Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.43 | 18.50 | 18.21 | 18.43 | 4,825,391 | -0.06(-0.34%) |
May 28, 2015 | 18.23 | 18.52 | 18.08 | 18.50 | 5,131,842 | +0.12(+0.65%) |
May 27, 2015 | 18.32 | 18.45 | 18.18 | 18.38 | 3,237,079 | -0.01(-0.03%) |
May 26, 2015 | 18.71 | 18.74 | 18.30 | 18.38 | 5,006,897 | -0.64(-3.38%) |
May 22, 2015 | 18.82 | 19.03 | 19.03 | 19.03 | 3,918,775 | +0.00(+0.00%) |
May 21, 2015 | 18.94 | 19.14 | 18.83 | 19.03 | 3,960,761 | +0.20(+1.07%) |
May 20, 2015 | 18.70 | 18.95 | 18.70 | 18.83 | 4,081,308 | +0.20(+1.05%) |
May 19, 2015 | 18.77 | 18.82 | 18.55 | 18.63 | 6,634,171 | -0.32(-1.70%) |
May 18, 2015 | 19.19 | 19.23 | 18.91 | 18.95 | 3,372,999 | -0.23(-1.22%) |
May 15, 2015 | 18.95 | 19.24 | 18.87 | 19.19 | 3,837,934 | +0.11(+0.60%) |
May 14, 2015 | 19.18 | 19.31 | 19.01 | 19.07 | 4,686,075 | -0.03(-0.13%) |
May 13, 2015 | 19.33 | 19.37 | 19.01 | 19.10 | 6,632,112 | -0.03(-0.17%) |
May 12, 2015 | 19.22 | 19.43 | 19.11 | 19.13 | 4,308,575 | -0.04(-0.23%) |
May 11, 2015 | 19.25 | 19.31 | 19.08 | 19.17 | 4,132,507 | +0.00(+0.00%) |
May 08, 2015 | 19.10 | 19.38 | 18.80 | 19.17 | 7,428,082 | +0.27(+1.43%) |
May 07, 2015 | 19.24 | 19.29 | 18.79 | 18.90 | 9,019,435 | -0.50(-2.60%) |
May 06, 2015 | 19.73 | 19.85 | 19.11 | 19.41 | 11,988,095 | -0.62(-3.09%) |
May 05, 2015 | 20.59 | 20.73 | 19.93 | 20.02 | 5,808,433 | -0.35(-1.73%) |
May 04, 2015 | 20.43 | 20.49 | 20.20 | 20.38 | 6,709,139 | +0.06(+0.28%) |
May 01, 2015 | 20.43 | 20.62 | 20.27 | 20.32 | 5,267,176 | -0.24(-1.17%) |
Apr 30, 2015 | 20.85 | 20.89 | 20.34 | 20.56 | 9,296,598 | -0.42(-1.98%) |
Apr 29, 2015 | 20.76 | 21.01 | 20.60 | 20.98 | 5,491,812 | +0.15(+0.73%) |
Apr 28, 2015 | 20.75 | 20.96 | 20.56 | 20.83 | 7,908,681 | +0.07(+0.33%) |
Apr 27, 2015 | 20.93 | 21.04 | 20.64 | 20.76 | 4,236,587 | -0.09(-0.45%) |
Apr 24, 2015 | 20.87 | 20.99 | 20.64 | 20.85 | 3,924,554 | +0.05(+0.24%) |
Apr 23, 2015 | 20.68 | 21.07 | 20.65 | 20.80 | 4,890,235 | +0.12(+0.58%) |
Apr 22, 2015 | 20.57 | 20.84 | 20.24 | 20.68 | 7,160,987 | +0.18(+0.89%) |
Apr 21, 2015 | 20.71 | 20.79 | 20.27 | 20.50 | 3,917,617 | -0.26(-1.28%) |
Apr 20, 2015 | 20.69 | 21.12 | 20.60 | 20.76 | 4,345,310 | +0.06(+0.30%) |
Apr 17, 2015 | 20.69 | 20.84 | 20.46 | 20.70 | 5,483,242 | -0.06(-0.27%) |
Apr 16, 2015 | 20.79 | 20.98 | 20.61 | 20.76 | 5,323,027 | -0.11(-0.51%) |
