Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.67 | 23.09 | 22.62 | 22.64 | 7,133,766 | -0.02(-0.08%) |
May 28, 2015 | 22.59 | 22.81 | 22.37 | 22.66 | 4,915,161 | -0.20(-0.89%) |
May 27, 2015 | 22.59 | 23.09 | 22.47 | 22.86 | 5,334,387 | +0.20(+0.90%) |
May 26, 2015 | 23.00 | 23.21 | 22.49 | 22.66 | 6,304,348 | -0.57(-2.44%) |
May 22, 2015 | 22.08 | 23.22 | 23.22 | 23.22 | 12,638,602 | +1.04(+4.68%) |
May 21, 2015 | 22.63 | 22.71 | 22.05 | 22.19 | 7,123,474 | -0.49(-2.17%) |
May 20, 2015 | 22.87 | 22.87 | 22.02 | 22.68 | 7,230,442 | +0.12(+0.53%) |
May 19, 2015 | 23.40 | 23.47 | 22.42 | 22.56 | 8,353,058 | -1.09(-4.59%) |
May 18, 2015 | 23.91 | 24.15 | 23.58 | 23.64 | 6,297,643 | -0.55(-2.26%) |
May 15, 2015 | 24.17 | 24.30 | 23.84 | 24.19 | 6,184,877 | +0.03(+0.12%) |
May 14, 2015 | 24.87 | 25.14 | 23.98 | 24.16 | 9,502,309 | -0.27(-1.10%) |
May 13, 2015 | 23.99 | 24.71 | 23.91 | 24.43 | 7,130,925 | +0.49(+2.05%) |
May 12, 2015 | 23.80 | 24.66 | 23.80 | 23.94 | 11,429,541 | +0.20(+0.86%) |
May 11, 2015 | 22.70 | 23.88 | 22.63 | 23.73 | 8,866,692 | +1.22(+5.40%) |
May 08, 2015 | 22.31 | 22.68 | 22.00 | 22.52 | 6,873,166 | +0.47(+2.14%) |
May 07, 2015 | 22.19 | 22.19 | 21.48 | 22.05 | 6,859,489 | -0.24(-1.08%) |
May 06, 2015 | 22.40 | 22.86 | 22.10 | 22.29 | 7,831,345 | +0.06(+0.25%) |
May 05, 2015 | 22.20 | 22.70 | 22.16 | 22.23 | 8,326,874 | +0.25(+1.14%) |
May 04, 2015 | 21.73 | 22.30 | 21.68 | 21.98 | 9,211,231 | +0.44(+2.06%) |
May 01, 2015 | 22.50 | 22.59 | 21.47 | 21.54 | 9,529,146 | -0.70(-3.16%) |
Apr 30, 2015 | 21.77 | 22.56 | 21.75 | 22.24 | 12,893,290 | +0.32(+1.48%) |
Apr 29, 2015 | 22.90 | 23.59 | 21.72 | 21.92 | 27,372,324 | -2.88(-11.61%) |
Apr 28, 2015 | 24.39 | 25.23 | 24.19 | 24.80 | 13,567,355 | +0.48(+1.98%) |
Apr 27, 2015 | 24.95 | 25.38 | 24.25 | 24.32 | 8,258,765 | -0.48(-1.94%) |
Apr 24, 2015 | 25.25 | 25.57 | 24.62 | 24.80 | 6,353,456 | -0.16(-0.63%) |
Apr 23, 2015 | 24.03 | 25.23 | 23.63 | 24.95 | 8,710,615 | +1.08(+4.54%) |
Apr 22, 2015 | 24.10 | 24.21 | 23.70 | 23.87 | 5,794,251 | -0.06(-0.27%) |
Apr 21, 2015 | 23.52 | 24.43 | 23.30 | 23.94 | 8,348,937 | +0.28(+1.17%) |
Apr 20, 2015 | 23.60 | 23.99 | 23.21 | 23.66 | 6,335,154 | +0.12(+0.51%) |
Apr 17, 2015 | 23.85 | 24.06 | 23.44 | 23.54 | 8,872,830 | -0.68(-2.79%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.17 | 24.21 | 11,761,702 | -1.09(-4.32%) |
