Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.04 | 22.31 | 22.03 | 22.03 | 12,716,114 | -0.09(-0.42%) |
Mar 30, 2015 | 22.06 | 22.31 | 22.06 | 22.13 | 12,467,912 | +0.11(+0.51%) |
Mar 27, 2015 | 21.91 | 22.14 | 21.89 | 22.02 | 15,882,225 | +0.04(+0.20%) |
Mar 26, 2015 | 21.99 | 22.19 | 21.87 | 21.97 | 17,141,402 | -0.21(-0.94%) |
Mar 25, 2015 | 22.78 | 22.78 | 22.16 | 22.18 | 27,701,612 | -0.55(-2.44%) |
Mar 24, 2015 | 22.28 | 22.93 | 22.28 | 22.73 | 32,780,020 | +0.34(+1.52%) |
Mar 23, 2015 | 22.13 | 22.62 | 22.13 | 22.39 | 19,415,564 | +0.26(+1.19%) |
Mar 20, 2015 | 22.24 | 22.38 | 22.13 | 22.13 | 56,500,000 | +0.02(+0.09%) |
Mar 19, 2015 | 21.70 | 22.29 | 21.66 | 22.11 | 35,529,680 | -0.21(-0.94%) |
Mar 18, 2015 | 22.68 | 22.68 | 22.03 | 22.32 | 40,969,872 | -0.41(-1.79%) |
Mar 17, 2015 | 22.75 | 22.88 | 22.48 | 22.73 | 18,037,994 | -0.03(-0.13%) |
Mar 16, 2015 | 22.74 | 22.91 | 22.58 | 22.76 | 16,554,799 | +0.19(+0.85%) |
Mar 13, 2015 | 22.94 | 22.94 | 22.39 | 22.57 | 20,593,378 | -0.13(-0.57%) |
Mar 12, 2015 | 22.94 | 22.98 | 22.57 | 22.70 | 19,436,664 | -0.10(-0.44%) |
Mar 11, 2015 | 22.66 | 23.00 | 22.66 | 22.80 | 28,270,768 | +0.18(+0.79%) |
Mar 10, 2015 | 22.94 | 23.11 | 22.56 | 22.62 | 41,214,556 | -0.61(-2.62%) |
Mar 09, 2015 | 22.87 | 23.28 | 22.82 | 23.23 | 36,055,560 | +0.36(+1.56%) |
Mar 06, 2015 | 22.58 | 23.10 | 22.55 | 22.87 | 36,136,788 | +0.30(+1.34%) |
Mar 05, 2015 | 22.26 | 22.65 | 22.26 | 22.57 | 18,017,272 | +0.29(+1.32%) |
Mar 04, 2015 | 22.10 | 22.46 | 22.01 | 22.28 | 15,158,328 | +0.02(+0.09%) |
Mar 03, 2015 | 22.29 | 22.40 | 22.16 | 22.25 | 12,836,444 | -0.05(-0.21%) |
Mar 02, 2015 | 21.98 | 22.41 | 21.98 | 22.30 | 16,989,230 | +0.18(+0.81%) |
Feb 27, 2015 | 22.42 | 22.42 | 22.06 | 22.12 | 16,411,718 | -0.24(-1.08%) |
Feb 26, 2015 | 22.24 | 22.49 | 22.24 | 22.36 | 14,949,209 | +0.07(+0.33%) |
Feb 25, 2015 | 22.36 | 22.39 | 22.15 | 22.29 | 20,096,158 | -0.02(-0.09%) |
Feb 24, 2015 | 22.18 | 22.36 | 22.11 | 22.31 | 13,195,458 | +0.13(+0.57%) |
Feb 23, 2015 | 22.10 | 22.39 | 22.06 | 22.18 | 21,256,332 | +0.02(+0.09%) |
Feb 20, 2015 | 22.03 | 22.18 | 21.87 | 22.16 | 18,349,224 | +0.14(+0.64%) |
Feb 19, 2015 | 21.76 | 22.04 | 21.56 | 22.02 | 20,397,640 | +0.29(+1.32%) |
Feb 18, 2015 | 21.54 | 21.77 | 21.51 | 21.74 | 15,495,309 | +0.19(+0.86%) |
Feb 17, 2015 | 21.46 | 21.57 | 21.32 | 21.55 | 19,497,520 | -0.02(-0.10%) |
