Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.65 | 24.68 | 24.15 | 24.21 | 7,165,565 | -0.28(-1.14%) |
Jun 29, 2015 | 24.71 | 24.87 | 24.44 | 24.49 | 4,750,117 | -0.55(-2.20%) |
Jun 26, 2015 | 25.57 | 25.65 | 24.96 | 25.04 | 11,468,757 | -0.36(-1.42%) |
Jun 25, 2015 | 25.46 | 25.65 | 25.34 | 25.40 | 3,255,127 | -0.04(-0.16%) |
Jun 24, 2015 | 25.39 | 25.56 | 25.24 | 25.44 | 6,549,141 | +0.02(+0.08%) |
Jun 23, 2015 | 25.24 | 25.46 | 25.16 | 25.42 | 3,777,164 | +0.19(+0.75%) |
Jun 22, 2015 | 25.16 | 25.26 | 25.11 | 25.23 | 4,433,610 | +0.22(+0.88%) |
Jun 19, 2015 | 25.19 | 25.20 | 24.88 | 25.01 | 6,717,098 | -0.13(-0.52%) |
Jun 18, 2015 | 24.91 | 25.27 | 24.90 | 25.14 | 7,218,090 | +0.27(+1.09%) |
Jun 17, 2015 | 24.88 | 24.97 | 24.68 | 24.87 | 6,207,678 | +0.13(+0.53%) |
Jun 16, 2015 | 24.79 | 24.90 | 24.65 | 24.74 | 8,906,844 | +0.20(+0.81%) |
Jun 15, 2015 | 25.26 | 25.27 | 24.48 | 24.54 | 11,420,955 | -0.86(-3.39%) |
Jun 12, 2015 | 25.25 | 25.44 | 25.06 | 25.40 | 8,228,131 | +0.10(+0.40%) |
Jun 11, 2015 | 25.08 | 25.39 | 24.93 | 25.30 | 13,169,196 | -0.20(-0.78%) |
Jun 10, 2015 | 25.50 | 25.60 | 25.15 | 25.50 | 5,329,175 | -0.02(-0.08%) |
Jun 09, 2015 | 25.45 | 25.86 | 25.20 | 25.52 | 7,873,396 | +0.08(+0.31%) |
Jun 08, 2015 | 25.77 | 25.78 | 25.23 | 25.44 | 6,260,983 | -0.33(-1.28%) |
Jun 05, 2015 | 25.63 | 25.83 | 25.55 | 25.77 | 2,612,587 | +0.09(+0.33%) |
Jun 04, 2015 | 25.77 | 26.09 | 25.61 | 25.68 | 3,883,455 | -0.28(-1.06%) |
Jun 03, 2015 | 25.76 | 26.05 | 25.66 | 25.96 | 5,347,455 | +0.43(+1.68%) |
Jun 02, 2015 | 25.31 | 25.76 | 25.27 | 25.53 | 3,872,013 | +0.14(+0.53%) |
Jun 01, 2015 | 25.44 | 25.65 | 25.15 | 25.39 | 4,281,135 | +0.13(+0.53%) |
May 29, 2015 | 25.89 | 25.95 | 25.19 | 25.26 | 7,912,583 | -0.46(-1.81%) |
May 28, 2015 | 25.67 | 25.88 | 25.56 | 25.73 | 4,347,516 | +0.02(+0.06%) |
May 27, 2015 | 25.49 | 25.76 | 25.33 | 25.71 | 3,720,332 | +0.30(+1.18%) |
May 26, 2015 | 25.39 | 25.45 | 25.17 | 25.41 | 3,156,550 | -0.08(-0.31%) |
May 22, 2015 | 25.50 | 25.49 | 25.49 | 25.49 | 2,892,600 | -0.13(-0.51%) |
May 21, 2015 | 25.64 | 25.72 | 25.46 | 25.62 | 4,636,777 | -0.13(-0.50%) |
May 20, 2015 | 25.49 | 25.77 | 25.40 | 25.75 | 4,759,394 | +0.27(+1.06%) |
May 19, 2015 | 25.60 | 25.65 | 25.36 | 25.48 | 3,501,918 | +0.06(+0.24%) |
May 18, 2015 | 25.36 | 25.62 | 25.29 | 25.42 | 3,815,414 | +0.00(+0.00%) |
