Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.71 | 21.76 | 21.47 | 21.65 | 6,637,598 | -0.15(-0.69%) |
Apr 29, 2015 | 21.96 | 22.07 | 21.74 | 21.80 | 3,885,006 | -0.31(-1.40%) |
Apr 28, 2015 | 22.03 | 22.21 | 21.94 | 22.11 | 4,184,760 | +0.01(+0.06%) |
Apr 27, 2015 | 22.24 | 22.29 | 22.04 | 22.09 | 5,297,767 | -0.12(-0.53%) |
Apr 24, 2015 | 21.88 | 22.30 | 21.88 | 22.21 | 6,108,421 | +0.32(+1.48%) |
Apr 23, 2015 | 21.80 | 21.98 | 21.68 | 21.89 | 3,127,469 | +0.08(+0.35%) |
Apr 22, 2015 | 21.72 | 21.85 | 21.65 | 21.81 | 3,404,221 | +0.10(+0.44%) |
Apr 21, 2015 | 21.86 | 21.98 | 21.70 | 21.72 | 4,001,469 | -0.08(-0.38%) |
Apr 20, 2015 | 21.74 | 21.90 | 21.74 | 21.80 | 12,878,546 | +0.12(+0.57%) |
Apr 17, 2015 | 21.98 | 22.04 | 21.65 | 21.68 | 5,167,881 | -0.41(-1.87%) |
Apr 16, 2015 | 21.91 | 22.19 | 21.62 | 22.09 | 5,102,589 | +0.09(+0.41%) |
Apr 15, 2015 | 22.04 | 22.08 | 21.94 | 22.00 | 4,600,500 | +0.02(+0.09%) |
Apr 14, 2015 | 22.05 | 22.14 | 21.87 | 21.98 | 6,228,749 | -0.14(-0.65%) |
Apr 13, 2015 | 22.13 | 22.22 | 22.04 | 22.12 | 3,688,536 | -0.03(-0.16%) |
Apr 10, 2015 | 22.15 | 22.29 | 22.12 | 22.16 | 3,167,678 | +0.06(+0.28%) |
Apr 09, 2015 | 22.20 | 22.27 | 22.04 | 22.09 | 4,401,289 | -0.14(-0.62%) |
Apr 08, 2015 | 22.15 | 22.23 | 22.02 | 22.23 | 4,553,584 | +0.14(+0.65%) |
Apr 07, 2015 | 22.36 | 22.40 | 22.08 | 22.09 | 6,090,757 | -0.25(-1.11%) |
Apr 06, 2015 | 22.36 | 22.50 | 22.28 | 22.33 | 10,212,188 | -0.09(-0.40%) |
Apr 02, 2015 | 22.55 | 22.42 | 22.42 | 22.42 | 6,567,188 | -0.15(-0.67%) |
Apr 01, 2015 | 22.79 | 22.80 | 22.45 | 22.57 | 4,228,135 | -0.20(-0.88%) |
Mar 31, 2015 | 22.70 | 23.06 | 22.64 | 22.77 | 5,141,288 | -0.01(-0.06%) |
Mar 30, 2015 | 22.82 | 22.90 | 22.62 | 22.79 | 3,861,824 | +0.08(+0.36%) |
Mar 27, 2015 | 22.71 | 22.89 | 22.65 | 22.71 | 3,463,605 | -0.01(-0.03%) |
Mar 26, 2015 | 22.81 | 22.91 | 22.49 | 22.71 | 5,764,977 | -0.15(-0.66%) |
Mar 25, 2015 | 23.55 | 23.55 | 22.86 | 22.86 | 6,608,631 | -0.70(-2.97%) |
Mar 24, 2015 | 23.58 | 23.69 | 23.50 | 23.56 | 3,670,286 | -0.05(-0.23%) |
Mar 23, 2015 | 23.67 | 23.74 | 23.54 | 23.62 | 3,525,044 | -0.05(-0.23%) |
Mar 20, 2015 | 23.48 | 23.74 | 23.22 | 23.67 | 7,107,854 | +0.39(+1.68%) |
Mar 19, 2015 | 23.35 | 23.54 | 23.26 | 23.28 | 3,433,872 | -0.16(-0.67%) |
Mar 18, 2015 | 22.97 | 23.54 | 22.79 | 23.44 | 4,984,815 | +0.45(+1.97%) |
