Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.81 | 20.11 | 19.66 | 19.93 | 7,119,706 | +0.17(+0.88%) |
Mar 30, 2015 | 19.82 | 19.94 | 19.65 | 19.76 | 5,917,300 | +0.03(+0.18%) |
Mar 27, 2015 | 19.80 | 20.00 | 19.58 | 19.72 | 9,092,143 | -0.13(-0.64%) |
Mar 26, 2015 | 20.08 | 20.14 | 19.76 | 19.85 | 7,847,586 | -0.31(-1.51%) |
Mar 25, 2015 | 20.32 | 20.40 | 19.97 | 20.16 | 9,933,192 | -0.33(-1.60%) |
Mar 24, 2015 | 21.02 | 21.16 | 20.47 | 20.48 | 7,150,063 | -0.61(-2.90%) |
Mar 23, 2015 | 20.94 | 21.38 | 20.81 | 21.09 | 7,302,381 | +0.16(+0.75%) |
Mar 20, 2015 | 20.85 | 20.97 | 20.65 | 20.94 | 13,118,575 | +0.21(+0.99%) |
Mar 19, 2015 | 20.84 | 20.95 | 20.58 | 20.73 | 6,557,498 | -0.17(-0.81%) |
Mar 18, 2015 | 21.34 | 21.40 | 20.73 | 20.90 | 9,873,726 | -0.42(-1.96%) |
Mar 17, 2015 | 21.67 | 21.73 | 21.23 | 21.32 | 5,732,132 | -0.53(-2.42%) |
Mar 16, 2015 | 21.97 | 22.13 | 21.65 | 21.85 | 3,140,964 | +0.00(+0.02%) |
Mar 13, 2015 | 22.29 | 22.32 | 21.68 | 21.84 | 5,369,573 | -0.54(-2.40%) |
Mar 12, 2015 | 21.62 | 22.72 | 21.57 | 22.38 | 7,160,619 | +0.90(+4.20%) |
Mar 11, 2015 | 21.85 | 21.95 | 21.47 | 21.48 | 3,997,141 | -0.35(-1.60%) |
Mar 10, 2015 | 22.18 | 22.20 | 21.82 | 21.83 | 3,481,371 | -0.46(-2.07%) |
Mar 09, 2015 | 22.35 | 22.44 | 22.14 | 22.29 | 3,462,157 | -0.07(-0.31%) |
Mar 06, 2015 | 22.71 | 22.73 | 22.28 | 22.36 | 3,582,922 | -0.39(-1.73%) |
Mar 05, 2015 | 23.02 | 23.11 | 22.68 | 22.75 | 3,911,676 | -0.27(-1.16%) |
Mar 04, 2015 | 23.45 | 23.47 | 22.85 | 23.02 | 3,690,829 | -0.45(-1.91%) |
Mar 03, 2015 | 23.21 | 23.59 | 23.14 | 23.47 | 5,132,614 | +0.30(+1.28%) |
Mar 02, 2015 | 23.13 | 23.48 | 23.10 | 23.17 | 4,460,954 | +0.21(+0.91%) |
Feb 27, 2015 | 22.73 | 23.09 | 22.72 | 22.96 | 4,247,757 | +0.16(+0.69%) |
Feb 26, 2015 | 22.59 | 22.94 | 22.37 | 22.80 | 4,574,323 | +0.19(+0.85%) |
Feb 25, 2015 | 22.18 | 22.62 | 22.11 | 22.61 | 9,112,453 | +0.53(+2.39%) |
Feb 24, 2015 | 22.15 | 22.26 | 21.95 | 22.08 | 7,508,400 | -0.07(-0.30%) |
Feb 23, 2015 | 22.52 | 22.55 | 22.09 | 22.15 | 4,945,322 | -0.33(-1.47%) |
Feb 20, 2015 | 22.55 | 22.63 | 22.04 | 22.48 | 7,378,662 | -0.03(-0.16%) |
Feb 19, 2015 | 23.24 | 23.26 | 22.42 | 22.52 | 9,707,887 | -0.78(-3.33%) |
Feb 18, 2015 | 23.60 | 23.66 | 23.25 | 23.29 | 4,274,903 | -0.28(-1.18%) |
Feb 17, 2015 | 23.82 | 23.95 | 23.41 | 23.57 | 3,780,542 | -0.19(-0.79%) |