Apr 15, 2015 | 24.15 | 25.63 | 24.01 | 25.31 | 12,653,853 | +1.32(+5.52%) |
Apr 14, 2015 | 23.34 | 24.03 | 23.06 | 23.98 | 8,151,427 | +0.96(+4.18%) |
Apr 13, 2015 | 22.85 | 23.20 | 22.59 | 23.02 | 5,292,655 | +0.13(+0.57%) |
Apr 10, 2015 | 23.07 | 23.31 | 22.69 | 22.89 | 4,981,612 | -0.37(-1.59%) |
Apr 09, 2015 | 22.41 | 23.45 | 22.27 | 23.26 | 8,011,033 | +0.83(+3.72%) |
Apr 08, 2015 | 23.13 | 23.47 | 22.40 | 22.43 | 6,075,866 | -0.40(-1.74%) |
Apr 07, 2015 | 22.83 | 23.05 | 22.32 | 22.82 | 8,134,518 | +0.14(+0.61%) |
Apr 06, 2015 | 22.78 | 22.93 | 22.25 | 22.69 | 7,086,631 | -0.15(-0.65%) |
Apr 02, 2015 | 21.92 | 22.83 | 22.83 | 22.83 | 5,904,168 | +0.75(+3.40%) |
Apr 01, 2015 | 22.45 | 22.52 | 21.95 | 22.08 | 6,894,499 | -0.51(-2.25%) |
Mar 31, 2015 | 22.95 | 23.38 | 22.45 | 22.59 | 8,826,775 | -0.96(-4.09%) |
Mar 30, 2015 | 23.11 | 23.84 | 22.92 | 23.56 | 7,134,034 | +0.61(+2.66%) |
Mar 27, 2015 | 22.52 | 22.96 | 22.32 | 22.95 | 5,862,265 | -0.06(-0.24%) |
Mar 26, 2015 | 22.93 | 23.45 | 22.26 | 23.00 | 8,768,073 | +0.03(+0.12%) |
Mar 25, 2015 | 22.86 | 23.72 | 22.91 | 22.97 | 9,225,646 | +0.11(+0.49%) |
Mar 24, 2015 | 22.21 | 23.03 | 22.16 | 22.86 | 10,049,999 | +0.46(+2.07%) |
Mar 23, 2015 | 21.45 | 22.61 | 21.45 | 22.40 | 10,754,071 | +0.94(+4.36%) |
Mar 20, 2015 | 20.57 | 21.47 | 20.42 | 21.46 | 11,411,670 | +0.97(+4.74%) |
Mar 19, 2015 | 21.64 | 21.64 | 20.46 | 20.49 | 13,652,209 | -1.57(-7.13%) |
Mar 18, 2015 | 20.41 | 22.22 | 20.38 | 22.07 | 14,808,938 | +1.49(+7.25%) |
Mar 17, 2015 | 20.32 | 20.65 | 19.97 | 20.57 | 8,788,574 | +0.24(+1.18%) |
Mar 16, 2015 | 20.18 | 20.37 | 19.70 | 20.33 | 6,837,250 | +0.15(+0.73%) |
Mar 13, 2015 | 20.47 | 20.75 | 20.06 | 20.19 | 7,586,409 | -0.77(-3.67%) |
Mar 12, 2015 | 21.32 | 21.41 | 20.77 | 20.95 | 8,115,520 | +0.04(+0.18%) |
Mar 11, 2015 | 20.36 | 20.97 | 20.29 | 20.92 | 8,046,975 | +0.50(+2.45%) |
Mar 10, 2015 | 20.45 | 20.85 | 20.25 | 20.42 | 8,963,961 | -0.48(-2.30%) |
Mar 09, 2015 | 21.45 | 21.47 | 20.87 | 20.90 | 7,012,136 | -0.43(-2.00%) |
Mar 06, 2015 | 22.02 | 22.32 | 21.30 | 21.32 | 8,830,224 | -0.91(-4.08%) |
Mar 05, 2015 | 21.45 | 22.27 | 20.98 | 22.23 | 10,009,807 | +0.71(+3.31%) |
Mar 04, 2015 | 20.75 | 21.86 | 20.32 | 21.52 | 13,452,017 | +0.53(+2.51%) |
Mar 03, 2015 | 21.53 | 21.96 | 20.88 | 20.99 | 10,425,682 | -1.06(-4.83%) |