Mar 17, 2015 | 23.08 | 23.24 | 22.98 | 22.99 | 3,180,452 | -0.15(-0.65%) |
Mar 16, 2015 | 22.82 | 23.21 | 22.82 | 23.14 | 3,989,203 | +0.43(+1.88%) |
Mar 13, 2015 | 23.11 | 23.13 | 22.61 | 22.71 | 6,014,014 | -0.47(-2.02%) |
Mar 12, 2015 | 23.05 | 23.29 | 22.95 | 23.18 | 3,982,151 | +0.24(+1.05%) |
Mar 11, 2015 | 22.87 | 23.01 | 22.79 | 22.94 | 3,726,018 | +0.10(+0.45%) |
Mar 10, 2015 | 22.82 | 23.07 | 22.78 | 22.84 | 4,799,851 | -0.21(-0.89%) |
Mar 09, 2015 | 22.68 | 23.15 | 22.67 | 23.04 | 5,931,012 | +0.35(+1.54%) |
Mar 06, 2015 | 23.28 | 23.34 | 22.55 | 22.69 | 9,679,225 | -0.76(-3.22%) |
Mar 05, 2015 | 23.61 | 23.72 | 23.43 | 23.45 | 3,770,917 | -0.10(-0.41%) |
Mar 04, 2015 | 23.80 | 23.91 | 23.49 | 23.54 | 3,899,675 | -0.37(-1.55%) |
Mar 03, 2015 | 24.05 | 24.11 | 23.73 | 23.91 | 4,490,532 | -0.27(-1.11%) |
Mar 02, 2015 | 24.12 | 24.46 | 24.04 | 24.18 | 3,302,030 | +0.06(+0.26%) |
Feb 27, 2015 | 24.11 | 24.19 | 23.94 | 24.12 | 3,375,951 | +0.01(+0.06%) |
Feb 26, 2015 | 24.02 | 24.44 | 23.98 | 24.11 | 5,967,429 | +0.10(+0.43%) |
Feb 25, 2015 | 24.00 | 24.21 | 23.97 | 24.00 | 4,405,343 | +0.06(+0.26%) |
Feb 24, 2015 | 24.31 | 24.31 | 23.86 | 23.94 | 4,615,473 | -0.40(-1.65%) |
Feb 23, 2015 | 24.21 | 24.36 | 24.16 | 24.34 | 3,114,944 | +0.16(+0.68%) |
Feb 20, 2015 | 24.02 | 24.25 | 23.93 | 24.18 | 7,925,191 | +0.22(+0.94%) |
Feb 19, 2015 | 24.06 | 24.10 | 23.87 | 23.96 | 4,025,228 | -0.20(-0.85%) |
Feb 18, 2015 | 23.77 | 24.21 | 23.73 | 24.16 | 3,978,177 | +0.31(+1.29%) |
Feb 17, 2015 | 24.15 | 24.21 | 23.80 | 23.85 | 5,295,696 | -0.35(-1.44%) |
Feb 13, 2015 | 24.15 | 24.20 | 24.20 | 24.20 | 2,637,315 | -0.03(-0.11%) |
Feb 12, 2015 | 24.02 | 24.28 | 23.96 | 24.23 | 2,887,471 | +0.31(+1.31%) |
Feb 11, 2015 | 24.00 | 24.12 | 23.84 | 23.91 | 3,066,886 | -0.08(-0.34%) |
Feb 10, 2015 | 23.86 | 24.11 | 23.79 | 24.00 | 3,509,607 | +0.25(+1.06%) |
Feb 09, 2015 | 23.74 | 23.94 | 23.72 | 23.74 | 3,500,684 | -0.01(-0.06%) |
Feb 06, 2015 | 24.26 | 24.26 | 23.68 | 23.76 | 5,332,137 | -0.44(-1.80%) |
Feb 05, 2015 | 24.14 | 24.29 | 24.06 | 24.19 | 3,818,063 | +0.15(+0.62%) |
Feb 04, 2015 | 24.17 | 24.26 | 23.89 | 24.04 | 4,619,843 | -0.19(-0.79%) |
Feb 03, 2015 | 24.04 | 24.24 | 23.91 | 24.24 | 5,745,332 | +0.22(+0.94%) |
Feb 02, 2015 | 24.41 | 24.41 | 23.76 | 24.01 | 7,637,735 | -0.42(-1.70%) |
