Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.40 | 26.11 | 25.33 | 25.67 | 5,775,163 | +0.02(+0.09%) |
Apr 29, 2015 | 25.31 | 26.31 | 25.30 | 25.65 | 9,156,614 | +1.08(+4.38%) |
Apr 28, 2015 | 24.76 | 24.92 | 24.32 | 24.57 | 6,302,484 | -0.35(-1.41%) |
Apr 27, 2015 | 25.05 | 25.23 | 24.79 | 24.92 | 3,553,753 | -0.13(-0.50%) |
Apr 24, 2015 | 25.15 | 25.17 | 24.76 | 25.05 | 2,539,021 | +0.00(+0.00%) |
Apr 23, 2015 | 24.95 | 25.19 | 24.68 | 25.05 | 2,426,637 | +0.08(+0.33%) |
Apr 22, 2015 | 25.09 | 25.16 | 24.77 | 24.97 | 3,831,778 | -0.07(-0.29%) |
Apr 21, 2015 | 24.91 | 25.23 | 24.73 | 25.04 | 3,650,056 | +0.21(+0.85%) |
Apr 20, 2015 | 24.70 | 24.94 | 24.55 | 24.83 | 3,426,989 | +0.24(+0.97%) |
Apr 17, 2015 | 24.28 | 24.66 | 24.01 | 24.59 | 4,258,769 | +0.15(+0.63%) |
Apr 16, 2015 | 24.54 | 24.68 | 24.37 | 24.44 | 2,534,907 | -0.18(-0.73%) |
Apr 15, 2015 | 24.59 | 24.77 | 24.50 | 24.62 | 2,339,792 | +0.09(+0.37%) |
Apr 14, 2015 | 24.76 | 24.76 | 24.31 | 24.53 | 2,974,716 | -0.24(-0.98%) |
Apr 13, 2015 | 24.91 | 25.02 | 24.72 | 24.77 | 2,204,657 | -0.25(-1.01%) |
Apr 10, 2015 | 24.95 | 25.06 | 24.73 | 25.02 | 1,950,370 | +0.08(+0.33%) |
Apr 09, 2015 | 24.64 | 25.03 | 24.64 | 24.94 | 2,785,001 | +0.17(+0.69%) |
Apr 08, 2015 | 24.45 | 24.96 | 24.37 | 24.77 | 3,363,240 | +0.39(+1.59%) |
Apr 07, 2015 | 24.67 | 24.68 | 24.28 | 24.38 | 2,443,525 | -0.28(-1.14%) |
Apr 06, 2015 | 24.14 | 24.82 | 24.03 | 24.66 | 2,739,226 | +0.44(+1.83%) |
Apr 02, 2015 | 24.18 | 24.22 | 24.22 | 24.22 | 1,647,175 | +0.06(+0.26%) |
Apr 01, 2015 | 24.26 | 24.28 | 23.82 | 24.16 | 3,545,453 | -0.30(-1.22%) |
Mar 31, 2015 | 23.96 | 24.50 | 23.80 | 24.45 | 2,985,544 | +0.26(+1.08%) |
Mar 30, 2015 | 23.93 | 24.27 | 23.79 | 24.19 | 2,417,061 | +0.45(+1.90%) |
Mar 27, 2015 | 22.99 | 23.81 | 22.99 | 23.74 | 2,245,445 | +0.13(+0.54%) |
Mar 26, 2015 | 23.26 | 23.70 | 23.12 | 23.61 | 2,834,854 | +0.16(+0.69%) |
Mar 25, 2015 | 24.02 | 24.02 | 23.35 | 23.45 | 3,261,664 | -0.36(-1.52%) |
Mar 24, 2015 | 23.66 | 23.81 | 23.40 | 23.81 | 2,343,187 | +0.22(+0.94%) |
Mar 23, 2015 | 23.19 | 23.81 | 23.12 | 23.59 | 3,806,710 | +0.42(+1.81%) |
Mar 20, 2015 | 22.88 | 23.26 | 22.88 | 23.17 | 4,342,841 | +0.43(+1.91%) |
Mar 19, 2015 | 23.36 | 23.36 | 22.71 | 22.74 | 3,693,394 | -0.79(-3.34%) |
Mar 18, 2015 | 22.69 | 23.69 | 22.49 | 23.52 | 5,330,266 | +0.89(+3.95%) |