May 15, 2015 | 25.32 | 25.66 | 25.15 | 25.42 | 8,221,044 | +0.25(+0.99%) |
May 14, 2015 | 24.79 | 25.28 | 24.73 | 25.17 | 5,667,436 | +0.54(+2.19%) |
May 13, 2015 | 24.80 | 24.97 | 24.57 | 24.63 | 3,733,711 | +0.02(+0.08%) |
May 12, 2015 | 24.54 | 24.68 | 24.27 | 24.61 | 5,982,044 | -0.03(-0.12%) |
May 11, 2015 | 25.00 | 25.05 | 24.62 | 24.64 | 5,686,837 | -0.41(-1.62%) |
May 08, 2015 | 24.65 | 25.15 | 24.53 | 25.05 | 8,489,643 | +0.64(+2.60%) |
May 07, 2015 | 23.24 | 24.60 | 23.13 | 24.41 | 15,116,312 | +1.21(+5.22%) |
May 06, 2015 | 22.77 | 23.21 | 22.66 | 23.20 | 8,278,030 | +0.49(+2.16%) |
May 05, 2015 | 23.16 | 23.16 | 22.71 | 22.71 | 4,141,291 | -0.48(-2.07%) |
May 04, 2015 | 23.11 | 23.27 | 22.92 | 23.19 | 3,453,001 | +0.14(+0.61%) |
May 01, 2015 | 22.79 | 23.09 | 22.79 | 23.05 | 3,608,363 | +0.23(+1.03%) |
Apr 30, 2015 | 23.20 | 23.32 | 22.62 | 22.82 | 7,416,228 | -0.38(-1.62%) |
Apr 29, 2015 | 23.30 | 23.59 | 23.10 | 23.19 | 6,498,303 | -0.28(-1.19%) |
Apr 28, 2015 | 23.65 | 23.80 | 23.37 | 23.47 | 4,610,317 | -0.25(-1.05%) |
Apr 27, 2015 | 23.98 | 24.02 | 23.65 | 23.72 | 3,437,118 | -0.22(-0.92%) |
Apr 24, 2015 | 23.93 | 24.03 | 23.80 | 23.94 | 4,273,369 | +0.20(+0.82%) |
Apr 23, 2015 | 23.39 | 23.89 | 23.38 | 23.75 | 3,507,320 | +0.26(+1.09%) |
Apr 22, 2015 | 23.38 | 23.63 | 23.38 | 23.49 | 4,320,061 | +0.10(+0.43%) |
Apr 21, 2015 | 23.19 | 23.50 | 23.11 | 23.39 | 3,162,954 | +0.32(+1.37%) |
Apr 20, 2015 | 22.88 | 23.30 | 22.84 | 23.07 | 3,435,653 | +0.27(+1.18%) |
Apr 17, 2015 | 23.02 | 23.11 | 22.73 | 22.80 | 2,722,126 | -0.38(-1.64%) |
Apr 16, 2015 | 22.87 | 23.22 | 22.72 | 23.18 | 3,853,328 | +0.29(+1.24%) |
Apr 15, 2015 | 23.06 | 23.43 | 22.89 | 22.90 | 5,687,918 | -0.02(-0.09%) |
Apr 14, 2015 | 22.79 | 22.95 | 22.62 | 22.92 | 3,516,211 | +0.13(+0.57%) |
Apr 13, 2015 | 22.85 | 23.03 | 22.78 | 22.79 | 1,912,488 | -0.14(-0.59%) |
Apr 10, 2015 | 23.09 | 23.09 | 22.80 | 22.93 | 3,310,173 | -0.07(-0.33%) |
Apr 09, 2015 | 22.90 | 23.05 | 22.75 | 23.00 | 3,326,907 | +0.04(+0.17%) |
Apr 08, 2015 | 22.76 | 23.07 | 22.67 | 22.96 | 5,221,558 | +0.19(+0.83%) |
Apr 07, 2015 | 22.56 | 23.03 | 22.51 | 22.77 | 2,840,067 | +0.10(+0.44%) |
Apr 06, 2015 | 22.53 | 22.85 | 22.43 | 22.67 | 3,229,663 | +0.03(+0.13%) |
Apr 02, 2015 | 22.47 | 22.64 | 22.64 | 22.64 | 2,873,600 | +0.21(+0.94%) |
Apr 01, 2015 | 22.73 | 22.78 | 22.28 | 22.43 | 4,826,842 | -0.30(-1.30%) |
