Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.65 | 17.89 | 17.41 | 17.81 | 4,541,907 | +0.06(+0.33%) |
May 28, 2015 | 17.45 | 17.79 | 17.38 | 17.75 | 3,716,584 | +0.16(+0.92%) |
May 27, 2015 | 17.53 | 17.60 | 17.36 | 17.59 | 2,789,437 | -0.03(-0.20%) |
May 26, 2015 | 17.72 | 17.77 | 17.47 | 17.62 | 3,701,635 | -0.51(-2.83%) |
May 22, 2015 | 18.17 | 18.14 | 18.14 | 18.14 | 2,038,749 | -0.22(-1.20%) |
May 21, 2015 | 18.09 | 18.47 | 17.98 | 18.35 | 2,401,748 | +0.38(+2.12%) |
May 20, 2015 | 17.84 | 18.18 | 17.83 | 17.97 | 3,949,143 | +0.17(+0.94%) |
May 19, 2015 | 17.82 | 17.90 | 17.67 | 17.81 | 3,153,199 | -0.29(-1.60%) |
May 18, 2015 | 18.23 | 18.26 | 17.92 | 18.09 | 1,550,726 | -0.14(-0.79%) |
May 15, 2015 | 18.04 | 18.27 | 17.92 | 18.24 | 2,354,131 | +0.03(+0.19%) |
May 14, 2015 | 18.58 | 18.60 | 18.18 | 18.20 | 4,799,687 | -0.27(-1.44%) |
May 13, 2015 | 18.49 | 18.66 | 18.31 | 18.47 | 4,015,128 | +0.17(+0.95%) |
May 12, 2015 | 18.23 | 18.51 | 18.15 | 18.30 | 3,559,321 | +0.12(+0.67%) |
May 11, 2015 | 18.34 | 18.53 | 18.09 | 18.18 | 5,255,620 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.49 | 17.92 | 18.26 | 4,937,905 | +0.12(+0.67%) |
May 07, 2015 | 18.11 | 18.38 | 17.80 | 18.14 | 6,904,951 | -0.32(-1.72%) |
May 06, 2015 | 18.70 | 18.76 | 18.22 | 18.45 | 12,793,205 | -0.49(-2.59%) |
May 05, 2015 | 19.16 | 19.34 | 18.87 | 18.94 | 7,743,577 | +0.03(+0.18%) |
May 04, 2015 | 18.98 | 19.13 | 18.76 | 18.91 | 3,258,876 | -0.06(-0.33%) |
May 01, 2015 | 19.07 | 19.21 | 18.76 | 18.97 | 3,901,092 | -0.23(-1.17%) |
Apr 30, 2015 | 19.46 | 19.48 | 18.90 | 19.20 | 5,094,451 | -0.24(-1.25%) |
Apr 29, 2015 | 19.22 | 19.73 | 19.13 | 19.44 | 4,796,673 | +0.14(+0.75%) |
Apr 28, 2015 | 19.42 | 19.52 | 19.11 | 19.30 | 4,548,774 | -0.07(-0.36%) |
Apr 27, 2015 | 19.51 | 19.63 | 19.29 | 19.36 | 3,049,573 | -0.05(-0.24%) |
Apr 24, 2015 | 19.45 | 19.59 | 19.16 | 19.41 | 2,487,021 | -0.01(-0.03%) |
Apr 23, 2015 | 19.12 | 19.68 | 19.11 | 19.42 | 2,602,048 | +0.32(+1.69%) |
Apr 22, 2015 | 19.00 | 19.27 | 18.58 | 19.09 | 4,105,845 | +0.23(+1.22%) |
Apr 21, 2015 | 19.28 | 19.32 | 18.61 | 18.86 | 3,755,234 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.68 | 19.27 | 19.32 | 3,641,689 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.54 | 19.19 | 19.48 | 2,967,485 | +0.13(+0.66%) |
Apr 16, 2015 | 19.62 | 19.72 | 19.15 | 19.35 | 4,829,173 | -0.36(-1.85%) |
