Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.26 | 16.49 | 16.06 | 16.21 | 7,097,097 | -0.18(-1.10%) |
Mar 30, 2015 | 16.49 | 16.84 | 16.28 | 16.39 | 5,610,317 | +0.07(+0.43%) |
Mar 27, 2015 | 15.87 | 16.39 | 15.59 | 16.32 | 7,744,539 | +0.50(+3.16%) |
Mar 26, 2015 | 15.87 | 15.97 | 15.44 | 15.82 | 3,940,833 | -0.03(-0.19%) |
Mar 25, 2015 | 16.26 | 16.29 | 15.62 | 15.85 | 5,489,643 | -0.35(-2.16%) |
Mar 24, 2015 | 16.41 | 16.50 | 15.71 | 16.20 | 6,190,549 | -0.29(-1.76%) |
Mar 23, 2015 | 16.34 | 16.70 | 16.28 | 16.49 | 4,841,020 | +0.15(+0.92%) |
Mar 20, 2015 | 16.29 | 16.48 | 16.20 | 16.34 | 5,417,736 | +0.11(+0.68%) |
Mar 19, 2015 | 16.31 | 16.49 | 16.15 | 16.23 | 3,980,873 | -0.16(-0.98%) |
Mar 18, 2015 | 16.27 | 16.58 | 16.01 | 16.39 | 8,391,919 | +0.66(+4.20%) |
Mar 17, 2015 | 15.50 | 15.94 | 15.47 | 15.73 | 4,783,196 | +0.16(+1.03%) |
Mar 16, 2015 | 16.15 | 16.36 | 15.16 | 15.57 | 9,730,815 | -0.87(-5.29%) |
Mar 13, 2015 | 15.25 | 17.07 | 15.17 | 16.44 | 19,638,482 | +1.11(+7.24%) |
Mar 12, 2015 | 14.81 | 15.41 | 14.70 | 15.33 | 4,914,220 | +0.56(+3.79%) |
Mar 11, 2015 | 14.62 | 15.04 | 14.50 | 14.77 | 5,044,719 | +0.14(+0.96%) |
Mar 10, 2015 | 14.62 | 14.90 | 14.56 | 14.63 | 4,454,925 | -0.14(-0.95%) |
Mar 09, 2015 | 15.17 | 15.18 | 14.68 | 14.77 | 5,799,639 | -0.34(-2.25%) |
Mar 06, 2015 | 15.32 | 15.72 | 15.07 | 15.11 | 5,861,508 | -0.30(-1.95%) |
Mar 05, 2015 | 15.50 | 15.80 | 15.29 | 15.41 | 5,701,192 | -0.03(-0.19%) |
Mar 04, 2015 | 15.21 | 15.51 | 14.84 | 15.44 | 6,576,548 | +0.01(+0.06%) |
Mar 03, 2015 | 15.01 | 15.56 | 14.82 | 15.43 | 6,242,541 | +0.33(+2.19%) |
Mar 02, 2015 | 14.80 | 15.20 | 14.56 | 15.10 | 5,951,961 | +0.30(+2.03%) |
Feb 27, 2015 | 15.15 | 15.17 | 14.66 | 14.80 | 6,499,866 | -0.38(-2.50%) |
Feb 26, 2015 | 15.40 | 15.51 | 15.06 | 15.18 | 4,635,374 | -0.25(-1.62%) |
Feb 25, 2015 | 15.36 | 15.69 | 15.34 | 15.43 | 4,104,508 | -0.04(-0.26%) |
Feb 24, 2015 | 14.90 | 15.79 | 14.86 | 15.47 | 8,335,689 | +0.57(+3.83%) |
Feb 23, 2015 | 14.90 | 15.12 | 14.83 | 14.90 | 6,569,211 | -0.01(-0.07%) |
Feb 20, 2015 | 14.84 | 14.95 | 14.76 | 14.91 | 5,909,588 | +0.07(+0.47%) |
Feb 19, 2015 | 14.80 | 15.03 | 14.70 | 14.84 | 5,798,988 | +0.00(+0.00%) |
Feb 18, 2015 | 14.95 | 15.07 | 14.80 | 14.84 | 5,768,014 | -0.17(-1.13%) |
Feb 17, 2015 | 15.40 | 15.48 | 14.98 | 15.01 | 7,119,208 | -0.43(-2.78%) |
