Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.75 | 30.57 | 29.78 | 29.91 | 347,819,872 | -0.83(-2.71%) |
Apr 29, 2015 | 31.11 | 31.45 | 30.67 | 30.75 | 264,908,784 | -0.46(-1.47%) |
Apr 28, 2015 | 32.14 | 32.16 | 30.98 | 31.21 | 497,258,976 | -0.50(-1.58%) |
Apr 27, 2015 | 31.63 | 31.82 | 31.35 | 31.71 | 404,430,688 | +0.57(+1.82%) |
Apr 24, 2015 | 31.19 | 31.22 | 30.89 | 31.14 | 186,280,240 | +0.15(+0.47%) |
Apr 23, 2015 | 30.67 | 31.17 | 30.63 | 30.99 | 191,188,208 | +0.25(+0.82%) |
Apr 22, 2015 | 30.35 | 30.80 | 30.19 | 30.74 | 157,397,072 | +0.41(+1.35%) |
Apr 21, 2015 | 30.62 | 30.64 | 30.28 | 30.33 | 135,611,920 | -0.16(-0.54%) |
Apr 20, 2015 | 30.01 | 30.62 | 29.92 | 30.50 | 196,735,984 | +0.68(+2.28%) |
Apr 17, 2015 | 30.01 | 30.15 | 29.75 | 29.82 | 217,369,440 | -0.34(-1.13%) |
Apr 16, 2015 | 30.18 | 30.38 | 30.14 | 30.16 | 118,538,088 | -0.15(-0.48%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.12 | 30.30 | 121,158,520 | +0.11(+0.38%) |
Apr 14, 2015 | 30.36 | 30.43 | 30.10 | 30.19 | 106,696,728 | -0.13(-0.43%) |
Apr 13, 2015 | 30.68 | 30.73 | 30.26 | 30.32 | 152,056,688 | -0.06(-0.20%) |
Apr 10, 2015 | 30.11 | 30.41 | 29.94 | 30.38 | 168,131,808 | +0.13(+0.43%) |
Apr 09, 2015 | 30.08 | 30.26 | 29.80 | 30.25 | 135,732,720 | +0.23(+0.76%) |
Apr 08, 2015 | 30.08 | 30.21 | 29.87 | 30.02 | 156,140,000 | -0.10(-0.33%) |
Apr 07, 2015 | 30.51 | 30.62 | 30.11 | 30.12 | 146,386,976 | -0.32(-1.05%) |
Apr 06, 2015 | 29.75 | 30.48 | 29.72 | 30.44 | 155,406,768 | +0.49(+1.62%) |
Apr 02, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 134,797,216 | +0.26(+0.86%) |
Apr 01, 2015 | 29.84 | 29.91 | 29.42 | 29.70 | 169,870,992 | -0.04(-0.14%) |
Mar 31, 2015 | 30.14 | 30.23 | 29.72 | 29.74 | 176,008,640 | -0.46(-1.54%) |
Mar 30, 2015 | 29.65 | 30.21 | 29.64 | 30.21 | 196,919,856 | +0.75(+2.53%) |
Mar 27, 2015 | 29.78 | 29.81 | 29.38 | 29.46 | 165,446,752 | -0.24(-0.80%) |
Mar 26, 2015 | 29.34 | 29.85 | 29.30 | 29.70 | 198,919,232 | +0.21(+0.70%) |
Mar 25, 2015 | 30.25 | 30.31 | 29.49 | 29.49 | 215,998,496 | -0.79(-2.61%) |
Mar 24, 2015 | 30.41 | 30.60 | 30.25 | 30.28 | 137,346,400 | -0.12(-0.41%) |
Mar 23, 2015 | 30.39 | 30.56 | 30.24 | 30.41 | 157,632,704 | +0.31(+1.04%) |
Mar 20, 2015 | 30.66 | 30.69 | 30.01 | 30.09 | 287,395,520 | -0.38(-1.25%) |
Mar 19, 2015 | 30.77 | 30.89 | 30.45 | 30.47 | 191,471,952 | -0.23(-0.76%) |
Mar 18, 2015 | 30.36 | 30.87 | 30.21 | 30.71 | 272,902,560 | +0.34(+1.13%) |
