Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.86 | 11.25 | 10.79 | 11.15 | 6,807,648 | +0.20(+1.83%) |
Mar 30, 2015 | 10.98 | 11.06 | 10.85 | 10.95 | 5,368,955 | +0.02(+0.18%) |
Mar 27, 2015 | 11.24 | 11.24 | 10.90 | 10.93 | 6,094,389 | -0.32(-2.84%) |
Mar 26, 2015 | 11.55 | 11.61 | 11.23 | 11.25 | 8,341,643 | -0.06(-0.53%) |
Mar 25, 2015 | 11.36 | 11.48 | 11.14 | 11.31 | 6,718,941 | +0.02(+0.18%) |
Mar 24, 2015 | 11.21 | 11.30 | 11.11 | 11.29 | 6,314,351 | +0.12(+1.07%) |
Mar 23, 2015 | 11.11 | 11.30 | 11.06 | 11.17 | 7,279,202 | +0.07(+0.63%) |
Mar 20, 2015 | 11.26 | 11.31 | 11.00 | 11.10 | 8,532,591 | +0.28(+2.59%) |
Mar 19, 2015 | 11.06 | 11.27 | 10.76 | 10.82 | 8,542,440 | -0.58(-5.09%) |
Mar 18, 2015 | 10.88 | 11.49 | 10.78 | 11.40 | 7,028,673 | +0.50(+4.59%) |
Mar 17, 2015 | 10.91 | 11.01 | 10.71 | 10.90 | 7,514,514 | -0.06(-0.55%) |
Mar 16, 2015 | 10.65 | 10.98 | 10.63 | 10.96 | 8,580,588 | +0.16(+1.48%) |
Mar 13, 2015 | 10.86 | 10.86 | 10.53 | 10.80 | 8,762,136 | -0.13(-1.19%) |
Mar 12, 2015 | 11.31 | 11.35 | 10.93 | 10.93 | 5,965,766 | -0.27(-2.41%) |
Mar 11, 2015 | 11.10 | 11.23 | 11.03 | 11.20 | 9,104,072 | +0.13(+1.17%) |
Mar 10, 2015 | 11.30 | 11.34 | 11.07 | 11.07 | 7,798,787 | -0.36(-3.15%) |
Mar 09, 2015 | 11.59 | 11.78 | 11.43 | 11.43 | 8,676,040 | -0.20(-1.72%) |
Mar 06, 2015 | 11.71 | 11.81 | 11.59 | 11.63 | 10,445,591 | -0.16(-1.36%) |
Mar 05, 2015 | 11.76 | 11.85 | 11.63 | 11.79 | 36,128,168 | -0.48(-3.91%) |
Mar 04, 2015 | 12.53 | 12.55 | 12.12 | 12.27 | 6,578,827 | -0.28(-2.23%) |
Mar 03, 2015 | 12.80 | 12.94 | 12.51 | 12.55 | 8,202,107 | -0.16(-1.26%) |
Mar 02, 2015 | 13.05 | 13.02 | 12.67 | 12.71 | 5,007,050 | -0.34(-2.61%) |
Feb 27, 2015 | 13.13 | 13.25 | 13.00 | 13.05 | 5,382,567 | -0.03(-0.23%) |
Feb 26, 2015 | 13.04 | 13.23 | 12.86 | 13.08 | 8,580,562 | -0.20(-1.51%) |
Feb 25, 2015 | 12.92 | 13.70 | 12.87 | 13.28 | 13,301,356 | +0.26(+2.00%) |
Feb 24, 2015 | 13.26 | 13.40 | 12.96 | 13.02 | 8,342,657 | -0.16(-1.21%) |
Feb 23, 2015 | 13.15 | 13.42 | 13.00 | 13.18 | 5,751,349 | -0.22(-1.64%) |
Feb 20, 2015 | 13.62 | 13.82 | 13.37 | 13.40 | 7,065,564 | -0.22(-1.62%) |
Feb 19, 2015 | 13.43 | 13.87 | 13.24 | 13.62 | 7,444,030 | -0.21(-1.52%) |
Feb 18, 2015 | 13.89 | 14.01 | 13.72 | 13.83 | 9,581,192 | -0.24(-1.71%) |
Feb 17, 2015 | 13.97 | 14.18 | 13.73 | 14.07 | 5,331,033 | +0.00(+0.00%) |