Apr 15, 2015 | 20.19 | 20.95 | 20.18 | 20.86 | 7,799,460 | +0.73(+3.60%) |
Apr 14, 2015 | 19.99 | 20.20 | 19.97 | 20.14 | 5,650,301 | +0.34(+1.72%) |
Apr 13, 2015 | 20.02 | 20.06 | 19.66 | 19.80 | 3,020,916 | -0.11(-0.54%) |
Apr 10, 2015 | 19.86 | 20.04 | 19.73 | 19.90 | 3,518,695 | +0.18(+0.90%) |
Apr 09, 2015 | 19.57 | 20.02 | 19.57 | 19.73 | 5,306,170 | +0.20(+1.00%) |
Apr 08, 2015 | 19.78 | 19.97 | 19.49 | 19.53 | 7,916,747 | -0.14(-0.71%) |
Apr 07, 2015 | 19.51 | 19.90 | 19.44 | 19.67 | 5,992,066 | +0.09(+0.48%) |
Apr 06, 2015 | 19.55 | 19.80 | 19.52 | 19.58 | 7,106,852 | +0.17(+0.88%) |
Apr 02, 2015 | 18.59 | 19.41 | 19.41 | 19.41 | 13,013,219 | +0.79(+4.23%) |
Apr 01, 2015 | 18.56 | 18.83 | 18.50 | 18.62 | 6,287,924 | +0.17(+0.92%) |
Mar 31, 2015 | 18.24 | 18.55 | 18.07 | 18.45 | 4,528,263 | +0.03(+0.17%) |
Mar 30, 2015 | 18.37 | 18.55 | 18.32 | 18.42 | 7,254,240 | +0.06(+0.31%) |
Mar 27, 2015 | 18.38 | 18.62 | 18.20 | 18.36 | 6,768,458 | -0.12(-0.65%) |
Mar 26, 2015 | 18.66 | 18.81 | 18.35 | 18.48 | 5,645,706 | +0.20(+1.07%) |
Mar 25, 2015 | 18.27 | 18.52 | 18.07 | 18.28 | 4,743,866 | +0.15(+0.83%) |
Mar 24, 2015 | 18.11 | 18.25 | 17.99 | 18.13 | 3,686,320 | +0.11(+0.63%) |
Mar 23, 2015 | 17.96 | 18.19 | 17.93 | 18.02 | 3,963,320 | +0.23(+1.31%) |
Mar 20, 2015 | 17.83 | 17.98 | 17.77 | 17.79 | 4,774,073 | +0.32(+1.84%) |
Mar 19, 2015 | 17.67 | 17.77 | 17.43 | 17.46 | 5,157,517 | -0.57(-3.15%) |
Mar 18, 2015 | 17.06 | 18.18 | 17.03 | 18.03 | 9,513,545 | +0.71(+4.08%) |
Mar 17, 2015 | 17.22 | 17.56 | 17.03 | 17.32 | 7,898,871 | -0.08(-0.44%) |
Mar 16, 2015 | 17.27 | 17.51 | 17.11 | 17.40 | 5,826,628 | -0.03(-0.18%) |
Mar 13, 2015 | 17.42 | 17.51 | 17.10 | 17.43 | 5,063,890 | -0.16(-0.93%) |
Mar 12, 2015 | 17.94 | 18.03 | 17.55 | 17.60 | 2,863,358 | -0.20(-1.13%) |
Mar 11, 2015 | 17.65 | 17.97 | 17.60 | 17.80 | 4,749,964 | +0.12(+0.68%) |
Mar 10, 2015 | 17.79 | 18.01 | 17.59 | 17.68 | 5,583,148 | -0.33(-1.86%) |
Mar 09, 2015 | 18.49 | 18.58 | 17.99 | 18.01 | 6,167,565 | -0.44(-2.36%) |
Mar 06, 2015 | 18.57 | 18.83 | 18.36 | 18.45 | 4,584,431 | -0.29(-1.55%) |
Mar 05, 2015 | 18.99 | 18.99 | 18.64 | 18.74 | 4,684,692 | -0.27(-1.43%) |
Mar 04, 2015 | 18.97 | 19.11 | 18.71 | 19.01 | 4,635,396 | +0.01(+0.07%) |
Mar 03, 2015 | 18.69 | 19.08 | 18.55 | 19.00 | 4,944,906 | +0.35(+1.89%) |
