Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.44 | 19.92 | 19.27 | 19.77 | 13,742,550 | +0.48(+2.46%) |
Feb 26, 2015 | 20.02 | 20.02 | 19.24 | 19.30 | 15,492,517 | -0.36(-1.81%) |
Feb 25, 2015 | 19.45 | 19.80 | 19.27 | 19.66 | 12,383,359 | +0.26(+1.32%) |
Feb 24, 2015 | 19.26 | 19.56 | 19.06 | 19.40 | 13,522,035 | +0.58(+3.06%) |
Feb 23, 2015 | 19.26 | 19.26 | 18.63 | 18.82 | 16,792,280 | -0.63(-3.24%) |
Feb 20, 2015 | 19.31 | 19.47 | 19.12 | 19.45 | 13,908,604 | +0.16(+0.81%) |
Feb 19, 2015 | 19.16 | 19.44 | 19.12 | 19.30 | 20,487,142 | -0.16(-0.85%) |
Feb 18, 2015 | 19.08 | 19.73 | 18.90 | 19.46 | 21,227,142 | +0.31(+1.62%) |
Feb 17, 2015 | 18.38 | 19.35 | 18.25 | 19.15 | 30,064,286 | +0.60(+3.25%) |
Feb 13, 2015 | 18.07 | 18.55 | 18.55 | 18.55 | 21,362,422 | +0.75(+4.21%) |
Feb 12, 2015 | 17.38 | 17.89 | 17.31 | 17.80 | 19,048,364 | +0.80(+4.68%) |
Feb 11, 2015 | 17.06 | 17.14 | 16.52 | 17.00 | 20,495,884 | -0.10(-0.59%) |
Feb 10, 2015 | 17.60 | 17.61 | 16.89 | 17.11 | 17,977,910 | -0.73(-4.10%) |
Feb 09, 2015 | 17.31 | 18.08 | 17.23 | 17.84 | 21,258,450 | +0.60(+3.50%) |
Feb 06, 2015 | 17.59 | 17.81 | 17.21 | 17.23 | 24,467,040 | -0.68(-3.78%) |
Feb 05, 2015 | 16.67 | 17.94 | 16.56 | 17.91 | 38,693,408 | +1.19(+7.11%) |
Feb 04, 2015 | 16.88 | 16.96 | 16.47 | 16.72 | 24,528,108 | -0.63(-3.64%) |
Feb 03, 2015 | 16.73 | 17.61 | 16.58 | 17.35 | 36,244,716 | +1.40(+8.77%) |
Feb 02, 2015 | 15.52 | 16.00 | 15.37 | 15.95 | 23,185,934 | +0.59(+3.81%) |
Jan 30, 2015 | 15.30 | 15.78 | 15.19 | 15.37 | 29,835,384 | -0.02(-0.12%) |
Jan 29, 2015 | 15.93 | 15.93 | 15.02 | 15.39 | 36,382,508 | -0.54(-3.39%) |
Jan 28, 2015 | 16.71 | 16.75 | 15.91 | 15.93 | 29,968,020 | -0.88(-5.22%) |
Jan 27, 2015 | 16.64 | 17.24 | 16.47 | 16.80 | 37,017,872 | -1.08(-6.03%) |
Jan 26, 2015 | 17.51 | 17.93 | 17.33 | 17.88 | 17,809,728 | +0.29(+1.66%) |
Jan 23, 2015 | 18.06 | 18.16 | 17.54 | 17.59 | 25,333,758 | -0.71(-3.90%) |
Jan 22, 2015 | 18.72 | 18.80 | 18.05 | 18.30 | 20,825,338 | +0.16(+0.86%) |
Jan 21, 2015 | 17.47 | 18.34 | 17.45 | 18.15 | 23,356,700 | +0.53(+3.01%) |
Jan 20, 2015 | 17.59 | 17.69 | 17.24 | 17.62 | 18,444,206 | +0.03(+0.16%) |
Jan 16, 2015 | 17.03 | 17.67 | 16.98 | 17.59 | 27,844,238 | +0.83(+4.96%) |
Jan 15, 2015 | 17.44 | 17.64 | 16.75 | 16.76 | 27,722,104 | -0.37(-2.19%) |
Jan 14, 2015 | 17.61 | 17.70 | 16.32 | 17.13 | 65,660,928 | -2.10(-10.93%) |