Mar 02, 2015 | 22.18 | 22.28 | 21.46 | 22.06 | 6,869,962 | -0.12(-0.54%) |
Feb 27, 2015 | 22.50 | 22.57 | 21.95 | 22.18 | 6,570,742 | -0.26(-1.16%) |
Feb 26, 2015 | 23.13 | 23.13 | 22.36 | 22.44 | 6,245,485 | -0.63(-2.73%) |
Feb 25, 2015 | 23.35 | 23.45 | 22.93 | 23.07 | 5,344,645 | -0.20(-0.88%) |
Feb 24, 2015 | 22.65 | 23.39 | 22.50 | 23.27 | 6,995,723 | +0.79(+3.50%) |
Feb 23, 2015 | 22.65 | 22.76 | 22.11 | 22.48 | 7,281,551 | -0.31(-1.38%) |
Feb 20, 2015 | 22.73 | 22.96 | 22.52 | 22.80 | 5,974,217 | +0.06(+0.29%) |
Feb 19, 2015 | 22.81 | 22.99 | 22.36 | 22.73 | 11,039,520 | -0.83(-3.54%) |
Feb 18, 2015 | 23.98 | 24.35 | 23.45 | 23.57 | 7,909,378 | -0.61(-2.53%) |
Feb 17, 2015 | 24.33 | 24.41 | 23.74 | 24.18 | 6,843,448 | -0.23(-0.95%) |
Feb 13, 2015 | 23.70 | 24.41 | 24.41 | 24.41 | 12,814,756 | +1.04(+4.44%) |
Feb 12, 2015 | 23.04 | 23.42 | 22.84 | 23.37 | 6,266,360 | +0.76(+3.36%) |
Feb 11, 2015 | 22.48 | 22.78 | 22.00 | 22.61 | 6,334,907 | -0.01(-0.04%) |
Feb 10, 2015 | 22.70 | 22.99 | 22.07 | 22.62 | 7,907,704 | -0.11(-0.49%) |
Feb 09, 2015 | 21.61 | 22.97 | 21.61 | 22.73 | 12,058,261 | +1.31(+6.09%) |
Feb 06, 2015 | 21.71 | 21.80 | 21.17 | 21.43 | 10,585,058 | -0.22(-1.02%) |
Feb 05, 2015 | 22.14 | 22.37 | 21.45 | 21.65 | 14,849,219 | -0.74(-3.30%) |
Feb 04, 2015 | 23.18 | 23.30 | 22.14 | 22.39 | 15,006,399 | -1.36(-5.72%) |
Feb 03, 2015 | 22.73 | 23.91 | 22.46 | 23.75 | 14,780,230 | +1.40(+6.24%) |
Feb 02, 2015 | 22.58 | 23.10 | 21.79 | 22.35 | 13,460,274 | -0.23(-1.02%) |
Jan 30, 2015 | 20.93 | 22.60 | 20.87 | 22.58 | 16,845,152 | +1.27(+5.94%) |
Jan 29, 2015 | 21.88 | 21.88 | 20.38 | 21.32 | 23,586,852 | -0.47(-2.16%) |
Jan 28, 2015 | 21.57 | 22.64 | 20.91 | 21.79 | 37,534,624 | +2.13(+10.86%) |
Jan 27, 2015 | 19.43 | 20.19 | 19.23 | 19.65 | 16,710,322 | -0.06(-0.28%) |
Jan 26, 2015 | 18.96 | 19.82 | 18.60 | 19.71 | 14,053,838 | +0.69(+3.64%) |
Jan 23, 2015 | 20.33 | 20.47 | 18.99 | 19.02 | 19,556,510 | -1.97(-9.38%) |
Jan 22, 2015 | 20.60 | 21.17 | 20.03 | 20.98 | 9,519,824 | +0.60(+2.95%) |
Jan 21, 2015 | 19.90 | 20.72 | 19.79 | 20.38 | 8,345,451 | +0.44(+2.22%) |
Jan 20, 2015 | 20.47 | 20.53 | 19.76 | 19.94 | 6,927,703 | -0.40(-1.95%) |
Jan 16, 2015 | 20.09 | 20.41 | 19.84 | 20.34 | 8,747,152 | +0.37(+1.85%) |
Jan 15, 2015 | 21.15 | 21.24 | 19.95 | 19.97 | 10,700,646 | -0.74(-3.57%) |