Mar 02, 2015 | 18.74 | 18.78 | 18.33 | 18.64 | 5,780,080 | -0.16(-0.87%) |
Feb 27, 2015 | 19.06 | 19.17 | 18.74 | 18.81 | 5,620,485 | -0.24(-1.25%) |
Feb 26, 2015 | 19.04 | 19.11 | 18.87 | 19.04 | 4,866,710 | -0.23(-1.20%) |
Feb 25, 2015 | 19.24 | 19.31 | 18.98 | 19.28 | 4,173,397 | +0.11(+0.55%) |
Feb 24, 2015 | 19.30 | 19.40 | 18.98 | 19.17 | 4,389,027 | -0.02(-0.13%) |
Feb 23, 2015 | 18.90 | 19.51 | 18.80 | 19.19 | 6,132,917 | +0.04(+0.20%) |
Feb 20, 2015 | 19.24 | 19.41 | 19.01 | 19.16 | 4,044,653 | -0.09(-0.45%) |
Feb 19, 2015 | 18.83 | 19.37 | 18.65 | 19.24 | 7,668,062 | -0.12(-0.61%) |
Feb 18, 2015 | 19.51 | 19.68 | 19.32 | 19.36 | 6,232,432 | -0.42(-2.15%) |
Feb 17, 2015 | 19.62 | 19.89 | 19.58 | 19.79 | 5,074,730 | +0.03(+0.16%) |
Feb 13, 2015 | 19.80 | 19.76 | 19.76 | 19.76 | 5,068,381 | +0.19(+0.96%) |
Feb 12, 2015 | 19.42 | 19.68 | 19.36 | 19.57 | 5,569,150 | +0.55(+2.89%) |
Feb 11, 2015 | 18.78 | 19.25 | 18.65 | 19.02 | 5,342,607 | -0.07(-0.39%) |
Feb 10, 2015 | 19.58 | 19.61 | 18.79 | 19.09 | 5,839,198 | -0.61(-3.08%) |
Feb 09, 2015 | 19.52 | 19.86 | 19.51 | 19.70 | 6,917,018 | +0.39(+2.04%) |
Feb 06, 2015 | 19.53 | 19.68 | 19.09 | 19.31 | 7,875,602 | -0.07(-0.35%) |
Feb 05, 2015 | 18.96 | 19.39 | 18.69 | 19.38 | 12,329,613 | +0.73(+3.92%) |
Feb 04, 2015 | 19.28 | 19.43 | 18.49 | 18.64 | 14,087,896 | -1.28(-6.43%) |
Feb 03, 2015 | 19.81 | 20.26 | 19.54 | 19.93 | 11,924,398 | +0.41(+2.11%) |
Feb 02, 2015 | 19.01 | 19.55 | 18.93 | 19.51 | 11,103,094 | +0.89(+4.76%) |
Jan 30, 2015 | 17.74 | 18.84 | 17.58 | 18.63 | 8,506,519 | +0.56(+3.11%) |
Jan 29, 2015 | 18.39 | 18.51 | 17.68 | 18.06 | 8,283,814 | -0.27(-1.47%) |
Jan 28, 2015 | 18.88 | 18.88 | 18.28 | 18.33 | 7,328,861 | -0.61(-3.20%) |
Jan 27, 2015 | 18.56 | 19.00 | 18.41 | 18.94 | 8,107,773 | +0.28(+1.51%) |
Jan 26, 2015 | 18.76 | 18.85 | 18.47 | 18.66 | 7,213,534 | -0.12(-0.63%) |
Jan 23, 2015 | 18.66 | 19.04 | 18.49 | 18.78 | 9,579,862 | +0.12(+0.67%) |
Jan 22, 2015 | 18.43 | 18.78 | 18.25 | 18.65 | 8,972,174 | +0.22(+1.22%) |
Jan 21, 2015 | 18.28 | 18.71 | 18.09 | 18.43 | 10,347,237 | +0.42(+2.32%) |
Jan 20, 2015 | 18.42 | 18.51 | 17.94 | 18.01 | 9,196,837 | -0.78(-4.16%) |
Jan 16, 2015 | 17.99 | 18.83 | 17.93 | 18.79 | 10,714,395 | +0.92(+5.14%) |
Jan 15, 2015 | 18.73 | 18.74 | 17.86 | 17.87 | 8,846,789 | -0.37(-2.05%) |
