Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.43 | 24.80 | 24.40 | 24.53 | 42,635,284 | +0.22(+0.92%) |
Jul 30, 2015 | 24.27 | 24.49 | 24.08 | 24.31 | 31,606,944 | -0.02(-0.08%) |
Jul 29, 2015 | 24.14 | 24.58 | 24.11 | 24.33 | 66,652,884 | +0.28(+1.16%) |
Jul 28, 2015 | 23.77 | 24.13 | 23.40 | 24.05 | 53,904,364 | +0.69(+2.94%) |
Jul 27, 2015 | 23.25 | 23.40 | 23.05 | 23.36 | 46,043,832 | +0.05(+0.23%) |
Jul 24, 2015 | 23.56 | 23.62 | 23.23 | 23.31 | 31,498,524 | -0.35(-1.50%) |
Jul 23, 2015 | 23.80 | 23.81 | 23.56 | 23.66 | 18,695,078 | -0.07(-0.29%) |
Jul 22, 2015 | 23.85 | 23.95 | 23.65 | 23.73 | 25,906,164 | -0.18(-0.74%) |
Jul 21, 2015 | 23.97 | 24.04 | 23.73 | 23.91 | 25,955,910 | -0.07(-0.28%) |
Jul 20, 2015 | 23.90 | 24.06 | 23.87 | 23.97 | 21,714,514 | +0.12(+0.48%) |
Jul 17, 2015 | 23.82 | 23.86 | 23.75 | 23.86 | 24,659,498 | -0.02(-0.09%) |
Jul 16, 2015 | 23.91 | 23.95 | 23.83 | 23.88 | 22,507,548 | +0.08(+0.34%) |
Jul 15, 2015 | 23.82 | 23.89 | 23.75 | 23.80 | 28,614,356 | -0.07(-0.28%) |
Jul 14, 2015 | 23.65 | 23.91 | 23.61 | 23.86 | 27,189,086 | +0.18(+0.75%) |
Jul 13, 2015 | 23.48 | 23.71 | 23.46 | 23.69 | 26,791,830 | +0.31(+1.34%) |
Jul 10, 2015 | 23.29 | 23.43 | 23.23 | 23.37 | 31,084,334 | +0.34(+1.48%) |
Jul 09, 2015 | 23.03 | 23.11 | 22.95 | 23.03 | 32,499,360 | +0.28(+1.23%) |
Jul 08, 2015 | 22.82 | 22.95 | 22.71 | 22.76 | 29,707,684 | -0.19(-0.83%) |
Jul 07, 2015 | 22.68 | 23.02 | 22.55 | 22.95 | 38,002,572 | +0.33(+1.44%) |
Jul 06, 2015 | 22.65 | 22.89 | 22.50 | 22.62 | 30,857,978 | -0.08(-0.36%) |
Jul 02, 2015 | 22.95 | 22.70 | 22.70 | 22.70 | 33,261,086 | -0.22(-0.95%) |
Jul 01, 2015 | 22.83 | 23.03 | 22.73 | 22.92 | 41,479,960 | +0.11(+0.48%) |
Jun 30, 2015 | 22.99 | 22.99 | 22.67 | 22.81 | 51,476,112 | -0.04(-0.18%) |
Jun 29, 2015 | 22.95 | 23.21 | 22.81 | 22.85 | 42,392,704 | -0.22(-0.97%) |
Jun 26, 2015 | 23.25 | 23.33 | 23.04 | 23.08 | 52,433,904 | -0.07(-0.29%) |
Jun 25, 2015 | 23.27 | 23.36 | 23.07 | 23.14 | 33,845,152 | -0.14(-0.61%) |
Jun 24, 2015 | 23.36 | 23.48 | 23.29 | 23.29 | 33,927,272 | -0.18(-0.78%) |
Jun 23, 2015 | 23.41 | 23.53 | 23.36 | 23.47 | 27,123,578 | +0.13(+0.55%) |
Jun 22, 2015 | 23.36 | 23.47 | 23.32 | 23.34 | 20,639,426 | +0.09(+0.38%) |
Jun 19, 2015 | 23.29 | 23.47 | 23.25 | 23.25 | 42,450,924 | -0.13(-0.55%) |
Jun 18, 2015 | 23.18 | 23.48 | 23.16 | 23.38 | 36,029,568 | +0.27(+1.15%) |
