Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.26 | 23.65 | 22.89 | 23.39 | 3,333,640 | +0.04(+0.16%) |
Apr 29, 2015 | 22.93 | 23.49 | 22.89 | 23.36 | 3,218,075 | +0.34(+1.47%) |
Apr 28, 2015 | 22.75 | 23.08 | 22.47 | 23.02 | 1,733,080 | +0.33(+1.44%) |
Apr 27, 2015 | 22.89 | 23.10 | 22.56 | 22.69 | 2,292,364 | -0.10(-0.45%) |
Apr 24, 2015 | 22.83 | 22.91 | 22.63 | 22.80 | 1,753,162 | -0.07(-0.32%) |
Apr 23, 2015 | 22.89 | 23.05 | 22.72 | 22.87 | 1,831,379 | -0.16(-0.68%) |
Apr 22, 2015 | 22.91 | 23.19 | 22.54 | 23.03 | 3,233,650 | +0.56(+2.48%) |
Apr 21, 2015 | 22.52 | 22.80 | 22.24 | 22.47 | 3,093,201 | -0.20(-0.89%) |
Apr 20, 2015 | 22.70 | 22.79 | 22.45 | 22.67 | 3,309,175 | +0.06(+0.26%) |
Apr 17, 2015 | 22.78 | 22.98 | 22.54 | 22.61 | 2,198,056 | -0.32(-1.40%) |
Apr 16, 2015 | 23.03 | 23.10 | 22.72 | 22.94 | 1,742,166 | -0.12(-0.50%) |
Apr 15, 2015 | 22.62 | 23.21 | 22.49 | 23.05 | 2,455,464 | +0.40(+1.75%) |
Apr 14, 2015 | 22.75 | 22.84 | 22.51 | 22.65 | 1,579,784 | -0.17(-0.76%) |
Apr 13, 2015 | 22.58 | 22.95 | 22.53 | 22.83 | 1,890,658 | +0.26(+1.17%) |
Apr 10, 2015 | 22.72 | 22.82 | 22.44 | 22.56 | 1,344,466 | -0.17(-0.74%) |
Apr 09, 2015 | 22.48 | 22.78 | 22.34 | 22.73 | 2,434,513 | +0.22(+0.97%) |
Apr 08, 2015 | 22.47 | 22.64 | 22.27 | 22.51 | 2,627,608 | +0.05(+0.22%) |
Apr 07, 2015 | 22.13 | 22.58 | 22.12 | 22.46 | 2,293,605 | +0.26(+1.15%) |
Apr 06, 2015 | 22.12 | 22.32 | 22.12 | 22.21 | 1,883,876 | -0.17(-0.77%) |
Apr 02, 2015 | 22.19 | 22.38 | 22.38 | 22.38 | 1,773,970 | +0.15(+0.67%) |
Apr 01, 2015 | 22.30 | 22.34 | 21.99 | 22.23 | 1,862,374 | -0.06(-0.26%) |
Mar 31, 2015 | 22.15 | 22.34 | 22.01 | 22.29 | 1,719,049 | +0.00(+0.00%) |
Mar 30, 2015 | 21.94 | 22.41 | 21.88 | 22.29 | 1,924,312 | +0.48(+2.20%) |
Mar 27, 2015 | 21.97 | 21.97 | 21.62 | 21.81 | 1,955,743 | -0.26(-1.16%) |
Mar 26, 2015 | 21.78 | 22.12 | 21.59 | 22.07 | 2,990,956 | +0.21(+0.94%) |
Mar 25, 2015 | 22.42 | 22.42 | 21.85 | 21.86 | 1,694,307 | -0.50(-2.25%) |
Mar 24, 2015 | 22.46 | 22.48 | 22.27 | 22.37 | 2,368,347 | -0.14(-0.62%) |
Mar 23, 2015 | 22.66 | 22.73 | 22.42 | 22.51 | 2,171,531 | -0.16(-0.69%) |
Mar 20, 2015 | 22.13 | 22.68 | 22.06 | 22.66 | 5,166,030 | +0.78(+3.55%) |
Mar 19, 2015 | 22.34 | 22.40 | 21.80 | 21.89 | 3,615,113 | -0.52(-2.30%) |
Mar 18, 2015 | 22.51 | 22.75 | 22.11 | 22.40 | 4,574,025 | -0.18(-0.79%) |