Mar 31, 2015 | 22.87 | 22.90 | 22.50 | 22.73 | 5,902,739 | -0.29(-1.28%) |
Mar 30, 2015 | 22.83 | 23.20 | 22.83 | 23.02 | 3,791,973 | +0.26(+1.14%) |
Mar 27, 2015 | 22.48 | 22.81 | 22.30 | 22.76 | 3,314,496 | +0.28(+1.25%) |
Mar 26, 2015 | 22.46 | 22.58 | 22.31 | 22.48 | 5,436,677 | -0.22(-0.97%) |
Mar 25, 2015 | 23.16 | 23.22 | 22.66 | 22.70 | 6,717,573 | -0.48(-2.07%) |
Mar 24, 2015 | 23.21 | 23.42 | 23.00 | 23.18 | 4,808,014 | +0.00(+0.00%) |
Mar 23, 2015 | 23.39 | 23.43 | 23.12 | 23.18 | 4,803,347 | -0.24(-1.02%) |
Mar 20, 2015 | 23.40 | 23.49 | 23.25 | 23.42 | 6,118,275 | +0.27(+1.17%) |
Mar 19, 2015 | 23.60 | 23.63 | 23.07 | 23.15 | 4,847,079 | -0.43(-1.82%) |
Mar 18, 2015 | 23.00 | 23.69 | 22.95 | 23.58 | 4,476,937 | +0.47(+2.06%) |
Mar 17, 2015 | 23.03 | 23.21 | 22.95 | 23.11 | 3,781,981 | -0.07(-0.32%) |
Mar 16, 2015 | 23.02 | 23.27 | 22.99 | 23.18 | 3,926,613 | +0.19(+0.83%) |
Mar 13, 2015 | 22.66 | 23.07 | 22.66 | 22.99 | 5,055,651 | +0.20(+0.88%) |
Mar 12, 2015 | 23.03 | 23.28 | 22.77 | 22.79 | 6,279,896 | -0.02(-0.09%) |
Mar 11, 2015 | 22.67 | 22.90 | 22.44 | 22.81 | 3,627,234 | +0.07(+0.31%) |
Mar 10, 2015 | 23.20 | 23.20 | 22.62 | 22.74 | 5,722,668 | -0.58(-2.47%) |
Mar 09, 2015 | 23.06 | 23.36 | 23.01 | 23.32 | 5,643,032 | +0.25(+1.06%) |
Mar 06, 2015 | 23.12 | 23.34 | 22.96 | 23.07 | 4,649,096 | -0.22(-0.94%) |
Mar 05, 2015 | 22.91 | 23.37 | 22.90 | 23.29 | 5,925,852 | +0.36(+1.57%) |
Mar 04, 2015 | 23.01 | 23.10 | 22.71 | 22.93 | 5,290,163 | -0.17(-0.74%) |
Mar 03, 2015 | 23.25 | 23.26 | 23.05 | 23.10 | 5,073,689 | -0.14(-0.62%) |
Mar 02, 2015 | 23.32 | 23.35 | 23.08 | 23.25 | 7,235,798 | -0.07(-0.32%) |
Feb 27, 2015 | 23.36 | 23.51 | 23.21 | 23.32 | 4,485,229 | -0.03(-0.13%) |
Feb 26, 2015 | 23.30 | 23.46 | 23.09 | 23.35 | 6,725,083 | -0.10(-0.45%) |
Feb 25, 2015 | 23.21 | 23.49 | 23.20 | 23.45 | 5,441,774 | -0.09(-0.36%) |
Feb 24, 2015 | 23.30 | 23.65 | 23.21 | 23.54 | 3,756,462 | +0.17(+0.73%) |
Feb 23, 2015 | 23.34 | 23.45 | 23.11 | 23.37 | 3,972,667 | +0.06(+0.26%) |
Feb 20, 2015 | 23.36 | 23.36 | 23.09 | 23.31 | 5,211,664 | -0.01(-0.02%) |
Feb 19, 2015 | 23.29 | 23.34 | 23.00 | 23.32 | 7,140,359 | -0.09(-0.41%) |
Feb 18, 2015 | 23.41 | 23.57 | 23.30 | 23.41 | 6,256,999 | -0.08(-0.34%) |
Feb 17, 2015 | 23.05 | 23.51 | 22.97 | 23.49 | 6,657,733 | +0.38(+1.64%) |