Jun 17, 2015 | 23.16 | 23.25 | 23.03 | 23.12 | 30,859,666 | -0.04(-0.18%) |
Jun 16, 2015 | 23.17 | 23.20 | 23.00 | 23.16 | 30,382,366 | +0.00(+0.00%) |
Jun 15, 2015 | 23.17 | 23.21 | 23.03 | 23.16 | 30,770,234 | -0.12(-0.50%) |
Jun 12, 2015 | 23.33 | 23.44 | 23.20 | 23.27 | 31,876,872 | -0.17(-0.73%) |
Jun 11, 2015 | 23.35 | 23.52 | 23.31 | 23.44 | 29,627,750 | +0.10(+0.44%) |
Jun 10, 2015 | 23.18 | 23.42 | 23.16 | 23.34 | 34,799,696 | +0.20(+0.88%) |
Jun 09, 2015 | 23.16 | 23.22 | 23.05 | 23.14 | 34,119,328 | +0.02(+0.09%) |
Jun 08, 2015 | 23.11 | 23.24 | 23.08 | 23.12 | 25,974,000 | -0.07(-0.32%) |
Jun 05, 2015 | 23.26 | 23.32 | 23.08 | 23.19 | 33,908,720 | -0.10(-0.44%) |
Jun 04, 2015 | 23.27 | 23.51 | 23.20 | 23.29 | 30,368,078 | -0.12(-0.49%) |
Jun 03, 2015 | 23.50 | 23.58 | 23.32 | 23.41 | 25,284,818 | -0.05(-0.23%) |
Jun 02, 2015 | 23.57 | 23.58 | 23.37 | 23.46 | 27,438,636 | -0.05(-0.20%) |
Jun 01, 2015 | 23.65 | 23.76 | 23.49 | 23.51 | 40,499,824 | -0.13(-0.55%) |
May 29, 2015 | 23.46 | 23.80 | 23.41 | 23.64 | 73,620,432 | +0.21(+0.90%) |
May 28, 2015 | 23.44 | 23.49 | 23.31 | 23.43 | 23,250,676 | +0.10(+0.41%) |
May 27, 2015 | 23.27 | 23.45 | 23.18 | 23.33 | 32,400,008 | +0.13(+0.56%) |
May 26, 2015 | 23.25 | 23.36 | 23.15 | 23.20 | 27,727,388 | -0.12(-0.50%) |
May 22, 2015 | 23.35 | 23.32 | 23.32 | 23.32 | 19,070,530 | -0.05(-0.23%) |
May 21, 2015 | 23.29 | 23.46 | 23.27 | 23.37 | 26,624,174 | +0.04(+0.17%) |
May 20, 2015 | 23.33 | 23.46 | 23.31 | 23.33 | 22,515,220 | +0.06(+0.26%) |
May 19, 2015 | 23.04 | 23.40 | 23.02 | 23.27 | 30,653,960 | +0.16(+0.68%) |
May 18, 2015 | 23.12 | 23.17 | 23.06 | 23.12 | 36,189,188 | -0.01(-0.03%) |
May 15, 2015 | 23.13 | 23.16 | 23.08 | 23.12 | 24,822,870 | +0.03(+0.15%) |
May 14, 2015 | 22.93 | 23.12 | 22.90 | 23.09 | 26,303,964 | +0.28(+1.22%) |
May 13, 2015 | 22.97 | 22.99 | 22.77 | 22.81 | 34,929,632 | -0.17(-0.74%) |
May 12, 2015 | 23.00 | 23.10 | 22.94 | 22.98 | 26,297,470 | -0.12(-0.53%) |
May 11, 2015 | 23.19 | 23.31 | 23.09 | 23.10 | 38,909,128 | -0.04(-0.18%) |
May 08, 2015 | 23.00 | 23.23 | 22.99 | 23.14 | 30,004,472 | +0.30(+1.31%) |
May 07, 2015 | 22.75 | 22.96 | 22.67 | 22.84 | 31,616,584 | +0.08(+0.36%) |
May 06, 2015 | 22.96 | 23.06 | 22.59 | 22.76 | 39,482,372 | -0.26(-1.12%) |
May 05, 2015 | 23.19 | 23.23 | 22.95 | 23.02 | 33,173,112 | -0.13(-0.58%) |
