Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.65 | 29.91 | 29.07 | 29.13 | 18,143,776 | -0.71(-2.37%) |
Jan 29, 2015 | 29.59 | 29.92 | 29.41 | 29.83 | 11,792,396 | +0.21(+0.70%) |
Jan 28, 2015 | 30.03 | 30.27 | 29.58 | 29.63 | 11,482,121 | -0.30(-1.01%) |
Jan 27, 2015 | 29.64 | 30.04 | 29.62 | 29.93 | 10,283,055 | +0.07(+0.22%) |
Jan 26, 2015 | 29.74 | 29.87 | 29.54 | 29.86 | 11,211,181 | +0.14(+0.46%) |
Jan 23, 2015 | 29.99 | 30.01 | 29.72 | 29.72 | 12,012,568 | -0.26(-0.86%) |
Jan 22, 2015 | 29.98 | 30.00 | 29.66 | 29.98 | 13,069,356 | +0.21(+0.72%) |
Jan 21, 2015 | 29.49 | 29.81 | 29.37 | 29.77 | 10,471,048 | +0.24(+0.82%) |
Jan 20, 2015 | 29.60 | 29.88 | 29.18 | 29.53 | 11,824,468 | +0.43(+1.47%) |
Jan 16, 2015 | 28.72 | 29.10 | 29.10 | 29.10 | 18,362,324 | +0.32(+1.11%) |
Jan 15, 2015 | 28.38 | 28.99 | 28.43 | 28.78 | 14,768,335 | +0.41(+1.43%) |
Jan 14, 2015 | 27.97 | 28.39 | 27.84 | 28.38 | 11,365,832 | +0.22(+0.80%) |
Jan 13, 2015 | 28.06 | 28.40 | 27.93 | 28.15 | 13,601,348 | +0.22(+0.79%) |
Jan 12, 2015 | 27.86 | 28.08 | 27.81 | 27.93 | 11,612,073 | +0.18(+0.63%) |
Jan 09, 2015 | 27.96 | 28.04 | 27.69 | 27.76 | 11,828,484 | -0.07(-0.24%) |
Jan 08, 2015 | 27.57 | 27.94 | 27.54 | 27.82 | 8,556,177 | +0.46(+1.68%) |
Jan 07, 2015 | 27.06 | 27.44 | 27.05 | 27.36 | 10,013,049 | +0.49(+1.84%) |
Jan 06, 2015 | 26.88 | 27.23 | 26.82 | 26.87 | 13,198,924 | +0.16(+0.60%) |
Jan 05, 2015 | 26.68 | 26.87 | 26.61 | 26.71 | 12,579,616 | -0.15(-0.57%) |
Jan 02, 2015 | 27.04 | 27.23 | 26.65 | 26.86 | 11,080,721 | -0.16(-0.61%) |
Dec 31, 2014 | 27.38 | 27.03 | 27.03 | 27.03 | 9,315,158 | -0.31(-1.12%) |
Dec 30, 2014 | 27.51 | 27.66 | 27.30 | 27.33 | 6,680,167 | -0.22(-0.80%) |
Dec 29, 2014 | 27.62 | 27.68 | 27.42 | 27.55 | 7,340,999 | -0.20(-0.73%) |
Dec 26, 2014 | 27.62 | 27.88 | 27.61 | 27.76 | 5,453,872 | +0.13(+0.48%) |
Dec 24, 2014 | 27.78 | 27.62 | 27.62 | 27.62 | 7,440,130 | -0.09(-0.34%) |
Dec 23, 2014 | 27.63 | 27.78 | 27.53 | 27.72 | 8,442,755 | +0.18(+0.66%) |
Dec 22, 2014 | 27.42 | 27.59 | 27.32 | 27.54 | 16,301,353 | +0.09(+0.32%) |
Dec 19, 2014 | 27.84 | 28.05 | 27.26 | 27.45 | 29,979,796 | -0.39(-1.39%) |
Dec 18, 2014 | 27.38 | 27.83 | 27.17 | 27.83 | 13,912,809 | +0.72(+2.66%) |
Dec 17, 2014 | 26.89 | 27.25 | 26.67 | 27.11 | 14,641,761 | +0.33(+1.24%) |
Dec 16, 2014 | 26.71 | 27.36 | 26.55 | 26.78 | 15,955,816 | -0.10(-0.36%) |
