Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.39 | 23.77 | 23.27 | 23.66 | 38,071,548 | +0.31(+1.32%) |
May 28, 2015 | 22.84 | 23.50 | 22.73 | 23.35 | 23,312,066 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 22.99 | 22.60 | 22.90 | 11,095,027 | +0.25(+1.12%) |
May 26, 2015 | 23.15 | 23.16 | 22.57 | 22.65 | 16,362,806 | -0.38(-1.67%) |
May 22, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 27,989,284 | -0.01(-0.03%) |
May 21, 2015 | 22.75 | 23.11 | 22.75 | 23.04 | 13,339,206 | +0.23(+1.00%) |
May 20, 2015 | 22.93 | 22.98 | 22.60 | 22.81 | 12,715,885 | -0.04(-0.17%) |
May 19, 2015 | 23.00 | 23.03 | 22.83 | 22.85 | 7,629,897 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.01 | 22.81 | 22.93 | 10,209,427 | +0.02(+0.08%) |
May 15, 2015 | 23.19 | 23.46 | 22.89 | 22.91 | 16,031,410 | -0.27(-1.15%) |
May 14, 2015 | 22.84 | 23.18 | 22.73 | 23.18 | 15,841,818 | +0.50(+2.19%) |
May 13, 2015 | 22.57 | 22.90 | 22.38 | 22.68 | 16,530,661 | +0.20(+0.87%) |
May 12, 2015 | 22.30 | 22.59 | 22.20 | 22.48 | 11,829,104 | -0.02(-0.07%) |
May 11, 2015 | 22.69 | 22.82 | 22.44 | 22.50 | 11,827,183 | -0.19(-0.82%) |
May 08, 2015 | 22.61 | 22.74 | 22.55 | 22.68 | 12,500,344 | +0.33(+1.48%) |
May 07, 2015 | 22.17 | 22.45 | 22.10 | 22.35 | 17,182,770 | +0.18(+0.82%) |
May 06, 2015 | 22.29 | 22.41 | 21.95 | 22.17 | 18,190,522 | -0.17(-0.77%) |
May 05, 2015 | 22.66 | 22.76 | 22.32 | 22.34 | 20,430,994 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.70 | 22.79 | 10,701,025 | -0.07(-0.31%) |
May 01, 2015 | 22.47 | 22.88 | 22.37 | 22.86 | 17,772,348 | +0.40(+1.78%) |
Apr 30, 2015 | 22.59 | 22.75 | 22.34 | 22.47 | 16,301,130 | -0.24(-1.05%) |
Apr 29, 2015 | 22.79 | 23.00 | 22.59 | 22.70 | 18,857,980 | -0.23(-1.01%) |
Apr 28, 2015 | 22.74 | 23.19 | 22.66 | 22.94 | 24,490,320 | +0.15(+0.66%) |
Apr 27, 2015 | 22.77 | 22.86 | 22.64 | 22.79 | 17,897,958 | -0.04(-0.19%) |
Apr 24, 2015 | 22.79 | 23.13 | 22.72 | 22.83 | 22,539,954 | +0.12(+0.53%) |
Apr 23, 2015 | 22.91 | 23.08 | 22.56 | 22.71 | 40,719,568 | +0.83(+3.77%) |
Apr 22, 2015 | 21.74 | 21.96 | 21.68 | 21.88 | 28,597,520 | +0.13(+0.59%) |
Apr 21, 2015 | 21.78 | 21.85 | 21.61 | 21.75 | 19,290,420 | +0.13(+0.62%) |
Apr 20, 2015 | 21.59 | 21.77 | 21.37 | 21.62 | 22,538,576 | +0.11(+0.50%) |
Apr 17, 2015 | 21.72 | 21.78 | 21.36 | 21.51 | 23,130,872 | -0.48(-2.18%) |