Feb 13, 2015 | 15.03 | 15.44 | 15.44 | 15.44 | 6,567,100 | +0.45(+3.00%) |
Feb 12, 2015 | 15.00 | 15.07 | 14.82 | 14.99 | 4,840,353 | +0.06(+0.40%) |
Feb 11, 2015 | 14.84 | 15.10 | 14.61 | 14.93 | 7,190,137 | +0.10(+0.67%) |
Feb 10, 2015 | 14.91 | 15.04 | 14.60 | 14.83 | 6,516,875 | +0.01(+0.07%) |
Feb 09, 2015 | 15.18 | 15.36 | 14.78 | 14.82 | 9,767,687 | -0.42(-2.76%) |
Feb 06, 2015 | 14.91 | 15.56 | 14.62 | 15.24 | 37,344,564 | -3.17(-17.22%) |
Feb 05, 2015 | 18.58 | 18.90 | 18.21 | 18.41 | 13,781,530 | -0.11(-0.59%) |
Feb 04, 2015 | 17.45 | 18.69 | 17.40 | 18.52 | 11,166,802 | +1.12(+6.44%) |
Feb 03, 2015 | 17.16 | 17.50 | 16.89 | 17.40 | 5,434,952 | +0.45(+2.65%) |
Feb 02, 2015 | 16.60 | 17.27 | 16.59 | 16.95 | 6,004,559 | +0.35(+2.11%) |
Jan 30, 2015 | 16.77 | 17.17 | 16.57 | 16.60 | 4,096,878 | -0.27(-1.60%) |
Jan 29, 2015 | 16.69 | 17.21 | 16.53 | 16.87 | 3,863,164 | +0.11(+0.66%) |
Jan 28, 2015 | 17.84 | 17.86 | 16.62 | 16.76 | 4,890,398 | -0.95(-5.36%) |
Jan 27, 2015 | 17.48 | 17.72 | 17.12 | 17.71 | 4,018,667 | -0.01(-0.06%) |
Jan 26, 2015 | 17.59 | 18.24 | 17.46 | 17.72 | 6,940,733 | +0.15(+0.85%) |
Jan 23, 2015 | 16.06 | 17.84 | 16.03 | 17.57 | 13,828,501 | +1.65(+10.36%) |
Jan 22, 2015 | 15.77 | 16.07 | 15.49 | 15.92 | 6,075,297 | +0.24(+1.53%) |
Jan 21, 2015 | 15.64 | 15.95 | 15.47 | 15.68 | 4,078,002 | +0.01(+0.06%) |
Jan 20, 2015 | 15.91 | 16.08 | 15.61 | 15.67 | 4,340,027 | -0.24(-1.51%) |
Jan 16, 2015 | 15.26 | 15.98 | 15.26 | 15.91 | 5,724,872 | +0.57(+3.72%) |
Jan 15, 2015 | 16.04 | 16.27 | 15.32 | 15.34 | 8,048,163 | -0.66(-4.13%) |
Jan 14, 2015 | 16.72 | 16.86 | 15.81 | 16.00 | 9,283,849 | -0.98(-5.77%) |
Jan 13, 2015 | 17.05 | 17.17 | 16.78 | 16.98 | 7,325,769 | +0.02(+0.12%) |
Jan 12, 2015 | 16.35 | 17.22 | 16.31 | 16.96 | 6,767,234 | +0.65(+3.99%) |
Jan 09, 2015 | 16.45 | 16.56 | 16.02 | 16.31 | 3,681,701 | -0.14(-0.85%) |
Jan 08, 2015 | 16.77 | 16.77 | 16.41 | 16.45 | 5,246,485 | -0.15(-0.90%) |
Jan 07, 2015 | 16.71 | 16.99 | 16.43 | 16.60 | 4,703,620 | +0.12(+0.73%) |
Jan 06, 2015 | 16.97 | 17.02 | 16.20 | 16.48 | 7,084,583 | -0.60(-3.51%) |
Jan 05, 2015 | 17.51 | 17.62 | 16.60 | 17.08 | 8,181,089 | -0.65(-3.67%) |
Jan 02, 2015 | 18.00 | 18.07 | 17.28 | 17.73 | 2,987,460 | -0.10(-0.56%) |
Dec 31, 2014 | 17.67 | 17.83 | 17.83 | 17.83 | 5,014,600 | +0.18(+1.02%) |
