Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.56 | 24.63 | 24.23 | 24.30 | 31,653,378 | -0.24(-0.97%) |
May 28, 2015 | 24.57 | 24.64 | 24.39 | 24.53 | 27,786,738 | -0.13(-0.52%) |
May 27, 2015 | 24.35 | 24.76 | 24.29 | 24.66 | 34,973,052 | +0.31(+1.28%) |
May 26, 2015 | 24.07 | 24.61 | 24.06 | 24.35 | 63,138,408 | +0.30(+1.24%) |
May 22, 2015 | 23.91 | 24.05 | 24.05 | 24.05 | 28,977,292 | +0.14(+0.57%) |
May 21, 2015 | 23.92 | 24.19 | 23.87 | 23.91 | 45,476,128 | -0.01(-0.05%) |
May 20, 2015 | 23.98 | 24.17 | 23.81 | 23.93 | 36,826,828 | +0.14(+0.59%) |
May 19, 2015 | 23.69 | 23.86 | 23.65 | 23.78 | 29,211,036 | +0.11(+0.46%) |
May 18, 2015 | 23.56 | 23.76 | 23.56 | 23.68 | 33,586,524 | +0.14(+0.58%) |
May 15, 2015 | 23.59 | 23.64 | 23.40 | 23.54 | 41,627,032 | +0.04(+0.18%) |
May 14, 2015 | 23.57 | 23.70 | 23.39 | 23.50 | 33,652,036 | +0.11(+0.46%) |
May 13, 2015 | 23.88 | 23.93 | 23.36 | 23.39 | 61,716,972 | -0.43(-1.82%) |
May 12, 2015 | 23.89 | 23.98 | 23.78 | 23.82 | 30,724,564 | -0.18(-0.76%) |
May 11, 2015 | 24.37 | 24.43 | 24.00 | 24.01 | 29,171,954 | -0.27(-1.10%) |
May 08, 2015 | 24.31 | 24.41 | 24.17 | 24.27 | 35,887,248 | +0.20(+0.85%) |
May 07, 2015 | 23.90 | 24.20 | 23.83 | 24.07 | 32,273,486 | +0.11(+0.45%) |
May 06, 2015 | 24.14 | 24.23 | 23.82 | 23.96 | 40,335,492 | -0.13(-0.55%) |
May 05, 2015 | 24.44 | 24.54 | 24.07 | 24.10 | 38,797,516 | -0.33(-1.36%) |
May 04, 2015 | 24.96 | 24.96 | 24.37 | 24.43 | 51,469,656 | +0.15(+0.63%) |
May 01, 2015 | 24.02 | 24.31 | 23.82 | 24.27 | 37,484,180 | +0.27(+1.13%) |
Apr 30, 2015 | 24.25 | 24.50 | 23.82 | 24.00 | 55,511,056 | -0.24(-0.99%) |
Apr 29, 2015 | 24.42 | 24.53 | 24.20 | 24.25 | 35,315,412 | -0.27(-1.12%) |
Apr 28, 2015 | 24.52 | 24.55 | 24.27 | 24.52 | 40,361,232 | +0.05(+0.20%) |
Apr 27, 2015 | 24.88 | 25.07 | 24.40 | 24.47 | 63,388,468 | -0.32(-1.27%) |
Apr 24, 2015 | 24.89 | 24.94 | 24.47 | 24.79 | 106,724,000 | +0.17(+0.69%) |
Apr 23, 2015 | 24.35 | 25.29 | 24.30 | 24.62 | 148,976,480 | +0.20(+0.80%) |
Apr 22, 2015 | 24.50 | 24.50 | 24.29 | 24.42 | 30,259,326 | -0.03(-0.14%) |
Apr 21, 2015 | 24.44 | 24.76 | 24.24 | 24.45 | 45,325,872 | +0.15(+0.63%) |
Apr 20, 2015 | 24.35 | 24.50 | 24.15 | 24.30 | 46,751,084 | +0.02(+0.09%) |
Apr 17, 2015 | 24.56 | 24.64 | 23.75 | 24.28 | 102,235,272 | -0.52(-2.09%) |
Apr 16, 2015 | 24.82 | 24.96 | 24.76 | 24.80 | 26,468,864 | -0.10(-0.40%) |
