Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.21 | 24.74 | 24.74 | 24.74 | 4,762,044 | -0.35(-1.40%) |
Dec 30, 2014 | 24.76 | 25.64 | 24.75 | 25.09 | 4,322,010 | +0.20(+0.82%) |
Dec 29, 2014 | 24.63 | 25.37 | 24.62 | 24.89 | 4,057,652 | +0.23(+0.94%) |
Dec 26, 2014 | 24.81 | 24.98 | 24.45 | 24.66 | 3,477,218 | +0.13(+0.53%) |
Dec 24, 2014 | 24.42 | 24.53 | 24.53 | 24.53 | 3,465,093 | +0.10(+0.42%) |
Dec 23, 2014 | 24.51 | 25.22 | 24.30 | 24.42 | 6,585,957 | +0.19(+0.80%) |
Dec 22, 2014 | 26.58 | 26.65 | 24.05 | 24.23 | 14,683,431 | -2.22(-8.39%) |
Dec 19, 2014 | 26.63 | 26.74 | 26.27 | 26.45 | 6,669,092 | -0.06(-0.21%) |
Dec 18, 2014 | 27.31 | 27.40 | 26.20 | 26.51 | 8,048,219 | -0.03(-0.10%) |
Dec 17, 2014 | 25.85 | 26.74 | 25.46 | 26.53 | 6,553,180 | +0.72(+2.80%) |
Dec 16, 2014 | 25.66 | 27.06 | 25.54 | 25.81 | 7,345,558 | +0.18(+0.69%) |
Dec 15, 2014 | 25.95 | 26.32 | 25.44 | 25.64 | 7,722,291 | -0.10(-0.40%) |
Dec 12, 2014 | 26.13 | 26.88 | 25.69 | 25.74 | 6,787,904 | -0.67(-2.52%) |
Dec 11, 2014 | 26.64 | 26.95 | 26.12 | 26.40 | 8,709,105 | -0.50(-1.86%) |
Dec 10, 2014 | 28.23 | 28.25 | 26.86 | 26.90 | 8,931,541 | -1.81(-6.31%) |
Dec 09, 2014 | 27.10 | 29.08 | 27.02 | 28.72 | 8,126,020 | +0.93(+3.33%) |
Dec 08, 2014 | 29.49 | 29.54 | 27.60 | 27.79 | 8,482,155 | -1.91(-6.42%) |
Dec 05, 2014 | 29.95 | 30.44 | 29.63 | 29.70 | 5,680,911 | -0.09(-0.31%) |
Dec 04, 2014 | 29.83 | 30.24 | 29.40 | 29.79 | 5,728,490 | -0.15(-0.49%) |
Dec 03, 2014 | 29.19 | 30.28 | 29.00 | 29.94 | 6,972,657 | +1.07(+3.72%) |
Dec 02, 2014 | 29.08 | 29.58 | 28.76 | 28.87 | 7,855,805 | +0.04(+0.13%) |
Dec 01, 2014 | 30.11 | 30.17 | 28.60 | 28.83 | 15,139,302 | -2.03(-6.57%) |
Nov 28, 2014 | 32.09 | 32.21 | 30.31 | 30.85 | 6,807,608 | -1.84(-5.63%) |
Nov 26, 2014 | 33.33 | 32.70 | 32.70 | 32.70 | 3,371,164 | -0.46(-1.40%) |
Nov 25, 2014 | 32.40 | 33.60 | 32.33 | 33.16 | 5,492,746 | +0.86(+2.66%) |
Nov 24, 2014 | 32.28 | 32.66 | 32.13 | 32.30 | 5,625,648 | +0.20(+0.63%) |
Nov 21, 2014 | 33.29 | 33.68 | 32.08 | 32.09 | 10,621,624 | +0.31(+0.99%) |
Nov 20, 2014 | 31.54 | 31.89 | 31.31 | 31.78 | 7,865,964 | -0.03(-0.09%) |
Nov 19, 2014 | 32.95 | 32.95 | 31.71 | 31.81 | 7,814,454 | -1.50(-4.50%) |
Nov 18, 2014 | 33.02 | 33.50 | 32.84 | 33.31 | 4,935,490 | -0.10(-0.30%) |
Nov 17, 2014 | 33.34 | 33.72 | 32.79 | 33.41 | 4,420,908 | -0.12(-0.36%) |