Feb 13, 2015 | 21.02 | 21.57 | 21.57 | 21.57 | 63,971,404 | +0.66(+3.17%) |
Feb 12, 2015 | 21.26 | 21.26 | 20.89 | 20.91 | 23,416,294 | -0.15(-0.73%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.88 | 21.06 | 16,295,956 | -0.05(-0.23%) |
Feb 10, 2015 | 20.80 | 21.23 | 20.58 | 21.11 | 28,602,250 | +0.36(+1.73%) |
Feb 09, 2015 | 20.63 | 20.95 | 20.63 | 20.75 | 11,248,387 | -0.07(-0.31%) |
Feb 06, 2015 | 20.71 | 20.97 | 20.65 | 20.82 | 20,940,044 | +0.08(+0.39%) |
Feb 05, 2015 | 20.57 | 20.82 | 20.52 | 20.74 | 16,144,185 | +0.22(+1.08%) |
Feb 04, 2015 | 20.66 | 20.77 | 20.44 | 20.52 | 17,904,154 | -0.21(-1.00%) |
Feb 03, 2015 | 20.59 | 20.82 | 20.59 | 20.72 | 19,372,122 | +0.21(+1.01%) |
Feb 02, 2015 | 20.29 | 20.59 | 20.07 | 20.52 | 20,361,696 | +0.27(+1.34%) |
Jan 30, 2015 | 20.57 | 20.59 | 20.23 | 20.25 | 27,510,216 | -0.37(-1.78%) |
Jan 29, 2015 | 20.53 | 20.65 | 20.38 | 20.61 | 16,617,694 | +0.05(+0.22%) |
Jan 28, 2015 | 21.03 | 21.12 | 20.55 | 20.57 | 22,491,788 | -0.32(-1.55%) |
Jan 27, 2015 | 21.21 | 21.30 | 20.88 | 20.89 | 24,911,440 | -0.52(-2.44%) |
Jan 26, 2015 | 21.53 | 21.75 | 21.33 | 21.42 | 26,938,638 | -0.27(-1.23%) |
Jan 23, 2015 | 21.77 | 21.88 | 21.51 | 21.68 | 35,050,008 | -0.15(-0.67%) |
Jan 22, 2015 | 21.08 | 21.86 | 21.01 | 21.83 | 78,230,344 | +1.44(+7.05%) |
Jan 21, 2015 | 20.40 | 20.62 | 20.30 | 20.39 | 41,683,488 | -0.11(-0.56%) |
Jan 20, 2015 | 20.59 | 20.66 | 20.22 | 20.51 | 21,778,726 | +0.01(+0.04%) |
Jan 16, 2015 | 20.22 | 20.61 | 20.16 | 20.50 | 25,715,164 | +0.25(+1.22%) |
Jan 15, 2015 | 20.69 | 20.75 | 20.23 | 20.25 | 30,638,952 | -0.39(-1.88%) |
Jan 14, 2015 | 20.77 | 20.91 | 20.44 | 20.64 | 26,022,502 | -0.42(-2.00%) |
Jan 13, 2015 | 21.32 | 21.55 | 20.98 | 21.06 | 16,932,226 | -0.03(-0.13%) |
Jan 12, 2015 | 21.26 | 21.34 | 21.00 | 21.09 | 11,860,404 | -0.16(-0.77%) |
Jan 09, 2015 | 21.52 | 21.56 | 21.20 | 21.25 | 18,346,800 | -0.30(-1.38%) |
Jan 08, 2015 | 21.13 | 21.55 | 21.13 | 21.55 | 26,715,676 | +0.57(+2.70%) |
Jan 07, 2015 | 21.08 | 21.19 | 20.80 | 20.98 | 24,217,694 | -0.04(-0.17%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.89 | 21.02 | 25,258,882 | -0.27(-1.28%) |
Jan 05, 2015 | 21.34 | 21.48 | 21.12 | 21.29 | 19,043,192 | -0.18(-0.84%) |
Jan 02, 2015 | 21.54 | 21.71 | 21.29 | 21.47 | 15,447,531 | +0.03(+0.16%) |
Dec 31, 2014 | 21.80 | 21.44 | 21.44 | 21.44 | 36,806,048 | -0.42(-1.91%) |