Apr 15, 2015 | 24.65 | 25.06 | 24.56 | 24.90 | 34,193,552 | +0.39(+1.59%) |
Apr 14, 2015 | 24.40 | 24.66 | 24.34 | 24.51 | 23,952,938 | +0.08(+0.33%) |
Apr 13, 2015 | 24.81 | 24.85 | 24.41 | 24.43 | 28,737,682 | -0.43(-1.72%) |
Apr 10, 2015 | 24.85 | 25.01 | 24.71 | 24.86 | 38,267,832 | +0.09(+0.37%) |
Apr 09, 2015 | 24.60 | 24.80 | 24.55 | 24.77 | 28,151,406 | +0.17(+0.69%) |
Apr 08, 2015 | 24.34 | 24.60 | 24.20 | 24.59 | 35,026,112 | +0.36(+1.48%) |
Apr 07, 2015 | 24.18 | 24.39 | 24.03 | 24.24 | 29,812,148 | +0.04(+0.18%) |
Apr 06, 2015 | 23.95 | 24.37 | 23.90 | 24.19 | 25,665,670 | +0.11(+0.47%) |
Apr 02, 2015 | 23.73 | 24.08 | 24.08 | 24.08 | 49,480,456 | +0.37(+1.54%) |
Apr 01, 2015 | 23.60 | 23.72 | 23.29 | 23.71 | 37,980,596 | +0.25(+1.04%) |
Mar 31, 2015 | 23.36 | 23.66 | 23.18 | 23.47 | 42,207,740 | -0.06(-0.25%) |
Mar 30, 2015 | 23.28 | 23.68 | 23.28 | 23.53 | 32,376,946 | +0.38(+1.65%) |
Mar 27, 2015 | 23.10 | 23.38 | 23.08 | 23.14 | 35,928,676 | +0.01(+0.05%) |
Mar 26, 2015 | 23.19 | 23.36 | 23.03 | 23.13 | 43,437,788 | -0.25(-1.09%) |
Mar 25, 2015 | 23.61 | 23.86 | 23.36 | 23.39 | 45,164,036 | -0.43(-1.81%) |
Mar 24, 2015 | 24.26 | 24.31 | 23.72 | 23.82 | 48,080,848 | -0.64(-2.62%) |
Mar 23, 2015 | 24.48 | 24.63 | 24.46 | 24.46 | 20,438,088 | -0.14(-0.56%) |
Mar 20, 2015 | 24.46 | 24.63 | 24.36 | 24.60 | 52,104,564 | +0.29(+1.20%) |
Mar 19, 2015 | 24.43 | 24.49 | 24.18 | 24.30 | 25,643,382 | -0.10(-0.42%) |
Mar 18, 2015 | 24.41 | 24.52 | 24.06 | 24.41 | 45,988,148 | -0.06(-0.24%) |
Mar 17, 2015 | 24.23 | 24.58 | 24.10 | 24.46 | 36,101,112 | -0.26(-1.04%) |
Mar 16, 2015 | 24.56 | 24.77 | 24.50 | 24.72 | 22,468,862 | +0.29(+1.19%) |
Mar 13, 2015 | 24.44 | 24.53 | 24.29 | 24.43 | 29,590,804 | -0.12(-0.47%) |
Mar 12, 2015 | 24.17 | 24.59 | 24.15 | 24.55 | 29,043,166 | +0.53(+2.19%) |
Mar 11, 2015 | 24.25 | 24.32 | 23.97 | 24.02 | 30,932,122 | -0.26(-1.09%) |
Mar 10, 2015 | 24.89 | 24.92 | 24.26 | 24.29 | 38,329,116 | -0.77(-3.09%) |
Mar 09, 2015 | 24.97 | 25.11 | 24.96 | 25.06 | 19,773,756 | +0.08(+0.33%) |
Mar 06, 2015 | 24.88 | 25.08 | 24.80 | 24.98 | 42,846,752 | +0.02(+0.07%) |
Mar 05, 2015 | 24.95 | 25.00 | 24.74 | 24.96 | 26,783,600 | -0.04(-0.17%) |
Mar 04, 2015 | 24.74 | 25.01 | 24.62 | 25.00 | 29,611,232 | +0.19(+0.78%) |
Mar 03, 2015 | 24.71 | 24.83 | 24.59 | 24.81 | 28,804,456 | +0.04(+0.15%) |