Mar 17, 2015 | 22.67 | 22.78 | 22.53 | 22.63 | 2,186,255 | -0.23(-0.99%) |
Mar 16, 2015 | 22.96 | 23.09 | 22.75 | 22.86 | 1,806,321 | +0.07(+0.30%) |
Mar 13, 2015 | 22.88 | 23.14 | 22.59 | 22.79 | 2,581,943 | -0.21(-0.92%) |
Mar 12, 2015 | 22.72 | 23.24 | 22.68 | 23.00 | 2,783,402 | +0.36(+1.60%) |
Mar 11, 2015 | 22.77 | 22.94 | 22.50 | 22.64 | 2,990,638 | -0.27(-1.18%) |
Mar 10, 2015 | 23.24 | 23.32 | 22.86 | 22.91 | 2,865,731 | -0.54(-2.31%) |
Mar 09, 2015 | 23.48 | 23.54 | 23.30 | 23.45 | 2,518,829 | +0.08(+0.35%) |
Mar 06, 2015 | 23.48 | 23.59 | 23.28 | 23.37 | 2,919,844 | -0.29(-1.24%) |
Mar 05, 2015 | 24.06 | 24.08 | 23.51 | 23.66 | 3,046,594 | -0.33(-1.37%) |
Mar 04, 2015 | 24.37 | 24.45 | 23.85 | 23.99 | 3,158,387 | -0.45(-1.85%) |
Mar 03, 2015 | 24.51 | 24.54 | 24.16 | 24.45 | 3,632,080 | -0.12(-0.48%) |
Mar 02, 2015 | 24.16 | 24.75 | 24.16 | 24.56 | 4,500,126 | +0.42(+1.76%) |
Feb 27, 2015 | 24.70 | 24.78 | 24.11 | 24.14 | 4,403,782 | -0.56(-2.25%) |
Feb 26, 2015 | 24.53 | 24.90 | 24.50 | 24.69 | 2,508,929 | +0.19(+0.79%) |
Feb 25, 2015 | 24.51 | 24.64 | 24.40 | 24.50 | 2,549,426 | +0.00(+0.00%) |
Feb 24, 2015 | 24.36 | 24.81 | 24.27 | 24.50 | 4,174,384 | -0.02(-0.09%) |
Feb 23, 2015 | 24.91 | 25.06 | 24.44 | 24.52 | 3,760,841 | -0.48(-1.93%) |
Feb 20, 2015 | 24.59 | 25.08 | 24.20 | 25.01 | 4,085,190 | +0.32(+1.28%) |
Feb 19, 2015 | 24.67 | 24.97 | 24.61 | 24.69 | 3,095,624 | -0.05(-0.18%) |
Feb 18, 2015 | 24.06 | 24.76 | 23.99 | 24.73 | 5,583,541 | +0.70(+2.89%) |
Feb 17, 2015 | 24.20 | 24.58 | 23.61 | 24.04 | 10,222,774 | +0.64(+2.74%) |
Feb 13, 2015 | 23.71 | 23.40 | 23.40 | 23.40 | 4,845,520 | -0.27(-1.14%) |
Feb 12, 2015 | 23.59 | 23.78 | 23.51 | 23.67 | 2,977,098 | +0.19(+0.81%) |
Feb 11, 2015 | 23.24 | 23.80 | 23.21 | 23.48 | 5,032,293 | +0.29(+1.25%) |
Feb 10, 2015 | 23.43 | 23.45 | 23.04 | 23.19 | 2,832,100 | -0.01(-0.04%) |
Feb 09, 2015 | 22.92 | 23.29 | 22.78 | 23.20 | 3,217,179 | +0.26(+1.14%) |
Feb 06, 2015 | 22.56 | 23.15 | 22.56 | 22.94 | 3,028,606 | +0.38(+1.68%) |
Feb 05, 2015 | 22.65 | 22.75 | 22.51 | 22.56 | 3,398,232 | +0.03(+0.12%) |
Feb 04, 2015 | 22.24 | 22.70 | 22.15 | 22.53 | 4,812,491 | +0.28(+1.26%) |
Feb 03, 2015 | 22.26 | 22.76 | 22.18 | 22.25 | 6,082,584 | +0.20(+0.92%) |
Feb 02, 2015 | 22.01 | 22.11 | 21.69 | 22.05 | 4,665,381 | +0.16(+0.72%) |
