Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.33 | 28.33 | 27.63 | 27.66 | 7,482,264 | -0.70(-2.48%) |
Mar 30, 2015 | 28.14 | 28.80 | 28.14 | 28.36 | 5,691,924 | +0.20(+0.70%) |
Mar 27, 2015 | 28.26 | 28.42 | 27.69 | 28.17 | 6,422,507 | +0.06(+0.21%) |
Mar 26, 2015 | 28.67 | 28.71 | 28.09 | 28.11 | 7,093,130 | -0.75(-2.59%) |
Mar 25, 2015 | 29.80 | 29.90 | 28.82 | 28.85 | 7,129,175 | -1.05(-3.50%) |
Mar 24, 2015 | 29.92 | 30.05 | 29.54 | 29.90 | 5,856,195 | -0.01(-0.02%) |
Mar 23, 2015 | 29.91 | 30.34 | 29.84 | 29.91 | 5,062,495 | +0.05(+0.17%) |
Mar 20, 2015 | 30.11 | 30.11 | 29.52 | 29.86 | 9,677,310 | -0.05(-0.17%) |
Mar 19, 2015 | 29.99 | 30.09 | 29.74 | 29.91 | 4,778,450 | -0.12(-0.41%) |
Mar 18, 2015 | 29.84 | 30.14 | 29.35 | 30.03 | 5,589,960 | +0.09(+0.31%) |
Mar 17, 2015 | 29.78 | 30.20 | 29.66 | 29.94 | 6,825,266 | +0.01(+0.02%) |
Mar 16, 2015 | 29.34 | 30.02 | 29.34 | 29.93 | 6,482,692 | +0.79(+2.71%) |
Mar 13, 2015 | 29.40 | 29.51 | 28.98 | 29.14 | 5,808,127 | -0.23(-0.78%) |
Mar 12, 2015 | 28.81 | 29.55 | 28.79 | 29.37 | 5,805,538 | +0.45(+1.57%) |
Mar 11, 2015 | 28.82 | 29.19 | 28.76 | 28.92 | 6,845,967 | +0.18(+0.63%) |
Mar 10, 2015 | 28.41 | 28.76 | 28.10 | 28.74 | 7,394,773 | +0.10(+0.35%) |
Mar 09, 2015 | 28.52 | 28.67 | 28.28 | 28.64 | 5,034,589 | +0.09(+0.30%) |
Mar 06, 2015 | 28.54 | 29.11 | 28.39 | 28.55 | 7,308,847 | +0.06(+0.20%) |
Mar 05, 2015 | 28.59 | 28.72 | 28.32 | 28.49 | 6,515,494 | -0.12(-0.40%) |
Mar 04, 2015 | 28.40 | 28.74 | 28.08 | 28.61 | 10,739,382 | +0.44(+1.56%) |
Mar 03, 2015 | 28.35 | 28.69 | 27.79 | 28.17 | 16,390,331 | +0.40(+1.42%) |
Mar 02, 2015 | 27.46 | 27.95 | 27.36 | 27.77 | 9,010,333 | +0.38(+1.39%) |
Feb 27, 2015 | 27.18 | 27.46 | 26.80 | 27.39 | 6,479,251 | +0.40(+1.46%) |
Feb 26, 2015 | 27.54 | 27.67 | 26.96 | 27.00 | 6,856,307 | -0.54(-1.96%) |
Feb 25, 2015 | 27.53 | 27.79 | 27.34 | 27.54 | 5,609,047 | +0.03(+0.10%) |
Feb 24, 2015 | 27.96 | 28.06 | 27.28 | 27.51 | 6,127,118 | -0.52(-1.87%) |
Feb 23, 2015 | 28.29 | 28.36 | 27.74 | 28.03 | 5,569,436 | -0.21(-0.74%) |
Feb 20, 2015 | 28.15 | 28.30 | 27.84 | 28.24 | 6,011,539 | +0.11(+0.38%) |
Feb 19, 2015 | 28.12 | 28.38 | 28.03 | 28.13 | 4,248,653 | +0.01(+0.03%) |
Feb 18, 2015 | 28.20 | 28.20 | 27.77 | 28.12 | 4,622,179 | -0.12(-0.41%) |
Feb 17, 2015 | 28.08 | 28.29 | 27.87 | 28.24 | 3,802,276 | +0.12(+0.43%) |
