,107,252 | -0.29(-1.26%) |
Sep 15, 2014 | 22.91 | 23.12 | 22.56 | 22.66 | 2,849,602 | -0.36(-1.54%) |
Sep 12, 2014 | 22.95 | 23.11 | 22.86 | 23.02 | 2,244,184 | -0.09(-0.41%) |
Sep 11, 2014 | 22.64 | 23.30 | 22.64 | 23.11 | 3,101,714 | +0.23(+1.01%) |
Sep 10, 2014 | 23.27 | 23.27 | 22.64 | 22.88 | 4,263,086 | -0.37(-1.57%) |
Sep 09, 2014 | 24.25 | 24.35 | 23.12 | 23.25 | 6,752,750 | -1.14(-4.68%) |
Sep 08, 2014 | 24.85 | 25.03 | 24.33 | 24.39 | 2,393,348 | -0.52(-2.09%) |
Sep 05, 2014 | 24.69 | 24.93 | 24.48 | 24.91 | 1,314,460 | +0.26(+1.05%) |
Sep 04, 2014 | 24.89 | 25.05 | 24.55 | 24.64 | 1,417,130 | -0.25(-1.00%) |
Sep 03, 2014 | 24.99 | 25.24 | 24.20 | 24.89 | 2,947,390 | -0.08(-0.32%) |
Sep 02, 2014 | 25.50 | 25.50 | 24.76 | 24.98 | 3,454,860 | -0.51(-2.02%) |
Aug 29, 2014 | 25.75 | 25.49 | 25.49 | 25.49 | 2,257,400 | -0.07(-0.27%) |
Aug 28, 2014 | 25.34 | 25.75 | 25.05 | 25.56 | 2,084,684 | +0.01(+0.06%) |
Aug 27, 2014 | 24.83 | 26.07 | 24.57 | 25.55 | 6,122,662 | +0.80(+3.23%) |
Aug 26, 2014 | 24.95 | 25.02 | 24.40 | 24.75 | 1,964,880 | -0.24(-0.98%) |
Aug 25, 2014 | 25.02 | 25.31 | 24.86 | 24.99 | 2,045,096 | +0.01(+0.06%) |
Aug 22, 2014 | 25.00 | 25.12 | 24.80 | 24.98 | 2,649,676 | +0.04(+0.16%) |
Aug 21, 2014 | 25.05 | 25.19 | 24.95 | 24.93 | 2,933,032 | -0.12(-0.46%) |
Aug 20, 2014 | 25.38 | 25.41 | 24.89 | 25.05 | 3,657,264 | -0.43(-1.71%) |
Aug 19, 2014 | 25.43 | 25.96 | 25.38 | 25.48 | 2,510,404 | -0.03(-0.12%) |
Aug 18, 2014 | 25.75 | 25.88 | 25.47 | 25.52 | 2,188,318 | -0.21(-0.82%) |
Aug 15, 2014 | 26.28 | 26.32 | 25.39 | 25.73 | 3,357,140 | -0.45(-1.72%) |
Aug 14, 2014 | 26.14 | 26.30 | 25.91 | 26.18 | 1,514,306 | +0.20(+0.77%) |
Aug 13, 2014 | 26.25 | 26.55 | 25.80 | 25.98 | 3,349,302 | -0.07(-0.27%) |
Aug 12, 2014 | 26.95 | 26.95 | 25.92 | 26.05 | 4,884,426 | -0.65(-2.45%) |
Aug 11, 2014 | 26.15 | 27.69 | 26.13 | 26.70 | 7,188,832 | +0.95(+3.71%) |
Aug 08, 2014 | 25.00 | 25.86 | 24.88 | 25.75 | 3,623,036 | +0.75(+2.98%) |
Aug 07, 2014 | 25.07 | 25.21 | 24.77 | 25.00 | 3,280,014 | +0.09(+0.36%) |
Aug 06, 2014 | 24.80 | 25.07 | 24.13 | 24.91 | 6,830,050 | +0.11(+0.46%) |
