Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.98 | 24.35 | 23.95 | 24.08 | 43,432,724 | +0.22(+0.92%) |
Jul 30, 2015 | 23.83 | 24.04 | 23.63 | 23.86 | 32,198,112 | -0.02(-0.08%) |
Jul 29, 2015 | 23.69 | 24.13 | 23.67 | 23.88 | 67,899,544 | +0.27(+1.16%) |
Jul 28, 2015 | 23.33 | 23.69 | 22.97 | 23.61 | 54,912,580 | +0.67(+2.94%) |
Jul 27, 2015 | 22.82 | 22.97 | 22.63 | 22.93 | 46,905,028 | +0.05(+0.23%) |
Jul 24, 2015 | 23.13 | 23.19 | 22.81 | 22.88 | 32,087,666 | -0.35(-1.50%) |
Jul 23, 2015 | 23.37 | 23.37 | 23.12 | 23.23 | 19,044,746 | -0.07(-0.29%) |
Jul 22, 2015 | 23.41 | 23.51 | 23.22 | 23.29 | 26,390,708 | -0.17(-0.74%) |
Jul 21, 2015 | 23.53 | 23.60 | 23.29 | 23.47 | 26,441,384 | -0.07(-0.28%) |
Jul 20, 2015 | 23.46 | 23.62 | 23.43 | 23.53 | 22,120,658 | +0.11(+0.49%) |
Jul 17, 2015 | 23.38 | 23.43 | 23.32 | 23.42 | 25,120,724 | -0.02(-0.09%) |
Jul 16, 2015 | 23.47 | 23.51 | 23.39 | 23.44 | 22,928,524 | +0.08(+0.34%) |
Jul 15, 2015 | 23.39 | 23.45 | 23.31 | 23.36 | 29,149,554 | -0.07(-0.29%) |
Jul 14, 2015 | 23.21 | 23.47 | 23.18 | 23.43 | 27,697,626 | +0.17(+0.75%) |
Jul 13, 2015 | 23.05 | 23.27 | 23.03 | 23.25 | 27,292,938 | +0.31(+1.34%) |
Jul 10, 2015 | 22.87 | 23.00 | 22.81 | 22.95 | 31,665,728 | +0.33(+1.48%) |
Jul 09, 2015 | 22.61 | 22.69 | 22.52 | 22.61 | 33,107,220 | +0.27(+1.23%) |
Jul 08, 2015 | 22.40 | 22.52 | 22.30 | 22.34 | 30,263,330 | -0.19(-0.83%) |
Jul 07, 2015 | 22.26 | 22.60 | 22.13 | 22.52 | 38,713,364 | +0.32(+1.44%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.09 | 22.20 | 31,435,140 | -0.08(-0.36%) |
Jul 02, 2015 | 22.53 | 22.28 | 22.28 | 22.28 | 33,883,196 | -0.21(-0.95%) |
Jul 01, 2015 | 22.41 | 22.61 | 22.31 | 22.50 | 42,255,792 | +0.11(+0.48%) |
Jun 30, 2015 | 22.57 | 22.57 | 22.26 | 22.39 | 52,438,912 | -0.04(-0.18%) |
Jun 29, 2015 | 22.52 | 22.78 | 22.39 | 22.43 | 43,185,608 | -0.22(-0.97%) |
Jun 26, 2015 | 22.82 | 22.90 | 22.62 | 22.65 | 53,414,616 | -0.07(-0.29%) |
Jun 25, 2015 | 22.85 | 22.93 | 22.65 | 22.72 | 34,478,184 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 23.05 | 22.86 | 22.86 | 34,561,840 | -0.18(-0.78%) |
Jun 23, 2015 | 22.98 | 23.10 | 22.93 | 23.04 | 27,630,892 | +0.13(+0.55%) |
Jun 22, 2015 | 22.93 | 23.04 | 22.89 | 22.91 | 21,025,462 | +0.09(+0.38%) |
Jun 19, 2015 | 22.86 | 23.04 | 22.83 | 22.83 | 43,244,920 | -0.13(-0.55%) |
Jun 18, 2015 | 22.76 | 23.05 | 22.74 | 22.95 | 36,703,460 | +0.26(+1.15%) |
