Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.13 | 21.17 | 20.61 | 20.84 | 9,173,773 | -0.42(-1.98%) |
Apr 29, 2015 | 21.03 | 21.29 | 20.87 | 21.26 | 5,419,256 | +0.15(+0.73%) |
Apr 28, 2015 | 21.03 | 21.24 | 20.83 | 21.10 | 7,804,193 | +0.07(+0.33%) |
Apr 27, 2015 | 21.21 | 21.32 | 20.92 | 21.03 | 4,180,613 | -0.10(-0.45%) |
Apr 24, 2015 | 21.15 | 21.27 | 20.92 | 21.13 | 3,872,704 | +0.05(+0.24%) |
Apr 23, 2015 | 20.96 | 21.35 | 20.93 | 21.08 | 4,825,626 | +0.12(+0.58%) |
Apr 22, 2015 | 20.84 | 21.12 | 20.52 | 20.96 | 7,066,377 | +0.19(+0.89%) |
Apr 21, 2015 | 20.99 | 21.07 | 20.54 | 20.77 | 3,865,858 | -0.27(-1.28%) |
Apr 20, 2015 | 20.96 | 21.40 | 20.87 | 21.04 | 4,287,901 | +0.06(+0.30%) |
Apr 17, 2015 | 20.96 | 21.12 | 20.73 | 20.98 | 5,410,799 | -0.06(-0.27%) |
Apr 16, 2015 | 21.07 | 21.26 | 20.89 | 21.03 | 5,252,700 | -0.11(-0.51%) |
Apr 15, 2015 | 20.46 | 21.23 | 20.45 | 21.14 | 7,696,415 | +0.73(+3.60%) |
Apr 14, 2015 | 20.26 | 20.47 | 20.24 | 20.41 | 5,575,650 | +0.35(+1.72%) |
Apr 13, 2015 | 20.29 | 20.32 | 19.92 | 20.06 | 2,981,004 | -0.11(-0.54%) |
Apr 10, 2015 | 20.13 | 20.30 | 19.99 | 20.17 | 3,472,207 | +0.18(+0.89%) |
Apr 09, 2015 | 19.83 | 20.29 | 19.83 | 19.99 | 5,236,066 | +0.20(+1.00%) |
Apr 08, 2015 | 20.04 | 20.24 | 19.76 | 19.79 | 7,812,152 | -0.14(-0.71%) |
Apr 07, 2015 | 19.77 | 20.17 | 19.70 | 19.93 | 5,912,900 | +0.10(+0.48%) |
Apr 06, 2015 | 19.81 | 20.06 | 19.78 | 19.84 | 7,012,958 | +0.17(+0.88%) |
Apr 02, 2015 | 18.84 | 19.67 | 19.67 | 19.67 | 12,841,291 | +0.80(+4.23%) |
Apr 01, 2015 | 18.81 | 19.08 | 18.75 | 18.87 | 6,204,849 | +0.17(+0.92%) |
Mar 31, 2015 | 18.48 | 18.80 | 18.31 | 18.69 | 4,468,436 | +0.03(+0.17%) |
Mar 30, 2015 | 18.62 | 18.80 | 18.57 | 18.66 | 7,158,398 | +0.06(+0.31%) |
Mar 27, 2015 | 18.62 | 18.87 | 18.45 | 18.61 | 6,679,034 | -0.12(-0.65%) |
Mar 26, 2015 | 18.91 | 19.06 | 18.59 | 18.73 | 5,571,116 | +0.20(+1.07%) |
Mar 25, 2015 | 18.52 | 18.77 | 18.31 | 18.53 | 4,681,191 | +0.15(+0.83%) |
Mar 24, 2015 | 18.36 | 18.49 | 18.23 | 18.37 | 3,637,617 | +0.12(+0.63%) |
Mar 23, 2015 | 18.20 | 18.43 | 18.17 | 18.26 | 3,910,958 | +0.24(+1.31%) |
Mar 20, 2015 | 18.07 | 18.22 | 18.01 | 18.02 | 4,710,999 | +0.33(+1.84%) |
Mar 19, 2015 | 17.90 | 18.00 | 17.66 | 17.70 | 5,089,377 | -0.58(-3.15%) |
Mar 18, 2015 | 17.29 | 18.42 | 17.26 | 18.27 | 9,387,853 | +0.72(+4.08%) |