Jan 14, 2015 | 17.81 | 18.33 | 17.63 | 18.24 | 8,949,360 | +0.06(+0.34%) |
Jan 13, 2015 | 17.93 | 18.56 | 17.86 | 18.18 | 12,259,955 | +0.27(+1.50%) |
Jan 12, 2015 | 18.38 | 18.41 | 17.88 | 17.91 | 10,186,749 | -0.82(-4.37%) |
Jan 09, 2015 | 18.98 | 19.23 | 18.71 | 18.73 | 8,580,494 | -0.21(-1.12%) |
Jan 08, 2015 | 18.90 | 19.18 | 18.84 | 18.94 | 11,667,167 | +0.29(+1.57%) |
Jan 07, 2015 | 18.85 | 19.04 | 18.49 | 18.65 | 8,029,585 | +0.03(+0.17%) |
Jan 06, 2015 | 18.71 | 19.00 | 18.34 | 18.62 | 11,518,483 | -0.32(-1.72%) |
Jan 05, 2015 | 19.34 | 19.40 | 18.64 | 18.94 | 8,409,804 | -0.88(-4.44%) |
Jan 02, 2015 | 19.68 | 20.04 | 19.57 | 19.83 | 5,930,509 | -0.03(-0.16%) |
Dec 31, 2014 | 19.78 | 19.86 | 19.86 | 19.86 | 5,631,107 | -0.11(-0.56%) |
Dec 30, 2014 | 20.01 | 20.16 | 19.76 | 19.97 | 4,541,465 | -0.17(-0.87%) |
Dec 29, 2014 | 20.25 | 20.53 | 20.11 | 20.14 | 7,400,391 | +0.04(+0.19%) |
Dec 26, 2014 | 20.25 | 20.36 | 19.93 | 20.11 | 3,469,229 | +0.06(+0.31%) |
Dec 24, 2014 | 20.10 | 20.04 | 20.04 | 20.04 | 3,610,829 | -0.24(-1.20%) |
Dec 23, 2014 | 19.89 | 20.33 | 19.89 | 20.29 | 6,239,702 | +0.49(+2.49%) |
Dec 22, 2014 | 19.73 | 19.95 | 19.36 | 19.79 | 7,874,861 | -0.14(-0.69%) |
Dec 19, 2014 | 19.66 | 20.01 | 19.43 | 19.93 | 12,858,211 | +0.47(+2.44%) |
Dec 18, 2014 | 20.00 | 20.01 | 18.88 | 19.46 | 13,535,021 | +0.33(+1.73%) |
Dec 17, 2014 | 17.75 | 19.34 | 17.47 | 19.13 | 14,874,056 | +1.41(+7.97%) |
Dec 16, 2014 | 16.71 | 18.09 | 16.60 | 17.71 | 14,898,753 | +0.91(+5.39%) |
Dec 15, 2014 | 17.52 | 17.71 | 16.68 | 16.81 | 11,497,974 | -0.52(-3.03%) |
Dec 12, 2014 | 17.33 | 17.83 | 17.27 | 17.33 | 10,090,156 | -0.31(-1.74%) |
Dec 11, 2014 | 17.39 | 18.01 | 17.27 | 17.64 | 10,083,211 | +0.01(+0.07%) |
Dec 10, 2014 | 18.26 | 18.26 | 17.56 | 17.63 | 15,368,448 | -0.94(-5.08%) |
Dec 09, 2014 | 18.24 | 19.03 | 18.21 | 18.57 | 13,634,594 | +0.23(+1.26%) |
Dec 08, 2014 | 19.28 | 19.56 | 18.14 | 18.34 | 14,741,287 | -1.22(-6.26%) |
Dec 05, 2014 | 19.64 | 19.74 | 19.59 | 19.56 | 5,911,286 | -0.16(-0.82%) |
Dec 04, 2014 | 20.42 | 20.49 | 19.67 | 19.73 | 8,149,954 | -0.81(-3.93%) |
Dec 03, 2014 | 20.19 | 20.88 | 20.09 | 20.53 | 6,753,808 | +0.44(+2.21%) |
Dec 02, 2014 | 20.08 | 20.73 | 19.93 | 20.09 | 9,759,860 | -0.03(-0.16%) |
Dec 01, 2014 | 19.41 | 20.20 | 19.21 | 20.12 | 12,546,109 | +0.56(+2.84%) |