Dec 15, 2014 | 27.06 | 27.21 | 26.68 | 26.88 | 14,951,308 | -0.08(-0.28%) |
Dec 12, 2014 | 27.07 | 27.42 | 26.95 | 26.95 | 11,115,456 | -0.30(-1.12%) |
Dec 11, 2014 | 27.11 | 27.46 | 27.04 | 27.26 | 9,695,196 | +0.12(+0.44%) |
Dec 10, 2014 | 27.61 | 27.64 | 27.11 | 27.14 | 11,764,996 | -0.39(-1.40%) |
Dec 09, 2014 | 27.51 | 27.62 | 27.21 | 27.52 | 9,470,478 | -0.12(-0.45%) |
Dec 08, 2014 | 27.75 | 27.98 | 27.59 | 27.65 | 10,822,481 | -0.08(-0.27%) |
Dec 05, 2014 | 27.64 | 27.74 | 27.50 | 27.73 | 8,343,632 | +0.07(+0.26%) |
Dec 04, 2014 | 27.69 | 27.73 | 27.45 | 27.65 | 12,854,181 | -0.14(-0.49%) |
Dec 03, 2014 | 27.42 | 27.82 | 27.36 | 27.79 | 17,409,564 | +0.34(+1.25%) |
Dec 02, 2014 | 27.33 | 27.47 | 27.23 | 27.45 | 15,407,420 | +0.14(+0.52%) |
Dec 01, 2014 | 27.21 | 27.42 | 27.20 | 27.31 | 11,368,420 | +0.02(+0.08%) |
Nov 28, 2014 | 27.13 | 27.39 | 27.13 | 27.29 | 5,679,071 | +0.29(+1.09%) |
Nov 26, 2014 | 26.85 | 26.99 | 26.99 | 26.99 | 7,755,435 | +0.14(+0.53%) |
Nov 25, 2014 | 26.74 | 26.91 | 26.58 | 26.85 | 13,140,489 | +0.11(+0.43%) |
Nov 24, 2014 | 26.88 | 27.01 | 26.72 | 26.74 | 10,293,976 | +0.01(+0.02%) |
Nov 21, 2014 | 26.65 | 26.75 | 26.60 | 26.73 | 18,451,842 | +0.22(+0.84%) |
Nov 20, 2014 | 26.55 | 26.62 | 26.44 | 26.51 | 16,404,110 | -0.17(-0.63%) |
Nov 19, 2014 | 26.73 | 26.76 | 26.61 | 26.68 | 11,013,992 | -0.07(-0.26%) |
Nov 18, 2014 | 26.71 | 26.84 | 26.67 | 26.75 | 11,228,832 | +0.12(+0.45%) |
Nov 17, 2014 | 26.46 | 26.67 | 26.44 | 26.63 | 11,101,521 | +0.15(+0.55%) |
Nov 14, 2014 | 26.85 | 26.85 | 26.38 | 26.48 | 12,468,158 | -0.36(-1.35%) |
Nov 13, 2014 | 26.91 | 27.12 | 26.72 | 26.85 | 9,676,021 | +0.07(+0.24%) |
Nov 12, 2014 | 26.71 | 26.85 | 26.43 | 26.78 | 13,885,839 | +0.03(+0.10%) |
Nov 11, 2014 | 27.05 | 27.12 | 26.70 | 26.75 | 9,968,953 | -0.32(-1.18%) |
Nov 10, 2014 | 27.10 | 27.19 | 26.93 | 27.07 | 14,914,690 | +0.00(+0.00%) |
Nov 07, 2014 | 26.91 | 27.08 | 26.75 | 27.07 | 10,824,718 | +0.17(+0.63%) |
Nov 06, 2014 | 27.06 | 27.09 | 26.83 | 26.91 | 9,089,149 | -0.10(-0.38%) |
Nov 05, 2014 | 27.02 | 27.12 | 26.67 | 27.01 | 12,358,175 | +0.18(+0.67%) |
Nov 04, 2014 | 26.61 | 26.94 | 26.61 | 26.83 | 10,152,318 | +0.27(+1.02%) |
Nov 03, 2014 | 26.22 | 26.64 | 26.22 | 26.56 | 9,808,928 | +0.31(+1.20%) |
Oct 31, 2014 | 26.02 | 26.25 | 25.93 | 26.24 | 14,398,803 | +0.46(+1.77%) |