May 04, 2015 | 23.01 | 23.28 | 22.97 | 23.16 | 34,915,612 | +0.16(+0.70%) |
May 01, 2015 | 22.85 | 23.08 | 22.85 | 22.99 | 31,929,912 | +0.10(+0.44%) |
Apr 30, 2015 | 23.01 | 23.09 | 22.74 | 22.89 | 41,068,348 | -0.24(-1.05%) |
Apr 29, 2015 | 23.05 | 23.25 | 22.91 | 23.14 | 55,646,848 | -0.13(-0.55%) |
Apr 28, 2015 | 23.44 | 23.53 | 23.04 | 23.26 | 68,424,728 | -0.07(-0.32%) |
Apr 27, 2015 | 23.84 | 23.93 | 23.22 | 23.34 | 62,970,416 | -0.46(-1.93%) |
Apr 24, 2015 | 23.75 | 23.88 | 23.65 | 23.80 | 33,794,360 | -0.06(-0.25%) |
Apr 23, 2015 | 23.54 | 23.88 | 23.49 | 23.86 | 33,652,860 | +0.29(+1.23%) |
Apr 22, 2015 | 23.49 | 23.68 | 23.48 | 23.57 | 21,564,538 | +0.03(+0.11%) |
Apr 21, 2015 | 23.68 | 23.88 | 23.48 | 23.54 | 32,703,506 | -0.08(-0.34%) |
Apr 20, 2015 | 23.64 | 23.78 | 23.57 | 23.62 | 33,203,154 | -0.02(-0.09%) |
Apr 17, 2015 | 23.61 | 23.66 | 23.47 | 23.64 | 42,559,160 | -0.10(-0.43%) |
Apr 16, 2015 | 23.66 | 23.81 | 23.63 | 23.74 | 29,019,886 | -0.01(-0.06%) |
Apr 15, 2015 | 23.88 | 23.93 | 23.70 | 23.76 | 43,835,448 | +0.12(+0.51%) |
Apr 14, 2015 | 23.65 | 23.82 | 23.55 | 23.64 | 23,686,816 | -0.04(-0.17%) |
Apr 13, 2015 | 23.85 | 23.97 | 23.62 | 23.68 | 50,841,552 | -0.24(-0.99%) |
Apr 10, 2015 | 23.56 | 23.93 | 23.54 | 23.91 | 36,095,168 | +0.28(+1.17%) |
Apr 09, 2015 | 23.37 | 23.66 | 23.19 | 23.64 | 43,401,220 | +0.26(+1.13%) |
Apr 08, 2015 | 23.28 | 23.50 | 23.22 | 23.37 | 34,051,000 | +0.07(+0.29%) |
Apr 07, 2015 | 23.37 | 23.54 | 23.28 | 23.30 | 21,240,642 | +0.04(+0.17%) |
Apr 06, 2015 | 23.22 | 23.49 | 23.10 | 23.26 | 31,836,690 | +0.07(+0.29%) |
Apr 02, 2015 | 23.22 | 23.20 | 23.20 | 23.20 | 37,218,776 | +0.03(+0.15%) |
Apr 01, 2015 | 23.51 | 23.51 | 23.01 | 23.16 | 47,788,008 | -0.31(-1.32%) |
Mar 31, 2015 | 23.54 | 23.70 | 23.45 | 23.47 | 39,286,064 | -0.14(-0.60%) |
Mar 30, 2015 | 23.34 | 23.76 | 23.31 | 23.61 | 37,812,812 | +0.32(+1.36%) |
Mar 27, 2015 | 23.24 | 23.34 | 23.10 | 23.30 | 33,852,284 | +0.25(+1.08%) |
Mar 26, 2015 | 23.01 | 23.21 | 22.91 | 23.05 | 36,796,420 | -0.09(-0.41%) |
Mar 25, 2015 | 23.35 | 23.61 | 23.12 | 23.14 | 43,286,644 | -0.15(-0.64%) |
Mar 24, 2015 | 23.57 | 23.61 | 23.28 | 23.29 | 49,151,088 | -0.36(-1.51%) |
Mar 23, 2015 | 23.28 | 23.92 | 23.27 | 23.65 | 75,299,448 | +0.54(+2.34%) |
Mar 20, 2015 | 23.03 | 23.26 | 22.93 | 23.11 | 87,683,424 | +0.07(+0.29%) |
