Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.03 | 27.05 | 26.75 | 26.90 | 14,569,392 | -0.08(-0.28%) |
Apr 29, 2015 | 27.02 | 27.07 | 26.78 | 26.97 | 15,927,279 | -0.08(-0.30%) |
Apr 28, 2015 | 27.30 | 27.37 | 26.98 | 27.05 | 16,464,603 | -0.27(-0.99%) |
Apr 27, 2015 | 27.53 | 27.58 | 27.20 | 27.32 | 13,423,570 | -0.14(-0.52%) |
Apr 24, 2015 | 27.69 | 27.69 | 27.38 | 27.47 | 10,821,046 | -0.14(-0.52%) |
Apr 23, 2015 | 27.35 | 27.67 | 27.32 | 27.61 | 18,869,724 | +0.31(+1.13%) |
Apr 22, 2015 | 27.11 | 27.38 | 26.88 | 27.30 | 11,935,702 | +0.28(+1.05%) |
Apr 21, 2015 | 27.11 | 27.28 | 26.98 | 27.01 | 12,871,928 | -0.06(-0.23%) |
Apr 20, 2015 | 27.27 | 27.50 | 26.94 | 27.07 | 18,314,812 | -0.12(-0.43%) |
Apr 17, 2015 | 26.88 | 27.25 | 26.83 | 27.19 | 21,319,454 | +0.14(+0.50%) |
Apr 16, 2015 | 26.83 | 27.31 | 26.65 | 27.06 | 24,467,748 | +0.15(+0.58%) |
Apr 15, 2015 | 26.66 | 26.95 | 26.66 | 26.90 | 19,493,552 | +0.26(+0.98%) |
Apr 14, 2015 | 26.62 | 26.70 | 26.54 | 26.64 | 14,134,625 | +0.02(+0.07%) |
Apr 13, 2015 | 26.59 | 26.70 | 26.54 | 26.62 | 16,421,948 | +0.03(+0.12%) |
Apr 10, 2015 | 26.24 | 26.60 | 26.17 | 26.59 | 19,769,350 | +0.37(+1.39%) |
Apr 09, 2015 | 25.99 | 26.23 | 25.97 | 26.23 | 12,479,533 | +0.18(+0.69%) |
Apr 08, 2015 | 25.90 | 26.25 | 25.86 | 26.05 | 12,274,034 | +0.04(+0.14%) |
Apr 07, 2015 | 26.00 | 26.15 | 25.95 | 26.01 | 11,160,497 | +0.01(+0.05%) |
Apr 06, 2015 | 25.84 | 26.11 | 25.76 | 26.00 | 8,850,135 | +0.15(+0.60%) |
Apr 02, 2015 | 25.90 | 25.84 | 25.84 | 25.84 | 10,009,367 | -0.12(-0.48%) |
Apr 01, 2015 | 26.29 | 26.29 | 25.93 | 25.97 | 13,402,962 | -0.09(-0.33%) |
Mar 31, 2015 | 25.94 | 26.19 | 25.84 | 26.05 | 17,294,798 | -0.01(-0.02%) |
Mar 30, 2015 | 25.99 | 26.15 | 25.87 | 26.06 | 18,691,398 | +0.50(+1.94%) |
Mar 27, 2015 | 25.53 | 25.76 | 25.47 | 25.56 | 11,355,949 | -0.01(-0.02%) |
Mar 26, 2015 | 25.71 | 25.76 | 25.46 | 25.57 | 10,633,468 | +0.09(+0.36%) |
Mar 25, 2015 | 25.71 | 25.82 | 25.47 | 25.48 | 14,897,357 | -0.06(-0.22%) |
Mar 24, 2015 | 26.15 | 26.17 | 25.52 | 25.53 | 15,224,676 | -0.58(-2.21%) |
Mar 23, 2015 | 26.03 | 26.20 | 25.86 | 26.11 | 14,315,446 | +0.02(+0.07%) |
Mar 20, 2015 | 25.72 | 26.09 | 25.70 | 26.09 | 34,265,620 | +0.37(+1.42%) |
Mar 19, 2015 | 25.69 | 25.80 | 25.56 | 25.72 | 13,076,876 | -0.02(-0.07%) |
Mar 18, 2015 | 25.38 | 25.90 | 25.25 | 25.74 | 19,388,610 | +0.45(+1.79%) |