Feb 13, 2015 | 23.71 | 23.76 | 23.76 | 23.76 | 3,865,085 | +0.15(+0.64%) |
Feb 12, 2015 | 23.24 | 23.65 | 23.07 | 23.61 | 3,823,313 | +0.44(+1.89%) |
Feb 11, 2015 | 23.63 | 23.65 | 22.93 | 23.17 | 5,274,762 | -0.44(-1.86%) |
Feb 10, 2015 | 24.14 | 24.18 | 23.55 | 23.61 | 4,091,038 | -0.40(-1.68%) |
Feb 09, 2015 | 24.11 | 24.48 | 24.00 | 24.01 | 4,438,863 | -0.26(-1.08%) |
Feb 06, 2015 | 24.14 | 24.38 | 24.02 | 24.28 | 3,951,619 | +0.19(+0.80%) |
Feb 05, 2015 | 24.14 | 24.29 | 23.94 | 24.08 | 4,778,028 | +0.06(+0.23%) |
Feb 04, 2015 | 24.12 | 24.44 | 23.98 | 24.03 | 4,417,032 | -0.12(-0.50%) |
Feb 03, 2015 | 23.93 | 24.22 | 23.85 | 24.15 | 7,900,669 | +0.13(+0.56%) |
Feb 02, 2015 | 23.28 | 24.07 | 23.11 | 24.01 | 8,816,371 | +0.87(+3.75%) |
Jan 30, 2015 | 22.54 | 23.48 | 22.54 | 23.14 | 17,675,396 | +0.00(+0.00%) |
Jan 29, 2015 | 23.14 | 23.42 | 22.99 | 23.14 | 11,336,907 | -0.07(-0.32%) |
Jan 28, 2015 | 22.91 | 23.66 | 22.79 | 23.22 | 11,840,411 | +0.41(+1.79%) |
Jan 27, 2015 | 22.77 | 23.10 | 22.55 | 22.81 | 13,429,060 | -0.11(-0.49%) |
Jan 26, 2015 | 21.57 | 24.20 | 21.41 | 22.92 | 28,499,992 | -1.20(-4.99%) |
Jan 23, 2015 | 24.20 | 24.26 | 23.80 | 24.12 | 5,586,086 | -0.32(-1.30%) |
Jan 22, 2015 | 24.20 | 24.50 | 24.11 | 24.44 | 3,881,728 | +0.32(+1.32%) |
Jan 21, 2015 | 23.59 | 24.20 | 23.32 | 24.12 | 8,536,024 | +0.25(+1.03%) |
Jan 20, 2015 | 23.94 | 24.00 | 23.52 | 23.88 | 4,934,345 | -0.05(-0.22%) |
Jan 16, 2015 | 23.60 | 23.95 | 23.47 | 23.93 | 3,868,106 | +0.36(+1.51%) |
Jan 15, 2015 | 24.02 | 24.17 | 23.46 | 23.57 | 8,426,429 | -0.47(-1.97%) |
Jan 14, 2015 | 24.15 | 24.22 | 23.81 | 24.05 | 6,875,964 | -0.28(-1.13%) |
Jan 13, 2015 | 24.99 | 25.15 | 24.13 | 24.32 | 5,737,145 | -0.55(-2.21%) |
Jan 12, 2015 | 25.11 | 25.11 | 24.71 | 24.87 | 5,106,452 | -0.16(-0.65%) |
Jan 09, 2015 | 25.76 | 25.81 | 24.86 | 25.04 | 6,489,128 | -0.76(-2.94%) |
Jan 08, 2015 | 25.95 | 25.95 | 25.64 | 25.79 | 3,610,714 | +0.06(+0.23%) |
Jan 07, 2015 | 25.85 | 25.88 | 25.36 | 25.73 | 4,054,845 | +0.09(+0.34%) |
Jan 06, 2015 | 26.28 | 26.40 | 25.64 | 25.65 | 4,577,261 | -0.56(-2.13%) |
Jan 05, 2015 | 26.15 | 26.32 | 25.91 | 26.21 | 3,784,120 | -0.01(-0.03%) |
Jan 02, 2015 | 26.81 | 26.88 | 26.03 | 26.22 | 2,867,177 | -0.41(-1.54%) |
Dec 31, 2014 | 26.44 | 26.62 | 26.62 | 26.62 | 4,914,983 | +0.18(+0.70%) |