Mar 17, 2015 | 30.09 | 30.43 | 30.03 | 30.37 | 213,370,720 | +0.50(+1.67%) |
Mar 16, 2015 | 29.61 | 29.87 | 29.37 | 29.87 | 149,946,544 | +0.33(+1.10%) |
Mar 13, 2015 | 29.73 | 29.97 | 29.30 | 29.54 | 216,826,560 | -0.21(-0.69%) |
Mar 12, 2015 | 29.24 | 29.85 | 29.08 | 29.75 | 202,206,000 | +0.53(+1.81%) |
Mar 11, 2015 | 29.82 | 29.82 | 29.19 | 29.22 | 288,313,984 | -0.54(-1.82%) |
Mar 10, 2015 | 30.22 | 30.41 | 29.59 | 29.76 | 287,894,464 | -0.63(-2.07%) |
Mar 09, 2015 | 30.59 | 30.97 | 29.89 | 30.39 | 370,199,072 | +0.13(+0.43%) |
Mar 06, 2015 | 30.69 | 30.92 | 30.18 | 30.26 | 304,744,768 | +0.05(+0.15%) |
Mar 05, 2015 | 30.73 | 30.77 | 30.06 | 30.22 | 236,115,312 | -0.51(-1.66%) |
Mar 04, 2015 | 30.86 | 30.92 | 30.67 | 30.72 | 132,337,856 | -0.20(-0.63%) |
Mar 03, 2015 | 30.82 | 30.96 | 30.62 | 30.92 | 158,005,008 | +0.06(+0.21%) |
Mar 02, 2015 | 30.89 | 31.14 | 30.67 | 30.86 | 201,110,176 | +0.15(+0.49%) |
Feb 27, 2015 | 31.07 | 31.21 | 30.65 | 30.71 | 259,447,632 | -0.47(-1.50%) |
Feb 26, 2015 | 30.78 | 31.28 | 30.26 | 31.17 | 381,565,888 | +0.39(+1.26%) |
Feb 25, 2015 | 31.45 | 31.46 | 30.63 | 30.78 | 312,242,176 | -0.81(-2.56%) |
Feb 24, 2015 | 31.78 | 31.92 | 31.35 | 31.59 | 289,285,088 | -0.20(-0.62%) |
Feb 23, 2015 | 31.08 | 31.79 | 30.99 | 31.79 | 307,280,288 | +0.84(+2.71%) |
Feb 20, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 204,782,432 | +0.25(+0.81%) |
Feb 19, 2015 | 30.71 | 30.84 | 30.67 | 30.70 | 156,099,376 | -0.06(-0.21%) |
Feb 18, 2015 | 30.51 | 30.78 | 30.46 | 30.77 | 187,506,576 | +0.21(+0.69%) |
Feb 17, 2015 | 30.47 | 30.81 | 30.34 | 30.55 | 263,803,808 | +0.18(+0.59%) |
Feb 13, 2015 | 30.42 | 30.38 | 30.38 | 30.38 | 227,055,200 | +0.15(+0.49%) |
Feb 12, 2015 | 30.13 | 30.47 | 30.01 | 30.23 | 311,321,120 | +0.38(+1.27%) |
Feb 11, 2015 | 29.35 | 29.86 | 29.28 | 29.85 | 306,965,760 | +0.68(+2.34%) |
Feb 10, 2015 | 28.72 | 29.20 | 28.72 | 29.17 | 258,961,824 | +0.55(+1.92%) |
Feb 09, 2015 | 28.34 | 28.64 | 28.31 | 28.62 | 162,456,864 | +0.19(+0.66%) |
Feb 06, 2015 | 28.69 | 28.74 | 28.31 | 28.43 | 182,852,432 | -0.24(-0.84%) |
Feb 05, 2015 | 28.69 | 28.74 | 28.50 | 28.67 | 176,581,008 | +0.12(+0.42%) |
Feb 04, 2015 | 28.30 | 28.78 | 28.25 | 28.55 | 293,229,792 | +0.22(+0.77%) |
Feb 03, 2015 | 28.30 | 28.44 | 28.08 | 28.33 | 217,228,704 | +0.00(+0.02%) |
Feb 02, 2015 | 28.19 | 28.46 | 27.72 | 28.33 | 262,132,896 | +0.35(+1.25%) |