Jan 13, 2015 | 20.64 | 20.75 | 19.15 | 19.24 | 32,892,710 | -1.57(-7.55%) |
Jan 12, 2015 | 20.76 | 20.90 | 20.24 | 20.81 | 17,045,840 | -0.34(-1.62%) |
Jan 09, 2015 | 21.21 | 21.30 | 20.81 | 21.15 | 10,982,326 | +0.07(+0.34%) |
Jan 08, 2015 | 20.79 | 21.19 | 20.58 | 21.08 | 12,071,462 | +0.46(+2.23%) |
Jan 07, 2015 | 20.56 | 20.65 | 20.19 | 20.62 | 13,027,210 | +0.30(+1.46%) |
Jan 06, 2015 | 20.02 | 20.55 | 19.94 | 20.32 | 17,469,606 | +0.34(+1.72%) |
Jan 05, 2015 | 20.81 | 20.81 | 19.80 | 19.98 | 26,292,460 | -1.26(-5.94%) |
Jan 02, 2015 | 21.06 | 21.39 | 20.99 | 21.24 | 10,346,935 | +0.17(+0.81%) |
Dec 31, 2014 | 21.24 | 21.07 | 21.07 | 21.07 | 13,765,840 | -0.20(-0.93%) |
Dec 30, 2014 | 20.99 | 21.44 | 20.96 | 21.27 | 16,337,194 | +0.29(+1.38%) |
Dec 29, 2014 | 21.27 | 21.42 | 20.91 | 20.98 | 13,473,786 | -0.23(-1.06%) |
Dec 26, 2014 | 20.79 | 21.54 | 20.75 | 21.20 | 12,325,253 | +0.54(+2.62%) |
Dec 24, 2014 | 20.44 | 20.66 | 20.66 | 20.66 | 6,231,303 | +0.06(+0.31%) |
Dec 23, 2014 | 20.42 | 20.90 | 20.31 | 20.60 | 12,392,337 | +0.26(+1.29%) |
Dec 22, 2014 | 21.18 | 21.21 | 20.16 | 20.34 | 16,101,014 | -0.77(-3.63%) |
Dec 19, 2014 | 20.65 | 21.17 | 20.48 | 21.10 | 26,610,646 | +0.52(+2.54%) |
Dec 18, 2014 | 20.37 | 20.59 | 19.99 | 20.58 | 23,458,512 | +0.62(+3.12%) |
Dec 17, 2014 | 19.20 | 20.06 | 19.14 | 19.96 | 24,737,082 | +0.85(+4.44%) |
Dec 16, 2014 | 19.18 | 19.80 | 18.88 | 19.11 | 25,746,228 | +0.14(+0.76%) |
Dec 15, 2014 | 19.92 | 19.95 | 18.97 | 18.97 | 24,169,850 | -0.68(-3.44%) |
Dec 12, 2014 | 20.72 | 20.73 | 19.63 | 19.64 | 30,965,004 | -1.08(-5.22%) |
Dec 11, 2014 | 21.04 | 21.49 | 20.62 | 20.72 | 29,614,876 | -0.88(-4.09%) |
Dec 10, 2014 | 22.47 | 22.55 | 21.60 | 21.61 | 18,584,444 | -1.06(-4.66%) |
Dec 09, 2014 | 22.22 | 22.66 | 21.99 | 22.66 | 24,018,052 | +0.00(+0.00%) |
Dec 08, 2014 | 23.38 | 23.58 | 22.61 | 22.66 | 16,433,268 | -0.79(-3.38%) |
Dec 05, 2014 | 23.65 | 23.78 | 23.30 | 23.46 | 11,017,319 | -0.38(-1.59%) |
Dec 04, 2014 | 23.99 | 24.20 | 23.71 | 23.84 | 9,840,896 | -0.24(-1.01%) |
Dec 03, 2014 | 23.56 | 24.25 | 23.50 | 24.08 | 16,255,593 | +0.75(+3.21%) |
Dec 02, 2014 | 23.23 | 23.89 | 22.95 | 23.33 | 18,928,342 | -0.30(-1.26%) |
Dec 01, 2014 | 24.09 | 24.12 | 23.00 | 23.63 | 23,417,398 | -0.59(-2.42%) |
Nov 28, 2014 | 24.67 | 24.69 | 24.02 | 24.21 | 23,980,560 | -2.25(-8.49%) |