Mar 17, 2015 | 17.45 | 17.79 | 17.26 | 17.56 | 7,794,513 | -0.08(-0.43%) |
Mar 16, 2015 | 17.50 | 17.74 | 17.33 | 17.63 | 5,749,647 | -0.03(-0.18%) |
Mar 13, 2015 | 17.65 | 17.75 | 17.33 | 17.67 | 4,996,987 | -0.17(-0.93%) |
Mar 12, 2015 | 18.18 | 18.27 | 17.78 | 17.83 | 2,825,528 | -0.20(-1.13%) |
Mar 11, 2015 | 17.89 | 18.21 | 17.84 | 18.04 | 4,687,209 | +0.12(+0.68%) |
Mar 10, 2015 | 18.02 | 18.25 | 17.83 | 17.91 | 5,509,385 | -0.34(-1.86%) |
Mar 09, 2015 | 18.74 | 18.83 | 18.23 | 18.25 | 6,086,080 | -0.44(-2.36%) |
Mar 06, 2015 | 18.82 | 19.08 | 18.61 | 18.69 | 4,523,862 | -0.29(-1.55%) |
Mar 05, 2015 | 19.24 | 19.24 | 18.89 | 18.99 | 4,622,799 | -0.27(-1.43%) |
Mar 04, 2015 | 19.22 | 19.37 | 18.96 | 19.26 | 4,574,154 | +0.01(+0.07%) |
Mar 03, 2015 | 18.94 | 19.33 | 18.80 | 19.25 | 4,879,575 | +0.36(+1.89%) |
Mar 02, 2015 | 18.99 | 19.03 | 18.58 | 18.89 | 5,703,714 | -0.17(-0.87%) |
Feb 27, 2015 | 19.32 | 19.43 | 19.00 | 19.06 | 5,546,228 | -0.24(-1.25%) |
Feb 26, 2015 | 19.30 | 19.36 | 19.12 | 19.30 | 4,802,412 | -0.23(-1.20%) |
Feb 25, 2015 | 19.50 | 19.57 | 19.24 | 19.53 | 4,118,259 | +0.11(+0.55%) |
Feb 24, 2015 | 19.56 | 19.66 | 19.24 | 19.43 | 4,331,040 | -0.03(-0.13%) |
Feb 23, 2015 | 19.15 | 19.77 | 19.05 | 19.45 | 6,051,890 | +0.04(+0.20%) |
Feb 20, 2015 | 19.50 | 19.67 | 19.26 | 19.41 | 3,991,216 | -0.09(-0.45%) |
Feb 19, 2015 | 19.08 | 19.63 | 18.90 | 19.50 | 7,566,753 | -0.12(-0.61%) |
Feb 18, 2015 | 19.77 | 19.95 | 19.58 | 19.62 | 6,150,091 | -0.43(-2.15%) |
Feb 17, 2015 | 19.88 | 20.16 | 19.84 | 20.05 | 5,007,683 | +0.03(+0.16%) |
Feb 13, 2015 | 20.07 | 20.02 | 20.02 | 20.02 | 5,001,418 | +0.19(+0.96%) |
Feb 12, 2015 | 19.68 | 19.94 | 19.62 | 19.83 | 5,495,571 | +0.56(+2.89%) |
Feb 11, 2015 | 19.03 | 19.51 | 18.90 | 19.27 | 5,272,022 | -0.08(-0.39%) |
Feb 10, 2015 | 19.84 | 19.88 | 19.04 | 19.35 | 5,762,051 | -0.61(-3.08%) |
Feb 09, 2015 | 19.78 | 20.12 | 19.77 | 19.96 | 6,825,631 | +0.40(+2.04%) |
Feb 06, 2015 | 19.79 | 19.94 | 19.35 | 19.57 | 7,771,551 | -0.07(-0.35%) |
Feb 05, 2015 | 19.21 | 19.65 | 18.94 | 19.63 | 12,166,716 | +0.74(+3.92%) |
Feb 04, 2015 | 19.54 | 19.69 | 18.74 | 18.89 | 13,901,770 | -1.30(-6.43%) |
Feb 03, 2015 | 20.07 | 20.53 | 19.81 | 20.19 | 11,766,855 | +0.42(+2.11%) |
Feb 02, 2015 | 19.26 | 19.81 | 19.18 | 19.77 | 10,956,402 | +0.90(+4.76%) |