Dec 30, 2014 | 26.34 | 26.56 | 26.22 | 26.44 | 3,125,405 | -0.03(-0.13%) |
Dec 29, 2014 | 26.32 | 26.68 | 26.32 | 26.47 | 4,439,254 | +0.19(+0.72%) |
Dec 26, 2014 | 26.03 | 26.31 | 26.01 | 26.28 | 2,539,951 | +0.28(+1.09%) |
Dec 24, 2014 | 26.19 | 26.00 | 26.00 | 26.00 | 1,382,081 | -0.14(-0.53%) |
Dec 23, 2014 | 25.39 | 26.39 | 25.37 | 26.14 | 6,528,822 | +0.71(+2.77%) |
Dec 22, 2014 | 25.48 | 25.69 | 24.86 | 25.43 | 7,938,764 | +0.32(+1.27%) |
Dec 19, 2014 | 26.76 | 26.82 | 25.03 | 25.11 | 26,259,168 | -1.72(-6.41%) |
Dec 18, 2014 | 26.70 | 26.83 | 26.52 | 26.83 | 4,243,386 | +0.37(+1.40%) |
Dec 17, 2014 | 26.43 | 26.56 | 26.17 | 26.46 | 3,606,169 | +0.21(+0.79%) |
Dec 16, 2014 | 26.23 | 26.65 | 26.21 | 26.26 | 8,365,073 | -0.05(-0.20%) |
Dec 15, 2014 | 26.51 | 26.65 | 26.22 | 26.31 | 5,119,564 | -0.14(-0.54%) |
Dec 12, 2014 | 26.63 | 26.99 | 26.45 | 26.45 | 4,742,009 | -0.35(-1.30%) |
Dec 11, 2014 | 26.06 | 27.13 | 26.03 | 26.80 | 7,906,203 | +0.77(+2.94%) |
Dec 10, 2014 | 26.53 | 26.83 | 25.99 | 26.03 | 5,483,795 | -0.44(-1.67%) |
Dec 09, 2014 | 26.19 | 26.54 | 26.13 | 26.48 | 4,735,967 | -0.02(-0.08%) |
Dec 08, 2014 | 26.52 | 26.61 | 26.28 | 26.50 | 4,061,551 | -0.07(-0.26%) |
Dec 05, 2014 | 26.36 | 26.65 | 26.26 | 26.57 | 3,377,974 | +0.17(+0.65%) |
Dec 04, 2014 | 25.95 | 26.43 | 25.93 | 26.40 | 3,989,454 | +0.35(+1.35%) |
Dec 03, 2014 | 26.25 | 26.40 | 25.85 | 26.04 | 5,903,353 | -0.27(-1.01%) |
Dec 02, 2014 | 26.36 | 26.75 | 26.21 | 26.31 | 3,332,546 | +0.01(+0.03%) |
Dec 01, 2014 | 26.98 | 27.07 | 26.27 | 26.30 | 4,082,109 | -0.84(-3.11%) |
Nov 28, 2014 | 26.85 | 27.27 | 26.71 | 27.14 | 2,106,505 | +0.58(+2.17%) |
Nov 26, 2014 | 26.88 | 26.57 | 26.57 | 26.57 | 2,193,942 | -0.27(-0.99%) |
Nov 25, 2014 | 26.83 | 26.98 | 26.68 | 26.83 | 2,794,346 | -0.01(-0.03%) |
Nov 24, 2014 | 26.71 | 26.88 | 26.55 | 26.84 | 3,167,028 | +0.11(+0.42%) |
Nov 21, 2014 | 27.12 | 27.12 | 26.40 | 26.73 | 7,237,616 | -0.08(-0.29%) |
Nov 20, 2014 | 26.43 | 27.11 | 26.43 | 26.81 | 3,236,003 | +0.38(+1.45%) |
Nov 19, 2014 | 26.26 | 26.46 | 26.18 | 26.43 | 3,187,039 | +0.17(+0.63%) |
Nov 18, 2014 | 26.29 | 26.43 | 26.11 | 26.26 | 2,721,381 | +0.06(+0.23%) |
Nov 17, 2014 | 26.36 | 26.40 | 26.11 | 26.20 | 2,477,768 | -0.14(-0.53%) |
Nov 14, 2014 | 26.47 | 26.51 | 26.15 | 26.34 | 3,035,530 | -0.15(-0.56%) |
