Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.66 | 17.90 | 17.42 | 17.81 | 4,539,691 | +0.06(+0.33%) |
May 28, 2015 | 17.46 | 17.80 | 17.39 | 17.76 | 3,714,772 | +0.16(+0.92%) |
May 27, 2015 | 17.54 | 17.61 | 17.37 | 17.60 | 2,788,077 | -0.03(-0.20%) |
May 26, 2015 | 17.73 | 17.77 | 17.48 | 17.63 | 3,699,830 | -0.51(-2.83%) |
May 22, 2015 | 18.18 | 18.14 | 18.14 | 18.14 | 2,037,755 | -0.22(-1.20%) |
May 21, 2015 | 18.10 | 18.48 | 17.99 | 18.36 | 2,400,576 | +0.38(+2.12%) |
May 20, 2015 | 17.85 | 18.19 | 17.84 | 17.98 | 3,947,217 | +0.17(+0.94%) |
May 19, 2015 | 17.83 | 17.91 | 17.68 | 17.81 | 3,151,661 | -0.29(-1.60%) |
May 18, 2015 | 18.24 | 18.27 | 17.92 | 18.10 | 1,549,969 | -0.14(-0.79%) |
May 15, 2015 | 18.05 | 18.28 | 17.93 | 18.25 | 2,352,983 | +0.03(+0.19%) |
May 14, 2015 | 18.59 | 18.61 | 18.18 | 18.21 | 4,797,346 | -0.27(-1.44%) |
May 13, 2015 | 18.50 | 18.67 | 18.32 | 18.48 | 4,013,169 | +0.17(+0.95%) |
May 12, 2015 | 18.24 | 18.52 | 18.16 | 18.31 | 3,557,585 | +0.12(+0.67%) |
May 11, 2015 | 18.35 | 18.54 | 18.10 | 18.18 | 5,253,056 | -0.08(-0.44%) |
May 08, 2015 | 18.37 | 18.50 | 17.92 | 18.27 | 4,935,496 | +0.12(+0.67%) |
May 07, 2015 | 18.12 | 18.39 | 17.81 | 18.14 | 6,901,583 | -0.32(-1.72%) |
May 06, 2015 | 18.71 | 18.77 | 18.23 | 18.46 | 12,786,965 | -0.49(-2.59%) |
May 05, 2015 | 19.17 | 19.35 | 18.88 | 18.95 | 7,739,800 | +0.03(+0.18%) |
May 04, 2015 | 18.99 | 19.14 | 18.77 | 18.92 | 3,257,287 | -0.06(-0.33%) |
May 01, 2015 | 19.08 | 19.22 | 18.77 | 18.98 | 3,899,189 | -0.23(-1.17%) |
Apr 30, 2015 | 19.47 | 19.49 | 18.91 | 19.21 | 5,091,966 | -0.24(-1.25%) |
Apr 29, 2015 | 19.23 | 19.74 | 19.14 | 19.45 | 4,794,334 | +0.14(+0.75%) |
Apr 28, 2015 | 19.43 | 19.53 | 19.12 | 19.30 | 4,546,555 | -0.07(-0.36%) |
Apr 27, 2015 | 19.52 | 19.64 | 19.30 | 19.37 | 3,048,086 | -0.05(-0.24%) |
Apr 24, 2015 | 19.46 | 19.60 | 19.17 | 19.42 | 2,485,808 | -0.01(-0.03%) |
Apr 23, 2015 | 19.13 | 19.69 | 19.12 | 19.43 | 2,600,778 | +0.32(+1.69%) |
Apr 22, 2015 | 19.01 | 19.28 | 18.59 | 19.10 | 4,103,842 | +0.23(+1.22%) |
Apr 21, 2015 | 19.29 | 19.33 | 18.62 | 18.87 | 3,753,403 | -0.46(-2.39%) |
Apr 20, 2015 | 19.41 | 19.69 | 19.28 | 19.33 | 3,639,912 | -0.16(-0.80%) |
Apr 17, 2015 | 19.26 | 19.55 | 19.20 | 19.49 | 2,966,037 | +0.13(+0.66%) |
Apr 16, 2015 | 19.63 | 19.73 | 19.16 | 19.36 | 4,826,817 | -0.36(-1.84%) |