Feb 13, 2015 | 28.06 | 28.12 | 28.12 | 28.12 | 6,688,483 | -0.06(-0.20%) |
Feb 12, 2015 | 27.50 | 28.20 | 27.44 | 28.18 | 8,929,697 | +0.68(+2.46%) |
Feb 11, 2015 | 27.21 | 27.59 | 27.14 | 27.50 | 6,866,931 | +0.13(+0.47%) |
Feb 10, 2015 | 26.81 | 27.50 | 26.69 | 27.37 | 7,983,337 | +0.72(+2.70%) |
Feb 09, 2015 | 26.64 | 26.84 | 26.29 | 26.65 | 5,679,469 | -0.21(-0.78%) |
Feb 06, 2015 | 26.36 | 27.00 | 26.29 | 26.86 | 11,301,845 | +0.91(+3.52%) |
Feb 05, 2015 | 26.00 | 26.16 | 25.62 | 25.95 | 5,719,029 | -0.09(-0.33%) |
Feb 04, 2015 | 25.64 | 26.07 | 25.64 | 26.03 | 7,046,883 | +0.19(+0.72%) |
Feb 03, 2015 | 25.32 | 25.88 | 25.05 | 25.85 | 8,533,554 | +0.70(+2.80%) |
Feb 02, 2015 | 25.26 | 25.59 | 24.54 | 25.14 | 11,332,087 | -0.17(-0.65%) |
Jan 30, 2015 | 25.86 | 26.13 | 25.18 | 25.31 | 10,122,245 | -0.64(-2.47%) |
Jan 29, 2015 | 25.39 | 26.04 | 25.25 | 25.95 | 6,387,122 | +0.69(+2.73%) |
Jan 28, 2015 | 25.63 | 25.93 | 25.26 | 25.26 | 7,563,675 | -0.19(-0.76%) |
Jan 27, 2015 | 25.35 | 25.66 | 25.21 | 25.45 | 5,259,506 | -0.31(-1.20%) |
Jan 26, 2015 | 25.17 | 25.80 | 25.05 | 25.76 | 6,329,769 | +0.59(+2.34%) |
Jan 23, 2015 | 25.10 | 25.46 | 25.03 | 25.17 | 6,698,509 | +0.09(+0.34%) |
Jan 22, 2015 | 24.60 | 25.10 | 24.34 | 25.08 | 9,662,729 | +0.57(+2.32%) |
Jan 21, 2015 | 24.37 | 24.73 | 24.20 | 24.52 | 9,755,793 | +0.04(+0.18%) |
Jan 20, 2015 | 25.25 | 25.27 | 24.39 | 24.47 | 9,649,020 | -0.68(-2.72%) |
Jan 16, 2015 | 24.72 | 25.18 | 24.03 | 25.16 | 14,154,119 | +0.50(+2.01%) |
Jan 15, 2015 | 25.26 | 25.63 | 23.85 | 24.66 | 56,449,048 | -4.03(-14.06%) |
Jan 14, 2015 | 27.82 | 28.76 | 27.75 | 28.69 | 15,630,323 | +0.58(+2.07%) |
Jan 13, 2015 | 28.63 | 28.72 | 27.73 | 28.11 | 12,040,319 | +0.01(+0.03%) |
Jan 12, 2015 | 27.78 | 28.27 | 27.71 | 28.10 | 11,309,348 | +0.74(+2.71%) |
Jan 09, 2015 | 27.98 | 27.98 | 26.97 | 27.36 | 8,170,402 | -0.75(-2.68%) |
Jan 08, 2015 | 28.03 | 28.23 | 27.83 | 28.12 | 11,762,972 | +0.42(+1.51%) |
Jan 07, 2015 | 27.31 | 27.92 | 27.31 | 27.70 | 7,556,876 | +0.78(+2.88%) |
Jan 06, 2015 | 27.07 | 27.31 | 26.34 | 26.92 | 9,425,911 | -0.24(-0.90%) |
Jan 05, 2015 | 27.71 | 27.83 | 27.13 | 27.17 | 6,750,922 | -0.72(-2.58%) |
Jan 02, 2015 | 28.16 | 28.27 | 27.44 | 27.89 | 5,409,851 | -0.14(-0.49%) |
Dec 31, 2014 | 28.28 | 28.02 | 28.02 | 28.02 | 3,955,978 | -0.29(-1.02%) |
