Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.71 | 21.91 | 21.51 | 21.60 | 6,954,280 | -0.21(-0.96%) |
Apr 29, 2015 | 21.97 | 21.99 | 21.68 | 21.81 | 4,937,171 | -0.28(-1.28%) |
Apr 28, 2015 | 21.77 | 22.22 | 21.66 | 22.09 | 5,857,052 | +0.29(+1.35%) |
Apr 27, 2015 | 21.95 | 21.96 | 21.65 | 21.80 | 6,507,262 | -0.07(-0.33%) |
Apr 24, 2015 | 22.03 | 22.14 | 21.80 | 21.87 | 4,232,611 | -0.15(-0.68%) |
Apr 23, 2015 | 21.75 | 22.10 | 21.74 | 22.02 | 5,150,552 | +0.23(+1.08%) |
Apr 22, 2015 | 21.81 | 21.85 | 21.65 | 21.78 | 5,998,173 | -0.02(-0.08%) |
Apr 21, 2015 | 21.23 | 21.92 | 21.23 | 21.80 | 9,881,411 | +0.65(+3.07%) |
Apr 20, 2015 | 20.95 | 21.30 | 20.90 | 21.15 | 4,395,626 | +0.32(+1.56%) |
Apr 17, 2015 | 21.06 | 21.07 | 20.74 | 20.83 | 6,412,971 | -0.36(-1.70%) |
Apr 16, 2015 | 21.69 | 21.69 | 21.06 | 21.19 | 7,687,685 | -0.55(-2.51%) |
Apr 15, 2015 | 21.44 | 21.85 | 21.42 | 21.74 | 6,988,496 | +0.31(+1.43%) |
Apr 14, 2015 | 21.36 | 21.50 | 21.32 | 21.43 | 3,466,461 | +0.06(+0.28%) |
Apr 13, 2015 | 21.48 | 21.55 | 21.32 | 21.37 | 3,029,553 | -0.14(-0.67%) |
Apr 10, 2015 | 21.62 | 21.65 | 21.44 | 21.51 | 4,628,228 | -0.03(-0.14%) |
Apr 09, 2015 | 21.33 | 21.57 | 21.25 | 21.54 | 4,318,831 | +0.22(+1.04%) |
Apr 08, 2015 | 21.21 | 21.44 | 20.97 | 21.32 | 5,351,515 | +0.05(+0.25%) |
Apr 07, 2015 | 21.36 | 21.51 | 21.27 | 21.27 | 3,941,501 | +0.02(+0.08%) |
Apr 06, 2015 | 21.22 | 21.39 | 21.19 | 21.25 | 5,560,620 | -0.03(-0.14%) |
Apr 02, 2015 | 21.35 | 21.28 | 21.28 | 21.28 | 6,094,755 | -0.04(-0.20%) |
Apr 01, 2015 | 20.73 | 21.39 | 20.68 | 21.32 | 13,756,517 | +0.57(+2.75%) |
Mar 31, 2015 | 20.64 | 20.91 | 20.48 | 20.75 | 11,460,137 | +0.29(+1.44%) |
Mar 30, 2015 | 20.58 | 20.67 | 20.44 | 20.46 | 7,972,060 | -0.02(-0.12%) |
Mar 27, 2015 | 20.77 | 20.79 | 20.45 | 20.48 | 5,766,637 | -0.28(-1.33%) |
Mar 26, 2015 | 20.76 | 20.86 | 20.69 | 20.76 | 7,063,061 | -0.05(-0.23%) |
Mar 25, 2015 | 21.18 | 21.20 | 20.80 | 20.80 | 4,713,386 | -0.33(-1.56%) |
Mar 24, 2015 | 21.27 | 21.38 | 21.14 | 21.14 | 5,564,767 | -0.08(-0.37%) |
Mar 23, 2015 | 21.24 | 21.41 | 21.14 | 21.21 | 9,385,882 | +0.01(+0.06%) |
Mar 20, 2015 | 20.91 | 21.23 | 20.91 | 21.20 | 15,514,550 | +0.26(+1.26%) |
Mar 19, 2015 | 21.06 | 21.15 | 20.90 | 20.94 | 5,393,188 | -0.16(-0.74%) |
Mar 18, 2015 | 21.07 | 21.22 | 20.88 | 21.09 | 12,412,359 | -0.01(-0.03%) |