Dec 30, 2014 | 17.80 | 17.94 | 17.19 | 17.65 | 3,825,229 | -0.26(-1.45%) |
Dec 29, 2014 | 18.19 | 18.35 | 17.84 | 17.91 | 2,719,456 | -0.28(-1.54%) |
Dec 26, 2014 | 18.11 | 18.23 | 17.85 | 18.19 | 1,820,757 | +0.17(+0.94%) |
Dec 24, 2014 | 18.34 | 18.02 | 18.02 | 18.02 | 1,708,200 | -0.31(-1.69%) |
Dec 23, 2014 | 18.34 | 18.51 | 18.21 | 18.33 | 2,780,320 | +0.02(+0.11%) |
Dec 22, 2014 | 18.05 | 18.49 | 18.03 | 18.31 | 3,066,831 | +0.28(+1.55%) |
Dec 19, 2014 | 17.85 | 18.06 | 17.45 | 18.03 | 5,157,178 | +0.16(+0.90%) |
Dec 18, 2014 | 17.93 | 18.67 | 17.65 | 17.87 | 5,741,335 | +0.37(+2.11%) |
Dec 17, 2014 | 16.99 | 17.65 | 16.92 | 17.50 | 7,173,285 | +0.60(+3.55%) |
Dec 16, 2014 | 17.00 | 17.13 | 16.61 | 16.90 | 7,199,524 | -0.29(-1.69%) |
Dec 15, 2014 | 17.48 | 17.75 | 17.14 | 17.19 | 4,105,863 | -0.16(-0.92%) |
Dec 12, 2014 | 17.36 | 17.84 | 17.18 | 17.35 | 3,888,113 | -0.12(-0.69%) |
Dec 11, 2014 | 17.73 | 17.85 | 17.42 | 17.47 | 4,238,347 | -0.18(-1.02%) |
Dec 10, 2014 | 18.21 | 18.55 | 17.48 | 17.65 | 6,242,571 | -0.68(-3.71%) |
Dec 09, 2014 | 17.56 | 18.39 | 17.51 | 18.33 | 5,481,919 | +0.44(+2.46%) |
Dec 08, 2014 | 18.10 | 18.37 | 17.57 | 17.89 | 7,260,301 | -0.37(-2.03%) |
Dec 05, 2014 | 18.49 | 18.68 | 18.18 | 18.26 | 4,423,015 | -0.21(-1.14%) |
Dec 04, 2014 | 18.99 | 19.00 | 18.30 | 18.47 | 4,573,850 | -0.68(-3.55%) |
Dec 03, 2014 | 19.37 | 19.56 | 19.08 | 19.15 | 3,413,210 | -0.23(-1.19%) |
Dec 02, 2014 | 18.95 | 19.42 | 18.76 | 19.38 | 5,407,867 | +0.40(+2.11%) |
Dec 01, 2014 | 19.57 | 19.57 | 18.83 | 18.98 | 10,528,483 | -0.68(-3.46%) |
Nov 28, 2014 | 19.64 | 19.73 | 19.30 | 19.66 | 2,342,183 | -0.02(-0.10%) |
Nov 26, 2014 | 19.31 | 19.68 | 19.68 | 19.68 | 5,586,500 | +0.37(+1.92%) |
Nov 25, 2014 | 18.87 | 19.37 | 18.28 | 19.31 | 16,397,548 | -0.43(-2.18%) |
Nov 24, 2014 | 19.14 | 19.76 | 19.07 | 19.74 | 4,654,116 | +0.34(+1.75%) |
Nov 21, 2014 | 19.50 | 19.86 | 19.05 | 19.40 | 6,370,964 | +0.00(+0.00%) |
Nov 20, 2014 | 19.65 | 19.98 | 19.29 | 19.40 | 6,648,050 | -0.58(-2.90%) |
Nov 19, 2014 | 20.27 | 20.28 | 19.75 | 19.98 | 9,856,363 | -0.29(-1.43%) |
Nov 18, 2014 | 20.11 | 20.60 | 19.93 | 20.27 | 4,881,570 | +0.11(+0.55%) |
Nov 17, 2014 | 21.12 | 21.80 | 19.96 | 20.16 | 12,056,035 | -1.35(-6.28%) |
Nov 14, 2014 | 19.13 | 21.87 | 19.02 | 21.51 | 28,662,144 | +3.06(+16.59%) |
Nov 13, 2014 | 18.84 | 19.30 | 18.24 | 18.45 | 5,230,722 | -0.34(-1.81%) |
