Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.49 | 24.55 | 23.83 | 23.90 | 8,363,446 | -0.44(-1.81%) |
May 28, 2015 | 24.29 | 24.48 | 24.18 | 24.34 | 4,595,239 | +0.01(+0.06%) |
May 27, 2015 | 24.12 | 24.37 | 23.96 | 24.32 | 3,932,318 | +0.28(+1.18%) |
May 26, 2015 | 24.02 | 24.08 | 23.81 | 24.04 | 3,336,411 | -0.08(-0.31%) |
May 22, 2015 | 24.13 | 24.12 | 24.12 | 24.12 | 3,057,421 | -0.12(-0.51%) |
May 21, 2015 | 24.26 | 24.33 | 24.09 | 24.24 | 4,900,983 | -0.12(-0.50%) |
May 20, 2015 | 24.12 | 24.38 | 24.03 | 24.36 | 5,030,586 | +0.26(+1.06%) |
May 19, 2015 | 24.22 | 24.27 | 23.99 | 24.11 | 3,701,459 | +0.06(+0.24%) |
May 18, 2015 | 23.99 | 24.24 | 23.92 | 24.05 | 4,032,818 | +0.00(+0.00%) |
May 15, 2015 | 23.95 | 24.28 | 23.79 | 24.05 | 8,689,483 | +0.24(+0.99%) |
May 14, 2015 | 23.45 | 23.92 | 23.39 | 23.81 | 5,990,369 | +0.51(+2.19%) |
May 13, 2015 | 23.46 | 23.62 | 23.25 | 23.30 | 3,946,459 | +0.02(+0.08%) |
May 12, 2015 | 23.22 | 23.35 | 22.96 | 23.28 | 6,322,904 | -0.03(-0.12%) |
May 11, 2015 | 23.65 | 23.70 | 23.29 | 23.31 | 6,010,876 | -0.38(-1.62%) |
May 08, 2015 | 23.32 | 23.79 | 23.21 | 23.69 | 8,973,387 | +0.60(+2.60%) |
May 07, 2015 | 21.99 | 23.27 | 21.88 | 23.09 | 15,977,647 | +1.14(+5.22%) |
May 06, 2015 | 21.54 | 21.96 | 21.44 | 21.95 | 8,749,716 | +0.46(+2.16%) |
May 05, 2015 | 21.91 | 21.91 | 21.49 | 21.49 | 4,377,264 | -0.45(-2.07%) |
May 04, 2015 | 21.86 | 22.02 | 21.68 | 21.94 | 3,649,754 | +0.13(+0.61%) |
May 01, 2015 | 21.56 | 21.85 | 21.56 | 21.81 | 3,813,969 | +0.22(+1.03%) |
Apr 30, 2015 | 21.95 | 22.06 | 21.41 | 21.59 | 7,838,808 | -0.35(-1.62%) |
Apr 29, 2015 | 22.04 | 22.31 | 21.85 | 21.94 | 6,868,579 | -0.26(-1.19%) |
Apr 28, 2015 | 22.38 | 22.52 | 22.11 | 22.20 | 4,873,015 | -0.24(-1.05%) |
Apr 27, 2015 | 22.69 | 22.73 | 22.38 | 22.44 | 3,632,966 | -0.21(-0.92%) |
Apr 24, 2015 | 22.64 | 22.73 | 22.52 | 22.65 | 4,516,868 | +0.18(+0.82%) |
Apr 23, 2015 | 22.13 | 22.60 | 22.12 | 22.46 | 3,707,169 | +0.24(+1.09%) |
Apr 22, 2015 | 22.12 | 22.36 | 22.12 | 22.22 | 4,566,220 | +0.09(+0.43%) |
Apr 21, 2015 | 21.94 | 22.23 | 21.86 | 22.13 | 3,343,180 | +0.30(+1.37%) |
Apr 20, 2015 | 21.65 | 22.04 | 21.61 | 21.83 | 3,631,418 | +0.26(+1.18%) |
Apr 17, 2015 | 21.78 | 21.86 | 21.51 | 21.58 | 2,877,234 | -0.36(-1.64%) |
Apr 16, 2015 | 21.64 | 21.97 | 21.50 | 21.94 | 4,072,892 | +0.27(+1.24%) |
