Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.39 | 28.48 | 28.21 | 28.34 | 17,893,662 | -0.08(-0.30%) |
Apr 29, 2015 | 29.10 | 29.19 | 28.34 | 28.42 | 19,889,634 | -0.86(-2.92%) |
Apr 28, 2015 | 29.02 | 29.28 | 28.97 | 29.28 | 11,651,314 | +0.18(+0.60%) |
Apr 27, 2015 | 29.52 | 29.53 | 29.04 | 29.10 | 11,395,527 | -0.38(-1.29%) |
Apr 24, 2015 | 29.73 | 29.80 | 29.46 | 29.48 | 8,674,285 | -0.16(-0.53%) |
Apr 23, 2015 | 29.46 | 29.96 | 29.33 | 29.64 | 14,465,245 | +0.13(+0.44%) |
Apr 22, 2015 | 29.49 | 29.51 | 29.16 | 29.51 | 17,329,496 | +0.01(+0.04%) |
Apr 21, 2015 | 29.88 | 30.00 | 29.45 | 29.50 | 11,434,545 | -0.30(-1.01%) |
Apr 20, 2015 | 29.44 | 29.92 | 29.44 | 29.80 | 15,439,503 | +0.50(+1.70%) |
Apr 17, 2015 | 29.40 | 29.49 | 29.24 | 29.30 | 13,245,591 | -0.17(-0.58%) |
Apr 16, 2015 | 29.43 | 29.67 | 29.22 | 29.47 | 13,370,073 | +0.25(+0.85%) |
Apr 15, 2015 | 29.50 | 29.76 | 29.18 | 29.22 | 10,499,487 | -0.29(-0.98%) |
Apr 14, 2015 | 29.26 | 29.58 | 29.17 | 29.51 | 8,754,438 | +0.20(+0.68%) |
Apr 13, 2015 | 29.64 | 29.71 | 29.27 | 29.31 | 11,888,804 | -0.42(-1.41%) |
Apr 10, 2015 | 29.53 | 30.00 | 29.45 | 29.73 | 11,378,583 | +0.37(+1.25%) |
Apr 09, 2015 | 29.24 | 29.40 | 29.14 | 29.36 | 8,047,800 | +0.14(+0.47%) |
Apr 08, 2015 | 29.19 | 29.43 | 29.06 | 29.23 | 10,391,838 | -0.05(-0.15%) |
Apr 07, 2015 | 29.22 | 29.51 | 29.16 | 29.27 | 13,015,865 | +0.12(+0.41%) |
Apr 06, 2015 | 28.89 | 29.39 | 28.88 | 29.15 | 13,379,416 | +0.17(+0.59%) |
Apr 02, 2015 | 28.55 | 28.98 | 28.98 | 28.98 | 15,897,869 | +0.50(+1.77%) |
Apr 01, 2015 | 28.40 | 28.54 | 28.05 | 28.48 | 13,721,623 | +0.16(+0.56%) |
Mar 31, 2015 | 28.60 | 28.60 | 28.31 | 28.32 | 13,963,237 | -0.29(-1.01%) |
Mar 30, 2015 | 28.71 | 28.76 | 28.51 | 28.61 | 12,744,752 | +0.11(+0.38%) |
Mar 27, 2015 | 28.26 | 28.55 | 28.24 | 28.50 | 15,130,978 | +0.19(+0.68%) |
Mar 26, 2015 | 28.13 | 28.61 | 27.76 | 28.31 | 25,697,316 | -0.08(-0.30%) |
Mar 25, 2015 | 29.03 | 29.03 | 28.39 | 28.39 | 17,996,826 | -0.54(-1.88%) |
Mar 24, 2015 | 29.17 | 29.44 | 28.94 | 28.94 | 12,759,083 | -0.29(-0.99%) |
Mar 23, 2015 | 29.05 | 29.42 | 29.05 | 29.23 | 15,277,271 | +0.11(+0.39%) |
Mar 20, 2015 | 29.08 | 29.24 | 28.99 | 29.11 | 24,273,742 | +0.09(+0.29%) |
Mar 19, 2015 | 29.00 | 29.18 | 28.91 | 29.03 | 11,829,338 | -0.04(-0.14%) |
Mar 18, 2015 | 29.08 | 29.25 | 28.39 | 29.07 | 24,816,816 | -0.16(-0.54%) |