Oct 30, 2014 | 25.80 | 25.94 | 25.56 | 25.79 | 14,129,675 | -0.04(-0.15%) |
Oct 29, 2014 | 25.87 | 26.00 | 25.68 | 25.82 | 13,346,618 | +0.02(+0.08%) |
Oct 28, 2014 | 25.99 | 25.99 | 25.58 | 25.80 | 11,915,769 | -0.06(-0.23%) |
Oct 27, 2014 | 25.81 | 26.03 | 25.78 | 25.86 | 8,013,291 | +0.08(+0.32%) |
Oct 24, 2014 | 25.64 | 25.79 | 25.56 | 25.78 | 6,760,094 | +0.20(+0.76%) |
Oct 23, 2014 | 25.83 | 25.89 | 25.55 | 25.59 | 9,013,875 | +0.04(+0.15%) |
Oct 22, 2014 | 25.52 | 25.85 | 25.52 | 25.55 | 11,872,474 | +0.02(+0.09%) |
Oct 21, 2014 | 25.27 | 25.53 | 25.09 | 25.53 | 10,345,886 | +0.33(+1.29%) |
Oct 20, 2014 | 24.82 | 25.24 | 24.79 | 25.20 | 9,726,245 | +0.41(+1.66%) |
Oct 17, 2014 | 24.66 | 24.86 | 24.46 | 24.79 | 17,142,312 | +0.27(+1.08%) |
Oct 16, 2014 | 24.35 | 24.68 | 24.23 | 24.52 | 19,746,474 | -0.20(-0.79%) |
Oct 15, 2014 | 24.78 | 24.98 | 24.21 | 24.72 | 26,172,078 | -0.35(-1.41%) |
Oct 14, 2014 | 25.03 | 25.23 | 24.86 | 25.07 | 13,141,679 | +0.07(+0.28%) |
Oct 13, 2014 | 25.28 | 25.48 | 25.00 | 25.00 | 15,944,231 | -0.36(-1.43%) |
Oct 10, 2014 | 25.35 | 25.74 | 25.34 | 25.36 | 17,218,096 | +0.19(+0.75%) |
Oct 09, 2014 | 25.35 | 25.57 | 25.08 | 25.17 | 14,528,827 | -0.23(-0.92%) |
Oct 08, 2014 | 25.02 | 25.41 | 24.92 | 25.41 | 12,067,488 | +0.41(+1.63%) |
Oct 07, 2014 | 25.21 | 25.27 | 24.98 | 25.00 | 11,335,923 | -0.25(-0.99%) |
Oct 06, 2014 | 25.18 | 25.30 | 25.00 | 25.25 | 12,417,966 | +0.17(+0.69%) |
Oct 03, 2014 | 24.80 | 25.10 | 24.74 | 25.08 | 13,252,786 | +0.39(+1.58%) |
Oct 02, 2014 | 24.84 | 24.87 | 24.53 | 24.68 | 14,851,961 | -0.16(-0.66%) |
Oct 01, 2014 | 24.96 | 25.04 | 24.80 | 24.85 | 13,846,252 | -0.09(-0.37%) |
Sep 30, 2014 | 25.04 | 25.08 | 24.90 | 24.94 | 11,688,667 | -0.05(-0.22%) |
Sep 29, 2014 | 24.77 | 25.02 | 24.68 | 24.99 | 13,775,283 | +0.12(+0.50%) |
Sep 26, 2014 | 24.66 | 24.96 | 24.63 | 24.87 | 14,497,244 | +0.38(+1.55%) |
Sep 25, 2014 | 24.72 | 24.76 | 24.47 | 24.49 | 10,458,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.32 | 24.83 | 24.32 | 24.81 | 14,001,174 | +0.48(+1.96%) |
Sep 23, 2014 | 24.58 | 24.67 | 24.33 | 24.33 | 11,684,699 | -0.29(-1.17%) |
Sep 22, 2014 | 24.45 | 24.67 | 24.41 | 24.62 | 13,760,736 | +0.20(+0.80%) |
Sep 19, 2014 | 24.40 | 24.48 | 24.33 | 24.42 | 14,844,467 | +0.14(+0.56%) |
Sep 18, 2014 | 24.32 | 24.32 | 24.13 | 24.29 | 9,076,259 | +0.07(+0.29%) |