Apr 15, 2015 | 19.19 | 19.91 | 19.10 | 19.73 | 4,748,219 | +0.66(+3.45%) |
Apr 14, 2015 | 18.77 | 19.19 | 18.76 | 19.07 | 3,716,958 | +0.48(+2.58%) |
Apr 13, 2015 | 18.80 | 18.84 | 18.48 | 18.59 | 2,535,365 | -0.09(-0.46%) |
Apr 10, 2015 | 18.68 | 18.84 | 18.54 | 18.68 | 3,354,178 | +0.09(+0.47%) |
Apr 09, 2015 | 18.42 | 18.94 | 18.42 | 18.59 | 3,465,998 | +0.15(+0.81%) |
Apr 08, 2015 | 19.06 | 19.17 | 18.37 | 18.44 | 4,638,762 | -0.52(-2.74%) |
Apr 07, 2015 | 18.52 | 19.37 | 18.48 | 18.96 | 4,619,546 | +0.32(+1.74%) |
Apr 06, 2015 | 18.25 | 18.81 | 18.21 | 18.63 | 6,621,274 | +0.55(+3.07%) |
Apr 02, 2015 | 17.77 | 18.08 | 18.08 | 18.08 | 4,086,763 | +0.19(+1.07%) |
Apr 01, 2015 | 17.85 | 18.10 | 17.73 | 17.89 | 4,360,678 | +0.15(+0.85%) |
Mar 31, 2015 | 17.57 | 17.90 | 17.43 | 17.74 | 3,515,549 | -0.07(-0.39%) |
Mar 30, 2015 | 17.70 | 17.93 | 17.66 | 17.81 | 3,926,867 | +0.06(+0.33%) |
Mar 27, 2015 | 17.93 | 18.01 | 17.69 | 17.75 | 4,149,793 | -0.34(-1.85%) |
Mar 26, 2015 | 18.29 | 18.35 | 18.01 | 18.09 | 5,450,210 | +0.28(+1.56%) |
Mar 25, 2015 | 17.68 | 18.00 | 17.50 | 17.81 | 5,703,471 | +0.29(+1.68%) |
Mar 24, 2015 | 17.36 | 17.56 | 17.29 | 17.51 | 3,924,727 | +0.26(+1.51%) |
Mar 23, 2015 | 17.14 | 17.45 | 17.07 | 17.25 | 3,817,776 | +0.16(+0.91%) |
Mar 20, 2015 | 16.94 | 17.17 | 16.83 | 17.10 | 4,065,194 | +0.50(+2.99%) |
Mar 19, 2015 | 17.02 | 17.05 | 16.56 | 16.60 | 6,345,089 | -0.76(-4.36%) |
Mar 18, 2015 | 16.79 | 17.55 | 16.71 | 17.36 | 6,088,546 | +0.35(+2.07%) |
Mar 17, 2015 | 16.51 | 17.06 | 16.38 | 17.01 | 6,950,347 | +0.21(+1.27%) |
Mar 16, 2015 | 16.24 | 16.86 | 16.14 | 16.79 | 5,573,195 | +0.31(+1.89%) |
Mar 13, 2015 | 16.31 | 16.50 | 15.96 | 16.48 | 5,606,610 | -0.08(-0.45%) |
Mar 12, 2015 | 16.73 | 16.77 | 16.41 | 16.56 | 4,418,433 | +0.04(+0.24%) |
Mar 11, 2015 | 16.40 | 16.68 | 16.35 | 16.51 | 4,538,763 | +0.07(+0.45%) |
Mar 10, 2015 | 16.50 | 16.65 | 16.38 | 16.44 | 5,776,425 | -0.27(-1.61%) |
Mar 09, 2015 | 17.07 | 17.38 | 16.68 | 16.71 | 11,170,215 | -0.32(-1.85%) |
Mar 06, 2015 | 17.41 | 17.67 | 16.96 | 17.02 | 6,413,412 | -0.68(-3.85%) |
Mar 05, 2015 | 17.51 | 17.82 | 17.20 | 17.71 | 8,394,433 | +0.72(+4.25%) |
Mar 04, 2015 | 16.91 | 17.09 | 16.53 | 16.98 | 8,614,057 | +0.04(+0.24%) |
Mar 03, 2015 | 16.95 | 17.08 | 16.83 | 16.94 | 4,476,348 | +0.09(+0.51%) |
