Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.49 | 17.50 | 16.42 | 16.51 | 9,455,394 | -1.31(-7.38%) |
May 28, 2015 | 16.91 | 17.96 | 16.60 | 17.82 | 14,436,554 | +2.12(+13.49%) |
May 27, 2015 | 16.03 | 16.07 | 15.67 | 15.71 | 5,866,482 | -0.37(-2.29%) |
May 26, 2015 | 16.46 | 16.62 | 15.91 | 16.07 | 4,999,258 | -0.57(-3.41%) |
May 22, 2015 | 16.47 | 16.64 | 16.64 | 16.64 | 1,546,964 | +0.05(+0.29%) |
May 21, 2015 | 16.68 | 16.93 | 16.57 | 16.59 | 2,040,748 | -0.04(-0.24%) |
May 20, 2015 | 16.63 | 16.91 | 16.51 | 16.63 | 3,017,757 | +0.06(+0.34%) |
May 19, 2015 | 17.27 | 17.37 | 16.42 | 16.58 | 4,195,956 | -0.75(-4.34%) |
May 18, 2015 | 17.23 | 17.40 | 17.03 | 17.33 | 1,940,087 | +0.21(+1.21%) |
May 15, 2015 | 17.00 | 17.23 | 16.92 | 17.12 | 1,558,070 | +0.14(+0.80%) |
May 14, 2015 | 17.50 | 17.52 | 16.94 | 16.99 | 1,663,232 | -0.47(-2.70%) |
May 13, 2015 | 17.20 | 17.49 | 17.02 | 17.46 | 1,253,879 | +0.23(+1.35%) |
May 12, 2015 | 17.52 | 17.52 | 17.15 | 17.23 | 1,650,567 | -0.42(-2.36%) |
May 11, 2015 | 17.50 | 17.98 | 17.47 | 17.64 | 1,505,996 | +0.14(+0.78%) |
May 08, 2015 | 17.83 | 17.90 | 17.41 | 17.50 | 1,844,578 | -0.22(-1.26%) |
May 07, 2015 | 17.43 | 17.86 | 17.24 | 17.73 | 2,230,181 | +0.34(+1.93%) |
May 06, 2015 | 17.45 | 17.49 | 17.08 | 17.39 | 1,423,156 | +0.03(+0.18%) |
May 05, 2015 | 17.30 | 17.57 | 17.12 | 17.36 | 1,916,413 | -0.05(-0.28%) |
May 04, 2015 | 17.73 | 17.90 | 17.24 | 17.41 | 3,445,176 | -0.58(-3.24%) |
May 01, 2015 | 18.05 | 18.09 | 17.56 | 17.99 | 2,084,760 | +0.02(+0.13%) |
Apr 30, 2015 | 17.54 | 18.12 | 17.48 | 17.97 | 3,754,228 | +0.30(+1.72%) |
Apr 29, 2015 | 18.07 | 18.16 | 17.39 | 17.66 | 2,893,704 | -0.50(-2.73%) |
Apr 28, 2015 | 18.08 | 18.20 | 17.78 | 18.16 | 3,510,530 | +0.06(+0.31%) |
Apr 27, 2015 | 18.30 | 18.68 | 18.01 | 18.10 | 3,250,385 | -0.17(-0.92%) |
Apr 24, 2015 | 18.38 | 18.38 | 18.10 | 18.27 | 2,553,040 | -0.02(-0.13%) |
Apr 23, 2015 | 17.69 | 18.54 | 17.66 | 18.30 | 3,240,954 | +0.59(+3.34%) |
Apr 22, 2015 | 17.68 | 17.74 | 17.42 | 17.70 | 1,252,141 | +0.09(+0.50%) |
Apr 21, 2015 | 17.90 | 17.96 | 17.36 | 17.62 | 2,506,848 | -0.22(-1.21%) |
Apr 20, 2015 | 17.86 | 17.96 | 17.42 | 17.83 | 2,925,678 | +0.16(+0.90%) |
Apr 17, 2015 | 18.20 | 18.22 | 17.56 | 17.67 | 3,543,305 | -0.62(-3.41%) |
Apr 16, 2015 | 18.04 | 18.83 | 18.02 | 18.30 | 4,111,559 | +0.11(+0.62%) |