Jan 30, 2015 | 24.07 | 24.77 | 23.98 | 24.43 | 7,800,048 | +0.30(+1.24%) |
Jan 29, 2015 | 24.30 | 24.32 | 23.93 | 24.13 | 7,079,957 | -0.11(-0.45%) |
Jan 28, 2015 | 24.60 | 24.72 | 24.23 | 24.24 | 3,466,371 | -0.23(-0.95%) |
Jan 27, 2015 | 24.45 | 24.60 | 24.41 | 24.47 | 3,313,445 | -0.14(-0.58%) |
Jan 26, 2015 | 24.56 | 24.61 | 24.36 | 24.61 | 4,003,383 | +0.05(+0.22%) |
Jan 23, 2015 | 24.89 | 24.91 | 24.56 | 24.56 | 3,835,764 | -0.30(-1.21%) |
Jan 22, 2015 | 24.48 | 24.89 | 24.34 | 24.86 | 4,568,499 | +0.55(+2.27%) |
Jan 21, 2015 | 24.39 | 24.46 | 24.13 | 24.30 | 4,944,122 | -0.16(-0.67%) |
Jan 20, 2015 | 25.04 | 25.13 | 24.38 | 24.47 | 7,396,821 | -0.49(-1.97%) |
Jan 16, 2015 | 24.74 | 25.01 | 24.59 | 24.96 | 4,131,076 | +0.18(+0.72%) |
Jan 15, 2015 | 24.95 | 25.05 | 24.75 | 24.78 | 4,344,046 | -0.05(-0.19%) |
Jan 14, 2015 | 24.84 | 24.86 | 24.54 | 24.83 | 4,075,703 | -0.17(-0.68%) |
Jan 13, 2015 | 25.07 | 25.24 | 24.88 | 25.00 | 3,882,286 | +0.08(+0.33%) |
Jan 12, 2015 | 24.88 | 24.98 | 24.78 | 24.92 | 2,772,351 | +0.03(+0.14%) |
Jan 09, 2015 | 24.92 | 25.07 | 24.83 | 24.88 | 2,968,655 | -0.03(-0.14%) |
Jan 08, 2015 | 24.81 | 25.03 | 24.75 | 24.92 | 4,409,778 | +0.27(+1.08%) |
Jan 07, 2015 | 24.39 | 24.76 | 24.38 | 24.65 | 4,216,816 | +0.07(+0.31%) |
Jan 06, 2015 | 24.67 | 24.87 | 24.51 | 24.58 | 4,998,829 | -0.03(-0.11%) |
Jan 05, 2015 | 24.46 | 24.69 | 24.46 | 24.60 | 3,501,107 | +0.00(+0.00%) |
Jan 02, 2015 | 24.44 | 24.66 | 24.44 | 24.60 | 3,562,346 | +0.15(+0.61%) |
Dec 31, 2014 | 24.86 | 24.45 | 24.45 | 24.45 | 2,970,924 | -0.37(-1.51%) |
Dec 30, 2014 | 24.96 | 25.00 | 24.74 | 24.83 | 2,637,828 | -0.14(-0.55%) |
Dec 29, 2014 | 24.88 | 25.12 | 24.88 | 24.96 | 2,330,480 | +0.01(+0.03%) |
Dec 26, 2014 | 25.06 | 25.13 | 24.93 | 24.96 | 2,468,149 | +0.01(+0.03%) |
Dec 24, 2014 | 25.03 | 24.95 | 24.95 | 24.95 | 1,587,027 | +0.03(+0.11%) |
Dec 23, 2014 | 24.93 | 25.06 | 24.84 | 24.92 | 3,507,701 | +0.06(+0.25%) |
Dec 22, 2014 | 24.67 | 24.95 | 24.67 | 24.86 | 6,093,847 | +0.20(+0.83%) |
Dec 19, 2014 | 24.13 | 24.78 | 24.09 | 24.66 | 9,502,861 | +0.61(+2.52%) |
Dec 18, 2014 | 24.04 | 24.23 | 23.94 | 24.05 | 8,665,020 | +0.20(+0.83%) |
Dec 17, 2014 | 23.72 | 24.02 | 23.64 | 23.85 | 7,558,047 | +0.18(+0.78%) |
Dec 16, 2014 | 24.21 | 24.24 | 23.63 | 23.67 | 8,615,275 | -0.58(-2.39%) |
Dec 15, 2014 | 24.46 | 24.52 | 24.19 | 24.25 | 5,757,899 | -0.16(-0.67%) |