Apr 16, 2015 | 21.98 | 22.13 | 21.85 | 21.99 | 11,449,586 | +0.01(+0.04%) |
Apr 15, 2015 | 21.97 | 22.09 | 21.85 | 21.99 | 13,428,485 | +0.03(+0.11%) |
Apr 14, 2015 | 21.90 | 22.02 | 21.74 | 21.96 | 13,156,665 | +0.00(+0.02%) |
Apr 13, 2015 | 22.04 | 22.45 | 21.90 | 21.96 | 18,206,912 | -0.15(-0.70%) |
Apr 10, 2015 | 22.14 | 22.25 | 22.01 | 22.11 | 13,211,601 | +0.13(+0.58%) |
Apr 09, 2015 | 22.02 | 22.15 | 21.79 | 21.98 | 12,629,142 | -0.04(-0.18%) |
Apr 08, 2015 | 22.05 | 22.22 | 21.84 | 22.02 | 17,830,832 | +0.01(+0.05%) |
Apr 07, 2015 | 22.02 | 22.33 | 21.93 | 22.01 | 17,738,110 | +0.10(+0.46%) |
Apr 06, 2015 | 21.40 | 22.04 | 21.38 | 21.91 | 16,051,070 | -0.03(-0.16%) |
Apr 02, 2015 | 22.00 | 21.95 | 21.95 | 21.95 | 21,834,390 | -0.08(-0.38%) |
Apr 01, 2015 | 22.11 | 22.26 | 21.91 | 22.03 | 12,808,703 | -0.21(-0.95%) |
Mar 31, 2015 | 22.25 | 22.52 | 22.24 | 22.24 | 12,597,535 | -0.09(-0.42%) |
Mar 30, 2015 | 22.27 | 22.52 | 22.27 | 22.34 | 12,351,648 | +0.11(+0.51%) |
Mar 27, 2015 | 22.11 | 22.35 | 22.10 | 22.22 | 15,734,122 | +0.04(+0.20%) |
Mar 26, 2015 | 22.20 | 22.40 | 22.08 | 22.18 | 16,981,558 | -0.21(-0.94%) |
Mar 25, 2015 | 22.99 | 22.99 | 22.37 | 22.39 | 27,443,292 | -0.56(-2.44%) |
Mar 24, 2015 | 22.49 | 23.15 | 22.48 | 22.95 | 32,474,344 | +0.34(+1.52%) |
Mar 23, 2015 | 22.33 | 22.84 | 22.33 | 22.60 | 19,234,512 | +0.27(+1.19%) |
Mar 20, 2015 | 22.45 | 22.59 | 22.34 | 22.34 | 55,973,132 | +0.02(+0.09%) |
Mar 19, 2015 | 21.91 | 22.50 | 21.86 | 22.32 | 35,198,364 | -0.21(-0.94%) |
Mar 18, 2015 | 22.89 | 22.89 | 22.24 | 22.53 | 40,587,824 | -0.41(-1.79%) |
Mar 17, 2015 | 22.96 | 23.09 | 22.70 | 22.94 | 17,869,788 | -0.03(-0.13%) |
Mar 16, 2015 | 22.95 | 23.13 | 22.80 | 22.97 | 16,400,424 | +0.19(+0.85%) |
Mar 13, 2015 | 23.15 | 23.15 | 22.60 | 22.78 | 20,401,344 | -0.13(-0.57%) |
Mar 12, 2015 | 23.16 | 23.19 | 22.79 | 22.91 | 19,255,416 | -0.10(-0.44%) |
Mar 11, 2015 | 22.88 | 23.21 | 22.88 | 23.01 | 28,007,142 | +0.18(+0.79%) |
Mar 10, 2015 | 23.16 | 23.33 | 22.78 | 22.83 | 40,830,228 | -0.61(-2.62%) |
Mar 09, 2015 | 23.09 | 23.50 | 23.03 | 23.45 | 35,719,340 | +0.36(+1.56%) |
Mar 06, 2015 | 22.79 | 23.32 | 22.76 | 23.09 | 35,799,808 | +0.30(+1.34%) |
Mar 05, 2015 | 22.47 | 22.86 | 22.47 | 22.78 | 17,849,260 | +0.30(+1.32%) |
Mar 04, 2015 | 22.31 | 22.67 | 22.22 | 22.48 | 15,016,976 | +0.02(+0.09%) |
Mar 03, 2015 | 22.50 | 22.61 | 22.37 | 22.46 | 12,716,743 | -0.05(-0.21%) |