Apr 15, 2015 | 17.07 | 18.24 | 16.97 | 18.18 | 4,757,668 | +1.12(+6.56%) |
Apr 14, 2015 | 17.54 | 17.62 | 16.99 | 17.07 | 3,469,589 | -0.41(-2.33%) |
Apr 13, 2015 | 17.40 | 17.65 | 17.31 | 17.47 | 2,121,878 | +0.11(+0.64%) |
Apr 10, 2015 | 17.58 | 17.59 | 17.22 | 17.36 | 2,155,029 | -0.22(-1.27%) |
Apr 09, 2015 | 17.45 | 18.08 | 17.33 | 17.58 | 4,235,596 | +0.14(+0.78%) |
Apr 08, 2015 | 17.54 | 17.95 | 17.41 | 17.45 | 2,548,115 | -0.02(-0.14%) |
Apr 07, 2015 | 17.98 | 17.98 | 17.44 | 17.47 | 2,694,245 | -0.52(-2.89%) |
Apr 06, 2015 | 17.53 | 18.08 | 17.53 | 17.99 | 2,553,459 | +0.23(+1.31%) |
Apr 02, 2015 | 17.63 | 17.76 | 17.76 | 17.76 | 2,109,451 | +0.06(+0.32%) |
Apr 01, 2015 | 17.52 | 17.76 | 17.29 | 17.70 | 3,291,583 | +0.09(+0.50%) |
Mar 31, 2015 | 17.50 | 17.84 | 17.39 | 17.62 | 2,115,804 | +0.08(+0.46%) |
Mar 30, 2015 | 17.42 | 17.73 | 17.37 | 17.54 | 1,593,843 | +0.18(+1.01%) |
Mar 27, 2015 | 17.40 | 17.51 | 17.16 | 17.36 | 3,172,341 | -0.15(-0.87%) |
Mar 26, 2015 | 17.64 | 17.93 | 17.39 | 17.51 | 2,429,232 | -0.18(-0.99%) |
Mar 25, 2015 | 18.00 | 18.08 | 17.62 | 17.69 | 2,452,444 | -0.26(-1.47%) |
Mar 24, 2015 | 17.98 | 18.18 | 17.74 | 17.95 | 2,548,623 | +0.01(+0.04%) |
Mar 23, 2015 | 17.45 | 18.30 | 17.38 | 17.94 | 4,456,307 | +0.46(+2.65%) |
Mar 20, 2015 | 17.09 | 17.56 | 17.02 | 17.48 | 5,154,709 | +0.42(+2.48%) |
Mar 19, 2015 | 16.67 | 17.24 | 16.43 | 17.06 | 3,462,101 | +0.51(+3.09%) |
Mar 18, 2015 | 16.46 | 16.65 | 16.26 | 16.55 | 2,255,045 | +0.01(+0.05%) |
Mar 17, 2015 | 16.39 | 16.66 | 16.18 | 16.54 | 3,332,148 | +0.14(+0.88%) |
Mar 16, 2015 | 16.75 | 16.76 | 16.24 | 16.39 | 4,222,883 | -0.32(-1.91%) |
Mar 13, 2015 | 16.85 | 16.93 | 16.54 | 16.71 | 2,741,748 | -0.19(-1.13%) |
Mar 12, 2015 | 17.11 | 17.28 | 16.75 | 16.91 | 3,639,015 | -0.21(-1.21%) |
Mar 11, 2015 | 16.74 | 17.22 | 16.68 | 17.11 | 4,333,871 | +0.32(+1.90%) |
Mar 10, 2015 | 16.45 | 17.03 | 16.27 | 16.79 | 5,721,735 | +0.23(+1.40%) |
Mar 09, 2015 | 16.17 | 16.67 | 15.93 | 16.56 | 6,196,452 | +0.44(+2.73%) |
Mar 06, 2015 | 16.13 | 16.27 | 15.85 | 16.12 | 6,179,341 | -0.03(-0.20%) |
Mar 05, 2015 | 15.77 | 16.17 | 15.46 | 16.15 | 20,555,346 | -0.05(-0.30%) |
Mar 04, 2015 | 17.74 | 19.18 | 16.09 | 16.20 | 28,900,982 | -2.97(-15.51%) |
Mar 03, 2015 | 19.31 | 19.41 | 19.10 | 19.18 | 4,813,427 | -0.34(-1.76%) |