Feb 13, 2015 | 14.02 | 14.07 | 14.07 | 14.07 | 5,171,400 | +0.37(+2.70%) |
Feb 12, 2015 | 13.64 | 13.77 | 13.48 | 13.70 | 8,869,172 | +0.36(+2.70%) |
Feb 11, 2015 | 13.32 | 13.51 | 13.08 | 13.34 | 6,850,288 | -0.20(-1.48%) |
Feb 10, 2015 | 13.86 | 13.86 | 13.26 | 13.54 | 5,094,993 | -0.37(-2.66%) |
Feb 09, 2015 | 13.82 | 14.13 | 13.76 | 13.91 | 6,448,876 | +0.23(+1.68%) |
Feb 06, 2015 | 13.94 | 14.08 | 13.62 | 13.68 | 7,123,060 | -0.12(-0.87%) |
Feb 05, 2015 | 13.94 | 14.21 | 13.75 | 13.80 | 9,215,291 | -0.02(-0.14%) |
Feb 04, 2015 | 13.82 | 13.96 | 13.31 | 13.82 | 11,037,153 | -0.37(-2.61%) |
Feb 03, 2015 | 13.25 | 14.36 | 13.25 | 14.19 | 14,208,111 | +1.18(+9.07%) |
Feb 02, 2015 | 12.53 | 13.02 | 12.42 | 13.01 | 9,001,995 | +0.77(+6.29%) |
Jan 30, 2015 | 11.80 | 12.37 | 11.68 | 12.24 | 10,450,605 | +0.19(+1.58%) |
Jan 29, 2015 | 12.79 | 12.88 | 11.89 | 12.05 | 11,430,482 | -0.70(-5.49%) |
Jan 28, 2015 | 13.51 | 13.51 | 12.72 | 12.75 | 10,416,269 | -0.92(-6.73%) |
Jan 27, 2015 | 13.23 | 13.72 | 13.16 | 13.67 | 6,786,551 | +0.41(+3.09%) |
Jan 26, 2015 | 13.35 | 13.45 | 13.14 | 13.26 | 4,405,002 | -0.12(-0.90%) |
Jan 23, 2015 | 13.34 | 13.58 | 13.20 | 13.38 | 6,990,840 | +0.08(+0.60%) |
Jan 22, 2015 | 13.36 | 13.46 | 13.10 | 13.30 | 11,304,857 | -0.04(-0.30%) |
Jan 21, 2015 | 13.16 | 13.39 | 13.12 | 13.34 | 8,580,236 | +0.37(+2.85%) |
Jan 20, 2015 | 13.34 | 13.34 | 12.76 | 12.97 | 9,652,705 | -0.65(-4.77%) |
Jan 16, 2015 | 12.87 | 13.69 | 12.83 | 13.62 | 9,404,509 | +0.83(+6.49%) |
Jan 15, 2015 | 12.92 | 13.19 | 12.74 | 12.79 | 12,166,843 | +0.26(+2.08%) |
Jan 14, 2015 | 12.51 | 12.73 | 12.24 | 12.53 | 9,879,705 | -0.09(-0.71%) |
Jan 13, 2015 | 12.66 | 12.77 | 12.49 | 12.62 | 9,598,054 | -0.03(-0.24%) |
Jan 12, 2015 | 12.84 | 12.84 | 12.53 | 12.65 | 10,822,605 | -0.39(-2.99%) |
Jan 09, 2015 | 13.11 | 13.15 | 12.89 | 13.04 | 11,330,773 | -0.08(-0.61%) |
Jan 08, 2015 | 13.07 | 13.31 | 12.94 | 13.12 | 8,747,268 | +0.21(+1.63%) |
Jan 07, 2015 | 13.04 | 13.11 | 12.88 | 12.91 | 14,322,148 | +0.01(+0.08%) |
Jan 06, 2015 | 13.03 | 13.13 | 12.81 | 12.90 | 11,037,154 | -0.22(-1.68%) |
Jan 05, 2015 | 13.58 | 13.72 | 13.00 | 13.12 | 10,247,808 | -0.69(-5.00%) |
Jan 02, 2015 | 13.82 | 13.99 | 13.59 | 13.81 | 8,981,548 | -0.06(-0.43%) |
Dec 31, 2014 | 13.84 | 13.87 | 13.87 | 13.87 | 6,556,500 | +0.02(+0.14%) |