Feb 13, 2015 | 22.94 | 23.11 | 23.11 | 23.11 | 5,291,200 | +0.17(+0.74%) |
Feb 12, 2015 | 22.71 | 23.15 | 22.71 | 22.94 | 8,652,896 | +0.28(+1.24%) |
Feb 11, 2015 | 22.33 | 22.72 | 22.20 | 22.66 | 10,172,318 | +0.38(+1.71%) |
Feb 10, 2015 | 22.07 | 22.34 | 21.89 | 22.28 | 11,818,081 | +0.24(+1.09%) |
Feb 09, 2015 | 22.01 | 22.18 | 21.74 | 22.04 | 10,617,734 | -0.07(-0.29%) |
Feb 06, 2015 | 20.50 | 22.34 | 20.28 | 22.11 | 34,843,712 | +0.29(+1.31%) |
Feb 05, 2015 | 21.67 | 21.90 | 21.56 | 21.82 | 12,271,394 | +0.30(+1.39%) |
Feb 04, 2015 | 21.60 | 21.74 | 21.36 | 21.52 | 7,528,830 | -0.14(-0.65%) |
Feb 03, 2015 | 21.20 | 21.77 | 21.15 | 21.66 | 9,711,444 | +0.54(+2.53%) |
Feb 02, 2015 | 20.90 | 21.19 | 20.38 | 21.12 | 9,338,436 | +0.23(+1.10%) |
Jan 30, 2015 | 20.61 | 21.19 | 20.48 | 20.89 | 10,933,558 | +0.15(+0.72%) |
Jan 29, 2015 | 20.60 | 20.91 | 20.34 | 20.75 | 6,818,288 | +0.07(+0.36%) |
Jan 28, 2015 | 20.73 | 20.96 | 20.34 | 20.67 | 10,122,021 | +0.20(+0.98%) |
Jan 27, 2015 | 20.70 | 20.73 | 20.29 | 20.47 | 5,034,070 | -0.37(-1.75%) |
Jan 26, 2015 | 20.65 | 20.87 | 20.52 | 20.84 | 5,989,819 | +0.19(+0.90%) |
Jan 23, 2015 | 20.59 | 20.83 | 20.52 | 20.65 | 5,917,984 | +0.06(+0.29%) |
Jan 22, 2015 | 20.16 | 20.60 | 20.05 | 20.59 | 7,917,424 | +0.49(+2.44%) |
Jan 21, 2015 | 20.11 | 20.18 | 19.93 | 20.10 | 7,115,504 | -0.12(-0.59%) |
Jan 20, 2015 | 20.34 | 20.34 | 19.80 | 20.22 | 8,535,636 | -0.03(-0.15%) |
Jan 16, 2015 | 19.62 | 20.30 | 19.58 | 20.25 | 19,269,558 | +1.70(+9.16%) |
Jan 15, 2015 | 18.91 | 19.00 | 18.52 | 18.55 | 6,398,358 | -0.38(-2.01%) |
Jan 14, 2015 | 18.73 | 19.02 | 18.56 | 18.93 | 9,041,325 | +0.37(+1.99%) |
Jan 13, 2015 | 19.12 | 19.15 | 18.43 | 18.56 | 6,447,414 | -0.30(-1.59%) |
Jan 12, 2015 | 19.08 | 19.13 | 18.61 | 18.86 | 8,216,684 | -0.04(-0.21%) |
Jan 09, 2015 | 19.28 | 19.35 | 18.86 | 18.90 | 8,728,137 | -0.35(-1.82%) |
Jan 08, 2015 | 19.25 | 19.49 | 19.14 | 19.25 | 17,655,778 | +0.20(+1.02%) |
Jan 07, 2015 | 19.59 | 19.74 | 18.86 | 19.05 | 16,559,318 | -0.43(-2.18%) |
Jan 06, 2015 | 19.88 | 19.97 | 19.36 | 19.48 | 6,390,568 | -0.37(-1.86%) |
Jan 05, 2015 | 20.14 | 20.18 | 19.78 | 19.85 | 5,008,383 | -0.28(-1.39%) |
Jan 02, 2015 | 20.24 | 20.28 | 19.99 | 20.13 | 3,234,025 | -0.02(-0.10%) |
Dec 31, 2014 | 20.26 | 20.15 | 20.15 | 20.15 | 3,448,700 | -0.09(-0.44%) |