Mar 02, 2015 | 19.77 | 19.77 | 19.05 | 19.52 | 4,264,591 | -0.26(-1.29%) |
Feb 27, 2015 | 19.02 | 19.82 | 19.02 | 19.77 | 3,549,758 | +0.73(+3.82%) |
Feb 26, 2015 | 18.94 | 19.18 | 18.33 | 19.05 | 5,249,146 | -0.66(-3.34%) |
Feb 25, 2015 | 20.19 | 20.23 | 19.66 | 19.71 | 2,805,851 | -0.63(-3.12%) |
Feb 24, 2015 | 20.31 | 20.55 | 20.08 | 20.34 | 1,375,060 | -0.02(-0.12%) |
Feb 23, 2015 | 20.47 | 20.55 | 20.23 | 20.36 | 1,174,173 | -0.08(-0.39%) |
Feb 20, 2015 | 20.36 | 20.55 | 20.10 | 20.44 | 1,650,119 | +0.13(+0.62%) |
Feb 19, 2015 | 20.32 | 20.74 | 20.25 | 20.32 | 1,979,396 | -0.11(-0.54%) |
Feb 18, 2015 | 20.48 | 21.01 | 20.34 | 20.43 | 2,738,844 | -0.15(-0.73%) |
Feb 17, 2015 | 20.55 | 20.63 | 20.32 | 20.58 | 2,239,307 | -0.10(-0.46%) |
Feb 13, 2015 | 19.70 | 20.67 | 20.67 | 20.67 | 3,669,820 | +0.67(+3.37%) |
Feb 12, 2015 | 19.63 | 20.07 | 19.44 | 20.00 | 1,845,189 | +0.57(+2.94%) |
Feb 11, 2015 | 19.21 | 19.62 | 19.03 | 19.43 | 2,437,095 | +0.18(+0.95%) |
Feb 10, 2015 | 19.19 | 19.34 | 18.71 | 19.25 | 4,050,042 | +0.13(+0.71%) |
Feb 09, 2015 | 19.00 | 19.87 | 18.89 | 19.11 | 5,021,237 | -1.32(-6.48%) |
Feb 06, 2015 | 20.53 | 20.66 | 20.20 | 20.43 | 2,472,712 | -0.03(-0.15%) |
Feb 05, 2015 | 20.11 | 20.67 | 20.01 | 20.47 | 2,352,081 | +0.25(+1.25%) |
Feb 04, 2015 | 20.34 | 20.68 | 20.00 | 20.21 | 2,954,802 | -0.22(-1.09%) |
Feb 03, 2015 | 20.24 | 20.52 | 19.94 | 20.43 | 4,084,825 | +0.36(+1.78%) |
Feb 02, 2015 | 19.74 | 20.23 | 18.96 | 20.08 | 4,518,526 | -0.15(-0.74%) |
Jan 30, 2015 | 20.47 | 20.65 | 20.01 | 20.23 | 3,280,218 | -0.45(-2.19%) |
Jan 29, 2015 | 20.78 | 20.87 | 20.42 | 20.68 | 1,815,508 | -0.02(-0.11%) |
Jan 28, 2015 | 21.49 | 21.59 | 20.58 | 20.70 | 2,514,039 | -0.70(-3.26%) |
Jan 27, 2015 | 21.20 | 21.65 | 21.18 | 21.40 | 1,559,809 | -0.13(-0.63%) |
Jan 26, 2015 | 21.20 | 21.67 | 21.01 | 21.54 | 1,420,987 | +0.25(+1.15%) |
Jan 23, 2015 | 21.48 | 21.55 | 21.12 | 21.29 | 1,773,675 | -0.18(-0.85%) |
Jan 22, 2015 | 20.84 | 21.61 | 20.72 | 21.47 | 1,960,123 | +0.67(+3.24%) |
Jan 21, 2015 | 20.39 | 20.85 | 20.28 | 20.80 | 1,771,872 | +0.26(+1.27%) |
Jan 20, 2015 | 21.24 | 21.43 | 20.18 | 20.54 | 2,986,992 | -0.77(-3.61%) |
Jan 16, 2015 | 21.32 | 21.40 | 20.81 | 21.31 | 2,906,143 | -0.02(-0.11%) |
Jan 15, 2015 | 22.40 | 22.59 | 21.28 | 21.33 | 2,472,151 | -1.14(-5.08%) |
