Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 31.43 | 31.71 | 31.35 | 31.54 | 8,848,412 | +0.11(+0.36%) |
Feb 26, 2015 | 31.23 | 31.48 | 31.15 | 31.43 | 7,994,736 | +0.25(+0.81%) |
Feb 25, 2015 | 31.27 | 31.37 | 31.13 | 31.18 | 9,146,609 | -0.04(-0.14%) |
Feb 24, 2015 | 31.19 | 31.32 | 31.01 | 31.22 | 11,500,047 | +0.12(+0.38%) |
Feb 23, 2015 | 31.23 | 31.32 | 31.08 | 31.10 | 9,397,625 | -0.06(-0.18%) |
Feb 20, 2015 | 31.06 | 31.21 | 30.77 | 31.16 | 12,283,342 | +0.07(+0.23%) |
Feb 19, 2015 | 31.05 | 31.20 | 30.87 | 31.09 | 11,301,972 | +0.13(+0.43%) |
Feb 18, 2015 | 30.76 | 30.95 | 30.69 | 30.95 | 8,278,905 | +0.06(+0.18%) |
Feb 17, 2015 | 30.51 | 30.99 | 30.32 | 30.90 | 12,745,156 | +0.21(+0.69%) |
Feb 13, 2015 | 31.09 | 30.68 | 30.68 | 30.68 | 10,641,992 | -0.44(-1.40%) |
Feb 12, 2015 | 30.71 | 31.12 | 30.58 | 31.12 | 12,880,517 | +0.44(+1.42%) |
Feb 11, 2015 | 30.22 | 30.73 | 30.14 | 30.68 | 14,081,395 | +0.55(+1.84%) |
Feb 10, 2015 | 29.98 | 30.17 | 29.90 | 30.13 | 8,032,609 | +0.34(+1.15%) |
Feb 09, 2015 | 29.79 | 29.97 | 29.65 | 29.79 | 10,378,932 | -0.10(-0.32%) |
Feb 06, 2015 | 29.99 | 30.06 | 29.82 | 29.88 | 13,932,598 | -0.19(-0.63%) |
Feb 05, 2015 | 30.46 | 30.48 | 30.03 | 30.07 | 15,084,231 | -0.20(-0.67%) |
Feb 04, 2015 | 30.36 | 30.61 | 30.19 | 30.27 | 14,617,509 | -0.13(-0.42%) |
Feb 03, 2015 | 30.16 | 30.48 | 30.02 | 30.40 | 17,363,910 | +0.26(+0.86%) |
Feb 02, 2015 | 29.84 | 30.17 | 29.69 | 30.15 | 16,370,634 | +0.39(+1.32%) |
Jan 30, 2015 | 30.29 | 30.55 | 29.70 | 29.75 | 17,761,914 | -0.72(-2.37%) |
Jan 29, 2015 | 30.22 | 30.57 | 30.04 | 30.48 | 11,544,208 | +0.21(+0.70%) |
Jan 28, 2015 | 30.68 | 30.92 | 30.22 | 30.26 | 11,240,462 | -0.31(-1.01%) |
Jan 27, 2015 | 30.27 | 30.69 | 30.26 | 30.57 | 10,066,633 | +0.07(+0.22%) |
Jan 26, 2015 | 30.37 | 30.51 | 30.17 | 30.50 | 10,975,226 | +0.14(+0.46%) |
Jan 23, 2015 | 30.64 | 30.66 | 30.36 | 30.36 | 11,759,746 | -0.26(-0.86%) |
Jan 22, 2015 | 30.62 | 30.64 | 30.30 | 30.63 | 12,794,292 | +0.22(+0.72%) |
Jan 21, 2015 | 30.12 | 30.45 | 30.00 | 30.41 | 10,250,669 | +0.25(+0.82%) |
Jan 20, 2015 | 30.23 | 30.53 | 29.81 | 30.16 | 11,575,604 | +0.44(+1.47%) |
Jan 16, 2015 | 29.33 | 29.72 | 29.72 | 29.72 | 17,975,862 | +0.33(+1.11%) |
Jan 15, 2015 | 28.99 | 29.61 | 29.04 | 29.40 | 14,457,514 | +0.41(+1.43%) |
Jan 14, 2015 | 28.58 | 29.00 | 28.44 | 28.99 | 11,126,622 | +0.23(+0.80%) |