Mar 02, 2015 | 22.19 | 22.62 | 22.19 | 22.51 | 16,830,804 | +0.18(+0.81%) |
Feb 27, 2015 | 22.63 | 22.64 | 22.27 | 22.33 | 16,258,678 | -0.24(-1.08%) |
Feb 26, 2015 | 22.45 | 22.70 | 22.45 | 22.57 | 14,809,806 | +0.07(+0.33%) |
Feb 25, 2015 | 22.57 | 22.60 | 22.35 | 22.50 | 19,908,760 | -0.02(-0.09%) |
Feb 24, 2015 | 22.39 | 22.57 | 22.32 | 22.52 | 13,072,409 | +0.13(+0.57%) |
Feb 23, 2015 | 22.30 | 22.60 | 22.27 | 22.39 | 21,058,116 | +0.02(+0.09%) |
Feb 20, 2015 | 22.24 | 22.38 | 22.08 | 22.37 | 18,178,116 | +0.14(+0.64%) |
Feb 19, 2015 | 21.97 | 22.25 | 21.76 | 22.23 | 20,207,430 | +0.29(+1.32%) |
Feb 18, 2015 | 21.74 | 21.98 | 21.71 | 21.94 | 15,350,814 | +0.19(+0.86%) |
Feb 17, 2015 | 21.66 | 21.77 | 21.52 | 21.75 | 19,315,706 | -0.02(-0.10%) |
Feb 13, 2015 | 21.22 | 21.78 | 21.78 | 21.78 | 63,374,864 | +0.67(+3.17%) |
Feb 12, 2015 | 21.46 | 21.46 | 21.09 | 21.11 | 23,197,936 | -0.16(-0.73%) |
Feb 11, 2015 | 21.37 | 21.38 | 21.07 | 21.26 | 16,143,995 | -0.05(-0.24%) |
Feb 10, 2015 | 20.99 | 21.43 | 20.78 | 21.31 | 28,335,532 | +0.36(+1.73%) |
Feb 09, 2015 | 20.83 | 21.14 | 20.83 | 20.95 | 11,143,495 | -0.07(-0.31%) |
Feb 06, 2015 | 20.90 | 21.17 | 20.85 | 21.02 | 20,744,776 | +0.08(+0.39%) |
Feb 05, 2015 | 20.77 | 21.02 | 20.71 | 20.93 | 15,993,639 | +0.22(+1.08%) |
Feb 04, 2015 | 20.86 | 20.97 | 20.63 | 20.71 | 17,737,196 | -0.21(-1.00%) |
Feb 03, 2015 | 20.79 | 21.02 | 20.78 | 20.92 | 19,191,476 | +0.21(+1.01%) |
Feb 02, 2015 | 20.48 | 20.79 | 20.26 | 20.71 | 20,171,822 | +0.27(+1.34%) |
Jan 30, 2015 | 20.77 | 20.78 | 20.42 | 20.44 | 27,253,682 | -0.37(-1.78%) |
Jan 29, 2015 | 20.73 | 20.85 | 20.57 | 20.81 | 16,462,733 | +0.05(+0.22%) |
Jan 28, 2015 | 21.23 | 21.32 | 20.74 | 20.76 | 22,282,050 | -0.33(-1.55%) |
Jan 27, 2015 | 21.41 | 21.50 | 21.08 | 21.09 | 24,679,140 | -0.53(-2.44%) |
Jan 26, 2015 | 21.74 | 21.95 | 21.53 | 21.62 | 26,687,434 | -0.27(-1.23%) |
Jan 23, 2015 | 21.98 | 22.09 | 21.72 | 21.89 | 34,723,164 | -0.15(-0.67%) |
Jan 22, 2015 | 21.28 | 22.07 | 21.20 | 22.04 | 77,500,840 | +1.45(+7.05%) |
Jan 21, 2015 | 20.60 | 20.82 | 20.50 | 20.58 | 41,294,788 | -0.12(-0.56%) |
Jan 20, 2015 | 20.78 | 20.85 | 20.41 | 20.70 | 21,575,638 | +0.01(+0.04%) |
Jan 16, 2015 | 20.41 | 20.80 | 20.34 | 20.69 | 25,475,368 | +0.25(+1.22%) |
Jan 15, 2015 | 20.89 | 20.94 | 20.42 | 20.44 | 30,353,242 | -0.39(-1.88%) |