Aug 05, 2014 | 25.34 | 25.82 | 24.52 | 24.80 | 7,896,846 | -0.85(-3.33%) |
Aug 04, 2014 | 26.73 | 26.73 | 25.00 | 25.65 | 7,408,190 | -0.64(-2.42%) |
Aug 01, 2014 | 26.68 | 26.75 | 26.25 | 26.29 | 5,631,662 | +0.09(+0.32%) |
Jul 31, 2014 | 27.73 | 28.09 | 26.16 | 26.20 | 8,623,710 | -1.71(-6.14%) |
Jul 30, 2014 | 29.25 | 29.35 | 27.75 | 27.91 | 9,258,534 | -1.26(-4.32%) |
Jul 29, 2014 | 29.71 | 30.98 | 28.77 | 29.18 | 20,934,726 | -4.57(-13.53%) |
Jul 28, 2014 | 33.42 | 34.84 | 33.12 | 33.74 | 13,440,704 | +0.71(+2.15%) |
Jul 25, 2014 | 33.00 | 33.55 | 32.84 | 33.03 | 3,607,536 | +0.11(+0.32%) |
Jul 24, 2014 | 33.09 | 33.58 | 32.60 | 32.92 | 6,359,976 | -0.13(-0.39%) |
Jul 23, 2014 | 33.08 | 33.33 | 32.35 | 33.05 | 13,252,362 | -0.83(-2.45%) |
Jul 22, 2014 | 27.14 | 34.12 | 26.25 | 33.88 | 55,895,712 | +6.87(+25.45%) |
Jul 21, 2014 | 30.25 | 30.32 | 26.68 | 27.01 | 22,519,688 | -3.41(-11.21%) |
Jul 18, 2014 | 29.75 | 30.62 | 29.62 | 30.42 | 1,994,802 | +0.50(+1.67%) |
Jul 17, 2014 | 30.73 | 31.02 | 29.88 | 29.92 | 4,654,736 | -0.84(-2.73%) |
Jul 16, 2014 | 32.42 | 32.42 | 30.50 | 30.76 | 5,512,794 | -1.57(-4.84%) |
Jul 15, 2014 | 32.22 | 32.43 | 32.20 | 32.33 | 1,183,084 | +0.09(+0.26%) |
Jul 14, 2014 | 32.33 | 32.50 | 32.03 | 32.24 | 2,320,934 | -0.00(-0.02%) |
Jul 11, 2014 | 32.60 | 32.80 | 32.16 | 32.24 | 2,857,472 | -0.25(-0.77%) |
Jul 10, 2014 | 32.37 | 32.53 | 32.01 | 32.49 | 1,764,374 | -0.37(-1.11%) |
Jul 09, 2014 | 32.80 | 33.23 | 32.54 | 32.86 | 1,568,978 | +0.12(+0.37%) |
Jul 08, 2014 | 33.00 | 33.00 | 32.41 | 32.74 | 1,591,922 | -0.35(-1.06%) |
Jul 07, 2014 | 32.95 | 33.35 | 32.77 | 33.09 | 1,740,286 | +0.04(+0.12%) |
Jul 03, 2014 | 32.94 | 33.05 | 33.05 | 33.05 | 1,313,200 | +0.23(+0.72%) |
Jul 02, 2014 | 32.41 | 32.91 | 32.34 | 32.81 | 1,537,878 | +0.41(+1.27%) |
Jul 01, 2014 | 32.30 | 32.60 | 32.03 | 32.41 | 3,556,562 | +0.13(+0.42%) |
Jun 30, 2014 | 32.60 | 32.69 | 32.13 | 32.27 | 1,988,602 | -0.30(-0.92%) |
Jun 27, 2014 | 32.16 | 32.74 | 31.96 | 32.57 | 3,858,266 | +0.45(+1.40%) |
Jun 26, 2014 | 31.96 | 32.31 | 31.93 | 32.12 | 1,458,942 | +0.06(+0.20%) |
Jun 25, 2014 | 31.80 | 33.41 | 31.76 | 32.05 | 2,414,416 | +0.18(+0.55%) |