Mar 17, 2015 | 29.34 | 29.42 | 28.96 | 29.23 | 10,683,347 | -0.27(-0.90%) |
Mar 16, 2015 | 29.30 | 29.49 | 29.27 | 29.49 | 13,469,725 | +0.40(+1.36%) |
Mar 13, 2015 | 29.40 | 29.41 | 28.92 | 29.10 | 14,051,458 | -0.35(-1.19%) |
Mar 12, 2015 | 29.49 | 29.66 | 29.40 | 29.45 | 14,025,950 | +0.18(+0.60%) |
Mar 11, 2015 | 29.94 | 29.98 | 29.18 | 29.27 | 16,077,847 | -0.55(-1.84%) |
Mar 10, 2015 | 29.98 | 30.07 | 29.76 | 29.82 | 9,925,291 | -0.35(-1.17%) |
Mar 09, 2015 | 30.11 | 30.24 | 29.93 | 30.17 | 11,172,221 | +0.26(+0.86%) |
Mar 06, 2015 | 30.99 | 31.01 | 29.82 | 29.92 | 21,773,982 | -1.19(-3.84%) |
Mar 05, 2015 | 31.41 | 31.44 | 31.01 | 31.11 | 9,902,775 | -0.16(-0.52%) |
Mar 04, 2015 | 31.54 | 31.65 | 31.20 | 31.27 | 9,740,194 | -0.38(-1.19%) |
Mar 03, 2015 | 31.67 | 31.77 | 31.43 | 31.65 | 7,902,105 | -0.02(-0.07%) |
Mar 02, 2015 | 31.55 | 31.78 | 31.52 | 31.67 | 8,797,572 | +0.12(+0.37%) |
Feb 27, 2015 | 31.44 | 31.73 | 31.36 | 31.55 | 8,845,029 | +0.11(+0.36%) |
Feb 26, 2015 | 31.24 | 31.50 | 31.17 | 31.44 | 7,991,679 | +0.25(+0.81%) |
Feb 25, 2015 | 31.28 | 31.38 | 31.14 | 31.19 | 9,143,111 | -0.04(-0.14%) |
Feb 24, 2015 | 31.20 | 31.33 | 31.03 | 31.23 | 11,495,650 | +0.12(+0.38%) |
Feb 23, 2015 | 31.24 | 31.34 | 31.09 | 31.12 | 9,394,032 | -0.06(-0.18%) |
Feb 20, 2015 | 31.07 | 31.22 | 30.78 | 31.17 | 12,278,645 | +0.07(+0.23%) |
Feb 19, 2015 | 31.06 | 31.22 | 30.88 | 31.10 | 11,297,650 | +0.13(+0.43%) |
Feb 18, 2015 | 30.77 | 30.96 | 30.71 | 30.96 | 8,275,739 | +0.06(+0.18%) |
Feb 17, 2015 | 30.52 | 31.00 | 30.33 | 30.91 | 12,740,282 | +0.21(+0.69%) |
Feb 13, 2015 | 31.10 | 30.69 | 30.69 | 30.69 | 10,637,922 | -0.44(-1.40%) |
Feb 12, 2015 | 30.72 | 31.13 | 30.59 | 31.13 | 12,875,591 | +0.44(+1.42%) |
Feb 11, 2015 | 30.24 | 30.74 | 30.15 | 30.69 | 14,076,011 | +0.55(+1.84%) |
Feb 10, 2015 | 29.99 | 30.18 | 29.92 | 30.14 | 8,029,538 | +0.34(+1.15%) |
Feb 09, 2015 | 29.80 | 29.98 | 29.66 | 29.80 | 10,374,963 | -0.10(-0.32%) |
Feb 06, 2015 | 30.00 | 30.07 | 29.83 | 29.89 | 13,927,270 | -0.19(-0.63%) |
Feb 05, 2015 | 30.48 | 30.49 | 30.04 | 30.08 | 15,078,463 | -0.20(-0.67%) |
Feb 04, 2015 | 30.37 | 30.62 | 30.20 | 30.29 | 14,611,919 | -0.13(-0.42%) |
Feb 03, 2015 | 30.17 | 30.49 | 30.03 | 30.41 | 17,357,270 | +0.26(+0.86%) |
Feb 02, 2015 | 29.85 | 30.18 | 29.70 | 30.16 | 16,364,375 | +0.39(+1.32%) |