Sep 17, 2014 | 24.10 | 24.32 | 23.98 | 24.22 | 12,411,674 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.16 | 23.90 | 24.08 | 12,237,138 | +0.05(+0.20%) |
Sep 15, 2014 | 23.67 | 24.16 | 23.59 | 24.03 | 21,048,728 | +0.60(+2.57%) |
Sep 12, 2014 | 23.45 | 23.51 | 23.33 | 23.43 | 13,497,732 | -0.02(-0.07%) |
Sep 11, 2014 | 23.52 | 23.60 | 23.30 | 23.45 | 11,668,712 | -0.08(-0.35%) |
Sep 10, 2014 | 23.44 | 23.63 | 23.33 | 23.53 | 15,454,434 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.42 | 23.31 | 23.42 | 15,977,693 | +0.09(+0.37%) |
Sep 08, 2014 | 23.27 | 23.39 | 23.26 | 23.33 | 12,032,576 | +0.05(+0.23%) |
Sep 05, 2014 | 23.14 | 23.29 | 23.11 | 23.28 | 9,235,523 | +0.13(+0.58%) |
Sep 04, 2014 | 23.19 | 23.32 | 23.09 | 23.14 | 8,545,252 | -0.04(-0.19%) |
Sep 03, 2014 | 23.28 | 23.31 | 23.13 | 23.19 | 6,518,996 | +0.02(+0.07%) |
Sep 02, 2014 | 23.15 | 23.29 | 23.09 | 23.17 | 8,525,549 | +0.06(+0.26%) |
Aug 29, 2014 | 23.07 | 23.11 | 23.11 | 23.11 | 6,795,260 | +0.09(+0.40%) |
Aug 28, 2014 | 22.91 | 23.07 | 22.87 | 23.02 | 5,956,838 | +0.05(+0.21%) |
Aug 27, 2014 | 22.96 | 22.99 | 22.84 | 22.97 | 6,504,450 | -0.02(-0.09%) |
Aug 26, 2014 | 23.02 | 23.06 | 22.91 | 22.99 | 8,329,011 | +0.05(+0.21%) |
Aug 25, 2014 | 22.93 | 23.03 | 22.88 | 22.94 | 6,111,948 | +0.10(+0.42%) |
Aug 22, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 7,079,002 | +0.01(+0.02%) |
Aug 21, 2014 | 22.78 | 22.88 | 22.71 | 22.84 | 9,003,704 | +0.06(+0.28%) |
Aug 20, 2014 | 22.91 | 22.92 | 22.70 | 22.78 | 8,460,405 | -0.13(-0.56%) |
Aug 19, 2014 | 22.85 | 22.91 | 22.69 | 22.91 | 8,052,714 | +0.11(+0.47%) |
Aug 18, 2014 | 22.69 | 22.85 | 22.69 | 22.80 | 7,432,439 | +0.16(+0.71%) |
Aug 15, 2014 | 22.74 | 22.78 | 22.49 | 22.64 | 8,830,882 | -0.03(-0.14%) |
Aug 14, 2014 | 22.59 | 22.67 | 22.54 | 22.67 | 5,549,509 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.64 | 22.47 | 22.57 | 6,943,380 | +0.06(+0.26%) |
Aug 12, 2014 | 22.48 | 22.54 | 22.38 | 22.51 | 7,165,654 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.70 | 22.34 | 22.54 | 11,435,703 | +0.20(+0.91%) |
Aug 08, 2014 | 22.10 | 22.31 | 22.06 | 22.33 | 8,231,574 | +0.26(+1.17%) |
Aug 07, 2014 | 22.23 | 22.27 | 21.95 | 22.07 | 14,592,989 | -0.15(-0.68%) |
Aug 06, 2014 | 21.71 | 22.29 | 21.71 | 22.23 | 14,846,037 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.97 | 21.68 | 21.76 | 8,162,055 | -0.09(-0.39%) |