Jun 17, 2015 | 22.74 | 22.83 | 22.61 | 22.69 | 31,436,858 | -0.04(-0.18%) |
Jun 16, 2015 | 22.75 | 22.77 | 22.58 | 22.73 | 30,950,632 | +0.00(+0.00%) |
Jun 15, 2015 | 22.75 | 22.79 | 22.61 | 22.73 | 31,345,752 | -0.11(-0.50%) |
Jun 12, 2015 | 22.91 | 23.01 | 22.77 | 22.85 | 32,473,090 | -0.17(-0.73%) |
Jun 11, 2015 | 22.92 | 23.09 | 22.88 | 23.01 | 30,181,902 | +0.10(+0.44%) |
Jun 10, 2015 | 22.76 | 22.99 | 22.74 | 22.91 | 35,450,580 | +0.20(+0.88%) |
Jun 09, 2015 | 22.74 | 22.79 | 22.63 | 22.71 | 34,757,488 | +0.02(+0.09%) |
Jun 08, 2015 | 22.69 | 22.81 | 22.65 | 22.69 | 26,459,812 | -0.07(-0.32%) |
Jun 05, 2015 | 22.83 | 22.89 | 22.66 | 22.77 | 34,542,944 | -0.10(-0.44%) |
Jun 04, 2015 | 22.84 | 23.08 | 22.78 | 22.87 | 30,936,076 | -0.11(-0.49%) |
Jun 03, 2015 | 23.07 | 23.15 | 22.89 | 22.98 | 25,757,740 | -0.05(-0.23%) |
Jun 02, 2015 | 23.13 | 23.15 | 22.94 | 23.03 | 27,951,842 | -0.05(-0.20%) |
Jun 01, 2015 | 23.22 | 23.32 | 23.06 | 23.08 | 41,257,324 | -0.13(-0.55%) |
May 29, 2015 | 23.03 | 23.37 | 22.98 | 23.21 | 74,997,416 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.89 | 23.00 | 23,685,552 | +0.09(+0.41%) |
May 27, 2015 | 22.85 | 23.02 | 22.75 | 22.91 | 33,006,010 | +0.13(+0.56%) |
May 26, 2015 | 22.83 | 22.93 | 22.73 | 22.78 | 28,245,996 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,427,222 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.85 | 22.95 | 27,122,148 | +0.04(+0.18%) |
May 20, 2015 | 22.91 | 23.03 | 22.89 | 22.91 | 22,936,340 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.97 | 22.60 | 22.85 | 31,227,304 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.75 | 22.64 | 22.69 | 36,866,064 | -0.01(-0.03%) |
May 15, 2015 | 22.71 | 22.74 | 22.65 | 22.70 | 25,287,152 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.67 | 26,795,948 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,582,948 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,789,332 | -0.12(-0.53%) |
May 11, 2015 | 22.77 | 22.88 | 22.67 | 22.68 | 39,636,876 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.81 | 22.57 | 22.72 | 30,565,670 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,207,934 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,220,840 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.54 | 22.61 | 33,779,268 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,553,608 | +0.16(+0.70%) |