Jan 14, 2015 | 20.97 | 21.10 | 20.64 | 20.83 | 25,779,840 | -0.42(-2.00%) |
Jan 13, 2015 | 21.52 | 21.75 | 21.18 | 21.26 | 16,774,331 | -0.03(-0.13%) |
Jan 12, 2015 | 21.46 | 21.54 | 21.20 | 21.29 | 11,749,805 | -0.17(-0.77%) |
Jan 09, 2015 | 21.72 | 21.76 | 21.40 | 21.45 | 18,175,714 | -0.30(-1.38%) |
Jan 08, 2015 | 21.33 | 21.76 | 21.32 | 21.75 | 26,466,550 | +0.57(+2.70%) |
Jan 07, 2015 | 21.28 | 21.39 | 20.99 | 21.18 | 23,991,864 | -0.04(-0.17%) |
Jan 06, 2015 | 21.52 | 21.52 | 21.09 | 21.22 | 25,023,340 | -0.28(-1.28%) |
Jan 05, 2015 | 21.54 | 21.69 | 21.32 | 21.49 | 18,865,612 | -0.18(-0.84%) |
Jan 02, 2015 | 21.74 | 21.92 | 21.49 | 21.68 | 15,303,482 | +0.03(+0.16%) |
Dec 31, 2014 | 22.00 | 21.64 | 21.64 | 21.64 | 36,462,832 | -0.42(-1.91%) |
Dec 30, 2014 | 21.93 | 22.17 | 21.92 | 22.06 | 11,406,063 | +0.07(+0.32%) |
Dec 29, 2014 | 22.03 | 22.15 | 21.91 | 21.99 | 9,271,901 | -0.00(-0.02%) |
Dec 26, 2014 | 22.11 | 22.11 | 21.96 | 22.00 | 7,429,400 | -0.02(-0.10%) |
Dec 24, 2014 | 22.15 | 22.02 | 22.02 | 22.02 | 10,853,141 | -0.05(-0.22%) |
Dec 23, 2014 | 22.26 | 22.27 | 22.06 | 22.07 | 14,750,807 | -0.04(-0.18%) |
Dec 22, 2014 | 22.16 | 22.34 | 22.00 | 22.11 | 34,855,612 | +0.07(+0.33%) |
Dec 19, 2014 | 22.17 | 22.25 | 21.96 | 22.03 | 40,932,284 | -0.15(-0.68%) |
Dec 18, 2014 | 21.98 | 22.18 | 21.93 | 22.18 | 23,396,630 | +0.43(+1.99%) |
Dec 17, 2014 | 21.58 | 21.78 | 21.47 | 21.75 | 27,301,142 | +0.18(+0.83%) |
Dec 16, 2014 | 21.36 | 21.89 | 21.27 | 21.57 | 39,387,472 | +0.19(+0.90%) |
Dec 15, 2014 | 21.54 | 21.86 | 21.31 | 21.38 | 19,360,112 | -0.13(-0.59%) |
Dec 12, 2014 | 21.66 | 21.89 | 21.50 | 21.51 | 24,677,722 | -0.39(-1.79%) |
Dec 11, 2014 | 21.37 | 22.22 | 21.33 | 21.90 | 61,532,388 | +0.58(+2.74%) |
Dec 10, 2014 | 21.22 | 21.44 | 21.17 | 21.31 | 42,176,324 | -0.05(-0.23%) |
Dec 09, 2014 | 21.05 | 21.41 | 21.04 | 21.36 | 28,584,834 | +0.10(+0.45%) |
Dec 08, 2014 | 21.34 | 21.46 | 21.12 | 21.27 | 34,304,752 | +0.13(+0.62%) |
Dec 05, 2014 | 21.17 | 21.17 | 21.02 | 21.14 | 14,495,412 | +0.05(+0.26%) |
Dec 04, 2014 | 21.07 | 21.11 | 21.00 | 21.08 | 14,703,448 | -0.05(-0.26%) |
Dec 03, 2014 | 21.22 | 21.22 | 21.02 | 21.14 | 13,968,831 | -0.08(-0.38%) |
Dec 02, 2014 | 21.15 | 21.36 | 21.03 | 21.22 | 15,505,493 | +0.06(+0.27%) |
Dec 01, 2014 | 21.12 | 21.25 | 20.98 | 21.16 | 17,742,802 | -0.00(-0.02%) |