Nov 26, 2014 | 26.39 | 26.46 | 26.46 | 26.46 | 8,843,093 | +0.05(+0.20%) |
Nov 25, 2014 | 26.21 | 26.50 | 26.20 | 26.41 | 8,859,416 | +0.15(+0.58%) |
Nov 24, 2014 | 26.79 | 26.83 | 26.16 | 26.25 | 11,923,979 | -0.43(-1.62%) |
Nov 21, 2014 | 26.83 | 26.98 | 26.38 | 26.69 | 18,958,810 | +0.92(+3.57%) |
Nov 20, 2014 | 25.07 | 25.81 | 25.03 | 25.77 | 9,769,244 | +0.44(+1.75%) |
Nov 19, 2014 | 25.41 | 25.49 | 24.95 | 25.32 | 10,797,784 | -0.10(-0.39%) |
Nov 18, 2014 | 25.70 | 25.79 | 25.27 | 25.42 | 12,338,424 | -0.21(-0.81%) |
Nov 17, 2014 | 25.46 | 25.77 | 25.22 | 25.63 | 11,293,422 | +0.11(+0.42%) |
Nov 14, 2014 | 25.03 | 25.56 | 24.89 | 25.52 | 14,048,464 | +0.36(+1.43%) |
Nov 13, 2014 | 25.80 | 25.89 | 25.09 | 25.16 | 12,759,365 | -0.60(-2.31%) |
Nov 12, 2014 | 25.68 | 26.14 | 25.61 | 25.76 | 12,725,673 | +0.12(+0.46%) |
Nov 11, 2014 | 25.21 | 25.71 | 25.16 | 25.64 | 11,611,926 | +0.37(+1.46%) |
Nov 10, 2014 | 25.60 | 25.75 | 25.21 | 25.27 | 12,658,801 | -0.29(-1.13%) |
Nov 07, 2014 | 25.03 | 25.60 | 25.03 | 25.56 | 15,983,215 | +0.69(+2.79%) |
Nov 06, 2014 | 24.54 | 25.05 | 24.41 | 24.86 | 15,024,736 | +0.40(+1.62%) |
Nov 05, 2014 | 25.00 | 25.09 | 24.44 | 24.47 | 17,873,546 | -0.60(-2.37%) |
Nov 04, 2014 | 24.96 | 25.38 | 24.89 | 25.06 | 11,426,766 | +0.00(+0.00%) |
Nov 03, 2014 | 25.88 | 25.95 | 24.89 | 25.06 | 20,745,472 | -0.64(-2.49%) |
Oct 31, 2014 | 25.43 | 25.73 | 25.00 | 25.70 | 16,600,575 | +0.38(+1.50%) |
Oct 30, 2014 | 25.82 | 25.83 | 25.31 | 25.32 | 18,267,736 | -0.82(-3.14%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.88 | 26.14 | 28,225,252 | -0.04(-0.14%) |
Oct 28, 2014 | 27.04 | 27.09 | 25.83 | 26.18 | 30,712,298 | -1.14(-4.16%) |
Oct 27, 2014 | 27.48 | 27.78 | 27.78 | 27.32 | 16,915,670 | -0.46(-1.66%) |
Oct 24, 2014 | 27.74 | 27.92 | 27.56 | 27.78 | 11,893,093 | -0.14(-0.52%) |
Oct 23, 2014 | 27.97 | 28.12 | 27.78 | 27.92 | 12,019,397 | +0.06(+0.23%) |
Oct 22, 2014 | 28.47 | 28.57 | 27.86 | 27.86 | 11,636,240 | -0.55(-1.94%) |
Oct 21, 2014 | 28.50 | 28.63 | 28.21 | 28.41 | 12,536,568 | +0.67(+2.41%) |
Oct 20, 2014 | 27.55 | 27.90 | 27.47 | 27.74 | 10,510,332 | +0.38(+1.38%) |
Oct 17, 2014 | 27.63 | 27.90 | 27.36 | 27.36 | 13,420,070 | +0.09(+0.33%) |
Oct 16, 2014 | 26.60 | 27.73 | 26.53 | 27.27 | 15,155,330 | +0.19(+0.70%) |
Oct 15, 2014 | 27.42 | 27.51 | 26.54 | 27.08 | 22,434,026 | -0.69(-2.47%) |