Mar 17, 2015 | 22.44 | 22.61 | 22.34 | 22.58 | 4,848,696 | -0.07(-0.33%) |
Mar 16, 2015 | 22.79 | 22.92 | 22.46 | 22.65 | 4,057,360 | -0.12(-0.54%) |
Mar 13, 2015 | 23.13 | 23.13 | 22.46 | 22.78 | 3,252,189 | -0.37(-1.60%) |
Mar 12, 2015 | 22.65 | 23.22 | 22.51 | 23.15 | 5,534,736 | +0.79(+3.55%) |
Mar 11, 2015 | 21.94 | 22.39 | 21.88 | 22.36 | 4,019,810 | +0.44(+2.00%) |
Mar 10, 2015 | 22.37 | 22.53 | 21.92 | 21.92 | 3,601,905 | -0.75(-3.31%) |
Mar 09, 2015 | 22.56 | 22.78 | 22.47 | 22.67 | 2,092,507 | +0.10(+0.44%) |
Mar 06, 2015 | 22.16 | 22.91 | 22.16 | 22.57 | 5,874,847 | -0.07(-0.29%) |
Mar 05, 2015 | 22.58 | 22.66 | 22.19 | 22.64 | 2,820,716 | +0.15(+0.68%) |
Mar 04, 2015 | 22.31 | 22.49 | 22.04 | 22.49 | 3,904,078 | +0.19(+0.87%) |
Mar 03, 2015 | 22.09 | 22.42 | 22.09 | 22.29 | 3,921,648 | -0.09(-0.41%) |
Mar 02, 2015 | 22.02 | 22.39 | 21.89 | 22.38 | 2,545,715 | +0.31(+1.40%) |
Feb 27, 2015 | 21.90 | 22.25 | 21.75 | 22.07 | 3,108,520 | +0.25(+1.15%) |
Feb 26, 2015 | 21.79 | 21.90 | 21.65 | 21.82 | 1,640,089 | -0.02(-0.11%) |
Feb 25, 2015 | 21.84 | 21.91 | 21.80 | 21.85 | 1,230,954 | +0.00(+0.00%) |
Feb 24, 2015 | 21.73 | 22.05 | 21.65 | 21.85 | 2,737,290 | +0.12(+0.57%) |
Feb 23, 2015 | 21.64 | 21.75 | 21.52 | 21.72 | 2,786,248 | -0.02(-0.08%) |
Feb 20, 2015 | 21.33 | 21.83 | 21.10 | 21.74 | 2,279,594 | +0.31(+1.43%) |
Feb 19, 2015 | 21.34 | 21.63 | 21.08 | 21.43 | 2,179,235 | -0.07(-0.31%) |
Feb 18, 2015 | 21.84 | 21.94 | 21.45 | 21.50 | 1,840,040 | -0.46(-2.09%) |
Feb 17, 2015 | 21.67 | 21.98 | 21.50 | 21.96 | 2,515,471 | +0.23(+1.05%) |
Feb 13, 2015 | 21.78 | 21.73 | 21.73 | 21.73 | 2,079,443 | +0.04(+0.19%) |
Feb 12, 2015 | 21.20 | 21.73 | 21.06 | 21.69 | 3,076,514 | +0.63(+2.98%) |
Feb 11, 2015 | 21.09 | 21.28 | 20.90 | 21.06 | 2,523,083 | -0.13(-0.62%) |
Feb 10, 2015 | 21.34 | 21.42 | 21.10 | 21.19 | 2,343,985 | -0.11(-0.50%) |
Feb 09, 2015 | 21.37 | 21.64 | 21.28 | 21.30 | 2,851,542 | -0.24(-1.11%) |
Feb 06, 2015 | 21.50 | 22.04 | 21.46 | 21.54 | 4,402,223 | +0.32(+1.52%) |
Feb 05, 2015 | 20.50 | 21.25 | 20.50 | 21.22 | 3,728,738 | +0.73(+3.55%) |
Feb 04, 2015 | 20.76 | 20.99 | 20.45 | 20.49 | 3,267,651 | -0.40(-1.90%) |
Feb 03, 2015 | 20.52 | 21.00 | 20.45 | 20.89 | 3,612,410 | +0.56(+2.76%) |
Feb 02, 2015 | 19.91 | 20.39 | 19.73 | 20.33 | 3,377,875 | +0.54(+2.75%) |