Jan 30, 2015 | 17.98 | 19.09 | 17.81 | 18.88 | 8,394,132 | +0.57(+3.11%) |
Jan 29, 2015 | 18.64 | 18.76 | 17.91 | 18.31 | 8,174,370 | -0.27(-1.47%) |
Jan 28, 2015 | 19.13 | 19.13 | 18.52 | 18.58 | 7,232,034 | -0.61(-3.20%) |
Jan 27, 2015 | 18.81 | 19.26 | 18.65 | 19.19 | 8,000,655 | +0.28(+1.51%) |
Jan 26, 2015 | 19.01 | 19.10 | 18.72 | 18.91 | 7,118,230 | -0.12(-0.63%) |
Jan 23, 2015 | 18.91 | 19.29 | 18.74 | 19.03 | 9,453,295 | +0.13(+0.67%) |
Jan 22, 2015 | 18.68 | 19.03 | 18.50 | 18.90 | 8,853,635 | +0.23(+1.22%) |
Jan 21, 2015 | 18.52 | 18.96 | 18.33 | 18.67 | 10,210,531 | +0.42(+2.32%) |
Jan 20, 2015 | 18.67 | 18.76 | 18.18 | 18.25 | 9,075,330 | -0.79(-4.16%) |
Jan 16, 2015 | 18.23 | 19.08 | 18.17 | 19.04 | 10,572,839 | +0.93(+5.14%) |
Jan 15, 2015 | 18.98 | 19.00 | 18.10 | 18.11 | 8,729,907 | -0.38(-2.05%) |
Jan 14, 2015 | 18.05 | 18.58 | 17.87 | 18.49 | 8,831,123 | +0.06(+0.34%) |
Jan 13, 2015 | 18.17 | 18.81 | 18.10 | 18.43 | 12,097,979 | +0.27(+1.50%) |
Jan 12, 2015 | 18.63 | 18.65 | 18.12 | 18.15 | 10,052,164 | -0.83(-4.37%) |
Jan 09, 2015 | 19.24 | 19.49 | 18.96 | 18.98 | 8,467,131 | -0.22(-1.12%) |
Jan 08, 2015 | 19.15 | 19.43 | 19.09 | 19.20 | 11,513,023 | +0.30(+1.57%) |
Jan 07, 2015 | 19.10 | 19.30 | 18.74 | 18.90 | 7,923,500 | +0.03(+0.17%) |
Jan 06, 2015 | 18.96 | 19.25 | 18.58 | 18.87 | 11,366,303 | -0.33(-1.71%) |
Jan 05, 2015 | 19.60 | 19.66 | 18.89 | 19.20 | 8,298,695 | -0.89(-4.44%) |
Jan 02, 2015 | 19.95 | 20.31 | 19.83 | 20.09 | 5,852,157 | -0.03(-0.16%) |
Dec 31, 2014 | 20.04 | 20.12 | 20.12 | 20.12 | 5,556,710 | -0.11(-0.56%) |
Dec 30, 2014 | 20.28 | 20.43 | 20.03 | 20.24 | 4,481,464 | -0.18(-0.87%) |
Dec 29, 2014 | 20.52 | 20.80 | 20.38 | 20.41 | 7,302,619 | +0.04(+0.19%) |
Dec 26, 2014 | 20.52 | 20.63 | 20.20 | 20.38 | 3,423,394 | +0.06(+0.31%) |
Dec 24, 2014 | 20.37 | 20.31 | 20.31 | 20.31 | 3,563,123 | -0.25(-1.20%) |
Dec 23, 2014 | 20.16 | 20.60 | 20.16 | 20.56 | 6,157,264 | +0.50(+2.49%) |
Dec 22, 2014 | 19.99 | 20.22 | 19.62 | 20.06 | 7,770,820 | -0.14(-0.69%) |
Dec 19, 2014 | 19.93 | 20.27 | 19.69 | 20.20 | 12,688,331 | +0.48(+2.44%) |
Dec 18, 2014 | 20.27 | 20.27 | 19.13 | 19.72 | 13,356,199 | +0.34(+1.73%) |
Dec 17, 2014 | 17.99 | 19.60 | 17.70 | 19.38 | 14,677,543 | +1.43(+7.97%) |
Dec 16, 2014 | 16.94 | 18.34 | 16.82 | 17.95 | 14,701,913 | +0.92(+5.39%) |