Oct 14, 2014 | 28.07 | 28.44 | 27.61 | 27.77 | 13,981,607 | +0.06(+0.23%) |
Oct 13, 2014 | 28.01 | 28.49 | 27.69 | 27.70 | 13,127,765 | +0.05(+0.20%) |
Oct 10, 2014 | 27.76 | 28.38 | 27.51 | 27.65 | 15,311,756 | -0.15(-0.54%) |
Oct 09, 2014 | 28.87 | 28.88 | 27.71 | 27.80 | 14,564,180 | -1.04(-3.59%) |
Oct 08, 2014 | 28.27 | 28.87 | 27.91 | 28.84 | 12,720,682 | +0.62(+2.22%) |
Oct 07, 2014 | 28.74 | 28.94 | 28.19 | 28.21 | 14,336,519 | -0.79(-2.74%) |
Oct 06, 2014 | 28.98 | 29.38 | 28.52 | 29.01 | 16,913,562 | +0.15(+0.53%) |
Oct 03, 2014 | 28.72 | 28.95 | 28.43 | 28.85 | 14,457,107 | +0.22(+0.78%) |
Oct 02, 2014 | 28.48 | 28.68 | 27.90 | 28.63 | 15,939,409 | +0.17(+0.60%) |
Oct 01, 2014 | 29.28 | 29.28 | 28.43 | 28.46 | 15,550,515 | -0.69(-2.36%) |
Sep 30, 2014 | 29.19 | 29.27 | 28.83 | 29.15 | 13,791,051 | +0.22(+0.77%) |
Sep 29, 2014 | 28.94 | 29.24 | 28.84 | 28.93 | 8,244,080 | -0.42(-1.43%) |
Sep 26, 2014 | 29.15 | 29.39 | 29.09 | 29.35 | 5,974,351 | +0.18(+0.61%) |
Sep 25, 2014 | 29.45 | 29.46 | 28.96 | 29.17 | 10,322,778 | -0.52(-1.74%) |
Sep 24, 2014 | 29.55 | 29.82 | 29.28 | 29.69 | 11,646,491 | +0.26(+0.88%) |
Sep 23, 2014 | 29.50 | 29.65 | 29.14 | 29.43 | 10,197,412 | -0.19(-0.63%) |
Sep 22, 2014 | 30.02 | 30.08 | 29.53 | 29.61 | 11,981,622 | -0.79(-2.61%) |
Sep 19, 2014 | 30.68 | 30.69 | 30.18 | 30.41 | 9,618,012 | -0.22(-0.73%) |
Sep 18, 2014 | 30.72 | 30.93 | 30.51 | 30.63 | 10,450,793 | -0.18(-0.58%) |
Sep 17, 2014 | 31.13 | 31.16 | 30.71 | 30.81 | 9,465,216 | -0.34(-1.09%) |
Sep 16, 2014 | 30.62 | 31.34 | 30.46 | 31.15 | 10,696,251 | +0.51(+1.66%) |
Sep 15, 2014 | 30.57 | 30.70 | 30.45 | 30.64 | 5,389,894 | +0.07(+0.23%) |
Sep 12, 2014 | 30.70 | 30.90 | 30.44 | 30.57 | 7,134,826 | -0.29(-0.93%) |
Sep 11, 2014 | 30.67 | 31.01 | 30.46 | 30.85 | 7,564,178 | +0.00(+0.00%) |
Sep 10, 2014 | 30.67 | 30.91 | 30.27 | 30.85 | 8,764,757 | +0.11(+0.35%) |
Sep 09, 2014 | 30.96 | 31.25 | 30.53 | 30.75 | 8,704,482 | -0.42(-1.35%) |
Sep 08, 2014 | 31.21 | 31.27 | 31.02 | 31.17 | 7,891,455 | -0.10(-0.31%) |
Sep 05, 2014 | 31.39 | 31.42 | 31.01 | 31.27 | 13,479,913 | -0.18(-0.57%) |
Sep 04, 2014 | 31.53 | 31.85 | 31.29 | 31.44 | 6,813,443 | -0.07(-0.23%) |
Sep 03, 2014 | 31.80 | 31.83 | 31.43 | 31.52 | 7,273,861 | -0.17(-0.54%) |
Sep 02, 2014 | 32.18 | 32.18 | 31.65 | 31.68 | 12,228,817 | -0.79(-2.42%) |