Apr 15, 2015 | 19.18 | 19.90 | 19.09 | 19.72 | 4,750,536 | +0.66(+3.45%) |
Apr 14, 2015 | 18.76 | 19.18 | 18.75 | 19.06 | 3,718,772 | +0.48(+2.58%) |
Apr 13, 2015 | 18.79 | 18.83 | 18.47 | 18.58 | 2,536,602 | -0.09(-0.46%) |
Apr 10, 2015 | 18.67 | 18.83 | 18.53 | 18.67 | 3,355,815 | +0.09(+0.47%) |
Apr 09, 2015 | 18.41 | 18.93 | 18.41 | 18.58 | 3,467,689 | +0.15(+0.82%) |
Apr 08, 2015 | 19.05 | 19.16 | 18.37 | 18.43 | 4,641,026 | -0.52(-2.74%) |
Apr 07, 2015 | 18.51 | 19.36 | 18.47 | 18.95 | 4,621,801 | +0.32(+1.74%) |
Apr 06, 2015 | 18.24 | 18.80 | 18.21 | 18.63 | 6,624,506 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.07 | 18.07 | 18.07 | 4,088,757 | +0.19(+1.07%) |
Apr 01, 2015 | 17.84 | 18.09 | 17.72 | 17.88 | 4,362,806 | +0.15(+0.85%) |
Mar 31, 2015 | 17.56 | 17.89 | 17.42 | 17.73 | 3,517,265 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.92 | 17.66 | 17.80 | 3,928,783 | +0.06(+0.33%) |
Mar 27, 2015 | 17.92 | 18.00 | 17.68 | 17.74 | 4,151,818 | -0.33(-1.85%) |
Mar 26, 2015 | 18.29 | 18.34 | 18.00 | 18.08 | 5,452,870 | +0.28(+1.56%) |
Mar 25, 2015 | 17.67 | 17.99 | 17.49 | 17.80 | 5,706,254 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.55 | 17.28 | 17.51 | 3,926,643 | +0.26(+1.51%) |
Mar 23, 2015 | 17.13 | 17.44 | 17.06 | 17.25 | 3,819,639 | +0.16(+0.91%) |
Mar 20, 2015 | 16.93 | 17.16 | 16.82 | 17.09 | 4,067,178 | +0.50(+2.99%) |
Mar 19, 2015 | 17.01 | 17.04 | 16.55 | 16.59 | 6,348,186 | -0.76(-4.36%) |
Mar 18, 2015 | 16.78 | 17.54 | 16.70 | 17.35 | 6,091,517 | +0.35(+2.07%) |
Mar 17, 2015 | 16.50 | 17.06 | 16.37 | 17.00 | 6,953,738 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.85 | 16.13 | 16.78 | 5,575,915 | +0.31(+1.89%) |
Mar 13, 2015 | 16.30 | 16.50 | 15.95 | 16.47 | 5,609,346 | -0.07(-0.45%) |
Mar 12, 2015 | 16.72 | 16.77 | 16.40 | 16.55 | 4,420,590 | +0.04(+0.24%) |
Mar 11, 2015 | 16.39 | 16.67 | 16.34 | 16.51 | 4,540,978 | +0.07(+0.45%) |
Mar 10, 2015 | 16.49 | 16.64 | 16.38 | 16.43 | 5,779,243 | -0.27(-1.61%) |
Mar 09, 2015 | 17.06 | 17.37 | 16.67 | 16.70 | 11,175,664 | -0.32(-1.85%) |
Mar 06, 2015 | 17.40 | 17.66 | 16.95 | 17.02 | 6,416,541 | -0.68(-3.85%) |
Mar 05, 2015 | 17.50 | 17.81 | 17.19 | 17.70 | 8,398,528 | +0.72(+4.25%) |
Mar 04, 2015 | 16.90 | 17.09 | 16.52 | 16.98 | 8,618,259 | +0.04(+0.24%) |