Nov 14, 2014 | 32.35 | 33.59 | 32.05 | 33.53 | 7,328,361 | +0.92(+2.81%) |
Nov 13, 2014 | 33.03 | 33.67 | 32.35 | 32.61 | 7,488,539 | +0.43(+1.35%) |
Nov 12, 2014 | 32.24 | 32.86 | 31.99 | 32.18 | 7,707,111 | -0.26(-0.80%) |
Nov 11, 2014 | 33.69 | 33.72 | 32.40 | 32.44 | 8,371,567 | -1.52(-4.47%) |
Nov 10, 2014 | 34.83 | 35.19 | 33.87 | 33.95 | 4,818,345 | -0.80(-2.32%) |
Nov 07, 2014 | 33.76 | 34.90 | 33.63 | 34.76 | 6,606,276 | +1.41(+4.22%) |
Nov 06, 2014 | 33.59 | 33.77 | 32.44 | 33.35 | 10,366,208 | -0.24(-0.72%) |
Nov 05, 2014 | 33.85 | 34.02 | 32.80 | 33.59 | 8,798,446 | -0.19(-0.57%) |
Nov 04, 2014 | 36.05 | 36.17 | 33.09 | 33.79 | 13,184,646 | -2.37(-6.57%) |
Nov 03, 2014 | 36.77 | 36.80 | 35.94 | 36.16 | 6,883,868 | -0.83(-2.25%) |
Oct 31, 2014 | 36.34 | 37.19 | 35.57 | 36.99 | 14,775,410 | +1.02(+2.82%) |
Oct 30, 2014 | 36.65 | 37.04 | 35.73 | 35.98 | 9,668,155 | -1.05(-2.84%) |
Oct 29, 2014 | 38.96 | 39.03 | 36.54 | 37.03 | 19,201,188 | +1.78(+5.06%) |
Oct 28, 2014 | 33.59 | 35.45 | 33.59 | 35.25 | 8,880,896 | +1.71(+5.10%) |
Oct 27, 2014 | 33.76 | 34.11 | 34.11 | 33.54 | 7,082,681 | -0.57(-1.68%) |
Oct 24, 2014 | 34.00 | 34.24 | 33.26 | 34.11 | 4,653,007 | +0.15(+0.44%) |
Oct 23, 2014 | 33.07 | 34.37 | 32.94 | 33.96 | 7,135,138 | +1.40(+4.31%) |
Oct 22, 2014 | 33.56 | 33.59 | 32.49 | 32.56 | 7,471,378 | -0.85(-2.54%) |
Oct 21, 2014 | 32.81 | 33.86 | 32.48 | 33.41 | 12,041,210 | +2.02(+6.45%) |
Oct 20, 2014 | 31.16 | 31.41 | 30.50 | 31.38 | 6,247,796 | +0.31(+1.01%) |
Oct 17, 2014 | 30.97 | 32.96 | 30.95 | 31.07 | 12,863,313 | +0.69(+2.28%) |
Oct 16, 2014 | 29.45 | 31.30 | 29.31 | 30.38 | 11,759,695 | -0.02(-0.06%) |
Oct 15, 2014 | 29.56 | 30.81 | 28.24 | 30.40 | 11,021,088 | +0.09(+0.30%) |
Oct 14, 2014 | 29.95 | 31.18 | 28.94 | 30.30 | 12,026,587 | +0.57(+1.93%) |
Oct 13, 2014 | 30.37 | 31.41 | 29.68 | 29.73 | 10,802,304 | -0.34(-1.14%) |
Oct 10, 2014 | 31.01 | 31.40 | 29.76 | 30.07 | 12,713,182 | -1.25(-3.98%) |
Oct 09, 2014 | 33.43 | 33.64 | 31.20 | 31.32 | 14,984,448 | -2.48(-7.33%) |
Oct 08, 2014 | 32.80 | 34.10 | 31.38 | 33.80 | 12,891,555 | +0.96(+2.93%) |
Oct 07, 2014 | 32.82 | 33.83 | 32.53 | 32.84 | 8,587,912 | -0.18(-0.53%) |
Oct 06, 2014 | 33.98 | 34.26 | 32.63 | 33.01 | 8,677,426 | -0.56(-1.68%) |
Oct 03, 2014 | 34.25 | 34.70 | 33.32 | 33.57 | 8,489,792 | -0.52(-1.52%) |