Dec 30, 2014 | 28.31 | 28.53 | 28.07 | 28.31 | 4,759,574 | +0.22(+0.77%) |
Dec 29, 2014 | 27.95 | 28.22 | 27.48 | 28.10 | 6,927,212 | -0.04(-0.15%) |
Dec 26, 2014 | 28.21 | 28.45 | 28.11 | 28.14 | 3,692,110 | +0.18(+0.64%) |
Dec 24, 2014 | 28.51 | 27.96 | 27.96 | 27.96 | 3,943,459 | -0.58(-2.02%) |
Dec 23, 2014 | 28.20 | 28.78 | 27.99 | 28.53 | 8,659,726 | +0.33(+1.17%) |
Dec 22, 2014 | 28.12 | 28.34 | 27.41 | 28.20 | 6,726,406 | +0.16(+0.56%) |
Dec 19, 2014 | 27.74 | 28.11 | 27.52 | 28.05 | 9,338,115 | +0.38(+1.38%) |
Dec 18, 2014 | 27.30 | 27.95 | 27.20 | 27.66 | 8,102,146 | +0.73(+2.70%) |
Dec 17, 2014 | 25.83 | 27.02 | 25.72 | 26.94 | 6,960,834 | +1.22(+4.75%) |
Dec 16, 2014 | 26.31 | 26.77 | 25.71 | 25.72 | 6,674,364 | -0.82(-3.09%) |
Dec 15, 2014 | 26.67 | 26.90 | 26.27 | 26.54 | 5,886,070 | +0.04(+0.16%) |
Dec 12, 2014 | 26.31 | 26.94 | 26.18 | 26.49 | 6,996,122 | +0.16(+0.60%) |
Dec 11, 2014 | 26.11 | 26.86 | 26.11 | 26.33 | 5,796,996 | +0.45(+1.75%) |
Dec 10, 2014 | 26.14 | 26.53 | 25.85 | 25.88 | 6,551,676 | -0.34(-1.29%) |
Dec 09, 2014 | 25.77 | 26.28 | 25.49 | 26.22 | 6,170,435 | +0.05(+0.19%) |
Dec 08, 2014 | 25.34 | 26.26 | 25.21 | 26.17 | 10,351,860 | +0.69(+2.69%) |
Dec 05, 2014 | 25.78 | 25.82 | 25.25 | 25.48 | 7,115,697 | -0.32(-1.25%) |
Dec 04, 2014 | 26.28 | 26.40 | 25.68 | 25.80 | 7,990,597 | +0.03(+0.11%) |
Dec 03, 2014 | 26.64 | 26.82 | 25.15 | 25.78 | 20,702,982 | -0.83(-3.12%) |
Dec 02, 2014 | 26.72 | 27.19 | 26.47 | 26.61 | 10,158,374 | -0.04(-0.16%) |
Dec 01, 2014 | 27.80 | 27.90 | 26.36 | 26.65 | 14,619,626 | -1.54(-5.46%) |
Nov 28, 2014 | 27.94 | 28.46 | 27.51 | 28.19 | 10,004,732 | +0.47(+1.70%) |
Nov 26, 2014 | 27.47 | 27.71 | 27.71 | 27.71 | 7,006,253 | +0.24(+0.89%) |
Nov 25, 2014 | 27.89 | 28.19 | 27.45 | 27.47 | 10,622,245 | -0.35(-1.26%) |
Nov 24, 2014 | 27.38 | 27.91 | 27.19 | 27.82 | 10,337,101 | +0.62(+2.29%) |
Nov 21, 2014 | 27.66 | 27.76 | 27.16 | 27.20 | 12,333,053 | +0.01(+0.03%) |
Nov 20, 2014 | 27.56 | 27.67 | 26.48 | 27.19 | 36,414,160 | +1.77(+6.98%) |
Nov 19, 2014 | 25.18 | 26.00 | 24.96 | 25.42 | 19,114,042 | +0.46(+1.83%) |
Nov 18, 2014 | 25.19 | 25.35 | 24.58 | 24.96 | 8,974,265 | -0.28(-1.11%) |
Nov 17, 2014 | 25.50 | 25.72 | 25.15 | 25.24 | 6,825,292 | -0.14(-0.56%) |
Nov 14, 2014 | 25.42 | 25.57 | 25.14 | 25.38 | 4,282,897 | +0.00(+0.00%) |