Apr 15, 2015 | 21.82 | 22.17 | 21.66 | 21.67 | 6,012,018 | -0.02(-0.09%) |
Apr 14, 2015 | 21.56 | 21.72 | 21.40 | 21.68 | 3,716,566 | +0.12(+0.57%) |
Apr 13, 2015 | 21.62 | 21.79 | 21.55 | 21.56 | 2,021,462 | -0.13(-0.59%) |
Apr 10, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 3,498,788 | -0.07(-0.33%) |
Apr 09, 2015 | 21.67 | 21.81 | 21.52 | 21.76 | 3,516,475 | +0.04(+0.17%) |
Apr 08, 2015 | 21.53 | 21.82 | 21.45 | 21.72 | 5,519,085 | +0.18(+0.83%) |
Apr 07, 2015 | 21.34 | 21.79 | 21.30 | 21.54 | 3,001,895 | +0.09(+0.44%) |
Apr 06, 2015 | 21.32 | 21.62 | 21.22 | 21.45 | 3,413,690 | +0.03(+0.13%) |
Apr 02, 2015 | 21.26 | 21.42 | 21.42 | 21.42 | 3,037,339 | +0.20(+0.94%) |
Apr 01, 2015 | 21.50 | 21.55 | 21.08 | 21.22 | 5,101,878 | -0.28(-1.30%) |
Mar 31, 2015 | 21.64 | 21.67 | 21.29 | 21.50 | 6,239,080 | -0.28(-1.28%) |
Mar 30, 2015 | 21.60 | 21.95 | 21.60 | 21.78 | 4,008,041 | +0.25(+1.14%) |
Mar 27, 2015 | 21.27 | 21.58 | 21.10 | 21.53 | 3,503,357 | +0.26(+1.25%) |
Mar 26, 2015 | 21.25 | 21.36 | 21.11 | 21.27 | 5,746,461 | +0.01(+0.04%) |
Mar 25, 2015 | 21.69 | 21.75 | 21.23 | 21.26 | 7,173,021 | -0.45(-2.07%) |
Mar 24, 2015 | 21.74 | 21.93 | 21.54 | 21.71 | 5,133,995 | +0.00(+0.00%) |
Mar 23, 2015 | 21.90 | 21.95 | 21.65 | 21.71 | 5,129,011 | -0.22(-1.02%) |
Mar 20, 2015 | 21.91 | 22.00 | 21.78 | 21.93 | 6,533,091 | +0.25(+1.17%) |
Mar 19, 2015 | 22.10 | 22.13 | 21.61 | 21.68 | 5,175,708 | -0.40(-1.82%) |
Mar 18, 2015 | 21.54 | 22.19 | 21.49 | 22.08 | 4,780,471 | +0.44(+2.06%) |
Mar 17, 2015 | 21.57 | 21.74 | 21.49 | 21.64 | 4,038,397 | -0.07(-0.32%) |
Mar 16, 2015 | 21.56 | 21.79 | 21.53 | 21.71 | 4,192,835 | +0.18(+0.83%) |
Mar 13, 2015 | 21.22 | 21.61 | 21.22 | 21.53 | 5,398,422 | +0.19(+0.88%) |
Mar 12, 2015 | 21.57 | 21.80 | 21.32 | 21.34 | 6,705,670 | -0.02(-0.09%) |
Mar 11, 2015 | 21.23 | 21.45 | 21.02 | 21.36 | 3,873,158 | +0.07(+0.31%) |
Mar 10, 2015 | 21.73 | 21.73 | 21.18 | 21.30 | 6,110,662 | -0.54(-2.47%) |
Mar 09, 2015 | 21.60 | 21.88 | 21.55 | 21.83 | 6,025,627 | +0.23(+1.06%) |
Mar 06, 2015 | 21.65 | 21.86 | 21.51 | 21.61 | 4,964,302 | -0.21(-0.94%) |
Mar 05, 2015 | 21.46 | 21.89 | 21.45 | 21.81 | 6,327,622 | +0.34(+1.57%) |
Mar 04, 2015 | 21.55 | 21.63 | 21.27 | 21.47 | 5,648,833 | -0.16(-0.74%) |
Mar 03, 2015 | 21.77 | 21.78 | 21.59 | 21.63 | 5,417,682 | -0.14(-0.62%) |