Mar 17, 2015 | 25.15 | 25.32 | 24.94 | 25.29 | 16,359,052 | +0.13(+0.52%) |
Mar 16, 2015 | 24.64 | 25.24 | 24.60 | 25.16 | 18,205,744 | +0.43(+1.75%) |
Mar 13, 2015 | 24.49 | 24.75 | 24.44 | 24.73 | 13,449,147 | +0.09(+0.38%) |
Mar 12, 2015 | 24.73 | 24.73 | 24.50 | 24.63 | 12,173,987 | -0.02(-0.10%) |
Mar 11, 2015 | 24.79 | 24.84 | 24.59 | 24.66 | 13,594,856 | -0.17(-0.70%) |
Mar 10, 2015 | 24.68 | 24.93 | 24.58 | 24.83 | 15,324,870 | +0.00(+0.00%) |
Mar 09, 2015 | 24.97 | 25.11 | 24.80 | 24.83 | 14,695,374 | -0.20(-0.79%) |
Mar 06, 2015 | 25.17 | 25.25 | 24.93 | 25.03 | 14,134,086 | -0.27(-1.05%) |
Mar 05, 2015 | 25.35 | 25.51 | 25.26 | 25.30 | 9,032,712 | -0.12(-0.49%) |
Mar 04, 2015 | 25.40 | 25.44 | 25.45 | 25.42 | 12,573,295 | -0.03(-0.12%) |
Mar 03, 2015 | 25.37 | 25.52 | 25.11 | 25.45 | 12,634,189 | +0.16(+0.64%) |
Mar 02, 2015 | 25.41 | 25.57 | 25.25 | 25.29 | 17,614,530 | -0.11(-0.44%) |
Feb 27, 2015 | 25.54 | 25.63 | 25.28 | 25.40 | 17,184,268 | -0.13(-0.51%) |
Feb 26, 2015 | 26.02 | 26.03 | 25.41 | 25.53 | 17,546,420 | -0.55(-2.11%) |
Feb 25, 2015 | 26.12 | 26.21 | 26.03 | 26.08 | 11,667,354 | -0.04(-0.14%) |
Feb 24, 2015 | 26.03 | 26.21 | 25.93 | 26.12 | 12,720,234 | +0.09(+0.33%) |
Feb 23, 2015 | 25.84 | 26.03 | 25.78 | 26.03 | 12,355,578 | +0.10(+0.38%) |
Feb 20, 2015 | 25.94 | 26.03 | 25.76 | 25.94 | 15,675,942 | -0.09(-0.33%) |
Feb 19, 2015 | 25.87 | 26.10 | 25.87 | 26.02 | 12,741,853 | -0.11(-0.40%) |
Feb 18, 2015 | 25.92 | 26.15 | 25.89 | 26.13 | 12,709,240 | +0.05(+0.19%) |
Feb 17, 2015 | 26.00 | 26.17 | 25.87 | 26.08 | 14,595,281 | +0.08(+0.31%) |
Feb 13, 2015 | 25.97 | 26.00 | 26.00 | 26.00 | 13,775,956 | +0.13(+0.50%) |
Feb 12, 2015 | 25.74 | 25.90 | 25.60 | 25.87 | 13,362,309 | +0.34(+1.33%) |
Feb 11, 2015 | 25.63 | 25.80 | 25.40 | 25.53 | 13,101,048 | -0.21(-0.82%) |
Feb 10, 2015 | 25.58 | 25.76 | 25.40 | 25.74 | 12,827,081 | +0.22(+0.85%) |
Feb 09, 2015 | 25.66 | 25.77 | 25.39 | 25.52 | 13,224,635 | -0.13(-0.51%) |
Feb 06, 2015 | 25.80 | 25.85 | 25.57 | 25.65 | 13,236,579 | -0.05(-0.19%) |
Feb 05, 2015 | 25.58 | 25.76 | 25.45 | 25.70 | 15,217,991 | +0.43(+1.69%) |
Feb 04, 2015 | 25.56 | 25.56 | 25.21 | 25.27 | 20,639,284 | -0.42(-1.64%) |
Feb 03, 2015 | 25.96 | 26.00 | 25.50 | 25.69 | 25,393,612 | -0.09(-0.34%) |
Feb 02, 2015 | 25.62 | 25.82 | 24.99 | 25.78 | 21,886,458 | +0.35(+1.39%) |