Mar 19, 2015 | 23.13 | 23.20 | 22.99 | 23.04 | 30,290,752 | -0.16(-0.67%) |
Mar 18, 2015 | 22.96 | 23.28 | 22.77 | 23.20 | 49,106,768 | +0.14(+0.61%) |
Mar 17, 2015 | 23.02 | 23.14 | 22.90 | 23.05 | 30,579,488 | -0.18(-0.78%) |
Mar 16, 2015 | 22.99 | 23.32 | 22.91 | 23.24 | 43,051,036 | +0.30(+1.29%) |
Mar 13, 2015 | 22.89 | 22.94 | 22.73 | 22.94 | 41,618,744 | +0.00(+0.00%) |
Mar 12, 2015 | 22.81 | 22.98 | 22.79 | 22.94 | 41,762,536 | +0.25(+1.10%) |
Mar 11, 2015 | 22.93 | 23.01 | 22.69 | 22.69 | 37,962,608 | -0.10(-0.44%) |
Mar 10, 2015 | 22.83 | 23.03 | 22.71 | 22.79 | 56,732,220 | -0.17(-0.73%) |
Mar 09, 2015 | 22.85 | 23.06 | 22.71 | 22.96 | 46,200,040 | +0.04(+0.18%) |
Mar 06, 2015 | 23.11 | 23.25 | 22.77 | 22.92 | 59,173,240 | -0.34(-1.45%) |
Mar 05, 2015 | 23.43 | 23.49 | 23.21 | 23.26 | 34,756,844 | -0.11(-0.49%) |
Mar 04, 2015 | 23.27 | 23.46 | 23.12 | 23.37 | 28,733,238 | +0.05(+0.23%) |
Mar 03, 2015 | 23.45 | 23.54 | 23.22 | 23.32 | 35,636,652 | -0.14(-0.60%) |
Mar 02, 2015 | 23.16 | 23.48 | 22.98 | 23.46 | 31,646,334 | +0.30(+1.31%) |
Feb 27, 2015 | 23.24 | 23.39 | 23.14 | 23.16 | 36,147,340 | -0.18(-0.78%) |
Feb 26, 2015 | 23.26 | 23.43 | 23.19 | 23.34 | 29,479,320 | -0.05(-0.20%) |
Feb 25, 2015 | 23.11 | 23.47 | 22.89 | 23.39 | 55,162,348 | +0.22(+0.93%) |
Feb 24, 2015 | 23.09 | 23.17 | 23.00 | 23.17 | 28,690,084 | -0.03(-0.15%) |
Feb 23, 2015 | 23.01 | 23.29 | 22.98 | 23.20 | 34,288,352 | -0.11(-0.49%) |
Feb 20, 2015 | 23.12 | 23.33 | 23.01 | 23.32 | 38,958,556 | +0.10(+0.44%) |
Feb 19, 2015 | 23.16 | 23.26 | 23.01 | 23.22 | 39,511,056 | -0.05(-0.20%) |
Feb 18, 2015 | 23.33 | 23.32 | 23.10 | 23.26 | 32,052,618 | -0.07(-0.29%) |
Feb 17, 2015 | 23.30 | 23.51 | 23.26 | 23.33 | 33,889,792 | -0.04(-0.17%) |
Feb 13, 2015 | 23.41 | 23.37 | 23.37 | 23.37 | 34,666,264 | -0.16(-0.66%) |
Feb 12, 2015 | 23.13 | 23.59 | 23.10 | 23.53 | 64,703,224 | +0.42(+1.81%) |
Feb 11, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 58,460,672 | +0.07(+0.29%) |
Feb 10, 2015 | 22.59 | 23.09 | 22.54 | 23.04 | 88,068,968 | +0.73(+3.27%) |
Feb 09, 2015 | 22.25 | 22.51 | 22.16 | 22.31 | 41,726,812 | -0.07(-0.30%) |
Feb 06, 2015 | 22.24 | 22.55 | 22.08 | 22.38 | 51,844,072 | +0.12(+0.55%) |
Feb 05, 2015 | 22.29 | 22.40 | 22.00 | 22.26 | 88,083,128 | +0.62(+2.87%) |
Feb 04, 2015 | 21.57 | 21.77 | 21.40 | 21.64 | 54,352,528 | +0.22(+1.04%) |
Feb 03, 2015 | 21.29 | 21.51 | 21.04 | 21.42 | 49,319,592 | +0.25(+1.17%) |