Jan 14, 2015 | 22.06 | 22.52 | 21.89 | 22.47 | 2,032,057 | +0.13(+0.60%) |
Jan 13, 2015 | 22.47 | 23.06 | 22.23 | 22.34 | 2,269,151 | -0.09(-0.39%) |
Jan 12, 2015 | 22.36 | 22.49 | 21.94 | 22.42 | 1,961,339 | +0.08(+0.35%) |
Jan 09, 2015 | 23.00 | 23.15 | 22.18 | 22.34 | 2,570,684 | -0.73(-3.16%) |
Jan 08, 2015 | 23.59 | 23.86 | 22.92 | 23.07 | 2,750,506 | -0.17(-0.75%) |
Jan 07, 2015 | 23.13 | 23.61 | 23.03 | 23.25 | 4,233,083 | +0.36(+1.56%) |
Jan 06, 2015 | 22.50 | 22.96 | 22.15 | 22.89 | 5,357,710 | +0.48(+2.16%) |
Jan 05, 2015 | 22.42 | 22.92 | 22.13 | 22.41 | 2,756,793 | -0.25(-1.09%) |
Jan 02, 2015 | 22.80 | 22.85 | 22.27 | 22.65 | 1,427,874 | -0.05(-0.21%) |
Dec 31, 2014 | 22.73 | 22.70 | 22.70 | 22.70 | 1,220,834 | -0.10(-0.42%) |
Dec 30, 2014 | 22.59 | 22.96 | 22.35 | 22.80 | 1,391,553 | +0.06(+0.24%) |
Dec 29, 2014 | 22.35 | 22.98 | 22.35 | 22.74 | 1,632,393 | +0.37(+1.67%) |
Dec 26, 2014 | 22.38 | 22.72 | 22.29 | 22.37 | 1,008,984 | +0.13(+0.57%) |
Dec 24, 2014 | 22.46 | 22.24 | 22.24 | 22.24 | 689,581 | -0.13(-0.60%) |
Dec 23, 2014 | 21.92 | 22.79 | 21.80 | 22.38 | 3,235,859 | +0.59(+2.69%) |
Dec 22, 2014 | 22.04 | 22.12 | 21.67 | 21.79 | 2,971,478 | -0.06(-0.29%) |
Dec 19, 2014 | 22.00 | 22.15 | 21.49 | 21.85 | 3,890,496 | -0.12(-0.54%) |
Dec 18, 2014 | 22.19 | 22.39 | 21.67 | 21.97 | 2,078,972 | +0.16(+0.73%) |
Dec 17, 2014 | 21.54 | 21.97 | 21.37 | 21.81 | 2,666,505 | +0.39(+1.81%) |
Dec 16, 2014 | 21.56 | 22.01 | 21.40 | 21.43 | 2,764,755 | -0.20(-0.92%) |
Dec 15, 2014 | 22.10 | 22.21 | 21.54 | 21.62 | 3,452,193 | -0.38(-1.73%) |
Dec 12, 2014 | 21.50 | 22.27 | 21.43 | 22.00 | 3,232,681 | +0.36(+1.68%) |
Dec 11, 2014 | 22.74 | 22.98 | 21.56 | 21.64 | 3,898,150 | -0.78(-3.50%) |
Dec 10, 2014 | 22.34 | 22.54 | 22.08 | 22.42 | 5,199,292 | -0.13(-0.60%) |
Dec 09, 2014 | 22.11 | 22.70 | 21.80 | 22.56 | 10,137,005 | +1.67(+8.01%) |
Dec 08, 2014 | 21.52 | 21.56 | 20.76 | 20.89 | 5,192,259 | -0.75(-3.44%) |
Dec 05, 2014 | 22.01 | 22.19 | 21.61 | 21.63 | 5,325,674 | -0.48(-2.19%) |
Dec 04, 2014 | 22.45 | 22.63 | 21.65 | 22.12 | 7,787,382 | -0.72(-3.16%) |
Dec 03, 2014 | 21.88 | 23.38 | 21.58 | 22.84 | 11,148,225 | +0.77(+3.48%) |
Dec 02, 2014 | 22.34 | 22.64 | 21.99 | 22.07 | 3,881,868 | -0.25(-1.10%) |
Dec 01, 2014 | 22.83 | 23.00 | 22.28 | 22.31 | 6,372,591 | -0.55(-2.43%) |