Jan 30, 2015 | 22.08 | 22.14 | 21.81 | 21.89 | 4,333,792 | -0.36(-1.62%) |
Jan 29, 2015 | 21.57 | 22.34 | 21.44 | 22.25 | 4,926,459 | +0.66(+3.05%) |
Jan 28, 2015 | 22.27 | 22.57 | 21.51 | 21.59 | 6,862,883 | -1.18(-5.18%) |
Jan 27, 2015 | 23.09 | 23.15 | 22.71 | 22.77 | 2,992,211 | -0.60(-2.58%) |
Jan 26, 2015 | 22.96 | 23.42 | 22.84 | 23.38 | 3,046,428 | +0.46(+2.02%) |
Jan 23, 2015 | 23.32 | 23.41 | 22.89 | 22.91 | 2,552,383 | -0.45(-1.95%) |
Jan 22, 2015 | 23.45 | 23.73 | 23.21 | 23.37 | 3,961,372 | +0.33(+1.45%) |
Jan 21, 2015 | 22.39 | 23.16 | 22.29 | 23.03 | 5,549,951 | +0.59(+2.65%) |
Jan 20, 2015 | 22.38 | 22.52 | 22.07 | 22.44 | 3,558,871 | +0.08(+0.34%) |
Jan 16, 2015 | 22.15 | 22.41 | 21.80 | 22.36 | 5,340,900 | +0.24(+1.08%) |
Jan 15, 2015 | 22.95 | 23.07 | 22.10 | 22.12 | 6,222,436 | -0.78(-3.42%) |
Jan 14, 2015 | 23.07 | 23.17 | 22.29 | 22.91 | 9,158,588 | -0.56(-2.38%) |
Jan 13, 2015 | 24.76 | 24.78 | 23.23 | 23.47 | 12,773,837 | -1.79(-7.08%) |
Jan 12, 2015 | 25.57 | 25.57 | 25.14 | 25.25 | 2,819,177 | -0.20(-0.80%) |
Jan 09, 2015 | 25.78 | 25.98 | 25.43 | 25.46 | 2,674,736 | -0.29(-1.12%) |
Jan 08, 2015 | 25.60 | 26.11 | 25.54 | 25.74 | 6,350,681 | +0.41(+1.60%) |
Jan 07, 2015 | 25.34 | 25.58 | 25.19 | 25.34 | 3,900,524 | +0.32(+1.26%) |
Jan 06, 2015 | 25.35 | 25.38 | 24.65 | 25.02 | 6,165,544 | +0.06(+0.25%) |
Jan 05, 2015 | 25.34 | 25.44 | 24.65 | 24.96 | 3,950,451 | -0.57(-2.22%) |
Jan 02, 2015 | 25.78 | 25.93 | 25.02 | 25.53 | 3,087,664 | -0.21(-0.81%) |
Dec 31, 2014 | 25.79 | 25.74 | 25.74 | 25.74 | 2,490,007 | +0.07(+0.26%) |
Dec 30, 2014 | 25.65 | 25.88 | 25.55 | 25.67 | 2,532,197 | -0.15(-0.58%) |
Dec 29, 2014 | 25.51 | 25.92 | 25.46 | 25.82 | 2,166,228 | +0.24(+0.95%) |
Dec 26, 2014 | 25.52 | 25.77 | 25.52 | 25.57 | 1,327,891 | +0.15(+0.60%) |
Dec 24, 2014 | 25.54 | 25.42 | 25.42 | 25.42 | 1,262,099 | -0.04(-0.18%) |
Dec 23, 2014 | 25.45 | 25.92 | 25.31 | 25.47 | 3,689,817 | +0.15(+0.60%) |
Dec 22, 2014 | 25.44 | 25.54 | 25.29 | 25.31 | 3,002,106 | +0.02(+0.07%) |
Dec 19, 2014 | 25.10 | 25.51 | 24.94 | 25.29 | 8,009,850 | +0.29(+1.15%) |
Dec 18, 2014 | 24.85 | 25.04 | 24.65 | 25.01 | 4,222,151 | +0.48(+1.95%) |
Dec 17, 2014 | 24.10 | 24.61 | 23.89 | 24.53 | 3,235,416 | +0.65(+2.72%) |
Dec 16, 2014 | 23.78 | 24.50 | 23.66 | 23.88 | 3,955,372 | -0.08(-0.34%) |