Mar 03, 2015 | 16.94 | 17.07 | 16.82 | 16.94 | 4,478,532 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.89 | 16.43 | 16.85 | 6,658,197 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.10 | 16.66 | 16.70 | 4,609,185 | -0.19(-1.15%) |
Feb 26, 2015 | 16.99 | 17.11 | 16.86 | 16.89 | 4,403,650 | -0.44(-2.54%) |
Feb 25, 2015 | 17.18 | 17.35 | 16.97 | 17.33 | 3,395,762 | +0.10(+0.60%) |
Feb 24, 2015 | 17.18 | 17.37 | 17.04 | 17.23 | 4,135,945 | +0.22(+1.28%) |
Feb 23, 2015 | 16.88 | 17.05 | 16.59 | 17.01 | 6,580,295 | -0.10(-0.57%) |
Feb 20, 2015 | 17.46 | 17.64 | 17.03 | 17.11 | 4,651,829 | -0.33(-1.90%) |
Feb 19, 2015 | 16.98 | 17.47 | 16.91 | 17.44 | 5,956,402 | -0.17(-0.98%) |
Feb 18, 2015 | 17.97 | 18.06 | 17.60 | 17.61 | 4,225,707 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.45 | 17.80 | 18.32 | 5,754,695 | +0.20(+1.11%) |
Feb 13, 2015 | 18.21 | 18.12 | 18.12 | 18.12 | 3,147,239 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.18 | 17.67 | 17.86 | 4,774,365 | +0.23(+1.33%) |
Feb 11, 2015 | 17.23 | 17.67 | 17.09 | 17.62 | 3,656,431 | +0.03(+0.16%) |
Feb 10, 2015 | 18.04 | 18.06 | 17.17 | 17.60 | 4,770,437 | -0.56(-3.06%) |
Feb 09, 2015 | 18.10 | 18.29 | 18.02 | 18.15 | 6,388,459 | +0.25(+1.41%) |
Feb 06, 2015 | 18.12 | 18.25 | 17.78 | 17.90 | 3,721,234 | -0.04(-0.22%) |
Feb 05, 2015 | 17.50 | 17.98 | 17.35 | 17.94 | 5,189,615 | +0.76(+4.40%) |
Feb 04, 2015 | 17.73 | 17.78 | 17.07 | 17.18 | 10,299,394 | -1.10(-6.02%) |
Feb 03, 2015 | 18.05 | 18.65 | 17.95 | 18.28 | 13,704,473 | +0.56(+3.13%) |
Feb 02, 2015 | 16.97 | 17.74 | 16.90 | 17.73 | 9,851,351 | +1.15(+6.95%) |
Jan 30, 2015 | 15.61 | 16.80 | 15.41 | 16.58 | 6,284,940 | +0.70(+4.40%) |
Jan 29, 2015 | 16.21 | 16.32 | 15.51 | 15.88 | 4,363,911 | -0.29(-1.77%) |
Jan 28, 2015 | 16.75 | 16.76 | 16.12 | 16.16 | 7,374,015 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.95 | 16.35 | 16.88 | 6,510,136 | +0.20(+1.20%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.59 | 16.68 | 5,759,862 | -0.08(-0.48%) |
Jan 23, 2015 | 16.63 | 17.10 | 16.59 | 16.76 | 6,755,588 | +0.03(+0.17%) |
Jan 22, 2015 | 16.76 | 16.87 | 16.41 | 16.73 | 7,638,245 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.03 | 16.30 | 16.62 | 9,123,101 | +0.43(+2.65%) |
Jan 20, 2015 | 16.42 | 16.45 | 15.98 | 16.19 | 8,714,501 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.24 | 15.64 | 16.99 | 12,649,884 | +1.36(+8.68%) |