Mar 02, 2015 | 16.70 | 16.90 | 16.43 | 16.86 | 6,654,950 | +0.15(+0.93%) |
Feb 27, 2015 | 16.94 | 17.11 | 16.67 | 16.70 | 4,606,937 | -0.19(-1.15%) |
Feb 26, 2015 | 17.00 | 17.12 | 16.87 | 16.90 | 4,401,503 | -0.44(-2.54%) |
Feb 25, 2015 | 17.19 | 17.36 | 16.98 | 17.34 | 3,394,106 | +0.10(+0.60%) |
Feb 24, 2015 | 17.19 | 17.38 | 17.05 | 17.24 | 4,133,928 | +0.22(+1.28%) |
Feb 23, 2015 | 16.89 | 17.05 | 16.60 | 17.02 | 6,577,086 | -0.10(-0.57%) |
Feb 20, 2015 | 17.47 | 17.65 | 17.04 | 17.12 | 4,649,561 | -0.33(-1.90%) |
Feb 19, 2015 | 16.99 | 17.48 | 16.92 | 17.45 | 5,953,498 | -0.17(-0.98%) |
Feb 18, 2015 | 17.98 | 18.07 | 17.61 | 17.62 | 4,223,647 | -0.70(-3.85%) |
Feb 17, 2015 | 17.92 | 18.46 | 17.81 | 18.33 | 5,751,889 | +0.20(+1.11%) |
Feb 13, 2015 | 18.22 | 18.13 | 18.13 | 18.13 | 3,145,704 | +0.26(+1.44%) |
Feb 12, 2015 | 18.04 | 18.19 | 17.68 | 17.87 | 4,772,037 | +0.23(+1.33%) |
Feb 11, 2015 | 17.24 | 17.68 | 17.10 | 17.63 | 3,654,648 | +0.03(+0.16%) |
Feb 10, 2015 | 18.05 | 18.07 | 17.17 | 17.60 | 4,768,110 | -0.56(-3.06%) |
Feb 09, 2015 | 18.11 | 18.30 | 18.03 | 18.16 | 6,385,344 | +0.25(+1.41%) |
Feb 06, 2015 | 18.13 | 18.26 | 17.79 | 17.91 | 3,719,419 | -0.04(-0.22%) |
Feb 05, 2015 | 17.51 | 17.99 | 17.36 | 17.95 | 5,187,085 | +0.76(+4.40%) |
Feb 04, 2015 | 17.74 | 17.79 | 17.08 | 17.19 | 10,294,372 | -1.10(-6.01%) |
Feb 03, 2015 | 18.06 | 18.66 | 17.96 | 18.29 | 13,697,790 | +0.56(+3.13%) |
Feb 02, 2015 | 16.98 | 17.75 | 16.91 | 17.74 | 9,846,548 | +1.15(+6.95%) |
Jan 30, 2015 | 15.62 | 16.81 | 15.42 | 16.58 | 6,281,876 | +0.70(+4.40%) |
Jan 29, 2015 | 16.22 | 16.33 | 15.52 | 15.88 | 4,361,783 | -0.29(-1.77%) |
Jan 28, 2015 | 16.76 | 16.77 | 16.13 | 16.17 | 7,370,419 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.96 | 16.35 | 16.89 | 6,506,961 | +0.20(+1.20%) |
Jan 26, 2015 | 16.80 | 16.89 | 16.60 | 16.69 | 5,757,053 | -0.08(-0.48%) |
Jan 23, 2015 | 16.64 | 17.11 | 16.60 | 16.77 | 6,752,293 | +0.03(+0.17%) |
Jan 22, 2015 | 16.77 | 16.88 | 16.42 | 16.74 | 7,634,520 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.04 | 16.31 | 16.63 | 9,118,652 | +0.43(+2.65%) |
Jan 20, 2015 | 16.43 | 16.46 | 15.99 | 16.20 | 8,710,251 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.25 | 15.65 | 17.00 | 12,643,715 | +1.36(+8.68%) |
Jan 15, 2015 | 16.14 | 16.47 | 15.62 | 15.64 | 11,516,734 | -0.06(-0.37%) |