Dec 30, 2014 | 21.72 | 21.96 | 21.71 | 21.86 | 11,513,426 | +0.07(+0.32%) |
Dec 29, 2014 | 21.83 | 21.94 | 21.71 | 21.79 | 9,359,176 | -0.00(-0.02%) |
Dec 26, 2014 | 21.90 | 21.90 | 21.75 | 21.79 | 7,499,332 | -0.02(-0.10%) |
Dec 24, 2014 | 21.94 | 21.81 | 21.81 | 21.81 | 10,955,300 | -0.05(-0.22%) |
Dec 23, 2014 | 22.05 | 22.06 | 21.86 | 21.86 | 14,889,654 | -0.04(-0.18%) |
Dec 22, 2014 | 21.95 | 22.13 | 21.80 | 21.90 | 35,183,700 | +0.07(+0.33%) |
Dec 19, 2014 | 21.97 | 22.04 | 21.76 | 21.83 | 41,317,576 | -0.15(-0.68%) |
Dec 18, 2014 | 21.78 | 21.98 | 21.73 | 21.98 | 23,616,858 | +0.43(+1.99%) |
Dec 17, 2014 | 21.38 | 21.57 | 21.27 | 21.55 | 27,558,122 | +0.18(+0.83%) |
Dec 16, 2014 | 21.16 | 21.69 | 21.07 | 21.37 | 39,758,220 | +0.19(+0.90%) |
Dec 15, 2014 | 21.34 | 21.66 | 21.11 | 21.18 | 19,542,346 | -0.13(-0.59%) |
Dec 12, 2014 | 21.46 | 21.69 | 21.30 | 21.30 | 24,910,008 | -0.39(-1.79%) |
Dec 11, 2014 | 21.17 | 22.02 | 21.13 | 21.69 | 62,111,580 | +0.58(+2.74%) |
Dec 10, 2014 | 21.02 | 21.24 | 20.97 | 21.11 | 42,573,324 | -0.05(-0.23%) |
Dec 09, 2014 | 20.85 | 21.21 | 20.84 | 21.16 | 28,853,898 | +0.10(+0.45%) |
Dec 08, 2014 | 21.14 | 21.26 | 20.92 | 21.07 | 34,627,656 | +0.13(+0.62%) |
Dec 05, 2014 | 20.97 | 20.97 | 20.82 | 20.94 | 14,631,856 | +0.05(+0.26%) |
Dec 04, 2014 | 20.87 | 20.92 | 20.80 | 20.88 | 14,841,849 | -0.05(-0.26%) |
Dec 03, 2014 | 21.02 | 21.02 | 20.82 | 20.94 | 14,100,318 | -0.08(-0.38%) |
Dec 02, 2014 | 20.96 | 21.16 | 20.84 | 21.02 | 15,651,444 | +0.06(+0.27%) |
Dec 01, 2014 | 20.92 | 21.06 | 20.79 | 20.96 | 17,909,812 | -0.00(-0.02%) |
Nov 28, 2014 | 20.97 | 21.09 | 20.85 | 20.96 | 7,773,598 | +0.12(+0.57%) |
Nov 26, 2014 | 20.84 | 20.85 | 20.85 | 20.85 | 24,813,358 | +0.06(+0.31%) |
Nov 25, 2014 | 20.72 | 20.89 | 20.72 | 20.78 | 17,369,448 | +0.00(+0.02%) |
Nov 24, 2014 | 20.89 | 20.90 | 20.72 | 20.78 | 15,881,722 | -0.01(-0.05%) |
Nov 21, 2014 | 20.92 | 20.95 | 20.72 | 20.79 | 22,093,564 | -0.05(-0.22%) |
Nov 20, 2014 | 20.82 | 20.90 | 20.75 | 20.84 | 14,539,119 | -0.15(-0.73%) |
Nov 19, 2014 | 21.14 | 21.14 | 20.73 | 20.99 | 17,594,490 | -0.17(-0.79%) |
Nov 18, 2014 | 20.94 | 21.26 | 20.90 | 21.16 | 18,206,772 | +0.21(+1.01%) |
Nov 17, 2014 | 20.77 | 21.05 | 20.77 | 20.94 | 20,352,462 | +0.18(+0.86%) |
Nov 14, 2014 | 20.73 | 20.86 | 20.65 | 20.77 | 13,016,766 | -0.00(-0.02%) |