Oct 02, 2014 | 33.77 | 34.37 | 32.51 | 34.09 | 12,957,821 | -0.21(-0.62%) |
Oct 01, 2014 | 35.98 | 35.99 | 33.86 | 34.30 | 13,511,015 | -1.88(-5.21%) |
Sep 30, 2014 | 37.60 | 37.83 | 36.17 | 36.19 | 13,238,833 | -1.35(-3.59%) |
Sep 29, 2014 | 37.85 | 38.26 | 37.42 | 37.54 | 7,155,226 | -0.80(-2.10%) |
Sep 26, 2014 | 38.57 | 38.93 | 38.14 | 38.34 | 6,982,410 | -0.25(-0.65%) |
Sep 25, 2014 | 39.31 | 39.36 | 38.09 | 38.59 | 7,709,337 | -0.87(-2.20%) |
Sep 24, 2014 | 40.71 | 40.82 | 38.64 | 39.46 | 10,924,774 | -1.10(-2.71%) |
Sep 23, 2014 | 40.45 | 41.09 | 40.41 | 40.56 | 5,390,902 | +0.05(+0.11%) |
Sep 22, 2014 | 41.20 | 41.45 | 40.12 | 40.51 | 6,606,039 | -1.24(-2.97%) |
Sep 19, 2014 | 42.27 | 42.90 | 41.48 | 41.75 | 7,841,535 | -0.75(-1.76%) |
Sep 18, 2014 | 42.17 | 42.56 | 41.76 | 42.50 | 9,371,924 | +0.36(+0.86%) |
Sep 17, 2014 | 42.37 | 42.88 | 41.21 | 42.14 | 22,833,926 | +3.88(+10.14%) |
Sep 16, 2014 | 36.44 | 38.49 | 36.14 | 38.26 | 9,911,148 | +1.62(+4.41%) |
Sep 15, 2014 | 36.95 | 37.27 | 36.40 | 36.64 | 4,517,749 | -0.24(-0.65%) |
Sep 12, 2014 | 37.15 | 37.22 | 36.51 | 36.88 | 6,645,444 | -0.26(-0.70%) |
Sep 11, 2014 | 35.36 | 37.20 | 35.30 | 37.14 | 8,343,985 | +1.68(+4.74%) |
Sep 10, 2014 | 35.58 | 35.70 | 35.13 | 35.46 | 5,833,369 | -0.09(-0.26%) |
Sep 09, 2014 | 36.48 | 36.65 | 35.38 | 35.55 | 6,491,507 | -0.93(-2.56%) |
Sep 08, 2014 | 37.10 | 37.28 | 36.23 | 36.48 | 4,568,683 | -0.60(-1.62%) |
Sep 05, 2014 | 36.97 | 37.22 | 36.53 | 37.08 | 5,106,091 | -0.01(-0.02%) |
Sep 04, 2014 | 36.34 | 37.81 | 36.34 | 37.09 | 12,445,638 | +0.94(+2.61%) |
Sep 03, 2014 | 36.37 | 36.67 | 35.89 | 36.15 | 11,114,102 | +0.91(+2.60%) |
Sep 02, 2014 | 35.68 | 35.68 | 34.96 | 35.24 | 5,331,105 | -0.47(-1.32%) |
Aug 29, 2014 | 34.87 | 35.71 | 35.71 | 35.71 | 5,615,072 | +1.02(+2.93%) |
Aug 28, 2014 | 35.67 | 35.75 | 34.47 | 34.69 | 8,513,554 | -1.37(-3.79%) |
Aug 27, 2014 | 36.50 | 36.53 | 35.63 | 36.06 | 6,000,171 | -0.43(-1.16%) |
Aug 26, 2014 | 35.87 | 36.56 | 35.76 | 36.48 | 6,730,644 | +0.64(+1.78%) |
Aug 25, 2014 | 36.10 | 36.22 | 35.40 | 35.85 | 8,765,363 | +0.91(+2.62%) |
Aug 22, 2014 | 33.78 | 35.10 | 33.65 | 34.93 | 10,036,609 | +0.91(+2.66%) |
Aug 21, 2014 | 34.53 | 34.53 | 33.97 | 34.03 | 5,614,735 | -0.55(-1.58%) |
Aug 20, 2014 | 34.60 | 35.08 | 34.50 | 34.57 | 5,371,154 | -0.21(-0.61%) |