Jan 14, 2015 | 15.10 | 15.73 | 14.97 | 15.70 | 8,523,052 | +0.40(+2.62%) |
Jan 13, 2015 | 15.32 | 15.54 | 15.19 | 15.29 | 10,128,673 | +0.07(+0.49%) |
Jan 12, 2015 | 15.60 | 15.80 | 15.13 | 15.22 | 8,037,359 | -0.79(-4.94%) |
Jan 09, 2015 | 16.11 | 16.21 | 15.88 | 16.01 | 8,244,514 | +0.00(+0.00%) |
Jan 08, 2015 | 15.84 | 16.18 | 15.74 | 16.01 | 9,616,220 | +0.41(+2.65%) |
Jan 07, 2015 | 16.09 | 16.26 | 15.58 | 15.60 | 9,046,660 | -0.31(-1.95%) |
Jan 06, 2015 | 16.25 | 16.55 | 15.89 | 15.91 | 9,801,645 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.16 | 16.47 | 9,600,716 | -1.20(-6.81%) |
Jan 02, 2015 | 17.35 | 17.87 | 17.30 | 17.67 | 4,688,506 | -0.02(-0.13%) |
Dec 31, 2014 | 17.51 | 17.70 | 17.70 | 17.70 | 4,544,745 | -0.01(-0.06%) |
Dec 30, 2014 | 17.75 | 17.95 | 17.57 | 17.71 | 4,075,129 | -0.11(-0.64%) |
Dec 29, 2014 | 18.00 | 18.27 | 17.81 | 17.82 | 6,788,862 | -0.03(-0.19%) |
Dec 26, 2014 | 18.15 | 18.17 | 17.70 | 17.86 | 2,554,095 | -0.14(-0.80%) |
Dec 24, 2014 | 17.99 | 18.00 | 18.00 | 18.00 | 2,215,395 | -0.09(-0.51%) |
Dec 23, 2014 | 17.96 | 18.19 | 17.74 | 18.09 | 5,003,871 | +0.34(+1.94%) |
Dec 22, 2014 | 17.89 | 17.92 | 17.41 | 17.75 | 11,328,540 | -0.39(-2.15%) |
Dec 19, 2014 | 17.52 | 18.20 | 17.30 | 18.14 | 26,227,252 | +0.84(+4.84%) |
Dec 18, 2014 | 17.60 | 17.70 | 16.81 | 17.30 | 19,464,222 | +0.32(+1.86%) |
Dec 17, 2014 | 15.98 | 17.24 | 15.98 | 16.98 | 20,342,682 | +0.99(+6.16%) |
Dec 16, 2014 | 15.36 | 16.70 | 15.20 | 16.00 | 14,430,870 | +0.35(+2.23%) |
Dec 15, 2014 | 16.61 | 16.72 | 15.56 | 15.65 | 14,624,654 | -0.76(-4.64%) |
Dec 12, 2014 | 16.63 | 17.24 | 16.37 | 16.41 | 13,653,869 | -0.61(-3.57%) |
Dec 11, 2014 | 16.62 | 17.28 | 16.62 | 17.02 | 11,795,394 | +0.14(+0.81%) |
Dec 10, 2014 | 17.45 | 17.48 | 16.70 | 16.88 | 9,877,394 | -0.99(-5.56%) |
Dec 09, 2014 | 17.52 | 18.59 | 17.47 | 17.88 | 8,878,805 | +0.19(+1.09%) |
Dec 08, 2014 | 18.02 | 18.05 | 17.20 | 17.68 | 12,938,094 | -0.81(-4.37%) |
Dec 05, 2014 | 18.44 | 18.58 | 18.06 | 18.49 | 8,725,778 | -0.14(-0.76%) |
Dec 04, 2014 | 19.22 | 19.28 | 18.59 | 18.63 | 8,442,999 | -0.86(-4.41%) |
Dec 03, 2014 | 19.65 | 20.08 | 19.42 | 19.49 | 8,455,918 | -0.11(-0.55%) |
Dec 02, 2014 | 19.06 | 19.73 | 18.94 | 19.60 | 6,479,251 | +0.31(+1.62%) |
Dec 01, 2014 | 18.70 | 19.29 | 18.43 | 19.29 | 8,752,114 | +0.35(+1.86%) |