Jan 30, 2015 | 30.30 | 30.57 | 29.71 | 29.76 | 17,755,122 | -0.72(-2.37%) |
Jan 29, 2015 | 30.24 | 30.58 | 30.06 | 30.49 | 11,539,793 | +0.21(+0.70%) |
Jan 28, 2015 | 30.69 | 30.93 | 30.23 | 30.27 | 11,236,164 | -0.31(-1.01%) |
Jan 27, 2015 | 30.29 | 30.70 | 30.27 | 30.58 | 10,062,783 | +0.07(+0.22%) |
Jan 26, 2015 | 30.39 | 30.53 | 30.18 | 30.52 | 10,971,029 | +0.14(+0.46%) |
Jan 23, 2015 | 30.65 | 30.67 | 30.37 | 30.38 | 11,755,249 | -0.26(-0.86%) |
Jan 22, 2015 | 30.63 | 30.66 | 30.31 | 30.64 | 12,789,400 | +0.22(+0.72%) |
Jan 21, 2015 | 30.13 | 30.46 | 30.01 | 30.42 | 10,246,750 | +0.25(+0.82%) |
Jan 20, 2015 | 30.25 | 30.54 | 29.82 | 30.17 | 11,571,178 | +0.44(+1.47%) |
Jan 16, 2015 | 29.34 | 29.74 | 29.74 | 29.74 | 17,968,988 | +0.33(+1.11%) |
Jan 15, 2015 | 29.00 | 29.62 | 29.05 | 29.41 | 14,451,986 | +0.41(+1.43%) |
Jan 14, 2015 | 28.59 | 29.01 | 28.45 | 29.00 | 11,122,367 | +0.23(+0.80%) |
Jan 13, 2015 | 28.68 | 29.02 | 28.54 | 28.77 | 13,309,996 | +0.22(+0.79%) |
Jan 12, 2015 | 28.47 | 28.70 | 28.42 | 28.54 | 11,363,333 | +0.18(+0.63%) |
Jan 09, 2015 | 28.58 | 28.65 | 28.30 | 28.36 | 11,575,108 | -0.07(-0.24%) |
Jan 08, 2015 | 28.17 | 28.55 | 28.14 | 28.43 | 8,372,897 | +0.47(+1.68%) |
Jan 07, 2015 | 27.65 | 28.04 | 27.65 | 27.96 | 9,798,561 | +0.50(+1.84%) |
Jan 06, 2015 | 27.47 | 27.83 | 27.40 | 27.45 | 12,916,192 | +0.16(+0.60%) |
Jan 05, 2015 | 27.26 | 27.46 | 27.20 | 27.29 | 12,310,150 | -0.16(-0.57%) |
Jan 02, 2015 | 27.63 | 27.82 | 27.23 | 27.45 | 10,843,363 | -0.17(-0.61%) |
Dec 31, 2014 | 27.98 | 27.62 | 27.62 | 27.62 | 9,115,620 | -0.31(-1.12%) |
Dec 30, 2014 | 28.11 | 28.26 | 27.90 | 27.93 | 6,537,072 | -0.22(-0.80%) |
Dec 29, 2014 | 28.23 | 28.28 | 28.02 | 28.16 | 7,183,749 | -0.21(-0.73%) |
Dec 26, 2014 | 28.22 | 28.49 | 28.22 | 28.36 | 5,337,045 | +0.13(+0.48%) |
Dec 24, 2014 | 28.39 | 28.23 | 28.23 | 28.23 | 7,280,757 | -0.10(-0.34%) |
Dec 23, 2014 | 28.23 | 28.39 | 28.13 | 28.32 | 8,261,904 | +0.18(+0.66%) |
Dec 22, 2014 | 28.02 | 28.19 | 27.92 | 28.14 | 15,952,165 | +0.09(+0.32%) |
Dec 19, 2014 | 28.45 | 28.66 | 27.86 | 28.05 | 29,337,606 | -0.39(-1.38%) |
Dec 18, 2014 | 27.98 | 28.44 | 27.77 | 28.44 | 13,614,786 | +0.74(+2.66%) |
Dec 17, 2014 | 27.48 | 27.85 | 27.26 | 27.71 | 14,328,123 | +0.34(+1.24%) |
Dec 16, 2014 | 27.29 | 27.96 | 27.13 | 27.37 | 15,614,029 | -0.10(-0.36%) |
Dec 15, 2014 | 27.66 | 27.80 | 27.27 | 27.47 | 14,631,039 | -0.08(-0.28%) |