Dec 15, 2014 | 17.75 | 17.95 | 16.90 | 17.03 | 11,346,065 | -0.53(-3.03%) |
Dec 12, 2014 | 17.56 | 18.07 | 17.50 | 17.56 | 9,956,847 | -0.31(-1.74%) |
Dec 11, 2014 | 17.63 | 18.25 | 17.50 | 17.87 | 9,949,994 | +0.01(+0.07%) |
Dec 10, 2014 | 18.51 | 18.51 | 17.80 | 17.86 | 15,165,404 | -0.96(-5.08%) |
Dec 09, 2014 | 18.49 | 19.29 | 18.45 | 18.82 | 13,454,457 | +0.23(+1.26%) |
Dec 08, 2014 | 19.53 | 19.82 | 18.38 | 18.58 | 14,546,528 | -1.24(-6.26%) |
Dec 05, 2014 | 19.90 | 20.01 | 19.85 | 19.82 | 5,833,187 | -0.16(-0.82%) |
Dec 04, 2014 | 20.69 | 20.76 | 19.93 | 19.99 | 8,042,278 | -0.82(-3.93%) |
Dec 03, 2014 | 20.46 | 21.16 | 20.36 | 20.81 | 6,664,578 | +0.45(+2.21%) |
Dec 02, 2014 | 20.34 | 21.01 | 20.19 | 20.36 | 9,630,914 | -0.03(-0.15%) |
Dec 01, 2014 | 19.67 | 20.47 | 19.47 | 20.39 | 12,380,352 | +0.56(+2.84%) |
Nov 28, 2014 | 20.31 | 20.35 | 19.61 | 19.82 | 7,586,298 | -2.00(-9.15%) |
Nov 26, 2014 | 21.96 | 21.82 | 21.82 | 21.82 | 6,170,008 | -0.30(-1.33%) |
Nov 25, 2014 | 22.54 | 22.61 | 22.00 | 22.12 | 5,895,256 | -0.30(-1.34%) |
Nov 24, 2014 | 22.50 | 22.61 | 22.13 | 22.42 | 6,596,244 | -0.23(-1.03%) |
Nov 21, 2014 | 22.39 | 22.81 | 22.32 | 22.65 | 6,843,808 | +0.62(+2.82%) |
Nov 20, 2014 | 21.38 | 22.10 | 21.36 | 22.03 | 4,937,436 | +0.63(+2.93%) |
Nov 19, 2014 | 21.64 | 21.75 | 21.14 | 21.40 | 7,803,819 | -0.37(-1.70%) |
Nov 18, 2014 | 21.76 | 21.90 | 21.56 | 21.77 | 6,881,205 | -0.03(-0.14%) |
Nov 17, 2014 | 21.70 | 22.01 | 21.66 | 21.80 | 7,495,240 | -0.19(-0.88%) |
Nov 14, 2014 | 21.71 | 22.03 | 21.53 | 22.00 | 5,199,940 | +0.37(+1.71%) |
Nov 13, 2014 | 21.98 | 22.09 | 21.41 | 21.63 | 7,719,769 | -0.45(-2.05%) |
Nov 12, 2014 | 21.64 | 22.23 | 21.61 | 22.08 | 7,080,361 | +0.31(+1.44%) |
Nov 11, 2014 | 21.61 | 21.86 | 21.40 | 21.76 | 5,377,779 | +0.17(+0.78%) |
Nov 10, 2014 | 22.00 | 22.07 | 21.47 | 21.59 | 6,203,283 | -0.10(-0.46%) |
Nov 07, 2014 | 21.24 | 21.86 | 21.24 | 21.70 | 5,846,413 | +0.60(+2.83%) |
Nov 06, 2014 | 21.08 | 21.28 | 20.77 | 21.10 | 9,247,412 | -0.14(-0.68%) |
Nov 05, 2014 | 20.67 | 21.47 | 20.54 | 21.24 | 10,642,083 | +0.76(+3.71%) |
Nov 04, 2014 | 20.93 | 20.99 | 20.36 | 20.48 | 9,481,629 | -0.85(-3.97%) |
Nov 03, 2014 | 22.35 | 22.36 | 21.27 | 21.33 | 9,286,259 | -0.97(-4.36%) |
Oct 31, 2014 | 21.90 | 22.32 | 21.59 | 22.30 | 6,453,994 | +0.43(+1.98%) |
Oct 30, 2014 | 21.70 | 22.09 | 21.63 | 21.87 | 8,305,901 | +0.09(+0.40%) |