Mar 02, 2015 | 21.84 | 21.87 | 21.61 | 21.77 | 7,726,381 | -0.07(-0.32%) |
Feb 27, 2015 | 21.88 | 22.02 | 21.74 | 21.84 | 4,789,325 | -0.03(-0.13%) |
Feb 26, 2015 | 21.82 | 21.97 | 21.62 | 21.87 | 7,181,040 | -0.10(-0.45%) |
Feb 25, 2015 | 21.74 | 22.00 | 21.73 | 21.97 | 5,810,723 | -0.08(-0.36%) |
Feb 24, 2015 | 21.82 | 22.15 | 21.74 | 22.05 | 4,011,148 | +0.16(+0.73%) |
Feb 23, 2015 | 21.86 | 21.96 | 21.64 | 21.89 | 4,242,012 | +0.06(+0.26%) |
Feb 20, 2015 | 21.88 | 21.88 | 21.62 | 21.83 | 5,565,012 | -0.00(-0.02%) |
Feb 19, 2015 | 21.81 | 21.86 | 21.54 | 21.83 | 7,624,472 | -0.09(-0.41%) |
Feb 18, 2015 | 21.92 | 22.07 | 21.82 | 21.92 | 6,681,220 | -0.07(-0.34%) |
Feb 17, 2015 | 21.59 | 22.02 | 21.51 | 22.00 | 7,109,124 | +0.36(+1.64%) |
Feb 13, 2015 | 21.48 | 21.64 | 21.64 | 21.64 | 5,649,941 | +0.16(+0.74%) |
Feb 12, 2015 | 21.27 | 21.68 | 21.27 | 21.48 | 9,239,558 | +0.26(+1.24%) |
Feb 11, 2015 | 20.91 | 21.28 | 20.79 | 21.22 | 10,861,996 | +0.36(+1.71%) |
Feb 10, 2015 | 20.67 | 20.92 | 20.50 | 20.87 | 12,619,341 | +0.22(+1.09%) |
Feb 09, 2015 | 20.61 | 20.77 | 20.36 | 20.64 | 11,337,611 | -0.06(-0.29%) |
Feb 06, 2015 | 19.20 | 20.92 | 18.99 | 20.70 | 37,206,100 | +0.27(+1.31%) |
Feb 05, 2015 | 20.29 | 20.51 | 20.19 | 20.43 | 13,103,389 | +0.28(+1.39%) |
Feb 04, 2015 | 20.23 | 20.36 | 20.01 | 20.15 | 8,039,281 | -0.13(-0.65%) |
Feb 03, 2015 | 19.85 | 20.39 | 19.81 | 20.28 | 10,369,875 | +0.50(+2.53%) |
Feb 02, 2015 | 19.57 | 19.84 | 19.09 | 19.78 | 9,971,578 | +0.22(+1.10%) |
Jan 30, 2015 | 19.30 | 19.84 | 19.18 | 19.57 | 11,674,848 | +0.14(+0.72%) |
Jan 29, 2015 | 19.29 | 19.58 | 19.05 | 19.43 | 7,280,564 | +0.07(+0.36%) |
Jan 28, 2015 | 19.41 | 19.63 | 19.04 | 19.36 | 10,808,289 | +0.19(+0.98%) |
Jan 27, 2015 | 19.39 | 19.41 | 19.00 | 19.17 | 5,375,377 | -0.34(-1.75%) |
Jan 26, 2015 | 19.34 | 19.54 | 19.22 | 19.51 | 6,395,926 | +0.17(+0.90%) |
Jan 23, 2015 | 19.28 | 19.51 | 19.22 | 19.34 | 6,319,220 | +0.06(+0.29%) |
Jan 22, 2015 | 18.88 | 19.29 | 18.78 | 19.28 | 8,454,222 | +0.46(+2.44%) |
Jan 21, 2015 | 18.83 | 18.90 | 18.66 | 18.82 | 7,597,932 | -0.11(-0.59%) |
Jan 20, 2015 | 19.05 | 19.05 | 18.54 | 18.94 | 9,114,348 | -0.03(-0.15%) |
Jan 16, 2015 | 18.37 | 19.01 | 18.34 | 18.96 | 20,576,024 | +1.59(+9.16%) |
Jan 15, 2015 | 17.71 | 17.79 | 17.34 | 17.37 | 6,832,163 | -0.36(-2.01%) |