Dec 30, 2014 | 13.71 | 14.04 | 13.68 | 13.85 | 7,031,326 | -0.09(-0.65%) |
Dec 29, 2014 | 13.80 | 14.03 | 13.75 | 13.94 | 8,731,225 | +0.24(+1.75%) |
Dec 26, 2014 | 13.85 | 13.93 | 13.53 | 13.70 | 4,178,352 | -0.03(-0.22%) |
Dec 24, 2014 | 13.63 | 13.73 | 13.73 | 13.73 | 3,596,700 | -0.03(-0.22%) |
Dec 23, 2014 | 13.52 | 13.86 | 13.52 | 13.76 | 7,369,078 | +0.26(+1.93%) |
Dec 22, 2014 | 13.89 | 13.94 | 13.15 | 13.50 | 9,482,332 | -0.65(-4.59%) |
Dec 19, 2014 | 13.57 | 14.20 | 13.30 | 14.15 | 9,762,112 | +0.74(+5.52%) |
Dec 18, 2014 | 13.68 | 13.73 | 13.07 | 13.41 | 10,406,695 | +0.38(+2.92%) |
Dec 17, 2014 | 12.53 | 13.33 | 12.31 | 13.03 | 13,665,642 | +0.55(+4.41%) |
Dec 16, 2014 | 11.52 | 12.88 | 11.44 | 12.48 | 14,717,836 | +0.86(+7.40%) |
Dec 15, 2014 | 12.15 | 12.34 | 11.55 | 11.62 | 12,576,096 | -0.57(-4.68%) |
Dec 12, 2014 | 12.28 | 12.47 | 12.16 | 12.19 | 8,591,141 | -0.39(-3.10%) |
Dec 11, 2014 | 12.68 | 13.09 | 12.50 | 12.58 | 8,307,286 | -0.16(-1.26%) |
Dec 10, 2014 | 13.07 | 13.12 | 12.57 | 12.74 | 13,392,195 | -0.60(-4.50%) |
Dec 09, 2014 | 13.36 | 13.66 | 13.11 | 13.34 | 12,560,193 | -0.10(-0.74%) |
Dec 08, 2014 | 14.48 | 14.54 | 13.23 | 13.44 | 11,211,089 | -1.29(-8.76%) |
Dec 05, 2014 | 15.02 | 15.08 | 14.54 | 14.73 | 8,172,020 | -0.24(-1.60%) |
Dec 04, 2014 | 15.34 | 15.39 | 14.94 | 14.97 | 6,214,916 | -0.51(-3.29%) |
Dec 03, 2014 | 15.56 | 15.87 | 15.46 | 15.48 | 6,611,163 | -0.11(-0.71%) |
Dec 02, 2014 | 15.62 | 16.01 | 15.40 | 15.59 | 6,967,617 | -0.13(-0.83%) |
Dec 01, 2014 | 15.82 | 16.16 | 15.38 | 15.72 | 7,627,778 | -0.06(-0.38%) |
Nov 28, 2014 | 16.47 | 16.58 | 15.76 | 15.78 | 6,426,605 | -2.04(-11.45%) |
Nov 26, 2014 | 18.03 | 17.82 | 17.82 | 17.82 | 4,766,500 | -0.33(-1.82%) |
Nov 25, 2014 | 18.32 | 18.62 | 18.02 | 18.15 | 4,750,427 | -0.12(-0.66%) |
Nov 24, 2014 | 18.62 | 18.67 | 18.09 | 18.27 | 4,548,988 | -0.31(-1.67%) |
Nov 21, 2014 | 18.50 | 19.05 | 18.43 | 18.58 | 8,206,352 | +0.40(+2.20%) |
Nov 20, 2014 | 17.77 | 18.39 | 17.76 | 18.18 | 6,695,044 | +0.38(+2.13%) |
Nov 19, 2014 | 17.89 | 17.91 | 17.48 | 17.80 | 4,355,672 | +0.00(+0.00%) |
Nov 18, 2014 | 17.68 | 17.93 | 17.51 | 17.80 | 3,809,083 | -0.01(-0.06%) |
Nov 17, 2014 | 17.85 | 17.99 | 17.68 | 17.81 | 4,501,613 | -0.10(-0.56%) |
Nov 14, 2014 | 17.51 | 17.95 | 17.39 | 17.91 | 6,525,481 | +0.56(+3.23%) |