Nov 13, 2014 | 20.65 | 20.87 | 20.60 | 20.77 | 20,451,852 | +0.12(+0.57%) |
Nov 12, 2014 | 20.56 | 20.76 | 20.36 | 20.65 | 15,860,411 | -0.05(-0.24%) |
Nov 11, 2014 | 20.69 | 20.77 | 20.43 | 20.70 | 18,572,112 | +0.11(+0.56%) |
Nov 10, 2014 | 20.43 | 20.61 | 20.35 | 20.59 | 13,781,561 | +0.14(+0.70%) |
Nov 07, 2014 | 20.38 | 20.53 | 20.29 | 20.44 | 14,175,097 | +0.10(+0.48%) |
Nov 06, 2014 | 20.48 | 20.50 | 20.24 | 20.35 | 15,427,178 | -0.12(-0.61%) |
Nov 05, 2014 | 20.43 | 20.53 | 20.37 | 20.47 | 28,171,110 | +0.12(+0.59%) |
Nov 04, 2014 | 20.08 | 20.37 | 20.00 | 20.35 | 20,229,226 | +0.22(+1.08%) |
Nov 03, 2014 | 19.99 | 20.23 | 19.98 | 20.13 | 18,286,898 | +0.08(+0.38%) |
Oct 31, 2014 | 20.12 | 20.14 | 19.86 | 20.06 | 21,722,498 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,122,876 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.64 | 19.38 | 19.61 | 19,169,168 | +0.05(+0.25%) |
Oct 28, 2014 | 19.62 | 19.62 | 19.48 | 19.56 | 21,217,688 | +0.00(+0.02%) |
Oct 27, 2014 | 19.52 | 19.53 | 19.53 | 19.56 | 18,216,456 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.59 | 19.32 | 19.53 | 16,720,627 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.51 | 19.24 | 19.40 | 28,262,530 | +0.25(+1.32%) |
Oct 22, 2014 | 19.56 | 19.72 | 19.09 | 19.15 | 35,495,956 | -0.28(-1.43%) |
Oct 21, 2014 | 18.97 | 19.47 | 18.92 | 19.43 | 36,542,104 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.86 | 18.30 | 18.80 | 32,715,796 | +0.48(+2.61%) |
Oct 17, 2014 | 18.43 | 18.56 | 18.31 | 18.32 | 36,496,608 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.60 | 17.70 | 18.29 | 99,840,904 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.69 | 19.19 | 43,970,272 | -0.13(-0.69%) |
Oct 14, 2014 | 19.46 | 19.67 | 19.24 | 19.33 | 32,493,842 | +0.05(+0.26%) |
Oct 13, 2014 | 19.70 | 19.84 | 19.24 | 19.28 | 25,268,902 | -0.53(-2.70%) |
Oct 10, 2014 | 20.17 | 20.19 | 19.80 | 19.81 | 23,919,584 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.17 | 20.19 | 23,430,872 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.33 | 20.82 | 40,200,076 | +0.59(+2.91%) |
Oct 07, 2014 | 20.33 | 20.51 | 20.22 | 20.24 | 25,191,484 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.43 | 20.46 | 24,409,600 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.69 | 20.80 | 25,050,188 | -0.16(-0.77%) |
Oct 02, 2014 | 21.10 | 21.25 | 20.77 | 20.96 | 32,777,872 | -0.23(-1.08%) |