Jan 15, 2015 | 16.13 | 16.46 | 15.61 | 15.63 | 11,522,353 | -0.06(-0.37%) |
Jan 14, 2015 | 15.09 | 15.72 | 14.97 | 15.69 | 8,527,210 | +0.40(+2.62%) |
Jan 13, 2015 | 15.31 | 15.53 | 15.18 | 15.29 | 10,133,615 | +0.07(+0.49%) |
Jan 12, 2015 | 15.59 | 15.79 | 15.12 | 15.21 | 8,041,280 | -0.79(-4.94%) |
Jan 09, 2015 | 16.10 | 16.20 | 15.87 | 16.00 | 8,248,536 | +0.00(+0.00%) |
Jan 08, 2015 | 15.83 | 16.17 | 15.73 | 16.00 | 9,620,911 | +0.41(+2.65%) |
Jan 07, 2015 | 16.08 | 16.25 | 15.57 | 15.59 | 9,051,073 | -0.31(-1.95%) |
Jan 06, 2015 | 16.24 | 16.55 | 15.89 | 15.90 | 9,806,427 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.15 | 16.46 | 9,605,400 | -1.20(-6.81%) |
Jan 02, 2015 | 17.34 | 17.86 | 17.29 | 17.66 | 4,690,794 | -0.02(-0.13%) |
Dec 31, 2014 | 17.50 | 17.69 | 17.69 | 17.69 | 4,546,963 | -0.01(-0.06%) |
Dec 30, 2014 | 17.74 | 17.94 | 17.56 | 17.70 | 4,077,117 | -0.11(-0.64%) |
Dec 29, 2014 | 17.99 | 18.27 | 17.80 | 17.81 | 6,792,174 | -0.03(-0.19%) |
Dec 26, 2014 | 18.14 | 18.16 | 17.69 | 17.85 | 2,555,341 | -0.14(-0.80%) |
Dec 24, 2014 | 17.98 | 17.99 | 17.99 | 17.99 | 2,216,476 | -0.09(-0.51%) |
Dec 23, 2014 | 17.95 | 18.18 | 17.73 | 18.08 | 5,006,312 | +0.34(+1.94%) |
Dec 22, 2014 | 17.88 | 17.92 | 17.40 | 17.74 | 11,334,067 | -0.39(-2.15%) |
Dec 19, 2014 | 17.51 | 18.19 | 17.29 | 18.13 | 26,240,048 | +0.84(+4.84%) |
Dec 18, 2014 | 17.59 | 17.69 | 16.80 | 17.29 | 19,473,718 | +0.31(+1.86%) |
Dec 17, 2014 | 15.97 | 17.23 | 15.97 | 16.98 | 20,352,606 | +0.99(+6.16%) |
Dec 16, 2014 | 15.36 | 16.69 | 15.20 | 15.99 | 14,437,911 | +0.35(+2.23%) |
Dec 15, 2014 | 16.60 | 16.71 | 15.55 | 15.64 | 14,631,789 | -0.76(-4.64%) |
Dec 12, 2014 | 16.62 | 17.23 | 16.36 | 16.40 | 13,660,531 | -0.61(-3.57%) |
Dec 11, 2014 | 16.62 | 17.27 | 16.61 | 17.01 | 11,801,149 | +0.14(+0.81%) |
Dec 10, 2014 | 17.44 | 17.47 | 16.69 | 16.87 | 9,882,213 | -0.99(-5.56%) |
Dec 09, 2014 | 17.51 | 18.58 | 17.46 | 17.87 | 8,883,135 | +0.19(+1.09%) |
Dec 08, 2014 | 18.01 | 18.04 | 17.20 | 17.67 | 12,944,403 | -0.81(-4.37%) |
Dec 05, 2014 | 18.44 | 18.57 | 18.05 | 18.48 | 8,730,033 | -0.14(-0.76%) |
Dec 04, 2014 | 19.21 | 19.27 | 18.58 | 18.62 | 8,447,116 | -0.86(-4.41%) |
Dec 03, 2014 | 19.64 | 20.07 | 19.41 | 19.48 | 8,460,042 | -0.11(-0.55%) |
Dec 02, 2014 | 19.05 | 19.72 | 18.93 | 19.59 | 6,482,410 | +0.31(+1.62%) |