Jan 30, 2015 | 28.27 | 28.38 | 27.90 | 27.98 | 350,705,216 | -0.42(-1.46%) |
Jan 29, 2015 | 27.78 | 28.46 | 27.61 | 28.39 | 352,916,032 | +0.86(+3.11%) |
Jan 28, 2015 | 28.09 | 28.21 | 27.54 | 27.54 | 612,728,256 | +1.47(+5.65%) |
Jan 27, 2015 | 26.84 | 26.86 | 26.04 | 26.06 | 393,622,880 | -0.95(-3.50%) |
Jan 26, 2015 | 27.16 | 27.31 | 26.94 | 27.01 | 232,506,784 | +0.03(+0.11%) |
Jan 23, 2015 | 26.82 | 27.16 | 26.63 | 26.98 | 194,583,168 | +0.14(+0.52%) |
Jan 22, 2015 | 26.33 | 26.86 | 26.20 | 26.84 | 225,095,808 | +0.68(+2.60%) |
Jan 21, 2015 | 26.02 | 26.52 | 25.85 | 26.16 | 203,238,160 | +0.20(+0.76%) |
Jan 20, 2015 | 25.75 | 26.02 | 25.43 | 25.96 | 208,516,720 | +0.65(+2.58%) |
Jan 16, 2015 | 25.56 | 25.69 | 25.12 | 25.31 | 328,794,400 | -0.20(-0.78%) |
Jan 15, 2015 | 26.27 | 26.28 | 25.47 | 25.51 | 250,752,528 | -0.71(-2.71%) |
Jan 14, 2015 | 26.04 | 26.38 | 25.91 | 26.22 | 204,307,072 | -0.10(-0.38%) |
Jan 13, 2015 | 26.61 | 26.94 | 26.01 | 26.32 | 280,544,832 | +0.23(+0.89%) |
Jan 12, 2015 | 26.89 | 26.90 | 25.98 | 26.09 | 207,658,928 | -0.66(-2.46%) |
Jan 09, 2015 | 26.90 | 27.04 | 26.32 | 26.75 | 224,880,288 | +0.03(+0.11%) |
Jan 08, 2015 | 26.08 | 26.78 | 25.96 | 26.72 | 248,099,984 | +0.99(+3.84%) |
Jan 07, 2015 | 25.60 | 25.84 | 25.48 | 25.73 | 167,660,960 | +0.36(+1.40%) |
Jan 06, 2015 | 25.44 | 25.65 | 24.98 | 25.37 | 275,307,648 | +0.00(+0.01%) |
Jan 05, 2015 | 25.86 | 25.94 | 25.17 | 25.37 | 268,983,552 | -0.74(-2.82%) |
Jan 02, 2015 | 26.60 | 26.61 | 25.63 | 26.11 | 222,807,760 | -0.25(-0.95%) |
Dec 31, 2014 | 26.94 | 26.36 | 26.36 | 26.36 | 173,387,168 | -0.51(-1.90%) |
Dec 30, 2014 | 27.14 | 27.20 | 26.77 | 26.87 | 125,025,944 | -0.33(-1.22%) |
Dec 29, 2014 | 27.17 | 27.41 | 27.15 | 27.20 | 115,452,576 | -0.02(-0.07%) |
Dec 26, 2014 | 26.77 | 27.35 | 26.75 | 27.22 | 141,214,976 | +0.47(+1.77%) |
Dec 24, 2014 | 26.88 | 26.75 | 26.75 | 26.75 | 60,636,972 | -0.13(-0.47%) |
Dec 23, 2014 | 27.04 | 27.06 | 26.85 | 26.87 | 108,882,384 | -0.10(-0.35%) |
Dec 22, 2014 | 26.78 | 27.10 | 26.74 | 26.97 | 189,012,800 | +0.28(+1.04%) |
Dec 19, 2014 | 26.81 | 27.04 | 26.66 | 26.69 | 370,321,920 | -0.21(-0.77%) |
Dec 18, 2014 | 26.71 | 26.90 | 26.42 | 26.90 | 246,638,192 | +0.77(+2.96%) |
Dec 17, 2014 | 25.58 | 26.23 | 25.51 | 26.13 | 223,207,456 | +0.64(+2.50%) |
Dec 16, 2014 | 25.40 | 26.31 | 25.37 | 25.49 | 254,173,600 | -0.35(-1.37%) |