May 01, 2015 | 22.44 | 22.67 | 22.44 | 22.58 | 32,513,352 | +0.10(+0.44%) |
Apr 30, 2015 | 22.60 | 22.68 | 22.34 | 22.48 | 41,818,768 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.50 | 22.72 | 56,663,656 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.85 | 69,675,016 | -0.07(-0.32%) |
Apr 27, 2015 | 23.42 | 23.50 | 22.81 | 22.92 | 64,121,044 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,411,864 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.46 | 23.07 | 23.43 | 34,267,780 | +0.29(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,958,576 | +0.03(+0.11%) |
Apr 21, 2015 | 23.26 | 23.46 | 23.06 | 23.12 | 33,301,082 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,809,860 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.05 | 23.22 | 43,336,820 | -0.10(-0.43%) |
Apr 16, 2015 | 23.24 | 23.38 | 23.20 | 23.32 | 29,550,152 | -0.01(-0.06%) |
Apr 15, 2015 | 23.46 | 23.50 | 23.27 | 23.33 | 44,636,432 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.40 | 23.13 | 23.21 | 24,119,634 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,770,552 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,754,716 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.78 | 23.21 | 44,194,272 | +0.26(+1.13%) |
Apr 08, 2015 | 22.87 | 23.08 | 22.81 | 22.95 | 34,673,196 | +0.07(+0.29%) |
Apr 07, 2015 | 22.95 | 23.12 | 22.87 | 22.89 | 21,628,762 | +0.04(+0.17%) |
Apr 06, 2015 | 22.81 | 23.07 | 22.68 | 22.85 | 32,418,426 | +0.07(+0.29%) |
Apr 02, 2015 | 22.81 | 22.78 | 22.78 | 22.78 | 37,898,856 | +0.03(+0.15%) |
Apr 01, 2015 | 23.09 | 23.09 | 22.60 | 22.75 | 48,661,216 | -0.30(-1.32%) |
Mar 31, 2015 | 23.12 | 23.28 | 23.03 | 23.05 | 40,003,916 | -0.14(-0.60%) |
Mar 30, 2015 | 22.93 | 23.34 | 22.89 | 23.19 | 38,503,748 | +0.31(+1.36%) |
Mar 27, 2015 | 22.82 | 22.92 | 22.68 | 22.88 | 34,470,848 | +0.25(+1.08%) |
Mar 26, 2015 | 22.60 | 22.79 | 22.50 | 22.63 | 37,468,780 | -0.09(-0.41%) |
Mar 25, 2015 | 22.93 | 23.19 | 22.71 | 22.73 | 44,077,600 | -0.15(-0.64%) |
Mar 24, 2015 | 23.15 | 23.19 | 22.86 | 22.87 | 50,049,200 | -0.35(-1.51%) |
Mar 23, 2015 | 22.87 | 23.49 | 22.85 | 23.22 | 76,675,360 | +0.53(+2.34%) |
Mar 20, 2015 | 22.61 | 22.84 | 22.52 | 22.69 | 89,285,616 | +0.07(+0.29%) |
Mar 19, 2015 | 22.71 | 22.78 | 22.57 | 22.63 | 30,844,240 | -0.15(-0.67%) |
Mar 18, 2015 | 22.55 | 22.86 | 22.36 | 22.78 | 50,004,072 | +0.14(+0.61%) |
