Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.75 | 17.86 | 17.10 | 17.19 | 16,900,492 | -1.21(-6.60%) |
Apr 29, 2015 | 18.09 | 18.53 | 18.07 | 18.40 | 10,552,009 | +0.28(+1.56%) |
Apr 28, 2015 | 17.52 | 18.22 | 17.52 | 18.12 | 8,608,555 | +0.61(+3.49%) |
Apr 27, 2015 | 17.56 | 17.96 | 17.41 | 17.51 | 9,437,437 | +0.16(+0.89%) |
Apr 24, 2015 | 17.75 | 17.86 | 17.31 | 17.35 | 8,153,777 | -0.47(-2.61%) |
Apr 23, 2015 | 17.32 | 17.94 | 17.23 | 17.82 | 6,617,252 | +0.59(+3.44%) |
Apr 22, 2015 | 17.70 | 17.76 | 17.14 | 17.23 | 6,860,822 | -0.50(-2.83%) |
Apr 21, 2015 | 17.84 | 17.88 | 17.62 | 17.73 | 5,146,545 | -0.13(-0.72%) |
Apr 20, 2015 | 17.86 | 17.97 | 17.69 | 17.86 | 6,296,695 | -0.23(-1.26%) |
Apr 17, 2015 | 18.26 | 18.45 | 18.04 | 18.08 | 7,973,122 | -0.04(-0.20%) |
Apr 16, 2015 | 18.48 | 18.53 | 17.90 | 18.12 | 8,004,904 | -0.14(-0.75%) |
Apr 15, 2015 | 17.57 | 18.38 | 17.56 | 18.26 | 9,099,504 | +0.81(+4.66%) |
Apr 14, 2015 | 17.43 | 17.70 | 17.31 | 17.44 | 5,395,352 | +0.10(+0.58%) |
Apr 13, 2015 | 17.44 | 17.53 | 17.28 | 17.34 | 5,652,351 | -0.17(-0.98%) |
Apr 10, 2015 | 17.38 | 17.68 | 17.31 | 17.52 | 7,228,515 | +0.47(+2.77%) |
Apr 09, 2015 | 16.90 | 17.14 | 16.72 | 17.04 | 6,572,645 | -0.08(-0.48%) |
Apr 08, 2015 | 17.47 | 17.52 | 16.97 | 17.13 | 6,649,920 | -0.15(-0.89%) |
Apr 07, 2015 | 17.43 | 17.65 | 17.22 | 17.28 | 5,632,587 | -0.24(-1.40%) |
Apr 06, 2015 | 17.80 | 17.99 | 17.44 | 17.52 | 7,488,982 | +0.42(+2.44%) |
Apr 02, 2015 | 17.16 | 17.11 | 17.11 | 17.11 | 6,540,310 | -0.15(-0.84%) |
Apr 01, 2015 | 16.64 | 17.34 | 16.61 | 17.25 | 9,998,066 | +0.81(+4.91%) |
Mar 31, 2015 | 16.40 | 16.67 | 16.27 | 16.44 | 7,022,560 | -0.06(-0.39%) |
Mar 30, 2015 | 16.44 | 16.69 | 16.23 | 16.51 | 7,055,632 | -0.22(-1.30%) |
Mar 27, 2015 | 16.71 | 16.93 | 16.45 | 16.73 | 8,118,312 | -0.15(-0.91%) |
Mar 26, 2015 | 17.46 | 17.62 | 16.73 | 16.88 | 9,161,332 | -0.34(-1.95%) |
Mar 25, 2015 | 17.80 | 17.87 | 17.18 | 17.22 | 9,704,097 | -0.44(-2.52%) |
Mar 24, 2015 | 17.94 | 18.05 | 17.59 | 17.66 | 6,594,776 | -0.20(-1.12%) |
Mar 23, 2015 | 17.70 | 17.92 | 17.51 | 17.86 | 6,981,476 | +0.46(+2.66%) |
Mar 20, 2015 | 17.06 | 17.83 | 17.05 | 17.40 | 21,195,516 | +0.51(+3.01%) |
Mar 19, 2015 | 17.12 | 17.14 | 16.71 | 16.89 | 10,675,421 | -0.33(-1.90%) |
Mar 18, 2015 | 16.62 | 17.42 | 16.27 | 17.22 | 14,738,906 | +0.52(+3.10%) |