Oct 01, 2014 | 21.07 | 21.42 | 21.00 | 21.19 | 63,607,064 | -0.45(-2.07%) |
Sep 30, 2014 | 21.63 | 21.89 | 21.37 | 21.63 | 202,176,432 | +1.52(+7.54%) |
Sep 29, 2014 | 20.06 | 20.25 | 19.98 | 20.12 | 18,314,282 | -0.10(-0.51%) |
Sep 26, 2014 | 19.86 | 20.30 | 19.85 | 20.22 | 19,813,838 | +0.30(+1.50%) |
Sep 25, 2014 | 20.15 | 20.22 | 19.87 | 19.92 | 19,679,498 | -0.30(-1.47%) |
Sep 24, 2014 | 20.17 | 20.32 | 20.11 | 20.22 | 22,945,978 | +0.07(+0.36%) |
Sep 23, 2014 | 19.98 | 20.26 | 19.93 | 20.15 | 29,403,126 | +0.10(+0.51%) |
Sep 22, 2014 | 19.97 | 20.06 | 19.80 | 20.04 | 24,871,782 | +0.03(+0.13%) |
Sep 19, 2014 | 20.20 | 20.27 | 19.99 | 20.02 | 53,442,520 | -0.11(-0.57%) |
Sep 18, 2014 | 19.86 | 20.14 | 19.78 | 20.13 | 32,435,062 | +0.29(+1.44%) |
Sep 17, 2014 | 19.76 | 19.92 | 19.64 | 19.85 | 30,042,284 | +0.13(+0.66%) |
Sep 16, 2014 | 19.47 | 19.82 | 19.31 | 19.72 | 35,737,560 | +0.25(+1.28%) |
Sep 15, 2014 | 19.95 | 19.98 | 19.39 | 19.47 | 33,406,522 | -0.47(-2.36%) |
Sep 12, 2014 | 19.33 | 20.27 | 19.12 | 19.94 | 110,914,400 | +0.58(+2.98%) |
Sep 11, 2014 | 19.40 | 19.59 | 19.30 | 19.36 | 44,421,596 | -0.16(-0.82%) |
Sep 10, 2014 | 19.67 | 19.69 | 19.31 | 19.52 | 81,150,136 | -0.62(-3.09%) |
Sep 09, 2014 | 20.77 | 21.01 | 20.03 | 20.14 | 52,949,092 | -0.57(-2.77%) |
Sep 08, 2014 | 20.54 | 20.74 | 20.43 | 20.72 | 23,733,848 | +0.13(+0.61%) |
Sep 05, 2014 | 20.74 | 20.79 | 20.38 | 20.59 | 42,416,416 | -0.21(-0.99%) |
Sep 04, 2014 | 20.93 | 21.18 | 20.62 | 20.80 | 34,248,404 | -0.04(-0.20%) |
Sep 03, 2014 | 21.06 | 21.13 | 20.76 | 20.84 | 21,248,548 | -0.13(-0.60%) |
Sep 02, 2014 | 21.19 | 21.24 | 20.89 | 20.96 | 29,261,766 | -0.24(-1.12%) |
Aug 29, 2014 | 21.30 | 21.20 | 21.20 | 21.20 | 53,852,716 | +0.03(+0.13%) |
Aug 28, 2014 | 21.34 | 21.34 | 21.02 | 21.18 | 25,137,012 | -0.19(-0.88%) |
Aug 27, 2014 | 21.50 | 21.65 | 21.31 | 21.36 | 19,854,676 | -0.13(-0.59%) |
Aug 26, 2014 | 21.20 | 21.58 | 21.17 | 21.49 | 23,560,028 | +0.29(+1.37%) |
Aug 25, 2014 | 21.24 | 21.44 | 21.16 | 21.20 | 17,626,686 | -0.00(-0.02%) |
Aug 22, 2014 | 21.28 | 21.39 | 21.10 | 21.20 | 30,752,128 | -0.15(-0.70%) |
Aug 21, 2014 | 20.45 | 21.79 | 20.44 | 21.35 | 132,025,000 | +0.95(+4.66%) |
Aug 20, 2014 | 20.44 | 20.50 | 20.35 | 20.40 | 19,618,896 | -0.13(-0.65%) |
Aug 19, 2014 | 20.35 | 20.54 | 20.30 | 20.53 | 21,255,248 | +0.24(+1.21%) |
Aug 18, 2014 | 20.27 | 20.31 | 20.17 | 20.29 | 23,233,464 | +0.18(+0.89%) |