Jan 13, 2015 | 28.67 | 29.01 | 28.53 | 28.76 | 13,315,088 | +0.22(+0.79%) |
Jan 12, 2015 | 28.46 | 28.69 | 28.41 | 28.53 | 11,367,679 | +0.18(+0.63%) |
Jan 09, 2015 | 28.57 | 28.64 | 28.28 | 28.35 | 11,579,536 | -0.07(-0.24%) |
Jan 08, 2015 | 28.16 | 28.54 | 28.13 | 28.42 | 8,376,100 | +0.47(+1.68%) |
Jan 07, 2015 | 27.64 | 28.03 | 27.63 | 27.95 | 9,802,310 | +0.50(+1.84%) |
Jan 06, 2015 | 27.46 | 27.82 | 27.39 | 27.44 | 12,921,133 | +0.16(+0.60%) |
Jan 05, 2015 | 27.25 | 27.45 | 27.19 | 27.28 | 12,314,859 | -0.16(-0.57%) |
Jan 02, 2015 | 27.62 | 27.81 | 27.22 | 27.44 | 10,847,511 | -0.17(-0.61%) |
Dec 31, 2014 | 27.97 | 27.61 | 27.61 | 27.61 | 9,119,107 | -0.31(-1.12%) |
Dec 30, 2014 | 28.10 | 28.25 | 27.89 | 27.92 | 6,539,573 | -0.22(-0.80%) |
Dec 29, 2014 | 28.22 | 28.27 | 28.00 | 28.14 | 7,186,497 | -0.21(-0.73%) |
Dec 26, 2014 | 28.21 | 28.48 | 28.21 | 28.35 | 5,339,087 | +0.13(+0.48%) |
Dec 24, 2014 | 28.38 | 28.22 | 28.22 | 28.22 | 7,283,542 | -0.10(-0.34%) |
Dec 23, 2014 | 28.22 | 28.37 | 28.12 | 28.31 | 8,265,065 | +0.18(+0.66%) |
Dec 22, 2014 | 28.00 | 28.18 | 27.91 | 28.13 | 15,958,267 | +0.09(+0.32%) |
Dec 19, 2014 | 28.44 | 28.65 | 27.85 | 28.04 | 29,348,824 | -0.39(-1.39%) |
Dec 18, 2014 | 27.97 | 28.43 | 27.76 | 28.43 | 13,619,993 | +0.74(+2.66%) |
Dec 17, 2014 | 27.47 | 27.84 | 27.25 | 27.69 | 14,333,602 | +0.34(+1.24%) |
Dec 16, 2014 | 27.28 | 27.95 | 27.12 | 27.36 | 15,620,000 | -0.10(-0.36%) |
Dec 15, 2014 | 27.64 | 27.79 | 27.26 | 27.46 | 14,636,634 | -0.08(-0.28%) |
Dec 12, 2014 | 27.65 | 28.00 | 27.53 | 27.53 | 10,881,514 | -0.31(-1.12%) |
Dec 11, 2014 | 27.69 | 28.05 | 27.62 | 27.84 | 9,491,145 | +0.12(+0.44%) |
Dec 10, 2014 | 28.20 | 28.24 | 27.69 | 27.72 | 11,517,383 | -0.39(-1.40%) |
Dec 09, 2014 | 28.10 | 28.22 | 27.79 | 28.12 | 9,271,157 | -0.13(-0.45%) |
Dec 08, 2014 | 28.34 | 28.58 | 28.18 | 28.24 | 10,594,705 | -0.08(-0.27%) |
Dec 05, 2014 | 28.24 | 28.33 | 28.09 | 28.32 | 8,168,027 | +0.07(+0.26%) |
Dec 04, 2014 | 28.28 | 28.32 | 28.04 | 28.25 | 12,583,645 | -0.14(-0.49%) |
Dec 03, 2014 | 28.01 | 28.42 | 27.95 | 28.39 | 17,043,154 | +0.35(+1.25%) |
Dec 02, 2014 | 27.92 | 28.06 | 27.81 | 28.04 | 15,083,147 | +0.14(+0.52%) |
Dec 01, 2014 | 27.80 | 28.00 | 27.79 | 27.89 | 11,129,153 | +0.02(+0.08%) |
Nov 28, 2014 | 27.71 | 27.98 | 27.71 | 27.87 | 5,559,546 | +0.30(+1.09%) |