Mar 17, 2015 | 16.85 | 17.16 | 16.58 | 16.70 | 9,708,701 | -0.44(-2.59%) |
Mar 16, 2015 | 17.23 | 17.33 | 16.76 | 17.14 | 8,999,829 | +0.03(+0.16%) |
Mar 13, 2015 | 16.85 | 17.15 | 16.40 | 17.12 | 8,658,274 | +0.24(+1.45%) |
Mar 12, 2015 | 17.22 | 17.30 | 16.67 | 16.87 | 8,197,148 | -0.09(-0.53%) |
Mar 11, 2015 | 16.50 | 17.05 | 16.25 | 16.96 | 10,244,713 | +0.34(+2.07%) |
Mar 10, 2015 | 16.90 | 17.26 | 16.44 | 16.62 | 10,704,919 | -0.16(-0.95%) |
Mar 09, 2015 | 17.35 | 17.35 | 16.65 | 16.78 | 9,399,814 | -0.41(-2.36%) |
Mar 06, 2015 | 18.00 | 18.07 | 17.08 | 17.18 | 15,062,784 | -1.48(-7.93%) |
Mar 05, 2015 | 18.59 | 18.97 | 18.46 | 18.66 | 5,795,150 | +0.16(+0.88%) |
Mar 04, 2015 | 18.82 | 18.85 | 18.40 | 18.50 | 6,262,571 | -0.35(-1.87%) |
Mar 03, 2015 | 19.22 | 19.54 | 18.77 | 18.85 | 8,410,003 | -0.30(-1.55%) |
Mar 02, 2015 | 19.81 | 19.88 | 19.05 | 19.15 | 9,583,045 | -0.68(-3.41%) |
Feb 27, 2015 | 19.75 | 20.19 | 19.74 | 19.83 | 7,535,490 | +0.22(+1.10%) |
Feb 26, 2015 | 19.78 | 19.95 | 19.59 | 19.61 | 7,214,679 | +0.14(+0.69%) |
Feb 25, 2015 | 19.53 | 19.66 | 19.34 | 19.47 | 6,563,990 | +0.21(+1.08%) |
Feb 24, 2015 | 19.08 | 19.33 | 18.85 | 19.27 | 6,755,429 | -0.14(-0.70%) |
Feb 23, 2015 | 19.12 | 19.64 | 18.95 | 19.40 | 8,721,992 | +0.06(+0.33%) |
Feb 20, 2015 | 19.38 | 19.78 | 19.31 | 19.34 | 9,437,419 | +0.07(+0.37%) |
Feb 19, 2015 | 20.85 | 20.92 | 19.20 | 19.27 | 19,742,264 | -1.77(-8.40%) |
Feb 18, 2015 | 20.59 | 21.08 | 20.09 | 21.04 | 11,911,488 | +0.41(+1.97%) |
Feb 17, 2015 | 20.80 | 20.94 | 20.57 | 20.63 | 6,822,848 | -0.60(-2.85%) |
Feb 13, 2015 | 21.25 | 21.23 | 21.23 | 21.23 | 5,777,142 | +0.21(+0.99%) |
Feb 12, 2015 | 20.90 | 21.19 | 20.75 | 21.03 | 5,888,258 | +0.43(+2.10%) |
Feb 11, 2015 | 20.94 | 21.09 | 20.49 | 20.59 | 5,649,834 | -0.34(-1.64%) |
Feb 10, 2015 | 20.77 | 21.13 | 20.38 | 20.94 | 7,005,985 | -0.12(-0.55%) |
Feb 09, 2015 | 20.76 | 21.21 | 20.75 | 21.05 | 8,878,255 | +0.50(+2.45%) |
Feb 06, 2015 | 21.19 | 21.36 | 20.51 | 20.55 | 14,409,602 | -1.47(-6.69%) |
Feb 05, 2015 | 21.52 | 22.11 | 21.45 | 22.02 | 7,232,120 | +0.32(+1.49%) |
Feb 04, 2015 | 21.60 | 21.94 | 21.40 | 21.70 | 8,153,853 | +0.24(+1.13%) |
Feb 03, 2015 | 21.61 | 21.96 | 21.34 | 21.45 | 9,759,979 | -0.50(-2.29%) |
Feb 02, 2015 | 21.25 | 22.07 | 21.21 | 21.96 | 9,642,644 | +0.39(+1.79%) |