Nov 28, 2014 | 20.04 | 20.08 | 19.35 | 19.56 | 7,687,868 | -1.97(-9.15%) |
Nov 26, 2014 | 21.67 | 21.53 | 21.53 | 21.53 | 6,252,616 | -0.29(-1.33%) |
Nov 25, 2014 | 22.24 | 22.31 | 21.71 | 21.82 | 5,974,185 | -0.30(-1.34%) |
Nov 24, 2014 | 22.20 | 22.31 | 21.84 | 22.12 | 6,684,559 | -0.23(-1.03%) |
Nov 21, 2014 | 22.09 | 22.51 | 22.03 | 22.35 | 6,935,437 | +0.61(+2.82%) |
Nov 20, 2014 | 21.10 | 21.80 | 21.07 | 21.74 | 5,003,541 | +0.62(+2.93%) |
Nov 19, 2014 | 21.35 | 21.46 | 20.86 | 21.12 | 7,908,301 | -0.37(-1.70%) |
Nov 18, 2014 | 21.48 | 21.61 | 21.27 | 21.48 | 6,973,334 | -0.03(-0.14%) |
Nov 17, 2014 | 21.41 | 21.72 | 21.38 | 21.51 | 7,595,591 | -0.19(-0.88%) |
Nov 14, 2014 | 21.42 | 21.74 | 21.24 | 21.71 | 5,269,560 | +0.37(+1.71%) |
Nov 13, 2014 | 21.69 | 21.80 | 21.13 | 21.34 | 7,823,126 | -0.45(-2.05%) |
Nov 12, 2014 | 21.35 | 21.94 | 21.32 | 21.79 | 7,175,157 | +0.31(+1.44%) |
Nov 11, 2014 | 21.32 | 21.58 | 21.12 | 21.48 | 5,449,780 | +0.17(+0.78%) |
Nov 10, 2014 | 21.71 | 21.78 | 21.18 | 21.31 | 6,286,336 | -0.10(-0.46%) |
Nov 07, 2014 | 20.96 | 21.57 | 20.96 | 21.41 | 5,924,688 | +0.59(+2.83%) |
Nov 06, 2014 | 20.80 | 21.00 | 20.49 | 20.82 | 9,371,222 | -0.14(-0.68%) |
Nov 05, 2014 | 20.39 | 21.19 | 20.27 | 20.96 | 10,784,566 | +0.75(+3.71%) |
Nov 04, 2014 | 20.65 | 20.71 | 20.10 | 20.21 | 9,608,575 | -0.84(-3.97%) |
Nov 03, 2014 | 22.06 | 22.06 | 20.99 | 21.05 | 9,410,589 | -0.96(-4.36%) |
Oct 31, 2014 | 21.61 | 22.02 | 21.31 | 22.01 | 6,540,403 | +0.43(+1.98%) |
Oct 30, 2014 | 21.41 | 21.80 | 21.35 | 21.58 | 8,417,106 | +0.09(+0.40%) |
Oct 29, 2014 | 21.84 | 22.11 | 21.28 | 21.50 | 8,008,361 | -0.11(-0.49%) |
Oct 28, 2014 | 21.14 | 21.66 | 20.95 | 21.60 | 5,716,229 | +0.58(+2.74%) |
Oct 27, 2014 | 21.18 | 21.43 | 21.43 | 21.02 | 5,707,617 | -0.41(-1.91%) |
Oct 24, 2014 | 21.41 | 21.50 | 21.09 | 21.43 | 4,660,425 | -0.03(-0.14%) |
Oct 23, 2014 | 21.16 | 21.58 | 21.08 | 21.46 | 6,451,424 | +0.59(+2.82%) |
Oct 22, 2014 | 21.40 | 21.46 | 20.81 | 20.88 | 7,088,333 | -0.56(-2.63%) |
Oct 21, 2014 | 21.31 | 21.45 | 21.06 | 21.44 | 7,099,522 | +0.53(+2.52%) |
Oct 20, 2014 | 20.82 | 20.94 | 20.39 | 20.91 | 7,449,981 | +0.20(+0.96%) |
Oct 17, 2014 | 20.80 | 21.07 | 20.54 | 20.71 | 11,973,843 | +0.29(+1.43%) |
Oct 16, 2014 | 19.55 | 20.65 | 19.40 | 20.42 | 13,825,193 | +0.44(+2.20%) |