Nov 28, 2014 | 21.17 | 21.29 | 21.05 | 21.16 | 7,701,109 | +0.12(+0.57%) |
Nov 26, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 24,581,972 | +0.07(+0.31%) |
Nov 25, 2014 | 20.91 | 21.09 | 20.91 | 20.98 | 17,207,476 | +0.00(+0.02%) |
Nov 24, 2014 | 21.09 | 21.09 | 20.91 | 20.97 | 15,733,624 | -0.01(-0.06%) |
Nov 21, 2014 | 21.11 | 21.15 | 20.91 | 20.98 | 21,887,540 | -0.05(-0.22%) |
Nov 20, 2014 | 21.02 | 21.10 | 20.95 | 21.03 | 14,403,540 | -0.15(-0.73%) |
Nov 19, 2014 | 21.34 | 21.34 | 20.92 | 21.19 | 17,430,420 | -0.17(-0.79%) |
Nov 18, 2014 | 21.14 | 21.46 | 21.09 | 21.36 | 18,036,992 | +0.21(+1.01%) |
Nov 17, 2014 | 20.97 | 21.25 | 20.97 | 21.14 | 20,162,674 | +0.18(+0.86%) |
Nov 14, 2014 | 20.93 | 21.06 | 20.85 | 20.96 | 12,895,384 | -0.00(-0.02%) |
Nov 13, 2014 | 20.85 | 21.06 | 20.80 | 20.97 | 20,261,138 | +0.12(+0.57%) |
Nov 12, 2014 | 20.75 | 20.96 | 20.55 | 20.85 | 15,712,512 | -0.05(-0.24%) |
Nov 11, 2014 | 20.89 | 20.96 | 20.62 | 20.90 | 18,398,926 | +0.12(+0.56%) |
Nov 10, 2014 | 20.62 | 20.80 | 20.54 | 20.78 | 13,653,047 | +0.14(+0.70%) |
Nov 07, 2014 | 20.57 | 20.72 | 20.48 | 20.64 | 14,042,913 | +0.10(+0.48%) |
Nov 06, 2014 | 20.68 | 20.69 | 20.43 | 20.54 | 15,283,319 | -0.13(-0.61%) |
Nov 05, 2014 | 20.62 | 20.73 | 20.56 | 20.66 | 27,908,412 | +0.12(+0.59%) |
Nov 04, 2014 | 20.27 | 20.56 | 20.19 | 20.54 | 20,040,586 | +0.22(+1.08%) |
Nov 03, 2014 | 20.18 | 20.42 | 20.16 | 20.32 | 18,116,372 | +0.08(+0.38%) |
Oct 31, 2014 | 20.31 | 20.33 | 20.04 | 20.24 | 21,519,934 | +0.37(+1.84%) |
Oct 30, 2014 | 19.69 | 20.05 | 19.64 | 19.88 | 17,953,880 | +0.08(+0.43%) |
Oct 29, 2014 | 19.59 | 19.82 | 19.57 | 19.79 | 18,990,414 | +0.05(+0.25%) |
Oct 28, 2014 | 19.80 | 19.80 | 19.67 | 19.74 | 21,019,830 | +0.00(+0.02%) |
Oct 27, 2014 | 19.70 | 19.71 | 19.71 | 19.74 | 18,046,586 | +0.03(+0.14%) |
Oct 24, 2014 | 19.59 | 19.77 | 19.50 | 19.71 | 16,564,706 | +0.13(+0.65%) |
Oct 23, 2014 | 19.52 | 19.69 | 19.42 | 19.59 | 27,998,980 | +0.25(+1.32%) |
Oct 22, 2014 | 19.74 | 19.90 | 19.27 | 19.33 | 35,164,952 | -0.28(-1.44%) |
Oct 21, 2014 | 19.15 | 19.65 | 19.10 | 19.61 | 36,201,344 | +0.64(+3.37%) |
Oct 20, 2014 | 18.52 | 19.03 | 18.47 | 18.97 | 32,410,720 | +0.48(+2.61%) |
Oct 17, 2014 | 18.60 | 18.73 | 18.48 | 18.49 | 36,156,276 | +0.03(+0.15%) |
Oct 16, 2014 | 18.70 | 18.78 | 17.87 | 18.46 | 98,909,880 | -0.91(-4.70%) |