Dec 01, 2014 | 18.69 | 19.28 | 18.42 | 19.28 | 8,756,381 | +0.35(+1.86%) |
Nov 28, 2014 | 19.09 | 19.16 | 18.26 | 18.92 | 9,970,004 | -2.03(-9.69%) |
Nov 26, 2014 | 21.07 | 20.95 | 20.95 | 20.95 | 6,120,762 | -0.27(-1.26%) |
Nov 25, 2014 | 21.26 | 21.57 | 20.93 | 21.22 | 8,096,233 | +0.06(+0.30%) |
Nov 24, 2014 | 21.40 | 21.47 | 20.98 | 21.16 | 6,754,270 | -0.44(-2.03%) |
Nov 21, 2014 | 21.61 | 21.83 | 21.36 | 21.60 | 6,389,880 | +0.42(+1.99%) |
Nov 20, 2014 | 20.36 | 21.24 | 20.32 | 21.18 | 5,954,104 | +0.82(+4.02%) |
Nov 19, 2014 | 20.35 | 20.56 | 20.05 | 20.36 | 4,161,128 | -0.02(-0.08%) |
Nov 18, 2014 | 20.20 | 20.56 | 19.99 | 20.37 | 9,211,151 | +0.15(+0.73%) |
Nov 17, 2014 | 20.21 | 20.52 | 20.09 | 20.23 | 8,612,368 | -0.24(-1.19%) |
Nov 14, 2014 | 20.47 | 20.64 | 20.15 | 20.47 | 10,652,771 | +0.15(+0.76%) |
Nov 13, 2014 | 20.95 | 20.99 | 20.11 | 20.32 | 16,240,115 | -0.73(-3.46%) |
Nov 12, 2014 | 20.43 | 21.12 | 20.30 | 21.05 | 9,659,657 | +0.41(+1.98%) |
Nov 11, 2014 | 20.26 | 20.78 | 20.14 | 20.64 | 6,500,107 | +0.36(+1.80%) |
Nov 10, 2014 | 20.71 | 20.97 | 20.19 | 20.27 | 9,510,989 | -0.22(-1.05%) |
Nov 07, 2014 | 19.85 | 20.69 | 19.85 | 20.49 | 8,189,948 | +0.76(+3.86%) |
Nov 06, 2014 | 19.17 | 19.78 | 19.03 | 19.73 | 7,566,473 | +0.61(+3.18%) |
Nov 05, 2014 | 18.66 | 19.23 | 18.46 | 19.12 | 8,857,536 | +0.75(+4.05%) |
Nov 04, 2014 | 18.90 | 18.96 | 18.03 | 18.37 | 14,349,477 | -0.79(-4.12%) |
Nov 03, 2014 | 19.85 | 19.86 | 19.06 | 19.16 | 8,768,324 | -0.67(-3.38%) |
Oct 31, 2014 | 19.44 | 19.86 | 19.19 | 19.83 | 4,844,759 | +0.40(+2.08%) |
Oct 30, 2014 | 19.60 | 19.66 | 19.24 | 19.43 | 3,693,445 | -0.23(-1.19%) |
Oct 29, 2014 | 19.98 | 20.20 | 19.43 | 19.66 | 14,889,944 | -0.06(-0.32%) |
Oct 28, 2014 | 19.19 | 19.74 | 19.10 | 19.73 | 7,830,847 | +0.53(+2.75%) |
Oct 27, 2014 | 19.45 | 19.71 | 19.71 | 19.20 | 7,170,732 | -0.51(-2.60%) |
Oct 24, 2014 | 19.99 | 20.07 | 19.59 | 19.71 | 4,526,272 | -0.31(-1.53%) |
Oct 23, 2014 | 19.81 | 20.23 | 19.68 | 20.02 | 6,827,344 | +0.53(+2.74%) |
Oct 22, 2014 | 19.86 | 19.96 | 19.32 | 19.48 | 9,583,419 | -0.31(-1.55%) |
Oct 21, 2014 | 19.65 | 19.92 | 19.56 | 19.79 | 9,057,680 | +0.50(+2.59%) |
Oct 20, 2014 | 19.41 | 19.48 | 19.11 | 19.29 | 13,171,426 | -0.22(-1.14%) |
Oct 17, 2014 | 19.46 | 20.04 | 19.35 | 19.51 | 11,963,729 | +0.51(+2.69%) |
Oct 16, 2014 | 17.75 | 18.92 | 17.75 | 19.00 | 18,496,512 | +0.79(+4.34%) |