Mar 02, 2015 | 24.62 | 24.86 | 24.62 | 24.77 | 28,217,506 | +0.20(+0.83%) |
Feb 27, 2015 | 24.54 | 24.61 | 24.39 | 24.57 | 23,589,824 | +0.10(+0.39%) |
Feb 26, 2015 | 24.56 | 24.62 | 24.35 | 24.47 | 28,501,288 | -0.19(-0.79%) |
Feb 25, 2015 | 24.39 | 24.78 | 24.39 | 24.67 | 41,005,928 | +0.19(+0.76%) |
Feb 24, 2015 | 24.16 | 24.56 | 24.11 | 24.48 | 48,651,752 | +0.40(+1.65%) |
Feb 23, 2015 | 24.10 | 24.29 | 24.00 | 24.08 | 42,406,164 | -0.12(-0.50%) |
Feb 20, 2015 | 23.97 | 24.24 | 23.80 | 24.20 | 32,672,502 | +0.27(+1.12%) |
Feb 19, 2015 | 24.07 | 24.07 | 23.86 | 23.93 | 24,942,460 | -0.15(-0.64%) |
Feb 18, 2015 | 24.30 | 24.30 | 24.02 | 24.09 | 29,136,152 | -0.24(-0.99%) |
Feb 17, 2015 | 24.48 | 24.51 | 24.15 | 24.33 | 38,084,240 | -0.28(-1.12%) |
Feb 13, 2015 | 24.20 | 24.60 | 24.60 | 24.60 | 35,094,756 | +0.45(+1.86%) |
Feb 12, 2015 | 23.94 | 24.17 | 23.88 | 24.15 | 28,266,206 | +0.25(+1.04%) |
Feb 11, 2015 | 23.74 | 23.97 | 23.61 | 23.91 | 27,065,966 | +0.15(+0.64%) |
Feb 10, 2015 | 23.64 | 23.78 | 23.46 | 23.75 | 21,766,686 | +0.13(+0.56%) |
Feb 09, 2015 | 23.51 | 23.68 | 23.41 | 23.62 | 20,786,974 | +0.07(+0.30%) |
Feb 06, 2015 | 23.63 | 23.76 | 23.48 | 23.55 | 25,597,236 | -0.02(-0.09%) |
Feb 05, 2015 | 23.50 | 23.75 | 23.43 | 23.57 | 28,571,104 | +0.03(+0.12%) |
Feb 04, 2015 | 22.94 | 23.99 | 22.69 | 23.54 | 96,819,600 | +0.62(+2.69%) |
Feb 03, 2015 | 22.29 | 22.99 | 22.28 | 22.93 | 44,069,244 | +0.66(+2.97%) |
Feb 02, 2015 | 21.99 | 22.32 | 21.70 | 22.26 | 44,607,232 | +0.28(+1.25%) |
Jan 30, 2015 | 22.04 | 22.18 | 21.94 | 21.99 | 68,135,920 | -0.30(-1.35%) |
Jan 29, 2015 | 22.70 | 22.78 | 22.14 | 22.29 | 50,373,392 | -0.30(-1.32%) |
Jan 28, 2015 | 23.37 | 23.43 | 22.56 | 22.59 | 48,072,128 | -0.73(-3.13%) |
Jan 27, 2015 | 23.27 | 23.51 | 23.18 | 23.32 | 23,017,880 | -0.14(-0.59%) |
Jan 26, 2015 | 23.30 | 23.52 | 23.20 | 23.45 | 20,916,510 | +0.16(+0.68%) |
Jan 23, 2015 | 23.41 | 23.44 | 23.21 | 23.30 | 26,229,056 | -0.11(-0.46%) |
Jan 22, 2015 | 23.15 | 23.45 | 23.03 | 23.41 | 32,497,282 | +0.33(+1.43%) |
Jan 21, 2015 | 22.93 | 23.18 | 22.83 | 23.07 | 33,644,048 | -0.02(-0.07%) |
Jan 20, 2015 | 23.48 | 23.48 | 22.95 | 23.09 | 33,298,710 | -0.40(-1.69%) |
Jan 16, 2015 | 23.09 | 23.49 | 23.49 | 23.49 | 37,504,500 | +0.32(+1.38%) |
Jan 15, 2015 | 23.17 | 23.35 | 22.94 | 23.17 | 38,961,880 | +0.07(+0.32%) |