Jan 30, 2015 | 19.79 | 20.13 | 19.58 | 19.78 | 3,005,897 | -0.24(-1.18%) |
Jan 29, 2015 | 19.75 | 20.05 | 19.58 | 20.02 | 3,328,756 | +0.31(+1.57%) |
Jan 28, 2015 | 20.47 | 20.97 | 19.70 | 19.71 | 3,419,182 | -0.69(-3.40%) |
Jan 27, 2015 | 20.03 | 20.71 | 19.63 | 20.40 | 5,479,827 | -0.34(-1.63%) |
Jan 26, 2015 | 20.36 | 20.76 | 20.24 | 20.74 | 4,668,752 | +0.26(+1.25%) |
Jan 23, 2015 | 20.81 | 20.97 | 20.45 | 20.48 | 1,925,103 | -0.38(-1.82%) |
Jan 22, 2015 | 20.33 | 20.97 | 20.26 | 20.86 | 3,635,604 | +0.68(+3.35%) |
Jan 21, 2015 | 20.10 | 20.44 | 20.00 | 20.19 | 2,668,247 | +0.05(+0.25%) |
Jan 20, 2015 | 20.53 | 20.62 | 20.10 | 20.14 | 2,862,374 | -0.32(-1.57%) |
Jan 16, 2015 | 20.20 | 20.49 | 20.19 | 20.46 | 4,193,970 | +0.24(+1.18%) |
Jan 15, 2015 | 20.48 | 20.62 | 20.02 | 20.22 | 3,989,171 | -0.25(-1.21%) |
Jan 14, 2015 | 20.52 | 20.76 | 20.14 | 20.47 | 4,992,025 | -0.36(-1.70%) |
Jan 13, 2015 | 21.27 | 21.45 | 20.62 | 20.82 | 4,508,615 | -0.36(-1.70%) |
Jan 12, 2015 | 21.46 | 21.48 | 21.10 | 21.18 | 2,329,800 | -0.33(-1.55%) |
Jan 09, 2015 | 22.14 | 22.28 | 21.45 | 21.52 | 2,273,556 | -0.62(-2.80%) |
Jan 08, 2015 | 22.04 | 22.25 | 21.95 | 22.13 | 2,218,352 | +0.31(+1.42%) |
Jan 07, 2015 | 21.81 | 22.02 | 21.55 | 21.82 | 3,342,819 | +0.20(+0.94%) |
Jan 06, 2015 | 22.46 | 22.56 | 21.45 | 21.62 | 11,017,638 | -0.86(-3.82%) |
Jan 05, 2015 | 23.31 | 23.31 | 22.43 | 22.48 | 6,452,087 | -0.88(-3.75%) |
Jan 02, 2015 | 23.67 | 23.71 | 23.16 | 23.36 | 2,784,765 | -0.18(-0.77%) |
Dec 31, 2014 | 23.68 | 23.54 | 23.54 | 23.54 | 1,781,480 | -0.13(-0.56%) |
Dec 30, 2014 | 23.62 | 23.78 | 23.46 | 23.67 | 1,159,981 | -0.04(-0.17%) |
Dec 29, 2014 | 23.46 | 23.85 | 23.45 | 23.71 | 1,939,953 | +0.13(+0.56%) |
Dec 26, 2014 | 23.63 | 23.71 | 23.52 | 23.58 | 1,229,357 | +0.03(+0.14%) |
Dec 24, 2014 | 23.57 | 23.55 | 23.55 | 23.55 | 1,425,378 | -0.01(-0.03%) |
Dec 23, 2014 | 23.39 | 23.65 | 23.28 | 23.55 | 2,670,561 | +0.29(+1.24%) |
Dec 22, 2014 | 23.46 | 23.52 | 23.13 | 23.27 | 2,403,441 | -0.17(-0.74%) |
Dec 19, 2014 | 23.32 | 23.59 | 23.07 | 23.44 | 11,933,821 | +0.16(+0.67%) |
Dec 18, 2014 | 23.07 | 23.28 | 22.86 | 23.28 | 2,827,639 | +0.62(+2.73%) |
Dec 17, 2014 | 22.13 | 22.70 | 22.07 | 22.66 | 4,321,156 | +0.59(+2.66%) |
Dec 16, 2014 | 22.10 | 22.51 | 21.87 | 22.08 | 4,456,572 | -0.07(-0.30%) |