Dec 12, 2014 | 27.66 | 28.02 | 27.54 | 27.54 | 10,877,354 | -0.31(-1.12%) |
Dec 11, 2014 | 27.70 | 28.07 | 27.63 | 27.85 | 9,487,517 | +0.12(+0.44%) |
Dec 10, 2014 | 28.21 | 28.25 | 27.71 | 27.73 | 11,512,981 | -0.39(-1.40%) |
Dec 09, 2014 | 28.11 | 28.23 | 27.80 | 28.13 | 9,267,612 | -0.13(-0.45%) |
Dec 08, 2014 | 28.35 | 28.60 | 28.19 | 28.25 | 10,590,655 | -0.08(-0.27%) |
Dec 05, 2014 | 28.25 | 28.34 | 28.10 | 28.33 | 8,164,905 | +0.07(+0.26%) |
Dec 04, 2014 | 28.29 | 28.33 | 28.05 | 28.26 | 12,578,835 | -0.14(-0.49%) |
Dec 03, 2014 | 28.02 | 28.43 | 27.96 | 28.40 | 17,036,638 | +0.35(+1.25%) |
Dec 02, 2014 | 27.93 | 28.07 | 27.82 | 28.05 | 15,077,381 | +0.14(+0.52%) |
Dec 01, 2014 | 27.81 | 28.02 | 27.80 | 27.90 | 11,124,899 | +0.02(+0.08%) |
Nov 28, 2014 | 27.72 | 27.99 | 27.72 | 27.88 | 5,557,421 | +0.30(+1.09%) |
Nov 26, 2014 | 27.44 | 27.58 | 27.58 | 27.58 | 7,589,307 | +0.14(+0.53%) |
Nov 25, 2014 | 27.32 | 27.49 | 27.16 | 27.44 | 12,859,010 | +0.12(+0.43%) |
Nov 24, 2014 | 27.47 | 27.61 | 27.31 | 27.32 | 10,073,471 | +0.01(+0.02%) |
Nov 21, 2014 | 27.23 | 27.33 | 27.18 | 27.32 | 18,056,588 | +0.23(+0.84%) |
Nov 20, 2014 | 27.13 | 27.20 | 27.02 | 27.09 | 16,052,721 | -0.17(-0.63%) |
Nov 19, 2014 | 27.31 | 27.34 | 27.19 | 27.26 | 10,778,064 | -0.07(-0.26%) |
Nov 18, 2014 | 27.29 | 27.42 | 27.25 | 27.33 | 10,988,301 | +0.12(+0.45%) |
Nov 17, 2014 | 27.04 | 27.26 | 27.02 | 27.21 | 10,863,718 | +0.15(+0.55%) |
Nov 14, 2014 | 27.43 | 27.43 | 26.96 | 27.06 | 12,201,080 | -0.37(-1.35%) |
Nov 13, 2014 | 27.50 | 27.71 | 27.31 | 27.43 | 9,468,753 | +0.07(+0.24%) |
Nov 12, 2014 | 27.29 | 27.43 | 27.01 | 27.37 | 13,588,393 | +0.03(+0.10%) |
Nov 11, 2014 | 27.64 | 27.72 | 27.28 | 27.34 | 9,755,410 | -0.33(-1.18%) |
Nov 10, 2014 | 27.69 | 27.79 | 27.52 | 27.67 | 14,595,206 | +0.00(+0.00%) |
Nov 07, 2014 | 27.49 | 27.67 | 27.33 | 27.67 | 10,592,844 | +0.17(+0.63%) |
Nov 06, 2014 | 27.65 | 27.68 | 27.42 | 27.49 | 8,894,452 | -0.11(-0.38%) |
Nov 05, 2014 | 27.61 | 27.72 | 27.25 | 27.60 | 12,093,453 | +0.18(+0.67%) |
Nov 04, 2014 | 27.19 | 27.53 | 27.19 | 27.42 | 9,934,847 | +0.28(+1.02%) |
Nov 03, 2014 | 26.79 | 27.22 | 26.79 | 27.14 | 9,598,813 | +0.32(+1.20%) |
Oct 31, 2014 | 26.59 | 26.83 | 26.50 | 26.82 | 14,090,369 | +0.47(+1.77%) |
Oct 30, 2014 | 26.36 | 26.51 | 26.12 | 26.35 | 13,827,006 | -0.04(-0.15%) |