Jan 14, 2015 | 17.54 | 17.81 | 17.38 | 17.73 | 9,654,323 | +0.35(+1.99%) |
Jan 13, 2015 | 17.91 | 17.93 | 17.26 | 17.38 | 6,884,545 | -0.28(-1.59%) |
Jan 12, 2015 | 17.87 | 17.92 | 17.43 | 17.66 | 8,773,771 | -0.04(-0.21%) |
Jan 09, 2015 | 18.06 | 18.12 | 17.66 | 17.70 | 9,319,901 | -0.33(-1.82%) |
Jan 08, 2015 | 18.03 | 18.25 | 17.92 | 18.03 | 18,852,832 | +0.18(+1.02%) |
Jan 07, 2015 | 18.35 | 18.49 | 17.66 | 17.85 | 17,682,032 | -0.40(-2.18%) |
Jan 06, 2015 | 18.62 | 18.70 | 18.13 | 18.24 | 6,823,845 | -0.35(-1.86%) |
Jan 05, 2015 | 18.86 | 18.90 | 18.52 | 18.59 | 5,347,949 | -0.26(-1.39%) |
Jan 02, 2015 | 18.95 | 19.00 | 18.72 | 18.85 | 3,453,290 | -0.02(-0.10%) |
Dec 31, 2014 | 18.97 | 18.87 | 18.87 | 18.87 | 3,682,520 | -0.08(-0.44%) |
Dec 30, 2014 | 19.02 | 19.10 | 18.94 | 18.95 | 3,759,919 | -0.11(-0.59%) |
Dec 29, 2014 | 19.09 | 19.21 | 19.06 | 19.07 | 3,432,568 | -0.06(-0.29%) |
Dec 26, 2014 | 19.15 | 19.21 | 19.04 | 19.12 | 3,294,550 | +0.07(+0.34%) |
Dec 24, 2014 | 19.03 | 19.06 | 19.06 | 19.06 | 1,723,214 | +0.11(+0.59%) |
Dec 23, 2014 | 19.12 | 19.30 | 18.94 | 18.95 | 5,757,031 | -0.07(-0.35%) |
Dec 22, 2014 | 19.07 | 19.24 | 18.93 | 19.01 | 3,811,068 | +0.05(+0.25%) |
Dec 19, 2014 | 18.83 | 19.17 | 18.83 | 18.96 | 8,416,037 | +0.20(+1.05%) |
Dec 18, 2014 | 18.78 | 18.80 | 18.38 | 18.77 | 8,390,784 | +0.35(+1.88%) |
Dec 17, 2014 | 18.20 | 18.47 | 17.92 | 18.42 | 11,742,418 | +0.27(+1.50%) |
Dec 16, 2014 | 18.59 | 18.71 | 18.12 | 18.15 | 10,429,583 | -0.60(-3.20%) |
Dec 15, 2014 | 18.82 | 19.00 | 18.56 | 18.75 | 6,134,142 | +0.11(+0.60%) |
Dec 12, 2014 | 18.30 | 18.89 | 18.23 | 18.64 | 12,538,482 | -0.41(-2.16%) |
Dec 11, 2014 | 19.20 | 19.47 | 19.01 | 19.05 | 5,111,739 | -0.14(-0.73%) |
Dec 10, 2014 | 19.57 | 19.66 | 19.14 | 19.19 | 5,746,559 | -0.45(-2.29%) |
Dec 09, 2014 | 19.44 | 19.69 | 19.15 | 19.64 | 6,136,017 | +0.05(+0.24%) |
Dec 08, 2014 | 20.31 | 20.39 | 19.45 | 19.59 | 6,850,469 | -0.81(-3.99%) |
Dec 05, 2014 | 20.34 | 20.48 | 20.23 | 20.41 | 5,942,997 | +0.02(+0.09%) |
Dec 04, 2014 | 20.12 | 20.58 | 20.12 | 20.39 | 8,804,952 | +0.27(+1.35%) |
Dec 03, 2014 | 19.83 | 20.17 | 19.45 | 20.12 | 9,575,273 | +0.32(+1.61%) |
Dec 02, 2014 | 19.72 | 19.84 | 19.54 | 19.80 | 5,129,563 | +0.08(+0.43%) |
Dec 01, 2014 | 20.26 | 20.26 | 19.63 | 19.71 | 8,217,493 | -0.56(-2.77%) |