Feb 02, 2015 | 21.03 | 21.17 | 20.75 | 21.17 | 34,600,808 | +0.27(+1.28%) |
Jan 30, 2015 | 21.18 | 21.26 | 20.87 | 20.90 | 64,399,304 | -0.39(-1.82%) |
Jan 29, 2015 | 21.34 | 21.38 | 21.09 | 21.29 | 43,601,480 | -0.08(-0.38%) |
Jan 28, 2015 | 21.78 | 22.16 | 21.07 | 21.37 | 47,910,684 | -0.43(-1.99%) |
Jan 27, 2015 | 21.63 | 22.30 | 21.60 | 21.80 | 60,618,088 | -0.13(-0.61%) |
Jan 26, 2015 | 21.72 | 21.97 | 21.52 | 21.94 | 40,123,860 | +0.23(+1.08%) |
Jan 23, 2015 | 21.98 | 22.00 | 21.69 | 21.70 | 38,839,084 | -0.24(-1.10%) |
Jan 22, 2015 | 21.85 | 21.96 | 21.44 | 21.94 | 44,527,404 | +0.11(+0.52%) |
Jan 21, 2015 | 22.02 | 22.41 | 21.78 | 21.83 | 49,689,208 | -0.31(-1.39%) |
Jan 20, 2015 | 22.05 | 22.14 | 21.76 | 22.14 | 63,049,700 | +0.20(+0.91%) |
Jan 16, 2015 | 21.60 | 21.95 | 21.58 | 21.94 | 35,672,888 | +0.27(+1.23%) |
Jan 15, 2015 | 21.72 | 21.92 | 21.57 | 21.67 | 37,810,332 | -0.05(-0.25%) |
Jan 14, 2015 | 21.54 | 21.88 | 21.49 | 21.72 | 45,744,932 | +0.03(+0.12%) |
Jan 13, 2015 | 21.99 | 22.22 | 21.48 | 21.70 | 51,053,208 | -0.22(-1.01%) |
Jan 12, 2015 | 21.85 | 21.99 | 21.81 | 21.92 | 35,276,408 | +0.08(+0.37%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.68 | 21.84 | 37,001,200 | +0.10(+0.46%) |
Jan 08, 2015 | 21.63 | 21.83 | 21.55 | 21.74 | 69,732,288 | +0.43(+2.04%) |
Jan 07, 2015 | 21.21 | 21.31 | 21.12 | 21.30 | 28,724,584 | +0.29(+1.37%) |
Jan 06, 2015 | 20.91 | 21.31 | 20.81 | 21.01 | 41,803,936 | +0.17(+0.83%) |
Jan 05, 2015 | 20.97 | 21.01 | 20.74 | 20.84 | 34,993,264 | -0.11(-0.54%) |
Jan 02, 2015 | 20.91 | 21.25 | 20.88 | 20.95 | 23,224,580 | +0.12(+0.58%) |
Dec 31, 2014 | 20.85 | 20.83 | 20.83 | 20.83 | 22,323,306 | -0.15(-0.73%) |
Dec 30, 2014 | 20.92 | 21.06 | 20.89 | 20.99 | 16,496,745 | -0.01(-0.03%) |
Dec 29, 2014 | 21.04 | 21.15 | 20.99 | 20.99 | 18,951,942 | -0.17(-0.82%) |
Dec 26, 2014 | 21.07 | 21.29 | 20.93 | 21.17 | 12,868,291 | +0.15(+0.73%) |
Dec 24, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 16,182,528 | -0.02(-0.10%) |
Dec 23, 2014 | 21.52 | 21.55 | 20.58 | 21.03 | 52,026,884 | -0.43(-1.99%) |
Dec 22, 2014 | 21.31 | 21.48 | 21.15 | 21.46 | 27,504,220 | +0.10(+0.47%) |
Dec 19, 2014 | 21.34 | 21.46 | 21.14 | 21.36 | 67,208,872 | -0.02(-0.09%) |
Dec 18, 2014 | 21.08 | 21.40 | 21.01 | 21.38 | 53,659,468 | +0.57(+2.73%) |
Dec 17, 2014 | 20.53 | 20.97 | 20.45 | 20.81 | 36,867,132 | +0.30(+1.47%) |