Dec 15, 2014 | 22.37 | 22.64 | 22.13 | 22.14 | 3,606,775 | -0.13(-0.59%) |
Dec 12, 2014 | 22.47 | 22.56 | 22.24 | 22.27 | 3,556,193 | -0.36(-1.57%) |
Dec 11, 2014 | 22.88 | 23.03 | 22.57 | 22.63 | 3,200,203 | -0.09(-0.40%) |
Dec 10, 2014 | 23.36 | 23.46 | 22.67 | 22.72 | 3,278,049 | -0.62(-2.67%) |
Dec 09, 2014 | 23.20 | 23.36 | 22.34 | 23.34 | 3,892,724 | -0.18(-0.75%) |
Dec 08, 2014 | 23.63 | 23.72 | 23.28 | 23.52 | 4,578,299 | -0.09(-0.38%) |
Dec 05, 2014 | 23.13 | 23.94 | 23.09 | 23.61 | 6,012,668 | +0.64(+2.80%) |
Dec 04, 2014 | 22.73 | 23.10 | 22.73 | 22.97 | 1,570,655 | -0.03(-0.14%) |
Dec 03, 2014 | 22.67 | 23.17 | 22.65 | 23.00 | 2,060,561 | +0.27(+1.20%) |
Dec 02, 2014 | 22.55 | 22.94 | 22.46 | 22.73 | 2,145,002 | +0.22(+0.99%) |
Dec 01, 2014 | 23.04 | 23.08 | 22.22 | 22.51 | 4,778,284 | -0.66(-2.85%) |
Nov 28, 2014 | 23.92 | 23.94 | 23.08 | 23.17 | 2,139,319 | -0.69(-2.87%) |
Nov 26, 2014 | 23.93 | 23.85 | 23.85 | 23.85 | 1,074,605 | -0.10(-0.43%) |
Nov 25, 2014 | 24.18 | 24.25 | 23.90 | 23.95 | 2,963,263 | -0.26(-1.07%) |
Nov 24, 2014 | 24.18 | 24.36 | 24.08 | 24.21 | 1,598,018 | +0.12(+0.51%) |
Nov 21, 2014 | 24.12 | 24.32 | 24.01 | 24.09 | 3,631,337 | +0.16(+0.66%) |
Nov 20, 2014 | 23.49 | 23.94 | 23.43 | 23.93 | 2,239,958 | +0.26(+1.08%) |
Nov 19, 2014 | 23.95 | 23.99 | 23.65 | 23.68 | 2,117,069 | -0.26(-1.09%) |
Nov 18, 2014 | 23.88 | 24.06 | 23.88 | 23.94 | 1,295,274 | +0.09(+0.36%) |
Nov 17, 2014 | 23.99 | 24.03 | 23.69 | 23.85 | 2,378,268 | -0.21(-0.86%) |
Nov 14, 2014 | 24.19 | 24.32 | 23.94 | 24.06 | 1,947,932 | -0.12(-0.48%) |
Nov 13, 2014 | 24.59 | 24.71 | 24.10 | 24.17 | 2,591,510 | -0.40(-1.61%) |
Nov 12, 2014 | 24.29 | 24.59 | 24.29 | 24.57 | 1,756,371 | +0.14(+0.57%) |
Nov 11, 2014 | 24.51 | 24.58 | 24.36 | 24.43 | 1,320,480 | -0.07(-0.27%) |
Nov 10, 2014 | 24.43 | 24.64 | 24.30 | 24.50 | 1,900,064 | +0.00(+0.00%) |
Nov 07, 2014 | 24.43 | 24.61 | 24.37 | 24.50 | 1,804,907 | -0.02(-0.07%) |
Nov 06, 2014 | 24.39 | 24.56 | 24.23 | 24.51 | 1,696,523 | +0.16(+0.64%) |
Nov 05, 2014 | 24.49 | 24.55 | 24.28 | 24.36 | 2,424,224 | +0.10(+0.41%) |
Nov 04, 2014 | 23.95 | 24.27 | 23.82 | 24.26 | 2,948,928 | +0.26(+1.10%) |
Nov 03, 2014 | 23.94 | 24.16 | 23.84 | 23.99 | 1,714,266 | +0.07(+0.31%) |
Oct 31, 2014 | 23.83 | 23.94 | 23.74 | 23.92 | 2,743,709 | +0.24(+1.01%) |
Oct 30, 2014 | 23.64 | 23.86 | 23.47 | 23.68 | 1,813,696 | -0.08(-0.35%) |