Aug 04, 2014 | 21.71 | 21.90 | 21.67 | 21.85 | 11,622,577 | +0.12(+0.57%) |
Aug 01, 2014 | 21.66 | 21.89 | 21.60 | 21.73 | 11,543,665 | -0.05(-0.25%) |
Jul 31, 2014 | 21.96 | 22.02 | 21.77 | 21.78 | 13,386,433 | -0.28(-1.26%) |
Jul 30, 2014 | 22.44 | 22.47 | 22.03 | 22.06 | 13,465,846 | -0.23(-1.01%) |
Jul 29, 2014 | 22.31 | 22.43 | 22.25 | 22.28 | 16,038,985 | -0.06(-0.26%) |
Jul 28, 2014 | 22.39 | 22.46 | 22.19 | 22.34 | 8,391,795 | -0.05(-0.22%) |
Jul 25, 2014 | 22.47 | 22.54 | 22.27 | 22.39 | 9,003,832 | -0.16(-0.71%) |
Jul 24, 2014 | 22.46 | 22.61 | 22.42 | 22.55 | 12,721,587 | +0.17(+0.77%) |
Jul 23, 2014 | 22.53 | 22.53 | 22.34 | 22.38 | 12,156,885 | -0.11(-0.50%) |
Jul 22, 2014 | 22.41 | 22.66 | 22.07 | 22.49 | 16,456,331 | -0.04(-0.19%) |
Jul 21, 2014 | 22.28 | 22.56 | 22.24 | 22.54 | 16,097,293 | -0.09(-0.38%) |
Jul 18, 2014 | 22.42 | 22.67 | 22.32 | 22.62 | 12,694,030 | +0.32(+1.42%) |
Jul 17, 2014 | 22.38 | 22.52 | 22.29 | 22.31 | 12,098,838 | -0.13(-0.57%) |
Jul 16, 2014 | 22.57 | 22.72 | 22.37 | 22.43 | 14,765,804 | +0.03(+0.14%) |
Jul 15, 2014 | 23.07 | 23.11 | 22.40 | 22.40 | 33,593,524 | -0.85(-3.67%) |
Jul 14, 2014 | 23.39 | 23.44 | 23.21 | 23.25 | 15,499,719 | -0.04(-0.18%) |
Jul 11, 2014 | 23.35 | 23.39 | 23.08 | 23.30 | 18,484,454 | +0.26(+1.12%) |
Jul 10, 2014 | 22.86 | 23.04 | 22.86 | 23.04 | 14,082,399 | +0.08(+0.35%) |
Jul 09, 2014 | 22.99 | 23.09 | 22.92 | 22.96 | 11,005,916 | +0.05(+0.21%) |
Jul 08, 2014 | 22.88 | 22.97 | 22.80 | 22.91 | 9,509,164 | +0.05(+0.21%) |
Jul 07, 2014 | 22.66 | 22.95 | 22.66 | 22.86 | 9,714,785 | +0.12(+0.54%) |
Jul 03, 2014 | 22.54 | 22.74 | 22.74 | 22.74 | 10,848,406 | +0.28(+1.24%) |
Jul 02, 2014 | 22.45 | 22.51 | 22.38 | 22.46 | 6,560,221 | +0.02(+0.10%) |
Jul 01, 2014 | 22.46 | 22.53 | 22.27 | 22.44 | 9,658,791 | -0.06(-0.26%) |
Jun 30, 2014 | 22.40 | 22.68 | 22.29 | 22.50 | 17,378,158 | +0.06(+0.29%) |
Jun 27, 2014 | 22.42 | 22.45 | 22.06 | 22.43 | 23,823,574 | -0.04(-0.19%) |
Jun 26, 2014 | 22.52 | 22.53 | 22.27 | 22.48 | 13,348,841 | -0.07(-0.31%) |
Jun 25, 2014 | 22.61 | 22.64 | 22.48 | 22.55 | 13,018,831 | -0.17(-0.76%) |
Jun 24, 2014 | 22.80 | 22.80 | 22.55 | 22.72 | 15,454,225 | -0.18(-0.80%) |
Jun 23, 2014 | 23.07 | 23.08 | 22.80 | 22.90 | 10,719,301 | -0.23(-1.00%) |
Jun 20, 2014 | 23.19 | 23.27 | 23.04 | 23.13 | 23,049,826 | +0.03(+0.12%) |
Jun 19, 2014 | 22.76 | 23.15 | 22.73 | 23.10 | 19,569,952 | +0.39(+1.70%) |