Nov 26, 2014 | 27.43 | 27.57 | 27.57 | 27.57 | 7,592,209 | +0.14(+0.53%) |
Nov 25, 2014 | 27.31 | 27.48 | 27.15 | 27.43 | 12,863,927 | +0.12(+0.43%) |
Nov 24, 2014 | 27.46 | 27.59 | 27.30 | 27.31 | 10,077,323 | +0.01(+0.02%) |
Nov 21, 2014 | 27.22 | 27.32 | 27.17 | 27.31 | 18,063,494 | +0.23(+0.84%) |
Nov 20, 2014 | 27.12 | 27.19 | 27.01 | 27.08 | 16,058,860 | -0.17(-0.63%) |
Nov 19, 2014 | 27.30 | 27.33 | 27.18 | 27.25 | 10,782,185 | -0.07(-0.26%) |
Nov 18, 2014 | 27.28 | 27.41 | 27.24 | 27.32 | 10,992,503 | +0.12(+0.45%) |
Nov 17, 2014 | 27.03 | 27.25 | 27.01 | 27.20 | 10,867,872 | +0.15(+0.55%) |
Nov 14, 2014 | 27.42 | 27.42 | 26.95 | 27.05 | 12,205,746 | -0.37(-1.36%) |
Nov 13, 2014 | 27.49 | 27.70 | 27.30 | 27.42 | 9,472,374 | +0.07(+0.24%) |
Nov 12, 2014 | 27.28 | 27.42 | 27.00 | 27.36 | 13,593,589 | +0.03(+0.10%) |
Nov 11, 2014 | 27.63 | 27.71 | 27.27 | 27.33 | 9,759,140 | -0.33(-1.18%) |
Nov 10, 2014 | 27.68 | 27.78 | 27.51 | 27.66 | 14,600,787 | +0.00(+0.00%) |
Nov 07, 2014 | 27.48 | 27.66 | 27.32 | 27.66 | 10,596,895 | +0.17(+0.63%) |
Nov 06, 2014 | 27.64 | 27.67 | 27.41 | 27.48 | 8,897,854 | -0.11(-0.38%) |
Nov 05, 2014 | 27.60 | 27.71 | 27.24 | 27.59 | 12,098,078 | +0.18(+0.67%) |
Nov 04, 2014 | 27.18 | 27.52 | 27.18 | 27.41 | 9,938,646 | +0.28(+1.02%) |
Nov 03, 2014 | 26.78 | 27.21 | 26.78 | 27.13 | 9,602,483 | +0.32(+1.20%) |
Oct 31, 2014 | 26.58 | 26.82 | 26.49 | 26.81 | 14,095,758 | +0.47(+1.77%) |
Oct 30, 2014 | 26.35 | 26.50 | 26.11 | 26.34 | 13,832,294 | -0.04(-0.15%) |
Oct 29, 2014 | 26.43 | 26.56 | 26.24 | 26.38 | 13,065,718 | +0.02(+0.08%) |
Oct 28, 2014 | 26.55 | 26.55 | 26.13 | 26.36 | 11,664,983 | -0.06(-0.23%) |
Oct 27, 2014 | 26.37 | 26.59 | 26.34 | 26.42 | 7,844,639 | +0.08(+0.32%) |
Oct 24, 2014 | 26.19 | 26.34 | 26.11 | 26.34 | 6,617,818 | +0.20(+0.76%) |
Oct 23, 2014 | 26.39 | 26.45 | 26.10 | 26.14 | 8,824,164 | +0.04(+0.15%) |
Oct 22, 2014 | 26.07 | 26.41 | 26.07 | 26.10 | 11,622,599 | +0.02(+0.09%) |
Oct 21, 2014 | 25.81 | 26.08 | 25.63 | 26.08 | 10,128,141 | +0.33(+1.29%) |
Oct 20, 2014 | 25.35 | 25.79 | 25.33 | 25.74 | 9,521,541 | +0.42(+1.66%) |
Oct 17, 2014 | 25.19 | 25.40 | 24.99 | 25.32 | 16,781,526 | +0.27(+1.08%) |
Oct 16, 2014 | 24.88 | 25.21 | 24.76 | 25.05 | 19,330,878 | -0.20(-0.79%) |
Oct 15, 2014 | 25.31 | 25.52 | 24.73 | 25.25 | 25,621,244 | -0.36(-1.41%) |