Nov 13, 2014 | 26.71 | 26.84 | 26.35 | 26.49 | 3,330,426 | -0.12(-0.46%) |
Nov 12, 2014 | 26.14 | 26.66 | 26.09 | 26.61 | 3,696,810 | +0.47(+1.80%) |
Nov 11, 2014 | 26.75 | 26.75 | 26.05 | 26.14 | 4,650,218 | -0.63(-2.37%) |
Nov 10, 2014 | 26.94 | 27.07 | 26.71 | 26.77 | 2,804,864 | -0.14(-0.54%) |
Nov 07, 2014 | 26.83 | 27.07 | 26.70 | 26.92 | 4,096,371 | +0.15(+0.57%) |
Nov 06, 2014 | 26.61 | 26.93 | 26.57 | 26.77 | 4,104,311 | +0.16(+0.61%) |
Nov 05, 2014 | 26.65 | 26.65 | 26.35 | 26.60 | 4,035,058 | +0.13(+0.48%) |
Nov 04, 2014 | 26.36 | 26.57 | 26.31 | 26.48 | 4,042,867 | +0.02(+0.06%) |
Nov 03, 2014 | 26.49 | 26.58 | 26.24 | 26.46 | 7,160,008 | +0.05(+0.19%) |
Oct 31, 2014 | 26.54 | 26.79 | 26.35 | 26.41 | 11,090,405 | +0.22(+0.84%) |
Oct 30, 2014 | 26.07 | 26.40 | 26.05 | 26.19 | 3,169,099 | -0.06(-0.23%) |
Oct 29, 2014 | 26.32 | 26.43 | 26.12 | 26.25 | 3,366,645 | -0.06(-0.23%) |
Oct 28, 2014 | 26.20 | 26.37 | 26.11 | 26.31 | 3,981,608 | +0.25(+0.98%) |
Oct 27, 2014 | 25.75 | 26.20 | 25.76 | 26.05 | 5,168,242 | +0.29(+1.12%) |
Oct 24, 2014 | 25.75 | 25.82 | 25.53 | 25.76 | 3,975,366 | +0.06(+0.23%) |
Oct 23, 2014 | 25.67 | 25.79 | 25.54 | 25.70 | 3,408,463 | +0.22(+0.87%) |
Oct 22, 2014 | 25.27 | 25.62 | 25.22 | 25.48 | 7,043,052 | +0.38(+1.52%) |
Oct 21, 2014 | 25.18 | 25.27 | 24.90 | 25.10 | 7,441,163 | +0.06(+0.22%) |
Oct 20, 2014 | 24.53 | 25.13 | 24.47 | 25.04 | 7,064,942 | +0.58(+2.38%) |
Oct 17, 2014 | 25.31 | 25.50 | 24.39 | 24.46 | 13,172,848 | -0.71(-2.84%) |
Oct 16, 2014 | 24.77 | 25.63 | 24.37 | 25.18 | 13,413,086 | -0.78(-3.01%) |
Oct 15, 2014 | 25.58 | 26.03 | 25.33 | 25.96 | 7,769,674 | -0.10(-0.39%) |
Oct 14, 2014 | 25.84 | 26.20 | 25.58 | 26.06 | 5,725,788 | +0.39(+1.52%) |
Oct 13, 2014 | 26.05 | 26.12 | 25.59 | 25.67 | 3,785,197 | -0.45(-1.72%) |
Oct 10, 2014 | 26.08 | 26.30 | 25.98 | 26.12 | 5,976,955 | +0.09(+0.36%) |
Oct 09, 2014 | 26.67 | 26.83 | 25.99 | 26.03 | 5,541,771 | -0.79(-2.95%) |
Oct 08, 2014 | 26.71 | 26.89 | 26.33 | 26.82 | 4,740,549 | +0.09(+0.32%) |
Oct 07, 2014 | 26.98 | 27.34 | 26.68 | 26.73 | 5,237,710 | -0.35(-1.29%) |
Oct 06, 2014 | 27.15 | 27.20 | 26.72 | 27.08 | 6,178,377 | +0.07(+0.27%) |
Oct 03, 2014 | 26.61 | 27.28 | 26.54 | 27.01 | 7,452,545 | +0.57(+2.14%) |
Oct 02, 2014 | 26.05 | 26.52 | 25.85 | 26.44 | 5,499,037 | +0.55(+2.13%) |
Oct 01, 2014 | 26.03 | 26.03 | 25.75 | 25.89 | 5,852,198 | -0.16(-0.62%) |