Dec 15, 2014 | 24.01 | 24.23 | 23.78 | 23.96 | 5,934,209 | +0.10(+0.43%) |
Dec 12, 2014 | 24.15 | 24.41 | 23.82 | 23.86 | 2,780,205 | -0.55(-2.25%) |
Dec 11, 2014 | 24.50 | 24.77 | 24.32 | 24.41 | 4,847,950 | +0.15(+0.61%) |
Dec 10, 2014 | 24.24 | 24.66 | 24.20 | 24.26 | 3,264,204 | -0.16(-0.66%) |
Dec 09, 2014 | 23.92 | 24.46 | 23.50 | 24.42 | 2,680,498 | +0.25(+1.04%) |
Dec 08, 2014 | 24.71 | 24.73 | 24.04 | 24.17 | 3,544,838 | -0.68(-2.72%) |
Dec 05, 2014 | 24.53 | 24.98 | 24.53 | 24.84 | 2,743,100 | +0.21(+0.84%) |
Dec 04, 2014 | 24.52 | 24.84 | 24.41 | 24.64 | 2,428,038 | -0.11(-0.44%) |
Dec 03, 2014 | 24.57 | 25.12 | 24.52 | 24.75 | 4,172,853 | +0.21(+0.84%) |
Dec 02, 2014 | 24.23 | 25.06 | 24.14 | 24.54 | 4,799,339 | +0.30(+1.23%) |
Dec 01, 2014 | 24.51 | 24.80 | 24.07 | 24.24 | 4,650,545 | -0.45(-1.82%) |
Nov 28, 2014 | 24.38 | 25.45 | 24.35 | 24.69 | 3,192,374 | +0.49(+2.03%) |
Nov 26, 2014 | 23.95 | 24.20 | 24.20 | 24.20 | 3,936,499 | +0.18(+0.77%) |
Nov 25, 2014 | 24.44 | 24.68 | 23.81 | 24.02 | 6,685,521 | +0.11(+0.45%) |
Nov 24, 2014 | 23.91 | 24.20 | 23.74 | 23.91 | 3,645,281 | +0.06(+0.25%) |
Nov 21, 2014 | 23.87 | 24.09 | 23.70 | 23.85 | 3,439,181 | +0.25(+1.05%) |
Nov 20, 2014 | 23.11 | 23.64 | 23.11 | 23.60 | 2,806,797 | +0.20(+0.87%) |
Nov 19, 2014 | 23.37 | 23.45 | 23.01 | 23.40 | 4,061,576 | +0.23(+0.97%) |
Nov 18, 2014 | 22.79 | 23.37 | 22.79 | 23.17 | 3,744,907 | +0.35(+1.52%) |
Nov 17, 2014 | 23.05 | 23.40 | 22.81 | 22.83 | 4,236,219 | -0.25(-1.09%) |
Nov 14, 2014 | 22.68 | 23.10 | 22.65 | 23.08 | 3,044,105 | +0.18(+0.77%) |
Nov 13, 2014 | 22.68 | 22.97 | 22.62 | 22.90 | 3,925,507 | +0.27(+1.21%) |
Nov 12, 2014 | 22.68 | 22.83 | 22.55 | 22.63 | 3,371,411 | -0.14(-0.59%) |
Nov 11, 2014 | 22.81 | 23.01 | 22.63 | 22.76 | 2,776,785 | -0.05(-0.24%) |
Nov 10, 2014 | 22.75 | 22.85 | 22.46 | 22.82 | 3,527,645 | +0.16(+0.72%) |
Nov 07, 2014 | 22.61 | 22.92 | 22.53 | 22.66 | 4,739,415 | +0.00(+0.00%) |
Nov 06, 2014 | 22.11 | 22.84 | 22.07 | 22.66 | 7,691,424 | +0.65(+2.95%) |
Nov 05, 2014 | 21.84 | 22.31 | 21.71 | 22.01 | 5,341,278 | +0.41(+1.88%) |
Nov 04, 2014 | 21.93 | 22.05 | 21.41 | 21.60 | 5,476,399 | -0.48(-2.16%) |
Nov 03, 2014 | 21.87 | 22.34 | 21.84 | 22.08 | 5,704,962 | +0.25(+1.16%) |
Oct 31, 2014 | 21.62 | 21.92 | 21.41 | 21.83 | 7,333,993 | +0.62(+2.93%) |
Oct 30, 2014 | 20.73 | 21.46 | 20.59 | 21.20 | 6,045,341 | +0.46(+2.21%) |