Jan 14, 2015 | 20.65 | 20.76 | 19.98 | 20.71 | 13,118,776 | -0.45(-2.14%) |
Jan 13, 2015 | 21.81 | 21.83 | 21.07 | 21.16 | 10,017,895 | -0.44(-2.05%) |
Jan 12, 2015 | 22.27 | 22.27 | 21.25 | 21.60 | 9,109,487 | -1.10(-4.84%) |
Jan 09, 2015 | 23.14 | 23.15 | 22.50 | 22.70 | 6,451,988 | -0.56(-2.42%) |
Jan 08, 2015 | 23.01 | 23.55 | 22.47 | 23.27 | 6,552,932 | +0.50(+2.19%) |
Jan 07, 2015 | 23.03 | 23.53 | 22.66 | 22.77 | 5,575,382 | +0.06(+0.24%) |
Jan 06, 2015 | 23.44 | 23.73 | 22.70 | 22.71 | 10,917,290 | -0.71(-3.04%) |
Jan 05, 2015 | 24.18 | 24.22 | 23.11 | 23.42 | 7,080,199 | -1.15(-4.66%) |
Jan 02, 2015 | 25.12 | 25.40 | 24.31 | 24.57 | 5,004,504 | -0.14(-0.56%) |
Dec 31, 2014 | 25.18 | 24.71 | 24.71 | 24.71 | 4,768,282 | -0.35(-1.40%) |
Dec 30, 2014 | 24.73 | 25.60 | 24.72 | 25.06 | 4,327,672 | +0.20(+0.82%) |
Dec 29, 2014 | 24.60 | 25.34 | 24.59 | 24.85 | 4,062,967 | +0.23(+0.94%) |
Dec 26, 2014 | 24.78 | 24.95 | 24.42 | 24.62 | 3,481,773 | +0.13(+0.53%) |
Dec 24, 2014 | 24.39 | 24.49 | 24.49 | 24.49 | 3,469,632 | +0.10(+0.42%) |
Dec 23, 2014 | 24.48 | 25.19 | 24.27 | 24.39 | 6,594,585 | +0.19(+0.80%) |
Dec 22, 2014 | 26.55 | 26.61 | 24.02 | 24.20 | 14,702,665 | -2.22(-8.39%) |
Dec 19, 2014 | 26.59 | 26.70 | 26.23 | 26.42 | 6,677,828 | -0.06(-0.21%) |
Dec 18, 2014 | 27.28 | 27.37 | 26.16 | 26.47 | 8,058,762 | -0.03(-0.10%) |
Dec 17, 2014 | 25.82 | 26.70 | 25.43 | 26.50 | 6,561,764 | +0.72(+2.80%) |
Dec 16, 2014 | 25.63 | 27.03 | 25.51 | 25.78 | 7,355,181 | +0.18(+0.69%) |
Dec 15, 2014 | 25.92 | 26.29 | 25.41 | 25.60 | 7,732,407 | -0.10(-0.40%) |
Dec 12, 2014 | 26.09 | 26.84 | 25.66 | 25.70 | 6,796,796 | -0.67(-2.52%) |
Dec 11, 2014 | 26.61 | 26.91 | 26.08 | 26.37 | 8,720,513 | -0.50(-1.86%) |
Dec 10, 2014 | 28.19 | 28.22 | 26.82 | 26.87 | 8,943,240 | -1.81(-6.31%) |
Dec 09, 2014 | 27.06 | 29.04 | 26.99 | 28.68 | 8,136,665 | +0.92(+3.33%) |
Dec 08, 2014 | 29.46 | 29.50 | 27.56 | 27.76 | 8,493,266 | -1.90(-6.42%) |
Dec 05, 2014 | 29.91 | 30.40 | 29.59 | 29.66 | 5,688,352 | -0.09(-0.31%) |
Dec 04, 2014 | 29.79 | 30.20 | 29.36 | 29.75 | 5,735,994 | -0.15(-0.49%) |
Dec 03, 2014 | 29.15 | 30.24 | 28.97 | 29.90 | 6,981,791 | +1.07(+3.72%) |
Dec 02, 2014 | 29.04 | 29.54 | 28.73 | 28.83 | 7,866,096 | +0.04(+0.13%) |
Dec 01, 2014 | 30.07 | 30.13 | 28.56 | 28.79 | 15,159,133 | -2.02(-6.57%) |