Dec 12, 2014 | 24.43 | 24.79 | 24.34 | 24.41 | 4,607,672 | -0.18(-0.72%) |
Dec 11, 2014 | 24.57 | 24.79 | 24.53 | 24.59 | 4,374,928 | +0.03(+0.11%) |
Dec 10, 2014 | 24.65 | 25.01 | 24.53 | 24.56 | 6,905,258 | -0.07(-0.28%) |
Dec 09, 2014 | 24.32 | 24.77 | 24.29 | 24.63 | 5,335,312 | +0.03(+0.11%) |
Dec 08, 2014 | 24.22 | 24.64 | 24.21 | 24.60 | 5,531,757 | +0.40(+1.63%) |
Dec 05, 2014 | 24.01 | 24.22 | 23.87 | 24.21 | 3,923,836 | +0.16(+0.65%) |
Dec 04, 2014 | 24.09 | 24.10 | 23.89 | 24.05 | 3,156,298 | -0.09(-0.37%) |
Dec 03, 2014 | 24.11 | 24.19 | 23.99 | 24.14 | 3,269,123 | +0.05(+0.20%) |
Dec 02, 2014 | 23.98 | 24.15 | 23.89 | 24.09 | 2,332,917 | +0.14(+0.57%) |
Dec 01, 2014 | 24.04 | 24.15 | 23.95 | 23.96 | 3,845,358 | -0.10(-0.42%) |
Nov 28, 2014 | 23.87 | 24.08 | 23.84 | 24.06 | 2,541,201 | +0.27(+1.12%) |
Nov 26, 2014 | 24.09 | 23.79 | 23.79 | 23.79 | 5,043,908 | -0.21(-0.88%) |
Nov 25, 2014 | 23.77 | 24.04 | 23.66 | 24.00 | 5,077,837 | +0.27(+1.15%) |
Nov 24, 2014 | 23.51 | 23.79 | 23.49 | 23.73 | 4,162,158 | +0.33(+1.40%) |
Nov 21, 2014 | 23.45 | 23.49 | 23.34 | 23.40 | 6,952,128 | +0.12(+0.50%) |
Nov 20, 2014 | 23.19 | 23.36 | 23.17 | 23.29 | 6,949,624 | -0.01(-0.06%) |
Nov 19, 2014 | 23.41 | 23.47 | 23.25 | 23.30 | 5,897,878 | -0.13(-0.55%) |
Nov 18, 2014 | 23.18 | 23.49 | 23.17 | 23.43 | 4,101,056 | +0.25(+1.06%) |
Nov 17, 2014 | 23.10 | 23.25 | 23.08 | 23.19 | 2,831,727 | +0.09(+0.38%) |
Nov 14, 2014 | 23.14 | 23.25 | 23.01 | 23.10 | 4,224,519 | -0.03(-0.15%) |
Nov 13, 2014 | 23.19 | 23.36 | 23.09 | 23.13 | 2,413,200 | -0.05(-0.24%) |
Nov 12, 2014 | 23.34 | 23.41 | 23.09 | 23.19 | 7,154,521 | -0.15(-0.64%) |
Nov 11, 2014 | 23.43 | 23.51 | 23.31 | 23.34 | 3,247,300 | -0.11(-0.46%) |
Nov 10, 2014 | 23.29 | 23.53 | 23.28 | 23.44 | 3,274,345 | +0.07(+0.32%) |
Nov 07, 2014 | 23.29 | 23.50 | 23.27 | 23.37 | 3,205,783 | +0.04(+0.17%) |
Nov 06, 2014 | 23.42 | 23.49 | 23.23 | 23.33 | 4,289,337 | -0.10(-0.41%) |
Nov 05, 2014 | 23.53 | 23.53 | 23.29 | 23.42 | 4,485,591 | -0.05(-0.23%) |
Nov 04, 2014 | 23.36 | 23.50 | 23.19 | 23.48 | 4,055,825 | +0.12(+0.53%) |
Nov 03, 2014 | 23.08 | 23.43 | 23.08 | 23.36 | 4,423,290 | +0.29(+1.24%) |
Oct 31, 2014 | 22.93 | 23.19 | 22.50 | 23.07 | 7,105,889 | +0.22(+0.95%) |
Oct 30, 2014 | 22.52 | 22.91 | 22.41 | 22.85 | 6,937,424 | +0.31(+1.39%) |