Jan 30, 2015 | 20.86 | 21.85 | 20.78 | 21.57 | 10,417,877 | +0.60(+2.87%) |
Jan 29, 2015 | 20.69 | 21.20 | 20.36 | 20.97 | 11,268,268 | -0.38(-1.77%) |
Jan 28, 2015 | 21.68 | 21.98 | 21.08 | 21.35 | 9,793,646 | -0.72(-3.25%) |
Jan 27, 2015 | 21.68 | 22.24 | 21.63 | 22.07 | 12,332,921 | +0.66(+3.10%) |
Jan 26, 2015 | 20.95 | 21.45 | 20.49 | 21.40 | 9,439,645 | -0.09(-0.42%) |
Jan 23, 2015 | 21.55 | 21.81 | 21.12 | 21.49 | 13,018,114 | -0.23(-1.07%) |
Jan 22, 2015 | 21.98 | 22.35 | 21.65 | 21.72 | 14,830,329 | -0.22(-0.98%) |
Jan 21, 2015 | 22.21 | 22.44 | 21.25 | 21.94 | 17,880,456 | +0.18(+0.82%) |
Jan 20, 2015 | 21.76 | 22.25 | 21.42 | 21.76 | 19,376,266 | +0.39(+1.81%) |
Jan 16, 2015 | 20.49 | 21.50 | 20.49 | 21.37 | 22,574,476 | +1.01(+4.94%) |
Jan 15, 2015 | 19.17 | 20.58 | 19.14 | 20.37 | 27,381,560 | +1.97(+10.68%) |
Jan 14, 2015 | 18.65 | 19.28 | 18.06 | 18.40 | 15,102,214 | +0.13(+0.74%) |
Jan 13, 2015 | 19.69 | 19.74 | 17.87 | 18.27 | 19,798,478 | -0.90(-4.69%) |
Jan 12, 2015 | 18.60 | 19.27 | 18.60 | 19.17 | 11,386,935 | +0.63(+3.37%) |
Jan 09, 2015 | 17.92 | 18.54 | 17.84 | 18.54 | 10,560,689 | +0.94(+5.33%) |
Jan 08, 2015 | 18.17 | 18.36 | 17.47 | 17.60 | 14,160,415 | -0.39(-2.18%) |
Jan 07, 2015 | 17.77 | 18.62 | 17.67 | 18.00 | 11,412,956 | -0.14(-0.79%) |
Jan 06, 2015 | 17.04 | 18.38 | 16.94 | 18.14 | 17,115,276 | +1.30(+7.75%) |
Jan 05, 2015 | 16.97 | 17.11 | 16.41 | 16.84 | 10,286,454 | +0.02(+0.11%) |
Jan 02, 2015 | 16.21 | 16.84 | 16.08 | 16.82 | 9,965,069 | +0.28(+1.67%) |
Dec 31, 2014 | 16.55 | 16.54 | 16.54 | 16.54 | 7,798,004 | -0.06(-0.38%) |
Dec 30, 2014 | 16.17 | 16.86 | 16.13 | 16.60 | 10,009,369 | +0.72(+4.56%) |
Dec 29, 2014 | 16.17 | 16.26 | 15.79 | 15.88 | 9,189,988 | -0.51(-3.11%) |
Dec 26, 2014 | 16.30 | 16.67 | 16.08 | 16.39 | 7,652,008 | +0.61(+3.85%) |
Dec 24, 2014 | 15.37 | 15.78 | 15.78 | 15.78 | 4,428,442 | +0.44(+2.85%) |
Dec 23, 2014 | 15.58 | 16.04 | 15.28 | 15.34 | 7,333,773 | -0.17(-1.09%) |
Dec 22, 2014 | 16.39 | 16.52 | 15.42 | 15.51 | 12,470,071 | -0.81(-4.98%) |
Dec 19, 2014 | 16.87 | 17.03 | 16.33 | 16.33 | 33,376,448 | -0.48(-2.87%) |
Dec 18, 2014 | 16.27 | 16.84 | 15.92 | 16.81 | 11,300,891 | +0.79(+4.96%) |
Dec 17, 2014 | 15.42 | 16.21 | 15.31 | 16.01 | 12,857,953 | +0.73(+4.79%) |
Dec 16, 2014 | 15.97 | 16.00 | 15.23 | 15.28 | 13,339,908 | -0.28(-1.78%) |