Oct 29, 2014 | 21.05 | 21.66 | 20.33 | 20.75 | 15,630,552 | +1.06(+5.40%) |
Oct 28, 2014 | 18.69 | 19.79 | 18.49 | 19.68 | 13,876,660 | +1.17(+6.31%) |
Oct 27, 2014 | 18.58 | 18.69 | 18.69 | 18.51 | 3,293,897 | -0.18(-0.96%) |
Oct 24, 2014 | 18.90 | 18.93 | 18.56 | 18.69 | 3,021,582 | -0.14(-0.76%) |
Oct 23, 2014 | 18.84 | 19.02 | 18.52 | 18.84 | 4,686,700 | +0.17(+0.91%) |
Oct 22, 2014 | 18.97 | 19.24 | 18.64 | 18.67 | 7,697,737 | -0.22(-1.14%) |
Oct 21, 2014 | 18.38 | 19.07 | 18.38 | 18.88 | 4,206,680 | +0.55(+2.99%) |
Oct 20, 2014 | 18.07 | 18.28 | 18.07 | 18.34 | 4,243,545 | +0.18(+0.99%) |
Oct 17, 2014 | 18.22 | 18.64 | 18.05 | 18.16 | 5,387,232 | +0.21(+1.18%) |
Oct 16, 2014 | 17.44 | 18.33 | 17.41 | 17.94 | 6,966,032 | +0.08(+0.45%) |
Oct 15, 2014 | 17.81 | 17.95 | 16.95 | 17.86 | 8,726,505 | -0.14(-0.77%) |
Oct 14, 2014 | 17.63 | 18.11 | 17.63 | 18.00 | 7,661,219 | +0.37(+2.09%) |
Oct 13, 2014 | 18.16 | 18.47 | 17.59 | 17.63 | 7,419,581 | -0.49(-2.68%) |
Oct 10, 2014 | 18.75 | 18.86 | 18.10 | 18.12 | 7,044,867 | -0.67(-3.56%) |
Oct 09, 2014 | 19.65 | 19.66 | 18.73 | 18.79 | 9,252,302 | -0.93(-4.72%) |
Oct 08, 2014 | 19.57 | 19.82 | 19.08 | 19.72 | 5,676,985 | +0.09(+0.46%) |
Oct 07, 2014 | 19.89 | 19.97 | 19.48 | 19.63 | 6,087,782 | -0.38(-1.89%) |
Oct 06, 2014 | 20.21 | 20.47 | 19.98 | 20.01 | 3,393,118 | -0.06(-0.31%) |
Oct 03, 2014 | 20.20 | 20.30 | 19.94 | 20.07 | 4,389,824 | +0.00(+0.00%) |
Oct 02, 2014 | 19.80 | 20.28 | 19.51 | 20.07 | 5,147,916 | +0.21(+1.04%) |
Oct 01, 2014 | 20.19 | 20.28 | 19.73 | 19.86 | 5,441,782 | -0.43(-2.10%) |
Sep 30, 2014 | 20.58 | 20.62 | 20.05 | 20.29 | 4,345,182 | -0.33(-1.59%) |
Sep 29, 2014 | 20.64 | 20.86 | 20.49 | 20.62 | 2,980,455 | -0.27(-1.29%) |
Sep 26, 2014 | 20.84 | 21.05 | 20.68 | 20.89 | 2,697,343 | +0.04(+0.22%) |
Sep 25, 2014 | 20.95 | 21.05 | 20.60 | 20.84 | 3,280,525 | -0.17(-0.79%) |
Sep 24, 2014 | 21.14 | 21.21 | 20.72 | 21.01 | 5,592,800 | -0.20(-0.95%) |
Sep 23, 2014 | 21.47 | 21.49 | 21.02 | 21.21 | 3,920,324 | -0.39(-1.79%) |
Sep 22, 2014 | 21.47 | 21.60 | 21.27 | 21.60 | 4,189,222 | +0.12(+0.54%) |
Sep 19, 2014 | 22.15 | 22.15 | 21.42 | 21.48 | 7,711,872 | -0.54(-2.45%) |
Sep 18, 2014 | 22.25 | 22.31 | 22.01 | 22.02 | 2,805,893 | -0.09(-0.41%) |
Sep 17, 2014 | 22.29 | 22.45 | 22.01 | 22.11 | 1,836,668 | -0.12(-0.53%) |