Nov 28, 2014 | 23.13 | 23.43 | 22.81 | 22.87 | 2,140,772 | -0.21(-0.93%) |
Nov 26, 2014 | 23.33 | 23.08 | 23.08 | 23.08 | 1,881,364 | -0.30(-1.28%) |
Nov 25, 2014 | 23.46 | 23.87 | 23.32 | 23.38 | 2,261,510 | +0.17(+0.71%) |
Nov 24, 2014 | 23.19 | 23.48 | 23.00 | 23.22 | 3,400,305 | +0.03(+0.14%) |
Nov 21, 2014 | 23.87 | 23.93 | 23.11 | 23.18 | 2,692,401 | -0.31(-1.34%) |
Nov 20, 2014 | 22.78 | 23.72 | 22.78 | 23.50 | 2,698,885 | +0.68(+3.00%) |
Nov 19, 2014 | 22.77 | 23.05 | 22.52 | 22.81 | 1,860,879 | +0.03(+0.14%) |
Nov 18, 2014 | 22.85 | 23.10 | 22.61 | 22.78 | 2,507,397 | -0.19(-0.82%) |
Nov 17, 2014 | 22.70 | 23.09 | 22.56 | 22.97 | 3,816,042 | +0.22(+0.97%) |
Nov 14, 2014 | 22.28 | 22.87 | 22.22 | 22.75 | 3,840,606 | +0.00(+0.00%) |
Nov 13, 2014 | 23.11 | 23.40 | 22.58 | 22.75 | 3,078,488 | -0.35(-1.53%) |
Nov 12, 2014 | 22.90 | 23.30 | 22.78 | 23.11 | 3,336,881 | +0.22(+0.96%) |
Nov 11, 2014 | 22.58 | 23.04 | 22.41 | 22.89 | 4,421,250 | +0.30(+1.32%) |
Nov 10, 2014 | 22.80 | 23.05 | 22.31 | 22.59 | 7,025,232 | -0.64(-2.75%) |
Nov 07, 2014 | 24.48 | 24.84 | 23.03 | 23.22 | 18,609,974 | -4.63(-16.62%) |
Nov 06, 2014 | 26.72 | 27.95 | 26.53 | 27.85 | 3,480,924 | +1.24(+4.67%) |
Nov 05, 2014 | 26.03 | 26.69 | 25.99 | 26.61 | 2,659,936 | +0.69(+2.67%) |
Nov 04, 2014 | 25.57 | 26.01 | 25.11 | 25.92 | 2,065,273 | +0.24(+0.95%) |
Nov 03, 2014 | 26.30 | 26.40 | 25.61 | 25.67 | 2,596,919 | -0.68(-2.60%) |
Oct 31, 2014 | 26.80 | 27.14 | 26.29 | 26.36 | 2,408,287 | -0.06(-0.24%) |
Oct 30, 2014 | 26.35 | 26.80 | 26.32 | 26.42 | 2,070,612 | -0.11(-0.42%) |
Oct 29, 2014 | 26.01 | 26.66 | 25.81 | 26.53 | 4,380,059 | +0.52(+2.00%) |
Oct 28, 2014 | 25.30 | 26.03 | 24.92 | 26.01 | 2,442,473 | +0.64(+2.51%) |
Oct 27, 2014 | 24.80 | 25.40 | 24.95 | 25.37 | 2,487,489 | +0.43(+1.70%) |
Oct 24, 2014 | 25.24 | 25.47 | 24.41 | 24.95 | 5,199,473 | -1.51(-5.71%) |
Oct 23, 2014 | 26.00 | 26.71 | 25.89 | 26.46 | 3,261,186 | +0.65(+2.50%) |
Oct 22, 2014 | 26.43 | 26.55 | 25.80 | 25.81 | 2,550,600 | -0.60(-2.27%) |
Oct 21, 2014 | 26.25 | 26.72 | 26.15 | 26.41 | 2,654,868 | +0.27(+1.02%) |
Oct 20, 2014 | 25.62 | 26.13 | 25.61 | 26.14 | 3,273,354 | +0.52(+2.03%) |
Oct 17, 2014 | 27.47 | 27.47 | 25.49 | 25.62 | 5,146,591 | -1.76(-6.44%) |
Oct 16, 2014 | 26.73 | 27.73 | 26.51 | 27.39 | 2,512,219 | +0.18(+0.67%) |