Dec 15, 2014 | 26.43 | 26.65 | 25.40 | 25.84 | 281,104,800 | -0.36(-1.37%) |
Dec 12, 2014 | 26.38 | 26.71 | 26.17 | 26.20 | 234,631,920 | -0.45(-1.69%) |
Dec 11, 2014 | 26.81 | 27.17 | 26.59 | 26.65 | 173,493,520 | -0.08(-0.29%) |
Dec 10, 2014 | 27.32 | 27.43 | 26.64 | 26.73 | 186,415,136 | -0.52(-1.90%) |
Dec 09, 2014 | 26.31 | 27.29 | 26.11 | 27.25 | 251,952,800 | +0.41(+1.53%) |
Dec 08, 2014 | 27.25 | 27.38 | 26.65 | 26.84 | 241,052,064 | -0.62(-2.26%) |
Dec 05, 2014 | 27.70 | 27.72 | 27.38 | 27.46 | 160,470,016 | -0.12(-0.42%) |
Dec 04, 2014 | 27.64 | 27.99 | 27.53 | 27.58 | 176,223,184 | -0.11(-0.38%) |
Dec 03, 2014 | 27.64 | 27.78 | 27.49 | 27.68 | 180,103,872 | +0.31(+1.13%) |
Dec 02, 2014 | 27.10 | 27.64 | 26.92 | 27.37 | 248,295,552 | -0.11(-0.38%) |
Dec 01, 2014 | 28.37 | 28.48 | 26.57 | 27.48 | 350,441,184 | -0.92(-3.25%) |
Nov 28, 2014 | 28.48 | 28.51 | 28.19 | 28.40 | 103,916,552 | -0.02(-0.06%) |
Nov 26, 2014 | 28.16 | 28.42 | 28.42 | 28.42 | 170,727,520 | +0.33(+1.19%) |
Nov 25, 2014 | 28.43 | 28.60 | 28.05 | 28.08 | 288,033,152 | -0.24(-0.86%) |
Nov 24, 2014 | 27.90 | 28.36 | 27.85 | 28.33 | 196,426,768 | +0.51(+1.85%) |
Nov 21, 2014 | 28.06 | 28.07 | 27.71 | 27.81 | 239,452,704 | +0.04(+0.14%) |
Nov 20, 2014 | 27.44 | 27.91 | 27.43 | 27.77 | 181,488,672 | +0.39(+1.43%) |
Nov 19, 2014 | 27.57 | 27.64 | 27.17 | 27.38 | 175,159,328 | -0.19(-0.69%) |
Nov 18, 2014 | 27.21 | 27.63 | 27.20 | 27.57 | 185,073,680 | +0.35(+1.30%) |
Nov 17, 2014 | 27.29 | 28.01 | 27.06 | 27.22 | 195,606,912 | -0.05(-0.17%) |
Nov 14, 2014 | 27.02 | 27.27 | 27.00 | 27.27 | 184,527,408 | +0.32(+1.21%) |
Nov 13, 2014 | 26.70 | 27.09 | 26.65 | 26.94 | 249,010,208 | +0.37(+1.41%) |
Nov 12, 2014 | 26.12 | 26.61 | 26.12 | 26.57 | 194,727,904 | +0.37(+1.41%) |
Nov 11, 2014 | 25.96 | 26.21 | 25.89 | 26.20 | 114,702,488 | +0.21(+0.80%) |
Nov 10, 2014 | 26.03 | 26.11 | 25.95 | 25.99 | 113,512,648 | -0.04(-0.17%) |
Nov 07, 2014 | 25.97 | 26.10 | 25.92 | 26.03 | 141,091,792 | +0.07(+0.29%) |
Nov 06, 2014 | 25.93 | 25.98 | 25.74 | 25.96 | 146,291,408 | -0.01(-0.04%) |
Nov 05, 2014 | 26.02 | 26.07 | 25.79 | 25.97 | 156,784,192 | +0.06(+0.24%) |
Nov 04, 2014 | 26.09 | 26.12 | 25.69 | 25.90 | 173,974,864 | -0.19(-0.73%) |
Nov 03, 2014 | 25.81 | 26.31 | 25.76 | 26.10 | 218,809,296 | +0.33(+1.30%) |
Oct 31, 2014 | 25.76 | 25.77 | 25.57 | 25.76 | 187,140,208 | +0.24(+0.95%) |
Oct 30, 2014 | 25.51 | 25.61 | 25.26 | 25.52 | 170,350,592 | -0.09(-0.34%) |