Nov 28, 2014 | 19.10 | 19.17 | 18.27 | 18.93 | 9,965,145 | -2.03(-9.69%) |
Nov 26, 2014 | 21.08 | 20.97 | 20.97 | 20.97 | 6,117,779 | -0.27(-1.26%) |
Nov 25, 2014 | 21.27 | 21.58 | 20.94 | 21.23 | 8,092,288 | +0.06(+0.30%) |
Nov 24, 2014 | 21.41 | 21.48 | 20.99 | 21.17 | 6,750,978 | -0.44(-2.03%) |
Nov 21, 2014 | 21.62 | 21.84 | 21.37 | 21.61 | 6,386,765 | +0.42(+1.99%) |
Nov 20, 2014 | 20.37 | 21.26 | 20.33 | 21.19 | 5,951,202 | +0.82(+4.02%) |
Nov 19, 2014 | 20.36 | 20.57 | 20.05 | 20.37 | 4,159,100 | -0.02(-0.08%) |
Nov 18, 2014 | 20.21 | 20.57 | 20.00 | 20.38 | 9,206,662 | +0.15(+0.73%) |
Nov 17, 2014 | 20.22 | 20.53 | 20.10 | 20.24 | 8,608,170 | -0.24(-1.19%) |
Nov 14, 2014 | 20.48 | 20.65 | 20.16 | 20.48 | 10,647,579 | +0.15(+0.76%) |
Nov 13, 2014 | 20.96 | 21.00 | 20.12 | 20.33 | 16,232,200 | -0.73(-3.46%) |
Nov 12, 2014 | 20.44 | 21.13 | 20.31 | 21.06 | 9,654,949 | +0.41(+1.98%) |
Nov 11, 2014 | 20.27 | 20.79 | 20.15 | 20.65 | 6,496,939 | +0.36(+1.80%) |
Nov 10, 2014 | 20.72 | 20.98 | 20.20 | 20.28 | 9,506,353 | -0.22(-1.05%) |
Nov 07, 2014 | 19.86 | 20.70 | 19.86 | 20.50 | 8,185,956 | +0.76(+3.86%) |
Nov 06, 2014 | 19.18 | 19.79 | 19.04 | 19.74 | 7,562,785 | +0.61(+3.18%) |
Nov 05, 2014 | 18.67 | 19.24 | 18.47 | 19.13 | 8,853,219 | +0.75(+4.05%) |
Nov 04, 2014 | 18.91 | 18.97 | 18.04 | 18.38 | 14,342,484 | -0.79(-4.12%) |
Nov 03, 2014 | 19.86 | 19.87 | 19.07 | 19.17 | 8,764,050 | -0.67(-3.38%) |
Oct 31, 2014 | 19.45 | 19.87 | 19.20 | 19.84 | 4,842,398 | +0.40(+2.08%) |
Oct 30, 2014 | 19.61 | 19.67 | 19.25 | 19.44 | 3,691,645 | -0.23(-1.19%) |
Oct 29, 2014 | 19.99 | 20.21 | 19.43 | 19.67 | 14,882,687 | -0.06(-0.32%) |
Oct 28, 2014 | 19.20 | 19.75 | 19.10 | 19.74 | 7,827,031 | +0.53(+2.75%) |
Oct 27, 2014 | 19.46 | 19.72 | 19.72 | 19.21 | 7,167,237 | -0.51(-2.60%) |
Oct 24, 2014 | 20.00 | 20.08 | 19.60 | 19.72 | 4,524,066 | -0.31(-1.53%) |
Oct 23, 2014 | 19.82 | 20.24 | 19.69 | 20.03 | 6,824,016 | +0.53(+2.74%) |
Oct 22, 2014 | 19.87 | 19.97 | 19.33 | 19.49 | 9,578,749 | -0.31(-1.55%) |
Oct 21, 2014 | 19.66 | 19.93 | 19.57 | 19.80 | 9,053,266 | +0.50(+2.59%) |
Oct 20, 2014 | 19.42 | 19.49 | 19.12 | 19.30 | 13,165,007 | -0.22(-1.14%) |
Oct 17, 2014 | 19.47 | 20.05 | 19.36 | 19.52 | 11,957,898 | +0.51(+2.69%) |
Oct 16, 2014 | 17.76 | 18.93 | 17.76 | 19.01 | 18,487,498 | +0.79(+4.34%) |