Oct 29, 2014 | 22.13 | 22.41 | 21.56 | 21.78 | 7,902,557 | -0.11(-0.49%) |
Oct 28, 2014 | 21.42 | 21.95 | 21.23 | 21.89 | 5,640,708 | +0.58(+2.74%) |
Oct 27, 2014 | 21.46 | 21.72 | 21.72 | 21.31 | 5,632,210 | -0.41(-1.91%) |
Oct 24, 2014 | 21.70 | 21.78 | 21.37 | 21.72 | 4,598,853 | -0.03(-0.14%) |
Oct 23, 2014 | 21.44 | 21.86 | 21.36 | 21.75 | 6,366,189 | +0.60(+2.82%) |
Oct 22, 2014 | 21.69 | 21.75 | 21.09 | 21.16 | 6,994,684 | -0.57(-2.63%) |
Oct 21, 2014 | 21.59 | 21.73 | 21.34 | 21.73 | 7,005,725 | +0.53(+2.52%) |
Oct 20, 2014 | 21.10 | 21.22 | 20.66 | 21.19 | 7,351,554 | +0.20(+0.96%) |
Oct 17, 2014 | 21.07 | 21.35 | 20.82 | 20.99 | 11,815,649 | +0.29(+1.42%) |
Oct 16, 2014 | 19.81 | 20.92 | 19.66 | 20.70 | 13,642,539 | +0.45(+2.20%) |
Oct 15, 2014 | 19.77 | 20.30 | 19.50 | 20.25 | 13,637,152 | +0.20(+1.00%) |
Oct 14, 2014 | 20.27 | 20.45 | 19.88 | 20.05 | 14,964,925 | -0.21(-1.05%) |
Oct 13, 2014 | 20.52 | 20.93 | 20.25 | 20.26 | 7,223,760 | -0.26(-1.28%) |
Oct 10, 2014 | 20.89 | 21.04 | 20.41 | 20.53 | 10,637,091 | -0.53(-2.53%) |
Oct 09, 2014 | 21.49 | 21.51 | 20.84 | 21.06 | 11,396,336 | -0.58(-2.67%) |
Oct 08, 2014 | 21.56 | 21.73 | 20.95 | 21.64 | 11,238,243 | -0.02(-0.09%) |
Oct 07, 2014 | 22.17 | 22.25 | 21.64 | 21.66 | 7,045,703 | -0.64(-2.87%) |
Oct 06, 2014 | 22.32 | 22.52 | 22.14 | 22.30 | 5,110,871 | +0.08(+0.34%) |
Oct 03, 2014 | 22.54 | 22.67 | 22.14 | 22.22 | 6,742,896 | -0.29(-1.28%) |
Oct 02, 2014 | 22.37 | 22.66 | 21.91 | 22.51 | 8,852,317 | +0.03(+0.11%) |
Oct 01, 2014 | 22.89 | 23.20 | 22.43 | 22.49 | 10,409,557 | -0.20(-0.89%) |
Sep 30, 2014 | 22.57 | 23.40 | 22.45 | 22.69 | 10,382,017 | +0.02(+0.08%) |
Sep 29, 2014 | 22.72 | 22.82 | 22.48 | 22.67 | 7,550,377 | -0.23(-1.01%) |
Sep 26, 2014 | 22.75 | 23.18 | 22.67 | 22.90 | 5,051,814 | +0.12(+0.52%) |
Sep 25, 2014 | 23.04 | 23.07 | 22.77 | 22.78 | 6,772,413 | -0.41(-1.79%) |
Sep 24, 2014 | 23.30 | 23.42 | 22.91 | 23.19 | 7,327,696 | -0.19(-0.81%) |
Sep 23, 2014 | 23.52 | 23.70 | 23.32 | 23.38 | 5,232,467 | -0.15(-0.64%) |
Sep 22, 2014 | 23.95 | 23.95 | 23.50 | 23.53 | 5,212,037 | -0.60(-2.47%) |
Sep 19, 2014 | 24.65 | 24.69 | 24.05 | 24.13 | 5,195,217 | -0.54(-2.19%) |
Sep 18, 2014 | 24.59 | 24.84 | 24.48 | 24.67 | 4,869,617 | +0.13(+0.51%) |
Sep 17, 2014 | 24.91 | 24.93 | 24.52 | 24.54 | 3,294,156 | -0.31(-1.26%) |