Oct 15, 2014 | 19.51 | 20.03 | 19.24 | 19.98 | 13,819,734 | +0.20(+1.00%) |
Oct 14, 2014 | 20.00 | 20.18 | 19.61 | 19.79 | 15,165,284 | -0.21(-1.05%) |
Oct 13, 2014 | 20.24 | 20.65 | 19.98 | 20.00 | 7,320,476 | -0.26(-1.28%) |
Oct 10, 2014 | 20.61 | 20.76 | 20.15 | 20.26 | 10,779,507 | -0.53(-2.53%) |
Oct 09, 2014 | 21.21 | 21.22 | 20.56 | 20.78 | 11,548,917 | -0.57(-2.67%) |
Oct 08, 2014 | 21.28 | 21.44 | 20.67 | 21.35 | 11,388,708 | -0.02(-0.09%) |
Oct 07, 2014 | 21.88 | 21.96 | 21.35 | 21.37 | 7,140,035 | -0.63(-2.87%) |
Oct 06, 2014 | 22.02 | 22.22 | 21.85 | 22.00 | 5,179,298 | +0.07(+0.34%) |
Oct 03, 2014 | 22.24 | 22.37 | 21.85 | 21.93 | 6,833,174 | -0.28(-1.28%) |
Oct 02, 2014 | 22.08 | 22.36 | 21.63 | 22.21 | 8,970,837 | +0.02(+0.11%) |
Oct 01, 2014 | 22.59 | 22.89 | 22.13 | 22.19 | 10,548,926 | -0.20(-0.89%) |
Sep 30, 2014 | 22.28 | 23.09 | 22.15 | 22.39 | 10,521,018 | +0.02(+0.08%) |
Sep 29, 2014 | 22.42 | 22.52 | 22.18 | 22.37 | 7,651,466 | -0.23(-1.01%) |
Sep 26, 2014 | 22.45 | 22.88 | 22.37 | 22.60 | 5,119,451 | +0.12(+0.52%) |
Sep 25, 2014 | 22.74 | 22.76 | 22.47 | 22.48 | 6,863,086 | -0.41(-1.79%) |
Sep 24, 2014 | 22.99 | 23.11 | 22.61 | 22.89 | 7,425,804 | -0.19(-0.81%) |
Sep 23, 2014 | 23.20 | 23.39 | 23.01 | 23.07 | 5,302,522 | -0.15(-0.64%) |
Sep 22, 2014 | 23.64 | 23.64 | 23.19 | 23.22 | 5,281,819 | -0.59(-2.47%) |
Sep 19, 2014 | 24.33 | 24.37 | 23.74 | 23.81 | 5,264,773 | -0.53(-2.19%) |
Sep 18, 2014 | 24.27 | 24.51 | 24.15 | 24.34 | 4,934,814 | +0.12(+0.51%) |
Sep 17, 2014 | 24.59 | 24.60 | 24.20 | 24.22 | 3,338,260 | -0.31(-1.26%) |
Sep 16, 2014 | 24.21 | 24.70 | 24.16 | 24.53 | 4,400,850 | +0.42(+1.75%) |
Sep 15, 2014 | 23.97 | 24.22 | 23.78 | 24.11 | 4,240,167 | +0.14(+0.57%) |
Sep 12, 2014 | 24.17 | 24.28 | 23.90 | 23.97 | 4,781,111 | -0.30(-1.22%) |
Sep 11, 2014 | 24.21 | 24.43 | 24.09 | 24.27 | 5,164,032 | -0.18(-0.73%) |
Sep 10, 2014 | 24.50 | 24.50 | 24.18 | 24.45 | 5,299,708 | -0.18(-0.73%) |
Sep 09, 2014 | 24.47 | 24.64 | 24.31 | 24.63 | 4,779,887 | +0.04(+0.18%) |
Sep 08, 2014 | 24.85 | 24.89 | 24.46 | 24.59 | 3,968,619 | -0.52(-2.07%) |
Sep 05, 2014 | 25.08 | 25.24 | 24.94 | 25.11 | 3,350,326 | +0.01(+0.05%) |
Sep 04, 2014 | 25.09 | 25.48 | 25.01 | 25.09 | 7,072,715 | +0.00(+0.00%) |
Sep 03, 2014 | 24.93 | 25.12 | 24.83 | 25.09 | 3,623,675 | +0.35(+1.43%) |
Sep 02, 2014 | 25.15 | 25.17 | 24.66 | 24.74 | 5,899,913 | -0.53(-2.11%) |