Aug 19, 2014 | 35.07 | 35.56 | 34.77 | 34.78 | 5,726,864 | -0.21(-0.61%) |
Aug 18, 2014 | 33.71 | 35.47 | 33.71 | 35.00 | 8,898,080 | +1.39(+4.12%) |
Aug 15, 2014 | 34.11 | 34.21 | 33.39 | 33.61 | 7,742,054 | -0.42(-1.25%) |
Aug 14, 2014 | 33.24 | 34.06 | 33.22 | 34.04 | 6,489,930 | +0.67(+2.02%) |
Aug 13, 2014 | 32.86 | 33.45 | 32.72 | 33.36 | 5,668,434 | +0.40(+1.21%) |
Aug 12, 2014 | 32.85 | 33.12 | 32.60 | 32.96 | 4,751,511 | +0.13(+0.39%) |
Aug 11, 2014 | 32.78 | 33.16 | 32.71 | 32.84 | 5,377,554 | +0.18(+0.54%) |
Aug 08, 2014 | 31.71 | 32.71 | 31.68 | 32.66 | 5,998,750 | +0.58(+1.81%) |
Aug 07, 2014 | 32.09 | 32.43 | 31.77 | 32.08 | 6,258,181 | -0.01(-0.03%) |
Aug 06, 2014 | 31.87 | 32.68 | 31.69 | 32.09 | 9,569,265 | -0.06(-0.17%) |
Aug 05, 2014 | 31.30 | 32.33 | 30.97 | 32.14 | 13,393,888 | +0.78(+2.47%) |
Aug 04, 2014 | 31.47 | 31.82 | 30.95 | 31.37 | 9,244,179 | +0.52(+1.67%) |
Aug 01, 2014 | 30.91 | 32.04 | 30.60 | 30.85 | 13,933,462 | -0.05(-0.15%) |
Jul 31, 2014 | 29.94 | 31.23 | 29.75 | 30.90 | 14,361,204 | +0.42(+1.39%) |
Jul 30, 2014 | 29.14 | 30.86 | 28.79 | 30.47 | 31,357,988 | +4.95(+19.37%) |
Jul 29, 2014 | 25.81 | 26.19 | 25.49 | 25.53 | 8,502,035 | -0.16(-0.61%) |
Jul 28, 2014 | 25.61 | 25.83 | 25.38 | 25.68 | 4,910,477 | +0.11(+0.43%) |
Jul 25, 2014 | 25.37 | 25.80 | 25.09 | 25.57 | 3,869,942 | +0.22(+0.87%) |
Jul 24, 2014 | 25.78 | 25.87 | 25.23 | 25.35 | 5,281,611 | -0.28(-1.08%) |
Jul 23, 2014 | 25.29 | 25.86 | 25.25 | 25.63 | 5,246,371 | +0.30(+1.17%) |
Jul 22, 2014 | 25.20 | 25.60 | 25.19 | 25.33 | 7,221,623 | +0.32(+1.29%) |
Jul 21, 2014 | 25.46 | 25.87 | 24.75 | 25.01 | 9,112,922 | -0.25(-0.99%) |
Jul 18, 2014 | 24.56 | 25.55 | 24.53 | 25.26 | 7,137,141 | +0.72(+2.93%) |
Jul 17, 2014 | 24.54 | 24.89 | 24.38 | 24.54 | 6,191,156 | -0.22(-0.89%) |
Jul 16, 2014 | 24.26 | 24.78 | 24.05 | 24.76 | 7,798,482 | +0.80(+3.35%) |
Jul 15, 2014 | 24.21 | 24.56 | 23.68 | 23.96 | 9,052,140 | -0.18(-0.73%) |
Jul 14, 2014 | 25.45 | 25.45 | 24.09 | 24.13 | 16,167,317 | -1.37(-5.35%) |
Jul 11, 2014 | 24.71 | 26.11 | 24.31 | 25.50 | 17,140,456 | +0.79(+3.21%) |
Jul 10, 2014 | 24.50 | 25.25 | 24.45 | 24.71 | 8,388,797 | -0.30(-1.18%) |
Jul 09, 2014 | 25.09 | 25.36 | 24.85 | 25.00 | 6,180,341 | -0.04(-0.15%) |
Jul 08, 2014 | 25.02 | 25.24 | 24.61 | 25.04 | 5,290,522 | +0.05(+0.18%) |
Jul 07, 2014 | 24.96 | 25.22 | 24.65 | 24.99 | 5,876,108 | -0.24(-0.95%) |