Oct 15, 2014 | 26.56 | 27.52 | 26.09 | 27.21 | 3,145,079 | +0.06(+0.23%) |
Oct 14, 2014 | 26.70 | 27.48 | 26.55 | 27.14 | 2,948,767 | +0.78(+2.96%) |
Oct 13, 2014 | 26.30 | 26.92 | 26.09 | 26.36 | 3,191,007 | +0.13(+0.51%) |
Oct 10, 2014 | 26.69 | 26.78 | 26.12 | 26.23 | 3,113,254 | -0.42(-1.57%) |
Oct 09, 2014 | 27.48 | 27.84 | 26.62 | 26.65 | 2,912,140 | -1.06(-3.84%) |
Oct 08, 2014 | 26.85 | 27.79 | 26.64 | 27.71 | 2,631,598 | +0.76(+2.80%) |
Oct 07, 2014 | 27.18 | 27.40 | 26.85 | 26.96 | 2,141,191 | -0.31(-1.15%) |
Oct 06, 2014 | 28.09 | 28.21 | 27.25 | 27.27 | 2,812,884 | -0.96(-3.40%) |
Oct 03, 2014 | 28.04 | 28.55 | 27.73 | 28.23 | 2,904,147 | +0.56(+2.02%) |
Oct 02, 2014 | 27.67 | 28.14 | 27.18 | 27.67 | 2,780,581 | +0.02(+0.06%) |
Oct 01, 2014 | 28.47 | 28.65 | 27.36 | 27.66 | 4,203,101 | -0.95(-3.33%) |
Sep 30, 2014 | 28.87 | 28.94 | 28.09 | 28.61 | 3,709,709 | -0.37(-1.28%) |
Sep 29, 2014 | 28.81 | 29.41 | 28.74 | 28.98 | 2,283,922 | -0.06(-0.22%) |
Sep 26, 2014 | 29.44 | 29.47 | 28.81 | 29.04 | 4,083,524 | -0.42(-1.42%) |
Sep 25, 2014 | 30.18 | 30.37 | 29.45 | 29.46 | 2,214,649 | -0.84(-2.78%) |
Sep 24, 2014 | 29.55 | 30.36 | 29.48 | 30.30 | 3,647,124 | +0.09(+0.29%) |
Sep 23, 2014 | 29.79 | 30.60 | 29.79 | 30.21 | 2,369,419 | +0.24(+0.79%) |
Sep 22, 2014 | 31.22 | 31.27 | 29.92 | 29.98 | 3,536,216 | -1.42(-4.51%) |
Sep 19, 2014 | 32.12 | 32.20 | 31.23 | 31.40 | 3,870,487 | -0.48(-1.51%) |
Sep 18, 2014 | 32.56 | 32.61 | 31.84 | 31.88 | 3,191,089 | -0.65(-1.98%) |
Sep 17, 2014 | 32.80 | 33.05 | 32.44 | 32.52 | 1,728,351 | -0.35(-1.08%) |
Sep 16, 2014 | 32.22 | 33.36 | 32.14 | 32.88 | 1,757,991 | +0.54(+1.66%) |
Sep 15, 2014 | 32.47 | 32.64 | 32.28 | 32.34 | 1,010,082 | -0.19(-0.58%) |
Sep 12, 2014 | 32.65 | 32.72 | 32.32 | 32.53 | 1,433,022 | -0.14(-0.43%) |
Sep 11, 2014 | 32.16 | 32.87 | 31.99 | 32.67 | 2,980,892 | +0.44(+1.37%) |
Sep 10, 2014 | 31.89 | 32.33 | 31.75 | 32.23 | 2,146,658 | +0.27(+0.84%) |
Sep 09, 2014 | 32.10 | 32.40 | 31.91 | 31.96 | 1,730,112 | -0.25(-0.78%) |
Sep 08, 2014 | 31.96 | 32.31 | 31.83 | 32.21 | 1,596,681 | +0.04(+0.12%) |
Sep 05, 2014 | 32.17 | 32.26 | 31.73 | 32.17 | 2,506,666 | -0.24(-0.73%) |
Sep 04, 2014 | 32.80 | 32.94 | 32.21 | 32.41 | 2,576,779 | -0.43(-1.29%) |
Sep 03, 2014 | 33.12 | 33.38 | 32.77 | 32.84 | 1,818,429 | -0.17(-0.50%) |
Sep 02, 2014 | 32.92 | 33.14 | 32.56 | 33.00 | 2,688,765 | +0.09(+0.29%) |