Oct 14, 2014 | 25.57 | 25.77 | 25.40 | 25.61 | 12,865,092 | +0.07(+0.28%) |
Oct 13, 2014 | 25.82 | 26.03 | 25.54 | 25.54 | 15,608,660 | -0.37(-1.43%) |
Oct 10, 2014 | 25.90 | 26.29 | 25.88 | 25.91 | 16,855,714 | +0.19(+0.75%) |
Oct 09, 2014 | 25.89 | 26.12 | 25.62 | 25.71 | 14,223,045 | -0.24(-0.92%) |
Oct 08, 2014 | 25.55 | 25.96 | 25.46 | 25.95 | 11,813,509 | +0.42(+1.63%) |
Oct 07, 2014 | 25.75 | 25.81 | 25.52 | 25.54 | 11,097,341 | -0.26(-0.99%) |
Oct 06, 2014 | 25.73 | 25.84 | 25.54 | 25.79 | 12,156,611 | +0.18(+0.69%) |
Oct 03, 2014 | 25.33 | 25.64 | 25.27 | 25.61 | 12,973,860 | +0.40(+1.58%) |
Oct 02, 2014 | 25.38 | 25.41 | 25.06 | 25.22 | 14,539,378 | -0.17(-0.66%) |
Oct 01, 2014 | 25.50 | 25.58 | 25.33 | 25.38 | 13,554,836 | -0.09(-0.37%) |
Sep 30, 2014 | 25.58 | 25.62 | 25.44 | 25.48 | 11,442,661 | -0.06(-0.22%) |
Sep 29, 2014 | 25.30 | 25.56 | 25.22 | 25.53 | 13,485,360 | +0.13(+0.50%) |
Sep 26, 2014 | 25.19 | 25.49 | 25.15 | 25.40 | 14,192,127 | +0.39(+1.55%) |
Sep 25, 2014 | 25.25 | 25.29 | 24.99 | 25.02 | 10,238,845 | -0.33(-1.29%) |
Sep 24, 2014 | 24.84 | 25.36 | 24.84 | 25.34 | 13,706,498 | +0.49(+1.96%) |
Sep 23, 2014 | 25.10 | 25.20 | 24.86 | 24.86 | 11,438,776 | -0.29(-1.17%) |
Sep 22, 2014 | 24.97 | 25.20 | 24.94 | 25.15 | 13,471,120 | +0.20(+0.80%) |
Sep 19, 2014 | 24.93 | 25.01 | 24.86 | 24.95 | 14,532,042 | +0.14(+0.56%) |
Sep 18, 2014 | 24.84 | 24.84 | 24.65 | 24.81 | 8,885,235 | +0.07(+0.29%) |
Sep 17, 2014 | 24.62 | 24.84 | 24.49 | 24.74 | 12,150,451 | +0.14(+0.56%) |
Sep 16, 2014 | 24.44 | 24.68 | 24.42 | 24.60 | 11,979,588 | +0.05(+0.20%) |
Sep 15, 2014 | 24.18 | 24.68 | 24.10 | 24.55 | 20,605,726 | +0.62(+2.57%) |
Sep 12, 2014 | 23.95 | 24.01 | 23.83 | 23.93 | 13,213,651 | -0.02(-0.07%) |
Sep 11, 2014 | 24.03 | 24.11 | 23.80 | 23.95 | 11,423,126 | -0.08(-0.35%) |
Sep 10, 2014 | 23.95 | 24.14 | 23.83 | 24.03 | 15,129,174 | +0.12(+0.48%) |
Sep 09, 2014 | 23.90 | 23.92 | 23.81 | 23.92 | 15,641,420 | +0.09(+0.37%) |
Sep 08, 2014 | 23.77 | 23.89 | 23.76 | 23.83 | 11,779,334 | +0.05(+0.23%) |
Sep 05, 2014 | 23.63 | 23.79 | 23.61 | 23.78 | 9,041,149 | +0.14(+0.58%) |
Sep 04, 2014 | 23.68 | 23.83 | 23.59 | 23.64 | 8,365,405 | -0.04(-0.18%) |
Sep 03, 2014 | 23.78 | 23.82 | 23.62 | 23.68 | 6,381,795 | +0.02(+0.07%) |
Sep 02, 2014 | 23.65 | 23.79 | 23.59 | 23.67 | 8,346,116 | +0.06(+0.26%) |