Dec 15, 2014 | 16.57 | 16.75 | 15.54 | 15.56 | 12,645,764 | -1.25(-7.44%) |
Dec 12, 2014 | 17.20 | 17.34 | 16.75 | 16.81 | 8,389,832 | -0.48(-2.79%) |
Dec 11, 2014 | 17.39 | 17.89 | 17.07 | 17.29 | 7,748,893 | -0.31(-1.78%) |
Dec 10, 2014 | 18.14 | 18.51 | 17.52 | 17.60 | 7,412,660 | -0.54(-2.95%) |
Dec 09, 2014 | 17.82 | 18.52 | 17.82 | 18.14 | 11,763,726 | +0.85(+4.89%) |
Dec 08, 2014 | 17.62 | 17.64 | 16.73 | 17.29 | 11,845,943 | -0.05(-0.31%) |
Dec 05, 2014 | 17.44 | 17.50 | 17.26 | 17.35 | 7,996,445 | -0.44(-2.45%) |
Dec 04, 2014 | 18.34 | 18.55 | 17.68 | 17.78 | 8,169,004 | -0.59(-3.19%) |
Dec 03, 2014 | 18.29 | 18.72 | 18.17 | 18.37 | 9,929,201 | +0.23(+1.27%) |
Dec 02, 2014 | 18.47 | 18.72 | 18.02 | 18.14 | 8,863,231 | -0.75(-3.95%) |
Dec 01, 2014 | 17.96 | 18.91 | 17.83 | 18.88 | 13,487,281 | +1.44(+8.25%) |
Nov 28, 2014 | 17.83 | 17.98 | 17.36 | 17.44 | 7,171,076 | -1.13(-6.07%) |
Nov 26, 2014 | 18.86 | 18.57 | 18.57 | 18.57 | 5,501,963 | -0.31(-1.65%) |
Nov 25, 2014 | 18.20 | 18.91 | 18.13 | 18.88 | 10,783,245 | +0.77(+4.27%) |
Nov 24, 2014 | 18.07 | 18.38 | 17.99 | 18.11 | 6,262,579 | -0.12(-0.63%) |
Nov 21, 2014 | 18.78 | 18.79 | 18.02 | 18.23 | 9,228,417 | -0.08(-0.44%) |
Nov 20, 2014 | 18.24 | 18.43 | 17.89 | 18.31 | 8,382,692 | +0.46(+2.59%) |
Nov 19, 2014 | 18.88 | 18.99 | 17.75 | 17.84 | 14,299,881 | -1.07(-5.64%) |
Nov 18, 2014 | 18.59 | 18.97 | 18.24 | 18.91 | 12,606,020 | +0.73(+4.04%) |
Nov 17, 2014 | 17.92 | 18.43 | 17.79 | 18.18 | 12,414,208 | +0.13(+0.73%) |
Nov 14, 2014 | 16.76 | 18.11 | 16.62 | 18.04 | 13,713,668 | +1.03(+6.08%) |
Nov 13, 2014 | 17.54 | 17.59 | 16.92 | 17.01 | 9,010,052 | -0.37(-2.14%) |
Nov 12, 2014 | 17.58 | 17.78 | 16.99 | 17.38 | 9,223,776 | +0.07(+0.41%) |
Nov 11, 2014 | 17.02 | 17.53 | 16.99 | 17.31 | 9,978,639 | +0.47(+2.78%) |
Nov 10, 2014 | 17.48 | 17.54 | 16.74 | 16.84 | 13,009,490 | -0.85(-4.80%) |
Nov 07, 2014 | 16.81 | 17.71 | 16.75 | 17.69 | 15,876,445 | +1.30(+7.92%) |
Nov 06, 2014 | 15.97 | 16.67 | 15.89 | 16.39 | 12,960,579 | +0.64(+4.04%) |
Nov 05, 2014 | 15.81 | 16.48 | 15.66 | 15.75 | 15,158,544 | -0.51(-3.15%) |
Nov 04, 2014 | 16.59 | 16.73 | 16.20 | 16.27 | 13,260,262 | -0.39(-2.33%) |
Nov 03, 2014 | 16.69 | 16.73 | 15.99 | 16.66 | 13,822,126 | +0.06(+0.37%) |
Oct 31, 2014 | 15.60 | 16.74 | 15.03 | 16.59 | 23,269,084 | +0.15(+0.91%) |