Aug 29, 2014 | 25.08 | 25.27 | 25.27 | 25.27 | 3,965,648 | +0.18(+0.74%) |
Aug 28, 2014 | 24.98 | 25.14 | 24.94 | 25.09 | 2,899,633 | +0.04(+0.17%) |
Aug 27, 2014 | 24.99 | 25.06 | 24.80 | 25.05 | 3,867,973 | +0.24(+0.97%) |
Aug 26, 2014 | 24.96 | 25.10 | 24.79 | 24.81 | 3,666,992 | -0.01(-0.02%) |
Aug 25, 2014 | 24.69 | 24.88 | 24.61 | 24.81 | 2,623,339 | +0.12(+0.50%) |
Aug 22, 2014 | 24.58 | 24.70 | 24.41 | 24.69 | 3,896,700 | +0.11(+0.45%) |
Aug 21, 2014 | 24.55 | 24.66 | 24.45 | 24.58 | 4,061,254 | +0.12(+0.48%) |
Aug 20, 2014 | 24.37 | 24.54 | 24.26 | 24.46 | 2,862,915 | +0.16(+0.66%) |
Aug 19, 2014 | 24.22 | 24.43 | 24.17 | 24.30 | 3,679,569 | +0.17(+0.71%) |
Aug 18, 2014 | 24.32 | 24.33 | 23.93 | 24.13 | 4,086,346 | -0.12(-0.51%) |
Aug 15, 2014 | 23.80 | 24.32 | 23.48 | 24.25 | 8,096,583 | +0.60(+2.52%) |
Aug 14, 2014 | 23.82 | 23.93 | 23.46 | 23.66 | 4,956,108 | -0.12(-0.52%) |
Aug 13, 2014 | 24.07 | 24.15 | 23.66 | 23.78 | 5,550,495 | -0.15(-0.64%) |
Aug 12, 2014 | 24.23 | 24.29 | 23.89 | 23.93 | 4,565,146 | -0.38(-1.57%) |
Aug 11, 2014 | 24.28 | 24.39 | 24.15 | 24.31 | 3,279,600 | +0.21(+0.87%) |
Aug 08, 2014 | 23.90 | 24.16 | 23.82 | 24.10 | 5,201,843 | +0.15(+0.62%) |
Aug 07, 2014 | 24.23 | 24.31 | 23.70 | 23.96 | 5,211,354 | -0.18(-0.74%) |
Aug 06, 2014 | 24.14 | 24.33 | 23.97 | 24.13 | 4,282,551 | -0.09(-0.36%) |
Aug 05, 2014 | 24.69 | 24.79 | 23.85 | 24.22 | 9,324,170 | -0.76(-3.03%) |
Aug 04, 2014 | 24.45 | 25.10 | 24.37 | 24.98 | 4,849,763 | +0.54(+2.22%) |
Aug 01, 2014 | 25.03 | 25.18 | 24.30 | 24.44 | 8,832,554 | -0.82(-3.26%) |
Jul 31, 2014 | 25.40 | 25.58 | 24.98 | 25.26 | 7,701,332 | -0.50(-1.93%) |
Jul 30, 2014 | 25.64 | 25.93 | 25.52 | 25.76 | 3,800,304 | +0.19(+0.75%) |
Jul 29, 2014 | 25.72 | 25.81 | 25.55 | 25.57 | 2,892,174 | -0.23(-0.91%) |
Jul 28, 2014 | 25.84 | 25.91 | 25.65 | 25.80 | 2,480,053 | -0.10(-0.40%) |
Jul 25, 2014 | 25.93 | 26.11 | 25.86 | 25.91 | 2,590,151 | -0.09(-0.36%) |
Jul 24, 2014 | 26.04 | 26.19 | 25.86 | 26.00 | 4,184,495 | -0.10(-0.38%) |
Jul 23, 2014 | 25.73 | 26.11 | 25.60 | 26.10 | 3,901,007 | +0.30(+1.17%) |
Jul 22, 2014 | 25.71 | 25.87 | 25.65 | 25.80 | 2,764,758 | +0.22(+0.87%) |
Jul 21, 2014 | 25.54 | 25.63 | 25.46 | 25.57 | 2,901,186 | +0.01(+0.05%) |
Jul 18, 2014 | 25.43 | 25.68 | 25.39 | 25.56 | 3,348,772 | +0.25(+0.97%) |