Oct 29, 2014 | 23.46 | 23.81 | 23.25 | 23.76 | 2,535,467 | +0.31(+1.30%) |
Oct 28, 2014 | 22.89 | 23.46 | 22.71 | 23.46 | 2,208,505 | +0.63(+2.75%) |
Oct 27, 2014 | 22.70 | 22.85 | 22.73 | 22.83 | 2,485,138 | +0.10(+0.44%) |
Oct 24, 2014 | 22.69 | 22.83 | 22.49 | 22.73 | 2,696,366 | +0.07(+0.33%) |
Oct 23, 2014 | 22.54 | 22.96 | 22.54 | 22.65 | 3,584,547 | +0.30(+1.33%) |
Oct 22, 2014 | 22.56 | 22.67 | 22.35 | 22.36 | 2,927,844 | -0.10(-0.46%) |
Oct 21, 2014 | 21.71 | 22.54 | 21.56 | 22.46 | 7,443,299 | +0.80(+3.72%) |
Oct 20, 2014 | 21.66 | 21.79 | 21.55 | 21.66 | 4,088,761 | -0.08(-0.38%) |
Oct 17, 2014 | 21.90 | 21.98 | 21.54 | 21.74 | 4,281,459 | +0.11(+0.50%) |
Oct 16, 2014 | 20.81 | 21.69 | 20.66 | 21.63 | 3,570,764 | +0.20(+0.92%) |
Oct 15, 2014 | 21.63 | 21.79 | 20.81 | 21.43 | 8,655,402 | -0.59(-2.66%) |
Oct 14, 2014 | 22.36 | 22.52 | 21.89 | 22.02 | 5,628,090 | -0.26(-1.15%) |
Oct 13, 2014 | 22.61 | 22.78 | 22.25 | 22.27 | 3,120,428 | -0.29(-1.28%) |
Oct 10, 2014 | 22.80 | 23.06 | 22.56 | 22.56 | 2,873,983 | -0.26(-1.12%) |
Oct 09, 2014 | 23.33 | 23.36 | 22.82 | 22.82 | 3,083,835 | -0.57(-2.44%) |
Oct 08, 2014 | 23.08 | 23.43 | 22.96 | 23.39 | 3,093,553 | +0.26(+1.14%) |
Oct 07, 2014 | 23.48 | 23.61 | 23.12 | 23.13 | 3,206,110 | -0.48(-2.03%) |
Oct 06, 2014 | 23.88 | 23.98 | 23.60 | 23.60 | 2,028,484 | -0.21(-0.90%) |
Oct 03, 2014 | 23.77 | 23.92 | 23.69 | 23.82 | 2,490,160 | +0.27(+1.16%) |
Oct 02, 2014 | 23.51 | 23.65 | 23.15 | 23.55 | 3,114,208 | -0.02(-0.07%) |
Oct 01, 2014 | 23.97 | 24.01 | 23.49 | 23.56 | 3,069,255 | -0.43(-1.79%) |
Sep 30, 2014 | 24.09 | 24.17 | 23.90 | 23.99 | 3,397,429 | -0.11(-0.45%) |
Sep 29, 2014 | 23.92 | 24.14 | 23.83 | 24.10 | 2,832,714 | -0.03(-0.14%) |
Sep 26, 2014 | 23.90 | 24.20 | 23.84 | 24.13 | 2,875,390 | +0.26(+1.07%) |
Sep 25, 2014 | 24.09 | 24.11 | 23.66 | 23.88 | 3,431,259 | -0.31(-1.30%) |
Sep 24, 2014 | 24.22 | 24.33 | 24.01 | 24.19 | 2,376,257 | +0.02(+0.10%) |
Sep 23, 2014 | 24.39 | 24.50 | 24.10 | 24.17 | 4,535,337 | -0.31(-1.28%) |
Sep 22, 2014 | 24.78 | 24.94 | 24.46 | 24.48 | 3,643,216 | -0.30(-1.20%) |
Sep 19, 2014 | 25.05 | 25.14 | 24.59 | 24.78 | 6,493,837 | +0.12(+0.47%) |
Sep 18, 2014 | 24.48 | 24.88 | 24.39 | 24.66 | 4,875,863 | +0.28(+1.15%) |
Sep 17, 2014 | 24.17 | 24.62 | 24.02 | 24.38 | 3,722,528 | +0.28(+1.16%) |