Nov 12, 2014 | 18.52 | 18.84 | 18.30 | 18.79 | 4,517,258 | +0.20(+1.08%) |
Nov 11, 2014 | 18.52 | 18.77 | 18.38 | 18.59 | 3,538,484 | +0.09(+0.49%) |
Nov 10, 2014 | 18.54 | 18.93 | 18.36 | 18.50 | 5,482,745 | -0.01(-0.05%) |
Nov 07, 2014 | 17.80 | 18.67 | 17.61 | 18.51 | 7,108,420 | +0.73(+4.11%) |
Nov 06, 2014 | 18.11 | 18.22 | 17.55 | 17.78 | 8,014,341 | -0.40(-2.20%) |
Nov 05, 2014 | 19.13 | 19.13 | 18.09 | 18.18 | 10,026,361 | -0.67(-3.55%) |
Nov 04, 2014 | 19.24 | 19.41 | 18.48 | 18.85 | 8,688,232 | -0.58(-2.99%) |
Nov 03, 2014 | 19.29 | 20.25 | 19.17 | 19.43 | 7,148,218 | +0.15(+0.78%) |
Oct 31, 2014 | 19.15 | 19.32 | 18.60 | 19.28 | 8,708,207 | +0.54(+2.88%) |
Oct 30, 2014 | 19.04 | 19.32 | 18.51 | 18.74 | 9,841,079 | -0.49(-2.55%) |
Oct 29, 2014 | 19.65 | 19.75 | 18.90 | 19.23 | 8,317,027 | -0.51(-2.58%) |
Oct 28, 2014 | 19.54 | 20.01 | 19.25 | 19.74 | 8,213,179 | +0.43(+2.23%) |
Oct 27, 2014 | 20.01 | 20.00 | 19.26 | 19.31 | 10,612,478 | -0.69(-3.45%) |
Oct 24, 2014 | 20.79 | 21.17 | 19.35 | 20.00 | 32,339,326 | -3.12(-13.49%) |
Oct 23, 2014 | 22.83 | 23.60 | 22.83 | 23.12 | 11,141,877 | +0.41(+1.81%) |
Oct 22, 2014 | 23.20 | 23.67 | 22.68 | 22.71 | 6,226,024 | -0.24(-1.05%) |
Oct 21, 2014 | 22.25 | 23.10 | 22.25 | 22.95 | 5,259,267 | +0.74(+3.33%) |
Oct 20, 2014 | 22.40 | 22.49 | 21.89 | 22.21 | 5,210,032 | -0.34(-1.51%) |
Oct 17, 2014 | 22.45 | 23.24 | 22.10 | 22.55 | 7,518,832 | +0.55(+2.50%) |
Oct 16, 2014 | 21.14 | 22.48 | 21.12 | 22.00 | 6,101,001 | +0.15(+0.69%) |
Oct 15, 2014 | 20.31 | 22.03 | 19.91 | 21.85 | 8,691,399 | +1.06(+5.10%) |
Oct 14, 2014 | 20.70 | 21.83 | 20.61 | 20.79 | 7,251,772 | +0.39(+1.91%) |
Oct 13, 2014 | 21.13 | 21.40 | 20.31 | 20.40 | 6,693,807 | -0.52(-2.49%) |
Oct 10, 2014 | 22.50 | 22.51 | 20.64 | 20.92 | 11,688,917 | -1.80(-7.92%) |
Oct 09, 2014 | 23.92 | 23.92 | 22.65 | 22.72 | 9,071,322 | -1.15(-4.82%) |
Oct 08, 2014 | 23.73 | 24.11 | 22.96 | 23.87 | 5,681,721 | +0.18(+0.76%) |
Oct 07, 2014 | 24.24 | 24.57 | 23.68 | 23.69 | 3,686,362 | -0.69(-2.83%) |
Oct 06, 2014 | 24.85 | 25.24 | 24.30 | 24.38 | 4,109,374 | -0.32(-1.30%) |
Oct 03, 2014 | 24.50 | 24.91 | 24.17 | 24.70 | 6,736,692 | +0.52(+2.15%) |
Oct 02, 2014 | 23.70 | 24.40 | 23.11 | 24.18 | 7,235,567 | +0.95(+4.09%) |
Oct 01, 2014 | 24.03 | 24.05 | 23.02 | 23.23 | 5,273,531 | -0.93(-3.85%) |