Jul 03, 2014 | 25.04 | 25.23 | 25.23 | 25.23 | 5,551,041 | +0.38(+1.52%) |
Jul 02, 2014 | 24.05 | 24.91 | 24.03 | 24.85 | 8,404,540 | +0.87(+3.62%) |
Jul 01, 2014 | 24.28 | 24.83 | 23.70 | 23.99 | 36,542,888 | -0.04(-0.15%) |
Jun 30, 2014 | 23.73 | 24.11 | 23.59 | 24.02 | 4,926,876 | +0.02(+0.08%) |
Jun 27, 2014 | 23.89 | 24.11 | 23.63 | 24.01 | 4,467,264 | -0.07(-0.31%) |
Jun 26, 2014 | 23.97 | 24.27 | 23.69 | 24.08 | 3,712,445 | +0.23(+0.97%) |
Jun 25, 2014 | 23.57 | 23.97 | 23.49 | 23.85 | 4,162,140 | +0.18(+0.78%) |
Jun 24, 2014 | 23.45 | 24.31 | 23.25 | 23.66 | 8,388,861 | +0.16(+0.67%) |
Jun 23, 2014 | 23.66 | 24.14 | 23.45 | 23.51 | 5,838,090 | +0.06(+0.24%) |
Jun 20, 2014 | 23.30 | 23.48 | 22.93 | 23.45 | 5,417,666 | +0.01(+0.04%) |
Jun 19, 2014 | 23.33 | 23.62 | 23.08 | 23.44 | 5,870,471 | +0.06(+0.28%) |
Jun 18, 2014 | 22.65 | 23.40 | 22.52 | 23.38 | 6,699,404 | +0.60(+2.63%) |
Jun 17, 2014 | 22.10 | 22.83 | 21.87 | 22.78 | 5,897,283 | +0.60(+2.70%) |
Jun 16, 2014 | 22.08 | 22.40 | 21.95 | 22.18 | 4,402,659 | +0.08(+0.38%) |
Jun 13, 2014 | 21.72 | 22.14 | 21.68 | 22.10 | 4,503,383 | +0.37(+1.70%) |
Jun 12, 2014 | 22.42 | 22.42 | 21.69 | 21.73 | 5,756,157 | -0.87(-3.84%) |
Jun 11, 2014 | 22.00 | 22.69 | 21.85 | 22.59 | 5,757,636 | +0.59(+2.68%) |
Jun 10, 2014 | 22.09 | 22.26 | 21.68 | 22.00 | 4,501,600 | -0.22(-1.00%) |
Jun 06, 2014 | 22.19 | 22.35 | 22.00 | 22.23 | 3,992,537 | +0.28(+1.26%) |
Jun 05, 2014 | 21.64 | 22.15 | 21.55 | 21.95 | 5,089,328 | +0.30(+1.41%) |
Jun 04, 2014 | 20.93 | 21.87 | 20.89 | 21.64 | 7,864,872 | +0.67(+3.21%) |
Jun 03, 2014 | 20.85 | 21.08 | 20.73 | 20.97 | 4,393,473 | -0.02(-0.09%) |
Jun 02, 2014 | 21.33 | 21.39 | 20.84 | 20.99 | 6,325,674 | -0.27(-1.26%) |
May 30, 2014 | 21.96 | 21.99 | 21.15 | 21.26 | 8,185,830 | -1.02(-4.60%) |
May 29, 2014 | 21.86 | 22.35 | 21.72 | 22.28 | 5,909,382 | +0.44(+2.03%) |
May 28, 2014 | 22.31 | 22.43 | 21.64 | 21.84 | 6,600,889 | -0.56(-2.51%) |
May 27, 2014 | 22.30 | 22.57 | 22.24 | 22.40 | 3,475,101 | +0.18(+0.83%) |
May 23, 2014 | 22.05 | 22.22 | 22.22 | 22.22 | 3,354,600 | +0.19(+0.87%) |
May 22, 2014 | 22.09 | 22.23 | 21.99 | 22.02 | 3,259,399 | +0.01(+0.05%) |
May 21, 2014 | 22.23 | 22.34 | 21.77 | 22.01 | 6,500,188 | -0.11(-0.50%) |
May 20, 2014 | 23.07 | 23.10 | 21.99 | 22.12 | 9,821,188 | -1.02(-4.42%) |