Aug 29, 2014 | 32.41 | 32.47 | 32.47 | 32.47 | 5,122,293 | +0.19(+0.58%) |
Aug 28, 2014 | 32.27 | 32.29 | 31.81 | 32.28 | 8,583,460 | -0.25(-0.77%) |
Aug 27, 2014 | 32.66 | 32.72 | 32.37 | 32.53 | 6,429,754 | +0.04(+0.14%) |
Aug 26, 2014 | 32.62 | 32.67 | 32.41 | 32.49 | 7,513,027 | -0.07(-0.22%) |
Aug 25, 2014 | 32.66 | 32.82 | 32.50 | 32.56 | 4,898,407 | +0.03(+0.08%) |
Aug 22, 2014 | 32.69 | 32.69 | 32.42 | 32.53 | 4,624,099 | -0.21(-0.65%) |
Aug 21, 2014 | 32.91 | 32.94 | 32.54 | 32.75 | 5,812,219 | -0.27(-0.81%) |
Aug 20, 2014 | 32.52 | 33.12 | 32.48 | 33.02 | 10,828,954 | +0.62(+1.90%) |
Aug 19, 2014 | 32.38 | 32.65 | 32.25 | 32.40 | 6,545,609 | -0.07(-0.22%) |
Aug 18, 2014 | 32.23 | 32.49 | 32.14 | 32.47 | 7,174,540 | +0.24(+0.75%) |
Aug 15, 2014 | 32.27 | 32.27 | 31.87 | 32.23 | 7,824,563 | +0.04(+0.14%) |
Aug 14, 2014 | 32.10 | 32.21 | 31.94 | 32.18 | 9,047,476 | -0.30(-0.93%) |
Aug 13, 2014 | 32.88 | 32.92 | 32.43 | 32.49 | 7,991,426 | -0.44(-1.33%) |
Aug 12, 2014 | 32.80 | 33.10 | 32.75 | 32.93 | 5,175,931 | -0.02(-0.05%) |
Aug 11, 2014 | 32.95 | 33.10 | 32.74 | 32.94 | 7,789,569 | +0.37(+1.12%) |
Aug 08, 2014 | 32.26 | 32.65 | 32.15 | 32.58 | 6,444,147 | +0.30(+0.94%) |
Aug 07, 2014 | 32.88 | 33.03 | 31.89 | 32.27 | 14,207,647 | -0.49(-1.50%) |
Aug 06, 2014 | 32.67 | 33.51 | 32.65 | 32.77 | 10,416,089 | -0.21(-0.62%) |
Aug 05, 2014 | 32.94 | 33.17 | 32.76 | 32.97 | 6,617,124 | -0.28(-0.83%) |
Aug 04, 2014 | 33.06 | 33.32 | 32.89 | 33.25 | 7,060,797 | +0.41(+1.25%) |
Aug 01, 2014 | 33.14 | 33.41 | 32.56 | 32.84 | 11,210,765 | -0.39(-1.18%) |
Jul 31, 2014 | 33.49 | 33.72 | 33.16 | 33.23 | 9,153,743 | -0.59(-1.74%) |
Jul 30, 2014 | 34.01 | 34.12 | 33.63 | 33.82 | 6,772,130 | -0.03(-0.08%) |
Jul 29, 2014 | 33.96 | 34.16 | 33.82 | 33.85 | 8,660,812 | -0.13(-0.39%) |
Jul 28, 2014 | 33.97 | 34.10 | 33.68 | 33.98 | 8,415,202 | +0.06(+0.18%) |
Jul 25, 2014 | 33.42 | 34.12 | 33.35 | 33.92 | 12,476,517 | +0.41(+1.23%) |
Jul 24, 2014 | 34.03 | 34.05 | 33.30 | 33.51 | 18,089,042 | -0.91(-2.65%) |
Jul 23, 2014 | 34.55 | 34.86 | 34.18 | 34.42 | 12,998,809 | -0.15(-0.44%) |
Jul 22, 2014 | 34.74 | 34.85 | 34.52 | 34.57 | 10,854,605 | +0.04(+0.13%) |
Jul 21, 2014 | 34.19 | 34.60 | 34.17 | 34.52 | 7,979,408 | +0.29(+0.83%) |
Jul 18, 2014 | 34.42 | 34.47 | 34.03 | 34.24 | 9,674,304 | -0.13(-0.39%) |