Jan 14, 2015 | 23.10 | 23.29 | 22.76 | 23.09 | 58,984,644 | -0.42(-1.79%) |
Jan 13, 2015 | 23.52 | 23.98 | 23.35 | 23.52 | 42,125,564 | +0.28(+1.19%) |
Jan 12, 2015 | 23.27 | 23.46 | 23.07 | 23.24 | 27,170,932 | -0.05(-0.21%) |
Jan 09, 2015 | 23.42 | 23.49 | 23.20 | 23.29 | 26,859,872 | -0.04(-0.16%) |
Jan 08, 2015 | 23.07 | 23.60 | 23.00 | 23.33 | 38,106,724 | +0.50(+2.17%) |
Jan 07, 2015 | 22.95 | 23.02 | 22.66 | 22.83 | 26,736,590 | -0.02(-0.09%) |
Jan 06, 2015 | 23.12 | 23.14 | 22.70 | 22.85 | 41,056,612 | -0.30(-1.30%) |
Jan 05, 2015 | 23.52 | 23.62 | 23.03 | 23.15 | 39,334,964 | -0.48(-2.04%) |
Jan 02, 2015 | 23.90 | 24.05 | 23.42 | 23.63 | 25,684,688 | -0.27(-1.14%) |
Dec 31, 2014 | 24.24 | 23.91 | 23.91 | 23.91 | 29,949,736 | -0.35(-1.46%) |
Dec 30, 2014 | 24.13 | 24.40 | 24.11 | 24.26 | 19,870,684 | -0.00(-0.01%) |
Dec 29, 2014 | 23.96 | 24.34 | 23.94 | 24.26 | 17,398,014 | +0.20(+0.84%) |
Dec 26, 2014 | 23.92 | 24.13 | 23.83 | 24.06 | 13,809,052 | +0.13(+0.54%) |
Dec 24, 2014 | 23.89 | 23.93 | 23.93 | 23.93 | 11,649,209 | +0.07(+0.29%) |
Dec 23, 2014 | 23.69 | 23.98 | 23.62 | 23.86 | 27,471,448 | +0.28(+1.19%) |
Dec 22, 2014 | 23.58 | 23.82 | 23.52 | 23.58 | 46,531,892 | +0.02(+0.09%) |
Dec 19, 2014 | 23.14 | 23.63 | 23.14 | 23.56 | 51,694,892 | +0.36(+1.56%) |
Dec 18, 2014 | 22.83 | 23.30 | 22.66 | 23.20 | 42,318,508 | +0.39(+1.73%) |
Dec 17, 2014 | 22.56 | 22.87 | 22.56 | 22.80 | 31,070,624 | +0.22(+0.96%) |
Dec 16, 2014 | 22.59 | 23.01 | 22.56 | 22.59 | 38,285,240 | -0.05(-0.24%) |
Dec 15, 2014 | 22.95 | 22.98 | 22.60 | 22.64 | 31,386,576 | -0.17(-0.74%) |
Dec 12, 2014 | 22.67 | 23.07 | 22.67 | 22.81 | 27,571,956 | -0.22(-0.98%) |
Dec 11, 2014 | 22.97 | 23.26 | 22.86 | 23.04 | 25,492,834 | +0.13(+0.58%) |
Dec 10, 2014 | 23.09 | 23.22 | 22.80 | 22.90 | 29,583,942 | -0.26(-1.10%) |
Dec 09, 2014 | 23.05 | 23.30 | 22.93 | 23.16 | 24,734,320 | -0.07(-0.30%) |
Dec 08, 2014 | 23.19 | 23.36 | 23.09 | 23.23 | 23,224,834 | +0.01(+0.04%) |
Dec 05, 2014 | 23.21 | 23.38 | 23.15 | 23.22 | 19,421,164 | -0.01(-0.06%) |
Dec 04, 2014 | 23.43 | 23.59 | 23.12 | 23.23 | 36,533,188 | -0.32(-1.34%) |
Dec 03, 2014 | 23.52 | 23.59 | 23.29 | 23.55 | 25,184,346 | +0.05(+0.21%) |
Dec 02, 2014 | 23.28 | 23.56 | 23.20 | 23.50 | 24,106,258 | +0.17(+0.74%) |
Dec 01, 2014 | 23.48 | 23.48 | 23.19 | 23.33 | 28,099,532 | -0.18(-0.77%) |