Dec 16, 2014 | 20.62 | 21.11 | 20.49 | 20.51 | 35,399,356 | -0.13(-0.62%) |
Dec 15, 2014 | 20.82 | 20.83 | 20.52 | 20.64 | 47,448,696 | -0.06(-0.29%) |
Dec 12, 2014 | 20.96 | 21.03 | 20.64 | 20.70 | 41,139,368 | -0.47(-2.21%) |
Dec 11, 2014 | 21.31 | 22.15 | 21.07 | 21.17 | 39,403,280 | -0.14(-0.66%) |
Dec 10, 2014 | 21.40 | 21.52 | 21.23 | 21.31 | 45,178,704 | -0.06(-0.28%) |
Dec 09, 2014 | 21.10 | 21.41 | 21.03 | 21.37 | 39,448,288 | -0.01(-0.06%) |
Dec 08, 2014 | 21.25 | 21.55 | 21.24 | 21.38 | 40,171,812 | -0.01(-0.06%) |
Dec 05, 2014 | 21.17 | 21.50 | 21.13 | 21.40 | 37,162,136 | +0.21(+1.01%) |
Dec 04, 2014 | 21.11 | 21.28 | 20.96 | 21.18 | 28,932,368 | -0.05(-0.25%) |
Dec 03, 2014 | 21.07 | 21.25 | 20.94 | 21.23 | 47,031,024 | +0.12(+0.57%) |
Dec 02, 2014 | 21.03 | 21.15 | 20.92 | 21.11 | 37,930,016 | +0.21(+0.99%) |
Dec 01, 2014 | 20.65 | 21.07 | 20.65 | 20.91 | 34,212,856 | +0.07(+0.35%) |
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,320,684 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,082,060 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.51 | 20.18 | 20.38 | 38,105,392 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.49 | 20.14 | 20.21 | 45,800,140 | -0.15(-0.76%) |
Nov 21, 2014 | 20.57 | 20.59 | 20.20 | 20.37 | 41,264,228 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,636,232 | +0.00(+0.00%) |
Nov 19, 2014 | 20.35 | 20.44 | 20.25 | 20.36 | 23,738,522 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,255,594 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,228,716 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,112,426 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.35 | 21,458,376 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.43 | 20.22 | 20.35 | 32,899,038 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,492,418 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,027,128 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,819,028 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,696,202 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,616,062 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.81 | 20.08 | 36,776,952 | +0.06(+0.30%) |
Nov 03, 2014 | 19.83 | 20.02 | 19.80 | 20.02 | 32,583,646 | +0.16(+0.80%) |
Oct 31, 2014 | 19.90 | 20.02 | 19.77 | 19.86 | 37,999,328 | +0.07(+0.37%) |