Oct 29, 2014 | 25.44 | 25.61 | 25.37 | 25.60 | 220,833,488 | +0.14(+0.56%) |
Oct 28, 2014 | 25.14 | 25.46 | 25.13 | 25.46 | 201,333,520 | +0.39(+1.55%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.07 | 143,248,880 | -0.03(-0.10%) |
Oct 24, 2014 | 25.09 | 25.16 | 24.93 | 25.10 | 197,263,008 | +0.09(+0.37%) |
Oct 23, 2014 | 24.83 | 25.06 | 24.72 | 25.01 | 297,871,488 | +0.44(+1.79%) |
Oct 22, 2014 | 24.53 | 24.83 | 24.47 | 24.57 | 286,087,072 | +0.12(+0.51%) |
Oct 21, 2014 | 24.57 | 24.57 | 24.16 | 24.44 | 396,503,424 | +0.65(+2.72%) |
Oct 20, 2014 | 23.45 | 23.84 | 23.45 | 23.80 | 324,169,696 | +0.50(+2.14%) |
Oct 17, 2014 | 23.26 | 23.61 | 23.09 | 23.30 | 285,828,096 | +0.34(+1.46%) |
Oct 16, 2014 | 22.79 | 23.31 | 22.76 | 22.96 | 302,446,144 | -0.31(-1.31%) |
Oct 15, 2014 | 23.37 | 23.65 | 22.70 | 23.27 | 423,002,208 | -0.29(-1.23%) |
Oct 14, 2014 | 23.95 | 23.98 | 23.51 | 23.56 | 266,930,384 | -0.25(-1.06%) |
Oct 13, 2014 | 24.17 | 24.28 | 23.81 | 23.81 | 224,433,024 | -0.22(-0.91%) |
Oct 10, 2014 | 24.02 | 24.34 | 23.97 | 24.03 | 278,080,352 | -0.07(-0.29%) |
Oct 09, 2014 | 24.22 | 24.42 | 24.00 | 24.10 | 324,222,720 | +0.05(+0.22%) |
Oct 08, 2014 | 23.56 | 24.12 | 23.45 | 24.04 | 240,569,120 | +0.49(+2.08%) |
Oct 07, 2014 | 23.72 | 23.88 | 23.55 | 23.56 | 176,399,248 | -0.21(-0.87%) |
Oct 06, 2014 | 23.84 | 24.01 | 23.71 | 23.76 | 155,246,992 | +0.00(+0.00%) |
Oct 03, 2014 | 23.72 | 23.90 | 23.62 | 23.76 | 182,236,512 | -0.07(-0.28%) |
Oct 02, 2014 | 23.68 | 23.91 | 23.39 | 23.83 | 200,127,600 | +0.17(+0.73%) |
Oct 01, 2014 | 23.99 | 24.02 | 23.54 | 23.66 | 215,785,264 | -0.37(-1.56%) |
Sep 30, 2014 | 24.05 | 24.22 | 23.98 | 24.03 | 231,595,952 | +0.15(+0.64%) |
Sep 29, 2014 | 23.53 | 23.96 | 23.53 | 23.88 | 208,547,424 | -0.15(-0.64%) |
Sep 26, 2014 | 23.50 | 24.03 | 23.47 | 24.03 | 261,474,368 | +0.69(+2.94%) |
Sep 25, 2014 | 23.98 | 24.02 | 23.31 | 23.35 | 419,392,864 | -0.93(-3.81%) |
Sep 24, 2014 | 24.37 | 24.53 | 24.14 | 24.27 | 252,065,040 | -0.21(-0.87%) |
Sep 23, 2014 | 24.00 | 24.55 | 23.98 | 24.48 | 265,653,536 | +0.38(+1.56%) |
Sep 22, 2014 | 24.28 | 24.36 | 23.99 | 24.11 | 221,148,944 | +0.02(+0.10%) |
Sep 19, 2014 | 24.40 | 24.41 | 24.06 | 24.08 | 297,242,496 | -0.20(-0.82%) |
Sep 18, 2014 | 24.31 | 24.41 | 24.23 | 24.28 | 156,274,304 | +0.05(+0.21%) |
Sep 17, 2014 | 24.16 | 24.28 | 23.99 | 24.23 | 255,380,272 | +0.17(+0.71%) |