Mar 17, 2015 | 20.64 | 21.14 | 20.64 | 21.10 | 10,236,494 | +0.38(+1.83%) |
Mar 16, 2015 | 20.82 | 20.84 | 20.67 | 20.72 | 9,591,488 | +0.05(+0.23%) |
Mar 13, 2015 | 21.06 | 21.06 | 20.54 | 20.67 | 11,925,827 | -0.47(-2.24%) |
Mar 12, 2015 | 21.24 | 21.40 | 21.06 | 21.15 | 6,665,604 | -0.05(-0.23%) |
Mar 11, 2015 | 21.07 | 21.29 | 20.99 | 21.20 | 5,028,037 | +0.10(+0.46%) |
Mar 10, 2015 | 21.07 | 21.19 | 20.96 | 21.10 | 5,799,047 | -0.06(-0.28%) |
Mar 09, 2015 | 21.29 | 21.33 | 21.10 | 21.16 | 6,059,992 | -0.11(-0.54%) |
Mar 06, 2015 | 21.56 | 21.60 | 21.24 | 21.27 | 6,527,324 | -0.43(-1.97%) |
Mar 05, 2015 | 21.84 | 21.86 | 21.41 | 21.70 | 7,596,618 | -0.07(-0.33%) |
Mar 04, 2015 | 22.25 | 22.63 | 21.65 | 21.77 | 10,695,428 | -0.53(-2.40%) |
Mar 03, 2015 | 22.28 | 22.47 | 22.21 | 22.31 | 6,072,493 | +0.03(+0.13%) |
Mar 02, 2015 | 22.53 | 22.69 | 22.13 | 22.28 | 7,522,345 | -0.14(-0.61%) |
Feb 27, 2015 | 22.14 | 22.49 | 22.08 | 22.41 | 8,397,140 | +0.27(+1.23%) |
Feb 26, 2015 | 22.13 | 22.26 | 21.97 | 22.14 | 7,648,703 | +0.06(+0.27%) |
Feb 25, 2015 | 22.07 | 22.18 | 21.96 | 22.08 | 5,144,607 | +0.14(+0.65%) |
Feb 24, 2015 | 21.64 | 22.02 | 21.44 | 21.94 | 6,690,526 | +0.25(+1.17%) |
Feb 23, 2015 | 21.96 | 21.97 | 21.58 | 21.68 | 7,880,664 | -0.23(-1.05%) |
Feb 20, 2015 | 22.14 | 22.18 | 21.86 | 21.92 | 11,399,450 | -0.34(-1.52%) |
Feb 19, 2015 | 22.09 | 22.36 | 21.92 | 22.25 | 8,171,767 | +0.05(+0.21%) |
Feb 18, 2015 | 22.53 | 22.79 | 22.18 | 22.21 | 17,142,678 | -1.02(-4.38%) |
Feb 17, 2015 | 23.32 | 23.35 | 23.06 | 23.22 | 6,788,472 | -0.14(-0.58%) |
Feb 13, 2015 | 23.22 | 23.36 | 23.36 | 23.36 | 7,907,046 | +0.10(+0.43%) |
Feb 12, 2015 | 23.42 | 23.56 | 22.77 | 23.26 | 21,441,136 | -0.73(-3.04%) |
Feb 11, 2015 | 23.83 | 24.03 | 23.70 | 23.99 | 8,630,897 | +0.20(+0.85%) |
Feb 10, 2015 | 23.50 | 23.81 | 23.46 | 23.79 | 9,547,149 | +0.30(+1.29%) |
Feb 09, 2015 | 23.38 | 23.80 | 23.37 | 23.48 | 19,608,368 | +0.66(+2.88%) |
Feb 06, 2015 | 22.83 | 22.94 | 22.55 | 22.83 | 6,126,245 | +0.08(+0.34%) |
Feb 05, 2015 | 23.26 | 23.37 | 22.60 | 22.75 | 9,177,539 | -0.58(-2.49%) |
Feb 04, 2015 | 23.34 | 23.63 | 23.27 | 23.33 | 6,514,765 | -0.11(-0.45%) |
Feb 03, 2015 | 22.66 | 23.50 | 22.61 | 23.44 | 9,523,575 | +0.81(+3.58%) |
Feb 02, 2015 | 22.09 | 22.66 | 21.95 | 22.63 | 7,913,829 | +0.62(+2.82%) |