Jul 17, 2014 | 34.46 | 34.68 | 34.22 | 34.37 | 15,634,254 | -0.29(-0.85%) |
Jul 16, 2014 | 34.48 | 34.82 | 34.48 | 34.67 | 9,493,897 | +0.48(+1.41%) |
Jul 15, 2014 | 34.54 | 34.68 | 33.93 | 34.18 | 12,391,303 | -0.37(-1.06%) |
Jul 14, 2014 | 34.49 | 34.58 | 34.38 | 34.55 | 7,125,807 | -0.01(-0.03%) |
Jul 11, 2014 | 34.49 | 34.65 | 34.20 | 34.56 | 10,871,220 | +0.15(+0.42%) |
Jul 10, 2014 | 34.33 | 34.82 | 34.10 | 34.41 | 14,777,913 | -0.16(-0.46%) |
Jul 09, 2014 | 34.49 | 34.80 | 34.31 | 34.57 | 12,434,321 | +0.27(+0.77%) |
Jul 08, 2014 | 34.08 | 34.45 | 34.03 | 34.31 | 13,578,652 | +0.06(+0.18%) |
Jul 07, 2014 | 34.07 | 34.45 | 33.91 | 34.25 | 14,471,560 | +0.14(+0.42%) |
Jul 03, 2014 | 33.79 | 34.10 | 34.10 | 34.10 | 13,744,292 | +0.60(+1.80%) |
Jul 02, 2014 | 32.79 | 33.64 | 32.76 | 33.50 | 15,904,523 | +0.87(+2.66%) |
Jul 01, 2014 | 32.66 | 33.05 | 32.62 | 32.63 | 12,964,163 | +0.31(+0.96%) |
Jun 30, 2014 | 31.86 | 32.33 | 31.58 | 32.32 | 12,801,165 | +0.38(+1.19%) |
Jun 27, 2014 | 31.56 | 32.01 | 31.51 | 31.94 | 9,811,787 | +0.33(+1.04%) |
Jun 26, 2014 | 31.70 | 31.82 | 31.43 | 31.62 | 6,848,376 | -0.06(-0.20%) |
Jun 25, 2014 | 31.54 | 31.92 | 31.41 | 31.68 | 8,232,312 | +0.10(+0.31%) |
Jun 24, 2014 | 31.85 | 32.01 | 31.49 | 31.58 | 9,850,653 | -0.34(-1.05%) |
Jun 23, 2014 | 31.01 | 31.99 | 31.00 | 31.92 | 15,275,429 | +1.05(+3.38%) |
Jun 20, 2014 | 30.61 | 30.92 | 30.42 | 30.87 | 10,059,547 | +0.22(+0.72%) |
Jun 19, 2014 | 30.99 | 30.99 | 30.61 | 30.65 | 8,618,334 | -0.16(-0.52%) |
Jun 18, 2014 | 30.18 | 30.85 | 30.02 | 30.81 | 8,564,128 | +0.66(+2.17%) |
Jun 17, 2014 | 30.08 | 30.21 | 29.93 | 30.15 | 5,786,213 | +0.04(+0.15%) |
Jun 16, 2014 | 30.16 | 30.20 | 29.94 | 30.11 | 4,697,937 | +0.03(+0.09%) |
Jun 13, 2014 | 29.72 | 30.19 | 29.57 | 30.08 | 7,267,844 | +0.27(+0.89%) |
Jun 12, 2014 | 30.00 | 30.12 | 29.69 | 29.82 | 8,050,225 | -0.36(-1.20%) |
Jun 11, 2014 | 30.38 | 30.41 | 30.04 | 30.18 | 7,176,807 | -0.25(-0.82%) |
Jun 10, 2014 | 30.59 | 30.71 | 30.18 | 30.43 | 9,422,492 | -0.50(-1.63%) |
Jun 06, 2014 | 30.57 | 30.98 | 30.40 | 30.93 | 8,186,214 | +0.14(+0.46%) |
Jun 05, 2014 | 30.56 | 30.93 | 30.43 | 30.79 | 8,457,579 | +0.23(+0.75%) |
Jun 04, 2014 | 30.08 | 30.66 | 29.97 | 30.56 | 10,062,066 | +0.39(+1.29%) |
Jun 03, 2014 | 30.06 | 30.19 | 29.92 | 30.17 | 4,904,063 | -0.04(-0.15%) |