Jun 24, 2014 | 32.90 | 32.99 | 31.75 | 31.88 | 4,736,242 | -0.96(-2.94%) |
Jun 23, 2014 | 32.39 | 33.26 | 32.34 | 32.84 | 2,390,692 | +0.39(+1.22%) |
Jun 20, 2014 | 32.74 | 32.95 | 32.40 | 32.45 | 3,653,992 | -0.29(-0.89%) |
Jun 19, 2014 | 32.48 | 32.82 | 32.28 | 32.74 | 1,862,448 | +0.40(+1.22%) |
Jun 18, 2014 | 31.79 | 32.35 | 31.73 | 32.34 | 1,208,688 | +0.50(+1.59%) |
Jun 17, 2014 | 31.75 | 31.89 | 31.51 | 31.84 | 1,072,462 | +0.04(+0.14%) |
Jun 16, 2014 | 31.51 | 31.91 | 31.38 | 31.80 | 1,164,920 | +0.26(+0.81%) |
Jun 13, 2014 | 31.44 | 31.79 | 31.23 | 31.54 | 2,185,736 | +0.02(+0.08%) |
Jun 12, 2014 | 31.57 | 31.72 | 31.30 | 31.52 | 1,642,552 | -0.06(-0.21%) |
Jun 11, 2014 | 31.68 | 31.84 | 31.35 | 31.58 | 1,730,580 | -0.22(-0.68%) |
Jun 10, 2014 | 31.69 | 32.17 | 31.34 | 31.80 | 2,557,340 | -0.48(-1.47%) |
Jun 06, 2014 | 32.69 | 32.97 | 32.27 | 32.27 | 1,930,396 | -0.40(-1.22%) |
Jun 05, 2014 | 32.41 | 32.75 | 32.22 | 32.67 | 1,164,600 | +0.27(+0.85%) |
Jun 04, 2014 | 32.25 | 32.62 | 32.06 | 32.40 | 1,906,814 | +0.06(+0.19%) |
Jun 03, 2014 | 32.33 | 32.61 | 32.15 | 32.34 | 2,266,832 | -0.06(-0.19%) |
Jun 02, 2014 | 32.50 | 32.84 | 32.39 | 32.40 | 2,091,414 | -0.02(-0.06%) |
May 30, 2014 | 32.51 | 32.66 | 32.27 | 32.41 | 1,887,436 | -0.15(-0.46%) |
May 29, 2014 | 32.65 | 32.79 | 32.34 | 32.56 | 1,731,828 | +0.06(+0.18%) |
May 28, 2014 | 32.23 | 32.75 | 31.84 | 32.51 | 2,453,774 | +0.23(+0.71%) |
May 27, 2014 | 32.05 | 32.45 | 32.00 | 32.27 | 1,810,146 | +0.30(+0.94%) |
May 23, 2014 | 31.56 | 31.98 | 31.98 | 31.98 | 1,129,200 | +0.43(+1.35%) |
May 22, 2014 | 31.68 | 31.93 | 31.39 | 31.55 | 673,528 | -0.13(-0.41%) |
May 21, 2014 | 31.32 | 31.90 | 31.30 | 31.68 | 2,272,830 | +0.57(+1.83%) |
May 20, 2014 | 31.34 | 31.64 | 31.11 | 31.11 | 1,806,770 | -0.33(-1.05%) |
May 19, 2014 | 30.64 | 31.50 | 30.64 | 31.44 | 2,896,432 | +0.59(+1.91%) |
May 16, 2014 | 30.73 | 31.08 | 30.54 | 30.85 | 3,290,412 | +0.12(+0.39%) |
May 15, 2014 | 30.63 | 30.84 | 30.11 | 30.73 | 2,761,532 | +0.11(+0.36%) |
May 14, 2014 | 30.62 | 30.80 | 30.52 | 30.62 | 1,374,286 | +0.04(+0.13%) |