Jan 30, 2015 | 22.08 | 22.18 | 21.79 | 22.00 | 12,280,196 | -0.20(-0.88%) |
Jan 29, 2015 | 22.65 | 22.74 | 22.18 | 22.20 | 8,836,292 | -0.50(-2.22%) |
Jan 28, 2015 | 23.15 | 23.19 | 22.66 | 22.70 | 4,659,552 | -0.26(-1.13%) |
Jan 27, 2015 | 22.94 | 23.15 | 22.92 | 22.96 | 5,098,348 | -0.12(-0.54%) |
Jan 26, 2015 | 23.19 | 23.25 | 22.94 | 23.09 | 4,318,674 | -0.14(-0.61%) |
Jan 23, 2015 | 23.38 | 23.50 | 23.13 | 23.23 | 5,042,204 | -0.08(-0.33%) |
Jan 22, 2015 | 22.92 | 23.37 | 22.88 | 23.31 | 5,976,885 | +0.44(+1.92%) |
Jan 21, 2015 | 22.86 | 23.21 | 22.73 | 22.87 | 5,883,808 | -0.07(-0.28%) |
Jan 20, 2015 | 22.91 | 23.00 | 22.73 | 22.93 | 4,220,169 | +0.20(+0.89%) |
Jan 16, 2015 | 22.70 | 22.82 | 22.57 | 22.73 | 7,700,177 | +0.06(+0.26%) |
Jan 15, 2015 | 22.68 | 22.99 | 22.66 | 22.67 | 5,319,588 | -0.01(-0.03%) |
Jan 14, 2015 | 22.66 | 22.83 | 22.50 | 22.68 | 4,404,442 | -0.17(-0.75%) |
Jan 13, 2015 | 23.04 | 23.32 | 22.71 | 22.85 | 5,545,061 | -0.03(-0.13%) |
Jan 12, 2015 | 22.79 | 22.97 | 22.72 | 22.88 | 4,357,631 | +0.15(+0.65%) |
Jan 09, 2015 | 23.07 | 23.07 | 22.66 | 22.73 | 3,682,907 | -0.27(-1.18%) |
Jan 08, 2015 | 23.03 | 23.17 | 22.86 | 23.00 | 4,868,748 | +0.23(+1.01%) |
Jan 07, 2015 | 22.83 | 22.90 | 22.45 | 22.77 | 6,153,403 | +0.12(+0.52%) |
Jan 06, 2015 | 22.93 | 23.11 | 22.47 | 22.66 | 7,071,321 | -0.28(-1.24%) |
Jan 05, 2015 | 23.32 | 23.43 | 22.86 | 22.94 | 5,023,137 | -0.50(-2.12%) |
Jan 02, 2015 | 23.58 | 23.70 | 23.37 | 23.44 | 3,722,910 | +0.01(+0.03%) |
Dec 31, 2014 | 23.73 | 23.43 | 23.43 | 23.43 | 2,864,233 | -0.30(-1.27%) |
Dec 30, 2014 | 23.93 | 24.02 | 23.60 | 23.73 | 3,159,980 | -0.26(-1.09%) |
Dec 29, 2014 | 23.93 | 24.19 | 23.92 | 23.99 | 3,459,326 | +0.03(+0.12%) |
Dec 26, 2014 | 23.86 | 24.03 | 23.86 | 23.96 | 2,327,444 | +0.18(+0.75%) |
Dec 24, 2014 | 23.82 | 23.79 | 23.79 | 23.79 | 1,493,772 | -0.03(-0.12%) |
Dec 23, 2014 | 23.83 | 24.04 | 23.80 | 23.82 | 2,729,548 | +0.02(+0.10%) |
Dec 22, 2014 | 23.50 | 23.80 | 23.44 | 23.79 | 4,076,853 | +0.29(+1.23%) |
Dec 19, 2014 | 23.43 | 23.72 | 23.37 | 23.50 | 6,981,612 | +0.13(+0.56%) |
Dec 18, 2014 | 23.09 | 23.38 | 22.94 | 23.37 | 5,276,645 | +0.47(+2.04%) |
Dec 17, 2014 | 22.47 | 22.97 | 22.45 | 22.90 | 4,870,481 | +0.47(+2.11%) |
Dec 16, 2014 | 22.39 | 22.84 | 22.32 | 22.43 | 6,511,569 | +0.07(+0.29%) |