Sep 30, 2014 | 24.55 | 24.59 | 23.61 | 24.16 | 5,709,197 | -0.36(-1.47%) |
Sep 29, 2014 | 24.24 | 24.79 | 24.17 | 24.52 | 4,988,023 | -0.07(-0.28%) |
Sep 26, 2014 | 24.64 | 24.91 | 24.47 | 24.59 | 5,060,212 | +0.07(+0.29%) |
Sep 25, 2014 | 25.40 | 25.59 | 24.41 | 24.52 | 6,665,163 | -0.94(-3.69%) |
Sep 24, 2014 | 25.11 | 25.74 | 24.82 | 25.46 | 7,514,591 | +0.41(+1.64%) |
Sep 23, 2014 | 25.16 | 25.64 | 24.80 | 25.05 | 5,461,511 | -0.38(-1.49%) |
Sep 22, 2014 | 26.55 | 26.59 | 25.22 | 25.43 | 7,534,457 | -1.33(-4.97%) |
Sep 19, 2014 | 26.83 | 26.83 | 26.06 | 26.76 | 4,761,825 | +0.09(+0.34%) |
Sep 18, 2014 | 27.00 | 27.07 | 26.47 | 26.67 | 5,092,755 | -0.41(-1.51%) |
Sep 17, 2014 | 27.48 | 27.48 | 26.87 | 27.08 | 5,479,851 | -0.49(-1.78%) |
Sep 16, 2014 | 25.58 | 27.64 | 25.31 | 27.57 | 9,952,244 | +1.65(+6.37%) |
Sep 15, 2014 | 27.20 | 27.20 | 25.83 | 25.92 | 6,923,435 | -1.10(-4.07%) |
Sep 12, 2014 | 27.07 | 27.26 | 26.69 | 27.02 | 4,536,836 | +0.08(+0.30%) |
Sep 11, 2014 | 26.41 | 27.49 | 26.14 | 26.94 | 8,313,374 | +0.84(+3.22%) |
Sep 10, 2014 | 25.38 | 26.22 | 25.13 | 26.10 | 5,738,478 | +0.29(+1.12%) |
Sep 09, 2014 | 26.46 | 26.60 | 25.60 | 25.81 | 3,683,952 | -0.60(-2.27%) |
Sep 08, 2014 | 26.09 | 26.55 | 25.97 | 26.41 | 3,441,466 | +0.26(+0.99%) |
Sep 05, 2014 | 25.90 | 26.23 | 25.40 | 26.15 | 4,693,742 | +0.26(+1.00%) |
Sep 04, 2014 | 27.03 | 27.30 | 25.71 | 25.89 | 8,325,882 | -1.54(-5.61%) |
Sep 03, 2014 | 27.82 | 28.49 | 27.33 | 27.43 | 5,645,987 | -0.19(-0.69%) |
Sep 02, 2014 | 26.97 | 27.82 | 26.94 | 27.62 | 4,934,443 | +0.58(+2.14%) |
Aug 29, 2014 | 26.72 | 27.04 | 27.04 | 27.04 | 3,376,600 | +0.36(+1.35%) |
Aug 28, 2014 | 26.78 | 27.09 | 26.37 | 26.68 | 3,480,491 | -0.31(-1.15%) |
Aug 27, 2014 | 27.46 | 27.59 | 26.87 | 26.99 | 3,051,175 | -0.33(-1.21%) |
Aug 26, 2014 | 27.45 | 27.45 | 26.69 | 27.32 | 4,355,344 | -0.06(-0.22%) |
Aug 25, 2014 | 27.55 | 27.73 | 27.21 | 27.38 | 3,577,657 | -0.02(-0.07%) |
Aug 22, 2014 | 27.34 | 27.47 | 26.94 | 27.40 | 4,942,545 | +0.09(+0.33%) |
Aug 21, 2014 | 27.34 | 27.67 | 27.18 | 27.31 | 5,503,607 | -0.04(-0.15%) |
Aug 20, 2014 | 27.57 | 27.64 | 27.09 | 27.35 | 4,756,099 | -0.47(-1.69%) |
Aug 19, 2014 | 28.10 | 28.57 | 27.49 | 27.82 | 6,134,648 | -0.15(-0.54%) |
Aug 18, 2014 | 28.24 | 28.32 | 27.85 | 27.97 | 4,511,115 | -0.20(-0.71%) |