Nov 28, 2014 | 20.30 | 20.46 | 20.06 | 20.28 | 4,345,384 | -0.16(-0.78%) |
Nov 26, 2014 | 20.39 | 20.43 | 20.43 | 20.43 | 7,471,713 | +0.08(+0.41%) |
Nov 25, 2014 | 19.93 | 20.47 | 19.88 | 20.35 | 11,968,855 | +0.40(+2.02%) |
Nov 24, 2014 | 19.67 | 19.98 | 19.52 | 19.95 | 6,773,712 | +0.12(+0.61%) |
Nov 21, 2014 | 20.09 | 20.13 | 19.71 | 19.83 | 12,932,865 | +0.06(+0.28%) |
Nov 20, 2014 | 18.87 | 19.79 | 18.82 | 19.77 | 25,779,858 | +1.44(+7.87%) |
Nov 19, 2014 | 19.03 | 19.03 | 18.29 | 18.33 | 11,251,175 | -0.41(-2.20%) |
Nov 18, 2014 | 18.72 | 18.90 | 18.65 | 18.74 | 6,812,222 | +0.10(+0.55%) |
Nov 17, 2014 | 18.79 | 18.88 | 18.61 | 18.64 | 6,060,218 | -0.19(-1.00%) |
Nov 14, 2014 | 18.95 | 18.97 | 18.62 | 18.82 | 11,019,503 | -0.22(-1.16%) |
Nov 13, 2014 | 19.10 | 19.11 | 18.74 | 19.04 | 7,996,071 | -0.07(-0.37%) |
Nov 12, 2014 | 19.27 | 19.39 | 19.02 | 19.11 | 7,068,910 | -0.19(-0.97%) |
Nov 11, 2014 | 19.78 | 19.82 | 19.20 | 19.30 | 7,336,214 | -0.29(-1.48%) |
Nov 10, 2014 | 19.33 | 19.63 | 19.33 | 19.59 | 9,069,734 | +0.25(+1.31%) |
Nov 07, 2014 | 19.23 | 19.53 | 18.99 | 19.34 | 12,628,027 | +0.07(+0.34%) |
Nov 06, 2014 | 19.55 | 19.60 | 19.16 | 19.27 | 14,770,655 | -0.23(-1.20%) |
Nov 05, 2014 | 19.95 | 20.13 | 18.86 | 19.51 | 31,611,130 | +0.82(+4.41%) |
Nov 04, 2014 | 19.04 | 19.15 | 18.57 | 18.68 | 12,969,556 | -0.33(-1.72%) |
Nov 03, 2014 | 18.93 | 19.09 | 18.75 | 19.01 | 11,085,543 | +0.33(+1.75%) |
Oct 31, 2014 | 18.57 | 18.73 | 18.51 | 18.68 | 10,740,140 | +0.35(+1.89%) |
Oct 30, 2014 | 17.80 | 18.38 | 17.80 | 18.34 | 10,991,194 | +0.51(+2.84%) |
Oct 29, 2014 | 18.05 | 18.16 | 17.77 | 17.83 | 10,887,909 | -0.18(-0.99%) |
Oct 28, 2014 | 17.91 | 18.08 | 17.87 | 18.01 | 8,824,804 | +0.22(+1.26%) |
Oct 27, 2014 | 17.95 | 17.95 | 17.95 | 17.78 | 15,703,629 | -0.17(-0.94%) |
Oct 24, 2014 | 17.84 | 18.12 | 17.77 | 17.95 | 10,421,862 | +0.10(+0.58%) |
Oct 23, 2014 | 17.96 | 18.03 | 17.77 | 17.85 | 6,273,733 | +0.02(+0.10%) |
Oct 22, 2014 | 18.14 | 18.14 | 17.79 | 17.83 | 5,721,335 | -0.19(-1.04%) |
Oct 21, 2014 | 17.81 | 18.02 | 17.73 | 18.02 | 10,426,397 | +0.35(+1.96%) |
Oct 20, 2014 | 17.62 | 17.72 | 17.48 | 17.67 | 7,014,267 | +0.02(+0.11%) |
Oct 17, 2014 | 17.97 | 18.21 | 17.62 | 17.65 | 9,606,055 | -0.13(-0.74%) |
Oct 16, 2014 | 17.22 | 18.11 | 17.12 | 17.78 | 14,264,815 | +0.25(+1.44%) |