Jan 30, 2015 | 24.98 | 25.72 | 24.90 | 25.43 | 23,655,512 | +0.21(+0.84%) |
Jan 29, 2015 | 25.40 | 25.41 | 24.75 | 25.22 | 23,004,876 | -0.12(-0.49%) |
Jan 28, 2015 | 26.02 | 26.04 | 25.25 | 25.34 | 23,289,364 | -0.66(-2.52%) |
Jan 27, 2015 | 25.84 | 26.04 | 25.82 | 26.00 | 15,357,675 | +0.10(+0.38%) |
Jan 26, 2015 | 26.09 | 26.13 | 25.74 | 25.90 | 15,186,051 | +0.00(+0.00%) |
Jan 23, 2015 | 26.04 | 26.06 | 25.71 | 25.90 | 18,372,354 | +0.12(+0.45%) |
Jan 22, 2015 | 25.97 | 26.30 | 25.55 | 25.78 | 27,605,146 | +0.05(+0.19%) |
Jan 21, 2015 | 25.70 | 25.84 | 25.62 | 25.73 | 17,383,748 | +0.11(+0.43%) |
Jan 20, 2015 | 25.60 | 25.68 | 25.27 | 25.62 | 14,307,234 | +0.18(+0.70%) |
Jan 16, 2015 | 25.03 | 25.48 | 24.95 | 25.44 | 14,299,125 | +0.47(+1.86%) |
Jan 15, 2015 | 25.25 | 25.55 | 24.87 | 24.98 | 16,961,190 | -0.28(-1.09%) |
Jan 14, 2015 | 24.77 | 25.29 | 24.64 | 25.25 | 21,755,988 | +0.20(+0.81%) |
Jan 13, 2015 | 25.49 | 25.68 | 24.86 | 25.05 | 23,122,228 | -0.44(-1.73%) |
Jan 12, 2015 | 25.49 | 25.73 | 25.21 | 25.49 | 20,426,772 | -0.12(-0.48%) |
Jan 09, 2015 | 25.98 | 26.04 | 25.44 | 25.62 | 16,795,934 | -0.32(-1.25%) |
Jan 08, 2015 | 25.45 | 26.10 | 25.41 | 25.94 | 25,215,820 | +0.59(+2.34%) |
Jan 07, 2015 | 25.17 | 25.52 | 25.10 | 25.35 | 19,659,166 | +0.33(+1.32%) |
Jan 06, 2015 | 25.27 | 25.46 | 24.64 | 25.02 | 32,679,502 | -0.50(-1.97%) |
Jan 05, 2015 | 25.93 | 26.16 | 25.38 | 25.52 | 25,784,364 | -0.71(-2.71%) |
Jan 02, 2015 | 25.92 | 26.27 | 25.90 | 26.23 | 14,138,345 | +0.31(+1.18%) |
Dec 31, 2014 | 26.12 | 25.92 | 25.92 | 25.92 | 13,474,722 | -0.12(-0.45%) |
Dec 30, 2014 | 26.35 | 26.45 | 26.00 | 26.04 | 16,494,571 | -0.31(-1.19%) |
Dec 29, 2014 | 26.16 | 26.46 | 26.10 | 26.35 | 21,228,036 | +0.19(+0.73%) |
Dec 26, 2014 | 25.77 | 26.23 | 25.76 | 26.16 | 18,384,760 | +0.42(+1.64%) |
Dec 24, 2014 | 25.67 | 25.74 | 25.74 | 25.74 | 8,293,881 | +0.06(+0.24%) |
Dec 23, 2014 | 25.63 | 25.71 | 25.50 | 25.68 | 20,396,748 | +0.22(+0.87%) |
Dec 22, 2014 | 24.87 | 25.47 | 24.81 | 25.46 | 26,519,668 | -0.05(-0.19%) |
Dec 19, 2014 | 25.09 | 25.58 | 24.93 | 25.51 | 85,811,248 | +0.66(+2.64%) |
Dec 18, 2014 | 24.85 | 24.97 | 24.24 | 24.85 | 35,409,348 | +0.41(+1.68%) |
Dec 17, 2014 | 23.55 | 24.50 | 23.50 | 24.44 | 37,538,224 | +1.12(+4.78%) |
Dec 16, 2014 | 23.20 | 23.95 | 22.71 | 23.32 | 45,018,504 | -0.13(-0.55%) |