Nov 28, 2014 | 32.05 | 32.16 | 30.27 | 30.81 | 6,816,526 | -1.84(-5.63%) |
Nov 26, 2014 | 33.29 | 32.65 | 32.65 | 32.65 | 3,375,580 | -0.46(-1.40%) |
Nov 25, 2014 | 32.36 | 33.56 | 32.28 | 33.11 | 5,499,941 | +0.86(+2.66%) |
Nov 24, 2014 | 32.24 | 32.62 | 32.09 | 32.26 | 5,633,018 | +0.20(+0.63%) |
Nov 21, 2014 | 33.24 | 33.63 | 32.04 | 32.05 | 10,635,537 | +0.31(+0.99%) |
Nov 20, 2014 | 31.50 | 31.85 | 31.27 | 31.74 | 7,876,268 | -0.03(-0.09%) |
Nov 19, 2014 | 32.90 | 32.90 | 31.66 | 31.77 | 7,824,690 | -1.50(-4.50%) |
Nov 18, 2014 | 32.98 | 33.46 | 32.80 | 33.26 | 4,941,955 | -0.10(-0.30%) |
Nov 17, 2014 | 33.30 | 33.68 | 32.75 | 33.36 | 4,426,699 | -0.12(-0.36%) |
Nov 14, 2014 | 32.31 | 33.55 | 32.01 | 33.48 | 7,337,961 | +0.91(+2.81%) |
Nov 13, 2014 | 32.99 | 33.62 | 32.31 | 32.57 | 7,498,348 | +0.43(+1.35%) |
Nov 12, 2014 | 32.20 | 32.82 | 31.95 | 32.14 | 7,717,207 | -0.26(-0.80%) |
Nov 11, 2014 | 33.64 | 33.68 | 32.36 | 32.39 | 8,382,533 | -1.52(-4.47%) |
Nov 10, 2014 | 34.79 | 35.15 | 33.83 | 33.91 | 4,824,657 | -0.80(-2.32%) |
Nov 07, 2014 | 33.72 | 34.85 | 33.59 | 34.71 | 6,614,930 | +1.40(+4.22%) |
Nov 06, 2014 | 33.55 | 33.72 | 32.40 | 33.31 | 10,379,787 | -0.24(-0.72%) |
Nov 05, 2014 | 33.81 | 33.98 | 32.76 | 33.55 | 8,809,972 | -0.19(-0.57%) |
Nov 04, 2014 | 36.00 | 36.12 | 33.05 | 33.74 | 13,201,917 | -2.37(-6.57%) |
Nov 03, 2014 | 36.72 | 36.75 | 35.89 | 36.11 | 6,892,885 | -0.83(-2.25%) |
Oct 31, 2014 | 36.29 | 37.14 | 35.52 | 36.94 | 14,794,765 | +1.02(+2.83%) |
Oct 30, 2014 | 36.60 | 36.99 | 35.68 | 35.93 | 9,680,820 | -1.05(-2.84%) |
Oct 29, 2014 | 38.91 | 38.98 | 36.49 | 36.98 | 19,226,340 | +1.78(+5.06%) |
Oct 28, 2014 | 33.55 | 35.41 | 33.55 | 35.20 | 8,892,529 | +1.71(+5.10%) |
Oct 27, 2014 | 33.71 | 34.07 | 34.07 | 33.49 | 7,091,959 | -0.57(-1.68%) |
Oct 24, 2014 | 33.95 | 34.19 | 33.22 | 34.07 | 4,659,103 | +0.15(+0.44%) |
Oct 23, 2014 | 33.02 | 34.32 | 32.89 | 33.92 | 7,144,485 | +1.40(+4.31%) |
Oct 22, 2014 | 33.52 | 33.55 | 32.45 | 32.52 | 7,481,165 | -0.85(-2.54%) |
Oct 21, 2014 | 32.76 | 33.82 | 32.44 | 33.36 | 12,056,984 | +2.02(+6.45%) |
Oct 20, 2014 | 31.12 | 31.37 | 30.46 | 31.34 | 6,255,981 | +0.31(+1.01%) |
Oct 17, 2014 | 30.93 | 32.91 | 30.91 | 31.03 | 12,880,163 | +0.69(+2.28%) |
Oct 16, 2014 | 29.41 | 31.26 | 29.27 | 30.34 | 11,775,099 | -0.02(-0.06%) |