Aug 29, 2014 | 23.56 | 23.61 | 23.61 | 23.61 | 6,652,244 | +0.09(+0.40%) |
Aug 28, 2014 | 23.40 | 23.56 | 23.37 | 23.51 | 5,831,468 | +0.05(+0.21%) |
Aug 27, 2014 | 23.45 | 23.49 | 23.33 | 23.46 | 6,367,555 | -0.02(-0.09%) |
Aug 26, 2014 | 23.51 | 23.55 | 23.40 | 23.49 | 8,153,715 | +0.05(+0.21%) |
Aug 25, 2014 | 23.42 | 23.52 | 23.38 | 23.44 | 5,983,313 | +0.10(+0.42%) |
Aug 22, 2014 | 23.34 | 23.40 | 23.25 | 23.34 | 6,930,015 | +0.01(+0.02%) |
Aug 21, 2014 | 23.27 | 23.37 | 23.20 | 23.33 | 8,814,208 | +0.07(+0.28%) |
Aug 20, 2014 | 23.40 | 23.41 | 23.19 | 23.27 | 8,282,344 | -0.13(-0.56%) |
Aug 19, 2014 | 23.34 | 23.40 | 23.18 | 23.40 | 7,883,233 | +0.11(+0.47%) |
Aug 18, 2014 | 23.18 | 23.34 | 23.18 | 23.29 | 7,276,012 | +0.16(+0.71%) |
Aug 15, 2014 | 23.23 | 23.27 | 22.98 | 23.12 | 8,645,023 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.16 | 23.02 | 23.16 | 5,432,711 | +0.10(+0.45%) |
Aug 13, 2014 | 23.06 | 23.12 | 22.95 | 23.05 | 6,797,247 | +0.06(+0.26%) |
Aug 12, 2014 | 22.96 | 23.02 | 22.86 | 22.99 | 7,014,843 | -0.03(-0.12%) |
Aug 11, 2014 | 22.92 | 23.19 | 22.82 | 23.02 | 11,195,023 | +0.21(+0.91%) |
Aug 08, 2014 | 22.58 | 22.79 | 22.54 | 22.81 | 8,058,329 | +0.26(+1.17%) |
Aug 07, 2014 | 22.71 | 22.75 | 22.42 | 22.55 | 14,285,859 | -0.15(-0.68%) |
Aug 06, 2014 | 22.18 | 22.77 | 22.18 | 22.70 | 14,533,581 | +0.47(+2.12%) |
Aug 05, 2014 | 22.31 | 22.45 | 22.14 | 22.23 | 7,990,273 | -0.09(-0.39%) |
Aug 04, 2014 | 22.18 | 22.37 | 22.14 | 22.32 | 11,377,964 | +0.13(+0.57%) |
Aug 01, 2014 | 22.12 | 22.36 | 22.07 | 22.19 | 11,300,713 | -0.05(-0.25%) |
Jul 31, 2014 | 22.43 | 22.49 | 22.24 | 22.25 | 13,104,697 | -0.29(-1.26%) |
Jul 30, 2014 | 22.92 | 22.95 | 22.50 | 22.53 | 13,182,438 | -0.23(-1.01%) |
Jul 29, 2014 | 22.79 | 22.92 | 22.72 | 22.76 | 15,701,422 | -0.06(-0.26%) |
Jul 28, 2014 | 22.87 | 22.94 | 22.67 | 22.82 | 8,215,177 | -0.05(-0.22%) |
Jul 25, 2014 | 22.95 | 23.03 | 22.75 | 22.87 | 8,814,334 | -0.16(-0.71%) |
Jul 24, 2014 | 22.94 | 23.10 | 22.90 | 23.04 | 12,453,843 | +0.18(+0.77%) |
Jul 23, 2014 | 23.01 | 23.02 | 22.82 | 22.86 | 11,901,026 | -0.12(-0.50%) |
Jul 22, 2014 | 22.89 | 23.15 | 22.55 | 22.98 | 16,109,984 | -0.04(-0.19%) |
Jul 21, 2014 | 22.76 | 23.04 | 22.71 | 23.02 | 15,758,503 | -0.09(-0.38%) |
Jul 18, 2014 | 22.90 | 23.15 | 22.80 | 23.11 | 12,426,866 | +0.32(+1.42%) |
Jul 17, 2014 | 22.86 | 23.00 | 22.77 | 22.79 | 11,844,201 | -0.13(-0.57%) |