Dec 15, 2014 | 24.12 | 24.42 | 23.34 | 23.45 | 40,430,660 | -0.55(-2.27%) |
Dec 12, 2014 | 24.07 | 24.42 | 23.82 | 24.00 | 35,363,224 | -0.44(-1.78%) |
Dec 11, 2014 | 24.21 | 24.64 | 24.21 | 24.43 | 39,466,800 | +0.27(+1.12%) |
Dec 10, 2014 | 24.64 | 24.65 | 24.03 | 24.16 | 45,178,256 | -0.74(-2.98%) |
Dec 09, 2014 | 24.23 | 24.99 | 24.15 | 24.91 | 45,388,740 | +0.50(+2.03%) |
Dec 08, 2014 | 25.11 | 25.17 | 24.20 | 24.41 | 51,385,220 | -0.78(-3.11%) |
Dec 05, 2014 | 25.68 | 25.68 | 25.17 | 25.19 | 61,191,380 | -0.21(-0.82%) |
Dec 04, 2014 | 25.46 | 25.61 | 25.13 | 25.40 | 63,947,464 | -0.23(-0.88%) |
Dec 03, 2014 | 25.53 | 25.83 | 25.43 | 25.63 | 94,902,672 | +0.13(+0.50%) |
Dec 02, 2014 | 25.01 | 25.61 | 24.84 | 25.50 | 52,654,336 | +0.42(+1.66%) |
Dec 01, 2014 | 25.21 | 25.33 | 24.45 | 25.08 | 104,065,992 | -0.25(-0.99%) |
Nov 28, 2014 | 25.35 | 25.95 | 25.13 | 25.33 | 63,188,232 | -0.59(-2.29%) |
Nov 26, 2014 | 25.03 | 25.93 | 25.93 | 25.93 | 410,538,240 | +0.96(+3.85%) |
Nov 25, 2014 | 25.43 | 25.57 | 24.96 | 24.97 | 59,288,848 | -0.02(-0.10%) |
Nov 24, 2014 | 24.56 | 25.13 | 24.50 | 24.99 | 48,780,188 | +0.64(+2.62%) |
Nov 21, 2014 | 24.56 | 24.76 | 24.16 | 24.35 | 95,649,392 | -0.10(-0.43%) |
Nov 20, 2014 | 24.91 | 25.40 | 24.45 | 24.46 | 85,784,304 | -0.62(-2.49%) |
Nov 19, 2014 | 24.68 | 25.12 | 24.65 | 25.08 | 36,390,728 | +0.32(+1.31%) |
Nov 18, 2014 | 24.63 | 25.03 | 24.61 | 24.76 | 33,801,900 | +0.10(+0.40%) |
Nov 17, 2014 | 24.10 | 24.79 | 24.04 | 24.66 | 35,234,472 | +0.54(+2.24%) |
Nov 14, 2014 | 23.54 | 24.24 | 23.50 | 24.12 | 32,017,092 | +0.61(+2.58%) |
Nov 13, 2014 | 23.55 | 23.80 | 23.39 | 23.51 | 35,948,712 | -0.09(-0.39%) |
Nov 12, 2014 | 23.53 | 23.77 | 23.50 | 23.61 | 26,474,454 | -0.01(-0.03%) |
Nov 11, 2014 | 23.64 | 23.80 | 23.46 | 23.61 | 19,589,666 | +0.02(+0.10%) |
Nov 10, 2014 | 23.82 | 23.88 | 23.50 | 23.59 | 23,236,182 | -0.15(-0.65%) |
Nov 07, 2014 | 23.59 | 23.89 | 23.54 | 23.74 | 26,121,384 | +0.13(+0.57%) |
Nov 06, 2014 | 23.34 | 23.66 | 23.11 | 23.61 | 32,107,328 | +0.26(+1.13%) |
Nov 05, 2014 | 23.04 | 23.36 | 22.79 | 23.34 | 20,839,438 | +0.39(+1.71%) |
Nov 04, 2014 | 23.45 | 23.45 | 22.84 | 22.95 | 20,125,140 | -0.64(-2.70%) |
Nov 03, 2014 | 23.72 | 23.85 | 23.51 | 23.59 | 21,835,690 | -0.12(-0.52%) |
Oct 31, 2014 | 23.79 | 23.85 | 23.53 | 23.71 | 23,106,950 | +0.10(+0.42%) |