Dec 15, 2014 | 22.33 | 22.58 | 22.24 | 22.37 | 6,225,500 | +0.12(+0.53%) |
Dec 12, 2014 | 22.71 | 22.89 | 22.24 | 22.25 | 5,969,309 | -0.72(-3.14%) |
Dec 11, 2014 | 22.76 | 23.16 | 22.58 | 22.97 | 3,450,737 | +0.24(+1.04%) |
Dec 10, 2014 | 23.15 | 23.15 | 22.67 | 22.73 | 4,900,583 | -0.41(-1.79%) |
Dec 09, 2014 | 23.25 | 23.29 | 22.84 | 23.15 | 5,446,515 | -0.40(-1.68%) |
Dec 08, 2014 | 23.46 | 23.77 | 23.44 | 23.54 | 4,597,391 | +0.05(+0.23%) |
Dec 05, 2014 | 23.74 | 23.74 | 23.39 | 23.49 | 5,247,749 | -0.22(-0.92%) |
Dec 04, 2014 | 23.70 | 23.85 | 23.49 | 23.71 | 5,958,601 | -0.01(-0.03%) |
Dec 03, 2014 | 24.05 | 24.19 | 23.56 | 23.72 | 8,038,207 | -0.39(-1.62%) |
Dec 02, 2014 | 24.28 | 24.44 | 24.02 | 24.11 | 6,903,666 | -0.22(-0.92%) |
Dec 01, 2014 | 24.17 | 24.57 | 24.14 | 24.33 | 6,162,663 | +0.20(+0.81%) |
Nov 28, 2014 | 24.09 | 24.26 | 24.04 | 24.14 | 2,259,906 | +0.12(+0.49%) |
Nov 26, 2014 | 23.56 | 24.02 | 24.02 | 24.02 | 4,333,850 | +0.52(+2.22%) |
Nov 25, 2014 | 23.83 | 23.83 | 23.22 | 23.50 | 8,226,511 | -0.35(-1.46%) |
Nov 24, 2014 | 24.13 | 24.15 | 23.64 | 23.85 | 4,675,632 | -0.11(-0.47%) |
Nov 21, 2014 | 24.16 | 24.17 | 23.89 | 23.96 | 6,591,318 | -0.02(-0.07%) |
Nov 20, 2014 | 23.86 | 24.03 | 23.86 | 23.98 | 4,655,978 | -0.05(-0.20%) |
Nov 19, 2014 | 24.01 | 24.03 | 23.82 | 24.02 | 4,535,413 | +0.02(+0.07%) |
Nov 18, 2014 | 23.88 | 24.08 | 23.74 | 24.01 | 3,785,538 | +0.08(+0.34%) |
Nov 17, 2014 | 23.87 | 23.96 | 23.59 | 23.92 | 4,361,099 | +0.09(+0.39%) |
Nov 14, 2014 | 23.91 | 23.98 | 23.71 | 23.83 | 3,771,104 | -0.08(-0.32%) |
Nov 13, 2014 | 23.69 | 24.06 | 23.66 | 23.91 | 4,463,664 | +0.25(+1.04%) |
Nov 12, 2014 | 23.31 | 23.68 | 23.25 | 23.66 | 5,329,363 | +0.31(+1.33%) |
Nov 11, 2014 | 23.34 | 23.44 | 23.22 | 23.35 | 4,257,730 | +0.08(+0.33%) |
Nov 10, 2014 | 23.07 | 23.31 | 22.88 | 23.28 | 6,119,063 | +0.24(+1.04%) |
Nov 07, 2014 | 22.78 | 23.04 | 22.39 | 23.04 | 10,395,416 | +0.25(+1.10%) |
Nov 06, 2014 | 23.69 | 24.13 | 22.56 | 22.78 | 13,958,336 | -1.55(-6.36%) |
Nov 05, 2014 | 24.46 | 24.46 | 24.20 | 24.33 | 4,619,881 | +0.01(+0.05%) |
Nov 04, 2014 | 24.43 | 24.51 | 24.20 | 24.32 | 3,242,878 | -0.11(-0.43%) |
Nov 03, 2014 | 24.26 | 24.52 | 24.19 | 24.43 | 3,803,489 | +0.19(+0.80%) |
Oct 31, 2014 | 24.48 | 24.53 | 24.05 | 24.23 | 6,454,343 | -0.01(-0.02%) |
Oct 30, 2014 | 23.95 | 24.25 | 23.84 | 24.24 | 3,310,288 | +0.29(+1.22%) |
