Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.48 | 22.88 | 22.43 | 22.67 | 1,872,133 | +0.06(+0.28%) |
May 28, 2015 | 21.97 | 22.66 | 21.78 | 22.60 | 2,345,009 | +0.63(+2.85%) |
May 27, 2015 | 21.76 | 22.03 | 21.44 | 21.97 | 2,054,649 | +0.20(+0.90%) |
May 26, 2015 | 22.08 | 22.20 | 21.48 | 21.78 | 3,069,353 | -1.02(-4.49%) |
May 22, 2015 | 22.78 | 22.80 | 22.80 | 22.80 | 1,675,805 | -0.09(-0.40%) |
May 21, 2015 | 22.96 | 23.07 | 22.59 | 22.89 | 1,340,488 | -0.08(-0.37%) |
May 20, 2015 | 22.91 | 23.45 | 22.70 | 22.98 | 2,148,248 | +0.20(+0.89%) |
May 19, 2015 | 23.39 | 23.45 | 22.76 | 22.77 | 3,789,587 | -1.02(-4.27%) |
May 18, 2015 | 23.60 | 24.05 | 23.39 | 23.79 | 1,962,663 | +0.31(+1.31%) |
May 15, 2015 | 23.45 | 23.85 | 23.31 | 23.48 | 2,750,695 | -0.31(-1.30%) |
May 14, 2015 | 24.03 | 24.44 | 23.61 | 23.79 | 2,732,071 | -0.11(-0.44%) |
May 13, 2015 | 23.89 | 24.35 | 23.79 | 23.89 | 4,155,953 | +0.43(+1.85%) |
May 12, 2015 | 22.88 | 23.64 | 22.80 | 23.46 | 4,188,720 | +0.77(+3.40%) |
May 11, 2015 | 22.23 | 22.72 | 22.17 | 22.69 | 2,755,710 | +0.49(+2.21%) |
May 08, 2015 | 22.05 | 22.46 | 21.93 | 22.20 | 2,594,553 | +0.21(+0.96%) |
May 07, 2015 | 21.09 | 22.00 | 21.09 | 21.99 | 3,157,862 | +0.52(+2.41%) |
May 06, 2015 | 22.49 | 22.51 | 21.32 | 21.47 | 4,415,824 | -0.81(-3.62%) |
May 05, 2015 | 22.48 | 22.70 | 21.95 | 22.28 | 4,059,645 | +0.16(+0.73%) |
May 04, 2015 | 22.69 | 22.96 | 22.03 | 22.11 | 3,256,686 | -0.11(-0.50%) |
May 01, 2015 | 21.79 | 22.67 | 21.54 | 22.23 | 4,306,522 | +1.00(+4.72%) |
Apr 30, 2015 | 21.60 | 21.91 | 21.10 | 21.23 | 5,142,393 | -1.12(-5.02%) |
Apr 29, 2015 | 22.44 | 22.58 | 21.81 | 22.35 | 5,123,948 | -0.11(-0.50%) |
Apr 28, 2015 | 21.23 | 22.53 | 21.17 | 22.46 | 4,606,152 | +1.37(+6.51%) |
Apr 27, 2015 | 21.21 | 21.74 | 21.06 | 21.09 | 3,170,253 | +0.20(+0.94%) |
Apr 24, 2015 | 21.27 | 21.53 | 20.84 | 20.89 | 2,528,053 | -0.50(-2.36%) |
Apr 23, 2015 | 20.46 | 21.46 | 20.31 | 21.39 | 3,408,821 | +1.02(+4.98%) |
Apr 22, 2015 | 21.20 | 21.32 | 20.26 | 20.38 | 3,521,384 | -1.05(-4.90%) |
Apr 21, 2015 | 21.09 | 21.57 | 20.95 | 21.43 | 2,825,751 | +0.32(+1.53%) |
Apr 20, 2015 | 20.88 | 21.25 | 20.74 | 21.11 | 1,960,661 | -0.10(-0.46%) |