Oct 15, 2014 | 18.12 | 18.55 | 17.55 | 18.22 | 20,792,480 | -0.19(-1.05%) |
Oct 14, 2014 | 18.99 | 19.05 | 18.30 | 18.41 | 13,390,229 | -0.55(-2.88%) |
Oct 13, 2014 | 19.45 | 19.75 | 18.89 | 18.96 | 8,639,316 | -0.59(-3.00%) |
Oct 10, 2014 | 19.70 | 20.00 | 19.47 | 19.54 | 11,073,293 | -0.33(-1.66%) |
Oct 09, 2014 | 20.23 | 20.28 | 19.63 | 19.87 | 6,568,381 | -0.51(-2.51%) |
Oct 08, 2014 | 20.12 | 20.48 | 19.57 | 20.38 | 7,005,360 | +0.02(+0.08%) |
Oct 07, 2014 | 20.95 | 21.10 | 20.36 | 20.37 | 5,405,523 | -0.77(-3.63%) |
Oct 06, 2014 | 21.06 | 21.23 | 20.98 | 21.14 | 4,147,628 | +0.14(+0.68%) |
Oct 03, 2014 | 21.21 | 21.39 | 20.91 | 20.99 | 4,128,096 | -0.35(-1.63%) |
Oct 02, 2014 | 21.30 | 21.47 | 20.82 | 21.34 | 6,191,173 | -0.15(-0.69%) |
Oct 01, 2014 | 21.99 | 22.26 | 21.44 | 21.49 | 7,153,290 | -0.61(-2.75%) |
Sep 30, 2014 | 22.29 | 22.54 | 21.84 | 22.10 | 5,225,549 | -0.36(-1.60%) |
Sep 29, 2014 | 22.38 | 22.55 | 22.14 | 22.46 | 5,258,646 | -0.15(-0.65%) |
Sep 26, 2014 | 22.09 | 22.67 | 21.96 | 22.60 | 5,242,822 | +0.44(+2.00%) |
Sep 25, 2014 | 22.61 | 22.70 | 22.14 | 22.16 | 5,622,848 | -0.55(-2.43%) |
Sep 24, 2014 | 22.54 | 22.89 | 22.05 | 22.71 | 10,508,508 | +0.14(+0.61%) |
Sep 23, 2014 | 22.49 | 22.75 | 22.31 | 22.58 | 5,057,359 | +0.10(+0.46%) |
Sep 22, 2014 | 22.76 | 22.90 | 22.46 | 22.47 | 7,687,882 | -0.48(-2.08%) |
Sep 19, 2014 | 23.47 | 23.47 | 22.80 | 22.95 | 7,147,640 | -0.48(-2.06%) |
Sep 18, 2014 | 23.57 | 23.65 | 23.31 | 23.43 | 6,547,256 | -0.02(-0.10%) |
Sep 17, 2014 | 23.80 | 23.82 | 23.37 | 23.46 | 5,707,145 | -0.27(-1.13%) |
Sep 16, 2014 | 23.41 | 23.92 | 23.39 | 23.72 | 6,588,319 | +0.34(+1.44%) |
Sep 15, 2014 | 23.21 | 23.45 | 23.15 | 23.39 | 2,815,632 | +0.14(+0.61%) |
Sep 12, 2014 | 23.28 | 23.34 | 23.04 | 23.25 | 3,624,168 | -0.12(-0.51%) |
Sep 11, 2014 | 22.95 | 23.37 | 22.85 | 23.37 | 3,693,856 | +0.13(+0.54%) |
Sep 10, 2014 | 23.09 | 23.27 | 22.85 | 23.24 | 3,687,388 | +0.12(+0.50%) |
Sep 09, 2014 | 22.99 | 23.23 | 22.90 | 23.12 | 4,629,350 | +0.07(+0.29%) |
Sep 08, 2014 | 23.49 | 23.54 | 22.91 | 23.06 | 4,370,956 | -0.63(-2.65%) |
Sep 05, 2014 | 23.66 | 23.66 | 23.45 | 23.68 | 4,392,764 | +0.07(+0.29%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.45 | 23.62 | 4,330,668 | -0.31(-1.28%) |
Sep 03, 2014 | 24.11 | 24.13 | 23.81 | 23.92 | 4,153,199 | +0.02(+0.07%) |