Nov 13, 2014 | 18.10 | 18.12 | 17.18 | 17.35 | 6,808,257 | -0.81(-4.46%) |
Nov 12, 2014 | 18.36 | 18.71 | 18.05 | 18.16 | 7,136,744 | -0.31(-1.68%) |
Nov 11, 2014 | 18.48 | 18.64 | 18.20 | 18.47 | 5,125,421 | -0.02(-0.11%) |
Nov 10, 2014 | 19.10 | 19.30 | 18.35 | 18.49 | 4,445,452 | -0.42(-2.22%) |
Nov 07, 2014 | 18.48 | 19.04 | 18.45 | 18.91 | 5,265,537 | +0.54(+2.94%) |
Nov 06, 2014 | 18.39 | 18.43 | 17.96 | 18.37 | 6,654,365 | -0.07(-0.38%) |
Nov 05, 2014 | 17.85 | 18.52 | 17.67 | 18.44 | 6,513,626 | +0.74(+4.18%) |
Nov 04, 2014 | 18.10 | 18.19 | 17.49 | 17.70 | 6,476,670 | -0.65(-3.54%) |
Nov 03, 2014 | 18.81 | 18.96 | 18.29 | 18.35 | 6,851,933 | -0.28(-1.50%) |
Oct 31, 2014 | 18.33 | 18.65 | 18.11 | 18.63 | 6,539,596 | +0.35(+1.91%) |
Oct 30, 2014 | 18.43 | 18.43 | 18.13 | 18.28 | 6,412,881 | -0.12(-0.65%) |
Oct 29, 2014 | 18.60 | 18.89 | 18.25 | 18.40 | 7,321,526 | -0.04(-0.22%) |
Oct 28, 2014 | 17.85 | 18.45 | 17.71 | 18.44 | 5,049,849 | +0.64(+3.60%) |
Oct 27, 2014 | 18.08 | 18.35 | 18.35 | 17.80 | 11,591,541 | -0.55(-3.00%) |
Oct 24, 2014 | 18.43 | 18.61 | 18.28 | 18.35 | 4,800,078 | -0.14(-0.76%) |
Oct 23, 2014 | 18.32 | 18.65 | 18.11 | 18.49 | 6,823,885 | +0.44(+2.44%) |
Oct 22, 2014 | 19.00 | 19.02 | 18.05 | 18.05 | 9,227,371 | -1.04(-5.45%) |
Oct 21, 2014 | 18.80 | 19.11 | 18.71 | 19.09 | 6,531,156 | +0.37(+1.98%) |
Oct 20, 2014 | 18.49 | 18.75 | 18.33 | 18.72 | 5,890,436 | +0.09(+0.48%) |
Oct 17, 2014 | 19.18 | 19.19 | 18.41 | 18.63 | 6,600,832 | -0.24(-1.27%) |
Oct 16, 2014 | 18.12 | 18.98 | 18.03 | 18.87 | 8,583,138 | +0.25(+1.34%) |
Oct 15, 2014 | 18.01 | 18.68 | 18.00 | 18.62 | 8,996,371 | +0.20(+1.09%) |
Oct 14, 2014 | 18.87 | 19.31 | 18.30 | 18.42 | 7,468,741 | -0.39(-2.07%) |
Oct 13, 2014 | 19.62 | 20.04 | 18.79 | 18.81 | 4,992,568 | -0.99(-5.00%) |
Oct 10, 2014 | 20.07 | 20.32 | 19.67 | 19.80 | 5,207,180 | -0.40(-1.98%) |
Oct 09, 2014 | 20.89 | 21.03 | 20.20 | 20.20 | 5,965,113 | -0.89(-4.22%) |
Oct 08, 2014 | 21.37 | 21.38 | 20.57 | 21.09 | 6,073,514 | -0.12(-0.57%) |
Oct 07, 2014 | 21.38 | 21.54 | 21.14 | 21.21 | 4,800,592 | -0.24(-1.12%) |
Oct 06, 2014 | 21.15 | 21.61 | 21.06 | 21.45 | 5,153,313 | +0.30(+1.42%) |
Oct 03, 2014 | 21.39 | 21.71 | 21.12 | 21.15 | 4,331,961 | -0.36(-1.67%) |
Oct 02, 2014 | 21.54 | 21.68 | 21.16 | 21.51 | 6,740,632 | +0.13(+0.61%) |
Oct 01, 2014 | 21.15 | 21.74 | 21.09 | 21.38 | 6,391,368 | +0.17(+0.80%) |