Apr 17, 2015 | 21.18 | 21.58 | 21.06 | 21.20 | 1,997,350 | +0.14(+0.67%) |
Apr 16, 2015 | 21.46 | 21.60 | 20.80 | 21.06 | 3,089,463 | -0.25(-1.15%) |
Apr 15, 2015 | 20.69 | 21.37 | 20.66 | 21.31 | 2,469,028 | +0.76(+3.68%) |
Apr 14, 2015 | 20.38 | 20.72 | 20.28 | 20.55 | 2,213,252 | +0.20(+1.00%) |
Apr 13, 2015 | 20.73 | 20.94 | 20.31 | 20.35 | 2,507,529 | -0.46(-2.19%) |
Apr 10, 2015 | 20.58 | 21.06 | 20.55 | 20.80 | 2,242,343 | +0.64(+3.16%) |
Apr 09, 2015 | 20.02 | 20.50 | 19.92 | 20.17 | 2,432,500 | -0.13(-0.66%) |
Apr 08, 2015 | 20.85 | 21.02 | 20.10 | 20.30 | 2,781,621 | -0.48(-2.33%) |
Apr 07, 2015 | 21.29 | 21.41 | 20.72 | 20.78 | 2,194,624 | -0.84(-3.89%) |
Apr 06, 2015 | 21.65 | 21.92 | 21.51 | 21.62 | 2,370,429 | +0.80(+3.83%) |
Apr 02, 2015 | 21.02 | 20.83 | 20.83 | 20.83 | 2,519,061 | -0.32(-1.52%) |
Apr 01, 2015 | 19.79 | 21.17 | 19.74 | 21.15 | 4,055,376 | +1.58(+8.05%) |
Mar 31, 2015 | 19.58 | 19.83 | 19.35 | 19.57 | 3,189,009 | -0.04(-0.21%) |
Mar 30, 2015 | 19.82 | 19.87 | 19.38 | 19.61 | 2,553,235 | -0.60(-2.95%) |
Mar 27, 2015 | 20.34 | 20.56 | 20.03 | 20.21 | 2,846,130 | -0.20(-0.99%) |
Mar 26, 2015 | 21.64 | 21.98 | 20.27 | 20.41 | 3,707,290 | -0.68(-3.22%) |
Mar 25, 2015 | 21.48 | 21.86 | 21.09 | 21.09 | 2,449,892 | -0.10(-0.46%) |
Mar 24, 2015 | 21.40 | 21.46 | 21.06 | 21.19 | 2,151,475 | -0.12(-0.56%) |
Mar 23, 2015 | 20.97 | 21.33 | 20.71 | 21.31 | 2,589,605 | +0.49(+2.36%) |
Mar 20, 2015 | 20.37 | 21.24 | 20.34 | 20.82 | 4,815,178 | +0.81(+4.06%) |
Mar 19, 2015 | 20.36 | 20.36 | 19.80 | 20.01 | 3,221,690 | -0.50(-2.43%) |
Mar 18, 2015 | 19.55 | 20.65 | 19.14 | 20.50 | 4,451,627 | +0.82(+4.16%) |
Mar 17, 2015 | 19.57 | 20.20 | 19.52 | 19.68 | 1,978,594 | -0.24(-1.20%) |
Mar 16, 2015 | 19.95 | 20.21 | 19.54 | 19.92 | 2,217,266 | +0.06(+0.28%) |
Mar 13, 2015 | 20.01 | 20.08 | 19.42 | 19.87 | 3,185,519 | -0.08(-0.42%) |
Mar 12, 2015 | 20.34 | 20.37 | 19.80 | 19.95 | 2,819,660 | -0.08(-0.38%) |
Mar 11, 2015 | 19.23 | 20.10 | 18.84 | 20.03 | 3,618,251 | +0.77(+4.00%) |
Mar 10, 2015 | 19.34 | 19.91 | 19.06 | 19.26 | 4,430,349 | -0.11(-0.58%) |
Mar 09, 2015 | 20.29 | 20.41 | 19.26 | 19.37 | 3,695,912 | -0.71(-3.52%) |
Mar 06, 2015 | 21.18 | 21.19 | 19.97 | 20.08 | 4,980,910 | -1.86(-8.46%) |