Sep 30, 2014 | 25.92 | 26.06 | 25.47 | 26.05 | 8,575,033 | +0.14(+0.56%) |
Sep 29, 2014 | 25.74 | 26.04 | 25.63 | 25.91 | 6,331,763 | -0.28(-1.07%) |
Sep 26, 2014 | 26.48 | 26.64 | 25.88 | 26.19 | 6,981,318 | -0.33(-1.25%) |
Sep 25, 2014 | 26.67 | 26.83 | 26.47 | 26.52 | 6,303,643 | -0.40(-1.48%) |
Sep 24, 2014 | 27.15 | 27.36 | 26.70 | 26.92 | 10,658,544 | -0.34(-1.25%) |
Sep 23, 2014 | 27.96 | 27.96 | 27.19 | 27.26 | 5,623,324 | -0.65(-2.32%) |
Sep 22, 2014 | 28.66 | 28.73 | 27.87 | 27.90 | 5,044,884 | -0.89(-3.08%) |
Sep 19, 2014 | 29.09 | 29.16 | 28.64 | 28.79 | 5,883,638 | -0.14(-0.48%) |
Sep 18, 2014 | 29.25 | 29.25 | 28.92 | 28.93 | 2,080,271 | -0.10(-0.35%) |
Sep 17, 2014 | 29.06 | 29.15 | 28.87 | 29.04 | 2,478,931 | +0.07(+0.23%) |
Sep 16, 2014 | 29.01 | 29.20 | 28.96 | 28.97 | 2,758,280 | -0.20(-0.70%) |
Sep 15, 2014 | 29.16 | 29.20 | 29.10 | 29.17 | 1,561,778 | -0.02(-0.06%) |
Sep 12, 2014 | 29.50 | 29.50 | 29.15 | 29.19 | 2,490,473 | -0.21(-0.72%) |
Sep 11, 2014 | 29.12 | 29.43 | 29.12 | 29.40 | 1,932,394 | +0.15(+0.52%) |
Sep 10, 2014 | 29.26 | 29.32 | 29.11 | 29.25 | 1,508,710 | +0.08(+0.26%) |
Sep 09, 2014 | 29.47 | 29.67 | 29.14 | 29.17 | 2,703,044 | -0.44(-1.49%) |
Sep 08, 2014 | 29.82 | 29.87 | 29.55 | 29.61 | 1,853,736 | -0.22(-0.74%) |
Sep 05, 2014 | 29.55 | 29.88 | 29.52 | 29.83 | 2,051,160 | +0.14(+0.49%) |
Sep 04, 2014 | 29.34 | 29.72 | 29.33 | 29.69 | 2,322,449 | +0.36(+1.23%) |
Sep 03, 2014 | 29.53 | 29.62 | 29.31 | 29.33 | 3,061,824 | -0.06(-0.22%) |
Sep 02, 2014 | 29.35 | 29.56 | 29.15 | 29.39 | 3,411,025 | +0.08(+0.26%) |
Aug 29, 2014 | 29.41 | 29.32 | 29.32 | 29.32 | 3,408,577 | -0.18(-0.61%) |
Aug 28, 2014 | 29.58 | 29.60 | 29.40 | 29.49 | 2,439,595 | -0.11(-0.39%) |
Aug 27, 2014 | 29.37 | 29.66 | 29.37 | 29.61 | 2,420,427 | +0.15(+0.50%) |
Aug 26, 2014 | 29.66 | 29.66 | 29.29 | 29.46 | 2,580,084 | -0.18(-0.60%) |
Aug 25, 2014 | 29.61 | 29.73 | 29.38 | 29.64 | 2,586,086 | +0.22(+0.75%) |
Aug 22, 2014 | 29.77 | 29.85 | 29.39 | 29.42 | 2,948,662 | -0.24(-0.82%) |
Aug 21, 2014 | 29.34 | 29.68 | 29.29 | 29.66 | 2,902,472 | +0.32(+1.09%) |
Aug 20, 2014 | 29.64 | 29.71 | 29.20 | 29.34 | 4,978,015 | -0.29(-0.96%) |
Aug 19, 2014 | 29.70 | 29.75 | 29.51 | 29.63 | 4,280,917 | -0.06(-0.20%) |
Aug 18, 2014 | 29.61 | 29.77 | 29.51 | 29.69 | 2,338,803 | +0.19(+0.66%) |