Jul 16, 2014 | 23.06 | 23.21 | 22.85 | 22.92 | 14,455,037 | +0.03(+0.14%) |
Jul 15, 2014 | 23.56 | 23.61 | 22.88 | 22.88 | 32,886,500 | -0.87(-3.67%) |
Jul 14, 2014 | 23.90 | 23.95 | 23.71 | 23.75 | 15,173,506 | -0.04(-0.18%) |
Jul 11, 2014 | 23.85 | 23.89 | 23.57 | 23.80 | 18,095,424 | +0.26(+1.12%) |
Jul 10, 2014 | 23.35 | 23.54 | 23.35 | 23.54 | 13,786,015 | +0.08(+0.35%) |
Jul 09, 2014 | 23.48 | 23.59 | 23.41 | 23.45 | 10,774,281 | +0.05(+0.21%) |
Jul 08, 2014 | 23.37 | 23.46 | 23.29 | 23.40 | 9,309,030 | +0.05(+0.21%) |
Jul 07, 2014 | 23.15 | 23.44 | 23.15 | 23.35 | 9,510,324 | +0.13(+0.54%) |
Jul 03, 2014 | 23.03 | 23.23 | 23.23 | 23.23 | 10,620,086 | +0.29(+1.24%) |
Jul 02, 2014 | 22.93 | 23.00 | 22.86 | 22.94 | 6,422,152 | +0.02(+0.10%) |
Jul 01, 2014 | 22.94 | 23.01 | 22.75 | 22.92 | 9,455,508 | -0.06(-0.26%) |
Jun 30, 2014 | 22.88 | 23.17 | 22.77 | 22.98 | 17,012,410 | +0.07(+0.29%) |
Jun 27, 2014 | 22.90 | 22.94 | 22.54 | 22.92 | 23,322,174 | -0.04(-0.19%) |
Jun 26, 2014 | 23.00 | 23.02 | 22.75 | 22.96 | 13,067,896 | -0.07(-0.31%) |
Jun 25, 2014 | 23.09 | 23.12 | 22.96 | 23.03 | 12,744,832 | -0.18(-0.76%) |
Jun 24, 2014 | 23.29 | 23.29 | 23.04 | 23.21 | 15,128,969 | -0.19(-0.80%) |
Jun 23, 2014 | 23.57 | 23.57 | 23.29 | 23.39 | 10,493,698 | -0.24(-1.00%) |
Jun 20, 2014 | 23.69 | 23.77 | 23.54 | 23.63 | 22,564,710 | +0.03(+0.12%) |
Jun 19, 2014 | 23.25 | 23.65 | 23.22 | 23.60 | 19,158,074 | +0.39(+1.70%) |
Jun 18, 2014 | 22.85 | 23.22 | 22.75 | 23.21 | 15,212,075 | +0.37(+1.61%) |
Jun 17, 2014 | 22.85 | 22.91 | 22.75 | 22.84 | 8,204,817 | -0.07(-0.31%) |
Jun 16, 2014 | 22.71 | 23.00 | 22.61 | 22.91 | 9,334,628 | +0.20(+0.87%) |
Jun 13, 2014 | 22.65 | 22.81 | 22.57 | 22.71 | 9,983,332 | +0.09(+0.41%) |
Jun 12, 2014 | 23.04 | 23.12 | 22.59 | 22.62 | 15,309,644 | -0.45(-1.97%) |
Jun 11, 2014 | 22.88 | 23.14 | 22.84 | 23.08 | 22,407,894 | +0.13(+0.57%) |
Jun 10, 2014 | 22.51 | 22.97 | 22.47 | 22.95 | 20,114,262 | +0.52(+2.32%) |
Jun 06, 2014 | 22.37 | 22.45 | 22.35 | 22.43 | 7,317,525 | +0.05(+0.24%) |
Jun 05, 2014 | 22.34 | 22.47 | 22.30 | 22.37 | 7,556,840 | +0.03(+0.15%) |
Jun 04, 2014 | 22.32 | 22.39 | 22.27 | 22.34 | 6,182,821 | -0.01(-0.02%) |
Jun 03, 2014 | 22.32 | 22.41 | 22.30 | 22.34 | 8,068,369 | -0.01(-0.02%) |
Jun 02, 2014 | 22.56 | 22.56 | 22.35 | 22.35 | 8,274,151 | -0.17(-0.75%) |