Oct 29, 2014 | 23.06 | 23.06 | 22.43 | 22.54 | 6,215,213 | -0.52(-2.25%) |
Oct 28, 2014 | 23.04 | 23.06 | 22.79 | 23.06 | 3,725,652 | +0.07(+0.29%) |
Oct 27, 2014 | 22.87 | 23.00 | 22.89 | 22.99 | 3,721,857 | +0.09(+0.41%) |
Oct 24, 2014 | 22.74 | 22.93 | 22.63 | 22.89 | 3,965,564 | +0.10(+0.44%) |
Oct 23, 2014 | 22.63 | 22.90 | 22.59 | 22.79 | 3,554,745 | +0.32(+1.41%) |
Oct 22, 2014 | 22.77 | 22.89 | 22.43 | 22.48 | 4,675,432 | -0.28(-1.22%) |
Oct 21, 2014 | 22.56 | 22.93 | 22.40 | 22.75 | 3,510,024 | +0.29(+1.29%) |
Oct 20, 2014 | 22.23 | 22.48 | 22.14 | 22.46 | 4,457,417 | +0.18(+0.79%) |
Oct 17, 2014 | 22.06 | 22.33 | 22.00 | 22.29 | 7,107,385 | +0.41(+1.85%) |
Oct 16, 2014 | 21.48 | 22.03 | 21.41 | 21.88 | 6,431,734 | +0.20(+0.94%) |
Oct 15, 2014 | 21.74 | 21.96 | 21.35 | 21.68 | 6,987,635 | -0.28(-1.26%) |
Oct 14, 2014 | 21.83 | 22.25 | 21.70 | 21.96 | 5,689,256 | +0.26(+1.18%) |
Oct 13, 2014 | 21.63 | 22.02 | 21.63 | 21.70 | 5,137,218 | +0.08(+0.38%) |
Oct 10, 2014 | 21.48 | 21.95 | 21.43 | 21.62 | 7,195,414 | +0.16(+0.72%) |
Oct 09, 2014 | 21.70 | 21.83 | 21.41 | 21.46 | 8,452,128 | -0.24(-1.09%) |
Oct 08, 2014 | 21.50 | 21.77 | 21.49 | 21.70 | 10,127,790 | +0.20(+0.91%) |
Oct 07, 2014 | 21.70 | 21.83 | 21.50 | 21.50 | 3,805,236 | -0.26(-1.21%) |
Oct 06, 2014 | 21.93 | 22.08 | 21.72 | 21.77 | 3,989,447 | -0.14(-0.62%) |
Oct 03, 2014 | 21.75 | 21.98 | 21.69 | 21.90 | 3,862,115 | +0.24(+1.12%) |
Oct 02, 2014 | 21.48 | 21.77 | 21.35 | 21.66 | 4,591,558 | +0.19(+0.88%) |
Oct 01, 2014 | 21.52 | 21.60 | 21.36 | 21.47 | 5,782,527 | -0.05(-0.25%) |
Sep 30, 2014 | 21.78 | 21.81 | 21.52 | 21.52 | 4,473,465 | -0.26(-1.21%) |
Sep 29, 2014 | 21.69 | 21.86 | 21.60 | 21.79 | 4,709,432 | -0.05(-0.22%) |
Sep 26, 2014 | 21.57 | 21.85 | 21.50 | 21.83 | 4,789,316 | +0.24(+1.13%) |
Sep 25, 2014 | 21.69 | 21.72 | 21.52 | 21.59 | 4,219,461 | -0.14(-0.65%) |
Sep 24, 2014 | 21.37 | 21.86 | 21.31 | 21.73 | 5,063,510 | +0.35(+1.64%) |
Sep 23, 2014 | 21.45 | 21.62 | 21.37 | 21.38 | 5,649,543 | -0.15(-0.69%) |
Sep 22, 2014 | 21.89 | 21.97 | 21.52 | 21.53 | 6,660,226 | -0.35(-1.61%) |
Sep 19, 2014 | 22.12 | 22.18 | 21.85 | 21.88 | 7,248,659 | -0.16(-0.74%) |
Sep 18, 2014 | 22.22 | 22.30 | 21.93 | 22.04 | 6,116,866 | -0.18(-0.79%) |
Sep 17, 2014 | 22.40 | 22.55 | 22.19 | 22.22 | 4,335,140 | -0.14(-0.63%) |