Sep 30, 2014 | 21.68 | 21.76 | 21.04 | 21.21 | 5,809,419 | -0.38(-1.76%) |
Sep 29, 2014 | 21.39 | 21.93 | 21.23 | 21.59 | 9,662,082 | +0.46(+2.18%) |
Sep 26, 2014 | 20.91 | 21.22 | 20.72 | 21.13 | 2,715,854 | +0.18(+0.86%) |
Sep 25, 2014 | 21.30 | 21.33 | 20.91 | 20.95 | 4,246,901 | -0.34(-1.60%) |
Sep 24, 2014 | 21.32 | 21.46 | 21.04 | 21.29 | 4,845,640 | -0.13(-0.61%) |
Sep 23, 2014 | 21.32 | 21.63 | 21.19 | 21.42 | 5,516,378 | +0.10(+0.47%) |
Sep 22, 2014 | 21.63 | 21.68 | 21.12 | 21.32 | 4,591,778 | -0.45(-2.07%) |
Sep 19, 2014 | 22.20 | 22.23 | 21.75 | 21.77 | 5,811,470 | -0.52(-2.33%) |
Sep 18, 2014 | 22.55 | 22.57 | 22.14 | 22.29 | 6,040,293 | -0.20(-0.89%) |
Sep 17, 2014 | 22.86 | 22.86 | 22.43 | 22.49 | 5,113,281 | -0.26(-1.14%) |
Sep 16, 2014 | 22.65 | 22.92 | 22.51 | 22.75 | 3,316,395 | +0.08(+0.35%) |
Sep 15, 2014 | 22.50 | 22.86 | 22.43 | 22.67 | 3,491,065 | +0.22(+0.98%) |
Sep 12, 2014 | 22.28 | 22.52 | 22.10 | 22.45 | 3,228,732 | +0.13(+0.58%) |
Sep 11, 2014 | 22.54 | 22.54 | 22.21 | 22.32 | 5,991,357 | -0.51(-2.23%) |
Sep 10, 2014 | 23.10 | 23.10 | 22.55 | 22.83 | 6,137,364 | -0.42(-1.81%) |
Sep 09, 2014 | 22.58 | 23.32 | 22.51 | 23.25 | 6,687,493 | +0.75(+3.33%) |
Sep 08, 2014 | 22.60 | 22.64 | 22.29 | 22.50 | 3,686,622 | -0.14(-0.62%) |
Sep 05, 2014 | 22.59 | 22.74 | 22.51 | 22.64 | 2,164,145 | +0.02(+0.09%) |
Sep 04, 2014 | 23.01 | 23.37 | 22.53 | 22.62 | 4,333,785 | -0.49(-2.12%) |
Sep 03, 2014 | 22.84 | 23.17 | 22.83 | 23.11 | 3,293,245 | +0.47(+2.08%) |
Sep 02, 2014 | 22.88 | 22.97 | 22.63 | 22.64 | 3,640,233 | -0.39(-1.69%) |
Aug 29, 2014 | 22.93 | 23.03 | 23.03 | 23.03 | 2,353,400 | +0.15(+0.66%) |
Aug 28, 2014 | 22.82 | 22.95 | 22.73 | 22.88 | 3,225,953 | -0.02(-0.09%) |
Aug 27, 2014 | 22.57 | 22.98 | 22.51 | 22.90 | 6,756,076 | +0.46(+2.05%) |
Aug 26, 2014 | 22.32 | 22.56 | 22.23 | 22.44 | 4,601,493 | +0.19(+0.85%) |
Aug 25, 2014 | 22.05 | 22.29 | 21.98 | 22.25 | 2,386,360 | +0.27(+1.23%) |
Aug 22, 2014 | 22.05 | 22.05 | 21.80 | 21.98 | 2,492,821 | -0.03(-0.14%) |
Aug 21, 2014 | 21.99 | 22.02 | 21.66 | 22.01 | 2,831,897 | +0.14(+0.64%) |
Aug 20, 2014 | 21.72 | 21.88 | 21.49 | 21.87 | 2,185,636 | +0.14(+0.64%) |
Aug 19, 2014 | 21.34 | 21.74 | 21.31 | 21.73 | 3,570,317 | +0.42(+1.97%) |
Aug 18, 2014 | 21.59 | 21.60 | 21.25 | 21.31 | 2,510,775 | -0.22(-1.02%) |