May 30, 2014 | 22.32 | 22.55 | 22.27 | 22.52 | 13,508,568 | +0.14(+0.60%) |
May 29, 2014 | 22.13 | 22.41 | 22.09 | 22.38 | 10,187,319 | +0.29(+1.32%) |
May 28, 2014 | 22.11 | 22.15 | 22.03 | 22.09 | 7,135,095 | +0.00(+0.00%) |
May 27, 2014 | 22.08 | 22.13 | 22.01 | 22.09 | 7,509,142 | +0.05(+0.22%) |
May 23, 2014 | 22.06 | 22.04 | 22.04 | 22.04 | 7,924,441 | -0.07(-0.31%) |
May 22, 2014 | 21.99 | 22.21 | 21.91 | 22.11 | 11,105,020 | +0.09(+0.41%) |
May 21, 2014 | 21.73 | 22.09 | 21.68 | 22.02 | 14,670,169 | +0.33(+1.52%) |
May 20, 2014 | 21.77 | 21.82 | 21.65 | 21.69 | 10,976,160 | -0.10(-0.45%) |
May 19, 2014 | 21.83 | 21.91 | 21.67 | 21.79 | 19,575,522 | -0.26(-1.18%) |
May 16, 2014 | 21.71 | 22.05 | 21.68 | 22.05 | 15,143,185 | +0.35(+1.60%) |
May 15, 2014 | 21.76 | 21.83 | 21.66 | 21.70 | 13,281,189 | -0.15(-0.69%) |
May 14, 2014 | 21.97 | 21.98 | 21.80 | 21.85 | 11,237,374 | -0.15(-0.69%) |
May 13, 2014 | 21.91 | 22.02 | 21.83 | 22.00 | 18,354,058 | +0.13(+0.59%) |
May 12, 2014 | 21.91 | 21.98 | 21.80 | 21.87 | 9,253,637 | +0.09(+0.42%) |
May 09, 2014 | 21.68 | 21.80 | 21.67 | 21.78 | 9,099,931 | +0.05(+0.22%) |
May 08, 2014 | 21.73 | 21.78 | 21.66 | 21.73 | 12,914,308 | +0.03(+0.12%) |
May 07, 2014 | 21.64 | 21.77 | 21.60 | 21.70 | 13,350,253 | +0.16(+0.75%) |
May 06, 2014 | 21.59 | 21.63 | 21.53 | 21.54 | 7,579,453 | -0.07(-0.33%) |
May 05, 2014 | 21.57 | 21.66 | 21.46 | 21.61 | 10,605,925 | -0.04(-0.20%) |
May 02, 2014 | 21.54 | 21.71 | 21.53 | 21.66 | 14,068,342 | +0.08(+0.35%) |
May 01, 2014 | 21.76 | 21.86 | 21.56 | 21.58 | 21,910,674 | -0.15(-0.70%) |
Apr 30, 2014 | 21.48 | 21.76 | 21.46 | 21.73 | 18,858,464 | -0.01(-0.02%) |
Apr 29, 2014 | 21.68 | 21.80 | 21.61 | 21.74 | 15,754,975 | +0.10(+0.48%) |
Apr 28, 2014 | 21.25 | 21.75 | 21.25 | 21.63 | 24,995,618 | +0.44(+2.10%) |
Apr 25, 2014 | 20.81 | 21.19 | 20.70 | 21.19 | 15,803,171 | +0.38(+1.85%) |
Apr 24, 2014 | 20.77 | 21.02 | 20.63 | 20.81 | 15,619,018 | +0.05(+0.24%) |
Apr 23, 2014 | 20.88 | 20.91 | 20.67 | 20.76 | 18,405,552 | -0.18(-0.85%) |
Apr 22, 2014 | 20.79 | 20.95 | 20.73 | 20.94 | 16,349,001 | +0.12(+0.57%) |
Apr 21, 2014 | 20.78 | 20.84 | 20.52 | 20.82 | 8,456,420 | -0.02(-0.08%) |
Apr 17, 2014 | 20.71 | 20.83 | 20.83 | 20.83 | 15,685,354 | +0.05(+0.23%) |
Apr 16, 2014 | 20.78 | 20.89 | 20.71 | 20.78 | 12,210,176 | +0.08(+0.39%) |