Oct 30, 2014 | 18.47 | 18.48 | 16.35 | 16.44 | 24,300,688 | -2.57(-13.52%) |
Oct 29, 2014 | 19.69 | 19.69 | 18.93 | 19.01 | 8,798,205 | -0.81(-4.10%) |
Oct 28, 2014 | 19.61 | 19.84 | 19.36 | 19.83 | 4,246,156 | +0.41(+2.09%) |
Oct 27, 2014 | 19.58 | 19.66 | 19.41 | 19.42 | 4,850,786 | -0.24(-1.21%) |
Oct 24, 2014 | 19.75 | 19.98 | 19.57 | 19.66 | 6,224,037 | -0.07(-0.36%) |
Oct 23, 2014 | 19.58 | 19.93 | 19.32 | 19.73 | 8,767,079 | +0.04(+0.18%) |
Oct 22, 2014 | 20.29 | 20.35 | 19.69 | 19.69 | 8,988,876 | -0.82(-4.01%) |
Oct 21, 2014 | 20.77 | 20.95 | 20.47 | 20.52 | 7,248,154 | -0.07(-0.34%) |
Oct 20, 2014 | 20.46 | 20.68 | 20.38 | 20.59 | 5,945,733 | +0.34(+1.66%) |
Oct 17, 2014 | 21.06 | 21.08 | 20.25 | 20.25 | 9,052,985 | -0.85(-4.02%) |
Oct 16, 2014 | 20.76 | 21.37 | 20.65 | 21.10 | 8,497,677 | +0.21(+1.01%) |
Oct 15, 2014 | 20.98 | 21.63 | 20.68 | 20.89 | 10,654,217 | -0.06(-0.29%) |
Oct 14, 2014 | 20.85 | 21.44 | 20.81 | 20.95 | 6,787,672 | +0.27(+1.31%) |
Oct 13, 2014 | 20.72 | 21.21 | 20.69 | 20.68 | 6,301,288 | +0.25(+1.25%) |
Oct 10, 2014 | 20.65 | 21.22 | 20.39 | 20.42 | 6,868,627 | -0.31(-1.48%) |
Oct 09, 2014 | 21.62 | 21.66 | 20.26 | 20.73 | 10,690,689 | -0.82(-3.80%) |
Oct 08, 2014 | 20.18 | 21.73 | 19.74 | 21.55 | 12,374,594 | +1.72(+8.65%) |
Oct 07, 2014 | 20.41 | 20.53 | 19.82 | 19.83 | 7,701,546 | -0.53(-2.59%) |
Oct 06, 2014 | 20.09 | 20.43 | 19.97 | 20.36 | 6,796,681 | +0.47(+2.34%) |
Oct 03, 2014 | 20.33 | 20.33 | 19.81 | 19.90 | 10,213,142 | -0.86(-4.15%) |
Oct 02, 2014 | 20.81 | 20.81 | 20.30 | 20.76 | 7,081,534 | +0.34(+1.68%) |
Oct 01, 2014 | 20.44 | 20.78 | 20.36 | 20.41 | 6,369,529 | +0.16(+0.78%) |
Sep 30, 2014 | 20.30 | 20.53 | 20.09 | 20.26 | 7,299,775 | -0.30(-1.46%) |
Sep 29, 2014 | 20.81 | 20.83 | 20.48 | 20.56 | 3,740,684 | -0.11(-0.51%) |
Sep 26, 2014 | 20.83 | 20.83 | 20.55 | 20.66 | 4,651,569 | -0.24(-1.14%) |
Sep 25, 2014 | 20.53 | 21.03 | 20.37 | 20.90 | 6,791,555 | +0.20(+0.98%) |
Sep 24, 2014 | 20.93 | 21.02 | 20.58 | 20.70 | 7,156,355 | -0.06(-0.30%) |
Sep 23, 2014 | 21.06 | 21.09 | 20.61 | 20.76 | 7,049,626 | +0.21(+1.03%) |
Sep 22, 2014 | 20.78 | 20.82 | 20.36 | 20.55 | 6,635,766 | -0.28(-1.35%) |
Sep 19, 2014 | 21.35 | 21.39 | 20.67 | 20.83 | 9,780,145 | -0.56(-2.63%) |
Sep 18, 2014 | 21.78 | 21.80 | 21.31 | 21.39 | 6,823,996 | -0.46(-2.09%) |
Sep 17, 2014 | 22.26 | 22.43 | 21.78 | 21.85 | 4,512,975 | -0.41(-1.86%) |