Sep 16, 2014 | 21.87 | 22.43 | 21.80 | 22.22 | 3,536,915 | +0.42(+1.94%) |
Sep 15, 2014 | 22.08 | 22.13 | 21.75 | 21.80 | 2,634,135 | -0.30(-1.34%) |
Sep 12, 2014 | 22.47 | 22.47 | 21.98 | 22.10 | 3,906,423 | -0.37(-1.64%) |
Sep 11, 2014 | 22.28 | 22.64 | 22.27 | 22.47 | 2,104,510 | +0.02(+0.08%) |
Sep 10, 2014 | 22.21 | 22.64 | 22.21 | 22.45 | 3,293,229 | +0.14(+0.64%) |
Sep 09, 2014 | 22.46 | 22.52 | 22.20 | 22.31 | 4,027,159 | -0.15(-0.68%) |
Sep 08, 2014 | 22.61 | 22.80 | 22.32 | 22.46 | 3,012,617 | -0.17(-0.73%) |
Sep 05, 2014 | 23.02 | 23.15 | 22.54 | 22.62 | 4,141,976 | -0.56(-2.42%) |
Sep 04, 2014 | 23.32 | 23.46 | 23.01 | 23.19 | 4,791,510 | -0.06(-0.27%) |
Sep 03, 2014 | 23.20 | 23.28 | 23.02 | 23.25 | 2,467,380 | +0.13(+0.58%) |
Sep 02, 2014 | 23.27 | 23.56 | 23.09 | 23.11 | 3,221,717 | -0.22(-0.92%) |
Aug 29, 2014 | 23.10 | 23.33 | 23.33 | 23.33 | 5,101,334 | +0.18(+0.78%) |
Aug 28, 2014 | 22.92 | 23.19 | 22.69 | 23.15 | 3,380,332 | +0.23(+1.02%) |
Aug 27, 2014 | 22.67 | 23.07 | 22.64 | 22.92 | 2,890,371 | +0.35(+1.53%) |
Aug 26, 2014 | 22.69 | 22.89 | 22.50 | 22.57 | 2,582,323 | -0.02(-0.10%) |
Aug 25, 2014 | 22.70 | 22.78 | 22.49 | 22.59 | 1,729,812 | +0.07(+0.32%) |
Aug 22, 2014 | 22.63 | 22.68 | 22.40 | 22.52 | 2,168,593 | -0.17(-0.75%) |
Aug 21, 2014 | 22.86 | 22.88 | 22.62 | 22.69 | 1,738,515 | -0.18(-0.77%) |
Aug 20, 2014 | 22.98 | 23.00 | 22.75 | 22.87 | 1,425,243 | -0.13(-0.57%) |
Aug 19, 2014 | 22.88 | 23.28 | 22.84 | 23.00 | 3,235,393 | +0.15(+0.67%) |
Aug 18, 2014 | 22.45 | 23.04 | 22.28 | 22.84 | 3,512,225 | +0.49(+2.17%) |
Aug 15, 2014 | 22.40 | 22.44 | 22.07 | 22.36 | 2,746,144 | +0.06(+0.28%) |
Aug 14, 2014 | 22.19 | 22.33 | 22.07 | 22.30 | 1,666,979 | +0.05(+0.24%) |
Aug 13, 2014 | 22.09 | 22.37 | 21.73 | 22.24 | 3,069,444 | +0.29(+1.31%) |
Aug 12, 2014 | 22.22 | 22.26 | 21.89 | 21.96 | 2,118,945 | -0.26(-1.17%) |
Aug 11, 2014 | 22.23 | 22.43 | 22.17 | 22.22 | 3,656,633 | -0.04(-0.16%) |
Aug 08, 2014 | 21.90 | 22.34 | 21.86 | 22.25 | 3,151,783 | +0.49(+2.27%) |
Aug 07, 2014 | 21.78 | 21.97 | 21.46 | 21.76 | 3,962,168 | -0.02(-0.08%) |
Aug 06, 2014 | 21.73 | 22.15 | 21.57 | 21.78 | 4,242,018 | +0.01(+0.04%) |
Aug 05, 2014 | 22.31 | 22.34 | 21.61 | 21.77 | 5,644,562 | -0.38(-1.70%) |
Aug 04, 2014 | 22.07 | 22.35 | 21.78 | 22.14 | 4,041,819 | +0.06(+0.28%) |