Sep 16, 2014 | 22.26 | 22.48 | 22.23 | 22.36 | 6,133,819 | +0.11(+0.52%) |
Sep 15, 2014 | 22.34 | 22.46 | 22.18 | 22.25 | 3,997,886 | -0.11(-0.48%) |
Sep 12, 2014 | 22.74 | 22.74 | 22.22 | 22.35 | 6,968,104 | -0.41(-1.78%) |
Sep 11, 2014 | 22.68 | 22.84 | 22.65 | 22.76 | 2,644,172 | -0.03(-0.12%) |
Sep 10, 2014 | 22.82 | 22.89 | 22.74 | 22.79 | 2,497,045 | -0.07(-0.33%) |
Sep 09, 2014 | 22.91 | 23.00 | 22.81 | 22.86 | 3,537,005 | -0.11(-0.47%) |
Sep 08, 2014 | 22.95 | 23.03 | 22.91 | 22.97 | 3,712,181 | +0.03(+0.15%) |
Sep 05, 2014 | 22.83 | 23.00 | 22.83 | 22.93 | 5,954,691 | +0.03(+0.15%) |
Sep 04, 2014 | 23.03 | 23.09 | 22.81 | 22.90 | 4,330,637 | +0.01(+0.03%) |
Sep 03, 2014 | 23.00 | 23.07 | 22.88 | 22.89 | 5,159,414 | -0.07(-0.29%) |
Sep 02, 2014 | 22.97 | 23.05 | 22.91 | 22.96 | 2,750,826 | +0.03(+0.12%) |
Aug 29, 2014 | 22.98 | 22.93 | 22.93 | 22.93 | 4,397,472 | +0.00(+0.00%) |
Aug 28, 2014 | 22.96 | 23.05 | 22.89 | 22.93 | 3,373,496 | -0.13(-0.56%) |
Aug 27, 2014 | 23.04 | 23.17 | 22.97 | 23.06 | 2,827,696 | +0.10(+0.44%) |
Aug 26, 2014 | 23.06 | 23.18 | 22.94 | 22.96 | 4,012,603 | -0.12(-0.52%) |
Aug 25, 2014 | 23.10 | 23.12 | 22.99 | 23.08 | 2,780,149 | +0.12(+0.53%) |
Aug 22, 2014 | 22.97 | 23.05 | 22.95 | 22.96 | 3,026,939 | -0.07(-0.29%) |
Aug 21, 2014 | 22.84 | 23.06 | 22.84 | 23.03 | 6,324,690 | +0.19(+0.82%) |
Aug 20, 2014 | 22.69 | 22.87 | 22.65 | 22.84 | 5,181,234 | +0.09(+0.38%) |
Aug 19, 2014 | 22.42 | 22.79 | 22.36 | 22.75 | 5,713,261 | +0.37(+1.65%) |
Aug 18, 2014 | 22.20 | 22.38 | 22.20 | 22.39 | 4,130,454 | +0.31(+1.40%) |
Aug 15, 2014 | 22.19 | 22.22 | 21.99 | 22.08 | 3,422,629 | -0.07(-0.30%) |
Aug 14, 2014 | 21.84 | 22.20 | 21.77 | 22.14 | 5,779,729 | +0.48(+2.23%) |
Aug 13, 2014 | 21.72 | 21.75 | 21.60 | 21.66 | 2,147,631 | +0.01(+0.03%) |
Aug 12, 2014 | 21.46 | 21.72 | 21.45 | 21.66 | 3,322,243 | +0.15(+0.72%) |
Aug 11, 2014 | 21.43 | 21.60 | 21.39 | 21.50 | 4,237,823 | +0.07(+0.31%) |
Aug 08, 2014 | 21.17 | 21.39 | 21.05 | 21.43 | 3,741,568 | +0.30(+1.43%) |
Aug 07, 2014 | 21.21 | 21.25 | 21.08 | 21.13 | 2,467,932 | -0.04(-0.19%) |
Aug 06, 2014 | 20.95 | 21.22 | 20.87 | 21.17 | 3,226,691 | +0.13(+0.60%) |
Aug 05, 2014 | 21.11 | 21.24 | 20.97 | 21.05 | 3,997,609 | -0.13(-0.60%) |
Aug 04, 2014 | 21.15 | 21.25 | 20.99 | 21.17 | 4,329,622 | +0.25(+1.22%) |
Aug 01, 2014 | 21.36 | 21.43 | 20.83 | 20.92 | 8,519,937 | -0.06(-0.29%) |