Oct 15, 2014 | 19.30 | 19.40 | 18.86 | 19.37 | 43,560,248 | -0.13(-0.69%) |
Oct 14, 2014 | 19.64 | 19.86 | 19.42 | 19.51 | 32,190,836 | +0.05(+0.26%) |
Oct 13, 2014 | 19.88 | 20.02 | 19.42 | 19.46 | 25,033,268 | -0.54(-2.70%) |
Oct 10, 2014 | 20.36 | 20.38 | 19.99 | 20.00 | 23,696,532 | -0.39(-1.89%) |
Oct 09, 2014 | 20.89 | 20.91 | 20.36 | 20.38 | 23,212,378 | -0.64(-3.03%) |
Oct 08, 2014 | 20.55 | 21.08 | 20.52 | 21.02 | 39,825,208 | +0.59(+2.91%) |
Oct 07, 2014 | 20.52 | 20.70 | 20.41 | 20.43 | 24,956,572 | -0.22(-1.08%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.62 | 20.65 | 24,181,980 | -0.34(-1.63%) |
Oct 03, 2014 | 21.23 | 21.28 | 20.88 | 20.99 | 24,816,594 | -0.16(-0.77%) |
Oct 02, 2014 | 21.30 | 21.45 | 20.97 | 21.15 | 32,472,216 | -0.23(-1.08%) |
Oct 01, 2014 | 21.27 | 21.63 | 21.20 | 21.39 | 63,013,924 | -0.45(-2.07%) |
Sep 30, 2014 | 21.83 | 22.10 | 21.57 | 21.84 | 200,291,120 | +1.53(+7.54%) |
Sep 29, 2014 | 20.25 | 20.44 | 20.17 | 20.31 | 18,143,500 | -0.10(-0.51%) |
Sep 26, 2014 | 20.05 | 20.49 | 20.03 | 20.41 | 19,629,072 | +0.30(+1.50%) |
Sep 25, 2014 | 20.34 | 20.41 | 20.06 | 20.11 | 19,495,984 | -0.30(-1.47%) |
Sep 24, 2014 | 20.36 | 20.51 | 20.29 | 20.41 | 22,732,006 | +0.07(+0.36%) |
Sep 23, 2014 | 20.17 | 20.45 | 20.12 | 20.34 | 29,128,940 | +0.10(+0.51%) |
Sep 22, 2014 | 20.16 | 20.24 | 19.99 | 20.23 | 24,639,852 | +0.03(+0.13%) |
Sep 19, 2014 | 20.39 | 20.46 | 20.18 | 20.21 | 52,944,164 | -0.12(-0.57%) |
Sep 18, 2014 | 20.05 | 20.33 | 19.96 | 20.32 | 32,132,604 | +0.29(+1.44%) |
Sep 17, 2014 | 19.94 | 20.11 | 19.82 | 20.03 | 29,762,136 | +0.13(+0.66%) |
Sep 16, 2014 | 19.65 | 20.01 | 19.50 | 19.90 | 35,404,304 | +0.25(+1.28%) |
Sep 15, 2014 | 20.14 | 20.16 | 19.57 | 19.65 | 33,095,004 | -0.47(-2.36%) |
Sep 12, 2014 | 19.51 | 20.46 | 19.30 | 20.13 | 109,880,112 | +0.58(+2.98%) |
Sep 11, 2014 | 19.58 | 19.77 | 19.48 | 19.54 | 44,007,360 | -0.16(-0.82%) |
Sep 10, 2014 | 19.85 | 19.88 | 19.49 | 19.70 | 80,393,400 | -0.63(-3.09%) |
Sep 09, 2014 | 20.96 | 21.21 | 20.22 | 20.33 | 52,455,336 | -0.58(-2.77%) |
Sep 08, 2014 | 20.74 | 20.93 | 20.62 | 20.91 | 23,512,528 | +0.13(+0.61%) |
Sep 05, 2014 | 20.94 | 20.98 | 20.57 | 20.78 | 42,020,876 | -0.21(-0.99%) |
Sep 04, 2014 | 21.13 | 21.38 | 20.82 | 20.99 | 33,929,036 | -0.04(-0.20%) |
Sep 03, 2014 | 21.26 | 21.33 | 20.96 | 21.04 | 21,050,402 | -0.13(-0.60%) |