Oct 29, 2014 | 23.99 | 24.15 | 23.79 | 23.95 | 3,283,541 | -0.02(-0.10%) |
Oct 28, 2014 | 23.64 | 23.98 | 23.61 | 23.97 | 3,305,170 | +0.37(+1.56%) |
Oct 27, 2014 | 23.33 | 23.64 | 23.33 | 23.60 | 3,680,422 | +0.27(+1.18%) |
Oct 24, 2014 | 23.35 | 23.43 | 23.18 | 23.33 | 4,553,320 | -0.01(-0.02%) |
Oct 23, 2014 | 23.55 | 23.57 | 23.28 | 23.33 | 3,484,412 | -0.09(-0.37%) |
Oct 22, 2014 | 23.29 | 23.56 | 23.22 | 23.42 | 3,625,587 | +0.23(+0.98%) |
Oct 21, 2014 | 23.01 | 23.29 | 22.92 | 23.19 | 4,262,976 | +0.25(+1.07%) |
Oct 20, 2014 | 22.73 | 22.98 | 22.66 | 22.95 | 3,481,417 | +0.25(+1.08%) |
Oct 17, 2014 | 22.56 | 22.85 | 22.35 | 22.70 | 6,666,956 | +0.33(+1.46%) |
Oct 16, 2014 | 22.17 | 22.65 | 22.02 | 22.38 | 6,881,687 | -0.18(-0.80%) |
Oct 15, 2014 | 22.42 | 22.67 | 21.99 | 22.56 | 6,887,591 | -0.13(-0.57%) |
Oct 14, 2014 | 22.59 | 22.83 | 22.50 | 22.69 | 6,547,471 | +0.25(+1.09%) |
Oct 13, 2014 | 22.79 | 22.88 | 22.43 | 22.44 | 6,930,091 | -0.42(-1.84%) |
Oct 10, 2014 | 23.26 | 23.30 | 22.86 | 22.86 | 5,716,365 | -0.35(-1.51%) |
Oct 09, 2014 | 23.83 | 23.88 | 23.20 | 23.21 | 5,139,820 | -0.64(-2.67%) |
Oct 08, 2014 | 23.49 | 23.87 | 23.32 | 23.85 | 5,248,627 | +0.43(+1.85%) |
Oct 07, 2014 | 23.70 | 23.70 | 23.40 | 23.42 | 5,124,473 | -0.35(-1.47%) |
Oct 06, 2014 | 24.04 | 24.09 | 23.74 | 23.77 | 5,292,822 | -0.19(-0.78%) |
Oct 03, 2014 | 23.92 | 23.98 | 23.75 | 23.95 | 4,275,343 | +0.14(+0.59%) |
Oct 02, 2014 | 23.65 | 23.89 | 23.44 | 23.81 | 4,351,919 | +0.20(+0.84%) |
Oct 01, 2014 | 23.79 | 23.89 | 23.59 | 23.61 | 5,039,114 | -0.27(-1.15%) |
Sep 30, 2014 | 23.60 | 23.91 | 23.56 | 23.89 | 5,655,122 | +0.29(+1.21%) |
Sep 29, 2014 | 23.37 | 23.69 | 23.27 | 23.60 | 6,441,231 | +0.05(+0.22%) |
Sep 26, 2014 | 23.40 | 23.61 | 23.18 | 23.55 | 4,767,368 | +0.23(+1.00%) |
Sep 25, 2014 | 23.65 | 23.67 | 23.30 | 23.32 | 4,890,812 | -0.31(-1.31%) |
Sep 24, 2014 | 23.64 | 23.77 | 23.53 | 23.63 | 5,910,199 | -0.01(-0.05%) |
Sep 23, 2014 | 23.85 | 23.94 | 23.64 | 23.64 | 4,529,886 | -0.19(-0.81%) |
Sep 22, 2014 | 23.71 | 23.95 | 23.69 | 23.83 | 4,755,146 | +0.02(+0.10%) |
Sep 19, 2014 | 23.80 | 23.89 | 23.71 | 23.81 | 5,961,769 | +0.13(+0.57%) |
Sep 18, 2014 | 23.68 | 23.84 | 23.53 | 23.67 | 4,061,022 | +0.10(+0.42%) |
Sep 17, 2014 | 23.31 | 23.69 | 23.18 | 23.57 | 8,171,493 | +0.44(+1.89%) |
