Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.55 | 24.94 | 24.37 | 24.42 | 41,099,056 | -0.15(-0.60%) |
Mar 30, 2015 | 24.73 | 25.07 | 24.45 | 24.57 | 65,800,728 | -0.42(-1.69%) |
Mar 27, 2015 | 23.44 | 25.76 | 23.31 | 24.99 | 94,569,856 | +1.50(+6.38%) |
Mar 26, 2015 | 23.04 | 23.74 | 22.89 | 23.49 | 58,196,244 | +0.15(+0.64%) |
Mar 25, 2015 | 24.06 | 24.12 | 23.32 | 23.34 | 48,259,848 | -0.70(-2.92%) |
Mar 24, 2015 | 24.34 | 24.46 | 24.01 | 24.05 | 36,454,252 | -0.32(-1.31%) |
Mar 23, 2015 | 24.44 | 24.83 | 24.37 | 24.37 | 38,020,372 | -0.09(-0.35%) |
Mar 20, 2015 | 24.20 | 24.69 | 24.16 | 24.45 | 82,943,264 | +0.45(+1.85%) |
Mar 19, 2015 | 24.04 | 24.29 | 23.97 | 24.01 | 35,102,300 | -0.12(-0.49%) |
Mar 18, 2015 | 23.75 | 24.37 | 23.66 | 24.12 | 51,001,544 | +0.23(+0.98%) |
Mar 17, 2015 | 23.88 | 24.00 | 23.75 | 23.89 | 37,406,436 | -0.19(-0.78%) |
Mar 16, 2015 | 24.16 | 24.30 | 23.94 | 24.08 | 42,346,304 | -0.08(-0.32%) |
Mar 13, 2015 | 23.92 | 24.19 | 23.71 | 24.16 | 61,403,200 | +0.10(+0.42%) |
Mar 12, 2015 | 24.22 | 24.68 | 23.89 | 24.05 | 137,513,008 | -1.19(-4.73%) |
Mar 11, 2015 | 24.97 | 25.74 | 24.95 | 25.25 | 63,615,728 | +0.49(+1.99%) |
Mar 10, 2015 | 25.18 | 25.31 | 24.60 | 24.76 | 64,371,648 | -0.80(-3.12%) |
Mar 09, 2015 | 25.93 | 25.98 | 25.37 | 25.55 | 42,328,572 | -0.37(-1.42%) |
Mar 06, 2015 | 26.19 | 26.30 | 25.84 | 25.92 | 41,451,908 | -0.42(-1.60%) |
Mar 05, 2015 | 26.76 | 26.94 | 26.23 | 26.34 | 27,154,028 | -0.30(-1.14%) |
Mar 04, 2015 | 26.44 | 26.87 | 26.36 | 26.65 | 29,409,630 | +0.02(+0.07%) |
Mar 03, 2015 | 26.51 | 26.76 | 26.48 | 26.63 | 34,950,688 | +0.03(+0.10%) |
Mar 02, 2015 | 26.00 | 26.65 | 25.87 | 26.60 | 32,529,424 | +0.63(+2.44%) |
Feb 27, 2015 | 26.26 | 26.27 | 25.94 | 25.97 | 31,277,730 | -0.31(-1.19%) |
Feb 26, 2015 | 26.26 | 26.46 | 26.11 | 26.28 | 33,197,624 | -0.23(-0.87%) |
Feb 25, 2015 | 26.58 | 26.67 | 26.39 | 26.51 | 31,609,128 | -0.36(-1.35%) |
Feb 24, 2015 | 26.25 | 26.94 | 26.17 | 26.87 | 37,904,424 | +0.51(+1.93%) |
Feb 23, 2015 | 26.87 | 26.94 | 26.23 | 26.37 | 32,733,474 | -0.51(-1.89%) |
Feb 20, 2015 | 26.67 | 27.00 | 26.48 | 26.87 | 26,832,386 | +0.16(+0.58%) |
Feb 19, 2015 | 26.75 | 26.88 | 26.59 | 26.72 | 14,107,317 | -0.04(-0.16%) |
Feb 18, 2015 | 27.06 | 27.11 | 26.70 | 26.76 | 25,599,454 | -0.37(-1.35%) |
Feb 17, 2015 | 26.87 | 27.14 | 26.76 | 27.13 | 24,802,532 | +0.29(+1.09%) |