Oct 30, 2014 | 23.38 | 23.78 | 23.33 | 23.61 | 15,661,401 | +0.13(+0.55%) |
Oct 29, 2014 | 23.83 | 23.94 | 23.18 | 23.48 | 16,131,948 | -0.25(-1.03%) |
Oct 28, 2014 | 23.74 | 23.75 | 23.47 | 23.73 | 17,468,726 | +0.15(+0.62%) |
Oct 27, 2014 | 23.57 | 23.67 | 23.64 | 23.58 | 16,452,222 | -0.06(-0.26%) |
Oct 24, 2014 | 23.46 | 23.69 | 23.18 | 23.64 | 18,199,854 | +0.21(+0.90%) |
Oct 23, 2014 | 23.43 | 23.75 | 23.27 | 23.43 | 23,660,278 | +0.46(+2.00%) |
Oct 22, 2014 | 23.23 | 23.50 | 22.95 | 22.97 | 27,835,462 | -0.24(-1.02%) |
Oct 21, 2014 | 23.01 | 23.24 | 22.83 | 23.21 | 25,470,696 | +0.45(+1.97%) |
Oct 20, 2014 | 22.38 | 22.77 | 22.35 | 22.76 | 14,378,092 | +0.46(+2.06%) |
Oct 17, 2014 | 22.61 | 22.94 | 22.03 | 22.30 | 27,431,166 | -0.01(-0.03%) |
Oct 16, 2014 | 21.02 | 22.60 | 20.91 | 22.31 | 50,021,880 | +0.93(+4.34%) |
Oct 15, 2014 | 20.56 | 21.58 | 20.14 | 21.38 | 38,375,340 | +0.48(+2.29%) |
Oct 14, 2014 | 21.51 | 21.73 | 20.27 | 20.90 | 49,590,608 | -0.61(-2.82%) |
Oct 13, 2014 | 22.11 | 22.51 | 21.46 | 21.51 | 24,580,834 | -0.59(-2.66%) |
Oct 10, 2014 | 22.20 | 22.61 | 21.58 | 22.09 | 30,418,466 | -0.14(-0.63%) |
Oct 09, 2014 | 23.14 | 23.24 | 22.22 | 22.23 | 26,224,616 | -0.95(-4.08%) |
Oct 08, 2014 | 23.15 | 23.22 | 22.64 | 23.18 | 21,921,342 | +0.01(+0.03%) |
Oct 07, 2014 | 23.36 | 23.65 | 23.16 | 23.17 | 13,788,642 | -0.28(-1.21%) |
Oct 06, 2014 | 23.62 | 23.66 | 23.31 | 23.46 | 11,287,289 | -0.08(-0.36%) |
Oct 03, 2014 | 23.92 | 23.99 | 23.50 | 23.54 | 20,283,756 | -0.32(-1.35%) |
Oct 02, 2014 | 23.32 | 23.94 | 23.20 | 23.86 | 31,476,846 | +0.72(+3.12%) |
Oct 01, 2014 | 23.23 | 23.39 | 23.08 | 23.14 | 15,387,294 | -0.08(-0.37%) |
Sep 30, 2014 | 23.34 | 23.37 | 23.06 | 23.23 | 14,518,730 | -0.12(-0.49%) |
Sep 29, 2014 | 23.13 | 23.38 | 22.96 | 23.34 | 13,738,001 | +0.08(+0.36%) |
Sep 26, 2014 | 22.90 | 23.43 | 22.72 | 23.26 | 12,914,329 | +0.41(+1.78%) |
Sep 25, 2014 | 23.30 | 23.35 | 22.80 | 22.85 | 16,818,438 | -0.46(-1.98%) |
Sep 24, 2014 | 23.11 | 23.38 | 22.90 | 23.31 | 19,680,504 | +0.16(+0.71%) |
Sep 23, 2014 | 22.85 | 23.21 | 22.81 | 23.15 | 24,590,516 | +0.43(+1.89%) |
Sep 22, 2014 | 22.93 | 22.93 | 22.62 | 22.72 | 13,433,089 | -0.28(-1.24%) |
Sep 19, 2014 | 23.15 | 23.23 | 22.96 | 23.00 | 22,511,214 | -0.02(-0.08%) |
Sep 18, 2014 | 23.14 | 23.17 | 22.90 | 23.02 | 11,271,364 | -0.08(-0.34%) |
Sep 17, 2014 | 23.18 | 23.28 | 22.98 | 23.10 | 13,916,473 | -0.07(-0.31%) |