Nov 28, 2014 | 23.61 | 23.61 | 23.40 | 23.51 | 13,431,925 | +0.07(+0.32%) |
Nov 26, 2014 | 23.40 | 23.43 | 23.43 | 23.43 | 22,325,872 | +0.10(+0.42%) |
Nov 25, 2014 | 22.93 | 23.36 | 22.83 | 23.33 | 42,578,916 | +0.66(+2.92%) |
Nov 24, 2014 | 22.39 | 22.68 | 22.36 | 22.67 | 31,333,328 | +0.39(+1.73%) |
Nov 21, 2014 | 22.60 | 22.74 | 22.20 | 22.29 | 45,841,412 | -0.12(-0.55%) |
Nov 20, 2014 | 22.41 | 22.45 | 22.27 | 22.41 | 22,422,284 | +0.00(+0.00%) |
Nov 19, 2014 | 22.39 | 22.42 | 22.22 | 22.41 | 40,499,748 | -0.02(-0.07%) |
Nov 18, 2014 | 22.34 | 22.49 | 22.16 | 22.43 | 33,529,106 | +0.11(+0.51%) |
Nov 17, 2014 | 22.26 | 22.40 | 22.13 | 22.31 | 31,679,958 | +0.02(+0.08%) |
Nov 14, 2014 | 22.45 | 22.45 | 22.16 | 22.30 | 24,310,204 | -0.08(-0.37%) |
Nov 13, 2014 | 22.13 | 22.51 | 22.01 | 22.38 | 50,357,080 | +0.29(+1.31%) |
Nov 12, 2014 | 21.84 | 22.25 | 21.79 | 22.09 | 70,133,032 | +0.26(+1.21%) |
Nov 11, 2014 | 21.79 | 21.88 | 21.25 | 21.83 | 94,598,296 | +0.00(+0.02%) |
Nov 10, 2014 | 22.77 | 22.77 | 21.34 | 21.82 | 160,456,288 | -0.91(-3.99%) |
Nov 07, 2014 | 22.85 | 22.85 | 22.42 | 22.73 | 42,517,760 | -0.09(-0.42%) |
Nov 06, 2014 | 22.78 | 22.85 | 22.50 | 22.82 | 24,300,656 | +0.12(+0.53%) |
Nov 05, 2014 | 22.61 | 22.76 | 22.44 | 22.70 | 22,852,612 | +0.19(+0.84%) |
Nov 04, 2014 | 22.92 | 22.97 | 22.34 | 22.51 | 33,053,424 | -0.40(-1.74%) |
Nov 03, 2014 | 22.77 | 23.00 | 22.77 | 22.91 | 28,620,154 | +0.10(+0.45%) |
Oct 31, 2014 | 22.95 | 22.95 | 22.57 | 22.81 | 42,932,664 | +0.41(+1.84%) |
Oct 30, 2014 | 22.43 | 22.62 | 22.29 | 22.40 | 32,070,492 | -0.23(-1.00%) |
Oct 29, 2014 | 22.50 | 22.64 | 22.40 | 22.62 | 40,386,172 | +0.07(+0.31%) |
Oct 28, 2014 | 22.32 | 22.64 | 22.32 | 22.55 | 35,256,324 | +0.28(+1.26%) |
Oct 27, 2014 | 22.34 | 22.48 | 22.18 | 22.27 | 32,231,774 | -0.09(-0.39%) |
Oct 24, 2014 | 22.13 | 22.53 | 22.02 | 22.36 | 54,365,844 | +0.43(+1.95%) |
Oct 23, 2014 | 21.50 | 22.06 | 21.39 | 21.93 | 53,092,712 | +0.71(+3.36%) |
Oct 22, 2014 | 21.51 | 21.68 | 21.16 | 21.22 | 54,310,396 | -0.29(-1.34%) |
Oct 21, 2014 | 21.30 | 21.75 | 21.27 | 21.51 | 68,230,024 | +0.37(+1.73%) |
Oct 20, 2014 | 20.89 | 21.21 | 20.70 | 21.14 | 34,445,500 | +0.26(+1.22%) |
Oct 17, 2014 | 20.60 | 21.22 | 20.60 | 20.89 | 70,946,392 | +0.45(+2.20%) |
Oct 16, 2014 | 20.65 | 20.71 | 20.41 | 20.44 | 108,665,048 | -0.52(-2.48%) |