Feb 13, 2015 | 26.75 | 26.83 | 26.83 | 26.83 | 23,096,476 | +0.18(+0.69%) |
Feb 12, 2015 | 26.54 | 26.65 | 26.37 | 26.65 | 25,664,718 | +0.45(+1.71%) |
Feb 11, 2015 | 26.30 | 26.37 | 26.02 | 26.20 | 23,513,050 | -0.12(-0.44%) |
Feb 10, 2015 | 25.93 | 26.34 | 25.81 | 26.32 | 25,863,332 | +0.60(+2.34%) |
Feb 09, 2015 | 25.77 | 25.96 | 25.51 | 25.72 | 36,755,688 | -0.29(-1.10%) |
Feb 06, 2015 | 26.49 | 26.55 | 25.88 | 26.00 | 37,571,288 | -0.50(-1.90%) |
Feb 05, 2015 | 26.30 | 26.55 | 26.12 | 26.51 | 26,231,510 | +0.27(+1.01%) |
Feb 04, 2015 | 26.30 | 26.42 | 26.18 | 26.24 | 32,077,186 | +0.11(+0.42%) |
Feb 03, 2015 | 26.19 | 26.40 | 25.29 | 26.13 | 46,469,836 | +0.04(+0.15%) |
Feb 02, 2015 | 25.64 | 26.17 | 25.32 | 26.09 | 49,918,292 | +0.47(+1.85%) |
Jan 30, 2015 | 26.13 | 26.30 | 25.59 | 25.62 | 49,933,988 | -0.91(-3.42%) |
Jan 29, 2015 | 26.24 | 26.58 | 25.95 | 26.53 | 38,119,940 | +0.34(+1.29%) |
Jan 28, 2015 | 26.73 | 26.91 | 26.15 | 26.19 | 45,033,564 | -0.32(-1.20%) |
Jan 27, 2015 | 26.67 | 26.92 | 26.18 | 26.51 | 75,377,120 | -1.26(-4.52%) |
Jan 26, 2015 | 28.06 | 28.15 | 27.58 | 27.76 | 39,834,920 | -0.50(-1.76%) |
Jan 23, 2015 | 28.66 | 28.71 | 28.21 | 28.26 | 35,370,652 | -0.36(-1.26%) |
Jan 22, 2015 | 28.35 | 28.69 | 28.02 | 28.62 | 41,019,216 | +0.33(+1.18%) |
Jan 21, 2015 | 27.80 | 28.44 | 27.74 | 28.29 | 35,387,520 | +0.30(+1.08%) |
Jan 20, 2015 | 27.99 | 28.27 | 27.58 | 27.98 | 46,294,312 | -0.28(-0.99%) |
Jan 16, 2015 | 28.01 | 28.26 | 28.26 | 28.26 | 81,004,264 | +0.20(+0.72%) |
Jan 15, 2015 | 28.33 | 28.60 | 27.94 | 28.06 | 60,715,748 | -0.12(-0.44%) |
Jan 14, 2015 | 28.17 | 28.62 | 27.85 | 28.19 | 44,167,840 | -0.12(-0.41%) |
Jan 13, 2015 | 28.59 | 29.07 | 28.14 | 28.30 | 40,575,512 | -0.08(-0.27%) |
Jan 12, 2015 | 28.61 | 28.69 | 28.09 | 28.38 | 37,910,808 | -0.12(-0.44%) |
Jan 09, 2015 | 28.51 | 28.78 | 28.23 | 28.50 | 29,468,636 | +0.05(+0.19%) |
Jan 08, 2015 | 28.20 | 28.69 | 28.12 | 28.45 | 40,938,668 | +0.52(+1.86%) |
Jan 07, 2015 | 27.64 | 27.97 | 27.35 | 27.93 | 35,753,820 | +0.57(+2.10%) |
Jan 06, 2015 | 27.98 | 28.09 | 27.34 | 27.36 | 39,773,284 | -0.52(-1.86%) |
Jan 05, 2015 | 28.07 | 28.26 | 27.87 | 27.88 | 42,266,420 | -0.32(-1.13%) |
Jan 02, 2015 | 28.43 | 28.81 | 28.00 | 28.19 | 30,442,412 | +0.05(+0.19%) |
Dec 31, 2014 | 28.40 | 28.14 | 28.14 | 28.14 | 26,300,122 | -0.36(-1.28%) |