Sep 16, 2014 | 22.81 | 23.35 | 22.79 | 23.17 | 19,458,994 | +0.33(+1.43%) |
Sep 15, 2014 | 22.84 | 22.89 | 22.72 | 22.84 | 14,490,984 | -0.03(-0.13%) |
Sep 12, 2014 | 23.20 | 23.26 | 22.68 | 22.87 | 17,674,428 | -0.36(-1.54%) |
Sep 11, 2014 | 23.16 | 23.29 | 23.06 | 23.23 | 14,680,785 | -0.02(-0.10%) |
Sep 10, 2014 | 23.22 | 23.31 | 23.16 | 23.26 | 18,820,364 | +0.05(+0.23%) |
Sep 09, 2014 | 23.42 | 23.64 | 23.20 | 23.20 | 23,662,666 | -0.22(-0.93%) |
Sep 08, 2014 | 23.78 | 23.78 | 23.34 | 23.42 | 13,491,384 | -0.39(-1.65%) |
Sep 05, 2014 | 23.69 | 23.87 | 23.58 | 23.81 | 13,101,411 | +0.16(+0.67%) |
Sep 04, 2014 | 23.97 | 23.98 | 23.55 | 23.66 | 16,592,318 | -0.31(-1.31%) |
Sep 03, 2014 | 24.22 | 24.24 | 23.95 | 23.97 | 16,653,333 | -0.18(-0.73%) |
Sep 02, 2014 | 24.42 | 24.42 | 24.08 | 24.15 | 14,931,377 | -0.24(-0.99%) |
Aug 29, 2014 | 24.12 | 24.39 | 24.39 | 24.39 | 22,542,820 | +0.30(+1.23%) |
Aug 28, 2014 | 24.11 | 24.18 | 23.99 | 24.09 | 20,889,660 | -0.10(-0.40%) |
Aug 27, 2014 | 24.31 | 24.32 | 23.93 | 24.19 | 22,836,262 | -0.08(-0.32%) |
Aug 26, 2014 | 24.63 | 24.63 | 24.22 | 24.27 | 17,972,860 | -0.28(-1.16%) |
Aug 25, 2014 | 24.75 | 24.88 | 24.42 | 24.55 | 25,494,592 | -0.17(-0.69%) |
Aug 22, 2014 | 24.93 | 24.95 | 24.61 | 24.72 | 15,796,939 | -0.27(-1.07%) |
Aug 21, 2014 | 25.16 | 25.20 | 24.94 | 24.99 | 17,103,742 | -0.21(-0.84%) |
Aug 20, 2014 | 25.09 | 25.33 | 24.98 | 25.20 | 21,620,124 | +0.11(+0.43%) |
Aug 19, 2014 | 24.81 | 25.18 | 24.77 | 25.09 | 33,172,526 | +0.17(+0.68%) |
Aug 18, 2014 | 24.93 | 25.01 | 24.74 | 24.92 | 45,775,388 | -0.18(-0.70%) |
Aug 15, 2014 | 24.64 | 25.14 | 24.46 | 25.10 | 66,762,008 | +0.94(+3.89%) |
Aug 14, 2014 | 23.72 | 24.20 | 23.53 | 24.16 | 44,127,204 | +0.67(+2.86%) |
Aug 13, 2014 | 23.46 | 23.69 | 22.95 | 23.49 | 48,711,760 | +0.02(+0.10%) |
Aug 12, 2014 | 23.59 | 23.75 | 23.07 | 23.46 | 65,368,672 | -0.39(-1.63%) |
Aug 11, 2014 | 25.69 | 25.74 | 22.79 | 23.85 | 231,056,016 | +1.97(+9.00%) |
Aug 08, 2014 | 21.52 | 21.81 | 21.46 | 21.88 | 5,307,388 | +0.45(+2.12%) |
Aug 07, 2014 | 21.63 | 21.71 | 21.32 | 21.43 | 5,847,137 | -0.12(-0.53%) |
Aug 06, 2014 | 21.53 | 21.76 | 21.45 | 21.54 | 5,336,675 | +0.01(+0.06%) |
Aug 05, 2014 | 21.85 | 21.91 | 21.51 | 21.53 | 5,682,250 | -0.43(-1.96%) |
Aug 04, 2014 | 21.57 | 22.02 | 21.43 | 21.96 | 6,698,917 | +0.46(+2.14%) |