Aug 29, 2014 | 33.10 | 32.91 | 32.91 | 32.91 | 3,027,890 | -0.06(-0.17%) |
Aug 28, 2014 | 32.59 | 33.83 | 31.97 | 32.96 | 12,098,767 | -1.68(-4.84%) |
Aug 27, 2014 | 35.34 | 35.66 | 34.58 | 34.64 | 5,056,365 | -0.49(-1.41%) |
Aug 26, 2014 | 34.29 | 35.47 | 34.06 | 35.13 | 3,957,692 | +1.00(+2.94%) |
Aug 25, 2014 | 34.40 | 34.43 | 33.98 | 34.13 | 3,156,930 | -0.20(-0.57%) |
Aug 22, 2014 | 33.89 | 34.40 | 33.25 | 34.33 | 2,752,270 | +0.24(+0.69%) |
Aug 21, 2014 | 34.44 | 34.48 | 33.72 | 34.09 | 3,066,739 | -0.36(-1.05%) |
Aug 20, 2014 | 33.79 | 34.79 | 33.72 | 34.45 | 4,477,180 | +1.10(+3.29%) |
Aug 19, 2014 | 32.94 | 33.53 | 32.94 | 33.35 | 2,929,166 | +0.75(+2.31%) |
Aug 18, 2014 | 32.08 | 32.62 | 32.04 | 32.60 | 2,360,723 | +0.70(+2.19%) |
Aug 15, 2014 | 32.67 | 32.67 | 31.56 | 31.90 | 2,112,275 | -0.53(-1.64%) |
Aug 14, 2014 | 32.13 | 32.53 | 31.36 | 32.44 | 2,403,099 | +0.22(+0.68%) |
Aug 13, 2014 | 32.43 | 32.56 | 31.61 | 32.22 | 1,714,492 | -0.11(-0.34%) |
Aug 12, 2014 | 33.51 | 33.51 | 32.17 | 32.33 | 2,031,334 | -0.24(-0.75%) |
Aug 11, 2014 | 32.55 | 32.73 | 32.21 | 32.57 | 1,633,289 | +0.13(+0.39%) |
Aug 08, 2014 | 32.21 | 32.59 | 32.06 | 32.44 | 1,940,734 | +0.54(+1.70%) |
Aug 07, 2014 | 32.49 | 32.49 | 31.81 | 31.90 | 2,319,827 | -0.23(-0.71%) |
Aug 06, 2014 | 31.41 | 32.15 | 31.34 | 32.13 | 1,954,436 | +0.39(+1.23%) |
Aug 05, 2014 | 30.89 | 31.90 | 30.68 | 31.74 | 2,955,392 | +0.83(+2.69%) |
Aug 04, 2014 | 30.12 | 30.99 | 30.01 | 30.91 | 1,723,932 | +0.82(+2.74%) |
Aug 01, 2014 | 30.70 | 31.06 | 30.02 | 30.09 | 2,384,094 | -0.74(-2.41%) |
Jul 31, 2014 | 30.63 | 31.04 | 29.88 | 30.83 | 3,607,604 | +0.16(+0.51%) |
Jul 30, 2014 | 30.09 | 30.86 | 30.05 | 30.67 | 2,162,690 | +0.72(+2.41%) |
Jul 29, 2014 | 30.15 | 30.40 | 29.87 | 29.95 | 2,011,666 | -0.20(-0.65%) |
Jul 28, 2014 | 29.68 | 30.17 | 29.37 | 30.15 | 1,758,914 | +0.33(+1.10%) |
Jul 25, 2014 | 30.31 | 30.47 | 29.77 | 29.82 | 1,565,794 | -0.56(-1.86%) |
Jul 24, 2014 | 30.41 | 30.79 | 30.34 | 30.38 | 1,642,335 | +0.09(+0.31%) |
Jul 23, 2014 | 30.18 | 30.57 | 30.16 | 30.29 | 1,731,040 | +0.11(+0.36%) |
Jul 22, 2014 | 30.43 | 30.77 | 30.09 | 30.18 | 3,746,943 | -0.58(-1.89%) |
Jul 21, 2014 | 31.59 | 31.68 | 30.70 | 30.76 | 1,591,155 | -0.92(-2.89%) |
Jul 18, 2014 | 31.04 | 31.71 | 30.92 | 31.68 | 1,435,604 | +0.81(+2.61%) |