Dec 30, 2014 | 20.31 | 20.40 | 20.22 | 20.24 | 3,521,185 | -0.12(-0.59%) |
Dec 29, 2014 | 20.38 | 20.51 | 20.35 | 20.36 | 3,214,619 | -0.06(-0.29%) |
Dec 26, 2014 | 20.45 | 20.51 | 20.33 | 20.42 | 3,085,364 | +0.07(+0.34%) |
Dec 24, 2014 | 20.32 | 20.35 | 20.35 | 20.35 | 1,613,800 | +0.12(+0.59%) |
Dec 23, 2014 | 20.42 | 20.61 | 20.22 | 20.23 | 5,391,491 | -0.07(-0.34%) |
Dec 22, 2014 | 20.36 | 20.54 | 20.21 | 20.30 | 3,569,086 | +0.05(+0.25%) |
Dec 19, 2014 | 20.11 | 20.47 | 20.11 | 20.25 | 7,881,664 | +0.21(+1.05%) |
Dec 18, 2014 | 20.05 | 20.08 | 19.62 | 20.04 | 7,858,014 | +0.37(+1.88%) |
Dec 17, 2014 | 19.43 | 19.72 | 19.13 | 19.67 | 10,996,838 | +0.29(+1.50%) |
Dec 16, 2014 | 19.85 | 19.98 | 19.35 | 19.38 | 9,767,361 | -0.64(-3.20%) |
Dec 15, 2014 | 20.10 | 20.29 | 19.82 | 20.02 | 5,744,657 | +0.12(+0.60%) |
Dec 12, 2014 | 19.54 | 20.17 | 19.47 | 19.90 | 11,742,356 | -0.44(-2.16%) |
Dec 11, 2014 | 20.50 | 20.79 | 20.30 | 20.34 | 4,787,171 | -0.15(-0.73%) |
Dec 10, 2014 | 20.90 | 20.99 | 20.44 | 20.49 | 5,381,684 | -0.48(-2.29%) |
Dec 09, 2014 | 20.76 | 21.03 | 20.45 | 20.97 | 5,746,413 | +0.05(+0.24%) |
Dec 08, 2014 | 21.69 | 21.77 | 20.77 | 20.92 | 6,415,501 | -0.87(-3.99%) |
Dec 05, 2014 | 21.72 | 21.87 | 21.60 | 21.79 | 5,565,649 | +0.02(+0.09%) |
Dec 04, 2014 | 21.48 | 21.98 | 21.48 | 21.77 | 8,245,885 | +0.29(+1.35%) |
Dec 03, 2014 | 21.17 | 21.54 | 20.77 | 21.48 | 8,967,295 | +0.34(+1.61%) |
Dec 02, 2014 | 21.06 | 21.18 | 20.86 | 21.14 | 4,803,864 | +0.09(+0.43%) |
Dec 01, 2014 | 21.63 | 21.63 | 20.96 | 21.05 | 7,695,727 | -0.60(-2.77%) |
Nov 28, 2014 | 21.68 | 21.85 | 21.41 | 21.65 | 4,069,476 | -0.17(-0.78%) |
Nov 26, 2014 | 21.77 | 21.82 | 21.82 | 21.82 | 6,997,300 | +0.09(+0.41%) |
Nov 25, 2014 | 21.28 | 21.86 | 21.23 | 21.73 | 11,208,897 | +0.43(+2.02%) |
Nov 24, 2014 | 21.00 | 21.34 | 20.84 | 21.30 | 6,343,618 | +0.13(+0.61%) |
Nov 21, 2014 | 21.45 | 21.49 | 21.05 | 21.17 | 12,111,698 | +0.06(+0.28%) |
Nov 20, 2014 | 20.15 | 21.13 | 20.10 | 21.11 | 24,142,976 | +1.54(+7.87%) |
Nov 19, 2014 | 20.32 | 20.32 | 19.53 | 19.57 | 10,536,786 | -0.44(-2.20%) |
Nov 18, 2014 | 19.99 | 20.18 | 19.91 | 20.01 | 6,379,683 | +0.11(+0.55%) |
Nov 17, 2014 | 20.06 | 20.16 | 19.87 | 19.90 | 5,675,427 | -0.20(-1.00%) |
Nov 14, 2014 | 20.24 | 20.26 | 19.88 | 20.10 | 10,319,824 | -0.23(-1.16%) |
Nov 13, 2014 | 20.39 | 20.41 | 20.01 | 20.34 | 7,488,364 | -0.07(-0.37%) |