Sep 02, 2014 | 21.39 | 21.44 | 21.09 | 21.16 | 28,988,898 | -0.24(-1.12%) |
Aug 29, 2014 | 21.50 | 21.40 | 21.40 | 21.40 | 53,350,536 | +0.03(+0.13%) |
Aug 28, 2014 | 21.54 | 21.54 | 21.22 | 21.37 | 24,902,608 | -0.19(-0.88%) |
Aug 27, 2014 | 21.70 | 21.86 | 21.51 | 21.56 | 19,669,530 | -0.13(-0.59%) |
Aug 26, 2014 | 21.40 | 21.79 | 21.37 | 21.69 | 23,340,330 | +0.29(+1.37%) |
Aug 25, 2014 | 21.44 | 21.64 | 21.36 | 21.40 | 17,462,316 | -0.00(-0.02%) |
Aug 22, 2014 | 21.48 | 21.59 | 21.30 | 21.40 | 30,465,362 | -0.15(-0.70%) |
Aug 21, 2014 | 20.64 | 22.00 | 20.63 | 21.55 | 130,793,864 | +0.96(+4.66%) |
Aug 20, 2014 | 20.63 | 20.70 | 20.55 | 20.59 | 19,435,948 | -0.13(-0.65%) |
Aug 19, 2014 | 20.55 | 20.73 | 20.49 | 20.73 | 21,057,042 | +0.25(+1.21%) |
Aug 18, 2014 | 20.46 | 20.50 | 20.36 | 20.48 | 23,016,810 | +0.18(+0.89%) |
Aug 15, 2014 | 20.58 | 20.58 | 20.28 | 20.30 | 35,239,728 | -0.11(-0.55%) |
Aug 14, 2014 | 20.39 | 20.50 | 20.36 | 20.41 | 25,753,250 | -0.00(-0.02%) |
Aug 13, 2014 | 20.34 | 20.50 | 20.24 | 20.41 | 32,092,490 | -0.19(-0.92%) |
Aug 12, 2014 | 20.77 | 20.80 | 20.51 | 20.60 | 20,017,452 | -0.17(-0.84%) |
Aug 11, 2014 | 20.91 | 20.99 | 20.72 | 20.78 | 20,581,374 | -0.08(-0.39%) |
Aug 08, 2014 | 20.66 | 20.87 | 20.50 | 20.86 | 26,780,724 | +0.20(+0.99%) |
Aug 07, 2014 | 20.70 | 20.92 | 20.60 | 20.65 | 26,061,490 | +0.04(+0.19%) |
Aug 06, 2014 | 20.42 | 20.70 | 20.36 | 20.61 | 26,476,860 | +0.08(+0.38%) |
Aug 05, 2014 | 20.44 | 20.56 | 20.37 | 20.54 | 28,481,172 | +0.08(+0.38%) |
Aug 04, 2014 | 20.21 | 20.49 | 20.14 | 20.46 | 31,017,526 | +0.20(+1.01%) |
Aug 01, 2014 | 20.35 | 20.40 | 20.11 | 20.26 | 33,308,946 | -0.12(-0.57%) |
Jul 31, 2014 | 20.41 | 20.46 | 20.31 | 20.37 | 29,766,740 | -0.15(-0.75%) |
Jul 30, 2014 | 20.55 | 20.66 | 20.34 | 20.53 | 23,622,186 | +0.01(+0.04%) |
Jul 29, 2014 | 20.48 | 20.58 | 20.34 | 20.52 | 31,159,086 | +0.11(+0.53%) |
Jul 28, 2014 | 20.40 | 20.47 | 20.14 | 20.41 | 24,383,828 | +0.07(+0.34%) |
Jul 25, 2014 | 20.35 | 20.48 | 20.26 | 20.34 | 29,177,062 | -0.19(-0.90%) |
Jul 24, 2014 | 20.25 | 20.63 | 20.25 | 20.53 | 42,145,680 | +0.22(+1.08%) |
Jul 23, 2014 | 20.05 | 20.33 | 20.00 | 20.31 | 35,935,468 | +0.24(+1.17%) |
Jul 22, 2014 | 20.00 | 20.16 | 19.94 | 20.07 | 26,981,944 | +0.14(+0.68%) |
Jul 21, 2014 | 19.77 | 20.00 | 19.68 | 19.94 | 25,026,260 | +0.08(+0.43%) |
Jul 18, 2014 | 19.64 | 19.91 | 19.50 | 19.85 | 33,579,712 | +0.17(+0.88%) |