Sep 16, 2014 | 23.19 | 23.30 | 23.12 | 23.14 | 6,859,357 | -0.02(-0.10%) |
Sep 15, 2014 | 23.28 | 23.29 | 23.05 | 23.16 | 5,478,232 | +0.06(+0.25%) |
Sep 12, 2014 | 23.66 | 23.66 | 23.06 | 23.10 | 9,483,224 | -0.49(-2.08%) |
Sep 11, 2014 | 23.16 | 23.64 | 23.16 | 23.59 | 8,756,307 | +0.40(+1.74%) |
Sep 10, 2014 | 23.40 | 23.49 | 23.05 | 23.19 | 6,684,459 | -0.18(-0.75%) |
Sep 09, 2014 | 23.68 | 23.76 | 23.25 | 23.36 | 10,360,429 | -0.34(-1.45%) |
Sep 08, 2014 | 24.10 | 24.18 | 23.63 | 23.71 | 13,555,035 | -0.52(-2.15%) |
Sep 05, 2014 | 24.01 | 24.24 | 24.01 | 24.23 | 5,240,040 | +0.24(+1.00%) |
Sep 04, 2014 | 23.98 | 24.06 | 23.71 | 23.99 | 6,204,437 | +0.02(+0.10%) |
Sep 03, 2014 | 23.96 | 24.14 | 23.93 | 23.96 | 4,887,328 | +0.09(+0.39%) |
Sep 02, 2014 | 23.99 | 23.99 | 23.77 | 23.87 | 5,858,464 | -0.08(-0.32%) |
Aug 29, 2014 | 23.84 | 23.95 | 23.95 | 23.95 | 4,280,261 | +0.08(+0.32%) |
Aug 28, 2014 | 23.77 | 23.88 | 23.71 | 23.87 | 4,686,889 | +0.06(+0.25%) |
Aug 27, 2014 | 23.71 | 23.86 | 23.63 | 23.81 | 3,948,367 | +0.09(+0.39%) |
Aug 26, 2014 | 23.79 | 23.94 | 23.68 | 23.72 | 4,463,578 | -0.07(-0.32%) |
Aug 25, 2014 | 23.59 | 24.04 | 23.55 | 23.79 | 6,023,258 | +0.27(+1.15%) |
Aug 22, 2014 | 23.52 | 23.56 | 23.38 | 23.52 | 3,227,636 | -0.06(-0.27%) |
Aug 21, 2014 | 23.52 | 23.86 | 23.49 | 23.59 | 5,840,818 | +0.07(+0.29%) |
Aug 20, 2014 | 23.50 | 23.57 | 23.35 | 23.52 | 5,301,079 | +0.07(+0.32%) |
Aug 19, 2014 | 23.35 | 23.49 | 23.21 | 23.44 | 3,516,783 | +0.14(+0.59%) |
Aug 18, 2014 | 23.43 | 23.47 | 23.23 | 23.30 | 4,690,015 | +0.01(+0.05%) |
Aug 15, 2014 | 23.40 | 23.41 | 23.14 | 23.29 | 6,037,902 | -0.06(-0.27%) |
Aug 14, 2014 | 23.41 | 23.46 | 23.25 | 23.36 | 6,078,469 | +0.02(+0.10%) |
Aug 13, 2014 | 23.53 | 23.63 | 23.30 | 23.33 | 10,070,621 | -0.17(-0.74%) |
Aug 12, 2014 | 23.21 | 23.57 | 23.18 | 23.51 | 8,951,870 | +0.29(+1.24%) |
Aug 11, 2014 | 23.02 | 23.29 | 22.99 | 23.22 | 9,083,648 | +0.24(+1.03%) |
Aug 08, 2014 | 22.53 | 22.96 | 22.45 | 22.98 | 8,751,107 | +0.52(+2.34%) |
Aug 07, 2014 | 22.48 | 22.87 | 22.05 | 22.46 | 8,467,774 | +0.10(+0.46%) |
Aug 06, 2014 | 22.55 | 22.57 | 22.24 | 22.35 | 6,014,443 | -0.30(-1.32%) |
Aug 05, 2014 | 22.61 | 22.73 | 22.46 | 22.65 | 6,565,207 | -0.10(-0.43%) |
Aug 04, 2014 | 22.51 | 22.77 | 22.28 | 22.75 | 6,879,822 | +0.23(+1.02%) |
Aug 01, 2014 | 22.55 | 22.66 | 22.32 | 22.52 | 8,115,956 | -0.10(-0.46%) |