Aug 15, 2014 | 20.39 | 20.39 | 20.09 | 20.11 | 35,571,432 | -0.11(-0.55%) |
Aug 14, 2014 | 20.20 | 20.31 | 20.17 | 20.22 | 25,995,662 | -0.00(-0.02%) |
Aug 13, 2014 | 20.16 | 20.30 | 20.06 | 20.22 | 32,394,572 | -0.19(-0.92%) |
Aug 12, 2014 | 20.58 | 20.60 | 20.32 | 20.41 | 20,205,874 | -0.17(-0.84%) |
Aug 11, 2014 | 20.72 | 20.80 | 20.53 | 20.58 | 20,775,104 | -0.08(-0.39%) |
Aug 08, 2014 | 20.47 | 20.67 | 20.30 | 20.66 | 27,032,808 | +0.20(+0.99%) |
Aug 07, 2014 | 20.51 | 20.72 | 20.41 | 20.46 | 26,306,804 | +0.04(+0.19%) |
Aug 06, 2014 | 20.23 | 20.51 | 20.17 | 20.42 | 26,726,082 | +0.08(+0.38%) |
Aug 05, 2014 | 20.25 | 20.37 | 20.18 | 20.35 | 28,749,262 | +0.08(+0.38%) |
Aug 04, 2014 | 20.02 | 20.30 | 19.96 | 20.27 | 31,309,490 | +0.20(+1.01%) |
Aug 01, 2014 | 20.16 | 20.21 | 19.92 | 20.07 | 33,622,480 | -0.11(-0.57%) |
Jul 31, 2014 | 20.22 | 20.27 | 20.12 | 20.18 | 30,046,930 | -0.15(-0.75%) |
Jul 30, 2014 | 20.35 | 20.47 | 20.16 | 20.33 | 23,844,538 | +0.01(+0.04%) |
Jul 29, 2014 | 20.29 | 20.39 | 20.15 | 20.33 | 31,452,382 | +0.11(+0.53%) |
Jul 28, 2014 | 20.21 | 20.28 | 19.95 | 20.22 | 24,613,348 | +0.07(+0.34%) |
Jul 25, 2014 | 20.16 | 20.29 | 20.07 | 20.15 | 29,451,700 | -0.18(-0.90%) |
Jul 24, 2014 | 20.06 | 20.44 | 20.06 | 20.33 | 42,542,392 | +0.22(+1.08%) |
Jul 23, 2014 | 19.86 | 20.14 | 19.82 | 20.12 | 36,273,724 | +0.23(+1.17%) |
Jul 22, 2014 | 19.82 | 19.98 | 19.75 | 19.88 | 27,235,922 | +0.13(+0.68%) |
Jul 21, 2014 | 19.59 | 19.81 | 19.50 | 19.75 | 25,261,830 | +0.08(+0.43%) |
Jul 18, 2014 | 19.46 | 19.73 | 19.32 | 19.67 | 33,895,796 | +0.17(+0.88%) |
Jul 17, 2014 | 19.52 | 19.80 | 19.42 | 19.49 | 56,721,184 | +0.13(+0.65%) |
Jul 16, 2014 | 19.49 | 19.55 | 19.29 | 19.37 | 35,141,524 | -0.04(-0.23%) |
Jul 15, 2014 | 19.65 | 19.67 | 19.30 | 19.41 | 24,684,236 | -0.13(-0.67%) |
Jul 14, 2014 | 19.58 | 19.60 | 19.36 | 19.54 | 24,403,836 | -0.13(-0.66%) |
Jul 11, 2014 | 19.48 | 19.80 | 19.48 | 19.67 | 36,367,248 | +0.45(+2.31%) |
Jul 10, 2014 | 19.18 | 19.31 | 19.00 | 19.23 | 21,768,868 | -0.23(-1.17%) |
Jul 09, 2014 | 19.22 | 19.46 | 19.10 | 19.46 | 21,884,092 | +0.29(+1.49%) |
Jul 08, 2014 | 19.33 | 19.39 | 19.10 | 19.17 | 34,195,532 | -0.21(-1.10%) |
Jul 07, 2014 | 19.46 | 19.48 | 19.33 | 19.38 | 18,860,626 | -0.08(-0.39%) |
Jul 03, 2014 | 19.47 | 19.46 | 19.46 | 19.46 | 28,684,924 | +0.15(+0.77%) |