Jun 18, 2014 | 22.36 | 22.73 | 22.27 | 22.72 | 15,539,117 | +0.36(+1.61%) |
Jun 17, 2014 | 22.36 | 22.42 | 22.27 | 22.36 | 8,381,212 | -0.07(-0.31%) |
Jun 16, 2014 | 22.23 | 22.51 | 22.13 | 22.43 | 9,535,312 | +0.19(+0.87%) |
Jun 13, 2014 | 22.18 | 22.33 | 22.10 | 22.24 | 10,197,962 | +0.09(+0.41%) |
Jun 12, 2014 | 22.56 | 22.63 | 22.12 | 22.14 | 15,638,784 | -0.45(-1.97%) |
Jun 11, 2014 | 22.39 | 22.65 | 22.36 | 22.59 | 22,889,642 | +0.13(+0.57%) |
Jun 10, 2014 | 22.03 | 22.48 | 22.00 | 22.46 | 20,546,700 | +0.51(+2.32%) |
Jun 06, 2014 | 21.90 | 21.98 | 21.88 | 21.95 | 7,474,845 | +0.05(+0.24%) |
Jun 05, 2014 | 21.87 | 22.00 | 21.83 | 21.90 | 7,719,305 | +0.03(+0.15%) |
Jun 04, 2014 | 21.85 | 21.92 | 21.80 | 21.87 | 6,315,746 | -0.01(-0.02%) |
Jun 03, 2014 | 21.85 | 21.94 | 21.83 | 21.87 | 8,241,831 | -0.01(-0.02%) |
Jun 02, 2014 | 22.08 | 22.09 | 21.88 | 21.88 | 8,452,038 | -0.16(-0.75%) |
May 30, 2014 | 21.85 | 22.07 | 21.80 | 22.04 | 13,798,990 | +0.13(+0.61%) |
May 29, 2014 | 21.66 | 21.94 | 21.62 | 21.91 | 10,406,336 | +0.29(+1.32%) |
May 28, 2014 | 21.64 | 21.69 | 21.57 | 21.62 | 7,288,493 | +0.00(+0.00%) |
May 27, 2014 | 21.61 | 21.67 | 21.55 | 21.62 | 7,670,581 | +0.05(+0.22%) |
May 23, 2014 | 21.59 | 21.58 | 21.58 | 21.58 | 8,094,809 | -0.07(-0.31%) |
May 22, 2014 | 21.53 | 21.74 | 21.44 | 21.64 | 11,343,768 | +0.09(+0.41%) |
May 21, 2014 | 21.27 | 21.62 | 21.22 | 21.56 | 14,985,564 | +0.32(+1.52%) |
May 20, 2014 | 21.31 | 21.36 | 21.19 | 21.23 | 11,212,137 | -0.10(-0.45%) |
May 19, 2014 | 21.37 | 21.45 | 21.22 | 21.33 | 19,996,378 | -0.25(-1.18%) |
May 16, 2014 | 21.25 | 21.58 | 21.22 | 21.58 | 15,468,749 | +0.34(+1.60%) |
May 15, 2014 | 21.31 | 21.38 | 21.20 | 21.24 | 13,566,723 | -0.15(-0.69%) |
May 14, 2014 | 21.51 | 21.52 | 21.34 | 21.39 | 11,478,967 | -0.15(-0.69%) |
May 13, 2014 | 21.45 | 21.56 | 21.38 | 21.54 | 18,748,654 | +0.13(+0.59%) |
May 12, 2014 | 21.44 | 21.52 | 21.34 | 21.41 | 9,452,582 | +0.09(+0.42%) |
May 09, 2014 | 21.23 | 21.34 | 21.21 | 21.32 | 9,295,571 | +0.05(+0.22%) |
May 08, 2014 | 21.27 | 21.32 | 21.20 | 21.27 | 13,191,954 | +0.03(+0.12%) |
May 07, 2014 | 21.18 | 21.31 | 21.15 | 21.25 | 13,637,271 | +0.16(+0.75%) |
May 06, 2014 | 21.14 | 21.17 | 21.07 | 21.09 | 7,742,404 | -0.07(-0.33%) |
May 05, 2014 | 21.12 | 21.21 | 21.00 | 21.16 | 10,833,943 | -0.04(-0.20%) |