May 13, 2014 | 30.70 | 30.86 | 30.22 | 30.58 | 1,971,696 | -0.04(-0.13%) |
May 12, 2014 | 30.95 | 30.97 | 29.77 | 30.62 | 3,841,436 | -0.23(-0.75%) |
May 09, 2014 | 30.60 | 31.00 | 30.50 | 30.85 | 2,230,468 | +0.04(+0.11%) |
May 08, 2014 | 30.87 | 31.25 | 30.50 | 30.82 | 2,070,696 | -0.12(-0.40%) |
May 07, 2014 | 30.10 | 31.21 | 29.89 | 30.94 | 5,922,704 | +1.16(+3.90%) |
May 06, 2014 | 29.96 | 30.25 | 29.64 | 29.78 | 2,694,954 | -0.42(-1.41%) |
May 05, 2014 | 29.86 | 30.41 | 29.50 | 30.20 | 1,869,992 | +0.23(+0.77%) |
May 02, 2014 | 29.90 | 30.10 | 29.30 | 29.98 | 2,806,320 | +0.18(+0.60%) |
May 01, 2014 | 29.96 | 30.75 | 29.12 | 29.80 | 3,385,682 | -0.19(-0.65%) |
Apr 30, 2014 | 30.07 | 30.50 | 29.48 | 29.99 | 4,524,642 | -0.09(-0.28%) |
Apr 29, 2014 | 29.51 | 30.96 | 29.01 | 30.07 | 11,010,686 | +0.65(+2.21%) |
Apr 28, 2014 | 29.00 | 29.70 | 28.95 | 29.43 | 5,531,506 | +0.51(+1.76%) |
Apr 25, 2014 | 28.55 | 29.00 | 28.54 | 28.91 | 1,793,196 | +0.12(+0.42%) |
Apr 24, 2014 | 28.93 | 28.95 | 28.52 | 28.80 | 1,971,128 | -0.04(-0.14%) |
Apr 23, 2014 | 29.00 | 29.27 | 28.43 | 28.84 | 2,568,776 | -0.33(-1.13%) |
Apr 22, 2014 | 28.72 | 29.50 | 28.65 | 29.16 | 3,373,348 | +0.52(+1.80%) |
Apr 21, 2014 | 27.84 | 28.73 | 27.67 | 28.65 | 3,622,612 | +1.10(+3.99%) |
Apr 17, 2014 | 27.66 | 27.55 | 27.55 | 27.55 | 7,639,200 | -0.09(-0.31%) |
Apr 16, 2014 | 27.50 | 27.98 | 27.04 | 27.64 | 4,407,564 | +0.22(+0.80%) |
Apr 15, 2014 | 27.00 | 28.07 | 25.69 | 27.41 | 9,130,778 | +0.54(+2.01%) |
Apr 14, 2014 | 26.38 | 28.28 | 26.27 | 26.88 | 12,417,530 | +1.14(+4.41%) |
Apr 11, 2014 | 29.72 | 30.65 | 25.59 | 25.74 | 17,665,884 | -4.18(-13.97%) |
Apr 10, 2014 | 29.93 | 30.25 | 29.62 | 29.92 | 4,573,994 | -0.02(-0.07%) |
Apr 09, 2014 | 29.06 | 29.99 | 29.00 | 29.94 | 4,978,386 | +1.04(+3.58%) |
Apr 08, 2014 | 28.75 | 28.93 | 27.85 | 28.91 | 2,744,030 | +0.32(+1.12%) |
Apr 07, 2014 | 28.62 | 28.95 | 28.12 | 28.59 | 2,039,978 | +0.01(+0.03%) |
Apr 04, 2014 | 29.38 | 29.50 | 28.55 | 28.57 | 3,217,386 | -0.84(-2.86%) |
Apr 03, 2014 | 29.47 | 29.90 | 28.91 | 29.41 | 3,169,052 | +0.01(+0.03%) |
Apr 02, 2014 | 29.25 | 29.44 | 28.82 | 29.41 | 4,032,824 | +0.30(+1.05%) |