Jul 02, 2014 | 19.30 | 19.41 | 19.29 | 19.31 | 24,440,798 | +0.02(+0.10%) |
Jul 01, 2014 | 19.17 | 19.35 | 19.13 | 19.29 | 23,047,906 | +0.17(+0.88%) |
Jun 30, 2014 | 19.17 | 19.17 | 19.02 | 19.12 | 27,756,758 | -0.01(-0.04%) |
Jun 27, 2014 | 18.94 | 19.17 | 18.88 | 19.13 | 28,909,920 | +0.23(+1.23%) |
Jun 26, 2014 | 18.91 | 18.97 | 18.73 | 18.90 | 21,105,556 | +0.06(+0.30%) |
Jun 25, 2014 | 18.64 | 18.91 | 18.59 | 18.84 | 23,286,794 | +0.18(+0.96%) |
Jun 24, 2014 | 18.87 | 18.91 | 18.63 | 18.66 | 29,555,552 | -0.21(-1.09%) |
Jun 23, 2014 | 18.90 | 18.97 | 18.68 | 18.87 | 24,660,386 | +0.02(+0.10%) |
Jun 20, 2014 | 19.00 | 19.01 | 18.70 | 18.85 | 48,614,684 | -0.10(-0.52%) |
Jun 19, 2014 | 18.99 | 19.02 | 18.91 | 18.95 | 31,205,908 | -0.02(-0.12%) |
Jun 18, 2014 | 18.79 | 19.00 | 18.67 | 18.97 | 24,126,986 | +0.23(+1.22%) |
Jun 17, 2014 | 18.68 | 18.80 | 18.63 | 18.74 | 22,598,032 | +0.02(+0.12%) |
Jun 16, 2014 | 18.69 | 18.78 | 18.62 | 18.72 | 20,169,450 | -0.02(-0.08%) |
Jun 13, 2014 | 18.63 | 18.82 | 18.57 | 18.73 | 23,769,062 | +0.18(+0.99%) |
Jun 12, 2014 | 18.67 | 18.76 | 18.53 | 18.55 | 35,091,812 | -0.10(-0.55%) |
Jun 11, 2014 | 18.45 | 18.68 | 18.39 | 18.65 | 40,033,692 | +0.22(+1.20%) |
Jun 10, 2014 | 18.59 | 18.65 | 18.40 | 18.43 | 94,087,616 | -0.55(-2.92%) |
Jun 06, 2014 | 19.44 | 19.44 | 18.91 | 18.99 | 56,060,908 | -0.33(-1.73%) |
Jun 05, 2014 | 19.35 | 19.35 | 19.13 | 19.32 | 31,413,498 | +0.05(+0.25%) |
Jun 04, 2014 | 19.25 | 19.39 | 19.07 | 19.27 | 17,308,814 | +0.01(+0.06%) |
Jun 03, 2014 | 19.27 | 19.45 | 19.20 | 19.26 | 22,518,046 | -0.03(-0.14%) |
Jun 02, 2014 | 19.36 | 19.46 | 19.23 | 19.29 | 20,043,118 | -0.09(-0.47%) |
May 30, 2014 | 19.23 | 19.40 | 19.03 | 19.38 | 40,412,620 | +0.23(+1.18%) |
May 29, 2014 | 19.35 | 19.40 | 19.09 | 19.15 | 43,833,236 | -0.10(-0.50%) |
May 28, 2014 | 19.77 | 19.78 | 19.22 | 19.25 | 48,126,584 | -0.53(-2.67%) |
May 27, 2014 | 19.98 | 19.99 | 19.75 | 19.78 | 26,990,760 | -0.10(-0.48%) |
May 23, 2014 | 19.75 | 19.87 | 19.87 | 19.87 | 44,307,308 | +0.29(+1.46%) |
May 22, 2014 | 19.86 | 19.89 | 19.58 | 19.59 | 23,590,352 | -0.23(-1.18%) |
May 21, 2014 | 19.43 | 19.82 | 19.22 | 19.82 | 45,521,756 | -0.03(-0.15%) |
May 20, 2014 | 19.94 | 19.95 | 19.73 | 19.85 | 16,544,956 | -0.14(-0.71%) |
May 19, 2014 | 19.77 | 20.04 | 19.73 | 19.99 | 21,500,520 | +0.15(+0.73%) |
May 16, 2014 | 19.73 | 20.05 | 19.48 | 19.85 | 48,394,896 | +0.23(+1.15%) |