Jul 31, 2014 | 22.80 | 23.02 | 22.55 | 22.62 | 13,972,303 | -0.31(-1.33%) |
Jul 30, 2014 | 22.95 | 23.19 | 22.81 | 22.93 | 13,955,281 | -0.07(-0.33%) |
Jul 29, 2014 | 26.19 | 26.33 | 22.36 | 23.00 | 89,849,864 | +1.26(+5.81%) |
Jul 28, 2014 | 21.74 | 21.85 | 21.64 | 21.74 | 6,692,695 | +0.07(+0.35%) |
Jul 25, 2014 | 21.69 | 21.88 | 21.63 | 21.67 | 3,681,544 | -0.06(-0.27%) |
Jul 24, 2014 | 21.66 | 21.80 | 21.65 | 21.72 | 3,925,453 | +0.06(+0.29%) |
Jul 23, 2014 | 21.44 | 21.72 | 21.42 | 21.66 | 5,509,478 | +0.15(+0.70%) |
Jul 22, 2014 | 21.41 | 21.61 | 21.36 | 21.51 | 4,919,652 | +0.17(+0.78%) |
Jul 21, 2014 | 21.22 | 21.44 | 21.17 | 21.34 | 5,204,095 | +0.04(+0.19%) |
Jul 18, 2014 | 21.23 | 21.35 | 21.11 | 21.30 | 3,570,608 | +0.13(+0.63%) |
Jul 17, 2014 | 21.33 | 21.45 | 21.17 | 21.17 | 3,306,351 | -0.23(-1.08%) |
Jul 16, 2014 | 21.39 | 21.49 | 21.32 | 21.40 | 7,319,260 | +0.07(+0.35%) |
Jul 15, 2014 | 21.27 | 21.40 | 21.21 | 21.33 | 7,221,518 | +0.06(+0.27%) |
Jul 14, 2014 | 21.27 | 21.42 | 21.18 | 21.27 | 3,929,798 | +0.07(+0.33%) |
Jul 11, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 2,901,270 | -0.01(-0.03%) |
Jul 10, 2014 | 20.98 | 21.29 | 20.92 | 21.21 | 6,025,691 | +0.11(+0.52%) |
Jul 09, 2014 | 21.08 | 21.18 | 20.98 | 21.10 | 8,536,301 | +0.05(+0.25%) |
Jul 08, 2014 | 20.85 | 21.15 | 20.81 | 21.04 | 6,533,640 | +0.22(+1.05%) |
Jul 07, 2014 | 20.78 | 20.96 | 20.74 | 20.82 | 3,602,722 | +0.02(+0.11%) |
Jul 03, 2014 | 20.74 | 20.80 | 20.80 | 20.80 | 3,593,106 | +0.08(+0.39%) |
Jul 02, 2014 | 20.86 | 20.89 | 20.58 | 20.72 | 7,119,023 | -0.22(-1.05%) |
Jul 01, 2014 | 20.88 | 21.01 | 20.73 | 20.94 | 4,060,711 | +0.07(+0.33%) |
Jun 30, 2014 | 20.69 | 20.93 | 20.67 | 20.87 | 4,892,005 | +0.24(+1.17%) |
Jun 27, 2014 | 20.82 | 20.83 | 20.58 | 20.63 | 7,363,220 | -0.22(-1.05%) |
Jun 26, 2014 | 20.87 | 21.00 | 20.78 | 20.85 | 5,031,390 | +0.01(+0.03%) |
Jun 25, 2014 | 20.98 | 20.99 | 20.69 | 20.84 | 6,736,384 | -0.12(-0.58%) |
Jun 24, 2014 | 21.19 | 21.23 | 20.94 | 20.96 | 4,587,314 | -0.21(-1.01%) |
Jun 23, 2014 | 21.22 | 21.22 | 20.99 | 21.18 | 4,072,875 | +0.02(+0.08%) |
Jun 20, 2014 | 21.56 | 21.61 | 21.13 | 21.16 | 8,739,182 | -0.34(-1.58%) |
Jun 19, 2014 | 21.34 | 21.51 | 21.32 | 21.50 | 4,684,732 | +0.21(+0.98%) |
Jun 18, 2014 | 21.13 | 21.32 | 21.12 | 21.29 | 3,916,172 | +0.18(+0.85%) |