Sep 16, 2014 | 24.54 | 25.03 | 24.48 | 24.86 | 4,342,707 | +0.43(+1.75%) |
Sep 15, 2014 | 24.29 | 24.54 | 24.10 | 24.43 | 4,184,147 | +0.14(+0.57%) |
Sep 12, 2014 | 24.49 | 24.61 | 24.22 | 24.29 | 4,717,944 | -0.30(-1.22%) |
Sep 11, 2014 | 24.53 | 24.76 | 24.41 | 24.59 | 5,095,806 | -0.18(-0.73%) |
Sep 10, 2014 | 24.83 | 24.83 | 24.51 | 24.78 | 5,229,690 | -0.18(-0.73%) |
Sep 09, 2014 | 24.80 | 24.97 | 24.64 | 24.96 | 4,716,736 | +0.04(+0.18%) |
Sep 08, 2014 | 25.18 | 25.22 | 24.78 | 24.91 | 3,916,187 | -0.53(-2.07%) |
Sep 05, 2014 | 25.42 | 25.57 | 25.28 | 25.44 | 3,306,062 | +0.01(+0.05%) |
Sep 04, 2014 | 25.43 | 25.82 | 25.35 | 25.43 | 6,979,272 | +0.00(+0.00%) |
Sep 03, 2014 | 25.26 | 25.46 | 25.17 | 25.43 | 3,575,800 | +0.36(+1.43%) |
Sep 02, 2014 | 25.49 | 25.50 | 24.99 | 25.07 | 5,821,965 | -0.54(-2.11%) |
Aug 29, 2014 | 25.41 | 25.61 | 25.61 | 25.61 | 3,913,256 | +0.19(+0.74%) |
Aug 28, 2014 | 25.32 | 25.47 | 25.27 | 25.42 | 2,861,325 | +0.04(+0.17%) |
Aug 27, 2014 | 25.32 | 25.40 | 25.13 | 25.38 | 3,816,871 | +0.24(+0.97%) |
Aug 26, 2014 | 25.29 | 25.44 | 25.12 | 25.14 | 3,618,545 | -0.01(-0.02%) |
Aug 25, 2014 | 25.02 | 25.22 | 24.94 | 25.14 | 2,588,680 | +0.12(+0.50%) |
Aug 22, 2014 | 24.91 | 25.03 | 24.73 | 25.02 | 3,845,219 | +0.11(+0.45%) |
Aug 21, 2014 | 24.88 | 24.99 | 24.77 | 24.91 | 4,007,598 | +0.12(+0.48%) |
Aug 20, 2014 | 24.69 | 24.87 | 24.58 | 24.79 | 2,825,091 | +0.16(+0.66%) |
Aug 19, 2014 | 24.55 | 24.75 | 24.50 | 24.63 | 3,630,956 | +0.17(+0.71%) |
Aug 18, 2014 | 24.64 | 24.66 | 24.25 | 24.45 | 4,032,359 | -0.12(-0.51%) |
Aug 15, 2014 | 24.12 | 24.64 | 23.80 | 24.58 | 7,989,614 | +0.60(+2.52%) |
Aug 14, 2014 | 24.14 | 24.25 | 23.78 | 23.97 | 4,890,630 | -0.12(-0.52%) |
Aug 13, 2014 | 24.40 | 24.47 | 23.98 | 24.10 | 5,477,164 | -0.16(-0.64%) |
Aug 12, 2014 | 24.56 | 24.61 | 24.21 | 24.25 | 4,504,833 | -0.39(-1.57%) |
Aug 11, 2014 | 24.61 | 24.72 | 24.48 | 24.64 | 3,236,271 | +0.21(+0.87%) |
Aug 08, 2014 | 24.22 | 24.48 | 24.14 | 24.43 | 5,133,118 | +0.15(+0.62%) |
Aug 07, 2014 | 24.56 | 24.63 | 24.02 | 24.28 | 5,142,504 | -0.18(-0.74%) |
Aug 06, 2014 | 24.46 | 24.65 | 24.30 | 24.46 | 4,225,972 | -0.09(-0.36%) |
Aug 05, 2014 | 25.03 | 25.12 | 24.17 | 24.55 | 9,200,983 | -0.77(-3.03%) |
Aug 04, 2014 | 24.78 | 25.44 | 24.69 | 25.31 | 4,785,690 | +0.55(+2.21%) |