Jul 31, 2014 | 21.25 | 21.30 | 20.97 | 20.98 | 8,070,033 | -0.34(-1.57%) |
Jul 30, 2014 | 21.49 | 21.58 | 21.18 | 21.31 | 5,649,142 | -0.09(-0.44%) |
Jul 29, 2014 | 21.62 | 21.62 | 21.42 | 21.41 | 5,407,386 | -0.21(-0.96%) |
Jul 28, 2014 | 21.39 | 21.64 | 21.33 | 21.62 | 7,257,460 | +0.23(+1.10%) |
Jul 25, 2014 | 21.39 | 21.50 | 21.33 | 21.38 | 3,036,700 | -0.09(-0.41%) |
Jul 24, 2014 | 21.56 | 21.61 | 21.40 | 21.47 | 4,706,249 | -0.05(-0.22%) |
Jul 23, 2014 | 21.62 | 21.69 | 21.49 | 21.52 | 4,595,193 | -0.10(-0.46%) |
Jul 22, 2014 | 21.75 | 21.79 | 21.62 | 21.62 | 5,484,004 | +0.01(+0.03%) |
Jul 21, 2014 | 21.78 | 21.79 | 21.56 | 21.61 | 5,967,111 | -0.21(-0.98%) |
Jul 18, 2014 | 21.66 | 21.86 | 21.60 | 21.82 | 9,592,943 | +0.22(+1.02%) |
Jul 17, 2014 | 21.60 | 21.82 | 21.55 | 21.60 | 11,603,978 | -0.11(-0.52%) |
Jul 16, 2014 | 21.72 | 21.77 | 21.56 | 21.72 | 9,930,641 | +0.09(+0.40%) |
Jul 15, 2014 | 21.71 | 21.86 | 21.62 | 21.63 | 13,616,222 | +0.03(+0.16%) |
Jul 14, 2014 | 21.70 | 21.74 | 21.55 | 21.60 | 13,652,964 | -0.09(-0.43%) |
Jul 11, 2014 | 21.82 | 21.92 | 21.54 | 21.69 | 14,714,119 | -0.13(-0.58%) |
Jul 10, 2014 | 21.98 | 22.10 | 21.80 | 21.82 | 17,640,206 | -0.35(-1.60%) |
Jul 09, 2014 | 22.35 | 22.43 | 22.14 | 22.17 | 12,874,975 | -0.17(-0.75%) |
Jul 08, 2014 | 22.26 | 22.51 | 22.13 | 22.34 | 17,753,900 | +0.11(+0.51%) |
Jul 07, 2014 | 22.16 | 22.26 | 22.00 | 22.23 | 17,087,248 | -0.03(-0.12%) |
Jul 03, 2014 | 21.96 | 22.25 | 22.25 | 22.25 | 85,983,760 | +0.21(+0.97%) |
Jul 02, 2014 | 21.88 | 22.20 | 21.80 | 22.04 | 19,672,920 | +0.30(+1.39%) |
Jul 01, 2014 | 22.15 | 22.16 | 21.70 | 21.74 | 33,929,428 | -0.43(-1.93%) |
Jun 30, 2014 | 21.91 | 22.28 | 21.76 | 22.16 | 31,747,152 | +0.34(+1.57%) |
Jun 27, 2014 | 21.88 | 22.02 | 21.57 | 21.82 | 41,410,264 | -0.08(-0.37%) |
Jun 26, 2014 | 21.66 | 21.94 | 21.64 | 21.90 | 26,149,964 | +0.25(+1.18%) |
Jun 25, 2014 | 21.52 | 21.68 | 21.29 | 21.65 | 28,128,642 | +0.10(+0.47%) |
Jun 24, 2014 | 20.87 | 21.70 | 20.87 | 21.55 | 23,285,256 | +0.63(+3.01%) |
Jun 23, 2014 | 20.82 | 21.04 | 20.77 | 20.92 | 11,701,725 | +0.10(+0.48%) |
Jun 20, 2014 | 20.65 | 20.85 | 20.52 | 20.82 | 11,181,405 | +0.14(+0.68%) |
Jun 19, 2014 | 20.64 | 20.72 | 20.57 | 20.68 | 6,556,056 | +0.01(+0.03%) |
Jun 18, 2014 | 20.70 | 20.72 | 20.45 | 20.67 | 8,115,775 | -0.05(-0.23%) |