Oct 15, 2014 | 20.92 | 21.13 | 20.33 | 20.96 | 100,087,688 | -0.26(-1.20%) |
Oct 14, 2014 | 21.45 | 21.57 | 21.17 | 21.21 | 65,283,636 | -0.07(-0.33%) |
Oct 13, 2014 | 21.57 | 21.85 | 21.25 | 21.28 | 53,678,884 | -0.40(-1.86%) |
Oct 10, 2014 | 22.02 | 22.20 | 21.67 | 21.69 | 66,916,904 | -0.29(-1.31%) |
Oct 09, 2014 | 22.57 | 22.58 | 21.96 | 21.97 | 46,027,420 | -0.60(-2.65%) |
Oct 08, 2014 | 22.00 | 22.75 | 21.90 | 22.57 | 55,047,484 | +0.64(+2.91%) |
Oct 07, 2014 | 21.92 | 22.05 | 21.69 | 21.93 | 30,099,748 | -0.07(-0.32%) |
Oct 06, 2014 | 22.15 | 22.21 | 21.95 | 22.00 | 19,941,874 | -0.11(-0.48%) |
Oct 03, 2014 | 21.79 | 22.27 | 21.79 | 22.11 | 35,187,960 | +0.33(+1.53%) |
Oct 02, 2014 | 21.77 | 21.83 | 21.28 | 21.78 | 43,806,248 | -0.04(-0.17%) |
Oct 01, 2014 | 22.13 | 22.14 | 21.74 | 21.81 | 38,775,796 | -0.35(-1.58%) |
Sep 30, 2014 | 22.35 | 22.46 | 22.12 | 22.16 | 35,714,708 | -0.16(-0.70%) |
Sep 29, 2014 | 22.12 | 22.39 | 22.01 | 22.32 | 29,960,808 | +0.06(+0.27%) |
Sep 26, 2014 | 22.07 | 22.28 | 22.03 | 22.26 | 25,673,156 | +0.12(+0.56%) |
Sep 25, 2014 | 22.50 | 22.51 | 22.06 | 22.14 | 33,779,836 | -0.38(-1.68%) |
Sep 24, 2014 | 22.63 | 22.63 | 22.22 | 22.51 | 39,229,896 | -0.05(-0.20%) |
Sep 23, 2014 | 22.98 | 22.98 | 22.56 | 22.56 | 32,433,842 | -0.37(-1.59%) |
Sep 22, 2014 | 23.21 | 23.27 | 22.73 | 22.93 | 36,378,692 | -0.36(-1.55%) |
Sep 19, 2014 | 23.50 | 23.50 | 23.19 | 23.29 | 50,870,844 | -0.05(-0.19%) |
Sep 18, 2014 | 23.43 | 23.54 | 23.28 | 23.33 | 35,502,976 | -0.10(-0.42%) |
Sep 17, 2014 | 23.49 | 23.54 | 23.32 | 23.43 | 24,490,288 | -0.06(-0.24%) |
Sep 16, 2014 | 23.42 | 23.50 | 23.30 | 23.49 | 22,222,942 | +0.09(+0.37%) |
Sep 15, 2014 | 23.46 | 23.59 | 23.34 | 23.40 | 31,793,322 | -0.02(-0.11%) |
Sep 12, 2014 | 23.35 | 23.45 | 23.26 | 23.43 | 27,504,176 | +0.04(+0.18%) |
Sep 11, 2014 | 23.34 | 23.45 | 23.21 | 23.38 | 23,627,992 | +0.03(+0.12%) |
Sep 10, 2014 | 23.20 | 23.41 | 23.00 | 23.36 | 32,989,468 | +0.12(+0.53%) |
Sep 09, 2014 | 22.88 | 23.30 | 22.83 | 23.23 | 48,870,340 | +0.30(+1.31%) |
Sep 08, 2014 | 22.78 | 22.98 | 22.74 | 22.93 | 28,765,252 | +0.07(+0.32%) |
Sep 05, 2014 | 22.57 | 22.90 | 22.52 | 22.86 | 34,607,456 | +0.34(+1.49%) |
Sep 04, 2014 | 22.67 | 22.73 | 22.50 | 22.52 | 32,125,484 | +0.00(+0.02%) |
Sep 03, 2014 | 22.47 | 22.59 | 22.42 | 22.52 | 21,808,124 | +0.04(+0.16%) |
Sep 02, 2014 | 22.45 | 22.56 | 22.31 | 22.48 | 23,233,402 | +0.02(+0.11%) |