Nov 13, 2014 | 25.36 | 25.46 | 25.07 | 25.38 | 5,754,050 | +0.21(+0.82%) |
Nov 12, 2014 | 24.92 | 25.39 | 24.73 | 25.18 | 4,886,643 | +0.26(+1.06%) |
Nov 11, 2014 | 24.95 | 25.17 | 24.75 | 24.91 | 5,180,540 | +0.09(+0.35%) |
Nov 10, 2014 | 25.08 | 25.50 | 24.72 | 24.82 | 5,397,699 | -0.34(-1.34%) |
Nov 07, 2014 | 25.15 | 25.49 | 24.80 | 25.16 | 6,096,670 | -0.02(-0.08%) |
Nov 06, 2014 | 24.80 | 25.28 | 24.60 | 25.18 | 6,581,391 | +0.41(+1.65%) |
Nov 05, 2014 | 24.77 | 24.93 | 24.32 | 24.77 | 5,825,956 | +0.20(+0.82%) |
Nov 04, 2014 | 24.59 | 24.77 | 24.31 | 24.57 | 4,020,404 | -0.04(-0.15%) |
Nov 03, 2014 | 24.42 | 24.77 | 24.07 | 24.61 | 5,885,438 | +0.19(+0.79%) |
Oct 31, 2014 | 24.53 | 24.80 | 24.27 | 24.42 | 9,522,526 | +0.37(+1.55%) |
Oct 30, 2014 | 22.96 | 24.14 | 22.84 | 24.05 | 6,912,777 | +0.91(+3.93%) |
Oct 29, 2014 | 23.39 | 23.45 | 22.97 | 23.14 | 4,160,090 | -0.22(-0.95%) |
Oct 28, 2014 | 23.62 | 23.64 | 23.16 | 23.36 | 6,191,513 | -0.24(-1.00%) |
Oct 27, 2014 | 23.57 | 23.68 | 23.68 | 23.59 | 4,037,980 | -0.09(-0.36%) |
Oct 24, 2014 | 23.87 | 23.95 | 23.36 | 23.68 | 5,306,691 | -0.01(-0.03%) |
Oct 23, 2014 | 23.70 | 23.95 | 23.54 | 23.69 | 8,176,056 | +0.20(+0.85%) |
Oct 22, 2014 | 23.46 | 23.96 | 23.39 | 23.49 | 8,025,486 | +0.17(+0.74%) |
Oct 21, 2014 | 23.19 | 23.49 | 23.07 | 23.32 | 4,528,178 | +0.29(+1.27%) |
Oct 20, 2014 | 22.44 | 23.14 | 22.44 | 23.02 | 5,018,597 | +0.61(+2.71%) |
Oct 17, 2014 | 22.61 | 23.02 | 22.19 | 22.41 | 6,319,208 | +0.04(+0.19%) |
Oct 16, 2014 | 21.81 | 22.73 | 21.71 | 22.37 | 5,898,033 | +0.28(+1.26%) |
Oct 15, 2014 | 21.10 | 22.21 | 20.60 | 22.09 | 10,174,686 | +0.61(+2.83%) |
Oct 14, 2014 | 21.36 | 22.01 | 21.23 | 21.48 | 6,526,942 | +0.23(+1.08%) |
Oct 13, 2014 | 21.80 | 21.86 | 21.20 | 21.26 | 7,453,585 | -0.55(-2.53%) |
Oct 10, 2014 | 22.01 | 22.39 | 21.71 | 21.81 | 6,131,989 | -0.26(-1.20%) |
Oct 09, 2014 | 22.99 | 23.20 | 21.99 | 22.07 | 10,391,621 | -0.46(-2.06%) |
Oct 08, 2014 | 21.73 | 22.55 | 21.58 | 22.54 | 13,096,444 | +0.92(+4.23%) |
Oct 07, 2014 | 22.94 | 22.97 | 21.53 | 21.62 | 18,169,850 | -1.41(-6.12%) |
Oct 06, 2014 | 23.87 | 23.92 | 23.02 | 23.03 | 6,939,885 | -0.84(-3.51%) |
Oct 03, 2014 | 23.79 | 24.13 | 23.69 | 23.87 | 5,529,843 | +0.46(+1.99%) |
Oct 02, 2014 | 23.27 | 23.47 | 22.66 | 23.40 | 5,265,263 | +0.07(+0.31%) |
Oct 01, 2014 | 23.84 | 24.00 | 23.22 | 23.33 | 7,238,537 | -0.69(-2.89%) |