Oct 29, 2014 | 26.44 | 26.57 | 26.25 | 26.39 | 13,060,723 | +0.02(+0.08%) |
Oct 28, 2014 | 26.56 | 26.56 | 26.14 | 26.37 | 11,660,524 | -0.06(-0.23%) |
Oct 27, 2014 | 26.38 | 26.60 | 26.35 | 26.43 | 7,841,640 | +0.08(+0.32%) |
Oct 24, 2014 | 26.20 | 26.35 | 26.12 | 26.35 | 6,615,288 | +0.20(+0.76%) |
Oct 23, 2014 | 26.40 | 26.46 | 26.11 | 26.15 | 8,820,791 | +0.04(+0.15%) |
Oct 22, 2014 | 26.08 | 26.42 | 26.08 | 26.11 | 11,618,156 | +0.02(+0.09%) |
Oct 21, 2014 | 25.82 | 26.09 | 25.64 | 26.09 | 10,124,269 | +0.33(+1.29%) |
Oct 20, 2014 | 25.36 | 25.80 | 25.34 | 25.75 | 9,517,901 | +0.42(+1.66%) |
Oct 17, 2014 | 25.20 | 25.41 | 25.00 | 25.33 | 16,775,111 | +0.27(+1.09%) |
Oct 16, 2014 | 24.89 | 25.22 | 24.76 | 25.06 | 19,323,488 | -0.20(-0.79%) |
Oct 15, 2014 | 25.32 | 25.52 | 24.74 | 25.26 | 25,611,450 | -0.36(-1.41%) |
Oct 14, 2014 | 25.57 | 25.78 | 25.41 | 25.62 | 12,860,174 | +0.07(+0.28%) |
Oct 13, 2014 | 25.83 | 26.04 | 25.55 | 25.55 | 15,602,693 | -0.37(-1.43%) |
Oct 10, 2014 | 25.91 | 26.30 | 25.89 | 25.92 | 16,849,272 | +0.19(+0.75%) |
Oct 09, 2014 | 25.90 | 26.13 | 25.63 | 25.72 | 14,217,608 | -0.24(-0.92%) |
Oct 08, 2014 | 25.56 | 25.97 | 25.47 | 25.96 | 11,808,993 | +0.42(+1.63%) |
Oct 07, 2014 | 25.76 | 25.82 | 25.52 | 25.55 | 11,093,098 | -0.26(-0.99%) |
Oct 06, 2014 | 25.74 | 25.85 | 25.55 | 25.80 | 12,151,964 | +0.18(+0.69%) |
Oct 03, 2014 | 25.34 | 25.65 | 25.28 | 25.62 | 12,968,901 | +0.40(+1.58%) |
Oct 02, 2014 | 25.39 | 25.42 | 25.07 | 25.23 | 14,533,820 | -0.17(-0.66%) |
Oct 01, 2014 | 25.51 | 25.59 | 25.34 | 25.39 | 13,549,654 | -0.09(-0.37%) |
Sep 30, 2014 | 25.59 | 25.63 | 25.45 | 25.49 | 11,438,286 | -0.06(-0.22%) |
Sep 29, 2014 | 25.31 | 25.57 | 25.23 | 25.54 | 13,480,205 | +0.13(+0.50%) |
Sep 26, 2014 | 25.20 | 25.50 | 25.16 | 25.41 | 14,186,701 | +0.39(+1.55%) |
Sep 25, 2014 | 25.26 | 25.30 | 25.00 | 25.03 | 10,234,931 | -0.33(-1.29%) |
Sep 24, 2014 | 24.85 | 25.37 | 24.85 | 25.35 | 13,701,258 | +0.49(+1.96%) |
Sep 23, 2014 | 25.11 | 25.21 | 24.86 | 24.86 | 11,434,404 | -0.29(-1.17%) |
Sep 22, 2014 | 24.98 | 25.21 | 24.95 | 25.16 | 13,465,970 | +0.20(+0.80%) |
Sep 19, 2014 | 24.94 | 25.02 | 24.87 | 24.96 | 14,526,487 | +0.14(+0.56%) |
Sep 18, 2014 | 24.85 | 24.85 | 24.66 | 24.82 | 8,881,838 | +0.07(+0.29%) |
Sep 17, 2014 | 24.63 | 24.85 | 24.50 | 24.75 | 12,145,806 | +0.14(+0.56%) |