Aug 15, 2014 | 29.75 | 29.85 | 29.25 | 29.49 | 3,068,094 | -0.08(-0.26%) |
Aug 14, 2014 | 29.64 | 29.67 | 29.30 | 29.57 | 3,883,183 | +0.03(+0.11%) |
Aug 13, 2014 | 29.67 | 29.74 | 29.45 | 29.54 | 2,206,738 | -0.09(-0.31%) |
Aug 12, 2014 | 30.00 | 30.25 | 29.57 | 29.63 | 3,313,876 | -0.40(-1.34%) |
Aug 11, 2014 | 30.16 | 30.25 | 29.99 | 30.03 | 1,458,451 | -0.05(-0.17%) |
Aug 08, 2014 | 29.59 | 29.99 | 29.59 | 30.08 | 2,298,909 | +0.50(+1.71%) |
Aug 07, 2014 | 29.97 | 30.06 | 29.51 | 29.58 | 1,928,475 | -0.19(-0.65%) |
Aug 06, 2014 | 29.63 | 29.87 | 29.56 | 29.77 | 3,428,505 | +0.10(+0.34%) |
Aug 05, 2014 | 29.71 | 29.89 | 29.54 | 29.67 | 2,804,540 | +0.04(+0.14%) |
Aug 04, 2014 | 29.49 | 29.69 | 29.33 | 29.63 | 2,804,470 | -0.01(-0.03%) |
Aug 01, 2014 | 29.76 | 29.86 | 29.47 | 29.64 | 2,219,457 | -0.15(-0.49%) |
Jul 31, 2014 | 29.91 | 29.91 | 29.60 | 29.78 | 3,309,625 | -0.22(-0.74%) |
Jul 30, 2014 | 29.76 | 30.13 | 29.72 | 30.01 | 2,501,495 | +0.37(+1.25%) |
Jul 29, 2014 | 29.73 | 29.80 | 29.50 | 29.64 | 2,314,033 | -0.14(-0.48%) |
Jul 28, 2014 | 29.63 | 29.81 | 29.63 | 29.78 | 2,026,853 | +0.10(+0.34%) |
Jul 25, 2014 | 29.73 | 29.91 | 29.54 | 29.68 | 1,866,152 | -0.08(-0.28%) |
Jul 24, 2014 | 29.77 | 29.81 | 29.64 | 29.76 | 2,956,394 | +0.10(+0.34%) |
Jul 23, 2014 | 29.87 | 29.87 | 29.51 | 29.66 | 6,594,087 | -0.17(-0.56%) |
Jul 22, 2014 | 30.27 | 30.35 | 29.74 | 29.83 | 6,285,997 | -0.40(-1.33%) |
Jul 21, 2014 | 30.35 | 30.35 | 29.76 | 30.23 | 6,616,490 | -0.20(-0.66%) |
Jul 18, 2014 | 30.53 | 30.65 | 30.18 | 30.43 | 8,037,656 | -0.22(-0.71%) |
Jul 17, 2014 | 31.19 | 31.28 | 30.22 | 30.65 | 17,983,698 | -2.16(-6.58%) |
Jul 16, 2014 | 32.91 | 33.12 | 32.74 | 32.81 | 5,580,552 | +0.08(+0.23%) |
Jul 15, 2014 | 33.35 | 33.44 | 32.70 | 32.74 | 5,011,160 | -0.61(-1.82%) |
Jul 14, 2014 | 33.18 | 33.45 | 32.99 | 33.34 | 3,019,298 | +0.45(+1.35%) |
Jul 11, 2014 | 33.07 | 33.18 | 32.87 | 32.90 | 3,084,335 | -0.10(-0.31%) |
Jul 10, 2014 | 33.11 | 33.24 | 32.97 | 33.00 | 2,458,465 | -0.26(-0.78%) |
Jul 09, 2014 | 32.95 | 33.34 | 32.95 | 33.26 | 3,110,781 | +0.30(+0.92%) |
Jul 08, 2014 | 33.06 | 33.24 | 32.86 | 32.96 | 2,374,796 | -0.18(-0.53%) |
Jul 07, 2014 | 33.44 | 33.63 | 33.08 | 33.13 | 2,306,798 | -0.32(-0.95%) |
Jul 03, 2014 | 33.31 | 33.45 | 33.45 | 33.45 | 1,773,789 | +0.45(+1.38%) |