Oct 15, 2014 | 18.11 | 18.54 | 17.54 | 18.21 | 20,802,618 | -0.19(-1.05%) |
Oct 14, 2014 | 18.98 | 19.04 | 18.29 | 18.40 | 13,396,758 | -0.55(-2.88%) |
Oct 13, 2014 | 19.44 | 19.74 | 18.88 | 18.95 | 8,643,529 | -0.59(-3.00%) |
Oct 10, 2014 | 19.69 | 19.99 | 19.46 | 19.53 | 11,078,692 | -0.33(-1.66%) |
Oct 09, 2014 | 20.22 | 20.27 | 19.62 | 19.86 | 6,571,584 | -0.51(-2.51%) |
Oct 08, 2014 | 20.11 | 20.47 | 19.56 | 20.37 | 7,008,776 | +0.02(+0.08%) |
Oct 07, 2014 | 20.94 | 21.09 | 20.35 | 20.36 | 5,408,159 | -0.77(-3.63%) |
Oct 06, 2014 | 21.05 | 21.22 | 20.97 | 21.13 | 4,149,650 | +0.14(+0.68%) |
Oct 03, 2014 | 21.20 | 21.38 | 20.90 | 20.98 | 4,130,109 | -0.35(-1.63%) |
Oct 02, 2014 | 21.28 | 21.46 | 20.81 | 21.33 | 6,194,192 | -0.15(-0.69%) |
Oct 01, 2014 | 21.98 | 22.25 | 21.43 | 21.48 | 7,156,778 | -0.61(-2.75%) |
Sep 30, 2014 | 22.28 | 22.52 | 21.82 | 22.09 | 5,228,097 | -0.36(-1.60%) |
Sep 29, 2014 | 22.37 | 22.54 | 22.13 | 22.44 | 5,261,211 | -0.15(-0.65%) |
Sep 26, 2014 | 22.08 | 22.66 | 21.95 | 22.59 | 5,245,378 | +0.44(+2.00%) |
Sep 25, 2014 | 22.60 | 22.69 | 22.13 | 22.15 | 5,625,590 | -0.55(-2.43%) |
Sep 24, 2014 | 22.53 | 22.88 | 22.04 | 22.70 | 10,513,632 | +0.14(+0.60%) |
Sep 23, 2014 | 22.48 | 22.74 | 22.30 | 22.56 | 5,059,825 | +0.10(+0.46%) |
Sep 22, 2014 | 22.75 | 22.89 | 22.45 | 22.46 | 7,691,631 | -0.48(-2.08%) |
Sep 19, 2014 | 23.46 | 23.46 | 22.79 | 22.94 | 7,151,126 | -0.48(-2.06%) |
Sep 18, 2014 | 23.56 | 23.64 | 23.30 | 23.42 | 6,550,448 | -0.02(-0.10%) |
Sep 17, 2014 | 23.79 | 23.80 | 23.36 | 23.45 | 5,709,927 | -0.27(-1.13%) |
Sep 16, 2014 | 23.39 | 23.91 | 23.38 | 23.71 | 6,591,531 | +0.34(+1.44%) |
Sep 15, 2014 | 23.20 | 23.44 | 23.14 | 23.38 | 2,817,005 | +0.14(+0.61%) |
Sep 12, 2014 | 23.27 | 23.33 | 23.03 | 23.24 | 3,625,935 | -0.12(-0.51%) |
Sep 11, 2014 | 22.93 | 23.35 | 22.84 | 23.35 | 3,695,657 | +0.13(+0.54%) |
Sep 10, 2014 | 23.08 | 23.26 | 22.84 | 23.23 | 3,689,186 | +0.12(+0.50%) |
Sep 09, 2014 | 22.98 | 23.22 | 22.89 | 23.11 | 4,631,608 | +0.07(+0.29%) |
Sep 08, 2014 | 23.48 | 23.53 | 22.90 | 23.05 | 4,373,089 | -0.63(-2.65%) |
Sep 05, 2014 | 23.64 | 23.64 | 23.44 | 23.67 | 4,394,908 | +0.07(+0.29%) |
Sep 04, 2014 | 23.97 | 24.05 | 23.44 | 23.61 | 4,332,781 | -0.31(-1.28%) |
Sep 03, 2014 | 24.10 | 24.12 | 23.80 | 23.91 | 4,155,225 | +0.02(+0.07%) |