Nov 12, 2014 | 20.58 | 20.70 | 20.31 | 20.41 | 6,620,072 | -0.20(-0.97%) |
Nov 11, 2014 | 21.12 | 21.16 | 20.50 | 20.61 | 6,870,404 | -0.31(-1.48%) |
Nov 10, 2014 | 20.64 | 20.96 | 20.64 | 20.92 | 8,493,855 | +0.27(+1.31%) |
Nov 07, 2014 | 20.53 | 20.86 | 20.28 | 20.65 | 11,826,215 | +0.07(+0.34%) |
Nov 06, 2014 | 20.88 | 20.93 | 20.46 | 20.58 | 13,832,798 | -0.25(-1.20%) |
Nov 05, 2014 | 21.30 | 21.50 | 20.14 | 20.83 | 29,603,994 | +0.88(+4.41%) |
Nov 04, 2014 | 20.33 | 20.45 | 19.83 | 19.95 | 12,146,059 | -0.35(-1.72%) |
Nov 03, 2014 | 20.21 | 20.38 | 20.02 | 20.30 | 10,381,671 | +0.35(+1.75%) |
Oct 31, 2014 | 19.83 | 20.00 | 19.77 | 19.95 | 10,058,199 | +0.37(+1.89%) |
Oct 30, 2014 | 19.01 | 19.63 | 19.01 | 19.58 | 10,293,312 | +0.54(+2.84%) |
Oct 29, 2014 | 19.27 | 19.39 | 18.97 | 19.04 | 10,196,585 | -0.19(-0.99%) |
Oct 28, 2014 | 19.12 | 19.31 | 19.08 | 19.23 | 8,264,476 | +0.24(+1.26%) |
Oct 27, 2014 | 19.17 | 19.17 | 19.17 | 18.99 | 14,706,533 | -0.18(-0.94%) |
Oct 24, 2014 | 19.05 | 19.35 | 18.97 | 19.17 | 9,760,130 | +0.11(+0.58%) |
Oct 23, 2014 | 19.18 | 19.25 | 18.98 | 19.06 | 5,875,385 | +0.02(+0.11%) |
Oct 22, 2014 | 19.37 | 19.37 | 19.00 | 19.04 | 5,358,061 | -0.20(-1.04%) |
Oct 21, 2014 | 19.02 | 19.24 | 18.93 | 19.24 | 9,764,377 | +0.37(+1.96%) |
Oct 20, 2014 | 18.81 | 18.92 | 18.67 | 18.87 | 6,568,899 | +0.02(+0.11%) |
Oct 17, 2014 | 19.19 | 19.44 | 18.81 | 18.85 | 8,996,122 | -0.14(-0.74%) |
Oct 16, 2014 | 18.39 | 19.34 | 18.28 | 18.99 | 13,359,076 | +0.27(+1.44%) |
Oct 15, 2014 | 18.00 | 18.74 | 17.73 | 18.72 | 12,157,267 | +0.51(+2.80%) |
Oct 14, 2014 | 18.53 | 18.74 | 18.08 | 18.21 | 8,681,891 | -0.21(-1.14%) |
Oct 13, 2014 | 18.79 | 19.04 | 18.39 | 18.42 | 9,169,384 | -0.29(-1.55%) |
Oct 10, 2014 | 19.95 | 20.08 | 18.70 | 18.71 | 20,038,218 | -1.37(-6.82%) |
Oct 09, 2014 | 20.74 | 20.74 | 20.03 | 20.08 | 5,516,639 | -0.56(-2.71%) |
Oct 08, 2014 | 20.15 | 20.73 | 19.91 | 20.64 | 15,866,720 | +0.51(+2.53%) |
Oct 07, 2014 | 20.64 | 20.64 | 20.08 | 20.13 | 8,088,518 | -0.51(-2.47%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.48 | 20.64 | 4,760,307 | -0.07(-0.34%) |
Oct 03, 2014 | 20.49 | 20.79 | 20.41 | 20.71 | 5,952,536 | +0.30(+1.49%) |
Oct 02, 2014 | 20.54 | 20.62 | 19.96 | 20.41 | 6,718,766 | -0.18(-0.90%) |
Oct 01, 2014 | 20.84 | 20.87 | 20.44 | 20.59 | 6,161,345 | -0.20(-0.96%) |