Sep 30, 2014 | 23.99 | 24.12 | 23.74 | 24.02 | 5,572,706 | -0.04(-0.18%) |
Sep 29, 2014 | 23.40 | 24.15 | 23.24 | 24.07 | 6,951,109 | +0.51(+2.16%) |
Sep 26, 2014 | 23.93 | 24.03 | 23.55 | 23.56 | 5,613,085 | -0.23(-0.96%) |
Sep 25, 2014 | 24.19 | 24.35 | 23.61 | 23.79 | 5,792,869 | -0.52(-2.15%) |
Sep 24, 2014 | 24.06 | 24.40 | 23.91 | 24.31 | 8,052,499 | +0.45(+1.89%) |
Sep 23, 2014 | 23.96 | 24.41 | 23.85 | 23.86 | 6,144,704 | -0.22(-0.92%) |
Sep 22, 2014 | 24.62 | 24.72 | 23.93 | 24.08 | 8,229,857 | -0.67(-2.72%) |
Sep 19, 2014 | 25.20 | 25.41 | 24.50 | 24.75 | 12,297,159 | -0.25(-1.00%) |
Sep 18, 2014 | 24.85 | 25.07 | 24.72 | 25.00 | 5,564,307 | +0.31(+1.27%) |
Sep 17, 2014 | 24.84 | 24.84 | 24.43 | 24.69 | 7,113,345 | -0.20(-0.80%) |
Sep 16, 2014 | 24.32 | 24.94 | 24.18 | 24.89 | 9,962,834 | +0.56(+2.32%) |
Sep 15, 2014 | 24.12 | 24.76 | 24.10 | 24.32 | 9,652,867 | +0.28(+1.16%) |
Sep 12, 2014 | 23.30 | 24.15 | 23.30 | 24.05 | 13,964,782 | +0.80(+3.45%) |
Sep 11, 2014 | 23.01 | 23.25 | 22.90 | 23.24 | 5,866,773 | +0.14(+0.59%) |
Sep 10, 2014 | 22.79 | 23.27 | 22.75 | 23.11 | 5,874,542 | +0.36(+1.60%) |
Sep 09, 2014 | 22.71 | 23.03 | 22.63 | 22.74 | 5,937,991 | -0.11(-0.47%) |
Sep 08, 2014 | 22.99 | 23.27 | 22.74 | 22.85 | 7,456,838 | -0.18(-0.77%) |
Sep 05, 2014 | 22.79 | 23.06 | 22.49 | 23.03 | 5,166,260 | +0.16(+0.72%) |
Sep 04, 2014 | 22.20 | 23.11 | 22.20 | 22.86 | 10,158,382 | +0.66(+2.98%) |
Sep 03, 2014 | 22.32 | 22.40 | 22.10 | 22.20 | 4,217,364 | -0.09(-0.38%) |
Sep 02, 2014 | 22.77 | 22.92 | 22.16 | 22.29 | 6,932,571 | -0.38(-1.69%) |
Aug 29, 2014 | 23.10 | 22.67 | 22.67 | 22.67 | 7,125,557 | -0.25(-1.09%) |
Aug 28, 2014 | 22.40 | 23.07 | 22.23 | 22.92 | 10,646,902 | +0.39(+1.74%) |
Aug 27, 2014 | 21.29 | 22.61 | 21.27 | 22.53 | 23,123,058 | +1.34(+6.34%) |
Aug 26, 2014 | 21.70 | 22.09 | 21.16 | 21.19 | 40,449,292 | -1.56(-6.85%) |
Aug 25, 2014 | 22.35 | 22.77 | 22.12 | 22.74 | 11,280,644 | +0.56(+2.53%) |
Aug 22, 2014 | 22.20 | 22.57 | 22.04 | 22.18 | 6,466,745 | +0.05(+0.23%) |
Aug 21, 2014 | 22.32 | 22.48 | 21.97 | 22.13 | 5,591,716 | -0.15(-0.67%) |
Aug 20, 2014 | 21.76 | 22.30 | 21.65 | 22.28 | 7,797,096 | +0.42(+1.92%) |
Aug 19, 2014 | 21.40 | 21.89 | 21.37 | 21.86 | 6,074,101 | +0.60(+2.81%) |
Aug 18, 2014 | 20.88 | 21.29 | 20.88 | 21.27 | 4,945,677 | +0.51(+2.47%) |