Jul 02, 2014 | 33.27 | 33.32 | 32.94 | 33.00 | 1,992,575 | -0.17(-0.51%) |
Jul 01, 2014 | 32.76 | 33.35 | 32.72 | 33.17 | 2,009,055 | +0.40(+1.23%) |
Jun 30, 2014 | 33.25 | 33.25 | 32.66 | 32.76 | 2,076,513 | -0.30(-0.92%) |
Jun 27, 2014 | 32.98 | 33.18 | 32.88 | 33.07 | 5,677,772 | +0.09(+0.28%) |
Jun 26, 2014 | 32.83 | 32.97 | 32.44 | 32.97 | 1,437,410 | +0.13(+0.38%) |
Jun 25, 2014 | 32.95 | 33.08 | 32.80 | 32.85 | 1,308,865 | -0.09(-0.28%) |
Jun 24, 2014 | 33.14 | 33.20 | 32.90 | 32.94 | 1,394,440 | -0.21(-0.63%) |
Jun 23, 2014 | 33.00 | 33.25 | 32.86 | 33.15 | 1,948,464 | +0.15(+0.46%) |
Jun 20, 2014 | 32.87 | 33.02 | 32.61 | 33.00 | 3,069,824 | +0.26(+0.80%) |
Jun 19, 2014 | 33.02 | 33.13 | 32.65 | 32.74 | 1,716,676 | -0.23(-0.69%) |
Jun 18, 2014 | 32.56 | 33.08 | 32.41 | 32.97 | 2,093,768 | +0.47(+1.45%) |
Jun 17, 2014 | 32.45 | 32.55 | 32.24 | 32.49 | 2,844,277 | +0.05(+0.16%) |
Jun 16, 2014 | 32.28 | 32.62 | 32.22 | 32.44 | 3,046,372 | +0.10(+0.31%) |
Jun 13, 2014 | 32.51 | 32.64 | 32.23 | 32.34 | 2,498,078 | -0.04(-0.13%) |
Jun 12, 2014 | 32.65 | 32.70 | 32.36 | 32.39 | 3,314,750 | -0.29(-0.90%) |
Jun 11, 2014 | 32.63 | 32.78 | 32.56 | 32.68 | 2,202,428 | -0.04(-0.13%) |
Jun 10, 2014 | 32.82 | 32.93 | 32.68 | 32.72 | 2,488,324 | +0.09(+0.28%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.57 | 32.63 | 2,658,334 | -0.24(-0.74%) |
Jun 05, 2014 | 32.71 | 32.87 | 32.49 | 32.87 | 1,420,093 | +0.19(+0.59%) |
Jun 04, 2014 | 32.21 | 32.71 | 32.18 | 32.68 | 1,560,285 | +0.35(+1.09%) |
Jun 03, 2014 | 32.22 | 32.60 | 32.20 | 32.33 | 2,710,786 | -0.16(-0.49%) |
Jun 02, 2014 | 32.68 | 32.71 | 32.47 | 32.49 | 1,560,216 | -0.16(-0.49%) |
May 30, 2014 | 32.60 | 32.70 | 32.46 | 32.65 | 2,002,745 | +0.03(+0.08%) |
May 29, 2014 | 32.50 | 32.66 | 32.28 | 32.62 | 1,963,958 | +0.28(+0.86%) |
May 28, 2014 | 32.57 | 32.57 | 32.26 | 32.34 | 1,984,485 | -0.18(-0.57%) |
May 27, 2014 | 32.56 | 32.61 | 32.36 | 32.53 | 1,739,872 | +0.11(+0.34%) |
May 23, 2014 | 32.60 | 32.42 | 32.42 | 32.42 | 1,468,939 | -0.11(-0.32%) |
May 22, 2014 | 32.26 | 32.53 | 32.07 | 32.52 | 1,008,074 | +0.25(+0.77%) |
May 21, 2014 | 32.07 | 32.32 | 32.01 | 32.28 | 1,538,703 | +0.20(+0.63%) |
May 20, 2014 | 32.28 | 32.38 | 31.91 | 32.07 | 2,380,994 | -0.16(-0.49%) |
May 19, 2014 | 32.32 | 32.48 | 32.22 | 32.23 | 2,129,743 | -0.16(-0.49%) |
May 16, 2014 | 32.25 | 32.49 | 32.14 | 32.39 | 2,361,798 | +0.09(+0.28%) |