May 02, 2014 | 21.08 | 21.25 | 21.07 | 21.20 | 14,370,798 | +0.07(+0.35%) |
May 01, 2014 | 21.30 | 21.40 | 21.11 | 21.13 | 22,381,732 | -0.15(-0.70%) |
Apr 30, 2014 | 21.03 | 21.30 | 21.00 | 21.27 | 19,263,904 | -0.01(-0.02%) |
Apr 29, 2014 | 21.23 | 21.34 | 21.15 | 21.28 | 16,093,692 | +0.10(+0.48%) |
Apr 28, 2014 | 20.80 | 21.30 | 20.80 | 21.18 | 25,533,002 | +0.43(+2.10%) |
Apr 25, 2014 | 20.37 | 20.74 | 20.26 | 20.74 | 16,142,925 | +0.38(+1.85%) |
Apr 24, 2014 | 20.34 | 20.58 | 20.19 | 20.37 | 15,954,813 | +0.05(+0.23%) |
Apr 23, 2014 | 20.44 | 20.47 | 20.23 | 20.32 | 18,801,254 | -0.18(-0.85%) |
Apr 22, 2014 | 20.36 | 20.51 | 20.30 | 20.49 | 16,700,489 | +0.12(+0.57%) |
Apr 21, 2014 | 20.35 | 20.40 | 20.09 | 20.38 | 8,638,225 | -0.02(-0.08%) |
Apr 17, 2014 | 20.28 | 20.39 | 20.39 | 20.39 | 16,022,575 | +0.05(+0.23%) |
Apr 16, 2014 | 20.35 | 20.45 | 20.28 | 20.35 | 12,472,684 | +0.08(+0.39%) |
Apr 15, 2014 | 20.29 | 20.34 | 20.18 | 20.27 | 14,893,553 | -0.02(-0.10%) |
Apr 14, 2014 | 20.09 | 20.29 | 20.02 | 20.29 | 12,938,847 | +0.32(+1.59%) |
Apr 11, 2014 | 20.00 | 20.26 | 19.93 | 19.97 | 16,459,330 | -0.09(-0.45%) |
Apr 10, 2014 | 20.30 | 20.45 | 20.03 | 20.06 | 23,735,902 | -0.17(-0.84%) |
Apr 09, 2014 | 20.09 | 20.25 | 20.06 | 20.23 | 14,578,092 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.22 | 19.92 | 20.10 | 16,495,333 | +0.13(+0.64%) |
Apr 07, 2014 | 19.93 | 20.14 | 19.93 | 19.97 | 16,620,109 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.10 | 19.90 | 19.93 | 11,753,512 | -0.01(-0.05%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.85 | 19.94 | 8,760,648 | +0.01(+0.03%) |
Apr 02, 2014 | 19.85 | 19.96 | 19.77 | 19.93 | 14,555,690 | +0.10(+0.51%) |
Apr 01, 2014 | 19.86 | 19.94 | 19.69 | 19.83 | 10,582,654 | -0.02(-0.11%) |
Mar 31, 2014 | 19.76 | 19.88 | 19.70 | 19.85 | 10,059,829 | +0.16(+0.84%) |
Mar 28, 2014 | 19.79 | 19.82 | 19.61 | 19.69 | 9,902,283 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.86 | 19.66 | 19.75 | 15,625,856 | -0.01(-0.05%) |
Mar 26, 2014 | 19.60 | 19.81 | 19.58 | 19.76 | 20,543,956 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.47 | 19.58 | 12,746,782 | +0.12(+0.60%) |
Mar 24, 2014 | 19.39 | 19.48 | 19.33 | 19.46 | 13,364,597 | +0.13(+0.66%) |
Mar 21, 2014 | 19.38 | 19.58 | 19.31 | 19.33 | 20,745,698 | +0.05(+0.27%) |
Mar 20, 2014 | 19.06 | 19.30 | 19.01 | 19.28 | 12,394,735 | +0.18(+0.92%) |