May 19, 2014 | 23.10 | 23.27 | 22.95 | 23.15 | 3,836,867 | -0.04(-0.16%) |
May 16, 2014 | 23.13 | 23.19 | 22.64 | 23.18 | 4,148,723 | -0.11(-0.48%) |
May 15, 2014 | 23.48 | 23.52 | 22.97 | 23.30 | 4,140,908 | -0.19(-0.83%) |
May 14, 2014 | 23.90 | 24.02 | 23.42 | 23.49 | 4,596,451 | -0.43(-1.81%) |
May 13, 2014 | 23.83 | 24.36 | 23.74 | 23.92 | 6,347,180 | +0.04(+0.15%) |
May 12, 2014 | 23.34 | 23.92 | 23.25 | 23.89 | 5,267,231 | +0.87(+3.77%) |
May 09, 2014 | 23.32 | 23.38 | 22.80 | 23.02 | 5,087,066 | -0.40(-1.69%) |
May 08, 2014 | 23.21 | 23.81 | 23.14 | 23.41 | 5,246,762 | +0.16(+0.67%) |
May 07, 2014 | 23.27 | 23.51 | 23.00 | 23.26 | 5,494,912 | -0.17(-0.75%) |
May 06, 2014 | 23.69 | 23.74 | 23.29 | 23.43 | 4,629,304 | -0.24(-1.01%) |
May 05, 2014 | 24.11 | 24.11 | 23.51 | 23.67 | 5,693,807 | -0.58(-2.39%) |
May 02, 2014 | 23.97 | 24.42 | 23.87 | 24.25 | 4,027,430 | +0.30(+1.27%) |
May 01, 2014 | 23.95 | 24.07 | 23.54 | 23.95 | 5,629,545 | -0.01(-0.04%) |
Apr 30, 2014 | 24.28 | 24.40 | 23.34 | 23.96 | 9,732,899 | -0.29(-1.22%) |
Apr 29, 2014 | 23.89 | 24.32 | 23.68 | 24.25 | 5,264,131 | +0.56(+2.37%) |
Apr 28, 2014 | 24.21 | 24.30 | 23.41 | 23.69 | 6,912,721 | -0.72(-2.94%) |
Apr 25, 2014 | 25.13 | 25.13 | 24.25 | 24.41 | 4,518,547 | -0.88(-3.49%) |
Apr 24, 2014 | 25.27 | 25.67 | 24.99 | 25.29 | 4,257,606 | +0.27(+1.07%) |
Apr 23, 2014 | 24.75 | 25.23 | 24.74 | 25.03 | 3,812,647 | +0.30(+1.23%) |
Apr 22, 2014 | 24.55 | 24.80 | 24.38 | 24.72 | 4,031,688 | +0.21(+0.86%) |
Apr 21, 2014 | 24.76 | 24.84 | 24.24 | 24.51 | 4,545,425 | -0.39(-1.55%) |
Apr 17, 2014 | 24.84 | 24.90 | 24.90 | 24.90 | 3,613,077 | +0.12(+0.48%) |
Apr 16, 2014 | 25.15 | 25.16 | 24.49 | 24.78 | 3,822,094 | -0.17(-0.70%) |
Apr 15, 2014 | 24.82 | 25.14 | 24.23 | 24.95 | 4,693,400 | -0.03(-0.11%) |
Apr 14, 2014 | 24.93 | 25.31 | 24.67 | 24.98 | 4,738,416 | +0.24(+0.97%) |
Apr 11, 2014 | 25.20 | 25.22 | 24.35 | 24.74 | 6,865,567 | -0.68(-2.68%) |
Apr 10, 2014 | 26.31 | 26.32 | 25.29 | 25.42 | 6,165,651 | -0.95(-3.60%) |
Apr 09, 2014 | 25.87 | 26.52 | 25.85 | 26.37 | 6,383,217 | +0.69(+2.69%) |
Apr 08, 2014 | 25.17 | 26.05 | 25.15 | 25.68 | 6,901,763 | +0.66(+2.65%) |
Apr 07, 2014 | 25.59 | 25.78 | 24.63 | 25.02 | 5,786,373 | -0.54(-2.13%) |
Apr 04, 2014 | 26.13 | 26.39 | 25.46 | 25.56 | 6,693,391 | -0.42(-1.63%) |