Sep 16, 2014 | 24.45 | 24.69 | 24.43 | 24.61 | 11,975,009 | +0.05(+0.20%) |
Sep 15, 2014 | 24.19 | 24.69 | 24.11 | 24.56 | 20,597,848 | +0.62(+2.57%) |
Sep 12, 2014 | 23.96 | 24.02 | 23.84 | 23.94 | 13,208,599 | -0.02(-0.07%) |
Sep 11, 2014 | 24.04 | 24.12 | 23.81 | 23.96 | 11,418,759 | -0.08(-0.35%) |
Sep 10, 2014 | 23.96 | 24.15 | 23.84 | 24.04 | 15,123,388 | +0.12(+0.48%) |
Sep 09, 2014 | 23.91 | 23.93 | 23.82 | 23.93 | 15,635,439 | +0.09(+0.37%) |
Sep 08, 2014 | 23.78 | 23.90 | 23.77 | 23.84 | 11,774,829 | +0.05(+0.23%) |
Sep 05, 2014 | 23.64 | 23.80 | 23.62 | 23.79 | 9,037,691 | +0.14(+0.58%) |
Sep 04, 2014 | 23.69 | 23.84 | 23.60 | 23.65 | 8,362,206 | -0.04(-0.19%) |
Sep 03, 2014 | 23.79 | 23.82 | 23.63 | 23.69 | 6,379,354 | +0.02(+0.07%) |
Sep 02, 2014 | 23.66 | 23.80 | 23.60 | 23.68 | 8,342,925 | +0.06(+0.26%) |
Aug 29, 2014 | 23.57 | 23.62 | 23.62 | 23.62 | 6,649,700 | +0.09(+0.40%) |
Aug 28, 2014 | 23.41 | 23.57 | 23.37 | 23.52 | 5,829,238 | +0.05(+0.21%) |
Aug 27, 2014 | 23.46 | 23.50 | 23.34 | 23.47 | 6,365,120 | -0.02(-0.09%) |
Aug 26, 2014 | 23.52 | 23.56 | 23.41 | 23.50 | 8,150,597 | +0.05(+0.21%) |
Aug 25, 2014 | 23.43 | 23.53 | 23.39 | 23.45 | 5,981,025 | +0.10(+0.42%) |
Aug 22, 2014 | 23.35 | 23.41 | 23.26 | 23.35 | 6,927,365 | +0.01(+0.02%) |
Aug 21, 2014 | 23.28 | 23.38 | 23.21 | 23.34 | 8,810,837 | +0.07(+0.28%) |
Aug 20, 2014 | 23.41 | 23.42 | 23.20 | 23.28 | 8,279,177 | -0.13(-0.56%) |
Aug 19, 2014 | 23.35 | 23.41 | 23.19 | 23.41 | 7,880,218 | +0.11(+0.47%) |
Aug 18, 2014 | 23.19 | 23.35 | 23.19 | 23.30 | 7,273,230 | +0.16(+0.71%) |
Aug 15, 2014 | 23.24 | 23.28 | 22.99 | 23.13 | 8,641,717 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.17 | 23.03 | 23.17 | 5,430,634 | +0.10(+0.45%) |
Aug 13, 2014 | 23.07 | 23.13 | 22.96 | 23.06 | 6,794,648 | +0.06(+0.26%) |
Aug 12, 2014 | 22.97 | 23.03 | 22.87 | 23.00 | 7,012,160 | -0.03(-0.12%) |
Aug 11, 2014 | 22.93 | 23.19 | 22.83 | 23.03 | 11,190,742 | +0.21(+0.91%) |
Aug 08, 2014 | 22.59 | 22.80 | 22.55 | 22.82 | 8,055,247 | +0.26(+1.17%) |
Aug 07, 2014 | 22.72 | 22.76 | 22.43 | 22.56 | 14,280,396 | -0.15(-0.68%) |
Aug 06, 2014 | 22.19 | 22.78 | 22.19 | 22.71 | 14,528,024 | +0.47(+2.12%) |
Aug 05, 2014 | 22.32 | 22.45 | 22.15 | 22.24 | 7,987,218 | -0.09(-0.39%) |
Aug 04, 2014 | 22.19 | 22.38 | 22.15 | 22.33 | 11,373,613 | +0.13(+0.57%) |
Aug 01, 2014 | 22.13 | 22.37 | 22.08 | 22.20 | 11,296,391 | -0.05(-0.25%) |