Mar 17, 2015 | 22.61 | 22.73 | 22.49 | 22.64 | 31,138,252 | -0.18(-0.78%) |
Mar 16, 2015 | 22.58 | 22.90 | 22.50 | 22.82 | 43,837,688 | +0.29(+1.29%) |
Mar 13, 2015 | 22.48 | 22.53 | 22.33 | 22.53 | 42,379,224 | +0.00(+0.00%) |
Mar 12, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 42,525,644 | +0.25(+1.10%) |
Mar 11, 2015 | 22.52 | 22.59 | 22.28 | 22.28 | 38,656,280 | -0.10(-0.44%) |
Mar 10, 2015 | 22.42 | 22.61 | 22.31 | 22.38 | 57,768,860 | -0.17(-0.73%) |
Mar 09, 2015 | 22.44 | 22.65 | 22.30 | 22.55 | 47,044,228 | +0.04(+0.18%) |
Mar 06, 2015 | 22.69 | 22.83 | 22.36 | 22.51 | 60,254,484 | -0.33(-1.45%) |
Mar 05, 2015 | 23.01 | 23.07 | 22.79 | 22.84 | 35,391,940 | -0.11(-0.49%) |
Mar 04, 2015 | 22.85 | 23.04 | 22.70 | 22.95 | 29,258,266 | +0.05(+0.23%) |
Mar 03, 2015 | 23.03 | 23.12 | 22.80 | 22.90 | 36,287,824 | -0.14(-0.60%) |
Mar 02, 2015 | 22.74 | 23.06 | 22.57 | 23.04 | 32,224,592 | +0.30(+1.31%) |
Feb 27, 2015 | 22.82 | 22.97 | 22.72 | 22.74 | 36,807,840 | -0.18(-0.78%) |
Feb 26, 2015 | 22.84 | 23.01 | 22.78 | 22.92 | 30,017,982 | -0.05(-0.20%) |
Feb 25, 2015 | 22.69 | 23.05 | 22.48 | 22.97 | 56,170,304 | +0.21(+0.93%) |
Feb 24, 2015 | 22.67 | 22.75 | 22.58 | 22.75 | 29,214,324 | -0.03(-0.15%) |
Feb 23, 2015 | 22.60 | 22.87 | 22.57 | 22.79 | 34,914,888 | -0.11(-0.49%) |
Feb 20, 2015 | 22.71 | 22.91 | 22.59 | 22.90 | 39,670,428 | +0.10(+0.44%) |
Feb 19, 2015 | 22.75 | 22.84 | 22.60 | 22.80 | 40,233,024 | -0.05(-0.20%) |
Feb 18, 2015 | 22.91 | 22.91 | 22.69 | 22.85 | 32,638,300 | -0.07(-0.29%) |
Feb 17, 2015 | 22.89 | 23.09 | 22.84 | 22.91 | 34,509,044 | -0.04(-0.17%) |
Feb 13, 2015 | 22.99 | 22.95 | 22.95 | 22.95 | 35,299,704 | -0.15(-0.66%) |
Feb 12, 2015 | 22.71 | 23.17 | 22.68 | 23.10 | 65,885,516 | +0.41(+1.81%) |
Feb 11, 2015 | 22.53 | 22.87 | 22.53 | 22.69 | 59,528,892 | +0.07(+0.29%) |
Feb 10, 2015 | 22.18 | 22.67 | 22.14 | 22.63 | 89,678,208 | +0.72(+3.27%) |
Feb 09, 2015 | 21.85 | 22.10 | 21.77 | 21.91 | 42,489,268 | -0.07(-0.30%) |
Feb 06, 2015 | 21.84 | 22.14 | 21.69 | 21.98 | 52,791,392 | +0.12(+0.55%) |
Feb 05, 2015 | 21.89 | 22.00 | 21.60 | 21.86 | 89,692,624 | +0.61(+2.87%) |
Feb 04, 2015 | 21.18 | 21.38 | 21.02 | 21.25 | 55,345,684 | +0.21(+0.99%) |
Feb 03, 2015 | 20.92 | 21.13 | 20.67 | 21.04 | 50,198,084 | +0.24(+1.17%) |
Feb 02, 2015 | 20.66 | 20.80 | 20.38 | 20.80 | 35,217,128 | +0.26(+1.28%) |