Apr 15, 2014 | 20.72 | 20.77 | 20.62 | 20.70 | 14,580,094 | -0.02(-0.10%) |
Apr 14, 2014 | 20.52 | 20.73 | 20.45 | 20.72 | 12,666,529 | +0.32(+1.59%) |
Apr 11, 2014 | 20.43 | 20.69 | 20.36 | 20.40 | 16,112,918 | -0.09(-0.45%) |
Apr 10, 2014 | 20.73 | 20.89 | 20.46 | 20.49 | 23,236,344 | -0.17(-0.84%) |
Apr 09, 2014 | 20.52 | 20.69 | 20.49 | 20.66 | 14,271,273 | +0.14(+0.66%) |
Apr 08, 2014 | 20.37 | 20.65 | 20.34 | 20.53 | 16,148,163 | +0.13(+0.64%) |
Apr 07, 2014 | 20.36 | 20.57 | 20.36 | 20.40 | 16,270,312 | +0.04(+0.21%) |
Apr 04, 2014 | 20.45 | 20.53 | 20.32 | 20.36 | 11,506,140 | -0.01(-0.05%) |
Apr 03, 2014 | 20.43 | 20.45 | 20.27 | 20.37 | 8,576,266 | +0.01(+0.03%) |
Apr 02, 2014 | 20.27 | 20.39 | 20.20 | 20.36 | 14,249,342 | +0.10(+0.51%) |
Apr 01, 2014 | 20.29 | 20.37 | 20.12 | 20.26 | 10,359,925 | -0.02(-0.11%) |
Mar 31, 2014 | 20.18 | 20.31 | 20.12 | 20.28 | 9,848,104 | +0.17(+0.84%) |
Mar 28, 2014 | 20.21 | 20.24 | 20.03 | 20.11 | 9,693,873 | -0.06(-0.30%) |
Mar 27, 2014 | 20.14 | 20.29 | 20.08 | 20.17 | 15,296,985 | -0.01(-0.05%) |
Mar 26, 2014 | 20.02 | 20.24 | 20.00 | 20.18 | 20,111,576 | +0.18(+0.92%) |
Mar 25, 2014 | 19.95 | 20.05 | 19.88 | 20.00 | 12,478,505 | +0.12(+0.60%) |
Mar 24, 2014 | 19.80 | 19.90 | 19.74 | 19.88 | 13,083,317 | +0.13(+0.66%) |
Mar 21, 2014 | 19.80 | 20.00 | 19.72 | 19.75 | 20,309,072 | +0.05(+0.28%) |
Mar 20, 2014 | 19.47 | 19.71 | 19.42 | 19.69 | 12,133,868 | +0.18(+0.92%) |
Mar 19, 2014 | 19.82 | 19.89 | 19.43 | 19.52 | 13,500,877 | -0.31(-1.56%) |
Mar 18, 2014 | 19.71 | 19.87 | 19.64 | 19.82 | 9,032,624 | +0.11(+0.58%) |
Mar 17, 2014 | 19.75 | 19.83 | 19.64 | 19.71 | 9,996,272 | +0.02(+0.11%) |
Mar 14, 2014 | 19.43 | 19.81 | 19.43 | 19.69 | 14,477,030 | +0.20(+1.03%) |
Mar 13, 2014 | 19.66 | 19.71 | 19.46 | 19.49 | 14,612,512 | -0.09(-0.47%) |
Mar 12, 2014 | 19.63 | 19.64 | 19.49 | 19.58 | 13,327,472 | -0.08(-0.39%) |
Mar 11, 2014 | 19.79 | 19.87 | 19.60 | 19.66 | 14,562,545 | -0.05(-0.27%) |
Mar 10, 2014 | 19.68 | 19.75 | 19.61 | 19.71 | 9,655,033 | +0.03(+0.14%) |
Mar 07, 2014 | 19.79 | 19.80 | 19.56 | 19.68 | 12,397,655 | -0.04(-0.22%) |
Mar 06, 2014 | 19.80 | 19.80 | 19.59 | 19.73 | 20,196,786 | -0.03(-0.16%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.70 | 19.76 | 14,524,413 | -0.06(-0.32%) |
Mar 04, 2014 | 19.72 | 19.96 | 19.69 | 19.82 | 22,314,354 | +0.33(+1.70%) |