Apr 03, 2014 | 25.50 | 26.52 | 25.34 | 25.98 | 9,213,529 | +0.56(+2.21%) |
Apr 02, 2014 | 25.35 | 25.56 | 24.99 | 25.42 | 6,133,910 | -0.06(-0.25%) |
Apr 01, 2014 | 25.57 | 25.71 | 25.15 | 25.49 | 4,204,406 | +0.06(+0.25%) |
Mar 31, 2014 | 25.24 | 25.61 | 25.10 | 25.42 | 5,555,598 | +0.41(+1.62%) |
Mar 28, 2014 | 25.02 | 25.32 | 24.80 | 25.02 | 5,008,197 | +0.18(+0.70%) |
Mar 27, 2014 | 24.96 | 25.48 | 24.79 | 24.84 | 7,439,312 | -0.28(-1.10%) |
Mar 26, 2014 | 25.74 | 25.91 | 25.06 | 25.12 | 6,476,903 | -0.42(-1.66%) |
Mar 25, 2014 | 25.50 | 25.86 | 25.44 | 25.54 | 6,218,211 | +0.38(+1.50%) |
Mar 24, 2014 | 25.04 | 25.43 | 24.81 | 25.16 | 6,138,679 | +0.22(+0.89%) |
Mar 21, 2014 | 24.61 | 25.18 | 24.24 | 24.94 | 9,923,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.40 | 24.28 | 23.37 | 24.09 | 6,405,823 | +0.49(+2.07%) |
Mar 19, 2014 | 23.34 | 23.80 | 23.19 | 23.60 | 6,469,889 | +0.12(+0.51%) |
Mar 18, 2014 | 22.24 | 23.48 | 22.18 | 23.48 | 7,310,145 | +1.21(+5.42%) |
Mar 17, 2014 | 22.29 | 22.50 | 21.96 | 22.27 | 5,158,193 | +0.13(+0.58%) |
Mar 14, 2014 | 21.86 | 22.31 | 21.86 | 22.14 | 6,728,275 | -0.32(-1.43%) |
Mar 13, 2014 | 23.06 | 23.22 | 22.25 | 22.47 | 5,967,388 | -0.42(-1.85%) |
Mar 12, 2014 | 22.76 | 23.27 | 22.74 | 22.89 | 5,953,812 | +0.07(+0.32%) |
Mar 11, 2014 | 22.64 | 23.31 | 22.63 | 22.82 | 7,378,091 | +0.26(+1.14%) |
Mar 10, 2014 | 22.92 | 22.94 | 22.10 | 22.56 | 9,110,241 | -0.31(-1.37%) |
Mar 07, 2014 | 23.14 | 23.14 | 22.33 | 22.87 | 6,633,940 | -0.22(-0.96%) |
Mar 06, 2014 | 22.68 | 23.28 | 22.67 | 23.09 | 4,593,179 | +0.59(+2.62%) |
Mar 05, 2014 | 22.38 | 22.63 | 22.15 | 22.50 | 4,319,828 | +0.06(+0.29%) |
Mar 04, 2014 | 22.28 | 22.56 | 22.13 | 22.44 | 6,079,816 | +0.29(+1.29%) |
Mar 03, 2014 | 22.01 | 22.28 | 21.89 | 22.15 | 5,409,655 | -0.15(-0.66%) |
Feb 28, 2014 | 22.42 | 22.71 | 22.13 | 22.30 | 6,360,445 | -0.30(-1.34%) |
Feb 27, 2014 | 22.39 | 22.68 | 22.35 | 22.60 | 5,289,173 | +0.30(+1.36%) |
Feb 26, 2014 | 21.89 | 22.41 | 21.55 | 22.30 | 7,701,920 | +0.48(+2.19%) |
Feb 25, 2014 | 22.14 | 22.19 | 21.47 | 21.82 | 11,080,669 | -0.42(-1.90%) |
Feb 24, 2014 | 22.62 | 23.02 | 22.18 | 22.25 | 9,608,147 | -0.77(-3.36%) |
Feb 21, 2014 | 23.10 | 23.37 | 22.76 | 23.02 | 6,705,374 | -0.10(-0.44%) |
Feb 20, 2014 | 22.75 | 23.24 | 22.74 | 23.12 | 8,327,553 | +0.23(+1.01%) |
Feb 19, 2014 | 23.18 | 23.39 | 22.61 | 22.89 | 19,137,470 | -1.73(-7.03%) |