Jun 17, 2014 | 21.34 | 21.38 | 21.07 | 21.11 | 5,537,677 | -0.25(-1.19%) |
Jun 16, 2014 | 21.26 | 21.40 | 21.18 | 21.37 | 4,596,817 | +0.06(+0.30%) |
Jun 13, 2014 | 21.02 | 21.34 | 20.97 | 21.30 | 5,997,895 | +0.32(+1.54%) |
Jun 12, 2014 | 20.98 | 21.03 | 20.82 | 20.98 | 5,134,288 | -0.02(-0.11%) |
Jun 11, 2014 | 21.25 | 21.30 | 20.96 | 21.00 | 6,684,820 | -0.29(-1.35%) |
Jun 10, 2014 | 21.26 | 21.35 | 21.21 | 21.29 | 5,972,606 | +0.01(+0.05%) |
Jun 06, 2014 | 21.48 | 21.55 | 21.24 | 21.28 | 6,565,890 | -0.16(-0.73%) |
Jun 05, 2014 | 21.61 | 21.66 | 21.31 | 21.44 | 8,684,869 | -0.18(-0.83%) |
Jun 04, 2014 | 21.55 | 21.65 | 21.43 | 21.61 | 6,991,586 | +0.00(+0.00%) |
Jun 03, 2014 | 21.43 | 21.64 | 21.42 | 21.61 | 8,125,992 | +0.23(+1.09%) |
Jun 02, 2014 | 21.45 | 21.51 | 21.31 | 21.38 | 4,676,983 | -0.03(-0.13%) |
May 30, 2014 | 21.35 | 21.48 | 21.35 | 21.41 | 6,942,805 | -0.01(-0.03%) |
May 29, 2014 | 21.48 | 21.58 | 21.32 | 21.42 | 7,069,387 | -0.07(-0.32%) |
May 28, 2014 | 21.27 | 21.56 | 21.22 | 21.48 | 7,180,216 | +0.27(+1.29%) |
May 27, 2014 | 21.23 | 21.24 | 21.05 | 21.21 | 6,185,796 | +0.02(+0.11%) |
May 23, 2014 | 21.15 | 21.19 | 21.19 | 21.19 | 5,955,536 | +0.03(+0.15%) |
May 22, 2014 | 21.17 | 21.29 | 21.06 | 21.16 | 4,166,101 | +0.03(+0.15%) |
May 21, 2014 | 21.46 | 21.48 | 21.04 | 21.13 | 9,546,624 | -0.23(-1.09%) |
May 20, 2014 | 21.58 | 21.61 | 21.31 | 21.36 | 10,314,875 | -0.22(-1.03%) |
May 19, 2014 | 21.33 | 21.60 | 21.28 | 21.58 | 13,652,962 | -0.12(-0.55%) |
May 16, 2014 | 21.57 | 21.71 | 21.42 | 21.70 | 7,955,396 | +0.20(+0.93%) |
May 15, 2014 | 21.40 | 21.65 | 21.32 | 21.50 | 14,484,073 | +0.10(+0.45%) |
May 14, 2014 | 21.01 | 21.45 | 20.96 | 21.40 | 13,512,168 | +0.39(+1.87%) |
May 13, 2014 | 20.90 | 21.03 | 20.82 | 21.01 | 11,537,973 | +0.13(+0.63%) |
May 12, 2014 | 20.88 | 20.96 | 20.80 | 20.88 | 9,613,958 | +0.10(+0.49%) |
May 09, 2014 | 20.79 | 21.00 | 20.69 | 20.78 | 13,714,167 | -0.17(-0.81%) |
May 08, 2014 | 19.72 | 21.15 | 19.68 | 20.95 | 38,034,720 | +1.26(+6.38%) |
May 07, 2014 | 19.61 | 19.84 | 19.59 | 19.69 | 11,639,188 | +0.11(+0.55%) |
May 06, 2014 | 19.77 | 19.82 | 19.57 | 19.59 | 8,133,849 | -0.22(-1.09%) |
May 05, 2014 | 19.77 | 19.82 | 19.72 | 19.80 | 5,809,798 | +0.01(+0.03%) |
May 02, 2014 | 19.92 | 20.03 | 19.77 | 19.80 | 6,429,896 | -0.07(-0.37%) |