Aug 15, 2014 | 28.20 | 28.37 | 27.70 | 28.17 | 5,739,593 | +0.10(+0.36%) |
Aug 14, 2014 | 27.62 | 28.18 | 25.65 | 28.07 | 6,786,953 | -0.28(-0.99%) |
Aug 13, 2014 | 25.90 | 28.96 | 25.79 | 28.35 | 16,570,037 | +2.65(+10.31%) |
Aug 12, 2014 | 26.21 | 26.78 | 25.52 | 25.70 | 5,542,661 | -0.68(-2.58%) |
Aug 11, 2014 | 25.40 | 26.81 | 25.03 | 26.38 | 11,625,090 | +1.07(+4.23%) |
Aug 08, 2014 | 25.42 | 25.42 | 24.87 | 25.31 | 3,728,304 | -0.02(-0.08%) |
Aug 07, 2014 | 25.46 | 25.98 | 25.10 | 25.33 | 4,376,836 | +0.04(+0.16%) |
Aug 06, 2014 | 24.64 | 25.93 | 24.56 | 25.29 | 8,063,400 | +0.40(+1.61%) |
Aug 05, 2014 | 25.13 | 25.34 | 24.65 | 24.89 | 5,695,297 | -0.41(-1.62%) |
Aug 04, 2014 | 24.74 | 25.32 | 24.72 | 25.30 | 5,395,685 | +0.76(+3.10%) |
Aug 01, 2014 | 25.06 | 25.45 | 24.11 | 24.54 | 6,218,295 | -0.58(-2.31%) |
Jul 31, 2014 | 25.62 | 25.75 | 24.69 | 25.12 | 7,370,333 | -0.86(-3.31%) |
Jul 30, 2014 | 26.03 | 26.26 | 25.46 | 25.98 | 7,671,186 | +0.30(+1.17%) |
Jul 29, 2014 | 25.05 | 26.02 | 24.95 | 25.68 | 8,562,737 | +0.59(+2.35%) |
Jul 28, 2014 | 25.85 | 26.14 | 24.88 | 25.09 | 10,383,586 | -0.66(-2.56%) |
Jul 25, 2014 | 25.42 | 25.80 | 24.55 | 25.75 | 30,149,014 | -2.97(-10.34%) |
Jul 24, 2014 | 27.95 | 28.84 | 27.57 | 28.72 | 15,757,350 | +1.17(+4.25%) |
Jul 23, 2014 | 27.50 | 27.57 | 26.97 | 27.55 | 4,157,054 | +0.23(+0.84%) |
Jul 22, 2014 | 27.02 | 27.54 | 27.00 | 27.32 | 5,024,433 | +0.48(+1.79%) |
Jul 21, 2014 | 26.23 | 27.33 | 26.15 | 26.84 | 6,300,975 | +0.52(+1.98%) |
Jul 18, 2014 | 25.64 | 26.41 | 25.59 | 26.32 | 5,570,328 | +0.87(+3.42%) |
Jul 17, 2014 | 26.06 | 26.50 | 25.23 | 25.45 | 5,669,142 | -0.68(-2.60%) |
Jul 16, 2014 | 26.70 | 26.74 | 25.86 | 26.13 | 5,036,644 | -0.47(-1.77%) |
Jul 15, 2014 | 27.00 | 27.17 | 25.86 | 26.60 | 7,004,151 | -0.31(-1.15%) |
Jul 14, 2014 | 26.53 | 27.24 | 26.23 | 26.91 | 4,799,105 | +0.70(+2.67%) |
Jul 11, 2014 | 26.37 | 26.61 | 25.91 | 26.21 | 4,837,045 | +0.05(+0.19%) |
Jul 10, 2014 | 25.15 | 26.36 | 24.50 | 26.16 | 8,057,520 | +0.32(+1.24%) |
Jul 09, 2014 | 25.85 | 26.73 | 25.75 | 25.84 | 6,419,732 | +0.05(+0.19%) |
Jul 08, 2014 | 27.80 | 27.84 | 25.03 | 25.79 | 16,508,487 | -2.04(-7.33%) |
Jul 07, 2014 | 29.51 | 29.54 | 27.63 | 27.83 | 8,469,013 | -1.72(-5.82%) |
Jul 03, 2014 | 29.91 | 29.55 | 29.55 | 29.55 | 3,630,800 | -0.27(-0.91%) |
Jul 02, 2014 | 29.61 | 30.48 | 29.61 | 29.82 | 6,833,193 | +0.22(+0.74%) |