Aug 15, 2014 | 21.11 | 21.13 | 20.51 | 20.75 | 5,316,002 | -0.24(-1.15%) |
Aug 14, 2014 | 21.04 | 21.13 | 20.80 | 21.00 | 2,780,098 | -0.03(-0.14%) |
Aug 13, 2014 | 21.15 | 21.18 | 20.75 | 21.02 | 4,455,535 | +0.08(+0.37%) |
Aug 12, 2014 | 21.07 | 21.18 | 20.65 | 20.95 | 4,143,232 | -0.13(-0.61%) |
Aug 11, 2014 | 21.12 | 21.36 | 21.05 | 21.07 | 3,220,460 | -0.01(-0.07%) |
Aug 08, 2014 | 20.70 | 20.92 | 20.57 | 21.09 | 4,023,375 | +0.45(+2.17%) |
Aug 07, 2014 | 21.21 | 21.27 | 20.61 | 20.64 | 3,829,509 | -0.38(-1.83%) |
Aug 06, 2014 | 20.93 | 21.22 | 20.73 | 21.02 | 3,538,791 | +0.01(+0.03%) |
Aug 05, 2014 | 20.97 | 21.35 | 20.89 | 21.02 | 3,871,616 | -0.10(-0.47%) |
Aug 04, 2014 | 20.71 | 21.18 | 20.64 | 21.12 | 4,727,830 | +0.38(+1.82%) |
Aug 01, 2014 | 20.97 | 21.26 | 20.56 | 20.74 | 5,509,446 | -0.40(-1.88%) |
Jul 31, 2014 | 21.66 | 21.66 | 20.79 | 21.14 | 9,000,127 | -0.84(-3.82%) |
Jul 30, 2014 | 22.02 | 22.44 | 21.79 | 21.98 | 5,420,859 | -0.01(-0.06%) |
Jul 29, 2014 | 22.32 | 22.40 | 21.98 | 21.99 | 3,773,227 | -0.44(-1.97%) |
Jul 28, 2014 | 22.16 | 22.44 | 21.96 | 22.43 | 4,800,264 | +0.37(+1.68%) |
Jul 25, 2014 | 22.24 | 22.34 | 21.99 | 22.06 | 3,379,170 | -0.30(-1.34%) |
Jul 24, 2014 | 22.03 | 22.40 | 22.03 | 22.36 | 4,306,255 | +0.39(+1.78%) |
Jul 23, 2014 | 21.97 | 22.22 | 21.84 | 21.97 | 3,454,635 | +0.01(+0.07%) |
Jul 22, 2014 | 21.62 | 22.09 | 21.49 | 21.95 | 6,207,683 | +0.53(+2.49%) |
Jul 21, 2014 | 21.29 | 21.49 | 21.13 | 21.42 | 4,385,976 | +0.03(+0.13%) |
Jul 18, 2014 | 21.12 | 21.43 | 21.01 | 21.39 | 3,575,644 | +0.38(+1.79%) |
Jul 17, 2014 | 21.58 | 21.68 | 20.97 | 21.02 | 6,054,250 | -0.80(-3.68%) |
Jul 16, 2014 | 21.17 | 21.88 | 20.90 | 21.82 | 11,129,135 | +0.70(+3.30%) |
Jul 15, 2014 | 20.93 | 21.28 | 20.93 | 21.12 | 4,606,441 | +0.18(+0.85%) |
Jul 14, 2014 | 21.40 | 21.48 | 20.82 | 20.95 | 7,958,216 | -0.31(-1.44%) |
Jul 11, 2014 | 21.78 | 21.82 | 21.14 | 21.25 | 6,919,464 | -0.43(-1.97%) |
Jul 10, 2014 | 21.93 | 21.98 | 21.51 | 21.68 | 6,068,783 | -0.71(-3.18%) |
Jul 09, 2014 | 22.22 | 22.51 | 22.20 | 22.39 | 3,833,227 | +0.24(+1.09%) |
Jul 08, 2014 | 22.55 | 22.55 | 22.06 | 22.15 | 5,119,782 | -0.44(-1.95%) |
Jul 07, 2014 | 22.69 | 22.87 | 22.54 | 22.59 | 3,849,938 | -0.23(-1.03%) |
Jul 03, 2014 | 22.49 | 22.82 | 22.82 | 22.82 | 4,410,697 | +0.47(+2.10%) |