Jun 02, 2014 | 30.39 | 30.41 | 30.09 | 30.22 | 7,312,072 | +0.06(+0.21%) |
May 30, 2014 | 30.06 | 30.18 | 29.82 | 30.15 | 12,133,688 | -0.19(-0.64%) |
May 29, 2014 | 29.98 | 30.46 | 29.94 | 30.35 | 7,174,706 | +0.39(+1.30%) |
May 28, 2014 | 30.11 | 30.13 | 29.61 | 29.96 | 9,053,297 | -0.12(-0.38%) |
May 27, 2014 | 30.50 | 30.52 | 30.03 | 30.08 | 7,749,629 | -0.42(-1.36%) |
May 23, 2014 | 30.54 | 30.49 | 30.49 | 30.49 | 6,970,722 | +0.02(+0.06%) |
May 22, 2014 | 30.48 | 30.57 | 30.30 | 30.47 | 5,014,023 | +0.13(+0.44%) |
May 21, 2014 | 30.40 | 30.66 | 30.23 | 30.34 | 7,799,220 | -0.16(-0.52%) |
May 20, 2014 | 30.88 | 30.88 | 30.26 | 30.50 | 11,271,669 | -0.54(-1.74%) |
May 19, 2014 | 31.11 | 31.25 | 30.93 | 31.04 | 6,158,840 | +0.05(+0.17%) |
May 16, 2014 | 31.17 | 31.18 | 30.57 | 30.99 | 9,919,495 | -0.19(-0.62%) |
May 15, 2014 | 31.28 | 31.41 | 30.93 | 31.18 | 9,288,789 | -0.26(-0.82%) |
May 14, 2014 | 31.55 | 31.78 | 31.37 | 31.44 | 14,294,923 | -0.05(-0.17%) |
May 13, 2014 | 30.92 | 31.72 | 30.87 | 31.49 | 14,586,088 | +0.59(+1.92%) |
May 12, 2014 | 30.56 | 31.20 | 30.52 | 30.90 | 11,076,954 | +0.87(+2.89%) |
May 09, 2014 | 29.94 | 30.09 | 29.79 | 30.03 | 6,924,666 | +0.06(+0.21%) |
May 08, 2014 | 29.98 | 30.22 | 29.78 | 29.97 | 8,293,938 | -0.13(-0.44%) |
May 07, 2014 | 30.15 | 30.36 | 29.98 | 30.10 | 8,252,060 | +0.13(+0.44%) |
May 06, 2014 | 30.15 | 30.24 | 29.92 | 29.97 | 7,495,216 | -0.20(-0.68%) |
May 05, 2014 | 30.61 | 30.61 | 30.16 | 30.17 | 8,664,284 | -0.54(-1.76%) |
May 02, 2014 | 30.39 | 30.95 | 30.21 | 30.71 | 10,262,441 | +0.45(+1.49%) |
May 01, 2014 | 30.31 | 30.54 | 30.15 | 30.26 | 7,403,547 | -0.18(-0.58%) |
Apr 30, 2014 | 30.33 | 30.46 | 30.11 | 30.44 | 6,925,427 | -0.06(-0.20%) |
Apr 29, 2014 | 29.96 | 30.51 | 29.89 | 30.50 | 10,206,728 | +0.49(+1.62%) |
Apr 28, 2014 | 30.15 | 30.15 | 29.68 | 30.01 | 8,764,350 | -0.11(-0.35%) |
Apr 25, 2014 | 30.07 | 30.41 | 29.83 | 30.12 | 8,483,133 | +0.07(+0.24%) |
Apr 24, 2014 | 30.36 | 30.54 | 29.93 | 30.05 | 13,914,590 | +0.38(+1.28%) |
Apr 23, 2014 | 29.50 | 29.75 | 29.33 | 29.67 | 8,174,221 | +0.18(+0.60%) |
Apr 22, 2014 | 29.27 | 29.66 | 28.99 | 29.49 | 9,552,002 | +0.28(+0.97%) |
Apr 21, 2014 | 29.29 | 29.30 | 28.91 | 29.21 | 5,435,963 | -0.03(-0.09%) |
Apr 17, 2014 | 29.28 | 29.23 | 29.23 | 29.23 | 8,115,139 | +0.00(+0.00%) |
Apr 16, 2014 | 29.50 | 29.54 | 29.05 | 29.23 | 7,227,831 | +0.00(+0.00%) |