Jan 30, 2015 | 20.81 | 20.89 | 20.50 | 20.53 | 65,546,400 | -0.38(-1.82%) |
Jan 29, 2015 | 20.97 | 21.00 | 20.73 | 20.92 | 44,378,124 | -0.08(-0.38%) |
Jan 28, 2015 | 21.40 | 21.78 | 20.71 | 20.99 | 48,764,080 | -0.43(-1.99%) |
Jan 27, 2015 | 21.25 | 21.91 | 21.22 | 21.42 | 61,697,836 | -0.13(-0.61%) |
Jan 26, 2015 | 21.34 | 21.59 | 21.14 | 21.55 | 40,838,556 | +0.23(+1.08%) |
Jan 23, 2015 | 21.60 | 21.62 | 21.31 | 21.32 | 39,530,896 | -0.24(-1.10%) |
Jan 22, 2015 | 21.47 | 21.57 | 21.06 | 21.56 | 45,320,536 | +0.11(+0.52%) |
Jan 21, 2015 | 21.63 | 22.01 | 21.40 | 21.45 | 50,574,288 | -0.30(-1.39%) |
Jan 20, 2015 | 21.66 | 21.76 | 21.38 | 21.75 | 64,172,760 | +0.20(+0.91%) |
Jan 16, 2015 | 21.22 | 21.57 | 21.20 | 21.55 | 36,308,304 | +0.26(+1.23%) |
Jan 15, 2015 | 21.34 | 21.53 | 21.19 | 21.29 | 38,483,820 | -0.05(-0.25%) |
Jan 14, 2015 | 21.17 | 21.50 | 21.11 | 21.34 | 46,559,752 | +0.03(+0.12%) |
Jan 13, 2015 | 21.61 | 21.84 | 21.11 | 21.32 | 51,962,580 | -0.22(-1.01%) |
Jan 12, 2015 | 21.47 | 21.61 | 21.43 | 21.53 | 35,904,764 | +0.08(+0.37%) |
Jan 09, 2015 | 21.34 | 21.49 | 21.30 | 21.45 | 37,660,276 | +0.10(+0.46%) |
Jan 08, 2015 | 21.25 | 21.45 | 21.17 | 21.36 | 70,974,384 | +0.43(+2.04%) |
Jan 07, 2015 | 20.84 | 20.94 | 20.75 | 20.93 | 29,236,234 | +0.28(+1.37%) |
Jan 06, 2015 | 20.55 | 20.94 | 20.45 | 20.65 | 42,548,560 | +0.17(+0.83%) |
Jan 05, 2015 | 20.60 | 20.64 | 20.38 | 20.48 | 35,616,572 | -0.11(-0.54%) |
Jan 02, 2015 | 20.55 | 20.88 | 20.51 | 20.59 | 23,638,262 | +0.12(+0.58%) |
Dec 31, 2014 | 20.49 | 20.47 | 20.47 | 20.47 | 22,720,934 | -0.15(-0.73%) |
Dec 30, 2014 | 20.55 | 20.69 | 20.53 | 20.62 | 16,790,590 | -0.01(-0.03%) |
Dec 29, 2014 | 20.67 | 20.78 | 20.62 | 20.63 | 19,289,520 | -0.17(-0.82%) |
Dec 26, 2014 | 20.70 | 20.92 | 20.57 | 20.80 | 13,097,505 | +0.15(+0.73%) |
Dec 24, 2014 | 20.66 | 20.65 | 20.65 | 20.65 | 16,470,776 | -0.02(-0.10%) |
Dec 23, 2014 | 21.15 | 21.18 | 20.22 | 20.67 | 52,953,604 | -0.42(-1.99%) |
Dec 22, 2014 | 20.94 | 21.11 | 20.78 | 21.09 | 27,994,134 | +0.10(+0.47%) |
Dec 19, 2014 | 20.97 | 21.09 | 20.77 | 20.99 | 68,406,016 | -0.02(-0.09%) |
Dec 18, 2014 | 20.71 | 21.03 | 20.65 | 21.01 | 54,615,264 | +0.56(+2.73%) |
Dec 17, 2014 | 20.17 | 20.60 | 20.09 | 20.45 | 37,523,820 | +0.30(+1.47%) |
Dec 16, 2014 | 20.26 | 20.74 | 20.13 | 20.15 | 36,029,900 | -0.12(-0.62%) |