Dec 30, 2014 | 28.75 | 28.84 | 28.50 | 28.50 | 19,620,430 | -0.33(-1.13%) |
Dec 29, 2014 | 29.04 | 29.09 | 28.82 | 28.83 | 15,737,579 | -0.29(-0.99%) |
Dec 26, 2014 | 29.09 | 29.27 | 29.09 | 29.12 | 18,102,710 | +0.09(+0.29%) |
Dec 24, 2014 | 29.05 | 29.03 | 29.03 | 29.03 | 15,616,213 | +0.01(+0.03%) |
Dec 23, 2014 | 29.00 | 29.23 | 28.92 | 29.02 | 28,590,256 | +0.17(+0.59%) |
Dec 22, 2014 | 28.22 | 28.89 | 28.22 | 28.85 | 37,648,700 | +0.65(+2.31%) |
Dec 19, 2014 | 28.71 | 28.81 | 28.09 | 28.20 | 99,026,296 | -0.50(-1.76%) |
Dec 18, 2014 | 28.50 | 28.71 | 28.25 | 28.71 | 41,360,276 | +0.60(+2.15%) |
Dec 17, 2014 | 27.62 | 28.17 | 27.40 | 28.10 | 40,755,852 | +0.53(+1.91%) |
Dec 16, 2014 | 27.81 | 28.30 | 27.57 | 27.57 | 40,191,212 | -0.28(-1.00%) |
Dec 15, 2014 | 28.22 | 28.52 | 27.84 | 27.85 | 39,471,316 | -0.24(-0.84%) |
Dec 12, 2014 | 28.26 | 28.55 | 28.09 | 28.09 | 37,815,100 | -0.37(-1.29%) |
Dec 11, 2014 | 28.30 | 28.85 | 28.26 | 28.46 | 32,355,684 | +0.22(+0.77%) |
Dec 10, 2014 | 28.64 | 28.71 | 28.15 | 28.24 | 35,462,308 | -0.36(-1.27%) |
Dec 09, 2014 | 28.43 | 28.76 | 28.15 | 28.61 | 36,719,552 | -0.24(-0.83%) |
Dec 08, 2014 | 29.05 | 29.26 | 28.64 | 28.85 | 36,281,916 | -0.36(-1.25%) |
Dec 05, 2014 | 29.13 | 29.39 | 29.09 | 29.21 | 26,472,932 | +0.16(+0.56%) |
Dec 04, 2014 | 29.00 | 29.05 | 28.72 | 29.05 | 30,172,432 | +0.02(+0.08%) |
Dec 03, 2014 | 29.22 | 29.38 | 29.01 | 29.02 | 39,534,644 | -0.13(-0.45%) |
Dec 02, 2014 | 28.83 | 29.16 | 28.83 | 29.16 | 36,570,944 | +0.33(+1.16%) |
Dec 01, 2014 | 28.85 | 29.17 | 28.61 | 28.82 | 39,844,256 | -0.06(-0.21%) |
Nov 28, 2014 | 28.72 | 29.23 | 28.64 | 28.88 | 24,668,628 | +0.27(+0.95%) |
Nov 26, 2014 | 28.20 | 28.61 | 28.61 | 28.61 | 31,028,408 | +0.45(+1.60%) |
Nov 25, 2014 | 28.19 | 28.29 | 28.03 | 28.16 | 37,513,272 | +0.05(+0.19%) |
Nov 24, 2014 | 27.83 | 28.25 | 27.79 | 28.11 | 42,965,644 | +0.51(+1.85%) |
Nov 21, 2014 | 27.90 | 28.27 | 27.53 | 27.60 | 73,149,632 | -0.28(-1.00%) |
Nov 20, 2014 | 26.47 | 27.89 | 26.36 | 27.88 | 79,939,784 | +1.24(+4.66%) |
Nov 19, 2014 | 26.90 | 26.98 | 26.56 | 26.64 | 27,455,524 | -0.28(-1.04%) |
Nov 18, 2014 | 26.51 | 27.06 | 26.49 | 26.91 | 39,557,500 | +0.36(+1.37%) |
Nov 17, 2014 | 26.22 | 26.56 | 26.18 | 26.55 | 22,755,754 | +0.22(+0.85%) |
Nov 14, 2014 | 26.17 | 26.34 | 25.86 | 26.33 | 23,348,208 | +0.21(+0.80%) |
Nov 13, 2014 | 25.86 | 26.26 | 25.85 | 26.12 | 34,104,624 | +0.23(+0.90%) |