Oct 30, 2014 | 19.49 | 19.88 | 19.49 | 19.79 | 31,817,526 | +0.23(+1.19%) |
Oct 29, 2014 | 19.33 | 19.65 | 19.26 | 19.55 | 41,230,772 | +0.27(+1.37%) |
Oct 28, 2014 | 19.34 | 19.43 | 19.14 | 19.29 | 48,839,272 | +0.04(+0.21%) |
Oct 27, 2014 | 19.29 | 19.30 | 19.20 | 19.25 | 34,631,220 | -0.05(-0.27%) |
Oct 24, 2014 | 19.10 | 19.41 | 19.04 | 19.30 | 42,869,012 | +0.34(+1.78%) |
Oct 23, 2014 | 19.00 | 19.14 | 18.94 | 18.96 | 46,407,240 | +0.20(+1.06%) |
Oct 22, 2014 | 18.73 | 18.89 | 18.57 | 18.76 | 46,433,224 | +0.01(+0.07%) |
Oct 21, 2014 | 18.65 | 18.91 | 18.57 | 18.75 | 55,021,784 | +0.23(+1.25%) |
Oct 20, 2014 | 18.48 | 18.55 | 18.32 | 18.52 | 58,704,668 | +0.07(+0.36%) |
Oct 17, 2014 | 18.44 | 18.57 | 18.32 | 18.45 | 49,124,608 | +0.09(+0.47%) |
Oct 16, 2014 | 18.48 | 18.57 | 18.30 | 18.37 | 57,011,992 | -0.32(-1.74%) |
Oct 15, 2014 | 18.69 | 18.76 | 18.27 | 18.69 | 62,109,640 | -0.18(-0.95%) |
Oct 14, 2014 | 18.99 | 19.10 | 18.83 | 18.87 | 35,068,724 | -0.01(-0.04%) |
Oct 13, 2014 | 19.34 | 19.42 | 18.84 | 18.88 | 51,408,820 | -0.44(-2.27%) |
Oct 10, 2014 | 19.30 | 19.54 | 19.23 | 19.32 | 48,359,192 | +0.09(+0.48%) |
Oct 09, 2014 | 19.49 | 19.52 | 19.18 | 19.22 | 34,444,772 | -0.26(-1.33%) |
Oct 08, 2014 | 19.10 | 19.49 | 18.92 | 19.48 | 44,534,216 | +0.39(+2.05%) |
Oct 07, 2014 | 19.25 | 19.31 | 19.09 | 19.09 | 37,231,068 | -0.25(-1.30%) |
Oct 06, 2014 | 19.46 | 19.50 | 19.24 | 19.34 | 24,893,862 | -0.03(-0.17%) |
Oct 03, 2014 | 19.42 | 19.43 | 19.23 | 19.37 | 36,315,056 | +0.11(+0.55%) |
Oct 02, 2014 | 19.34 | 19.42 | 19.16 | 19.27 | 42,532,544 | -0.06(-0.31%) |
Oct 01, 2014 | 19.47 | 19.50 | 19.24 | 19.33 | 54,124,188 | -0.28(-1.42%) |
Sep 30, 2014 | 19.74 | 19.89 | 19.59 | 19.61 | 38,714,520 | -0.13(-0.67%) |
Sep 29, 2014 | 19.67 | 19.79 | 19.61 | 19.74 | 30,117,370 | +0.03(+0.17%) |
Sep 26, 2014 | 19.87 | 19.88 | 19.60 | 19.71 | 35,878,160 | -0.17(-0.87%) |
Sep 25, 2014 | 20.11 | 20.14 | 19.87 | 19.88 | 34,086,108 | -0.22(-1.09%) |
Sep 24, 2014 | 19.96 | 20.19 | 19.94 | 20.10 | 33,300,616 | +0.17(+0.87%) |
Sep 23, 2014 | 19.78 | 20.04 | 19.56 | 19.93 | 44,011,644 | -0.09(-0.43%) |
Sep 22, 2014 | 20.06 | 20.14 | 19.88 | 20.01 | 37,523,064 | -0.15(-0.72%) |
Sep 19, 2014 | 20.40 | 20.45 | 20.06 | 20.16 | 52,818,600 | -0.12(-0.59%) |
Sep 18, 2014 | 20.16 | 20.37 | 20.12 | 20.28 | 39,853,544 | +0.15(+0.76%) |
Sep 17, 2014 | 20.02 | 20.20 | 19.96 | 20.12 | 39,538,320 | +0.20(+1.00%) |