Aug 15, 2014 | 21.44 | 21.58 | 21.16 | 21.53 | 3,056,331 | +0.11(+0.51%) |
Aug 14, 2014 | 21.50 | 21.61 | 21.31 | 21.42 | 2,436,916 | +0.00(+0.00%) |
Aug 13, 2014 | 21.70 | 21.72 | 21.34 | 21.42 | 3,270,269 | -0.25(-1.15%) |
Aug 12, 2014 | 21.74 | 21.88 | 21.57 | 21.67 | 3,320,405 | -0.20(-0.91%) |
Aug 11, 2014 | 21.82 | 22.00 | 21.75 | 21.87 | 3,764,167 | +0.18(+0.83%) |
Aug 08, 2014 | 21.31 | 21.78 | 21.24 | 21.69 | 4,571,252 | +0.39(+1.83%) |
Aug 07, 2014 | 21.08 | 21.43 | 21.05 | 21.30 | 4,953,491 | +0.33(+1.57%) |
Aug 06, 2014 | 20.87 | 21.21 | 20.82 | 20.97 | 4,078,436 | +0.02(+0.10%) |
Aug 05, 2014 | 21.26 | 21.36 | 20.75 | 20.95 | 5,422,107 | -0.52(-2.42%) |
Aug 04, 2014 | 21.16 | 21.56 | 21.13 | 21.47 | 2,481,027 | +0.36(+1.71%) |
Aug 01, 2014 | 21.40 | 21.60 | 21.08 | 21.11 | 9,649,274 | -0.44(-2.04%) |
Jul 31, 2014 | 21.83 | 21.91 | 21.31 | 21.55 | 5,915,769 | -0.47(-2.13%) |
Jul 30, 2014 | 22.18 | 22.20 | 21.92 | 22.02 | 3,935,997 | -0.03(-0.14%) |
Jul 29, 2014 | 22.08 | 22.20 | 21.93 | 22.05 | 3,061,010 | -0.03(-0.14%) |
Jul 28, 2014 | 22.03 | 22.21 | 21.83 | 22.08 | 5,343,597 | +0.05(+0.23%) |
Jul 25, 2014 | 22.18 | 22.19 | 21.68 | 22.03 | 5,686,988 | -0.22(-0.99%) |
Jul 24, 2014 | 22.42 | 22.59 | 21.78 | 22.25 | 6,840,313 | +0.16(+0.72%) |
Jul 23, 2014 | 21.40 | 22.10 | 21.23 | 22.09 | 7,980,953 | +0.77(+3.61%) |
Jul 22, 2014 | 21.59 | 21.62 | 21.25 | 21.32 | 4,336,148 | -0.20(-0.93%) |
Jul 21, 2014 | 21.52 | 21.57 | 21.31 | 21.52 | 3,078,577 | -0.11(-0.51%) |
Jul 18, 2014 | 21.40 | 22.02 | 21.32 | 21.63 | 5,684,315 | +0.33(+1.55%) |
Jul 17, 2014 | 22.04 | 22.05 | 21.27 | 21.30 | 5,051,112 | -0.66(-3.01%) |
Jul 16, 2014 | 21.60 | 22.00 | 21.57 | 21.96 | 3,772,087 | +0.51(+2.38%) |
Jul 15, 2014 | 21.94 | 21.94 | 21.39 | 21.45 | 5,473,814 | -0.50(-2.28%) |
Jul 14, 2014 | 21.98 | 22.14 | 21.93 | 21.95 | 4,897,151 | +0.10(+0.46%) |
Jul 11, 2014 | 22.33 | 22.33 | 21.74 | 21.85 | 4,293,662 | -0.50(-2.24%) |
Jul 10, 2014 | 22.39 | 22.49 | 22.16 | 22.35 | 3,438,727 | -0.18(-0.80%) |
Jul 09, 2014 | 22.56 | 22.58 | 22.27 | 22.53 | 3,669,399 | -0.02(-0.09%) |
Jul 08, 2014 | 22.23 | 22.60 | 21.86 | 22.55 | 5,722,952 | +0.28(+1.26%) |
Jul 07, 2014 | 22.84 | 22.88 | 22.13 | 22.27 | 6,243,464 | -0.87(-3.76%) |
Jul 03, 2014 | 23.22 | 23.14 | 23.14 | 23.14 | 1,896,200 | -0.18(-0.77%) |