Sep 16, 2014 | 23.81 | 24.15 | 23.59 | 24.06 | 280,372,320 | -0.18(-0.76%) |
Sep 15, 2014 | 24.52 | 24.58 | 24.20 | 24.24 | 256,936,864 | -0.01(-0.03%) |
Sep 12, 2014 | 24.14 | 24.38 | 24.11 | 24.25 | 268,711,936 | +0.05(+0.23%) |
Sep 11, 2014 | 23.95 | 24.20 | 23.76 | 24.19 | 261,470,688 | +0.10(+0.43%) |
Sep 10, 2014 | 23.38 | 24.12 | 23.33 | 24.09 | 422,529,728 | +0.72(+3.07%) |
Sep 09, 2014 | 23.63 | 24.59 | 22.93 | 23.37 | 795,396,416 | -0.09(-0.38%) |
Sep 08, 2014 | 23.69 | 23.69 | 23.39 | 23.46 | 194,176,784 | -0.15(-0.62%) |
Sep 05, 2014 | 23.57 | 23.67 | 23.45 | 23.61 | 245,068,048 | +0.20(+0.87%) |
Sep 04, 2014 | 23.58 | 23.87 | 23.33 | 23.40 | 359,100,352 | -0.20(-0.83%) |
Sep 03, 2014 | 24.59 | 24.62 | 23.51 | 23.60 | 525,452,352 | -1.04(-4.22%) |
Sep 02, 2014 | 24.58 | 24.75 | 24.50 | 24.64 | 224,452,688 | +0.19(+0.78%) |
Aug 29, 2014 | 24.54 | 24.45 | 24.45 | 24.45 | 186,954,560 | +0.06(+0.24%) |
Aug 28, 2014 | 24.36 | 24.52 | 24.23 | 24.39 | 286,904,192 | +0.03(+0.12%) |
Aug 27, 2014 | 24.10 | 24.47 | 24.03 | 24.36 | 204,403,120 | +0.30(+1.23%) |
Aug 26, 2014 | 24.19 | 24.21 | 24.06 | 24.07 | 138,891,264 | -0.16(-0.64%) |
Aug 25, 2014 | 24.28 | 24.37 | 24.16 | 24.22 | 168,536,480 | +0.05(+0.22%) |
Aug 22, 2014 | 23.92 | 24.20 | 23.90 | 24.17 | 185,230,832 | +0.18(+0.74%) |
Aug 21, 2014 | 23.99 | 24.08 | 23.91 | 23.99 | 140,304,336 | +0.00(+0.01%) |
Aug 20, 2014 | 23.96 | 24.11 | 23.84 | 23.99 | 220,686,416 | +0.01(+0.04%) |
Aug 19, 2014 | 23.71 | 24.02 | 23.69 | 23.98 | 290,806,816 | +0.33(+1.38%) |
Aug 18, 2014 | 23.49 | 23.70 | 23.40 | 23.65 | 199,320,400 | +0.28(+1.20%) |
Aug 15, 2014 | 23.35 | 23.41 | 23.10 | 23.37 | 205,217,504 | +0.11(+0.49%) |
Aug 14, 2014 | 23.22 | 23.27 | 23.09 | 23.26 | 117,791,472 | +0.06(+0.27%) |
Aug 13, 2014 | 22.93 | 23.19 | 22.93 | 23.20 | 133,730,912 | +0.30(+1.32%) |
Aug 12, 2014 | 22.91 | 23.11 | 22.81 | 22.89 | 141,643,424 | -0.00(-0.02%) |
Aug 11, 2014 | 22.73 | 22.92 | 22.62 | 22.90 | 153,243,008 | +0.30(+1.32%) |
Aug 08, 2014 | 22.48 | 22.62 | 22.25 | 22.60 | 175,510,448 | +0.06(+0.28%) |
Aug 07, 2014 | 22.64 | 22.89 | 22.45 | 22.54 | 195,629,264 | -0.09(-0.38%) |
Aug 06, 2014 | 22.57 | 22.75 | 22.56 | 22.62 | 161,707,664 | -0.04(-0.17%) |
Aug 05, 2014 | 22.72 | 22.79 | 22.48 | 22.66 | 234,427,248 | -0.11(-0.49%) |
Aug 04, 2014 | 22.96 | 23.01 | 22.67 | 22.77 | 166,381,232 | -0.13(-0.56%) |
Aug 01, 2014 | 22.61 | 23.02 | 22.59 | 22.90 | 203,624,720 | +0.13(+0.55%) |