Oct 15, 2014 | 16.86 | 17.55 | 16.60 | 17.53 | 12,981,524 | +0.48(+2.80%) |
Oct 14, 2014 | 17.35 | 17.55 | 16.93 | 17.05 | 9,270,519 | -0.20(-1.14%) |
Oct 13, 2014 | 17.60 | 17.83 | 17.22 | 17.25 | 9,791,064 | -0.27(-1.55%) |
Oct 10, 2014 | 18.68 | 18.80 | 17.51 | 17.52 | 21,396,800 | -1.28(-6.82%) |
Oct 09, 2014 | 19.42 | 19.42 | 18.76 | 18.80 | 5,890,664 | -0.52(-2.71%) |
Oct 08, 2014 | 18.87 | 19.41 | 18.65 | 19.33 | 16,942,476 | +0.48(+2.53%) |
Oct 07, 2014 | 19.33 | 19.33 | 18.80 | 18.85 | 8,636,916 | -0.48(-2.47%) |
Oct 06, 2014 | 19.49 | 19.49 | 19.17 | 19.33 | 5,083,053 | -0.07(-0.34%) |
Oct 03, 2014 | 19.19 | 19.47 | 19.11 | 19.39 | 6,356,115 | +0.29(+1.49%) |
Oct 02, 2014 | 19.24 | 19.31 | 18.69 | 19.11 | 7,174,295 | -0.17(-0.90%) |
Oct 01, 2014 | 19.52 | 19.54 | 19.14 | 19.28 | 6,579,081 | -0.19(-0.96%) |
Sep 30, 2014 | 19.60 | 19.72 | 19.34 | 19.47 | 7,593,829 | -0.11(-0.57%) |
Sep 29, 2014 | 19.80 | 19.88 | 19.50 | 19.58 | 5,137,825 | -0.32(-1.60%) |
Sep 26, 2014 | 19.69 | 20.01 | 19.61 | 19.90 | 6,795,448 | +0.22(+1.14%) |
Sep 25, 2014 | 19.85 | 19.86 | 19.62 | 19.68 | 7,899,986 | -0.19(-0.94%) |
Sep 24, 2014 | 19.93 | 20.02 | 19.72 | 19.86 | 7,396,995 | -0.07(-0.33%) |
Sep 23, 2014 | 20.13 | 20.26 | 19.86 | 19.93 | 7,938,474 | -0.38(-1.89%) |
Sep 22, 2014 | 20.36 | 20.43 | 20.25 | 20.31 | 5,959,165 | -0.12(-0.60%) |
Sep 19, 2014 | 20.52 | 20.60 | 20.19 | 20.43 | 9,401,649 | +0.05(+0.23%) |
Sep 18, 2014 | 20.22 | 20.48 | 19.97 | 20.39 | 9,738,961 | +0.31(+1.54%) |
Sep 17, 2014 | 20.89 | 20.99 | 20.05 | 20.08 | 17,507,400 | -0.72(-3.47%) |
Sep 16, 2014 | 20.91 | 21.09 | 20.76 | 20.80 | 7,125,694 | -0.09(-0.45%) |
Sep 15, 2014 | 21.91 | 21.99 | 20.81 | 20.89 | 14,647,021 | -1.01(-4.62%) |
Sep 12, 2014 | 22.29 | 22.35 | 21.70 | 21.90 | 9,380,471 | -0.45(-2.01%) |
Sep 11, 2014 | 22.27 | 22.55 | 22.20 | 22.35 | 5,347,939 | +0.06(+0.25%) |
Sep 10, 2014 | 22.59 | 22.64 | 21.80 | 22.30 | 10,256,958 | +0.07(+0.34%) |
Sep 09, 2014 | 22.34 | 22.48 | 21.99 | 22.22 | 10,023,630 | -0.12(-0.54%) |
Sep 08, 2014 | 22.37 | 22.48 | 21.97 | 22.34 | 9,286,832 | -0.15(-0.67%) |
Sep 05, 2014 | 22.36 | 22.50 | 22.17 | 22.49 | 4,406,388 | +0.22(+0.97%) |
Sep 04, 2014 | 22.38 | 22.62 | 22.25 | 22.28 | 4,926,449 | -0.15(-0.65%) |
Sep 03, 2014 | 22.26 | 22.59 | 22.26 | 22.42 | 8,916,499 | +0.19(+0.86%) |