Jul 02, 2014 | 23.56 | 23.61 | 22.67 | 23.32 | 3,635,540 | -0.39(-1.64%) |
Jul 01, 2014 | 23.82 | 23.96 | 23.54 | 23.71 | 2,257,283 | +0.00(+0.00%) |
Jun 30, 2014 | 23.63 | 23.80 | 23.53 | 23.71 | 3,106,908 | +0.09(+0.38%) |
Jun 27, 2014 | 23.83 | 23.99 | 23.52 | 23.62 | 3,885,310 | -0.29(-1.21%) |
Jun 26, 2014 | 24.16 | 24.29 | 23.74 | 23.91 | 3,406,575 | -0.22(-0.91%) |
Jun 25, 2014 | 24.08 | 24.34 | 24.05 | 24.13 | 3,038,489 | +0.13(+0.54%) |
Jun 24, 2014 | 24.63 | 24.74 | 23.98 | 24.00 | 2,538,700 | -0.54(-2.20%) |
Jun 23, 2014 | 24.48 | 24.57 | 24.34 | 24.54 | 2,569,438 | +0.01(+0.04%) |
Jun 20, 2014 | 24.64 | 24.83 | 24.45 | 24.53 | 3,450,898 | -0.07(-0.28%) |
Jun 19, 2014 | 24.57 | 24.61 | 24.40 | 24.60 | 3,692,837 | +0.03(+0.12%) |
Jun 18, 2014 | 24.63 | 24.71 | 24.46 | 24.57 | 3,115,495 | +0.03(+0.12%) |
Jun 17, 2014 | 24.51 | 24.65 | 24.37 | 24.54 | 3,207,845 | -0.01(-0.04%) |
Jun 16, 2014 | 24.48 | 24.66 | 24.35 | 24.55 | 4,583,726 | +0.13(+0.53%) |
Jun 13, 2014 | 23.90 | 24.48 | 23.83 | 24.42 | 5,656,292 | +0.54(+2.26%) |
Jun 12, 2014 | 23.89 | 24.04 | 23.63 | 23.88 | 5,936,405 | +0.10(+0.42%) |
Jun 11, 2014 | 23.57 | 23.90 | 23.41 | 23.78 | 4,759,298 | +0.22(+0.93%) |
Jun 10, 2014 | 23.32 | 23.58 | 23.04 | 23.56 | 4,040,332 | +0.35(+1.51%) |
Jun 06, 2014 | 23.45 | 23.46 | 23.02 | 23.21 | 4,326,893 | -0.23(-0.98%) |
Jun 05, 2014 | 23.57 | 23.67 | 23.37 | 23.44 | 3,312,997 | -0.08(-0.34%) |
Jun 04, 2014 | 23.46 | 23.58 | 23.35 | 23.52 | 2,375,856 | +0.04(+0.17%) |
Jun 03, 2014 | 23.39 | 23.55 | 23.31 | 23.48 | 2,920,360 | +0.17(+0.73%) |
Jun 02, 2014 | 23.16 | 23.46 | 23.12 | 23.31 | 3,523,990 | +0.00(+0.00%) |
May 30, 2014 | 23.27 | 23.40 | 23.05 | 23.31 | 3,983,620 | +0.03(+0.13%) |
May 29, 2014 | 23.06 | 23.40 | 22.88 | 23.28 | 5,192,749 | +0.35(+1.53%) |
May 28, 2014 | 22.69 | 22.94 | 22.51 | 22.93 | 3,079,723 | +0.22(+0.97%) |
May 27, 2014 | 23.04 | 23.09 | 22.57 | 22.71 | 3,875,002 | -0.24(-1.05%) |
May 23, 2014 | 23.22 | 22.95 | 22.95 | 22.95 | 2,679,600 | -0.13(-0.56%) |
May 22, 2014 | 23.27 | 23.48 | 22.93 | 23.08 | 4,040,418 | -0.25(-1.07%) |
May 21, 2014 | 22.86 | 23.36 | 22.74 | 23.33 | 5,661,253 | +0.55(+2.41%) |
May 20, 2014 | 22.96 | 23.05 | 22.66 | 22.78 | 3,506,351 | -0.16(-0.70%) |
May 19, 2014 | 22.76 | 23.20 | 22.72 | 22.94 | 4,295,290 | +0.26(+1.15%) |
May 16, 2014 | 22.94 | 23.14 | 22.60 | 22.68 | 4,693,717 | -0.32(-1.39%) |