Apr 15, 2014 | 29.07 | 29.29 | 28.65 | 29.23 | 10,506,255 | -0.26(-0.87%) |
Apr 14, 2014 | 29.11 | 29.52 | 28.91 | 29.49 | 10,981,120 | +0.66(+2.27%) |
Apr 11, 2014 | 29.01 | 29.36 | 28.78 | 28.84 | 8,919,440 | -0.28(-0.97%) |
Apr 10, 2014 | 29.83 | 29.83 | 28.85 | 29.12 | 14,602,270 | -0.69(-2.33%) |
Apr 09, 2014 | 29.50 | 29.98 | 29.35 | 29.81 | 11,597,356 | +0.32(+1.07%) |
Apr 08, 2014 | 29.11 | 29.82 | 29.07 | 29.49 | 15,242,397 | +0.47(+1.63%) |
Apr 07, 2014 | 29.19 | 29.44 | 28.82 | 29.02 | 12,139,527 | -0.21(-0.72%) |
Apr 04, 2014 | 29.52 | 29.65 | 29.11 | 29.23 | 11,189,040 | -0.08(-0.27%) |
Apr 03, 2014 | 29.50 | 29.53 | 29.15 | 29.31 | 9,184,151 | +0.08(+0.27%) |
Apr 02, 2014 | 29.18 | 29.54 | 29.07 | 29.23 | 12,240,010 | +0.35(+1.22%) |
Apr 01, 2014 | 28.96 | 29.20 | 28.63 | 28.88 | 7,936,626 | -0.13(-0.45%) |
Mar 31, 2014 | 28.96 | 29.05 | 28.77 | 29.01 | 7,768,476 | +0.18(+0.64%) |
Mar 28, 2014 | 28.79 | 29.03 | 28.64 | 28.83 | 9,893,407 | +0.39(+1.39%) |
Mar 27, 2014 | 27.91 | 28.75 | 27.91 | 28.43 | 11,271,702 | +0.63(+2.27%) |
Mar 26, 2014 | 28.31 | 28.36 | 27.75 | 27.80 | 10,216,198 | -0.34(-1.22%) |
Mar 25, 2014 | 27.98 | 28.45 | 27.98 | 28.14 | 10,123,154 | +0.40(+1.45%) |
Mar 24, 2014 | 28.29 | 28.34 | 27.63 | 27.74 | 12,121,474 | -0.61(-2.14%) |
Mar 21, 2014 | 27.65 | 28.34 | 27.42 | 28.34 | 26,600,702 | +1.24(+4.56%) |
Mar 20, 2014 | 27.00 | 27.27 | 26.81 | 27.11 | 10,284,427 | -0.15(-0.55%) |
Mar 19, 2014 | 27.48 | 27.93 | 27.06 | 27.26 | 16,625,179 | -0.49(-1.77%) |
Mar 18, 2014 | 27.56 | 27.78 | 27.43 | 27.75 | 9,615,274 | +0.11(+0.41%) |
Mar 17, 2014 | 27.43 | 27.88 | 27.33 | 27.63 | 14,098,540 | +0.39(+1.42%) |
Mar 14, 2014 | 26.94 | 27.43 | 26.93 | 27.25 | 15,481,879 | +0.37(+1.37%) |
Mar 13, 2014 | 27.19 | 27.31 | 26.65 | 26.88 | 12,612,329 | -0.11(-0.42%) |
Mar 12, 2014 | 27.03 | 27.57 | 26.97 | 26.99 | 16,022,159 | +0.05(+0.20%) |
Mar 11, 2014 | 27.59 | 27.74 | 26.79 | 26.94 | 20,960,590 | -0.59(-2.14%) |
Mar 10, 2014 | 27.80 | 27.80 | 27.08 | 27.53 | 17,471,482 | -0.71(-2.52%) |
Mar 07, 2014 | 29.22 | 29.35 | 28.10 | 28.24 | 28,415,686 | -1.44(-4.85%) |
Mar 06, 2014 | 29.79 | 30.01 | 29.57 | 29.68 | 7,162,193 | -0.07(-0.24%) |
Mar 05, 2014 | 29.40 | 29.95 | 29.20 | 29.75 | 9,263,362 | +0.33(+1.13%) |
Mar 04, 2014 | 29.05 | 29.50 | 28.88 | 29.41 | 10,752,563 | +0.61(+2.13%) |