Dec 15, 2014 | 20.46 | 20.47 | 20.16 | 20.28 | 48,293,868 | -0.06(-0.29%) |
Dec 12, 2014 | 20.59 | 20.66 | 20.28 | 20.34 | 41,872,152 | -0.46(-2.21%) |
Dec 11, 2014 | 20.94 | 21.76 | 20.71 | 20.80 | 40,105,144 | -0.14(-0.66%) |
Dec 10, 2014 | 21.03 | 21.14 | 20.86 | 20.94 | 45,983,440 | -0.06(-0.28%) |
Dec 09, 2014 | 20.73 | 21.03 | 20.67 | 20.99 | 40,150,952 | -0.01(-0.06%) |
Dec 08, 2014 | 20.88 | 21.17 | 20.87 | 21.01 | 40,887,364 | -0.01(-0.06%) |
Dec 05, 2014 | 20.80 | 21.12 | 20.76 | 21.02 | 37,824,076 | +0.21(+1.01%) |
Dec 04, 2014 | 20.74 | 20.91 | 20.60 | 20.81 | 29,447,720 | -0.05(-0.25%) |
Dec 03, 2014 | 20.70 | 20.88 | 20.58 | 20.86 | 47,868,752 | +0.12(+0.57%) |
Dec 02, 2014 | 20.66 | 20.78 | 20.55 | 20.74 | 38,605,636 | +0.20(+0.99%) |
Dec 01, 2014 | 20.29 | 20.71 | 20.29 | 20.54 | 34,822,268 | +0.07(+0.35%) |
Nov 28, 2014 | 20.46 | 20.79 | 20.41 | 20.47 | 30,860,764 | +0.03(+0.16%) |
Nov 26, 2014 | 20.14 | 20.44 | 20.44 | 20.44 | 41,813,824 | +0.41(+2.07%) |
Nov 25, 2014 | 19.85 | 20.15 | 19.83 | 20.02 | 38,784,132 | +0.16(+0.83%) |
Nov 24, 2014 | 20.06 | 20.13 | 19.79 | 19.86 | 46,615,944 | -0.15(-0.76%) |
Nov 21, 2014 | 20.21 | 20.23 | 19.84 | 20.01 | 41,999,240 | +0.01(+0.03%) |
Nov 20, 2014 | 19.93 | 20.04 | 19.88 | 20.00 | 25,075,060 | +0.00(+0.00%) |
Nov 19, 2014 | 19.99 | 20.08 | 19.90 | 20.00 | 24,161,360 | -0.10(-0.49%) |
Nov 18, 2014 | 20.04 | 20.16 | 19.91 | 20.10 | 30,794,516 | +0.18(+0.89%) |
Nov 17, 2014 | 19.65 | 19.98 | 19.63 | 19.92 | 39,927,468 | -0.01(-0.07%) |
Nov 14, 2014 | 19.96 | 20.08 | 19.86 | 19.94 | 27,595,360 | -0.05(-0.26%) |
Nov 13, 2014 | 20.05 | 20.12 | 19.88 | 19.99 | 21,840,598 | +0.00(+0.00%) |
Nov 12, 2014 | 19.86 | 20.07 | 19.86 | 19.99 | 33,485,046 | +0.07(+0.33%) |
Nov 11, 2014 | 19.83 | 19.98 | 19.78 | 19.92 | 22,893,060 | +0.08(+0.40%) |
Nov 10, 2014 | 19.69 | 19.90 | 19.59 | 19.84 | 34,633,228 | +0.18(+0.94%) |
Nov 07, 2014 | 19.80 | 19.80 | 19.56 | 19.66 | 26,278,924 | -0.08(-0.40%) |
Nov 06, 2014 | 19.77 | 19.88 | 19.69 | 19.74 | 25,136,098 | +0.00(+0.00%) |
Nov 05, 2014 | 19.96 | 19.98 | 19.68 | 19.74 | 30,143,592 | +0.00(+0.02%) |
Nov 04, 2014 | 19.64 | 19.75 | 19.47 | 19.73 | 37,415,440 | +0.06(+0.30%) |
Nov 03, 2014 | 19.49 | 19.68 | 19.46 | 19.68 | 33,149,334 | +0.16(+0.80%) |
Oct 31, 2014 | 19.56 | 19.68 | 19.43 | 19.52 | 38,659,040 | +0.07(+0.37%) |