Jul 17, 2014 | 31.51 | 31.54 | 30.76 | 30.87 | 2,728,544 | -0.65(-2.06%) |
Jul 16, 2014 | 32.37 | 32.42 | 31.41 | 31.52 | 2,419,991 | -0.64(-2.00%) |
Jul 15, 2014 | 32.57 | 32.73 | 32.09 | 32.16 | 1,622,593 | -0.33(-1.01%) |
Jul 14, 2014 | 32.66 | 32.81 | 32.27 | 32.49 | 1,255,699 | +0.13(+0.41%) |
Jul 11, 2014 | 32.70 | 32.85 | 32.33 | 32.36 | 1,126,123 | -0.31(-0.96%) |
Jul 10, 2014 | 32.93 | 33.07 | 32.44 | 32.67 | 1,846,624 | -0.85(-2.52%) |
Jul 09, 2014 | 32.88 | 33.54 | 32.76 | 33.52 | 1,437,409 | +0.78(+2.39%) |
Jul 08, 2014 | 33.39 | 33.42 | 32.40 | 32.73 | 2,165,419 | -0.64(-1.93%) |
Jul 07, 2014 | 33.87 | 34.18 | 33.33 | 33.38 | 1,051,087 | -0.50(-1.48%) |
Jul 03, 2014 | 33.57 | 33.88 | 33.88 | 33.88 | 1,389,077 | +0.51(+1.53%) |
Jul 02, 2014 | 33.86 | 34.20 | 33.31 | 33.37 | 1,390,590 | -0.63(-1.84%) |
Jul 01, 2014 | 33.91 | 34.29 | 33.81 | 34.00 | 1,721,297 | +0.10(+0.30%) |
Jun 30, 2014 | 33.66 | 34.04 | 33.64 | 33.89 | 1,313,599 | +0.16(+0.49%) |
Jun 27, 2014 | 33.71 | 34.39 | 33.57 | 33.73 | 2,782,365 | +0.57(+1.73%) |
Jun 26, 2014 | 33.68 | 33.80 | 32.81 | 33.16 | 1,752,517 | -0.58(-1.72%) |
Jun 25, 2014 | 33.31 | 33.82 | 33.26 | 33.74 | 1,402,382 | +0.24(+0.73%) |
Jun 24, 2014 | 33.78 | 34.01 | 33.32 | 33.49 | 2,730,557 | -0.46(-1.36%) |
Jun 23, 2014 | 33.64 | 34.00 | 33.60 | 33.96 | 1,514,158 | +0.44(+1.31%) |
Jun 20, 2014 | 33.70 | 33.82 | 33.42 | 33.52 | 3,193,083 | +0.13(+0.40%) |
Jun 19, 2014 | 33.70 | 33.96 | 33.28 | 33.38 | 1,595,772 | -0.24(-0.70%) |
Jun 18, 2014 | 33.38 | 33.66 | 33.03 | 33.62 | 1,539,434 | +0.20(+0.59%) |
Jun 17, 2014 | 33.11 | 33.62 | 32.87 | 33.42 | 2,409,612 | +0.40(+1.21%) |
Jun 16, 2014 | 32.66 | 33.09 | 32.55 | 33.02 | 2,084,561 | +0.34(+1.03%) |
Jun 13, 2014 | 32.27 | 32.82 | 32.20 | 32.69 | 2,103,431 | +0.51(+1.58%) |
Jun 12, 2014 | 31.99 | 32.42 | 31.93 | 32.18 | 1,818,496 | -0.01(-0.02%) |
Jun 11, 2014 | 31.74 | 32.37 | 31.60 | 32.19 | 2,634,248 | +0.47(+1.48%) |
Jun 10, 2014 | 31.61 | 32.08 | 31.38 | 31.72 | 2,562,000 | +0.75(+2.43%) |
Jun 06, 2014 | 30.77 | 31.20 | 30.59 | 30.96 | 2,402,525 | +0.16(+0.53%) |
Jun 05, 2014 | 30.37 | 31.14 | 30.20 | 30.80 | 2,300,002 | +0.37(+1.21%) |
Jun 04, 2014 | 29.98 | 30.63 | 29.87 | 30.43 | 1,710,818 | +0.26(+0.86%) |
Jun 03, 2014 | 29.99 | 30.46 | 29.65 | 30.17 | 1,831,281 | +0.11(+0.36%) |