Sep 16, 2014 | 22.15 | 22.52 | 21.87 | 22.26 | 4,896,355 | +0.18(+0.82%) |
Sep 15, 2014 | 22.17 | 22.22 | 21.75 | 22.08 | 3,792,290 | +0.08(+0.36%) |
Sep 12, 2014 | 22.00 | 22.31 | 21.83 | 22.00 | 5,365,739 | -0.25(-1.14%) |
Sep 11, 2014 | 21.91 | 22.33 | 21.78 | 22.26 | 5,346,222 | +0.17(+0.75%) |
Sep 10, 2014 | 22.17 | 22.41 | 21.97 | 22.09 | 5,049,301 | -0.25(-1.10%) |
Sep 09, 2014 | 21.99 | 22.42 | 21.90 | 22.34 | 6,648,024 | +0.34(+1.55%) |
Sep 08, 2014 | 22.50 | 22.51 | 21.91 | 21.99 | 6,438,231 | -0.59(-2.60%) |
Sep 05, 2014 | 22.71 | 22.87 | 22.27 | 22.58 | 7,058,689 | -0.15(-0.66%) |
Sep 04, 2014 | 23.51 | 23.61 | 22.55 | 22.73 | 7,383,660 | -0.68(-2.92%) |
Sep 03, 2014 | 23.54 | 23.59 | 23.36 | 23.41 | 3,398,426 | +0.00(+0.00%) |
Sep 02, 2014 | 23.92 | 23.94 | 23.29 | 23.41 | 7,540,169 | -1.17(-4.77%) |
Aug 29, 2014 | 24.25 | 24.59 | 24.59 | 24.59 | 2,902,539 | +0.26(+1.08%) |
Aug 28, 2014 | 24.39 | 24.54 | 24.24 | 24.32 | 2,641,249 | +0.23(+0.95%) |
Aug 27, 2014 | 24.19 | 24.25 | 23.87 | 24.10 | 2,393,936 | -0.02(-0.07%) |
Aug 26, 2014 | 23.92 | 24.18 | 23.74 | 24.11 | 4,866,567 | +0.54(+2.30%) |
Aug 25, 2014 | 23.74 | 23.83 | 23.40 | 23.57 | 4,778,293 | -0.32(-1.36%) |
Aug 22, 2014 | 24.07 | 24.14 | 23.73 | 23.90 | 3,461,779 | -0.18(-0.76%) |
Aug 21, 2014 | 24.44 | 24.46 | 23.83 | 24.08 | 7,229,014 | -0.79(-3.17%) |
Aug 20, 2014 | 24.95 | 25.06 | 24.66 | 24.87 | 3,379,790 | -0.02(-0.07%) |
Aug 19, 2014 | 24.95 | 25.15 | 24.81 | 24.89 | 2,220,833 | -0.06(-0.23%) |
Aug 18, 2014 | 24.83 | 25.03 | 24.67 | 24.94 | 2,864,242 | -0.02(-0.07%) |
Aug 15, 2014 | 24.79 | 25.15 | 24.75 | 24.96 | 4,026,984 | -0.34(-1.35%) |
Aug 14, 2014 | 25.57 | 25.88 | 25.12 | 25.30 | 5,214,285 | -0.23(-0.89%) |
Aug 13, 2014 | 25.24 | 25.59 | 25.18 | 25.53 | 4,823,380 | +0.37(+1.46%) |
Aug 12, 2014 | 24.74 | 25.36 | 24.73 | 25.16 | 6,026,737 | +0.51(+2.05%) |
Aug 11, 2014 | 24.48 | 24.74 | 24.37 | 24.65 | 2,709,008 | +0.17(+0.68%) |
Aug 08, 2014 | 24.73 | 24.89 | 24.34 | 24.49 | 3,578,869 | -0.23(-0.92%) |
Aug 07, 2014 | 24.49 | 24.83 | 24.26 | 24.72 | 4,076,792 | +0.14(+0.57%) |
Aug 06, 2014 | 24.55 | 24.69 | 24.46 | 24.58 | 5,032,210 | +0.42(+1.73%) |
Aug 05, 2014 | 23.92 | 24.24 | 23.66 | 24.16 | 4,513,852 | +0.20(+0.84%) |
Aug 04, 2014 | 24.20 | 24.30 | 23.82 | 23.96 | 4,192,276 | -0.24(-0.97%) |