Mar 19, 2014 | 19.41 | 19.47 | 19.02 | 19.11 | 13,791,134 | -0.30(-1.56%) |
Mar 18, 2014 | 19.29 | 19.45 | 19.23 | 19.41 | 9,226,817 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.23 | 19.30 | 10,211,182 | +0.02(+0.11%) |
Mar 14, 2014 | 19.02 | 19.39 | 19.02 | 19.27 | 14,788,272 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.30 | 19.05 | 19.08 | 14,926,667 | -0.09(-0.47%) |
Mar 12, 2014 | 19.22 | 19.23 | 19.08 | 19.17 | 13,614,000 | -0.07(-0.39%) |
Mar 11, 2014 | 19.37 | 19.45 | 19.19 | 19.24 | 14,875,624 | -0.05(-0.27%) |
Mar 10, 2014 | 19.27 | 19.33 | 19.20 | 19.30 | 9,862,607 | +0.03(+0.14%) |
Mar 07, 2014 | 19.37 | 19.38 | 19.15 | 19.27 | 12,664,192 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.18 | 19.31 | 20,630,996 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.53 | 19.29 | 19.34 | 14,836,673 | -0.06(-0.32%) |
Mar 04, 2014 | 19.30 | 19.54 | 19.27 | 19.41 | 22,794,090 | +0.32(+1.70%) |
Mar 03, 2014 | 18.88 | 19.32 | 18.87 | 19.08 | 24,497,466 | +0.10(+0.52%) |
Feb 28, 2014 | 18.83 | 19.06 | 18.83 | 18.98 | 16,759,236 | +0.20(+1.09%) |
Feb 27, 2014 | 18.58 | 18.81 | 18.57 | 18.78 | 10,688,635 | +0.23(+1.21%) |
Feb 26, 2014 | 18.65 | 18.74 | 18.53 | 18.55 | 11,053,031 | -0.07(-0.37%) |
Feb 25, 2014 | 18.53 | 18.78 | 18.52 | 18.62 | 14,986,340 | +0.10(+0.54%) |
Feb 24, 2014 | 18.47 | 18.69 | 18.47 | 18.52 | 12,010,512 | +0.01(+0.03%) |
Feb 21, 2014 | 18.61 | 18.63 | 18.46 | 18.52 | 13,572,196 | -0.08(-0.45%) |
Feb 20, 2014 | 18.42 | 18.65 | 18.38 | 18.60 | 11,412,671 | +0.19(+1.05%) |
Feb 19, 2014 | 18.53 | 18.58 | 18.37 | 18.41 | 12,105,588 | -0.16(-0.85%) |
Feb 18, 2014 | 18.61 | 18.69 | 18.52 | 18.56 | 10,890,819 | -0.06(-0.31%) |
Feb 14, 2014 | 18.42 | 18.62 | 18.62 | 18.62 | 12,578,043 | +0.15(+0.82%) |
Feb 13, 2014 | 18.19 | 18.47 | 18.19 | 18.47 | 15,725,110 | +0.18(+1.00%) |
Feb 12, 2014 | 18.45 | 18.46 | 18.22 | 18.29 | 19,185,996 | -0.11(-0.60%) |
Feb 11, 2014 | 18.37 | 18.45 | 18.20 | 18.39 | 18,300,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.54 | 18.58 | 18.35 | 18.42 | 14,342,152 | -0.06(-0.31%) |
Feb 07, 2014 | 18.28 | 18.50 | 18.21 | 18.48 | 22,383,898 | +0.31(+1.70%) |
Feb 06, 2014 | 17.85 | 18.19 | 17.82 | 18.17 | 34,946,468 | +0.37(+2.09%) |
Feb 05, 2014 | 17.88 | 17.97 | 17.69 | 17.80 | 30,187,678 | -0.23(-1.25%) |
Feb 04, 2014 | 17.96 | 18.10 | 17.88 | 18.02 | 18,822,460 | +0.17(+0.94%) |