Aug 01, 2014 | 25.36 | 25.52 | 24.63 | 24.76 | 8,715,862 | -0.84(-3.26%) |
Jul 31, 2014 | 25.74 | 25.92 | 25.32 | 25.60 | 7,599,585 | -0.50(-1.93%) |
Jul 30, 2014 | 25.98 | 26.28 | 25.87 | 26.10 | 3,750,096 | +0.19(+0.75%) |
Jul 29, 2014 | 26.07 | 26.15 | 25.89 | 25.91 | 2,853,964 | -0.24(-0.91%) |
Jul 28, 2014 | 26.19 | 26.25 | 26.00 | 26.15 | 2,447,287 | -0.11(-0.40%) |
Jul 25, 2014 | 26.28 | 26.46 | 26.21 | 26.25 | 2,555,931 | -0.09(-0.35%) |
Jul 24, 2014 | 26.39 | 26.54 | 26.21 | 26.35 | 4,129,211 | -0.10(-0.38%) |
Jul 23, 2014 | 26.07 | 26.46 | 25.95 | 26.45 | 3,849,469 | +0.31(+1.17%) |
Jul 22, 2014 | 26.05 | 26.22 | 26.00 | 26.14 | 2,728,231 | +0.22(+0.87%) |
Jul 21, 2014 | 25.89 | 25.97 | 25.80 | 25.92 | 2,862,857 | +0.01(+0.05%) |
Jul 18, 2014 | 25.77 | 26.02 | 25.73 | 25.90 | 3,304,530 | +0.25(+0.97%) |
Jul 17, 2014 | 26.08 | 26.11 | 25.59 | 25.65 | 4,279,678 | -0.29(-1.13%) |
Jul 16, 2014 | 25.85 | 25.97 | 25.74 | 25.95 | 5,071,237 | +0.31(+1.22%) |
Jul 15, 2014 | 25.86 | 26.00 | 25.24 | 25.64 | 7,964,990 | -0.46(-1.74%) |
Jul 14, 2014 | 25.87 | 26.15 | 25.82 | 26.09 | 5,065,479 | +0.41(+1.60%) |
Jul 11, 2014 | 26.23 | 26.33 | 25.64 | 25.68 | 5,667,834 | -0.65(-2.49%) |
Jul 10, 2014 | 25.99 | 26.43 | 25.96 | 26.33 | 4,411,204 | -0.32(-1.22%) |
Jul 09, 2014 | 26.44 | 26.73 | 26.37 | 26.66 | 4,288,397 | +0.19(+0.71%) |
Jul 08, 2014 | 26.45 | 26.59 | 26.08 | 26.47 | 5,782,288 | -0.04(-0.14%) |
Jul 07, 2014 | 26.52 | 26.62 | 26.32 | 26.51 | 4,690,249 | -0.34(-1.28%) |
Jul 03, 2014 | 26.80 | 26.85 | 26.85 | 26.85 | 2,564,610 | -0.01(-0.05%) |
Jul 02, 2014 | 26.73 | 26.89 | 26.64 | 26.86 | 4,222,679 | +0.22(+0.82%) |
Jul 01, 2014 | 26.57 | 26.71 | 26.45 | 26.65 | 3,266,501 | +0.07(+0.28%) |
Jun 30, 2014 | 26.61 | 26.66 | 26.38 | 26.57 | 4,804,914 | -0.03(-0.12%) |
Jun 27, 2014 | 26.53 | 26.63 | 26.40 | 26.60 | 2,954,798 | +0.15(+0.57%) |
Jun 26, 2014 | 25.99 | 26.46 | 25.87 | 26.45 | 5,457,891 | +0.45(+1.73%) |
Jun 25, 2014 | 25.87 | 26.30 | 25.85 | 26.00 | 6,827,137 | +0.12(+0.48%) |
Jun 24, 2014 | 26.85 | 26.88 | 25.84 | 25.88 | 7,248,176 | -1.00(-3.73%) |
Jun 23, 2014 | 26.71 | 26.93 | 26.61 | 26.88 | 4,430,791 | +0.13(+0.49%) |
Jun 20, 2014 | 26.64 | 26.84 | 26.61 | 26.75 | 5,490,306 | +0.31(+1.15%) |
Jun 19, 2014 | 26.63 | 26.69 | 26.34 | 26.45 | 7,346,923 | -0.16(-0.61%) |
Jun 18, 2014 | 26.60 | 26.70 | 26.35 | 26.61 | 6,190,399 | +0.02(+0.07%) |