Sep 16, 2014 | 24.25 | 24.42 | 24.07 | 24.10 | 3,315,612 | -0.21(-0.87%) |
Sep 15, 2014 | 24.44 | 24.44 | 24.21 | 24.31 | 2,990,581 | -0.11(-0.46%) |
Sep 12, 2014 | 24.20 | 24.48 | 24.05 | 24.42 | 3,100,516 | +0.24(+0.99%) |
Sep 11, 2014 | 24.20 | 24.20 | 23.94 | 24.18 | 2,651,145 | +0.12(+0.48%) |
Sep 10, 2014 | 23.49 | 24.10 | 23.49 | 24.07 | 2,613,016 | +0.36(+1.53%) |
Sep 09, 2014 | 23.80 | 23.82 | 23.46 | 23.70 | 1,984,216 | -0.21(-0.90%) |
Sep 08, 2014 | 23.94 | 24.12 | 23.88 | 23.92 | 2,370,095 | -0.08(-0.34%) |
Sep 05, 2014 | 24.04 | 24.04 | 23.72 | 24.00 | 2,773,470 | -0.13(-0.55%) |
Sep 04, 2014 | 24.20 | 24.38 | 24.08 | 24.13 | 2,397,887 | +0.01(+0.03%) |
Sep 03, 2014 | 24.36 | 24.37 | 24.04 | 24.12 | 2,914,472 | -0.12(-0.48%) |
Sep 02, 2014 | 24.17 | 24.32 | 24.07 | 24.24 | 2,169,362 | +0.18(+0.76%) |
Aug 29, 2014 | 24.16 | 24.06 | 24.06 | 24.06 | 2,864,806 | +0.00(+0.00%) |
Aug 28, 2014 | 24.10 | 24.20 | 23.92 | 24.06 | 2,450,098 | -0.17(-0.68%) |
Aug 27, 2014 | 24.24 | 24.33 | 23.99 | 24.22 | 3,428,035 | +0.07(+0.31%) |
Aug 26, 2014 | 24.12 | 24.25 | 24.05 | 24.15 | 1,524,263 | +0.08(+0.34%) |
Aug 25, 2014 | 23.88 | 24.25 | 23.88 | 24.07 | 1,626,053 | +0.09(+0.38%) |
Aug 22, 2014 | 23.87 | 24.13 | 23.73 | 23.98 | 3,102,137 | +0.02(+0.10%) |
Aug 21, 2014 | 23.60 | 24.01 | 23.40 | 23.95 | 4,260,435 | +0.30(+1.26%) |
Aug 20, 2014 | 23.43 | 23.71 | 23.30 | 23.65 | 2,451,755 | +0.23(+0.99%) |
Aug 19, 2014 | 23.46 | 23.58 | 23.41 | 23.42 | 1,827,996 | -0.08(-0.35%) |
Aug 18, 2014 | 23.33 | 23.63 | 23.28 | 23.50 | 1,699,723 | +0.29(+1.26%) |
Aug 15, 2014 | 23.37 | 23.41 | 23.08 | 23.21 | 1,895,337 | -0.08(-0.35%) |
Aug 14, 2014 | 23.12 | 23.35 | 23.06 | 23.29 | 1,528,043 | +0.19(+0.84%) |
Aug 13, 2014 | 22.76 | 23.05 | 22.73 | 23.10 | 2,829,328 | +0.16(+0.68%) |
Aug 12, 2014 | 22.96 | 23.09 | 22.80 | 22.94 | 2,172,887 | -0.05(-0.22%) |
Aug 11, 2014 | 23.04 | 23.22 | 22.95 | 22.99 | 1,689,289 | -0.07(-0.32%) |
Aug 08, 2014 | 22.83 | 23.08 | 22.65 | 23.07 | 3,180,776 | +0.32(+1.42%) |
Aug 07, 2014 | 23.15 | 23.26 | 22.71 | 22.75 | 4,036,956 | -0.36(-1.54%) |
Aug 06, 2014 | 23.08 | 23.34 | 22.96 | 23.10 | 3,328,703 | -0.04(-0.18%) |
Aug 05, 2014 | 23.08 | 23.48 | 23.08 | 23.14 | 3,446,902 | -0.08(-0.36%) |
Aug 04, 2014 | 23.38 | 23.53 | 23.11 | 23.22 | 5,243,415 | -0.19(-0.81%) |