Oct 15, 2014 | 29.53 | 30.77 | 28.21 | 30.36 | 11,035,525 | +0.09(+0.30%) |
Oct 14, 2014 | 29.91 | 31.14 | 28.90 | 30.26 | 12,042,341 | +0.57(+1.93%) |
Oct 13, 2014 | 30.33 | 31.37 | 29.64 | 29.69 | 10,816,455 | -0.34(-1.14%) |
Oct 10, 2014 | 30.97 | 31.36 | 29.72 | 30.03 | 12,729,836 | -1.25(-3.98%) |
Oct 09, 2014 | 33.38 | 33.59 | 31.16 | 31.28 | 15,004,076 | -2.47(-7.33%) |
Oct 08, 2014 | 32.76 | 34.06 | 31.34 | 33.75 | 12,908,443 | +0.96(+2.93%) |
Oct 07, 2014 | 32.77 | 33.79 | 32.49 | 32.79 | 8,599,162 | -0.18(-0.53%) |
Oct 06, 2014 | 33.94 | 34.21 | 32.59 | 32.97 | 8,688,793 | -0.56(-1.68%) |
Oct 03, 2014 | 34.20 | 34.66 | 33.28 | 33.53 | 8,500,913 | -0.52(-1.52%) |
Oct 02, 2014 | 33.72 | 34.32 | 32.47 | 34.05 | 12,974,795 | -0.21(-0.62%) |
Oct 01, 2014 | 35.93 | 35.94 | 33.82 | 34.26 | 13,528,714 | -1.88(-5.21%) |
Sep 30, 2014 | 37.55 | 37.78 | 36.12 | 36.14 | 13,256,175 | -1.35(-3.59%) |
Sep 29, 2014 | 37.80 | 38.21 | 37.37 | 37.49 | 7,164,599 | -0.80(-2.10%) |
Sep 26, 2014 | 38.52 | 38.88 | 38.09 | 38.29 | 6,991,556 | -0.25(-0.65%) |
Sep 25, 2014 | 39.26 | 39.31 | 38.04 | 38.54 | 7,719,436 | -0.87(-2.20%) |
Sep 24, 2014 | 40.65 | 40.76 | 38.59 | 39.41 | 10,939,084 | -1.10(-2.71%) |
Sep 23, 2014 | 40.39 | 41.03 | 40.36 | 40.51 | 5,397,963 | +0.05(+0.11%) |
Sep 22, 2014 | 41.14 | 41.40 | 40.06 | 40.46 | 6,614,692 | -1.24(-2.97%) |
Sep 19, 2014 | 42.21 | 42.84 | 41.43 | 41.70 | 7,851,807 | -0.75(-1.76%) |
Sep 18, 2014 | 42.11 | 42.51 | 41.71 | 42.44 | 9,384,200 | +0.36(+0.86%) |
Sep 17, 2014 | 42.31 | 42.82 | 41.16 | 42.08 | 22,863,836 | +3.88(+10.14%) |
Sep 16, 2014 | 36.39 | 38.44 | 36.10 | 38.21 | 9,924,131 | +1.61(+4.41%) |
Sep 15, 2014 | 36.90 | 37.22 | 36.35 | 36.59 | 4,523,667 | -0.24(-0.65%) |
Sep 12, 2014 | 37.10 | 37.17 | 36.46 | 36.83 | 6,654,149 | -0.26(-0.70%) |
Sep 11, 2014 | 35.31 | 37.16 | 35.26 | 37.09 | 8,354,916 | +1.68(+4.74%) |
Sep 10, 2014 | 35.53 | 35.65 | 35.08 | 35.41 | 5,841,010 | -0.09(-0.26%) |
Sep 09, 2014 | 36.43 | 36.60 | 35.33 | 35.50 | 6,500,011 | -0.93(-2.56%) |
Sep 08, 2014 | 37.05 | 37.24 | 36.18 | 36.44 | 4,574,668 | -0.60(-1.62%) |
Sep 05, 2014 | 36.93 | 37.17 | 36.48 | 37.04 | 5,112,780 | -0.01(-0.02%) |
Sep 04, 2014 | 36.29 | 37.77 | 36.29 | 37.05 | 12,461,941 | +0.94(+2.61%) |
Sep 03, 2014 | 36.33 | 36.62 | 35.85 | 36.10 | 11,128,660 | +0.91(+2.60%) |