Jul 17, 2014 | 19.70 | 19.99 | 19.60 | 19.68 | 56,192,256 | +0.13(+0.65%) |
Jul 16, 2014 | 19.68 | 19.74 | 19.47 | 19.55 | 34,813,824 | -0.04(-0.23%) |
Jul 15, 2014 | 19.84 | 19.86 | 19.48 | 19.59 | 24,454,054 | -0.13(-0.67%) |
Jul 14, 2014 | 19.76 | 19.79 | 19.54 | 19.73 | 24,176,268 | -0.13(-0.66%) |
Jul 11, 2014 | 19.67 | 19.99 | 19.67 | 19.86 | 36,028,120 | +0.45(+2.31%) |
Jul 10, 2014 | 19.37 | 19.49 | 19.18 | 19.41 | 21,565,872 | -0.23(-1.17%) |
Jul 09, 2014 | 19.40 | 19.64 | 19.28 | 19.64 | 21,680,020 | +0.29(+1.49%) |
Jul 08, 2014 | 19.52 | 19.58 | 19.28 | 19.35 | 33,876,656 | -0.22(-1.10%) |
Jul 07, 2014 | 19.64 | 19.66 | 19.52 | 19.57 | 18,684,750 | -0.08(-0.39%) |
Jul 03, 2014 | 19.65 | 19.64 | 19.64 | 19.64 | 28,417,434 | +0.15(+0.77%) |
Jul 02, 2014 | 19.48 | 19.59 | 19.47 | 19.49 | 24,212,886 | +0.02(+0.10%) |
Jul 01, 2014 | 19.35 | 19.54 | 19.31 | 19.47 | 22,832,982 | +0.17(+0.88%) |
Jun 30, 2014 | 19.35 | 19.35 | 19.20 | 19.30 | 27,497,924 | -0.01(-0.04%) |
Jun 27, 2014 | 19.12 | 19.35 | 19.06 | 19.31 | 28,640,332 | +0.24(+1.23%) |
Jun 26, 2014 | 19.09 | 19.15 | 18.91 | 19.08 | 20,908,744 | +0.06(+0.30%) |
Jun 25, 2014 | 18.82 | 19.09 | 18.77 | 19.02 | 23,069,644 | +0.18(+0.96%) |
Jun 24, 2014 | 19.05 | 19.08 | 18.80 | 18.84 | 29,279,944 | -0.21(-1.09%) |
Jun 23, 2014 | 19.08 | 19.15 | 18.86 | 19.05 | 24,430,426 | +0.02(+0.10%) |
Jun 20, 2014 | 19.18 | 19.18 | 18.88 | 19.03 | 48,161,352 | -0.10(-0.52%) |
Jun 19, 2014 | 19.16 | 19.20 | 19.09 | 19.13 | 30,914,910 | -0.02(-0.12%) |
Jun 18, 2014 | 18.97 | 19.18 | 18.84 | 19.15 | 23,902,000 | +0.23(+1.22%) |
Jun 17, 2014 | 18.86 | 18.98 | 18.81 | 18.92 | 22,387,304 | +0.02(+0.12%) |
Jun 16, 2014 | 18.86 | 18.96 | 18.79 | 18.89 | 19,981,370 | -0.02(-0.08%) |
Jun 13, 2014 | 18.81 | 19.00 | 18.74 | 18.91 | 23,547,414 | +0.19(+0.99%) |
Jun 12, 2014 | 18.84 | 18.94 | 18.70 | 18.73 | 34,764,580 | -0.10(-0.55%) |
Jun 11, 2014 | 18.63 | 18.86 | 18.56 | 18.83 | 39,660,376 | +0.22(+1.20%) |
Jun 10, 2014 | 18.76 | 18.82 | 18.57 | 18.61 | 93,210,248 | -0.56(-2.92%) |
Jun 06, 2014 | 19.62 | 19.62 | 19.09 | 19.16 | 55,538,136 | -0.34(-1.73%) |
Jun 05, 2014 | 19.54 | 19.54 | 19.31 | 19.50 | 31,120,564 | +0.05(+0.25%) |
Jun 04, 2014 | 19.43 | 19.57 | 19.25 | 19.45 | 17,147,408 | +0.01(+0.06%) |
Jun 03, 2014 | 19.45 | 19.64 | 19.38 | 19.44 | 22,308,064 | -0.03(-0.14%) |