Aug 01, 2014 | 23.69 | 23.94 | 23.33 | 23.41 | 6,750,115 | -0.38(-1.60%) |
Jul 31, 2014 | 23.83 | 24.07 | 23.76 | 23.79 | 5,231,497 | -0.20(-0.83%) |
Jul 30, 2014 | 24.15 | 24.47 | 23.93 | 23.99 | 8,775,856 | -0.22(-0.92%) |
Jul 29, 2014 | 24.44 | 24.50 | 24.23 | 24.21 | 6,774,878 | -0.07(-0.31%) |
Jul 28, 2014 | 24.85 | 24.86 | 24.19 | 24.29 | 18,279,600 | -0.53(-2.13%) |
Jul 25, 2014 | 24.97 | 25.16 | 24.58 | 24.82 | 5,648,673 | +0.47(+1.93%) |
Jul 24, 2014 | 24.07 | 24.39 | 24.07 | 24.35 | 1,262,638 | +0.36(+1.51%) |
Jul 23, 2014 | 24.04 | 24.10 | 23.90 | 23.98 | 1,640,721 | -0.08(-0.34%) |
Jul 22, 2014 | 23.97 | 24.18 | 23.61 | 24.07 | 3,398,139 | +0.42(+1.78%) |
Jul 21, 2014 | 23.60 | 23.79 | 23.52 | 23.65 | 1,541,508 | -0.12(-0.49%) |
Jul 18, 2014 | 23.75 | 23.97 | 23.57 | 23.76 | 1,791,721 | +0.21(+0.91%) |
Jul 17, 2014 | 24.09 | 24.09 | 23.45 | 23.55 | 3,463,643 | -0.61(-2.53%) |
Jul 16, 2014 | 24.31 | 24.36 | 24.10 | 24.16 | 1,581,593 | -0.17(-0.68%) |
Jul 15, 2014 | 24.48 | 24.66 | 24.04 | 24.32 | 3,040,106 | -0.06(-0.24%) |
Jul 14, 2014 | 24.69 | 24.80 | 24.35 | 24.38 | 1,797,381 | -0.14(-0.57%) |
Jul 11, 2014 | 24.11 | 24.55 | 23.96 | 24.52 | 2,018,571 | +0.27(+1.12%) |
Jul 10, 2014 | 24.21 | 24.36 | 24.14 | 24.25 | 2,355,985 | -0.31(-1.24%) |
Jul 09, 2014 | 25.50 | 25.50 | 24.31 | 24.55 | 2,154,899 | +0.29(+1.19%) |
Jul 08, 2014 | 24.53 | 24.55 | 24.21 | 24.26 | 2,050,031 | -0.31(-1.28%) |
Jul 07, 2014 | 24.54 | 24.60 | 24.28 | 24.58 | 2,406,566 | +0.00(+0.00%) |
Jul 03, 2014 | 24.45 | 24.58 | 24.58 | 24.58 | 1,729,639 | +0.36(+1.47%) |
Jul 02, 2014 | 24.38 | 24.53 | 24.14 | 24.22 | 1,716,938 | -0.13(-0.54%) |
Jul 01, 2014 | 24.36 | 24.66 | 24.31 | 24.36 | 2,226,837 | +0.02(+0.10%) |
Jun 30, 2014 | 24.44 | 24.52 | 24.24 | 24.33 | 1,645,977 | -0.14(-0.57%) |
Jun 27, 2014 | 24.51 | 24.65 | 24.40 | 24.47 | 2,613,237 | -0.11(-0.44%) |
Jun 26, 2014 | 24.40 | 24.61 | 24.15 | 24.58 | 1,357,466 | +0.11(+0.44%) |
Jun 25, 2014 | 24.36 | 24.60 | 24.17 | 24.47 | 2,376,386 | +0.02(+0.10%) |
Jun 24, 2014 | 24.73 | 25.04 | 24.40 | 24.45 | 2,073,166 | -0.36(-1.43%) |
Jun 23, 2014 | 24.82 | 24.92 | 24.64 | 24.80 | 1,866,130 | -0.06(-0.23%) |
Jun 20, 2014 | 24.73 | 25.09 | 24.71 | 24.86 | 4,139,322 | +0.30(+1.21%) |
Jun 19, 2014 | 24.62 | 24.65 | 24.34 | 24.56 | 1,116,470 | -0.05(-0.20%) |
Jun 18, 2014 | 24.58 | 24.65 | 24.38 | 24.61 | 2,510,305 | +0.03(+0.13%) |