Jul 17, 2014 | 25.73 | 25.76 | 25.25 | 25.32 | 4,336,977 | -0.29(-1.13%) |
Jul 16, 2014 | 25.51 | 25.63 | 25.40 | 25.60 | 5,139,133 | +0.31(+1.22%) |
Jul 15, 2014 | 25.52 | 25.66 | 24.90 | 25.30 | 8,071,629 | -0.45(-1.74%) |
Jul 14, 2014 | 25.53 | 25.81 | 25.48 | 25.75 | 5,133,298 | +0.41(+1.60%) |
Jul 11, 2014 | 25.89 | 25.99 | 25.30 | 25.34 | 5,743,718 | -0.65(-2.49%) |
Jul 10, 2014 | 25.65 | 26.08 | 25.62 | 25.99 | 4,470,264 | -0.32(-1.22%) |
Jul 09, 2014 | 26.09 | 26.38 | 26.02 | 26.31 | 4,345,812 | +0.18(+0.71%) |
Jul 08, 2014 | 26.10 | 26.24 | 25.74 | 26.12 | 5,859,704 | -0.04(-0.14%) |
Jul 07, 2014 | 26.17 | 26.27 | 25.97 | 26.16 | 4,753,044 | -0.34(-1.28%) |
Jul 03, 2014 | 26.45 | 26.50 | 26.50 | 26.50 | 2,598,946 | -0.01(-0.05%) |
Jul 02, 2014 | 26.38 | 26.53 | 26.29 | 26.51 | 4,279,215 | +0.22(+0.82%) |
Jul 01, 2014 | 26.22 | 26.36 | 26.10 | 26.29 | 3,310,234 | +0.07(+0.28%) |
Jun 30, 2014 | 26.26 | 26.31 | 26.04 | 26.22 | 4,869,244 | -0.03(-0.12%) |
Jun 27, 2014 | 26.18 | 26.28 | 26.05 | 26.25 | 2,994,358 | +0.15(+0.57%) |
Jun 26, 2014 | 25.65 | 26.11 | 25.53 | 26.10 | 5,530,964 | +0.44(+1.73%) |
Jun 25, 2014 | 25.52 | 25.95 | 25.51 | 25.66 | 6,918,542 | +0.12(+0.48%) |
Jun 24, 2014 | 26.49 | 26.53 | 25.50 | 25.54 | 7,345,218 | -0.99(-3.73%) |
Jun 23, 2014 | 26.36 | 26.57 | 26.26 | 26.53 | 4,490,112 | +0.13(+0.49%) |
Jun 20, 2014 | 26.29 | 26.48 | 26.26 | 26.40 | 5,563,813 | +0.30(+1.15%) |
Jun 19, 2014 | 26.28 | 26.34 | 25.99 | 26.10 | 7,445,287 | -0.16(-0.61%) |
Jun 18, 2014 | 26.25 | 26.35 | 26.00 | 26.26 | 6,273,279 | +0.02(+0.07%) |
Jun 17, 2014 | 26.45 | 26.47 | 26.11 | 26.24 | 5,828,105 | -0.31(-1.18%) |
Jun 16, 2014 | 26.31 | 26.75 | 26.31 | 26.55 | 8,491,585 | +0.30(+1.12%) |
Jun 13, 2014 | 25.76 | 26.29 | 25.75 | 26.26 | 10,061,663 | +0.54(+2.08%) |
Jun 12, 2014 | 25.27 | 25.78 | 25.27 | 25.72 | 10,860,522 | +0.74(+2.98%) |
Jun 11, 2014 | 24.69 | 25.05 | 24.60 | 24.98 | 6,110,238 | +0.36(+1.45%) |
Jun 10, 2014 | 24.50 | 24.70 | 24.36 | 24.62 | 4,899,474 | +0.52(+2.14%) |
Jun 06, 2014 | 23.89 | 24.10 | 23.85 | 24.10 | 3,028,997 | +0.25(+1.06%) |
Jun 05, 2014 | 23.88 | 23.97 | 23.69 | 23.85 | 3,806,800 | -0.06(-0.23%) |
Jun 04, 2014 | 23.74 | 24.01 | 23.60 | 23.91 | 4,551,040 | +0.10(+0.41%) |
Jun 03, 2014 | 23.67 | 23.84 | 23.64 | 23.81 | 4,163,505 | +0.07(+0.31%) |