Sep 30, 2014 | 20.93 | 21.06 | 20.65 | 20.79 | 7,111,662 | -0.12(-0.57%) |
Sep 29, 2014 | 21.14 | 21.23 | 20.82 | 20.91 | 4,811,601 | -0.34(-1.60%) |
Sep 26, 2014 | 21.02 | 21.37 | 20.94 | 21.25 | 6,363,974 | +0.24(+1.14%) |
Sep 25, 2014 | 21.20 | 21.21 | 20.95 | 21.01 | 7,398,380 | -0.20(-0.94%) |
Sep 24, 2014 | 21.28 | 21.38 | 21.05 | 21.21 | 6,927,326 | -0.07(-0.33%) |
Sep 23, 2014 | 21.50 | 21.63 | 21.21 | 21.28 | 7,434,424 | -0.41(-1.89%) |
Sep 22, 2014 | 21.74 | 21.82 | 21.62 | 21.69 | 5,580,790 | -0.13(-0.60%) |
Sep 19, 2014 | 21.91 | 22.00 | 21.56 | 21.82 | 8,804,695 | +0.05(+0.23%) |
Sep 18, 2014 | 21.59 | 21.87 | 21.32 | 21.77 | 9,120,589 | +0.33(+1.54%) |
Sep 17, 2014 | 22.31 | 22.41 | 21.41 | 21.44 | 16,395,775 | -0.77(-3.47%) |
Sep 16, 2014 | 22.33 | 22.52 | 22.16 | 22.21 | 6,673,251 | -0.10(-0.45%) |
Sep 15, 2014 | 23.40 | 23.48 | 22.22 | 22.31 | 13,717,014 | -1.08(-4.62%) |
Sep 12, 2014 | 23.80 | 23.87 | 23.17 | 23.39 | 8,784,862 | -0.48(-2.01%) |
Sep 11, 2014 | 23.78 | 24.08 | 23.70 | 23.87 | 5,008,374 | +0.06(+0.25%) |
Sep 10, 2014 | 24.12 | 24.18 | 23.28 | 23.81 | 9,605,696 | +0.08(+0.34%) |
Sep 09, 2014 | 23.86 | 24.00 | 23.48 | 23.73 | 9,387,183 | -0.13(-0.54%) |
Sep 08, 2014 | 23.89 | 24.00 | 23.46 | 23.86 | 8,697,168 | -0.16(-0.67%) |
Sep 05, 2014 | 23.88 | 24.02 | 23.67 | 24.02 | 4,126,606 | +0.23(+0.97%) |
Sep 04, 2014 | 23.90 | 24.15 | 23.76 | 23.79 | 4,613,646 | -0.16(-0.65%) |
Sep 03, 2014 | 23.77 | 24.12 | 23.77 | 23.95 | 8,350,349 | +0.21(+0.86%) |
Sep 02, 2014 | 23.53 | 23.73 | 23.37 | 23.74 | 6,068,243 | +0.20(+0.85%) |
Aug 29, 2014 | 23.38 | 23.54 | 23.54 | 23.54 | 7,153,000 | +0.19(+0.81%) |
Aug 28, 2014 | 23.04 | 23.37 | 23.03 | 23.35 | 3,419,483 | +0.16(+0.69%) |
Aug 27, 2014 | 23.07 | 23.19 | 23.04 | 23.19 | 3,209,381 | +0.18(+0.78%) |
Aug 26, 2014 | 23.10 | 23.15 | 22.80 | 23.01 | 4,546,029 | -0.03(-0.13%) |
Aug 25, 2014 | 23.22 | 23.29 | 23.01 | 23.04 | 2,679,474 | -0.09(-0.39%) |
Aug 22, 2014 | 23.28 | 23.33 | 23.02 | 23.13 | 2,820,877 | -0.03(-0.13%) |
Aug 21, 2014 | 23.06 | 23.21 | 23.01 | 23.16 | 4,233,222 | +0.08(+0.35%) |
Aug 20, 2014 | 23.00 | 23.22 | 22.96 | 23.08 | 4,251,920 | +0.07(+0.30%) |
Aug 19, 2014 | 23.25 | 23.25 | 23.00 | 23.01 | 5,581,982 | -0.26(-1.12%) |
Aug 18, 2014 | 23.40 | 23.50 | 23.19 | 23.27 | 5,456,161 | -0.09(-0.39%) |