Jul 31, 2014 | 23.15 | 23.22 | 22.71 | 22.78 | 236,953,536 | -0.61(-2.60%) |
Jul 30, 2014 | 23.45 | 23.51 | 23.27 | 23.38 | 138,530,976 | -0.05(-0.23%) |
Jul 29, 2014 | 23.66 | 23.69 | 23.41 | 23.44 | 180,974,688 | -0.15(-0.65%) |
Jul 28, 2014 | 23.30 | 23.64 | 23.24 | 23.59 | 231,956,064 | +0.32(+1.38%) |
Jul 25, 2014 | 23.07 | 23.31 | 23.02 | 23.27 | 182,460,352 | +0.15(+0.66%) |
Jul 24, 2014 | 23.12 | 23.19 | 22.97 | 23.12 | 191,872,000 | -0.04(-0.16%) |
Jul 23, 2014 | 22.73 | 23.32 | 22.67 | 23.15 | 381,247,680 | +0.59(+2.61%) |
Jul 22, 2014 | 22.56 | 22.61 | 22.42 | 22.57 | 220,422,608 | +0.19(+0.83%) |
Jul 21, 2014 | 22.63 | 22.63 | 22.33 | 22.38 | 162,580,336 | -0.12(-0.52%) |
Jul 18, 2014 | 22.30 | 22.57 | 22.16 | 22.50 | 209,821,472 | +0.32(+1.44%) |
Jul 17, 2014 | 22.64 | 22.70 | 22.05 | 22.18 | 238,936,736 | -0.40(-1.78%) |
Jul 16, 2014 | 23.10 | 23.13 | 22.57 | 22.58 | 223,497,952 | -0.13(-0.57%) |
Jul 15, 2014 | 23.06 | 23.07 | 22.64 | 22.71 | 186,300,688 | -0.27(-1.17%) |
Jul 14, 2014 | 22.84 | 23.08 | 22.79 | 22.98 | 178,748,672 | +0.29(+1.29%) |
Jul 11, 2014 | 22.72 | 22.84 | 22.60 | 22.69 | 142,790,528 | +0.04(+0.19%) |
Jul 10, 2014 | 22.34 | 22.76 | 22.28 | 22.64 | 166,226,944 | -0.08(-0.37%) |
Jul 09, 2014 | 22.74 | 22.86 | 22.58 | 22.73 | 152,155,280 | +0.01(+0.04%) |
Jul 08, 2014 | 22.94 | 23.06 | 22.38 | 22.72 | 273,266,304 | -0.15(-0.64%) |
Jul 07, 2014 | 22.43 | 22.87 | 22.42 | 22.86 | 229,365,520 | +0.46(+2.06%) |
Jul 03, 2014 | 22.32 | 22.40 | 22.40 | 22.40 | 96,087,664 | +0.13(+0.59%) |
Jul 02, 2014 | 22.36 | 22.41 | 22.18 | 22.27 | 118,995,952 | -0.01(-0.04%) |
Jul 01, 2014 | 22.28 | 22.41 | 22.19 | 22.28 | 159,958,192 | +0.14(+0.64%) |
Jun 30, 2014 | 21.94 | 22.33 | 21.94 | 22.14 | 207,376,736 | +0.23(+1.03%) |
Jun 27, 2014 | 21.64 | 21.92 | 21.62 | 21.91 | 268,759,040 | +0.26(+1.19%) |
Jun 26, 2014 | 21.53 | 21.69 | 21.39 | 21.66 | 136,333,296 | +0.13(+0.60%) |
Jun 25, 2014 | 21.49 | 21.61 | 21.36 | 21.53 | 153,815,824 | +0.02(+0.09%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.49 | 21.51 | 163,477,200 | -0.13(-0.61%) |
Jun 23, 2014 | 21.76 | 21.83 | 21.58 | 21.64 | 182,868,096 | -0.02(-0.09%) |
Jun 20, 2014 | 21.88 | 22.05 | 21.66 | 21.66 | 423,516,704 | -0.23(-1.03%) |
Jun 19, 2014 | 21.99 | 21.99 | 21.76 | 21.88 | 148,816,224 | -0.08(-0.35%) |
Jun 18, 2014 | 21.98 | 21.99 | 21.76 | 21.96 | 139,735,504 | +0.02(+0.11%) |