Nov 12, 2014 | 25.77 | 25.91 | 25.59 | 25.88 | 29,473,606 | +0.05(+0.21%) |
Nov 11, 2014 | 25.87 | 26.01 | 25.74 | 25.83 | 25,375,464 | +0.04(+0.15%) |
Nov 10, 2014 | 25.92 | 25.97 | 25.65 | 25.79 | 39,518,552 | -0.25(-0.95%) |
Nov 07, 2014 | 26.35 | 26.36 | 25.74 | 26.04 | 35,599,484 | -0.19(-0.71%) |
Nov 06, 2014 | 26.12 | 26.54 | 25.91 | 26.22 | 32,550,372 | +0.05(+0.18%) |
Nov 05, 2014 | 26.40 | 26.44 | 26.05 | 26.18 | 44,753,380 | -0.43(-1.62%) |
Nov 04, 2014 | 26.39 | 26.79 | 26.35 | 26.61 | 45,019,372 | +0.18(+0.67%) |
Nov 03, 2014 | 26.05 | 26.56 | 26.03 | 26.43 | 37,193,648 | +0.23(+0.88%) |
Oct 31, 2014 | 25.99 | 26.20 | 25.56 | 26.20 | 67,616,712 | +1.10(+4.39%) |
Oct 30, 2014 | 25.87 | 25.89 | 24.96 | 25.10 | 71,665,280 | -1.03(-3.95%) |
Oct 29, 2014 | 26.01 | 26.17 | 25.82 | 26.13 | 31,952,586 | +0.14(+0.53%) |
Oct 28, 2014 | 25.60 | 26.00 | 25.60 | 25.99 | 28,374,840 | +0.42(+1.63%) |
Oct 27, 2014 | 25.48 | 25.65 | 25.24 | 25.58 | 30,831,982 | +0.02(+0.06%) |
Oct 24, 2014 | 25.21 | 25.68 | 25.09 | 25.56 | 36,106,028 | +0.38(+1.50%) |
Oct 23, 2014 | 25.21 | 25.35 | 25.11 | 25.18 | 28,888,696 | +0.32(+1.30%) |
Oct 22, 2014 | 25.16 | 25.32 | 24.82 | 24.86 | 34,692,024 | -0.26(-1.04%) |
Oct 21, 2014 | 24.40 | 25.13 | 24.33 | 25.12 | 43,198,964 | +0.79(+3.26%) |
Oct 20, 2014 | 23.91 | 24.42 | 23.83 | 24.33 | 39,619,672 | +0.15(+0.64%) |
Oct 17, 2014 | 24.04 | 24.31 | 23.86 | 24.17 | 48,683,940 | +0.41(+1.72%) |
Oct 16, 2014 | 23.80 | 24.25 | 23.69 | 23.77 | 62,028,820 | -0.33(-1.36%) |
Oct 15, 2014 | 23.52 | 24.38 | 22.84 | 24.09 | 119,822,368 | -0.67(-2.69%) |
Oct 14, 2014 | 24.64 | 25.16 | 24.43 | 24.76 | 89,093,624 | +0.52(+2.13%) |
Oct 13, 2014 | 24.44 | 24.94 | 24.26 | 24.24 | 54,666,340 | -0.34(-1.38%) |
Oct 10, 2014 | 25.13 | 25.31 | 23.50 | 24.58 | 105,037,656 | -1.32(-5.09%) |
Oct 09, 2014 | 26.31 | 26.53 | 25.87 | 25.90 | 36,591,664 | -0.50(-1.90%) |
Oct 08, 2014 | 25.80 | 26.48 | 25.53 | 26.40 | 45,382,276 | +0.62(+2.39%) |
Oct 07, 2014 | 26.22 | 26.23 | 25.74 | 25.78 | 33,713,944 | -0.49(-1.88%) |
Oct 06, 2014 | 26.31 | 26.56 | 26.09 | 26.28 | 31,572,144 | +0.06(+0.23%) |
Oct 03, 2014 | 25.93 | 26.33 | 25.78 | 26.22 | 33,535,750 | +0.39(+1.52%) |
Oct 02, 2014 | 26.16 | 26.19 | 25.62 | 25.82 | 42,721,256 | -0.36(-1.38%) |
Oct 01, 2014 | 26.66 | 26.79 | 26.07 | 26.18 | 45,548,732 | -0.64(-2.38%) |