Aug 01, 2014 | 21.78 | 21.80 | 21.33 | 21.50 | 9,562,054 | -0.30(-1.36%) |
Jul 31, 2014 | 22.49 | 22.52 | 21.79 | 21.80 | 13,606,059 | -0.80(-3.54%) |
Jul 30, 2014 | 22.61 | 22.77 | 22.40 | 22.60 | 7,111,881 | +0.08(+0.35%) |
Jul 29, 2014 | 22.65 | 22.80 | 22.51 | 22.52 | 6,879,424 | -0.12(-0.51%) |
Jul 28, 2014 | 22.73 | 22.73 | 22.49 | 22.63 | 5,619,482 | -0.07(-0.29%) |
Jul 25, 2014 | 22.66 | 22.77 | 22.60 | 22.70 | 4,799,105 | +0.01(+0.05%) |
Jul 24, 2014 | 22.69 | 22.73 | 22.53 | 22.69 | 9,613,419 | +0.11(+0.48%) |
Jul 23, 2014 | 22.61 | 22.64 | 22.52 | 22.58 | 6,338,072 | +0.03(+0.13%) |
Jul 22, 2014 | 22.61 | 22.79 | 22.54 | 22.55 | 7,124,181 | +0.02(+0.11%) |
Jul 21, 2014 | 22.49 | 22.57 | 22.33 | 22.52 | 10,495,934 | +0.04(+0.16%) |
Jul 18, 2014 | 22.15 | 22.51 | 22.04 | 22.49 | 12,600,373 | +0.44(+2.01%) |
Jul 17, 2014 | 21.62 | 22.38 | 21.53 | 22.05 | 16,728,272 | -0.06(-0.27%) |
Jul 16, 2014 | 21.65 | 22.12 | 21.57 | 22.11 | 14,585,074 | +0.44(+2.05%) |
Jul 15, 2014 | 21.54 | 21.69 | 21.45 | 21.66 | 6,971,583 | +0.12(+0.56%) |
Jul 14, 2014 | 21.44 | 21.66 | 21.40 | 21.54 | 4,877,582 | +0.20(+0.95%) |
Jul 11, 2014 | 21.34 | 21.39 | 21.23 | 21.34 | 5,150,625 | -0.03(-0.14%) |
Jul 10, 2014 | 21.26 | 21.43 | 21.18 | 21.37 | 4,803,659 | -0.07(-0.31%) |
Jul 09, 2014 | 21.32 | 21.44 | 21.19 | 21.43 | 10,717,731 | +0.16(+0.73%) |
Jul 08, 2014 | 21.30 | 21.34 | 21.08 | 21.28 | 6,296,766 | -0.05(-0.22%) |
Jul 07, 2014 | 21.30 | 21.39 | 21.27 | 21.33 | 6,446,470 | -0.02(-0.11%) |
Jul 03, 2014 | 21.50 | 21.35 | 21.35 | 21.35 | 4,835,991 | -0.06(-0.28%) |
Jul 02, 2014 | 21.62 | 21.69 | 21.40 | 21.41 | 7,883,148 | -0.18(-0.83%) |
Jul 01, 2014 | 21.74 | 21.75 | 21.50 | 21.59 | 10,397,792 | -0.13(-0.58%) |
Jun 30, 2014 | 21.63 | 21.78 | 21.53 | 21.72 | 6,732,301 | +0.13(+0.61%) |
Jun 27, 2014 | 21.54 | 21.68 | 21.50 | 21.58 | 16,724,336 | +0.02(+0.11%) |
Jun 26, 2014 | 21.52 | 21.57 | 21.35 | 21.56 | 5,014,901 | +0.02(+0.08%) |
Jun 25, 2014 | 21.52 | 21.56 | 21.28 | 21.54 | 10,198,208 | -0.08(-0.39%) |
Jun 24, 2014 | 21.60 | 21.76 | 21.58 | 21.63 | 10,634,863 | +0.06(+0.28%) |
Jun 23, 2014 | 21.58 | 21.58 | 21.39 | 21.57 | 9,993,783 | -0.01(-0.06%) |
Jun 20, 2014 | 21.36 | 21.86 | 21.27 | 21.58 | 15,787,542 | +0.38(+1.78%) |
Jun 19, 2014 | 21.02 | 21.20 | 20.90 | 21.20 | 11,822,231 | +0.20(+0.94%) |