Sep 02, 2014 | 35.63 | 35.63 | 34.91 | 35.19 | 5,338,089 | -0.47(-1.32%) |
Aug 29, 2014 | 34.82 | 35.66 | 35.66 | 35.66 | 5,622,427 | +1.02(+2.93%) |
Aug 28, 2014 | 35.62 | 35.70 | 34.43 | 34.65 | 8,524,706 | -1.37(-3.79%) |
Aug 27, 2014 | 36.46 | 36.48 | 35.59 | 36.01 | 6,008,031 | -0.42(-1.16%) |
Aug 26, 2014 | 35.82 | 36.52 | 35.72 | 36.44 | 6,739,460 | +0.64(+1.78%) |
Aug 25, 2014 | 36.05 | 36.17 | 35.36 | 35.80 | 8,776,846 | +0.91(+2.62%) |
Aug 22, 2014 | 33.73 | 35.05 | 33.60 | 34.89 | 10,049,756 | +0.90(+2.66%) |
Aug 21, 2014 | 34.49 | 34.49 | 33.93 | 33.98 | 5,622,090 | -0.54(-1.58%) |
Aug 20, 2014 | 34.55 | 35.03 | 34.45 | 34.53 | 5,378,190 | -0.21(-0.61%) |
Aug 19, 2014 | 35.02 | 35.51 | 34.72 | 34.74 | 5,734,366 | -0.21(-0.61%) |
Aug 18, 2014 | 33.67 | 35.42 | 33.67 | 34.95 | 8,909,736 | +1.38(+4.12%) |
Aug 15, 2014 | 34.07 | 34.17 | 33.34 | 33.57 | 7,752,195 | -0.42(-1.25%) |
Aug 14, 2014 | 33.20 | 34.02 | 33.18 | 33.99 | 6,498,432 | +0.67(+2.02%) |
Aug 13, 2014 | 32.82 | 33.41 | 32.68 | 33.32 | 5,675,859 | +0.40(+1.21%) |
Aug 12, 2014 | 32.81 | 33.08 | 32.56 | 32.92 | 4,757,735 | +0.13(+0.39%) |
Aug 11, 2014 | 32.74 | 33.12 | 32.67 | 32.79 | 5,384,598 | +0.18(+0.54%) |
Aug 08, 2014 | 31.67 | 32.66 | 31.64 | 32.62 | 6,006,608 | +0.58(+1.81%) |
Aug 07, 2014 | 32.05 | 32.39 | 31.73 | 32.04 | 6,266,379 | -0.01(-0.03%) |
Aug 06, 2014 | 31.82 | 32.64 | 31.65 | 32.05 | 9,581,800 | -0.06(-0.17%) |
Aug 05, 2014 | 31.26 | 32.28 | 30.93 | 32.10 | 13,411,433 | +0.77(+2.47%) |
Aug 04, 2014 | 31.43 | 31.78 | 30.91 | 31.33 | 9,256,288 | +0.52(+1.67%) |
Aug 01, 2014 | 30.87 | 32.00 | 30.56 | 30.81 | 13,951,714 | -0.05(-0.15%) |
Jul 31, 2014 | 29.90 | 31.19 | 29.71 | 30.86 | 14,380,016 | +0.42(+1.39%) |
Jul 30, 2014 | 29.10 | 30.82 | 28.76 | 30.43 | 31,399,064 | +4.94(+19.37%) |
Jul 29, 2014 | 25.78 | 26.16 | 25.46 | 25.49 | 8,513,172 | -0.16(-0.61%) |
Jul 28, 2014 | 25.58 | 25.80 | 25.35 | 25.65 | 4,916,909 | +0.11(+0.43%) |
Jul 25, 2014 | 25.34 | 25.77 | 25.06 | 25.54 | 3,875,012 | +0.22(+0.87%) |
Jul 24, 2014 | 25.74 | 25.84 | 25.20 | 25.32 | 5,288,529 | -0.28(-1.08%) |
Jul 23, 2014 | 25.25 | 25.83 | 25.22 | 25.60 | 5,253,244 | +0.29(+1.17%) |
Jul 22, 2014 | 25.17 | 25.57 | 25.15 | 25.30 | 7,231,083 | +0.32(+1.29%) |
Jul 21, 2014 | 25.43 | 25.84 | 24.72 | 24.98 | 9,124,859 | -0.25(-0.99%) |
Jul 18, 2014 | 24.53 | 25.51 | 24.50 | 25.23 | 7,146,490 | +0.72(+2.93%) |