Sep 02, 2014 | 24.41 | 24.58 | 23.77 | 23.89 | 6,185,922 | -0.74(-2.99%) |
Aug 29, 2014 | 24.45 | 24.63 | 24.63 | 24.63 | 2,480,354 | +0.27(+1.09%) |
Aug 28, 2014 | 24.23 | 24.37 | 24.17 | 24.36 | 2,261,911 | +0.01(+0.02%) |
Aug 27, 2014 | 24.53 | 24.59 | 24.13 | 24.36 | 2,509,859 | +0.00(+0.00%) |
Aug 26, 2014 | 24.03 | 24.52 | 24.03 | 24.36 | 2,964,148 | +0.34(+1.44%) |
Aug 25, 2014 | 23.84 | 24.07 | 23.84 | 24.01 | 1,410,582 | +0.12(+0.50%) |
Aug 22, 2014 | 23.88 | 23.96 | 23.69 | 23.89 | 1,766,382 | -0.09(-0.38%) |
Aug 21, 2014 | 23.80 | 24.03 | 23.68 | 23.98 | 2,887,551 | +0.20(+0.83%) |
Aug 20, 2014 | 23.73 | 23.83 | 23.44 | 23.79 | 2,592,019 | +0.07(+0.31%) |
Aug 19, 2014 | 23.38 | 23.73 | 23.38 | 23.71 | 2,439,594 | +0.34(+1.48%) |
Aug 18, 2014 | 23.63 | 23.64 | 23.28 | 23.37 | 2,515,965 | -0.23(-0.98%) |
Aug 15, 2014 | 23.28 | 23.65 | 23.00 | 23.60 | 4,444,069 | +0.41(+1.76%) |
Aug 14, 2014 | 23.36 | 23.51 | 22.93 | 23.19 | 5,270,614 | -0.16(-0.68%) |
Aug 13, 2014 | 23.72 | 23.77 | 23.25 | 23.35 | 2,700,866 | -0.31(-1.31%) |
Aug 12, 2014 | 23.66 | 23.81 | 23.49 | 23.66 | 3,316,527 | -0.20(-0.83%) |
Aug 11, 2014 | 23.93 | 24.05 | 23.79 | 23.86 | 2,973,976 | +0.10(+0.40%) |
Aug 08, 2014 | 23.23 | 23.87 | 23.11 | 23.76 | 5,383,304 | +0.56(+2.41%) |
Aug 07, 2014 | 23.80 | 23.80 | 22.73 | 23.20 | 8,210,482 | -0.55(-2.31%) |
Aug 06, 2014 | 23.64 | 23.84 | 23.60 | 23.75 | 5,229,510 | +0.01(+0.02%) |
Aug 05, 2014 | 23.96 | 23.96 | 23.53 | 23.75 | 5,200,711 | -0.26(-1.08%) |
Aug 04, 2014 | 23.86 | 24.15 | 23.75 | 24.01 | 4,823,659 | +0.23(+0.98%) |
Aug 01, 2014 | 24.61 | 24.62 | 23.72 | 23.77 | 8,512,757 | -0.88(-3.58%) |
Jul 31, 2014 | 25.25 | 25.31 | 24.65 | 24.66 | 3,162,742 | -0.67(-2.66%) |
Jul 30, 2014 | 25.26 | 25.48 | 25.12 | 25.33 | 3,482,610 | +0.19(+0.74%) |
Jul 29, 2014 | 25.17 | 25.39 | 25.11 | 25.14 | 2,439,187 | -0.05(-0.20%) |
Jul 28, 2014 | 25.49 | 25.51 | 25.11 | 25.19 | 2,936,356 | -0.32(-1.24%) |
Jul 25, 2014 | 25.69 | 25.78 | 25.48 | 25.51 | 2,749,174 | -0.37(-1.44%) |
Jul 24, 2014 | 25.82 | 25.97 | 25.72 | 25.88 | 1,713,455 | +0.02(+0.09%) |
Jul 23, 2014 | 25.83 | 25.88 | 25.62 | 25.86 | 2,070,718 | +0.05(+0.18%) |
Jul 22, 2014 | 25.68 | 25.88 | 25.61 | 25.82 | 2,585,633 | +0.25(+0.97%) |
Jul 21, 2014 | 25.32 | 25.65 | 25.21 | 25.57 | 3,090,722 | +0.12(+0.47%) |