Jun 18, 2014 | 20.96 | 21.06 | 20.73 | 21.00 | 11,270,990 | +0.06(+0.29%) |
Jun 17, 2014 | 21.19 | 21.25 | 20.93 | 20.94 | 12,037,759 | -0.25(-1.16%) |
Jun 16, 2014 | 21.09 | 21.27 | 20.96 | 21.19 | 9,070,976 | +0.11(+0.54%) |
Jun 13, 2014 | 20.94 | 21.08 | 20.86 | 21.08 | 5,027,971 | +0.17(+0.80%) |
Jun 12, 2014 | 20.90 | 20.96 | 20.82 | 20.91 | 7,188,098 | +0.01(+0.03%) |
Jun 11, 2014 | 20.94 | 20.99 | 20.85 | 20.90 | 4,798,761 | -0.10(-0.48%) |
Jun 10, 2014 | 20.94 | 21.08 | 20.90 | 21.00 | 6,621,681 | -0.01(-0.03%) |
Jun 06, 2014 | 20.88 | 21.13 | 20.78 | 21.01 | 9,586,373 | +0.28(+1.33%) |
Jun 05, 2014 | 20.49 | 20.82 | 20.45 | 20.73 | 9,804,983 | +0.34(+1.67%) |
Jun 04, 2014 | 20.32 | 20.52 | 20.26 | 20.39 | 9,237,578 | +0.14(+0.68%) |
Jun 03, 2014 | 20.17 | 20.30 | 20.09 | 20.25 | 10,326,443 | +0.06(+0.30%) |
Jun 02, 2014 | 20.03 | 20.24 | 19.96 | 20.20 | 7,046,555 | +0.20(+0.99%) |
May 30, 2014 | 20.06 | 20.09 | 19.92 | 20.00 | 14,445,710 | -0.13(-0.63%) |
May 29, 2014 | 20.16 | 20.21 | 20.05 | 20.12 | 7,278,214 | +0.01(+0.03%) |
May 28, 2014 | 20.20 | 20.23 | 19.94 | 20.12 | 17,218,948 | -0.01(-0.03%) |
May 27, 2014 | 20.21 | 20.25 | 20.07 | 20.12 | 6,436,916 | -0.05(-0.24%) |
May 23, 2014 | 20.35 | 20.17 | 20.17 | 20.17 | 6,431,402 | -0.10(-0.52%) |
May 22, 2014 | 20.05 | 20.28 | 20.05 | 20.28 | 5,776,753 | +0.25(+1.24%) |
May 21, 2014 | 19.94 | 20.06 | 19.90 | 20.03 | 6,445,822 | +0.11(+0.57%) |
May 20, 2014 | 19.96 | 20.01 | 19.85 | 19.91 | 9,561,985 | -0.04(-0.21%) |
May 19, 2014 | 20.00 | 20.08 | 19.84 | 19.96 | 11,828,325 | -0.08(-0.39%) |
May 16, 2014 | 20.06 | 20.18 | 19.94 | 20.03 | 17,277,610 | +0.00(+0.00%) |
May 15, 2014 | 20.21 | 20.26 | 19.77 | 20.03 | 17,361,042 | +0.17(+0.84%) |
May 14, 2014 | 19.49 | 19.98 | 19.48 | 19.87 | 8,908,174 | +0.44(+2.25%) |
May 13, 2014 | 19.41 | 19.48 | 19.34 | 19.43 | 6,934,278 | +0.04(+0.19%) |
May 12, 2014 | 19.38 | 19.50 | 19.22 | 19.39 | 9,335,148 | +0.14(+0.72%) |
May 09, 2014 | 19.46 | 19.54 | 19.22 | 19.25 | 7,502,577 | -0.22(-1.14%) |
May 08, 2014 | 19.63 | 19.79 | 19.43 | 19.48 | 7,702,647 | -0.16(-0.79%) |
May 07, 2014 | 19.59 | 19.68 | 19.51 | 19.63 | 6,750,044 | +0.14(+0.71%) |
May 06, 2014 | 19.69 | 19.72 | 19.39 | 19.49 | 11,032,123 | -0.11(-0.58%) |
May 05, 2014 | 19.49 | 19.68 | 19.49 | 19.61 | 6,593,732 | +0.01(+0.06%) |
May 02, 2014 | 19.52 | 19.69 | 19.49 | 19.60 | 8,601,334 | +0.07(+0.37%) |