Aug 15, 2014 | 23.54 | 23.54 | 23.14 | 23.36 | 7,977,525 | +0.05(+0.21%) |
Aug 14, 2014 | 23.09 | 23.34 | 23.04 | 23.31 | 5,688,588 | +0.30(+1.30%) |
Aug 13, 2014 | 23.25 | 23.25 | 22.71 | 23.01 | 5,339,182 | +0.20(+0.88%) |
Aug 12, 2014 | 22.71 | 22.93 | 22.67 | 22.81 | 5,454,916 | +0.01(+0.04%) |
Aug 11, 2014 | 22.65 | 23.17 | 22.65 | 22.80 | 6,684,576 | +0.26(+1.15%) |
Aug 08, 2014 | 22.57 | 22.72 | 22.33 | 22.54 | 5,841,036 | +0.14(+0.63%) |
Aug 07, 2014 | 22.70 | 22.89 | 22.27 | 22.40 | 5,662,729 | -0.55(-2.40%) |
Aug 06, 2014 | 23.64 | 23.79 | 22.54 | 22.95 | 9,297,764 | +0.59(+2.64%) |
Aug 05, 2014 | 22.69 | 22.79 | 22.22 | 22.36 | 6,982,205 | -0.25(-1.11%) |
Aug 04, 2014 | 22.55 | 22.80 | 22.46 | 22.61 | 7,469,194 | +0.17(+0.76%) |
Aug 01, 2014 | 22.42 | 22.57 | 22.25 | 22.44 | 4,587,869 | +0.06(+0.27%) |
Jul 31, 2014 | 22.83 | 22.83 | 22.12 | 22.38 | 6,498,700 | -0.51(-2.23%) |
Jul 30, 2014 | 23.01 | 23.08 | 22.77 | 22.89 | 6,222,599 | -0.07(-0.30%) |
Jul 29, 2014 | 23.29 | 23.38 | 22.92 | 22.96 | 6,572,067 | -0.41(-1.75%) |
Jul 28, 2014 | 23.09 | 23.43 | 22.91 | 23.37 | 6,683,295 | +0.39(+1.68%) |
Jul 25, 2014 | 23.10 | 23.38 | 22.91 | 22.98 | 4,097,649 | -0.21(-0.88%) |
Jul 24, 2014 | 23.20 | 23.24 | 23.08 | 23.19 | 3,188,674 | +0.07(+0.30%) |
Jul 23, 2014 | 23.07 | 23.30 | 22.99 | 23.12 | 6,227,374 | +0.18(+0.78%) |
Jul 22, 2014 | 22.93 | 22.97 | 22.68 | 22.94 | 5,396,009 | +0.15(+0.66%) |
Jul 21, 2014 | 22.85 | 22.92 | 22.59 | 22.79 | 3,046,193 | -0.14(-0.61%) |
Jul 18, 2014 | 22.79 | 23.00 | 22.65 | 22.93 | 6,472,609 | +0.36(+1.60%) |
Jul 17, 2014 | 22.88 | 23.01 | 22.53 | 22.57 | 5,353,198 | -0.45(-1.95%) |
Jul 16, 2014 | 22.85 | 23.21 | 22.70 | 23.02 | 7,605,551 | +0.27(+1.19%) |
Jul 15, 2014 | 22.53 | 22.93 | 22.41 | 22.75 | 6,532,842 | +0.16(+0.71%) |
Jul 14, 2014 | 22.58 | 22.71 | 22.45 | 22.59 | 4,389,301 | +0.15(+0.67%) |
Jul 11, 2014 | 22.44 | 22.47 | 22.25 | 22.44 | 2,219,864 | +0.00(+0.00%) |
Jul 10, 2014 | 22.29 | 22.60 | 22.25 | 22.44 | 4,511,812 | -0.08(-0.36%) |
Jul 09, 2014 | 22.40 | 22.58 | 22.39 | 22.52 | 3,945,967 | +0.21(+0.94%) |
Jul 08, 2014 | 22.50 | 22.61 | 22.25 | 22.31 | 6,643,899 | -0.28(-1.24%) |
Jul 07, 2014 | 22.52 | 22.67 | 22.38 | 22.59 | 5,359,565 | -0.08(-0.35%) |
Jul 03, 2014 | 22.52 | 22.67 | 22.67 | 22.67 | 2,590,700 | +0.20(+0.89%) |
Jul 02, 2014 | 22.49 | 22.59 | 22.38 | 22.47 | 2,940,930 | -0.08(-0.35%) |