Jun 17, 2014 | 21.99 | 22.08 | 21.87 | 21.94 | 124,508,560 | -0.03(-0.13%) |
Jun 16, 2014 | 21.80 | 22.10 | 21.79 | 21.97 | 148,360,272 | +0.22(+1.01%) |
Jun 13, 2014 | 21.97 | 22.02 | 21.65 | 21.75 | 228,868,288 | -0.24(-1.09%) |
Jun 12, 2014 | 22.40 | 22.42 | 21.89 | 21.99 | 228,910,720 | -0.37(-1.67%) |
Jun 11, 2014 | 22.43 | 22.58 | 22.27 | 22.36 | 190,945,376 | -0.09(-0.41%) |
Jun 10, 2014 | 22.57 | 22.64 | 22.29 | 22.45 | 262,191,536 | +0.48(+2.20%) |
Jun 06, 2014 | 22.12 | 22.16 | 21.93 | 21.97 | 367,786,272 | -0.06(-0.28%) |
Jun 05, 2014 | 21.99 | 22.10 | 21.87 | 22.03 | 313,478,624 | +0.09(+0.39%) |
Jun 04, 2014 | 21.69 | 22.05 | 21.65 | 21.95 | 351,286,432 | +0.25(+1.14%) |
Jun 03, 2014 | 21.39 | 21.74 | 21.38 | 21.70 | 306,363,712 | +0.30(+1.41%) |
Jun 02, 2014 | 21.58 | 21.61 | 21.19 | 21.40 | 386,564,896 | -0.15(-0.69%) |
May 30, 2014 | 21.71 | 21.92 | 21.40 | 21.54 | 591,865,088 | -0.08(-0.37%) |
May 29, 2014 | 21.37 | 21.68 | 21.37 | 21.62 | 392,583,552 | +0.39(+1.82%) |
May 28, 2014 | 21.31 | 21.44 | 21.23 | 21.24 | 329,588,704 | -0.06(-0.26%) |
May 27, 2014 | 20.96 | 21.30 | 20.95 | 21.29 | 363,993,184 | +0.39(+1.87%) |
May 23, 2014 | 20.67 | 20.92 | 20.64 | 20.90 | 1,705,713,024 | +0.23(+1.13%) |
May 22, 2014 | 20.65 | 20.76 | 20.56 | 20.67 | 1,474,697,600 | +0.03(+0.16%) |
May 21, 2014 | 20.55 | 20.65 | 20.49 | 20.64 | 1,446,046,976 | +0.05(+0.26%) |
May 20, 2014 | 20.57 | 20.64 | 20.45 | 20.58 | 1,725,005,440 | +0.00(+0.02%) |
May 19, 2014 | 20.35 | 20.67 | 20.33 | 20.58 | 2,334,094,592 | +0.24(+1.19%) |
May 16, 2014 | 20.03 | 20.34 | 19.92 | 20.34 | 2,029,261,952 | +0.30(+1.48%) |
May 15, 2014 | 20.24 | 20.30 | 20.01 | 20.04 | 1,695,696,640 | -0.17(-0.85%) |
May 14, 2014 | 20.16 | 20.33 | 20.14 | 20.21 | 1,222,333,056 | +0.00(+0.02%) |
May 13, 2014 | 20.15 | 20.23 | 20.10 | 20.21 | 1,173,361,536 | +0.03(+0.16%) |
May 12, 2014 | 19.99 | 20.20 | 19.99 | 20.18 | 1,566,141,184 | +0.25(+1.24%) |
May 09, 2014 | 19.89 | 19.95 | 19.75 | 19.93 | 2,141,952,000 | -0.08(-0.42%) |
May 08, 2014 | 20.02 | 20.23 | 19.96 | 20.01 | 1,691,665,280 | -0.14(-0.71%) |
May 07, 2014 | 20.25 | 20.32 | 20.00 | 20.16 | 2,078,212,608 | -0.07(-0.35%) |
May 06, 2014 | 20.48 | 20.57 | 20.23 | 20.23 | 2,751,935,232 | -0.22(-1.09%) |
May 05, 2014 | 20.08 | 20.45 | 20.08 | 20.45 | 2,109,090,816 | +0.29(+1.41%) |
May 02, 2014 | 20.16 | 20.22 | 20.07 | 20.16 | 1,407,061,632 | +0.04(+0.19%) |