Aug 01, 2014 | 22.59 | 22.59 | 21.61 | 22.08 | 7,243,438 | -0.54(-2.38%) |
Jul 31, 2014 | 22.68 | 23.30 | 22.41 | 22.62 | 6,207,871 | -0.24(-1.06%) |
Jul 30, 2014 | 24.65 | 24.66 | 22.52 | 22.86 | 11,150,487 | -1.92(-7.76%) |
Jul 29, 2014 | 24.91 | 25.15 | 24.76 | 24.79 | 3,704,984 | -0.10(-0.40%) |
Jul 28, 2014 | 25.35 | 25.40 | 24.74 | 24.88 | 2,748,596 | -0.41(-1.63%) |
Jul 25, 2014 | 25.30 | 25.50 | 25.15 | 25.30 | 1,566,195 | -0.14(-0.56%) |
Jul 24, 2014 | 25.60 | 25.69 | 25.21 | 25.44 | 2,857,937 | -0.04(-0.18%) |
Jul 23, 2014 | 25.60 | 25.73 | 25.13 | 25.48 | 2,674,934 | +0.21(+0.82%) |
Jul 22, 2014 | 24.87 | 25.65 | 24.86 | 25.28 | 4,513,675 | +0.64(+2.58%) |
Jul 21, 2014 | 24.82 | 24.96 | 24.54 | 24.64 | 2,143,163 | -0.36(-1.43%) |
Jul 18, 2014 | 24.77 | 25.01 | 24.65 | 25.00 | 2,121,114 | +0.39(+1.57%) |
Jul 17, 2014 | 24.90 | 25.22 | 24.61 | 24.61 | 3,020,925 | -0.48(-1.89%) |
Jul 16, 2014 | 25.01 | 25.22 | 24.79 | 25.09 | 3,379,446 | +0.30(+1.23%) |
Jul 15, 2014 | 24.22 | 25.14 | 24.22 | 24.79 | 1,935,702 | -0.13(-0.54%) |
Jul 14, 2014 | 24.95 | 25.05 | 24.86 | 24.92 | 2,105,568 | +0.09(+0.36%) |
Jul 11, 2014 | 24.88 | 24.99 | 24.71 | 24.83 | 2,426,197 | +0.06(+0.25%) |
Jul 10, 2014 | 24.47 | 24.98 | 24.25 | 24.77 | 4,236,021 | -0.10(-0.40%) |
Jul 09, 2014 | 24.29 | 24.96 | 24.29 | 24.87 | 4,294,461 | +0.73(+3.01%) |
Jul 08, 2014 | 24.40 | 24.46 | 23.89 | 24.14 | 3,372,988 | -0.29(-1.17%) |
Jul 07, 2014 | 24.94 | 24.96 | 24.29 | 24.43 | 2,670,899 | -0.59(-2.36%) |
Jul 03, 2014 | 24.95 | 25.02 | 25.02 | 25.02 | 1,519,437 | +0.07(+0.29%) |
Jul 02, 2014 | 24.73 | 25.06 | 24.71 | 24.95 | 2,612,075 | -0.03(-0.11%) |
Jul 01, 2014 | 24.97 | 25.22 | 24.84 | 24.97 | 3,439,462 | +0.07(+0.29%) |
Jun 30, 2014 | 24.86 | 25.00 | 24.63 | 24.90 | 2,745,147 | +0.03(+0.11%) |
Jun 27, 2014 | 24.44 | 24.91 | 24.35 | 24.87 | 4,412,119 | +0.39(+1.61%) |
Jun 26, 2014 | 24.47 | 24.55 | 24.15 | 24.48 | 1,622,838 | +0.03(+0.11%) |
Jun 25, 2014 | 24.04 | 24.49 | 23.98 | 24.45 | 2,120,143 | +0.33(+1.38%) |
Jun 24, 2014 | 24.55 | 24.73 | 24.09 | 24.12 | 2,880,298 | -0.59(-2.39%) |
Jun 23, 2014 | 24.71 | 24.90 | 24.60 | 24.71 | 2,589,649 | -0.13(-0.51%) |
Jun 20, 2014 | 24.63 | 24.85 | 24.52 | 24.84 | 5,579,004 | +0.34(+1.39%) |
Jun 19, 2014 | 24.33 | 24.52 | 24.13 | 24.50 | 2,491,557 | +0.12(+0.48%) |
Jun 18, 2014 | 24.42 | 24.42 | 24.05 | 24.38 | 2,903,932 | +0.02(+0.07%) |