Sep 02, 2014 | 22.04 | 22.22 | 21.89 | 22.23 | 6,479,667 | +0.19(+0.85%) |
Aug 29, 2014 | 21.90 | 22.05 | 22.05 | 22.05 | 7,637,970 | +0.18(+0.81%) |
Aug 28, 2014 | 21.58 | 21.89 | 21.57 | 21.87 | 3,651,322 | +0.15(+0.69%) |
Aug 27, 2014 | 21.61 | 21.72 | 21.58 | 21.72 | 3,426,975 | +0.17(+0.78%) |
Aug 26, 2014 | 21.63 | 21.68 | 21.35 | 21.55 | 4,854,247 | -0.03(-0.13%) |
Aug 25, 2014 | 21.75 | 21.81 | 21.55 | 21.58 | 2,861,141 | -0.08(-0.39%) |
Aug 22, 2014 | 21.80 | 21.85 | 21.55 | 21.66 | 3,012,131 | -0.03(-0.13%) |
Aug 21, 2014 | 21.60 | 21.74 | 21.55 | 21.69 | 4,520,232 | +0.07(+0.35%) |
Aug 20, 2014 | 21.54 | 21.75 | 21.50 | 21.61 | 4,540,198 | +0.07(+0.30%) |
Aug 19, 2014 | 21.77 | 21.77 | 21.54 | 21.55 | 5,960,437 | -0.24(-1.12%) |
Aug 18, 2014 | 21.91 | 22.01 | 21.72 | 21.79 | 5,826,086 | -0.08(-0.39%) |
Aug 15, 2014 | 22.05 | 22.05 | 21.67 | 21.88 | 8,518,397 | +0.05(+0.21%) |
Aug 14, 2014 | 21.62 | 21.86 | 21.57 | 21.83 | 6,074,271 | +0.28(+1.30%) |
Aug 13, 2014 | 21.77 | 21.77 | 21.27 | 21.55 | 5,701,176 | +0.19(+0.88%) |
Aug 12, 2014 | 21.27 | 21.47 | 21.23 | 21.36 | 5,824,756 | +0.01(+0.04%) |
Aug 11, 2014 | 21.21 | 21.70 | 21.21 | 21.35 | 7,137,787 | +0.24(+1.15%) |
Aug 08, 2014 | 21.14 | 21.28 | 20.91 | 21.11 | 6,237,055 | +0.13(+0.62%) |
Aug 07, 2014 | 21.26 | 21.44 | 20.86 | 20.98 | 6,046,659 | -0.52(-2.40%) |
Aug 06, 2014 | 22.14 | 22.28 | 21.11 | 21.49 | 9,928,148 | +0.55(+2.64%) |
Aug 05, 2014 | 21.25 | 21.34 | 20.81 | 20.94 | 7,455,595 | -0.23(-1.11%) |
Aug 04, 2014 | 21.12 | 21.35 | 21.03 | 21.17 | 7,975,602 | +0.16(+0.76%) |
Aug 01, 2014 | 21.00 | 21.13 | 20.84 | 21.02 | 4,898,924 | +0.06(+0.27%) |
Jul 31, 2014 | 21.38 | 21.38 | 20.72 | 20.96 | 6,939,309 | -0.48(-2.23%) |
Jul 30, 2014 | 21.55 | 21.61 | 21.32 | 21.44 | 6,644,488 | -0.07(-0.31%) |
Jul 29, 2014 | 21.81 | 21.90 | 21.46 | 21.50 | 7,017,650 | -0.38(-1.75%) |
Jul 28, 2014 | 21.62 | 21.94 | 21.46 | 21.89 | 7,136,419 | +0.36(+1.67%) |
Jul 25, 2014 | 21.63 | 21.90 | 21.46 | 21.53 | 4,375,467 | -0.19(-0.88%) |
Jul 24, 2014 | 21.73 | 21.76 | 21.61 | 21.72 | 3,404,864 | +0.07(+0.30%) |
Jul 23, 2014 | 21.61 | 21.82 | 21.53 | 21.65 | 6,649,587 | +0.17(+0.78%) |
Jul 22, 2014 | 21.47 | 21.51 | 21.24 | 21.48 | 5,761,856 | +0.14(+0.66%) |
Jul 21, 2014 | 21.40 | 21.46 | 21.16 | 21.34 | 3,252,723 | -0.13(-0.61%) |
Jul 18, 2014 | 21.34 | 21.54 | 21.21 | 21.47 | 6,911,449 | +0.34(+1.60%) |