Jun 17, 2014 | 20.61 | 20.73 | 20.57 | 20.72 | 5,386,594 | +0.05(+0.23%) |
Jun 16, 2014 | 20.60 | 20.68 | 20.43 | 20.67 | 9,192,413 | +0.01(+0.06%) |
Jun 13, 2014 | 20.70 | 20.73 | 20.49 | 20.66 | 5,237,830 | -0.03(-0.16%) |
Jun 12, 2014 | 20.77 | 20.81 | 20.61 | 20.69 | 10,042,920 | -0.17(-0.80%) |
Jun 11, 2014 | 20.83 | 20.90 | 20.68 | 20.86 | 13,384,553 | -0.07(-0.32%) |
Jun 10, 2014 | 20.93 | 21.03 | 20.84 | 20.93 | 10,718,685 | -0.07(-0.32%) |
Jun 06, 2014 | 20.99 | 21.15 | 20.97 | 20.99 | 15,781,350 | +0.03(+0.16%) |
Jun 05, 2014 | 20.74 | 21.00 | 20.65 | 20.96 | 24,832,048 | +0.21(+1.00%) |
Jun 04, 2014 | 20.78 | 20.80 | 20.57 | 20.75 | 18,107,844 | -0.07(-0.32%) |
Jun 03, 2014 | 20.95 | 20.98 | 20.74 | 20.82 | 9,849,836 | -0.25(-1.18%) |
Jun 02, 2014 | 21.07 | 21.10 | 21.01 | 21.07 | 5,203,048 | +0.02(+0.10%) |
May 30, 2014 | 20.92 | 21.07 | 20.88 | 21.05 | 5,926,079 | +0.10(+0.48%) |
May 29, 2014 | 20.89 | 21.09 | 20.81 | 20.95 | 9,096,671 | +0.11(+0.51%) |
May 28, 2014 | 20.70 | 20.90 | 20.57 | 20.84 | 8,026,658 | +0.14(+0.68%) |
May 27, 2014 | 20.68 | 20.84 | 20.60 | 20.70 | 9,109,730 | +0.02(+0.10%) |
May 23, 2014 | 20.36 | 20.68 | 20.68 | 20.68 | 16,624,609 | +0.33(+1.61%) |
May 22, 2014 | 20.25 | 20.45 | 20.18 | 20.35 | 26,964,558 | +0.09(+0.43%) |
May 21, 2014 | 20.07 | 20.30 | 20.04 | 20.26 | 4,708,113 | +0.24(+1.20%) |
May 20, 2014 | 20.15 | 20.26 | 19.93 | 20.02 | 3,390,192 | -0.21(-1.06%) |
May 19, 2014 | 20.30 | 20.32 | 20.12 | 20.24 | 3,924,239 | -0.07(-0.33%) |
May 16, 2014 | 20.17 | 20.40 | 20.15 | 20.30 | 4,227,428 | +0.16(+0.80%) |
May 15, 2014 | 20.39 | 20.40 | 19.98 | 20.14 | 3,479,590 | -0.27(-1.34%) |
May 14, 2014 | 20.34 | 20.59 | 20.26 | 20.42 | 5,523,788 | +0.13(+0.66%) |
May 13, 2014 | 20.42 | 20.56 | 20.26 | 20.28 | 3,977,271 | -0.03(-0.16%) |
May 12, 2014 | 20.39 | 20.46 | 20.28 | 20.32 | 3,367,901 | +0.02(+0.10%) |
May 09, 2014 | 20.20 | 20.32 | 20.08 | 20.30 | 3,837,065 | +0.09(+0.43%) |
May 08, 2014 | 20.33 | 20.50 | 20.14 | 20.21 | 4,375,023 | -0.17(-0.82%) |
May 07, 2014 | 20.18 | 20.39 | 20.10 | 20.38 | 3,732,768 | +0.25(+1.26%) |
May 06, 2014 | 20.08 | 20.20 | 19.94 | 20.12 | 5,670,471 | +0.00(+0.00%) |
May 05, 2014 | 19.85 | 20.14 | 19.83 | 20.12 | 4,855,132 | +0.21(+1.07%) |
May 02, 2014 | 19.86 | 20.04 | 19.80 | 19.91 | 4,094,086 | +0.01(+0.03%) |