Aug 29, 2014 | 22.52 | 22.46 | 22.46 | 22.46 | 16,468,152 | +0.08(+0.37%) |
Aug 28, 2014 | 22.29 | 22.43 | 22.28 | 22.38 | 13,574,620 | -0.02(-0.07%) |
Aug 27, 2014 | 22.45 | 22.53 | 22.31 | 22.39 | 19,821,276 | +0.00(+0.00%) |
Aug 26, 2014 | 22.47 | 22.47 | 22.30 | 22.39 | 22,514,606 | -0.04(-0.16%) |
Aug 25, 2014 | 22.31 | 22.46 | 22.24 | 22.43 | 22,943,606 | +0.19(+0.87%) |
Aug 22, 2014 | 22.27 | 22.40 | 22.13 | 22.24 | 19,845,204 | -0.11(-0.48%) |
Aug 21, 2014 | 22.42 | 22.50 | 22.31 | 22.34 | 18,213,114 | -0.08(-0.37%) |
Aug 20, 2014 | 22.29 | 22.48 | 22.29 | 22.42 | 17,881,566 | +0.06(+0.26%) |
Aug 19, 2014 | 22.45 | 22.53 | 22.33 | 22.37 | 17,902,170 | -0.09(-0.42%) |
Aug 18, 2014 | 22.56 | 22.61 | 22.36 | 22.46 | 18,501,654 | +0.04(+0.18%) |
Aug 15, 2014 | 22.49 | 22.53 | 22.23 | 22.42 | 26,090,554 | +0.11(+0.48%) |
Aug 14, 2014 | 22.24 | 22.33 | 22.22 | 22.31 | 15,931,979 | +0.11(+0.48%) |
Aug 13, 2014 | 22.20 | 22.29 | 22.13 | 22.21 | 22,236,972 | +0.13(+0.58%) |
Aug 12, 2014 | 21.99 | 22.22 | 21.99 | 22.08 | 20,242,028 | +0.02(+0.09%) |
Aug 11, 2014 | 21.99 | 22.24 | 21.97 | 22.06 | 19,026,406 | +0.10(+0.47%) |
Aug 08, 2014 | 21.62 | 21.98 | 21.62 | 21.96 | 28,855,416 | +0.34(+1.56%) |
Aug 07, 2014 | 21.80 | 21.83 | 21.55 | 21.62 | 28,605,494 | -0.09(-0.42%) |
Aug 06, 2014 | 21.74 | 21.92 | 21.66 | 21.71 | 24,450,206 | -0.11(-0.53%) |
Aug 05, 2014 | 22.10 | 22.10 | 21.71 | 21.83 | 33,306,850 | -0.28(-1.24%) |
Aug 04, 2014 | 21.92 | 22.19 | 21.92 | 22.10 | 26,410,434 | +0.19(+0.86%) |
Aug 01, 2014 | 21.97 | 22.11 | 21.81 | 21.91 | 24,248,446 | -0.14(-0.63%) |
Jul 31, 2014 | 22.57 | 22.59 | 22.01 | 22.05 | 37,160,468 | -0.69(-3.03%) |
Jul 30, 2014 | 22.65 | 22.76 | 22.54 | 22.74 | 31,582,392 | +0.17(+0.76%) |
Jul 29, 2014 | 22.69 | 23.18 | 22.55 | 22.57 | 44,458,352 | +0.11(+0.48%) |
Jul 28, 2014 | 22.38 | 22.50 | 22.20 | 22.46 | 21,407,782 | +0.14(+0.62%) |
Jul 25, 2014 | 22.63 | 22.66 | 22.26 | 22.32 | 24,287,438 | -0.30(-1.34%) |
Jul 24, 2014 | 22.56 | 22.67 | 22.45 | 22.63 | 31,928,888 | +0.17(+0.77%) |
Jul 23, 2014 | 22.38 | 22.57 | 22.26 | 22.45 | 32,334,388 | +0.03(+0.15%) |
Jul 22, 2014 | 22.47 | 22.67 | 22.25 | 22.42 | 38,661,336 | +0.33(+1.50%) |
Jul 21, 2014 | 22.21 | 22.35 | 21.96 | 22.09 | 43,026,560 | -0.30(-1.32%) |
Jul 18, 2014 | 22.47 | 22.47 | 22.25 | 22.38 | 28,262,414 | +0.14(+0.63%) |