Jul 31, 2014 | 22.44 | 22.50 | 22.25 | 22.26 | 13,099,685 | -0.29(-1.26%) |
Jul 30, 2014 | 22.93 | 22.96 | 22.51 | 22.54 | 13,177,397 | -0.23(-1.01%) |
Jul 29, 2014 | 22.80 | 22.93 | 22.73 | 22.77 | 15,695,418 | -0.06(-0.26%) |
Jul 28, 2014 | 22.88 | 22.95 | 22.68 | 22.83 | 8,212,036 | -0.05(-0.22%) |
Jul 25, 2014 | 22.96 | 23.03 | 22.76 | 22.88 | 8,810,963 | -0.16(-0.71%) |
Jul 24, 2014 | 22.95 | 23.11 | 22.91 | 23.05 | 12,449,081 | +0.18(+0.77%) |
Jul 23, 2014 | 23.02 | 23.02 | 22.83 | 22.87 | 11,896,475 | -0.12(-0.50%) |
Jul 22, 2014 | 22.90 | 23.16 | 22.56 | 22.99 | 16,103,824 | -0.04(-0.19%) |
Jul 21, 2014 | 22.77 | 23.05 | 22.72 | 23.03 | 15,752,477 | -0.09(-0.38%) |
Jul 18, 2014 | 22.91 | 23.16 | 22.80 | 23.12 | 12,422,114 | +0.32(+1.42%) |
Jul 17, 2014 | 22.86 | 23.01 | 22.77 | 22.79 | 11,839,672 | -0.13(-0.57%) |
Jul 16, 2014 | 23.07 | 23.22 | 22.86 | 22.93 | 14,449,509 | +0.03(+0.14%) |
Jul 15, 2014 | 23.57 | 23.62 | 22.89 | 22.89 | 32,873,924 | -0.87(-3.67%) |
Jul 14, 2014 | 23.91 | 23.96 | 23.71 | 23.76 | 15,167,703 | -0.04(-0.18%) |
Jul 11, 2014 | 23.86 | 23.90 | 23.58 | 23.81 | 18,088,504 | +0.26(+1.12%) |
Jul 10, 2014 | 23.36 | 23.54 | 23.36 | 23.54 | 13,780,743 | +0.08(+0.35%) |
Jul 09, 2014 | 23.49 | 23.60 | 23.42 | 23.46 | 10,770,161 | +0.05(+0.21%) |
Jul 08, 2014 | 23.38 | 23.47 | 23.30 | 23.41 | 9,305,471 | +0.05(+0.21%) |
Jul 07, 2014 | 23.16 | 23.45 | 23.16 | 23.36 | 9,506,687 | +0.13(+0.54%) |
Jul 03, 2014 | 23.03 | 23.24 | 23.24 | 23.24 | 10,616,025 | +0.29(+1.24%) |
Jul 02, 2014 | 22.94 | 23.01 | 22.87 | 22.95 | 6,419,696 | +0.02(+0.10%) |
Jul 01, 2014 | 22.95 | 23.02 | 22.76 | 22.93 | 9,451,892 | -0.06(-0.26%) |
Jun 30, 2014 | 22.89 | 23.18 | 22.78 | 22.99 | 17,005,904 | +0.07(+0.29%) |
Jun 27, 2014 | 22.91 | 22.94 | 22.55 | 22.93 | 23,313,256 | -0.04(-0.19%) |
Jun 26, 2014 | 23.01 | 23.02 | 22.76 | 22.97 | 13,062,899 | -0.07(-0.31%) |
Jun 25, 2014 | 23.10 | 23.13 | 22.97 | 23.04 | 12,739,958 | -0.18(-0.76%) |
Jun 24, 2014 | 23.30 | 23.30 | 23.05 | 23.22 | 15,123,184 | -0.19(-0.80%) |
Jun 23, 2014 | 23.58 | 23.58 | 23.30 | 23.40 | 10,489,686 | -0.24(-1.00%) |
Jun 20, 2014 | 23.70 | 23.78 | 23.54 | 23.64 | 22,556,082 | +0.03(+0.12%) |
Jun 19, 2014 | 23.25 | 23.65 | 23.23 | 23.61 | 19,150,748 | +0.39(+1.70%) |
Jun 18, 2014 | 22.85 | 23.23 | 22.76 | 23.22 | 15,206,257 | +0.37(+1.61%) |