Aug 01, 2014 | 24.26 | 24.44 | 24.00 | 24.19 | 4,439,905 | +0.28(+1.17%) |
Jul 31, 2014 | 24.06 | 24.57 | 23.90 | 23.91 | 4,813,394 | -0.30(-1.23%) |
Jul 30, 2014 | 24.43 | 24.43 | 24.09 | 24.21 | 5,163,052 | -0.38(-1.56%) |
Jul 29, 2014 | 24.89 | 24.93 | 24.45 | 24.59 | 2,976,423 | -0.23(-0.91%) |
Jul 28, 2014 | 24.50 | 24.87 | 24.44 | 24.82 | 3,662,247 | +0.21(+0.85%) |
Jul 25, 2014 | 23.75 | 24.65 | 23.69 | 24.61 | 5,780,530 | +0.84(+3.52%) |
Jul 24, 2014 | 23.82 | 23.83 | 23.62 | 23.77 | 6,453,695 | -0.15(-0.62%) |
Jul 23, 2014 | 23.95 | 24.22 | 23.86 | 23.92 | 3,456,160 | -0.06(-0.25%) |
Jul 22, 2014 | 24.22 | 24.22 | 23.79 | 23.98 | 3,367,068 | -0.27(-1.12%) |
Jul 21, 2014 | 24.45 | 24.52 | 23.97 | 24.25 | 3,917,151 | -0.14(-0.57%) |
Jul 18, 2014 | 24.24 | 24.41 | 24.07 | 24.39 | 4,193,642 | -0.17(-0.68%) |
Jul 17, 2014 | 24.10 | 24.63 | 24.02 | 24.56 | 6,250,562 | +0.65(+2.74%) |
Jul 16, 2014 | 23.72 | 24.10 | 23.64 | 23.90 | 4,573,354 | +0.36(+1.52%) |
Jul 15, 2014 | 24.24 | 24.58 | 23.46 | 23.55 | 6,423,287 | -0.63(-2.62%) |
Jul 14, 2014 | 23.95 | 24.29 | 23.84 | 24.18 | 4,529,757 | -0.53(-2.15%) |
Jul 11, 2014 | 24.33 | 24.87 | 24.26 | 24.71 | 5,261,305 | +0.40(+1.65%) |
Jul 10, 2014 | 25.11 | 25.55 | 24.27 | 24.31 | 7,913,667 | -0.31(-1.27%) |
Jul 09, 2014 | 24.37 | 24.74 | 24.26 | 24.62 | 5,704,166 | +0.42(+1.72%) |
Jul 08, 2014 | 24.05 | 24.30 | 23.81 | 24.21 | 4,907,581 | +0.40(+1.68%) |
Jul 07, 2014 | 23.86 | 23.95 | 23.70 | 23.81 | 4,285,949 | -0.25(-1.05%) |
Jul 03, 2014 | 23.99 | 24.06 | 24.06 | 24.06 | 3,238,575 | -0.21(-0.86%) |
Jul 02, 2014 | 24.02 | 24.43 | 24.02 | 24.27 | 4,010,670 | +0.22(+0.90%) |
Jul 01, 2014 | 24.30 | 24.49 | 23.97 | 24.05 | 4,461,450 | -0.22(-0.90%) |
Jun 30, 2014 | 23.87 | 24.37 | 23.75 | 24.27 | 5,136,737 | +0.25(+1.05%) |
Jun 27, 2014 | 24.11 | 24.15 | 23.75 | 24.01 | 4,350,487 | +0.00(+0.00%) |
Jun 26, 2014 | 23.69 | 24.09 | 23.36 | 24.01 | 4,799,425 | +0.21(+0.88%) |
Jun 25, 2014 | 23.68 | 24.07 | 23.67 | 23.81 | 4,827,463 | +0.14(+0.59%) |
Jun 24, 2014 | 24.36 | 24.54 | 23.63 | 23.67 | 7,641,117 | -0.60(-2.47%) |
Jun 23, 2014 | 23.77 | 24.31 | 23.63 | 24.27 | 6,257,268 | +0.56(+2.35%) |
Jun 20, 2014 | 23.81 | 23.99 | 23.47 | 23.71 | 7,848,510 | -0.09(-0.37%) |
Jun 19, 2014 | 23.28 | 23.97 | 23.19 | 23.80 | 13,308,821 | +1.10(+4.87%) |
Jun 18, 2014 | 21.75 | 22.72 | 21.73 | 22.69 | 8,346,577 | +0.90(+4.15%) |