Jul 17, 2014 | 22.38 | 22.64 | 22.20 | 22.24 | 37,392,040 | -0.35(-1.54%) |
Jul 16, 2014 | 22.62 | 22.79 | 22.52 | 22.59 | 45,266,588 | +0.07(+0.29%) |
Jul 15, 2014 | 22.51 | 22.63 | 22.40 | 22.53 | 24,019,476 | -0.07(-0.29%) |
Jul 14, 2014 | 22.49 | 22.67 | 22.31 | 22.59 | 33,362,046 | +0.21(+0.92%) |
Jul 11, 2014 | 22.29 | 22.42 | 22.23 | 22.39 | 17,189,210 | +0.08(+0.36%) |
Jul 10, 2014 | 22.29 | 22.48 | 22.19 | 22.31 | 24,742,174 | -0.15(-0.69%) |
Jul 09, 2014 | 21.98 | 22.47 | 21.92 | 22.46 | 38,630,084 | +0.58(+2.66%) |
Jul 08, 2014 | 22.13 | 22.25 | 21.85 | 21.88 | 35,609,144 | -0.36(-1.61%) |
Jul 07, 2014 | 22.39 | 22.47 | 22.10 | 22.24 | 27,341,684 | -0.30(-1.31%) |
Jul 03, 2014 | 22.47 | 22.53 | 22.53 | 22.53 | 18,603,364 | +0.14(+0.63%) |
Jul 02, 2014 | 22.24 | 22.41 | 22.18 | 22.39 | 22,383,736 | +0.18(+0.82%) |
Jul 01, 2014 | 22.10 | 22.30 | 22.03 | 22.21 | 27,389,294 | +0.18(+0.80%) |
Jun 30, 2014 | 22.12 | 22.12 | 21.99 | 22.03 | 38,235,436 | -0.09(-0.42%) |
Jun 27, 2014 | 21.94 | 22.18 | 21.88 | 22.12 | 39,657,512 | +0.22(+0.99%) |
Jun 26, 2014 | 21.73 | 21.92 | 21.68 | 21.91 | 22,970,522 | +0.16(+0.73%) |
Jun 25, 2014 | 21.52 | 21.80 | 21.44 | 21.75 | 32,742,164 | +0.23(+1.08%) |
Jun 24, 2014 | 21.43 | 21.66 | 21.35 | 21.51 | 28,657,948 | +0.09(+0.40%) |
Jun 23, 2014 | 21.57 | 21.57 | 21.40 | 21.43 | 19,279,592 | -0.13(-0.59%) |
Jun 20, 2014 | 21.77 | 21.77 | 21.50 | 21.55 | 42,616,472 | -0.08(-0.38%) |
Jun 19, 2014 | 21.52 | 21.64 | 21.46 | 21.64 | 22,979,306 | +0.11(+0.53%) |
Jun 18, 2014 | 21.36 | 21.57 | 21.25 | 21.52 | 23,946,912 | +0.19(+0.88%) |
Jun 17, 2014 | 21.37 | 21.40 | 21.25 | 21.33 | 19,555,728 | -0.06(-0.29%) |
Jun 16, 2014 | 21.41 | 21.45 | 21.30 | 21.40 | 17,271,368 | -0.05(-0.23%) |
Jun 13, 2014 | 21.52 | 21.56 | 21.37 | 21.44 | 23,914,950 | -0.08(-0.38%) |
Jun 12, 2014 | 21.46 | 21.58 | 21.42 | 21.53 | 23,916,194 | -0.02(-0.08%) |
Jun 11, 2014 | 21.49 | 21.58 | 21.47 | 21.54 | 24,756,452 | -0.07(-0.32%) |
Jun 10, 2014 | 21.64 | 21.69 | 21.46 | 21.61 | 24,830,946 | -0.01(-0.06%) |
Jun 06, 2014 | 21.63 | 21.66 | 21.41 | 21.62 | 22,562,046 | +0.08(+0.38%) |
Jun 05, 2014 | 21.43 | 21.57 | 21.29 | 21.54 | 17,959,610 | +0.17(+0.80%) |
Jun 04, 2014 | 21.37 | 21.42 | 21.23 | 21.37 | 33,600,404 | -0.01(-0.06%) |
Jun 03, 2014 | 21.40 | 21.45 | 21.35 | 21.38 | 19,081,162 | -0.10(-0.46%) |