Jul 02, 2014 | 22.04 | 22.47 | 22.04 | 22.35 | 3,825,812 | +0.33(+1.52%) |
Jul 01, 2014 | 22.15 | 22.42 | 22.00 | 22.02 | 6,207,967 | -0.03(-0.13%) |
Jun 30, 2014 | 22.01 | 22.38 | 22.01 | 22.05 | 6,846,934 | -0.02(-0.10%) |
Jun 27, 2014 | 21.55 | 22.10 | 21.47 | 22.07 | 6,826,928 | +0.51(+2.37%) |
Jun 26, 2014 | 21.60 | 21.73 | 21.30 | 21.56 | 6,037,223 | -0.17(-0.79%) |
Jun 25, 2014 | 20.68 | 21.81 | 20.44 | 21.73 | 11,307,569 | +1.07(+5.16%) |
Jun 24, 2014 | 20.55 | 20.86 | 20.47 | 20.66 | 5,309,562 | +0.35(+1.72%) |
Jun 23, 2014 | 20.20 | 20.36 | 19.99 | 20.31 | 3,335,657 | +0.18(+0.92%) |
Jun 20, 2014 | 20.57 | 20.68 | 20.09 | 20.13 | 6,479,332 | -0.43(-2.11%) |
Jun 19, 2014 | 20.68 | 20.77 | 20.45 | 20.56 | 3,689,009 | -0.14(-0.65%) |
Jun 18, 2014 | 20.62 | 20.72 | 20.38 | 20.70 | 3,362,341 | +0.07(+0.34%) |
Jun 17, 2014 | 20.45 | 20.72 | 20.41 | 20.63 | 3,846,435 | +0.18(+0.87%) |
Jun 16, 2014 | 20.36 | 20.51 | 20.17 | 20.45 | 3,470,232 | +0.09(+0.42%) |
Jun 13, 2014 | 20.28 | 20.38 | 20.09 | 20.36 | 4,027,694 | +0.14(+0.70%) |
Jun 12, 2014 | 20.49 | 20.51 | 20.06 | 20.22 | 4,905,504 | -0.28(-1.35%) |
Jun 11, 2014 | 20.90 | 20.95 | 20.39 | 20.50 | 5,621,070 | -0.47(-2.24%) |
Jun 10, 2014 | 20.51 | 21.07 | 20.51 | 20.97 | 7,121,604 | +0.45(+2.18%) |
Jun 06, 2014 | 20.32 | 20.59 | 20.31 | 20.52 | 4,514,381 | +0.25(+1.26%) |
Jun 05, 2014 | 20.20 | 20.38 | 19.83 | 20.26 | 7,653,641 | +0.08(+0.42%) |
Jun 04, 2014 | 19.81 | 20.23 | 19.79 | 20.18 | 6,651,968 | +0.35(+1.75%) |
Jun 03, 2014 | 19.40 | 19.83 | 19.28 | 19.83 | 5,523,557 | +0.42(+2.19%) |
Jun 02, 2014 | 19.48 | 19.53 | 19.20 | 19.41 | 5,748,250 | -0.14(-0.72%) |
May 30, 2014 | 19.42 | 19.97 | 19.40 | 19.55 | 10,897,069 | +0.13(+0.69%) |
May 29, 2014 | 19.20 | 19.45 | 18.98 | 19.42 | 7,878,387 | +0.37(+1.97%) |
May 28, 2014 | 19.27 | 19.31 | 18.80 | 19.04 | 4,789,989 | -0.09(-0.48%) |
May 27, 2014 | 19.19 | 19.53 | 18.95 | 19.13 | 9,516,120 | +0.04(+0.22%) |
May 23, 2014 | 18.51 | 19.09 | 19.09 | 19.09 | 10,335,698 | +0.78(+4.29%) |
May 22, 2014 | 18.31 | 19.44 | 18.02 | 18.31 | 31,867,504 | +0.39(+2.17%) |
May 21, 2014 | 17.54 | 17.92 | 17.47 | 17.92 | 12,443,008 | +0.49(+2.80%) |
May 20, 2014 | 18.40 | 18.43 | 17.37 | 17.43 | 12,437,241 | -1.03(-5.59%) |
May 19, 2014 | 18.00 | 18.49 | 17.88 | 18.46 | 5,981,638 | +0.45(+2.47%) |
May 16, 2014 | 18.00 | 18.04 | 17.72 | 18.02 | 4,656,972 | +0.01(+0.08%) |