Jun 17, 2014 | 21.41 | 21.88 | 21.36 | 21.79 | 4,471,286 | +0.24(+1.11%) |
Jun 16, 2014 | 21.90 | 21.95 | 21.49 | 21.55 | 5,535,492 | -0.27(-1.23%) |
Jun 13, 2014 | 21.66 | 21.86 | 21.31 | 21.82 | 4,940,023 | +0.11(+0.52%) |
Jun 12, 2014 | 21.08 | 21.78 | 21.08 | 21.71 | 7,508,826 | +0.74(+3.51%) |
Jun 11, 2014 | 20.87 | 21.04 | 20.70 | 20.97 | 7,380,382 | +0.26(+1.25%) |
Jun 10, 2014 | 20.09 | 20.74 | 20.06 | 20.71 | 5,558,394 | +0.80(+4.00%) |
Jun 06, 2014 | 20.16 | 20.22 | 19.71 | 19.91 | 4,832,115 | -0.24(-1.20%) |
Jun 05, 2014 | 20.10 | 20.39 | 20.01 | 20.16 | 5,014,157 | +0.26(+1.31%) |
Jun 04, 2014 | 19.76 | 19.98 | 19.76 | 19.90 | 4,431,012 | +0.14(+0.70%) |
Jun 03, 2014 | 19.84 | 19.91 | 19.64 | 19.76 | 7,178,501 | -0.07(-0.35%) |
Jun 02, 2014 | 20.11 | 20.13 | 19.73 | 19.83 | 8,309,916 | -0.41(-2.01%) |
May 30, 2014 | 19.99 | 20.24 | 19.71 | 20.23 | 9,138,504 | +0.23(+1.12%) |
May 29, 2014 | 19.91 | 20.23 | 19.83 | 20.01 | 6,040,373 | -0.03(-0.13%) |
May 28, 2014 | 20.32 | 20.36 | 19.84 | 20.04 | 7,043,837 | -0.36(-1.78%) |
May 27, 2014 | 21.00 | 21.10 | 20.26 | 20.40 | 7,564,145 | -0.79(-3.72%) |
May 23, 2014 | 21.33 | 21.19 | 21.19 | 21.19 | 3,505,237 | -0.21(-0.97%) |
May 22, 2014 | 21.56 | 21.58 | 21.24 | 21.39 | 1,937,323 | +0.00(+0.00%) |
May 21, 2014 | 21.11 | 21.40 | 21.05 | 21.39 | 2,703,515 | +0.12(+0.57%) |
May 20, 2014 | 20.98 | 21.34 | 20.92 | 21.27 | 2,713,053 | +0.03(+0.12%) |
May 19, 2014 | 21.47 | 21.47 | 21.03 | 21.25 | 3,242,800 | -0.04(-0.20%) |
May 16, 2014 | 21.45 | 21.48 | 21.20 | 21.29 | 2,535,225 | -0.29(-1.36%) |
May 15, 2014 | 21.75 | 21.91 | 21.45 | 21.58 | 4,390,954 | -0.30(-1.38%) |
May 14, 2014 | 21.75 | 21.94 | 21.65 | 21.89 | 4,174,848 | +0.35(+1.65%) |
May 13, 2014 | 21.52 | 21.64 | 21.36 | 21.53 | 2,655,859 | +0.07(+0.34%) |
May 12, 2014 | 21.66 | 21.83 | 21.43 | 21.46 | 3,275,676 | +0.03(+0.16%) |
May 09, 2014 | 21.47 | 21.56 | 21.25 | 21.43 | 2,900,896 | -0.03(-0.12%) |
May 08, 2014 | 21.48 | 21.66 | 21.34 | 21.45 | 3,292,977 | +0.02(+0.08%) |
May 07, 2014 | 21.69 | 21.78 | 21.29 | 21.43 | 4,293,491 | -0.38(-1.74%) |
May 06, 2014 | 21.79 | 21.89 | 21.72 | 21.81 | 2,754,943 | -0.03(-0.16%) |
May 05, 2014 | 21.99 | 22.05 | 21.73 | 21.85 | 3,339,369 | +0.06(+0.28%) |
May 02, 2014 | 21.40 | 21.80 | 21.11 | 21.79 | 5,828,016 | +0.46(+2.14%) |