Jul 18, 2014 | 25.02 | 25.54 | 25.00 | 25.45 | 5,271,183 | +0.50(+2.02%) |
Jul 17, 2014 | 25.39 | 25.44 | 24.88 | 24.95 | 2,752,852 | -0.39(-1.54%) |
Jul 16, 2014 | 25.23 | 25.40 | 25.10 | 25.34 | 2,408,484 | +0.38(+1.52%) |
Jul 15, 2014 | 25.28 | 25.40 | 24.68 | 24.96 | 5,450,650 | -0.60(-2.35%) |
Jul 14, 2014 | 25.12 | 25.61 | 25.12 | 25.56 | 3,959,265 | +0.48(+1.92%) |
Jul 11, 2014 | 25.67 | 25.73 | 24.92 | 25.08 | 4,768,368 | -0.74(-2.87%) |
Jul 10, 2014 | 25.57 | 25.86 | 25.47 | 25.82 | 4,581,853 | -0.16(-0.63%) |
Jul 09, 2014 | 25.90 | 26.01 | 25.65 | 25.98 | 2,894,881 | -0.02(-0.07%) |
Jul 08, 2014 | 25.92 | 26.06 | 25.73 | 26.00 | 4,190,886 | -0.02(-0.07%) |
Jul 07, 2014 | 26.14 | 26.22 | 25.93 | 26.01 | 3,260,947 | -0.13(-0.50%) |
Jul 03, 2014 | 25.99 | 26.14 | 26.14 | 26.14 | 1,492,244 | +0.11(+0.43%) |
Jul 02, 2014 | 26.01 | 26.13 | 25.88 | 26.03 | 3,043,152 | -0.07(-0.26%) |
Jul 01, 2014 | 26.14 | 26.38 | 26.05 | 26.10 | 3,322,785 | +0.14(+0.52%) |
Jun 30, 2014 | 25.75 | 26.09 | 25.66 | 25.96 | 2,938,541 | +0.11(+0.42%) |
Jun 27, 2014 | 25.64 | 25.87 | 25.51 | 25.86 | 2,350,823 | +0.21(+0.82%) |
Jun 26, 2014 | 25.41 | 25.67 | 25.26 | 25.65 | 2,999,373 | +0.20(+0.80%) |
Jun 25, 2014 | 25.22 | 25.61 | 25.22 | 25.44 | 3,513,198 | +0.19(+0.74%) |
Jun 24, 2014 | 25.70 | 25.82 | 25.22 | 25.26 | 7,581,651 | -0.55(-2.15%) |
Jun 23, 2014 | 25.58 | 25.88 | 25.58 | 25.81 | 6,819,050 | +0.24(+0.95%) |
Jun 20, 2014 | 25.17 | 25.62 | 25.05 | 25.57 | 4,470,307 | +0.59(+2.38%) |
Jun 19, 2014 | 24.87 | 25.02 | 24.77 | 24.97 | 3,201,973 | +0.17(+0.68%) |
Jun 18, 2014 | 24.79 | 25.03 | 24.60 | 24.80 | 3,668,394 | +0.15(+0.62%) |
Jun 17, 2014 | 24.83 | 24.89 | 24.54 | 24.65 | 4,653,084 | -0.25(-1.00%) |
Jun 16, 2014 | 24.96 | 25.15 | 24.83 | 24.90 | 3,221,461 | -0.12(-0.47%) |
Jun 13, 2014 | 24.57 | 25.10 | 24.50 | 25.02 | 4,422,128 | +0.50(+2.03%) |
Jun 12, 2014 | 24.20 | 24.69 | 24.18 | 24.52 | 3,778,301 | +0.48(+2.00%) |
Jun 11, 2014 | 23.94 | 24.09 | 23.85 | 24.04 | 2,614,302 | +0.12(+0.48%) |
Jun 10, 2014 | 23.83 | 23.95 | 23.69 | 23.92 | 3,639,372 | +0.25(+1.05%) |
Jun 06, 2014 | 23.41 | 23.70 | 23.39 | 23.68 | 2,573,115 | +0.29(+1.25%) |
Jun 05, 2014 | 23.32 | 23.47 | 23.25 | 23.38 | 1,882,628 | -0.02(-0.10%) |
Jun 04, 2014 | 23.18 | 23.46 | 23.08 | 23.41 | 2,969,792 | +0.13(+0.56%) |
Jun 03, 2014 | 22.93 | 23.32 | 22.91 | 23.28 | 2,048,645 | +0.28(+1.22%) |