Sep 30, 2014 | 26.89 | 26.96 | 26.51 | 26.82 | 45,789,020 | -0.06(-0.23%) |
Sep 29, 2014 | 26.24 | 26.96 | 26.15 | 26.89 | 37,643,340 | +0.49(+1.87%) |
Sep 26, 2014 | 26.39 | 26.47 | 25.91 | 26.39 | 33,598,908 | +0.09(+0.35%) |
Sep 25, 2014 | 26.72 | 26.80 | 26.10 | 26.30 | 44,971,588 | -0.47(-1.76%) |
Sep 24, 2014 | 26.50 | 26.85 | 26.48 | 26.77 | 24,441,606 | +0.25(+0.96%) |
Sep 23, 2014 | 26.74 | 26.74 | 26.49 | 26.52 | 33,348,582 | -0.22(-0.84%) |
Sep 22, 2014 | 26.79 | 26.99 | 26.62 | 26.74 | 33,033,804 | -0.08(-0.32%) |
Sep 19, 2014 | 27.09 | 27.13 | 26.83 | 26.82 | 60,828,320 | -0.27(-1.00%) |
Sep 18, 2014 | 27.06 | 27.09 | 26.86 | 27.09 | 30,913,226 | +0.15(+0.54%) |
Sep 17, 2014 | 26.89 | 27.12 | 26.76 | 26.95 | 34,112,184 | +0.04(+0.14%) |
Sep 16, 2014 | 26.55 | 27.02 | 26.55 | 26.91 | 27,099,638 | +0.30(+1.13%) |
Sep 15, 2014 | 26.74 | 26.79 | 26.37 | 26.61 | 29,126,728 | -0.06(-0.23%) |
Sep 12, 2014 | 26.89 | 26.89 | 26.58 | 26.67 | 34,702,540 | -0.31(-1.14%) |
Sep 11, 2014 | 26.80 | 26.98 | 26.60 | 26.98 | 28,493,866 | +0.00(+0.00%) |
Sep 10, 2014 | 26.85 | 27.06 | 26.71 | 26.98 | 25,915,146 | +0.08(+0.32%) |
Sep 09, 2014 | 27.19 | 27.19 | 26.85 | 26.89 | 28,991,982 | -0.32(-1.19%) |
Sep 08, 2014 | 26.93 | 27.39 | 26.87 | 27.22 | 32,271,130 | +0.25(+0.94%) |
Sep 05, 2014 | 26.90 | 27.06 | 26.83 | 26.96 | 27,054,916 | +0.07(+0.27%) |
Sep 04, 2014 | 26.60 | 27.03 | 26.59 | 26.89 | 35,870,664 | +0.26(+0.97%) |
Sep 03, 2014 | 26.82 | 26.87 | 26.54 | 26.63 | 34,618,328 | +0.00(+0.00%) |
Sep 02, 2014 | 26.78 | 26.89 | 26.52 | 26.63 | 41,662,384 | -0.27(-1.00%) |
Aug 29, 2014 | 26.82 | 26.90 | 26.90 | 26.90 | 41,931,692 | +0.21(+0.78%) |
Aug 28, 2014 | 26.66 | 26.82 | 26.66 | 26.69 | 24,545,260 | -0.11(-0.40%) |
Aug 27, 2014 | 26.88 | 26.92 | 26.70 | 26.80 | 22,286,036 | -0.01(-0.03%) |
Aug 26, 2014 | 26.80 | 27.00 | 26.72 | 26.81 | 25,525,890 | -0.01(-0.03%) |
Aug 25, 2014 | 27.03 | 27.08 | 26.69 | 26.82 | 24,162,874 | -0.10(-0.37%) |
Aug 22, 2014 | 27.12 | 27.12 | 26.89 | 26.92 | 27,516,546 | -0.16(-0.60%) |
Aug 21, 2014 | 26.55 | 27.11 | 26.54 | 27.08 | 48,240,116 | +0.50(+1.88%) |
Aug 20, 2014 | 26.37 | 26.59 | 26.33 | 26.58 | 35,231,444 | +0.12(+0.47%) |
Aug 19, 2014 | 26.58 | 26.58 | 26.39 | 26.45 | 38,011,012 | -0.05(-0.20%) |
Aug 18, 2014 | 26.39 | 26.55 | 26.17 | 26.51 | 35,350,348 | +0.18(+0.70%) |