May 15, 2014 | 22.73 | 23.07 | 22.36 | 23.00 | 4,418,852 | +0.21(+0.92%) |
May 14, 2014 | 23.10 | 23.44 | 22.79 | 22.79 | 8,870,077 | -0.19(-0.83%) |
May 13, 2014 | 23.84 | 23.88 | 22.64 | 22.98 | 9,798,525 | +0.42(+1.86%) |
May 12, 2014 | 22.50 | 22.71 | 22.40 | 22.56 | 5,668,015 | +0.12(+0.53%) |
May 09, 2014 | 22.75 | 22.94 | 22.36 | 22.44 | 8,120,278 | -0.51(-2.22%) |
May 08, 2014 | 23.65 | 23.65 | 22.93 | 22.95 | 5,261,201 | -0.62(-2.63%) |
May 07, 2014 | 23.30 | 23.93 | 23.27 | 23.57 | 12,067,592 | +0.99(+4.38%) |
May 06, 2014 | 22.76 | 22.91 | 22.46 | 22.58 | 3,736,657 | +0.02(+0.09%) |
May 05, 2014 | 22.83 | 22.85 | 22.52 | 22.56 | 3,795,064 | -0.38(-1.66%) |
May 02, 2014 | 22.87 | 23.19 | 22.76 | 22.94 | 2,895,334 | +0.12(+0.53%) |
May 01, 2014 | 23.16 | 23.19 | 22.74 | 22.82 | 3,228,179 | -0.39(-1.68%) |
Apr 30, 2014 | 23.37 | 23.42 | 23.01 | 23.21 | 3,181,790 | -0.27(-1.15%) |
Apr 29, 2014 | 22.92 | 23.85 | 22.90 | 23.48 | 6,154,299 | +0.72(+3.16%) |
Apr 28, 2014 | 22.84 | 23.09 | 22.53 | 22.76 | 6,734,937 | +0.13(+0.57%) |
Apr 25, 2014 | 22.88 | 23.05 | 22.54 | 22.63 | 6,172,880 | -0.37(-1.61%) |
Apr 24, 2014 | 23.22 | 23.34 | 22.95 | 23.00 | 3,576,653 | -0.17(-0.73%) |
Apr 23, 2014 | 23.09 | 23.35 | 23.00 | 23.17 | 2,586,910 | +0.05(+0.22%) |
Apr 22, 2014 | 23.16 | 23.39 | 22.92 | 23.12 | 2,827,254 | -0.05(-0.22%) |
Apr 21, 2014 | 23.31 | 23.43 | 23.06 | 23.17 | 3,036,572 | -0.22(-0.94%) |
Apr 17, 2014 | 23.25 | 23.39 | 23.39 | 23.39 | 4,853,200 | +0.13(+0.56%) |
Apr 16, 2014 | 22.71 | 23.28 | 22.47 | 23.26 | 9,689,676 | +0.93(+4.16%) |
Apr 15, 2014 | 22.64 | 23.06 | 22.29 | 22.33 | 6,791,008 | -0.31(-1.37%) |
Apr 14, 2014 | 22.58 | 22.83 | 22.52 | 22.64 | 3,703,302 | +0.22(+0.98%) |
Apr 11, 2014 | 22.33 | 22.65 | 22.26 | 22.42 | 2,714,651 | +0.01(+0.04%) |
Apr 10, 2014 | 22.38 | 22.82 | 22.26 | 22.41 | 4,433,331 | -0.08(-0.36%) |
Apr 09, 2014 | 22.57 | 22.73 | 22.36 | 22.49 | 4,222,940 | -0.18(-0.79%) |
Apr 08, 2014 | 21.76 | 22.72 | 21.68 | 22.67 | 5,960,190 | +0.89(+4.09%) |
Apr 07, 2014 | 21.91 | 22.23 | 21.75 | 21.78 | 4,885,052 | -0.26(-1.18%) |
Apr 04, 2014 | 22.10 | 22.17 | 21.85 | 22.04 | 4,788,115 | -0.01(-0.05%) |
Apr 03, 2014 | 21.11 | 22.17 | 21.07 | 22.05 | 8,227,287 | +0.63(+2.94%) |
Apr 02, 2014 | 21.26 | 21.49 | 21.24 | 21.42 | 4,384,857 | +0.11(+0.52%) |