Jul 01, 2014 | 29.64 | 29.91 | 29.35 | 29.60 | 5,657,996 | +0.10(+0.34%) |
Jun 30, 2014 | 29.30 | 29.78 | 29.21 | 29.50 | 5,024,544 | +0.20(+0.68%) |
Jun 27, 2014 | 28.89 | 29.49 | 28.85 | 29.30 | 7,713,599 | +0.36(+1.24%) |
Jun 26, 2014 | 28.96 | 29.10 | 28.61 | 28.94 | 4,494,477 | +0.04(+0.14%) |
Jun 25, 2014 | 28.03 | 29.11 | 27.93 | 28.90 | 7,954,958 | +0.63(+2.23%) |
Jun 24, 2014 | 28.23 | 29.58 | 28.06 | 28.27 | 9,883,289 | +0.07(+0.25%) |
Jun 23, 2014 | 27.27 | 28.59 | 27.07 | 28.20 | 9,686,859 | +0.95(+3.49%) |
Jun 20, 2014 | 27.63 | 27.78 | 26.85 | 27.25 | 6,717,224 | -0.43(-1.55%) |
Jun 19, 2014 | 27.80 | 28.25 | 27.23 | 27.68 | 7,193,318 | +0.15(+0.54%) |
Jun 18, 2014 | 27.16 | 27.69 | 26.99 | 27.53 | 6,193,195 | +0.30(+1.10%) |
Jun 17, 2014 | 27.05 | 27.45 | 26.74 | 27.23 | 6,177,737 | +0.08(+0.29%) |
Jun 16, 2014 | 26.76 | 27.22 | 26.48 | 27.15 | 5,839,789 | +0.11(+0.41%) |
Jun 13, 2014 | 27.55 | 27.83 | 26.51 | 27.04 | 7,276,115 | +0.54(+2.04%) |
Jun 12, 2014 | 26.45 | 27.36 | 26.09 | 26.50 | 8,621,625 | -0.09(-0.34%) |
Jun 11, 2014 | 25.26 | 26.82 | 25.02 | 26.59 | 10,489,550 | +1.25(+4.93%) |
Jun 10, 2014 | 25.66 | 25.92 | 24.84 | 25.34 | 4,593,747 | -0.24(-0.94%) |
Jun 06, 2014 | 24.94 | 25.69 | 24.92 | 25.58 | 7,775,071 | +0.37(+1.47%) |
Jun 05, 2014 | 24.77 | 25.40 | 24.65 | 25.21 | 7,916,098 | +0.69(+2.81%) |
Jun 04, 2014 | 23.59 | 24.64 | 23.10 | 24.52 | 11,872,353 | -0.09(-0.37%) |
Jun 03, 2014 | 24.24 | 24.90 | 24.00 | 24.61 | 6,837,207 | +0.24(+0.98%) |
Jun 02, 2014 | 24.32 | 24.50 | 23.89 | 24.37 | 7,878,256 | -0.16(-0.65%) |
May 30, 2014 | 25.46 | 25.52 | 23.91 | 24.53 | 10,819,662 | -0.89(-3.50%) |
May 29, 2014 | 25.49 | 25.96 | 24.97 | 25.42 | 6,619,116 | +0.13(+0.51%) |
May 28, 2014 | 25.51 | 25.80 | 24.90 | 25.29 | 5,405,625 | -0.34(-1.33%) |
May 27, 2014 | 25.70 | 26.27 | 25.26 | 25.63 | 6,596,483 | +0.09(+0.35%) |
May 23, 2014 | 25.01 | 25.54 | 25.54 | 25.54 | 7,400,100 | +0.29(+1.15%) |
May 22, 2014 | 24.65 | 25.32 | 24.57 | 25.25 | 5,167,675 | +0.52(+2.10%) |
May 21, 2014 | 24.56 | 25.20 | 24.30 | 24.73 | 10,068,571 | -0.30(-1.20%) |
May 20, 2014 | 24.53 | 26.24 | 23.77 | 25.03 | 20,973,726 | +0.37(+1.50%) |
May 19, 2014 | 23.13 | 24.75 | 23.05 | 24.66 | 8,777,878 | +1.23(+5.25%) |
May 16, 2014 | 23.66 | 23.66 | 22.71 | 23.43 | 8,230,095 | -0.20(-0.85%) |