May 15, 2014 | 32.60 | 32.67 | 32.05 | 32.30 | 3,680,531 | -0.39(-1.20%) |
May 14, 2014 | 32.95 | 33.10 | 32.67 | 32.69 | 2,797,278 | -0.39(-1.18%) |
May 13, 2014 | 33.11 | 33.13 | 32.89 | 33.08 | 1,808,740 | +0.05(+0.15%) |
May 12, 2014 | 32.92 | 33.11 | 32.82 | 33.03 | 2,234,570 | +0.21(+0.63%) |
May 09, 2014 | 32.64 | 32.87 | 32.51 | 32.82 | 1,859,097 | +0.11(+0.33%) |
May 08, 2014 | 32.78 | 33.12 | 32.56 | 32.72 | 2,386,110 | -0.09(-0.28%) |
May 07, 2014 | 31.67 | 32.89 | 31.67 | 32.81 | 3,807,286 | +0.20(+0.61%) |
May 06, 2014 | 32.59 | 32.88 | 32.56 | 32.61 | 5,746,978 | -0.14(-0.43%) |
May 05, 2014 | 32.85 | 32.93 | 32.52 | 32.75 | 3,100,630 | -0.18(-0.56%) |
May 02, 2014 | 32.99 | 33.13 | 32.80 | 32.93 | 2,550,415 | +0.14(+0.43%) |
May 01, 2014 | 32.92 | 33.04 | 32.70 | 32.79 | 3,534,019 | +0.15(+0.45%) |
Apr 30, 2014 | 31.80 | 32.72 | 31.80 | 32.64 | 3,887,643 | +0.51(+1.59%) |
Apr 29, 2014 | 32.17 | 32.27 | 32.06 | 32.13 | 2,885,900 | +0.16(+0.49%) |
Apr 28, 2014 | 31.66 | 32.14 | 31.65 | 31.97 | 7,030,266 | +0.35(+1.11%) |
Apr 25, 2014 | 31.35 | 31.66 | 31.21 | 31.62 | 4,235,321 | +0.26(+0.82%) |
Apr 24, 2014 | 31.51 | 31.75 | 31.32 | 31.37 | 3,592,809 | +0.10(+0.32%) |
Apr 23, 2014 | 31.54 | 31.54 | 31.14 | 31.27 | 3,899,519 | -0.13(-0.42%) |
Apr 22, 2014 | 31.63 | 31.82 | 31.30 | 31.40 | 3,650,670 | -0.22(-0.68%) |
Apr 21, 2014 | 31.34 | 31.72 | 31.23 | 31.62 | 5,378,738 | +0.42(+1.36%) |
Apr 17, 2014 | 31.13 | 31.19 | 31.19 | 31.19 | 11,878,061 | -0.34(-1.08%) |
Apr 16, 2014 | 32.45 | 32.45 | 31.47 | 31.53 | 8,747,218 | -0.48(-1.51%) |
Apr 15, 2014 | 31.63 | 32.07 | 31.63 | 32.02 | 4,189,633 | +0.27(+0.84%) |
Apr 14, 2014 | 32.19 | 32.19 | 31.49 | 31.75 | 4,271,452 | +0.27(+0.85%) |
Apr 11, 2014 | 31.43 | 31.63 | 31.26 | 31.48 | 4,955,341 | -0.13(-0.42%) |
Apr 10, 2014 | 32.04 | 32.12 | 31.44 | 31.62 | 4,743,548 | -0.41(-1.27%) |
Apr 09, 2014 | 32.13 | 32.32 | 31.92 | 32.02 | 2,615,149 | -0.08(-0.26%) |
Apr 08, 2014 | 31.96 | 32.37 | 31.76 | 32.11 | 3,320,480 | +0.26(+0.81%) |
Apr 07, 2014 | 32.47 | 32.47 | 31.69 | 31.85 | 8,001,437 | -0.96(-2.92%) |
Apr 04, 2014 | 33.46 | 33.46 | 32.62 | 32.81 | 4,055,531 | -0.41(-1.23%) |
Apr 03, 2014 | 33.96 | 33.96 | 33.02 | 33.21 | 3,755,457 | -0.35(-1.04%) |
Apr 02, 2014 | 33.54 | 33.65 | 33.36 | 33.56 | 4,545,219 | +0.09(+0.27%) |