Jul 17, 2014 | 21.43 | 21.55 | 21.10 | 21.14 | 5,716,142 | -0.42(-1.96%) |
Jul 16, 2014 | 21.40 | 21.74 | 21.26 | 21.56 | 8,121,204 | +0.25(+1.19%) |
Jul 15, 2014 | 21.10 | 21.47 | 20.99 | 21.31 | 6,975,765 | +0.15(+0.71%) |
Jul 14, 2014 | 21.15 | 21.27 | 21.02 | 21.16 | 4,686,893 | +0.14(+0.67%) |
Jul 11, 2014 | 21.02 | 21.04 | 20.84 | 21.02 | 2,370,369 | +0.00(+0.00%) |
Jul 10, 2014 | 20.87 | 21.16 | 20.84 | 21.02 | 4,817,710 | -0.07(-0.36%) |
Jul 09, 2014 | 20.98 | 21.15 | 20.97 | 21.09 | 4,213,501 | +0.20(+0.94%) |
Jul 08, 2014 | 21.07 | 21.17 | 20.84 | 20.89 | 7,094,352 | -0.26(-1.24%) |
Jul 07, 2014 | 21.09 | 21.23 | 20.96 | 21.16 | 5,722,941 | -0.07(-0.35%) |
Jul 03, 2014 | 21.09 | 21.23 | 21.23 | 21.23 | 2,766,348 | +0.19(+0.89%) |
Jul 02, 2014 | 21.06 | 21.16 | 20.96 | 21.04 | 3,140,323 | -0.07(-0.35%) |
Jul 01, 2014 | 20.97 | 21.19 | 20.80 | 21.12 | 6,529,893 | +0.23(+1.12%) |
Jun 30, 2014 | 20.57 | 20.94 | 20.54 | 20.88 | 6,677,781 | +0.36(+1.73%) |
Jun 27, 2014 | 20.57 | 20.98 | 20.53 | 20.53 | 28,861,600 | +0.11(+0.55%) |
Jun 26, 2014 | 20.58 | 20.67 | 20.36 | 20.42 | 7,514,577 | -0.22(-1.09%) |
Jun 25, 2014 | 20.46 | 20.70 | 20.37 | 20.64 | 4,915,305 | +0.13(+0.64%) |
Jun 24, 2014 | 20.60 | 20.80 | 20.47 | 20.51 | 5,725,176 | -0.18(-0.88%) |
Jun 23, 2014 | 20.71 | 20.74 | 20.40 | 20.69 | 9,572,029 | +0.08(+0.39%) |
Jun 20, 2014 | 20.72 | 20.81 | 20.55 | 20.61 | 9,642,571 | -0.02(-0.09%) |
Jun 19, 2014 | 20.50 | 20.68 | 20.28 | 20.63 | 5,828,112 | +0.20(+0.96%) |
Jun 18, 2014 | 20.46 | 20.58 | 20.26 | 20.43 | 5,604,696 | +0.01(+0.05%) |
Jun 17, 2014 | 20.13 | 20.46 | 20.06 | 20.43 | 7,297,077 | +0.36(+1.77%) |
Jun 16, 2014 | 20.07 | 20.18 | 19.94 | 20.07 | 4,339,099 | +0.02(+0.09%) |
Jun 13, 2014 | 20.00 | 20.14 | 19.90 | 20.05 | 3,724,834 | +0.08(+0.42%) |
Jun 12, 2014 | 20.13 | 20.24 | 19.93 | 19.97 | 11,239,856 | -0.15(-0.74%) |
Jun 11, 2014 | 19.98 | 20.20 | 19.95 | 20.12 | 7,933,215 | +0.03(+0.14%) |
Jun 10, 2014 | 19.90 | 20.12 | 19.85 | 20.09 | 8,669,963 | +0.50(+2.53%) |
Jun 06, 2014 | 19.61 | 19.67 | 19.42 | 19.59 | 6,602,073 | +0.20(+1.01%) |
Jun 05, 2014 | 19.48 | 19.49 | 19.07 | 19.39 | 5,201,630 | -0.02(-0.10%) |
Jun 04, 2014 | 19.41 | 19.53 | 19.39 | 19.41 | 5,278,100 | -0.02(-0.10%) |
Jun 03, 2014 | 19.22 | 19.46 | 19.21 | 19.43 | 8,211,016 | +0.12(+0.63%) |