Oct 30, 2014 | 19.15 | 19.54 | 19.15 | 19.45 | 32,369,914 | +0.23(+1.19%) |
Oct 29, 2014 | 19.00 | 19.31 | 18.93 | 19.22 | 41,946,584 | +0.26(+1.38%) |
Oct 28, 2014 | 19.01 | 19.10 | 18.81 | 18.96 | 49,687,176 | +0.04(+0.21%) |
Oct 27, 2014 | 18.96 | 18.97 | 18.87 | 18.92 | 35,232,456 | -0.05(-0.27%) |
Oct 24, 2014 | 18.77 | 19.08 | 18.71 | 18.97 | 43,613,268 | +0.33(+1.78%) |
Oct 23, 2014 | 18.67 | 18.82 | 18.62 | 18.64 | 47,212,920 | +0.20(+1.06%) |
Oct 22, 2014 | 18.41 | 18.57 | 18.26 | 18.44 | 47,239,356 | +0.01(+0.07%) |
Oct 21, 2014 | 18.33 | 18.59 | 18.25 | 18.43 | 55,977,024 | +0.23(+1.25%) |
Oct 20, 2014 | 18.16 | 18.23 | 18.01 | 18.20 | 59,723,848 | +0.07(+0.36%) |
Oct 17, 2014 | 18.13 | 18.26 | 18.01 | 18.14 | 49,977,468 | +0.08(+0.47%) |
Oct 16, 2014 | 18.16 | 18.26 | 17.99 | 18.05 | 58,001,784 | -0.32(-1.74%) |
Oct 15, 2014 | 18.37 | 18.44 | 17.96 | 18.37 | 63,187,932 | -0.18(-0.95%) |
Oct 14, 2014 | 18.67 | 18.77 | 18.51 | 18.55 | 35,677,556 | -0.01(-0.04%) |
Oct 13, 2014 | 19.00 | 19.09 | 18.52 | 18.56 | 52,301,332 | -0.43(-2.27%) |
Oct 10, 2014 | 18.97 | 19.21 | 18.90 | 18.99 | 49,198,764 | +0.09(+0.48%) |
Oct 09, 2014 | 19.16 | 19.19 | 18.86 | 18.89 | 35,042,772 | -0.25(-1.33%) |
Oct 08, 2014 | 18.78 | 19.15 | 18.60 | 19.15 | 45,307,380 | +0.38(+2.05%) |
Oct 07, 2014 | 18.92 | 18.98 | 18.76 | 18.76 | 37,877,440 | -0.25(-1.30%) |
Oct 06, 2014 | 19.13 | 19.17 | 18.91 | 19.01 | 25,326,046 | -0.03(-0.17%) |
Oct 03, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 36,945,528 | +0.10(+0.55%) |
Oct 02, 2014 | 19.00 | 19.09 | 18.83 | 18.94 | 43,270,956 | -0.06(-0.31%) |
Oct 01, 2014 | 19.14 | 19.17 | 18.91 | 19.00 | 55,063,848 | -0.27(-1.42%) |
Sep 30, 2014 | 19.40 | 19.55 | 19.26 | 19.27 | 39,386,648 | -0.13(-0.67%) |
Sep 29, 2014 | 19.34 | 19.45 | 19.27 | 19.40 | 30,640,240 | +0.03(+0.17%) |
Sep 26, 2014 | 19.53 | 19.54 | 19.27 | 19.37 | 36,501,048 | -0.17(-0.87%) |
Sep 25, 2014 | 19.77 | 19.79 | 19.53 | 19.54 | 34,677,880 | -0.21(-1.09%) |
Sep 24, 2014 | 19.62 | 19.85 | 19.60 | 19.75 | 33,878,752 | +0.17(+0.86%) |
Sep 23, 2014 | 19.44 | 19.70 | 19.23 | 19.59 | 44,775,736 | -0.08(-0.43%) |
Sep 22, 2014 | 19.72 | 19.79 | 19.54 | 19.67 | 38,174,504 | -0.14(-0.72%) |
Sep 19, 2014 | 20.05 | 20.10 | 19.72 | 19.81 | 53,735,588 | -0.12(-0.59%) |
Sep 18, 2014 | 19.82 | 20.02 | 19.77 | 19.93 | 40,545,444 | +0.15(+0.76%) |
Sep 17, 2014 | 19.68 | 19.86 | 19.62 | 19.78 | 40,224,752 | +0.20(+1.00%) |