Aug 15, 2014 | 26.27 | 26.34 | 25.98 | 26.32 | 37,102,076 | +0.18(+0.68%) |
Aug 14, 2014 | 26.23 | 26.37 | 25.99 | 26.15 | 33,039,672 | -0.12(-0.47%) |
Aug 13, 2014 | 25.61 | 26.31 | 25.60 | 26.27 | 47,099,160 | +0.75(+2.93%) |
Aug 12, 2014 | 25.35 | 25.54 | 25.18 | 25.52 | 32,208,214 | +0.08(+0.33%) |
Aug 11, 2014 | 25.28 | 25.61 | 25.28 | 25.44 | 35,985,404 | +0.32(+1.29%) |
Aug 08, 2014 | 25.25 | 25.42 | 25.07 | 25.11 | 46,068,384 | -0.06(-0.24%) |
Aug 07, 2014 | 25.37 | 25.54 | 25.07 | 25.18 | 36,114,232 | -0.13(-0.50%) |
Aug 06, 2014 | 25.11 | 25.57 | 24.95 | 25.30 | 36,247,588 | +0.02(+0.08%) |
Aug 05, 2014 | 26.23 | 26.02 | 25.11 | 25.28 | 64,568,772 | -0.77(-2.97%) |
Aug 04, 2014 | 25.86 | 26.09 | 25.68 | 26.06 | 35,348,564 | +0.23(+0.90%) |
Aug 01, 2014 | 25.83 | 26.04 | 25.72 | 25.82 | 43,739,188 | -0.11(-0.43%) |
Jul 31, 2014 | 26.09 | 26.21 | 25.87 | 25.94 | 46,141,796 | -0.35(-1.34%) |
Jul 30, 2014 | 26.26 | 26.46 | 26.05 | 26.29 | 42,838,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.23 | 26.30 | 26.09 | 26.16 | 34,161,052 | -0.03(-0.12%) |
Jul 28, 2014 | 26.20 | 26.26 | 25.93 | 26.20 | 40,473,580 | -0.02(-0.06%) |
Jul 25, 2014 | 26.13 | 26.30 | 25.97 | 26.21 | 41,310,568 | +0.00(+0.00%) |
Jul 24, 2014 | 26.31 | 26.54 | 26.10 | 26.21 | 43,357,372 | -0.19(-0.72%) |
Jul 23, 2014 | 26.54 | 26.56 | 26.25 | 26.40 | 33,965,872 | -0.22(-0.83%) |
Jul 22, 2014 | 26.14 | 26.65 | 26.07 | 26.62 | 56,015,168 | +0.56(+2.14%) |
Jul 21, 2014 | 25.68 | 26.20 | 25.67 | 26.07 | 41,884,440 | +0.28(+1.07%) |
Jul 18, 2014 | 25.87 | 25.87 | 25.55 | 25.79 | 60,801,644 | +0.00(+0.00%) |
Jul 17, 2014 | 26.17 | 26.29 | 25.74 | 25.79 | 92,058,992 | -0.73(-2.74%) |
Jul 16, 2014 | 25.49 | 26.59 | 25.41 | 26.52 | 177,378,064 | +2.25(+9.27%) |
Jul 15, 2014 | 24.17 | 24.34 | 23.85 | 24.27 | 78,047,936 | +0.17(+0.70%) |
Jul 14, 2014 | 24.04 | 24.16 | 23.98 | 24.10 | 31,606,916 | +0.18(+0.77%) |
Jul 11, 2014 | 23.92 | 24.07 | 23.75 | 23.91 | 26,203,878 | -0.01(-0.03%) |
Jul 10, 2014 | 23.42 | 23.98 | 23.30 | 23.92 | 42,248,892 | +0.28(+1.20%) |
Jul 09, 2014 | 23.60 | 23.71 | 23.49 | 23.64 | 36,983,164 | +0.08(+0.32%) |
Jul 08, 2014 | 23.72 | 23.78 | 23.49 | 23.56 | 48,429,108 | -0.18(-0.77%) |
Jul 07, 2014 | 23.79 | 23.88 | 23.66 | 23.75 | 29,005,118 | -0.08(-0.35%) |
Jul 03, 2014 | 23.78 | 23.83 | 23.83 | 23.83 | 26,706,158 | +0.12(+0.52%) |