Sep 02, 2014 | 24.42 | 24.59 | 23.78 | 23.91 | 6,182,906 | -0.74(-2.99%) |
Aug 29, 2014 | 24.47 | 24.64 | 24.64 | 24.64 | 2,479,144 | +0.27(+1.09%) |
Aug 28, 2014 | 24.24 | 24.39 | 24.19 | 24.37 | 2,260,808 | +0.01(+0.02%) |
Aug 27, 2014 | 24.54 | 24.60 | 24.14 | 24.37 | 2,508,635 | +0.00(+0.00%) |
Aug 26, 2014 | 24.05 | 24.53 | 24.05 | 24.37 | 2,962,702 | +0.35(+1.44%) |
Aug 25, 2014 | 23.85 | 24.08 | 23.85 | 24.02 | 1,409,894 | +0.12(+0.50%) |
Aug 22, 2014 | 23.89 | 23.97 | 23.70 | 23.91 | 1,765,521 | -0.09(-0.38%) |
Aug 21, 2014 | 23.81 | 24.05 | 23.70 | 24.00 | 2,886,143 | +0.20(+0.83%) |
Aug 20, 2014 | 23.74 | 23.84 | 23.45 | 23.80 | 2,590,755 | +0.07(+0.31%) |
Aug 19, 2014 | 23.39 | 23.74 | 23.39 | 23.72 | 2,438,404 | +0.35(+1.48%) |
Aug 18, 2014 | 23.64 | 23.66 | 23.29 | 23.38 | 2,514,738 | -0.23(-0.98%) |
Aug 15, 2014 | 23.29 | 23.66 | 23.01 | 23.61 | 4,441,902 | +0.41(+1.76%) |
Aug 14, 2014 | 23.37 | 23.53 | 22.94 | 23.20 | 5,268,044 | -0.16(-0.68%) |
Aug 13, 2014 | 23.73 | 23.78 | 23.26 | 23.36 | 2,699,549 | -0.31(-1.31%) |
Aug 12, 2014 | 23.67 | 23.83 | 23.51 | 23.67 | 3,314,910 | -0.20(-0.83%) |
Aug 11, 2014 | 23.94 | 24.07 | 23.80 | 23.87 | 2,972,526 | +0.10(+0.40%) |
Aug 08, 2014 | 23.24 | 23.88 | 23.12 | 23.77 | 5,380,679 | +0.56(+2.41%) |
Aug 07, 2014 | 23.81 | 23.81 | 22.74 | 23.21 | 8,206,478 | -0.55(-2.31%) |
Aug 06, 2014 | 23.66 | 23.85 | 23.61 | 23.76 | 5,226,960 | +0.01(+0.02%) |
Aug 05, 2014 | 23.97 | 23.97 | 23.54 | 23.76 | 5,198,174 | -0.26(-1.08%) |
Aug 04, 2014 | 23.87 | 24.16 | 23.76 | 24.02 | 4,821,306 | +0.23(+0.98%) |
Aug 01, 2014 | 24.62 | 24.63 | 23.74 | 23.79 | 8,508,606 | -0.88(-3.58%) |
Jul 31, 2014 | 25.26 | 25.33 | 24.66 | 24.67 | 3,161,200 | -0.67(-2.66%) |
Jul 30, 2014 | 25.27 | 25.49 | 25.13 | 25.34 | 3,480,912 | +0.19(+0.74%) |
Jul 29, 2014 | 25.18 | 25.40 | 25.13 | 25.16 | 2,437,997 | -0.05(-0.20%) |
Jul 28, 2014 | 25.50 | 25.52 | 25.12 | 25.21 | 2,934,924 | -0.32(-1.24%) |
Jul 25, 2014 | 25.70 | 25.79 | 25.49 | 25.52 | 2,747,833 | -0.37(-1.44%) |
Jul 24, 2014 | 25.83 | 25.98 | 25.73 | 25.90 | 1,712,619 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 25.89 | 25.64 | 25.87 | 2,069,708 | +0.05(+0.17%) |
Jul 22, 2014 | 25.69 | 25.89 | 25.62 | 25.83 | 2,584,372 | +0.25(+0.97%) |
Jul 21, 2014 | 25.34 | 25.66 | 25.22 | 25.58 | 3,089,215 | +0.12(+0.47%) |
Jul 18, 2014 | 25.03 | 25.55 | 25.01 | 25.46 | 5,268,613 | +0.50(+2.02%) |