Sep 16, 2014 | 19.52 | 19.63 | 19.39 | 19.59 | 30,077,810 | +0.08(+0.43%) |
Sep 15, 2014 | 19.19 | 19.50 | 19.15 | 19.50 | 37,315,200 | +0.32(+1.67%) |
Sep 12, 2014 | 19.21 | 19.29 | 19.12 | 19.18 | 27,964,884 | -0.13(-0.68%) |
Sep 11, 2014 | 19.15 | 19.32 | 19.08 | 19.31 | 28,605,558 | +0.12(+0.65%) |
Sep 10, 2014 | 19.06 | 19.25 | 19.00 | 19.19 | 29,817,328 | +0.14(+0.72%) |
Sep 09, 2014 | 19.17 | 19.19 | 18.91 | 19.05 | 33,197,908 | -0.11(-0.58%) |
Sep 08, 2014 | 19.28 | 19.32 | 19.10 | 19.16 | 22,442,820 | -0.16(-0.84%) |
Sep 05, 2014 | 19.10 | 19.33 | 19.04 | 19.32 | 26,958,362 | +0.18(+0.95%) |
Sep 04, 2014 | 19.25 | 19.26 | 19.10 | 19.14 | 34,329,228 | -0.02(-0.10%) |
Sep 03, 2014 | 19.07 | 19.25 | 19.06 | 19.16 | 32,402,870 | +0.09(+0.48%) |
Sep 02, 2014 | 19.04 | 19.16 | 19.00 | 19.07 | 31,789,466 | -0.08(-0.44%) |
Aug 29, 2014 | 19.20 | 19.15 | 19.15 | 19.15 | 25,752,974 | +0.01(+0.03%) |
Aug 28, 2014 | 19.18 | 19.34 | 19.14 | 19.15 | 31,612,596 | -0.07(-0.37%) |
Aug 27, 2014 | 19.21 | 19.27 | 19.14 | 19.22 | 35,576,908 | +0.18(+0.96%) |
Aug 26, 2014 | 18.92 | 19.10 | 18.88 | 19.04 | 26,378,812 | +0.20(+1.04%) |
Aug 25, 2014 | 18.86 | 18.96 | 18.84 | 18.84 | 25,960,812 | -0.01(-0.03%) |
Aug 22, 2014 | 18.81 | 18.89 | 18.79 | 18.85 | 25,084,490 | +0.07(+0.35%) |
Aug 21, 2014 | 18.85 | 18.89 | 18.73 | 18.78 | 37,393,136 | -0.05(-0.24%) |
Aug 20, 2014 | 18.79 | 18.89 | 18.73 | 18.83 | 23,064,748 | -0.03(-0.17%) |
Aug 19, 2014 | 18.88 | 18.92 | 18.70 | 18.86 | 28,924,334 | +0.07(+0.35%) |
Aug 18, 2014 | 18.74 | 18.86 | 18.70 | 18.80 | 35,242,072 | +0.13(+0.70%) |
Aug 15, 2014 | 18.81 | 18.84 | 18.52 | 18.67 | 33,351,220 | -0.06(-0.31%) |
Aug 14, 2014 | 18.42 | 18.76 | 18.36 | 18.72 | 30,678,206 | +0.34(+1.84%) |
Aug 13, 2014 | 18.41 | 18.45 | 18.37 | 18.39 | 26,777,796 | +0.08(+0.46%) |
Aug 12, 2014 | 18.42 | 18.47 | 18.27 | 18.30 | 31,350,992 | -0.11(-0.60%) |
Aug 11, 2014 | 18.59 | 18.63 | 18.37 | 18.41 | 33,837,988 | -0.06(-0.32%) |
Aug 08, 2014 | 18.30 | 18.46 | 18.16 | 18.47 | 46,199,132 | +0.20(+1.07%) |
Aug 07, 2014 | 18.54 | 18.54 | 18.20 | 18.28 | 46,818,536 | -0.16(-0.85%) |
Aug 06, 2014 | 18.44 | 18.50 | 18.31 | 18.43 | 35,872,784 | -0.08(-0.46%) |
Aug 05, 2014 | 18.63 | 18.71 | 18.44 | 18.52 | 42,162,824 | -0.22(-1.18%) |
Aug 04, 2014 | 18.87 | 18.87 | 18.64 | 18.74 | 35,189,300 | -0.07(-0.38%) |