Jul 02, 2014 | 23.72 | 23.76 | 23.57 | 23.71 | 21,869,644 | +0.00(+0.00%) |
Jul 01, 2014 | 23.72 | 23.79 | 23.62 | 23.71 | 36,870,644 | +0.06(+0.26%) |
Jun 30, 2014 | 23.62 | 23.72 | 23.46 | 23.65 | 28,092,506 | -0.02(-0.10%) |
Jun 27, 2014 | 23.62 | 23.72 | 23.49 | 23.67 | 40,216,188 | +0.11(+0.49%) |
Jun 26, 2014 | 23.58 | 23.65 | 23.43 | 23.56 | 34,906,220 | -0.08(-0.32%) |
Jun 25, 2014 | 23.33 | 23.72 | 23.30 | 23.63 | 57,679,844 | +0.29(+1.25%) |
Jun 24, 2014 | 23.08 | 23.59 | 23.03 | 23.34 | 69,743,064 | +0.21(+0.89%) |
Jun 23, 2014 | 23.03 | 23.20 | 22.84 | 23.13 | 34,606,124 | +0.02(+0.10%) |
Jun 20, 2014 | 23.01 | 23.11 | 22.98 | 23.11 | 52,046,360 | +0.08(+0.37%) |
Jun 19, 2014 | 22.94 | 23.03 | 22.87 | 23.03 | 35,481,952 | +0.12(+0.53%) |
Jun 18, 2014 | 22.87 | 22.94 | 22.71 | 22.90 | 44,956,640 | -0.02(-0.07%) |
Jun 17, 2014 | 22.87 | 23.03 | 22.84 | 22.92 | 37,178,376 | -0.05(-0.20%) |
Jun 16, 2014 | 22.74 | 23.07 | 22.71 | 22.97 | 47,374,244 | +0.11(+0.47%) |
Jun 13, 2014 | 22.77 | 23.00 | 22.62 | 22.86 | 159,673,376 | +1.46(+6.83%) |
Jun 12, 2014 | 21.32 | 21.50 | 21.25 | 21.40 | 37,720,992 | +0.02(+0.11%) |
Jun 11, 2014 | 21.53 | 21.59 | 21.27 | 21.37 | 36,173,296 | -0.24(-1.10%) |
Jun 10, 2014 | 21.31 | 21.68 | 21.21 | 21.61 | 44,381,772 | +0.05(+0.25%) |
Jun 06, 2014 | 21.26 | 21.59 | 21.22 | 21.56 | 45,468,000 | +0.39(+1.84%) |
Jun 05, 2014 | 21.09 | 21.17 | 20.99 | 21.17 | 34,670,032 | +0.05(+0.22%) |
Jun 04, 2014 | 21.05 | 21.24 | 21.05 | 21.12 | 28,235,504 | -0.05(-0.22%) |
Jun 03, 2014 | 20.83 | 21.20 | 20.75 | 21.17 | 43,417,904 | +0.31(+1.47%) |
Jun 02, 2014 | 20.90 | 20.93 | 20.75 | 20.86 | 26,447,094 | -0.05(-0.22%) |
May 30, 2014 | 20.62 | 20.91 | 20.61 | 20.91 | 57,026,440 | +0.28(+1.34%) |
May 29, 2014 | 20.59 | 20.63 | 20.45 | 20.63 | 26,937,640 | +0.06(+0.30%) |
May 28, 2014 | 20.43 | 20.62 | 20.40 | 20.57 | 35,432,148 | +0.13(+0.64%) |
May 27, 2014 | 20.15 | 20.46 | 20.03 | 20.44 | 35,607,796 | +0.32(+1.60%) |
May 23, 2014 | 20.01 | 20.12 | 20.12 | 20.12 | 22,439,204 | +0.08(+0.38%) |
May 22, 2014 | 20.06 | 20.10 | 19.96 | 20.04 | 14,802,795 | -0.01(-0.04%) |
May 21, 2014 | 19.97 | 20.09 | 19.90 | 20.05 | 24,390,862 | +0.12(+0.61%) |
May 20, 2014 | 19.91 | 20.03 | 19.80 | 19.93 | 29,037,696 | +0.00(+0.00%) |
May 19, 2014 | 19.71 | 19.97 | 19.71 | 19.93 | 29,629,310 | +0.17(+0.85%) |
May 16, 2014 | 19.94 | 19.95 | 19.70 | 19.76 | 39,224,476 | -0.15(-0.73%) |