Jul 17, 2014 | 25.40 | 25.46 | 24.90 | 24.96 | 2,751,509 | -0.39(-1.54%) |
Jul 16, 2014 | 25.25 | 25.41 | 25.12 | 25.35 | 2,407,310 | +0.38(+1.52%) |
Jul 15, 2014 | 25.29 | 25.42 | 24.69 | 24.97 | 5,447,992 | -0.60(-2.35%) |
Jul 14, 2014 | 25.13 | 25.63 | 25.13 | 25.57 | 3,957,335 | +0.48(+1.92%) |
Jul 11, 2014 | 25.69 | 25.74 | 24.94 | 25.09 | 4,766,043 | -0.74(-2.87%) |
Jul 10, 2014 | 25.59 | 25.87 | 25.48 | 25.83 | 4,579,618 | -0.16(-0.63%) |
Jul 09, 2014 | 25.91 | 26.02 | 25.66 | 25.99 | 2,893,469 | -0.02(-0.07%) |
Jul 08, 2014 | 25.93 | 26.07 | 25.74 | 26.01 | 4,188,842 | -0.02(-0.07%) |
Jul 07, 2014 | 26.15 | 26.24 | 25.94 | 26.03 | 3,259,357 | -0.13(-0.50%) |
Jul 03, 2014 | 26.00 | 26.16 | 26.16 | 26.16 | 1,491,516 | +0.11(+0.43%) |
Jul 02, 2014 | 26.03 | 26.15 | 25.89 | 26.04 | 3,041,668 | -0.07(-0.26%) |
Jul 01, 2014 | 26.16 | 26.39 | 26.06 | 26.11 | 3,321,165 | +0.14(+0.52%) |
Jun 30, 2014 | 25.76 | 26.11 | 25.67 | 25.98 | 2,937,108 | +0.11(+0.42%) |
Jun 27, 2014 | 25.65 | 25.89 | 25.52 | 25.87 | 2,349,676 | +0.21(+0.82%) |
Jun 26, 2014 | 25.42 | 25.69 | 25.27 | 25.66 | 2,997,911 | +0.20(+0.80%) |
Jun 25, 2014 | 25.23 | 25.63 | 25.23 | 25.46 | 3,511,485 | +0.19(+0.74%) |
Jun 24, 2014 | 25.72 | 25.83 | 25.23 | 25.27 | 7,577,954 | -0.55(-2.15%) |
Jun 23, 2014 | 25.60 | 25.90 | 25.60 | 25.82 | 6,815,725 | +0.24(+0.95%) |
Jun 20, 2014 | 25.18 | 25.64 | 25.06 | 25.58 | 4,468,127 | +0.59(+2.38%) |
Jun 19, 2014 | 24.88 | 25.04 | 24.78 | 24.99 | 3,200,412 | +0.17(+0.68%) |
Jun 18, 2014 | 24.80 | 25.04 | 24.62 | 24.82 | 3,666,605 | +0.15(+0.62%) |
Jun 17, 2014 | 24.84 | 24.90 | 24.56 | 24.66 | 4,650,815 | -0.25(-1.00%) |
Jun 16, 2014 | 24.97 | 25.16 | 24.84 | 24.91 | 3,219,890 | -0.12(-0.47%) |
Jun 13, 2014 | 24.58 | 25.11 | 24.52 | 25.03 | 4,419,972 | +0.50(+2.03%) |
Jun 12, 2014 | 24.22 | 24.70 | 24.19 | 24.53 | 3,776,458 | +0.48(+2.00%) |
Jun 11, 2014 | 23.96 | 24.10 | 23.87 | 24.05 | 2,613,027 | +0.12(+0.48%) |
Jun 10, 2014 | 23.85 | 23.96 | 23.71 | 23.94 | 3,637,598 | +0.25(+1.05%) |
Jun 06, 2014 | 23.42 | 23.71 | 23.40 | 23.69 | 2,571,860 | +0.29(+1.25%) |
Jun 05, 2014 | 23.33 | 23.48 | 23.26 | 23.40 | 1,881,710 | -0.02(-0.10%) |
Jun 04, 2014 | 23.19 | 23.47 | 23.09 | 23.42 | 2,968,345 | +0.13(+0.56%) |
Jun 03, 2014 | 22.95 | 23.33 | 22.92 | 23.29 | 2,047,646 | +0.28(+1.22%) |