Jun 17, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 8,201,680 | -0.07(-0.31%) |
Jun 16, 2014 | 22.72 | 23.01 | 22.62 | 22.92 | 9,331,058 | +0.20(+0.87%) |
Jun 13, 2014 | 22.66 | 22.82 | 22.58 | 22.72 | 9,979,514 | +0.09(+0.41%) |
Jun 12, 2014 | 23.05 | 23.13 | 22.60 | 22.63 | 15,303,789 | -0.45(-1.97%) |
Jun 11, 2014 | 22.88 | 23.15 | 22.85 | 23.08 | 22,399,328 | +0.13(+0.57%) |
Jun 10, 2014 | 22.52 | 22.98 | 22.48 | 22.95 | 20,106,572 | +0.52(+2.32%) |
Jun 06, 2014 | 22.38 | 22.46 | 22.36 | 22.43 | 7,314,727 | +0.05(+0.24%) |
Jun 05, 2014 | 22.35 | 22.48 | 22.30 | 22.38 | 7,553,951 | +0.03(+0.15%) |
Jun 04, 2014 | 22.33 | 22.40 | 22.28 | 22.35 | 6,180,457 | -0.01(-0.02%) |
Jun 03, 2014 | 22.33 | 22.42 | 22.30 | 22.35 | 8,065,285 | -0.01(-0.02%) |
Jun 02, 2014 | 22.56 | 22.57 | 22.36 | 22.36 | 8,270,989 | -0.17(-0.75%) |
May 30, 2014 | 22.33 | 22.56 | 22.28 | 22.53 | 13,503,405 | +0.14(+0.61%) |
May 29, 2014 | 22.14 | 22.42 | 22.10 | 22.39 | 10,183,424 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.16 | 22.04 | 22.10 | 7,132,368 | +0.00(+0.00%) |
May 27, 2014 | 22.09 | 22.14 | 22.02 | 22.10 | 7,506,271 | +0.05(+0.22%) |
May 23, 2014 | 22.07 | 22.05 | 22.05 | 22.05 | 7,921,411 | -0.07(-0.31%) |
May 22, 2014 | 22.00 | 22.22 | 21.91 | 22.12 | 11,100,775 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.10 | 21.69 | 22.03 | 14,664,562 | +0.33(+1.52%) |
May 20, 2014 | 21.78 | 21.83 | 21.66 | 21.70 | 10,971,964 | -0.10(-0.45%) |
May 19, 2014 | 21.84 | 21.92 | 21.68 | 21.79 | 19,568,040 | -0.26(-1.18%) |
May 16, 2014 | 21.72 | 22.05 | 21.69 | 22.05 | 15,137,396 | +0.35(+1.60%) |
May 15, 2014 | 21.77 | 21.84 | 21.66 | 21.71 | 13,276,113 | -0.15(-0.69%) |
May 14, 2014 | 21.98 | 21.99 | 21.81 | 21.86 | 11,233,078 | -0.15(-0.69%) |
May 13, 2014 | 21.92 | 22.03 | 21.84 | 22.01 | 18,347,042 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.99 | 21.81 | 21.88 | 9,250,100 | +0.09(+0.42%) |
May 09, 2014 | 21.69 | 21.81 | 21.68 | 21.79 | 9,096,452 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.79 | 21.66 | 21.74 | 12,909,372 | +0.03(+0.12%) |
May 07, 2014 | 21.65 | 21.78 | 21.61 | 21.71 | 13,345,150 | +0.16(+0.75%) |
May 06, 2014 | 21.60 | 21.64 | 21.53 | 21.55 | 7,576,556 | -0.07(-0.33%) |
May 05, 2014 | 21.58 | 21.67 | 21.46 | 21.62 | 10,601,871 | -0.04(-0.20%) |
May 02, 2014 | 21.55 | 21.72 | 21.53 | 21.66 | 14,062,964 | +0.08(+0.35%) |