Jun 17, 2014 | 24.40 | 24.52 | 24.09 | 24.36 | 3,928,783 | -0.07(-0.29%) |
Jun 16, 2014 | 24.13 | 24.83 | 24.07 | 24.44 | 6,472,498 | +0.91(+3.89%) |
Jun 13, 2014 | 23.12 | 23.62 | 23.04 | 23.52 | 3,308,530 | +0.46(+1.98%) |
Jun 12, 2014 | 23.44 | 23.63 | 22.88 | 23.06 | 4,219,434 | -0.39(-1.68%) |
Jun 11, 2014 | 24.07 | 24.09 | 23.35 | 23.46 | 3,781,374 | -0.68(-2.82%) |
Jun 10, 2014 | 24.02 | 24.14 | 23.65 | 24.14 | 3,095,654 | -0.27(-1.10%) |
Jun 06, 2014 | 24.11 | 24.56 | 24.01 | 24.41 | 3,036,511 | +0.37(+1.53%) |
Jun 05, 2014 | 23.73 | 24.05 | 23.53 | 24.04 | 3,762,636 | +0.42(+1.78%) |
Jun 04, 2014 | 23.56 | 23.83 | 23.37 | 23.62 | 2,965,183 | +0.09(+0.40%) |
Jun 03, 2014 | 23.60 | 23.78 | 23.41 | 23.53 | 3,023,457 | -0.17(-0.74%) |
Jun 02, 2014 | 23.65 | 23.79 | 23.23 | 23.70 | 3,808,889 | +0.06(+0.27%) |
May 30, 2014 | 23.40 | 23.89 | 23.38 | 23.64 | 4,381,792 | +0.33(+1.42%) |
May 29, 2014 | 23.55 | 23.89 | 22.73 | 23.31 | 4,861,663 | -0.14(-0.61%) |
May 28, 2014 | 23.52 | 23.62 | 23.14 | 23.45 | 3,975,793 | -0.13(-0.53%) |
May 27, 2014 | 23.07 | 23.75 | 23.01 | 23.57 | 4,961,611 | +0.59(+2.57%) |
May 23, 2014 | 22.11 | 22.98 | 22.98 | 22.98 | 4,455,566 | +0.82(+3.72%) |
May 22, 2014 | 22.07 | 22.32 | 21.96 | 22.16 | 1,834,665 | +0.09(+0.41%) |
May 21, 2014 | 22.05 | 22.25 | 21.87 | 22.07 | 2,182,251 | +0.18(+0.82%) |
May 20, 2014 | 22.31 | 22.39 | 21.78 | 21.89 | 2,853,045 | -0.48(-2.12%) |
May 19, 2014 | 21.98 | 22.43 | 21.92 | 22.36 | 2,863,458 | +0.25(+1.14%) |
May 16, 2014 | 22.36 | 22.42 | 21.92 | 22.11 | 3,768,170 | -0.11(-0.48%) |
May 15, 2014 | 21.68 | 22.23 | 21.35 | 22.22 | 6,709,242 | +0.47(+2.14%) |
May 14, 2014 | 22.02 | 22.32 | 21.66 | 21.76 | 2,999,132 | -0.41(-1.86%) |
May 13, 2014 | 21.76 | 22.35 | 21.61 | 22.17 | 3,868,584 | +0.38(+1.73%) |
May 12, 2014 | 21.58 | 21.85 | 21.52 | 21.79 | 3,381,848 | +0.36(+1.67%) |
May 09, 2014 | 21.77 | 21.79 | 21.32 | 21.43 | 6,690,934 | -0.35(-1.60%) |
May 08, 2014 | 22.19 | 22.42 | 21.73 | 21.78 | 4,513,038 | -0.39(-1.78%) |
May 07, 2014 | 22.25 | 22.28 | 21.71 | 22.18 | 4,815,137 | -0.01(-0.04%) |
May 06, 2014 | 22.46 | 22.73 | 22.17 | 22.19 | 5,379,357 | -0.43(-1.90%) |
May 05, 2014 | 22.58 | 22.65 | 22.32 | 22.62 | 2,987,282 | -0.05(-0.24%) |
May 02, 2014 | 22.81 | 23.05 | 22.59 | 22.67 | 3,782,476 | -0.15(-0.67%) |