May 15, 2014 | 23.53 | 23.73 | 22.62 | 23.63 | 8,266,294 | +0.01(+0.04%) |
May 14, 2014 | 24.13 | 24.66 | 23.55 | 23.62 | 7,264,455 | -0.15(-0.63%) |
May 13, 2014 | 23.79 | 24.68 | 23.68 | 23.77 | 9,325,455 | -0.21(-0.88%) |
May 12, 2014 | 23.49 | 24.06 | 22.91 | 23.98 | 9,149,547 | +1.36(+6.01%) |
May 09, 2014 | 22.25 | 22.94 | 21.65 | 22.62 | 10,504,693 | +0.42(+1.89%) |
May 08, 2014 | 21.97 | 23.41 | 21.82 | 22.20 | 9,418,317 | +0.03(+0.14%) |
May 07, 2014 | 22.51 | 22.71 | 21.59 | 22.17 | 11,192,169 | -0.35(-1.55%) |
May 06, 2014 | 24.72 | 24.99 | 22.48 | 22.52 | 14,895,477 | -2.21(-8.94%) |
May 05, 2014 | 24.07 | 24.78 | 23.65 | 24.73 | 6,867,376 | +0.42(+1.73%) |
May 02, 2014 | 24.47 | 25.24 | 24.15 | 24.31 | 8,433,951 | -0.40(-1.62%) |
May 01, 2014 | 23.86 | 25.36 | 23.67 | 24.71 | 13,983,417 | +1.29(+5.51%) |
Apr 30, 2014 | 23.60 | 23.69 | 22.71 | 23.42 | 12,882,562 | -0.50(-2.09%) |
Apr 29, 2014 | 22.81 | 24.42 | 22.81 | 23.92 | 15,398,548 | +1.08(+4.73%) |
Apr 28, 2014 | 23.69 | 24.00 | 21.47 | 22.84 | 22,963,184 | -0.67(-2.85%) |
Apr 25, 2014 | 25.50 | 25.87 | 23.40 | 23.51 | 32,763,016 | -4.69(-16.63%) |
Apr 24, 2014 | 28.80 | 28.98 | 27.10 | 28.20 | 18,733,280 | +0.03(+0.11%) |
Apr 23, 2014 | 29.30 | 29.36 | 28.05 | 28.17 | 8,265,202 | -1.22(-4.15%) |
Apr 22, 2014 | 28.53 | 29.85 | 28.52 | 29.39 | 13,622,561 | +1.03(+3.63%) |
Apr 21, 2014 | 26.88 | 28.54 | 26.64 | 28.36 | 11,573,425 | +1.34(+4.96%) |
Apr 17, 2014 | 27.16 | 27.02 | 27.02 | 27.02 | 7,506,800 | -0.32(-1.17%) |
Apr 16, 2014 | 26.41 | 27.42 | 25.93 | 27.34 | 11,010,227 | +1.15(+4.39%) |
Apr 15, 2014 | 26.11 | 26.53 | 24.56 | 26.19 | 16,228,262 | +0.92(+3.64%) |
Apr 14, 2014 | 26.00 | 26.48 | 24.66 | 25.27 | 12,199,039 | -0.04(-0.16%) |
Apr 11, 2014 | 26.03 | 26.75 | 25.06 | 25.31 | 16,788,984 | -1.35(-5.06%) |
Apr 10, 2014 | 29.70 | 30.05 | 25.66 | 26.66 | 18,304,324 | -3.11(-10.45%) |
Apr 09, 2014 | 28.55 | 29.80 | 28.44 | 29.77 | 11,009,581 | +1.51(+5.34%) |
Apr 08, 2014 | 27.19 | 28.69 | 27.17 | 28.26 | 17,606,624 | +1.27(+4.71%) |
Apr 07, 2014 | 28.75 | 28.95 | 25.83 | 26.99 | 21,832,956 | -1.41(-4.96%) |
Apr 04, 2014 | 29.87 | 30.24 | 27.44 | 28.40 | 16,375,267 | -1.45(-4.86%) |
Apr 03, 2014 | 32.61 | 33.70 | 29.62 | 29.85 | 18,437,292 | -1.59(-5.06%) |
Apr 02, 2014 | 31.72 | 32.70 | 31.09 | 31.44 | 7,920,118 | -0.30(-0.95%) |