May 15, 2014 | 18.33 | 18.33 | 17.83 | 18.00 | 7,051,429 | -0.39(-2.11%) |
May 14, 2014 | 18.42 | 18.51 | 18.25 | 18.39 | 4,677,475 | -0.02(-0.12%) |
May 13, 2014 | 18.60 | 18.91 | 18.29 | 18.41 | 7,298,599 | -0.14(-0.76%) |
May 12, 2014 | 18.36 | 18.63 | 18.31 | 18.55 | 4,202,188 | +0.23(+1.27%) |
May 09, 2014 | 18.03 | 18.36 | 17.96 | 18.32 | 3,750,702 | +0.29(+1.61%) |
May 08, 2014 | 17.86 | 18.20 | 17.82 | 18.03 | 4,492,283 | +0.18(+1.03%) |
May 07, 2014 | 17.84 | 17.95 | 17.71 | 17.85 | 3,652,747 | +0.05(+0.28%) |
May 06, 2014 | 18.31 | 18.31 | 17.68 | 17.80 | 6,129,401 | -0.52(-2.82%) |
May 05, 2014 | 18.40 | 18.41 | 18.20 | 18.31 | 3,869,608 | -0.17(-0.92%) |
May 02, 2014 | 18.41 | 18.72 | 18.38 | 18.48 | 5,036,641 | +0.09(+0.50%) |
May 01, 2014 | 18.47 | 18.66 | 18.31 | 18.39 | 4,651,507 | +0.06(+0.35%) |
Apr 30, 2014 | 18.20 | 18.42 | 18.02 | 18.33 | 6,483,444 | +0.10(+0.54%) |
Apr 29, 2014 | 18.08 | 18.23 | 17.56 | 18.23 | 7,091,404 | +0.17(+0.94%) |
Apr 28, 2014 | 17.39 | 18.17 | 17.32 | 18.06 | 13,114,311 | +0.83(+4.80%) |
Apr 25, 2014 | 17.09 | 17.25 | 16.87 | 17.23 | 10,500,480 | +0.13(+0.79%) |
Apr 24, 2014 | 17.20 | 17.30 | 17.07 | 17.10 | 6,052,703 | -0.06(-0.33%) |
Apr 23, 2014 | 17.33 | 17.50 | 17.15 | 17.15 | 4,022,157 | -0.16(-0.90%) |
Apr 22, 2014 | 17.14 | 17.35 | 17.00 | 17.31 | 8,397,965 | +0.26(+1.53%) |
Apr 21, 2014 | 17.35 | 17.38 | 17.01 | 17.05 | 7,455,702 | -0.25(-1.47%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 8,782,528 | +0.01(+0.04%) |
Apr 16, 2014 | 17.79 | 17.79 | 17.20 | 17.30 | 8,102,756 | -0.37(-2.12%) |
Apr 15, 2014 | 17.95 | 17.99 | 17.14 | 17.67 | 15,206,515 | -0.49(-2.72%) |
Apr 14, 2014 | 18.20 | 18.31 | 17.95 | 18.17 | 6,356,253 | +0.13(+0.74%) |
Apr 11, 2014 | 18.40 | 18.40 | 17.86 | 18.03 | 9,212,935 | -0.49(-2.67%) |
Apr 10, 2014 | 19.37 | 19.37 | 18.53 | 18.53 | 9,695,142 | -0.81(-4.20%) |
Apr 09, 2014 | 19.37 | 19.54 | 19.17 | 19.34 | 7,187,424 | -0.01(-0.04%) |
Apr 08, 2014 | 19.25 | 19.41 | 19.07 | 19.35 | 8,607,838 | +0.13(+0.66%) |
Apr 07, 2014 | 19.49 | 19.61 | 19.06 | 19.22 | 9,835,626 | -0.36(-1.84%) |
Apr 04, 2014 | 19.11 | 19.74 | 18.77 | 19.58 | 15,978,508 | +0.66(+3.47%) |
Apr 03, 2014 | 18.96 | 19.08 | 18.75 | 18.92 | 6,011,261 | -0.02(-0.11%) |
Apr 02, 2014 | 18.64 | 19.17 | 18.59 | 18.94 | 7,455,628 | +0.30(+1.59%) |