May 15, 2014 | 19.56 | 19.66 | 19.35 | 19.62 | 32,805,094 | -0.11(-0.56%) |
May 14, 2014 | 19.78 | 19.90 | 19.71 | 19.73 | 29,099,212 | +0.03(+0.14%) |
May 13, 2014 | 19.64 | 19.78 | 19.58 | 19.70 | 33,080,748 | +0.10(+0.49%) |
May 12, 2014 | 19.45 | 19.63 | 19.37 | 19.61 | 33,347,394 | +0.30(+1.56%) |
May 09, 2014 | 19.29 | 19.43 | 19.22 | 19.31 | 37,141,692 | +0.11(+0.55%) |
May 08, 2014 | 19.34 | 19.56 | 19.11 | 19.20 | 34,076,276 | -0.12(-0.61%) |
May 07, 2014 | 19.41 | 19.50 | 19.01 | 19.32 | 51,877,668 | -0.15(-0.75%) |
May 06, 2014 | 19.89 | 19.89 | 19.44 | 19.46 | 37,934,700 | -0.40(-2.02%) |
May 05, 2014 | 19.79 | 20.00 | 19.70 | 19.86 | 28,520,580 | -0.00(-0.02%) |
May 02, 2014 | 19.76 | 20.07 | 19.75 | 19.87 | 31,963,532 | +0.12(+0.62%) |
May 01, 2014 | 19.87 | 20.15 | 19.74 | 19.75 | 33,437,342 | -0.05(-0.27%) |
Apr 30, 2014 | 19.85 | 20.02 | 19.44 | 19.80 | 84,826,840 | -1.04(-4.97%) |
Apr 29, 2014 | 20.59 | 20.88 | 20.40 | 20.84 | 34,768,776 | +0.34(+1.68%) |
Apr 28, 2014 | 20.67 | 20.67 | 20.23 | 20.49 | 25,381,250 | -0.03(-0.15%) |
Apr 25, 2014 | 20.85 | 20.93 | 20.42 | 20.52 | 25,246,732 | -0.43(-2.04%) |
Apr 24, 2014 | 21.19 | 21.24 | 20.80 | 20.95 | 20,071,018 | -0.04(-0.18%) |
Apr 23, 2014 | 21.22 | 21.23 | 20.87 | 20.99 | 17,242,450 | -0.20(-0.96%) |
Apr 22, 2014 | 20.96 | 21.25 | 20.84 | 21.19 | 19,444,408 | +0.21(+0.98%) |
Apr 21, 2014 | 21.00 | 21.01 | 20.75 | 20.98 | 15,040,257 | -0.02(-0.07%) |
Apr 17, 2014 | 20.81 | 21.00 | 21.00 | 21.00 | 46,734,952 | +0.11(+0.51%) |
Apr 16, 2014 | 20.71 | 20.96 | 20.60 | 20.89 | 18,677,450 | +0.30(+1.47%) |
Apr 15, 2014 | 20.58 | 20.72 | 20.22 | 20.59 | 27,986,186 | -0.03(-0.15%) |
Apr 14, 2014 | 20.53 | 20.66 | 20.36 | 20.62 | 31,344,822 | +0.20(+0.97%) |
Apr 11, 2014 | 20.59 | 20.79 | 20.37 | 20.42 | 33,331,532 | -0.24(-1.15%) |
Apr 10, 2014 | 21.02 | 21.11 | 20.59 | 20.66 | 76,462,216 | -0.69(-3.24%) |
Apr 09, 2014 | 20.98 | 21.38 | 20.96 | 21.35 | 28,351,200 | +0.42(+1.99%) |
Apr 08, 2014 | 20.54 | 21.01 | 20.40 | 20.93 | 49,005,560 | +0.71(+3.49%) |
Apr 07, 2014 | 20.64 | 20.68 | 20.19 | 20.23 | 43,852,952 | -0.40(-1.94%) |
Apr 04, 2014 | 21.08 | 21.20 | 20.58 | 20.63 | 41,775,780 | -0.22(-1.06%) |
Apr 03, 2014 | 21.02 | 21.10 | 20.74 | 20.85 | 29,443,076 | -0.33(-1.57%) |
Apr 02, 2014 | 21.45 | 21.49 | 21.12 | 21.18 | 24,679,128 | -0.23(-1.05%) |