Jul 17, 2014 | 24.51 | 24.86 | 24.35 | 24.51 | 6,199,266 | -0.22(-0.89%) |
Jul 16, 2014 | 24.23 | 24.75 | 24.02 | 24.73 | 7,808,698 | +0.80(+3.35%) |
Jul 15, 2014 | 24.18 | 24.53 | 23.65 | 23.93 | 9,063,998 | -0.18(-0.73%) |
Jul 14, 2014 | 25.42 | 25.42 | 24.06 | 24.10 | 16,188,495 | -1.36(-5.35%) |
Jul 11, 2014 | 24.67 | 26.07 | 24.27 | 25.47 | 17,162,908 | +0.79(+3.21%) |
Jul 10, 2014 | 24.47 | 25.22 | 24.42 | 24.67 | 8,399,785 | -0.29(-1.18%) |
Jul 09, 2014 | 25.05 | 25.33 | 24.82 | 24.97 | 6,188,437 | -0.04(-0.15%) |
Jul 08, 2014 | 24.99 | 25.21 | 24.57 | 25.01 | 5,297,453 | +0.05(+0.18%) |
Jul 07, 2014 | 24.92 | 25.19 | 24.62 | 24.96 | 5,883,806 | -0.24(-0.95%) |
Jul 03, 2014 | 25.01 | 25.20 | 25.20 | 25.20 | 5,558,312 | +0.38(+1.52%) |
Jul 02, 2014 | 24.02 | 24.88 | 24.00 | 24.82 | 8,415,550 | +0.87(+3.62%) |
Jul 01, 2014 | 24.25 | 24.79 | 23.67 | 23.96 | 36,590,756 | -0.04(-0.15%) |
Jun 30, 2014 | 23.70 | 24.08 | 23.56 | 23.99 | 4,933,330 | +0.02(+0.08%) |
Jun 27, 2014 | 23.85 | 24.08 | 23.60 | 23.97 | 4,473,116 | -0.07(-0.31%) |
Jun 26, 2014 | 23.94 | 24.24 | 23.66 | 24.05 | 3,717,308 | +0.23(+0.97%) |
Jun 25, 2014 | 23.54 | 23.94 | 23.46 | 23.82 | 4,167,592 | +0.18(+0.78%) |
Jun 24, 2014 | 23.42 | 24.28 | 23.22 | 23.63 | 8,399,849 | +0.16(+0.67%) |
Jun 23, 2014 | 23.62 | 24.11 | 23.42 | 23.48 | 5,845,738 | +0.06(+0.24%) |
Jun 20, 2014 | 23.26 | 23.45 | 22.90 | 23.42 | 5,424,763 | +0.01(+0.04%) |
Jun 19, 2014 | 23.30 | 23.59 | 23.05 | 23.41 | 5,878,161 | +0.06(+0.28%) |
Jun 18, 2014 | 22.62 | 23.37 | 22.49 | 23.35 | 6,708,180 | +0.60(+2.63%) |
Jun 17, 2014 | 22.07 | 22.80 | 21.84 | 22.75 | 5,905,008 | +0.60(+2.70%) |
Jun 16, 2014 | 22.05 | 22.37 | 21.92 | 22.15 | 4,408,427 | +0.08(+0.38%) |
Jun 13, 2014 | 21.69 | 22.11 | 21.65 | 22.07 | 4,509,282 | +0.37(+1.70%) |
Jun 12, 2014 | 22.39 | 22.39 | 21.66 | 21.70 | 5,763,697 | -0.87(-3.84%) |
Jun 11, 2014 | 21.97 | 22.66 | 21.82 | 22.56 | 5,765,178 | +0.59(+2.68%) |
Jun 10, 2014 | 22.06 | 22.23 | 21.65 | 21.97 | 4,507,497 | -0.22(-1.00%) |
Jun 06, 2014 | 22.16 | 22.32 | 21.97 | 22.20 | 3,997,767 | +0.28(+1.26%) |
Jun 05, 2014 | 21.62 | 22.12 | 21.52 | 21.92 | 5,095,994 | +0.30(+1.41%) |
Jun 04, 2014 | 20.91 | 21.84 | 20.86 | 21.62 | 7,875,174 | +0.67(+3.21%) |
Jun 03, 2014 | 20.82 | 21.05 | 20.70 | 20.94 | 4,399,228 | -0.02(-0.09%) |