Sep 16, 2014 | 19.86 | 19.97 | 19.73 | 19.93 | 29,564,538 | +0.09(+0.43%) |
Sep 15, 2014 | 19.52 | 19.84 | 19.48 | 19.84 | 36,678,420 | +0.32(+1.66%) |
Sep 12, 2014 | 19.54 | 19.63 | 19.45 | 19.51 | 27,487,666 | -0.13(-0.67%) |
Sep 11, 2014 | 19.49 | 19.65 | 19.41 | 19.65 | 28,117,410 | +0.13(+0.65%) |
Sep 10, 2014 | 19.39 | 19.58 | 19.34 | 19.52 | 29,308,498 | +0.14(+0.72%) |
Sep 09, 2014 | 19.51 | 19.52 | 19.24 | 19.38 | 32,631,392 | -0.11(-0.58%) |
Sep 08, 2014 | 19.61 | 19.66 | 19.43 | 19.49 | 22,059,836 | -0.17(-0.84%) |
Sep 05, 2014 | 19.43 | 19.67 | 19.37 | 19.66 | 26,498,322 | +0.19(+0.95%) |
Sep 04, 2014 | 19.58 | 19.59 | 19.43 | 19.47 | 33,743,404 | -0.02(-0.10%) |
Sep 03, 2014 | 19.40 | 19.58 | 19.39 | 19.49 | 31,849,920 | +0.09(+0.48%) |
Sep 02, 2014 | 19.37 | 19.49 | 19.34 | 19.40 | 31,246,984 | -0.09(-0.44%) |
Aug 29, 2014 | 19.53 | 19.49 | 19.49 | 19.49 | 25,313,504 | +0.01(+0.03%) |
Aug 28, 2014 | 19.51 | 19.67 | 19.47 | 19.48 | 31,073,132 | -0.07(-0.37%) |
Aug 27, 2014 | 19.54 | 19.61 | 19.47 | 19.55 | 34,969,792 | +0.19(+0.96%) |
Aug 26, 2014 | 19.25 | 19.43 | 19.21 | 19.37 | 25,928,662 | +0.20(+1.04%) |
Aug 25, 2014 | 19.18 | 19.29 | 19.17 | 19.17 | 25,517,794 | -0.01(-0.03%) |
Aug 22, 2014 | 19.14 | 19.22 | 19.12 | 19.18 | 24,656,428 | +0.07(+0.35%) |
Aug 21, 2014 | 19.18 | 19.22 | 19.06 | 19.11 | 36,755,028 | -0.05(-0.24%) |
Aug 20, 2014 | 19.12 | 19.22 | 19.06 | 19.16 | 22,671,152 | -0.03(-0.17%) |
Aug 19, 2014 | 19.21 | 19.25 | 19.02 | 19.19 | 28,430,744 | +0.07(+0.35%) |
Aug 18, 2014 | 19.06 | 19.19 | 19.02 | 19.12 | 34,640,672 | +0.13(+0.70%) |
Aug 15, 2014 | 19.14 | 19.16 | 18.84 | 18.99 | 32,782,086 | -0.06(-0.31%) |
Aug 14, 2014 | 18.74 | 19.09 | 18.68 | 19.05 | 30,154,688 | +0.34(+1.84%) |
Aug 13, 2014 | 18.73 | 18.77 | 18.69 | 18.71 | 26,320,838 | +0.09(+0.46%) |
Aug 12, 2014 | 18.74 | 18.79 | 18.59 | 18.62 | 30,815,992 | -0.11(-0.60%) |
Aug 11, 2014 | 18.92 | 18.96 | 18.69 | 18.73 | 33,260,548 | -0.06(-0.32%) |
Aug 08, 2014 | 18.62 | 18.78 | 18.48 | 18.79 | 45,410,752 | +0.20(+1.07%) |
Aug 07, 2014 | 18.86 | 18.86 | 18.51 | 18.59 | 46,019,584 | -0.16(-0.85%) |
Aug 06, 2014 | 18.76 | 18.82 | 18.63 | 18.75 | 35,260,620 | -0.09(-0.46%) |
Aug 05, 2014 | 18.95 | 19.04 | 18.76 | 18.84 | 41,443,320 | -0.23(-1.18%) |
Aug 04, 2014 | 19.20 | 19.20 | 18.96 | 19.06 | 34,588,800 | -0.07(-0.38%) |