Jun 17, 2014 | 26.81 | 26.83 | 26.46 | 26.59 | 5,751,107 | -0.32(-1.18%) |
Jun 16, 2014 | 26.66 | 27.11 | 26.66 | 26.91 | 8,379,398 | +0.30(+1.12%) |
Jun 13, 2014 | 26.10 | 26.65 | 26.10 | 26.61 | 9,928,732 | +0.54(+2.08%) |
Jun 12, 2014 | 25.61 | 26.12 | 25.61 | 26.07 | 10,717,037 | +0.75(+2.98%) |
Jun 11, 2014 | 25.02 | 25.38 | 24.93 | 25.31 | 6,029,512 | +0.36(+1.45%) |
Jun 10, 2014 | 24.83 | 25.03 | 24.69 | 24.95 | 4,834,744 | +0.52(+2.14%) |
Jun 06, 2014 | 24.21 | 24.43 | 24.17 | 24.43 | 2,988,979 | +0.26(+1.06%) |
Jun 05, 2014 | 24.20 | 24.30 | 24.01 | 24.17 | 3,756,506 | -0.06(-0.23%) |
Jun 04, 2014 | 24.06 | 24.33 | 23.92 | 24.23 | 4,490,913 | +0.10(+0.41%) |
Jun 03, 2014 | 23.98 | 24.16 | 23.96 | 24.13 | 4,108,498 | +0.07(+0.31%) |
Jun 02, 2014 | 23.89 | 24.12 | 23.89 | 24.05 | 3,949,531 | +0.18(+0.76%) |
May 30, 2014 | 23.80 | 23.94 | 23.66 | 23.87 | 3,857,459 | +0.05(+0.21%) |
May 29, 2014 | 23.85 | 24.00 | 23.67 | 23.82 | 4,335,329 | -0.02(-0.08%) |
May 28, 2014 | 23.92 | 23.96 | 23.62 | 23.84 | 5,356,077 | -0.04(-0.18%) |
May 27, 2014 | 24.21 | 24.27 | 23.77 | 23.88 | 3,871,661 | -0.26(-1.08%) |
May 23, 2014 | 24.25 | 24.14 | 24.14 | 24.14 | 3,291,471 | -0.02(-0.08%) |
May 22, 2014 | 24.09 | 24.19 | 24.03 | 24.16 | 2,431,208 | +0.04(+0.15%) |
May 21, 2014 | 24.00 | 24.14 | 23.85 | 24.13 | 3,521,438 | +0.17(+0.72%) |
May 20, 2014 | 24.11 | 24.11 | 23.88 | 23.95 | 2,804,640 | -0.17(-0.72%) |
May 19, 2014 | 24.10 | 24.18 | 24.02 | 24.13 | 3,178,630 | +0.09(+0.36%) |
May 16, 2014 | 24.36 | 24.42 | 23.93 | 24.04 | 4,221,765 | -0.37(-1.52%) |
May 15, 2014 | 24.44 | 24.52 | 24.13 | 24.41 | 5,495,841 | -0.09(-0.38%) |
May 14, 2014 | 24.50 | 24.59 | 24.45 | 24.50 | 2,878,774 | +0.00(+0.00%) |
May 13, 2014 | 24.39 | 24.52 | 24.27 | 24.50 | 3,237,740 | +0.18(+0.74%) |
May 12, 2014 | 24.06 | 24.34 | 24.05 | 24.32 | 4,283,522 | +0.37(+1.55%) |
May 09, 2014 | 24.05 | 24.08 | 23.75 | 23.95 | 7,094,088 | -0.19(-0.80%) |
May 08, 2014 | 24.54 | 24.63 | 24.09 | 24.14 | 5,727,187 | -0.40(-1.64%) |
May 07, 2014 | 24.66 | 24.68 | 24.49 | 24.55 | 4,919,228 | -0.17(-0.68%) |
May 06, 2014 | 24.39 | 24.76 | 24.37 | 24.71 | 5,198,305 | +0.37(+1.50%) |
May 05, 2014 | 24.23 | 24.38 | 24.16 | 24.35 | 3,663,536 | -0.02(-0.08%) |
May 02, 2014 | 23.96 | 24.38 | 23.93 | 24.37 | 4,177,615 | +0.34(+1.42%) |