May 15, 2014 | 20.15 | 20.28 | 19.90 | 19.90 | 41,302,072 | -0.24(-1.22%) |
May 14, 2014 | 20.27 | 20.30 | 20.15 | 20.15 | 23,189,308 | -0.09(-0.45%) |
May 13, 2014 | 20.27 | 20.31 | 20.15 | 20.24 | 26,784,948 | +0.06(+0.30%) |
May 12, 2014 | 20.21 | 20.31 | 20.13 | 20.18 | 26,853,838 | +0.05(+0.27%) |
May 09, 2014 | 20.18 | 20.21 | 20.07 | 20.13 | 26,558,254 | -0.03(-0.15%) |
May 08, 2014 | 20.14 | 20.30 | 20.07 | 20.16 | 31,355,662 | -0.02(-0.11%) |
May 07, 2014 | 20.10 | 20.24 | 20.07 | 20.18 | 32,076,608 | +0.13(+0.65%) |
May 06, 2014 | 20.02 | 20.19 | 19.90 | 20.05 | 27,694,324 | +0.02(+0.11%) |
May 05, 2014 | 20.02 | 20.10 | 19.89 | 20.03 | 27,033,522 | -0.01(-0.06%) |
May 02, 2014 | 20.15 | 20.21 | 20.03 | 20.04 | 31,942,320 | -0.03(-0.15%) |
May 01, 2014 | 20.11 | 20.24 | 20.02 | 20.07 | 25,877,464 | -0.18(-0.90%) |
Apr 30, 2014 | 19.97 | 20.26 | 19.89 | 20.25 | 33,882,376 | +0.16(+0.79%) |
Apr 29, 2014 | 20.00 | 20.22 | 19.99 | 20.09 | 29,049,852 | +0.11(+0.57%) |
Apr 28, 2014 | 19.86 | 20.02 | 19.74 | 19.98 | 44,061,456 | +0.05(+0.27%) |
Apr 25, 2014 | 20.22 | 20.27 | 19.87 | 19.93 | 44,305,632 | -0.37(-1.83%) |
Apr 24, 2014 | 20.34 | 20.46 | 20.21 | 20.30 | 33,426,506 | +0.00(+0.00%) |
Apr 23, 2014 | 20.33 | 20.46 | 20.27 | 20.30 | 33,538,780 | -0.07(-0.33%) |
Apr 22, 2014 | 20.42 | 20.47 | 20.23 | 20.36 | 38,848,992 | -0.08(-0.41%) |
Apr 21, 2014 | 20.52 | 20.52 | 20.28 | 20.45 | 26,838,992 | -0.07(-0.33%) |
Apr 17, 2014 | 20.40 | 20.52 | 20.52 | 20.52 | 50,230,308 | +0.08(+0.41%) |
Apr 16, 2014 | 20.47 | 20.67 | 20.18 | 20.43 | 69,687,648 | +0.12(+0.60%) |
Apr 15, 2014 | 20.11 | 20.36 | 20.00 | 20.31 | 58,259,996 | +0.16(+0.79%) |
Apr 14, 2014 | 19.96 | 20.22 | 19.83 | 20.15 | 35,372,676 | +0.29(+1.45%) |
Apr 11, 2014 | 19.93 | 20.18 | 19.86 | 19.86 | 47,613,268 | -0.19(-0.93%) |
Apr 10, 2014 | 20.49 | 20.55 | 20.00 | 20.05 | 52,973,932 | -0.42(-2.06%) |
Apr 09, 2014 | 20.43 | 20.50 | 20.28 | 20.47 | 45,348,140 | +0.05(+0.26%) |
Apr 08, 2014 | 20.00 | 20.47 | 19.99 | 20.42 | 74,476,352 | +0.32(+1.60%) |
Apr 07, 2014 | 19.96 | 20.29 | 19.88 | 20.10 | 65,444,036 | +0.25(+1.24%) |
Apr 04, 2014 | 20.10 | 20.26 | 19.81 | 19.85 | 63,153,312 | -0.19(-0.95%) |
Apr 03, 2014 | 19.84 | 20.08 | 19.83 | 20.04 | 50,543,808 | +0.39(+2.01%) |
Apr 02, 2014 | 19.70 | 19.77 | 19.45 | 19.64 | 29,416,440 | -0.08(-0.38%) |