Feb 18, 2014 | 25.14 | 25.15 | 24.60 | 24.62 | 5,404,401 | -0.45(-1.80%) |
Feb 14, 2014 | 24.57 | 25.07 | 25.07 | 25.07 | 7,638,541 | +0.61(+2.48%) |
Feb 13, 2014 | 23.84 | 24.49 | 23.71 | 24.46 | 5,094,268 | +0.42(+1.76%) |
Feb 12, 2014 | 24.29 | 24.59 | 23.76 | 24.04 | 6,857,917 | -0.02(-0.08%) |
Feb 11, 2014 | 23.07 | 24.17 | 22.99 | 24.06 | 9,826,072 | +0.50(+2.11%) |
Feb 10, 2014 | 23.40 | 23.99 | 23.22 | 23.56 | 6,193,058 | +0.05(+0.20%) |
Feb 07, 2014 | 23.85 | 24.07 | 23.07 | 23.52 | 7,543,451 | +0.06(+0.27%) |
Feb 06, 2014 | 22.87 | 23.47 | 22.82 | 23.45 | 5,569,839 | +0.64(+2.82%) |
Feb 05, 2014 | 23.16 | 23.20 | 22.49 | 22.81 | 10,427,797 | -0.33(-1.43%) |
Feb 04, 2014 | 23.07 | 23.30 | 22.95 | 23.14 | 5,113,684 | +0.11(+0.48%) |
Feb 03, 2014 | 24.03 | 24.04 | 22.62 | 23.03 | 10,512,899 | -0.96(-4.02%) |
Jan 31, 2014 | 23.89 | 24.42 | 23.62 | 23.99 | 7,341,500 | -0.11(-0.46%) |
Jan 30, 2014 | 23.83 | 24.25 | 23.42 | 24.10 | 9,282,543 | +0.53(+2.26%) |
Jan 29, 2014 | 23.11 | 24.02 | 22.88 | 23.57 | 12,413,058 | +0.28(+1.22%) |
Jan 28, 2014 | 23.98 | 24.27 | 22.71 | 23.29 | 19,387,372 | -0.10(-0.43%) |
Jan 27, 2014 | 23.27 | 23.65 | 22.48 | 23.39 | 14,285,145 | +0.16(+0.67%) |
Jan 24, 2014 | 23.94 | 23.94 | 23.14 | 23.23 | 9,815,077 | -0.97(-4.02%) |
Jan 23, 2014 | 24.28 | 24.46 | 23.95 | 24.20 | 6,263,481 | -0.18(-0.75%) |
Jan 22, 2014 | 24.57 | 24.75 | 24.22 | 24.39 | 7,455,929 | -0.13(-0.52%) |
Jan 21, 2014 | 25.32 | 25.36 | 24.45 | 24.52 | 10,658,007 | -0.68(-2.70%) |
Jan 17, 2014 | 26.02 | 25.20 | 25.20 | 25.20 | 9,630,778 | -0.84(-3.21%) |
Jan 16, 2014 | 26.51 | 26.70 | 25.89 | 26.03 | 6,872,250 | -0.37(-1.39%) |
Jan 15, 2014 | 26.81 | 27.08 | 26.30 | 26.40 | 7,402,672 | -0.41(-1.54%) |
Jan 14, 2014 | 26.08 | 26.87 | 26.07 | 26.81 | 8,304,194 | +1.15(+4.48%) |
Jan 13, 2014 | 26.31 | 26.51 | 25.50 | 25.67 | 5,958,046 | -0.58(-2.21%) |
Jan 10, 2014 | 25.94 | 26.48 | 25.68 | 26.24 | 6,269,647 | +0.24(+0.92%) |
Jan 09, 2014 | 27.37 | 27.37 | 25.81 | 26.01 | 10,434,354 | -1.19(-4.39%) |
Jan 08, 2014 | 27.02 | 27.41 | 26.75 | 27.20 | 5,319,432 | +0.15(+0.54%) |
Jan 07, 2014 | 27.23 | 27.38 | 26.94 | 27.05 | 5,146,269 | -0.12(-0.44%) |
Jan 06, 2014 | 27.32 | 27.48 | 26.87 | 27.17 | 6,059,657 | -0.30(-1.10%) |
Jan 03, 2014 | 27.66 | 27.94 | 27.34 | 27.48 | 5,786,195 | -0.35(-1.25%) |