Jun 17, 2014 | 24.07 | 24.66 | 24.03 | 24.58 | 3,263,179 | +0.49(+2.02%) |
Jun 16, 2014 | 24.36 | 24.45 | 24.03 | 24.09 | 1,609,371 | -0.36(-1.49%) |
Jun 13, 2014 | 24.50 | 24.71 | 24.33 | 24.45 | 1,961,661 | +0.06(+0.24%) |
Jun 12, 2014 | 24.58 | 24.85 | 24.35 | 24.40 | 2,679,304 | -0.23(-0.94%) |
Jun 11, 2014 | 24.69 | 24.75 | 24.52 | 24.63 | 1,246,643 | -0.22(-0.90%) |
Jun 10, 2014 | 24.81 | 24.96 | 24.60 | 24.85 | 1,016,944 | +0.26(+1.04%) |
Jun 06, 2014 | 24.22 | 24.63 | 24.19 | 24.59 | 2,609,401 | +0.38(+1.57%) |
Jun 05, 2014 | 23.84 | 24.27 | 23.69 | 24.21 | 1,440,936 | +0.36(+1.52%) |
Jun 04, 2014 | 23.82 | 24.04 | 23.77 | 23.85 | 1,089,898 | -0.06(-0.24%) |
Jun 03, 2014 | 23.66 | 24.05 | 23.61 | 23.91 | 1,327,244 | +0.10(+0.42%) |
Jun 02, 2014 | 23.62 | 23.86 | 23.34 | 23.81 | 2,053,829 | +0.21(+0.87%) |
May 30, 2014 | 23.50 | 23.78 | 23.37 | 23.60 | 1,062,033 | -0.01(-0.03%) |
May 29, 2014 | 23.56 | 23.66 | 23.41 | 23.61 | 1,448,582 | +0.11(+0.46%) |
May 28, 2014 | 23.49 | 23.64 | 23.32 | 23.50 | 1,882,057 | -0.02(-0.11%) |
May 27, 2014 | 23.53 | 23.83 | 23.46 | 23.53 | 1,812,954 | +0.06(+0.25%) |
May 23, 2014 | 23.53 | 23.47 | 23.47 | 23.47 | 1,203,964 | +0.03(+0.14%) |
May 22, 2014 | 23.43 | 23.63 | 23.36 | 23.44 | 873,036 | +0.00(+0.00%) |
May 21, 2014 | 23.41 | 23.63 | 23.29 | 23.44 | 1,525,199 | +0.16(+0.67%) |
May 20, 2014 | 23.29 | 23.37 | 23.04 | 23.28 | 1,939,783 | -0.08(-0.35%) |
May 19, 2014 | 23.03 | 23.47 | 23.03 | 23.36 | 1,328,552 | +0.23(+1.00%) |
May 16, 2014 | 23.17 | 23.27 | 22.83 | 23.13 | 1,880,299 | -0.21(-0.88%) |
May 15, 2014 | 23.36 | 23.50 | 22.84 | 23.34 | 2,164,055 | -0.12(-0.53%) |
May 14, 2014 | 24.07 | 24.33 | 23.40 | 23.46 | 2,366,698 | -0.67(-2.77%) |
May 13, 2014 | 24.41 | 24.45 | 24.08 | 24.13 | 1,979,028 | -0.31(-1.28%) |
May 12, 2014 | 24.02 | 24.49 | 24.02 | 24.45 | 7,510,678 | +0.47(+1.96%) |
May 09, 2014 | 24.00 | 24.18 | 23.86 | 23.98 | 2,673,803 | +0.06(+0.24%) |
May 08, 2014 | 23.67 | 24.20 | 23.67 | 23.92 | 2,752,259 | +0.17(+0.73%) |
May 07, 2014 | 23.43 | 23.77 | 23.38 | 23.74 | 2,204,718 | +0.39(+1.66%) |
May 06, 2014 | 23.75 | 23.81 | 23.22 | 23.36 | 2,865,409 | -0.37(-1.57%) |
May 05, 2014 | 23.71 | 23.78 | 23.41 | 23.73 | 3,779,194 | -0.08(-0.35%) |
May 02, 2014 | 23.60 | 24.24 | 23.60 | 23.81 | 2,147,419 | +0.19(+0.80%) |