Mar 05, 2015 | 21.60 | 22.20 | 21.41 | 21.93 | 2,496,619 | +0.37(+1.72%) |
Mar 04, 2015 | 22.01 | 22.17 | 21.44 | 21.56 | 2,357,658 | -0.61(-2.75%) |
Mar 03, 2015 | 22.57 | 23.12 | 22.10 | 22.17 | 2,942,749 | -0.26(-1.16%) |
Mar 02, 2015 | 22.52 | 22.79 | 22.21 | 22.43 | 2,819,529 | -0.09(-0.40%) |
Feb 27, 2015 | 22.50 | 23.10 | 22.34 | 22.52 | 2,542,793 | +0.03(+0.12%) |
Feb 26, 2015 | 22.88 | 22.91 | 22.30 | 22.49 | 2,725,359 | +0.12(+0.53%) |
Feb 25, 2015 | 21.55 | 22.46 | 21.47 | 22.37 | 3,391,846 | +1.09(+5.14%) |
Feb 24, 2015 | 21.22 | 21.56 | 20.94 | 21.28 | 2,128,621 | -0.17(-0.81%) |
Feb 23, 2015 | 20.97 | 21.72 | 20.86 | 21.45 | 2,961,299 | +0.30(+1.42%) |
Feb 20, 2015 | 21.72 | 22.06 | 21.14 | 21.15 | 4,270,313 | -0.38(-1.78%) |
Feb 19, 2015 | 22.24 | 22.36 | 21.45 | 21.54 | 3,033,482 | -0.70(-3.16%) |
Feb 18, 2015 | 22.07 | 22.37 | 21.36 | 22.24 | 4,869,769 | +0.42(+1.92%) |
Feb 17, 2015 | 22.03 | 22.40 | 21.76 | 21.82 | 3,778,819 | -0.89(-3.93%) |
Feb 13, 2015 | 22.84 | 22.72 | 22.72 | 22.72 | 3,820,163 | +0.07(+0.31%) |
Feb 12, 2015 | 22.29 | 23.05 | 22.07 | 22.65 | 5,292,591 | +1.21(+5.65%) |
Feb 11, 2015 | 21.76 | 21.88 | 21.22 | 21.43 | 3,827,325 | -0.47(-2.13%) |
Feb 10, 2015 | 22.00 | 22.14 | 21.60 | 21.90 | 3,012,054 | -0.45(-2.03%) |
Feb 09, 2015 | 22.23 | 22.51 | 22.11 | 22.35 | 3,092,981 | +0.36(+1.61%) |
Feb 06, 2015 | 23.03 | 23.27 | 21.72 | 22.00 | 6,236,178 | -2.08(-8.62%) |
Feb 05, 2015 | 23.60 | 24.23 | 23.53 | 24.07 | 3,124,933 | +0.31(+1.32%) |
Feb 04, 2015 | 23.82 | 24.02 | 23.40 | 23.76 | 3,105,227 | +0.24(+1.01%) |
Feb 03, 2015 | 23.56 | 24.07 | 23.14 | 23.52 | 4,357,449 | -0.56(-2.34%) |
Feb 02, 2015 | 22.97 | 24.18 | 22.91 | 24.09 | 4,232,719 | +0.60(+2.55%) |
Jan 30, 2015 | 22.81 | 23.80 | 22.65 | 23.49 | 5,005,214 | +0.75(+3.28%) |
Jan 29, 2015 | 22.11 | 23.06 | 22.01 | 22.74 | 4,804,289 | -0.21(-0.91%) |
Jan 28, 2015 | 23.43 | 23.88 | 22.61 | 22.95 | 4,641,824 | -0.92(-3.85%) |
Jan 27, 2015 | 23.01 | 23.93 | 23.00 | 23.87 | 4,274,210 | +1.09(+4.77%) |
Jan 26, 2015 | 22.01 | 22.80 | 21.70 | 22.78 | 3,723,647 | +0.10(+0.46%) |
Jan 23, 2015 | 22.85 | 23.12 | 22.49 | 22.68 | 3,416,932 | -0.60(-2.57%) |
Jan 22, 2015 | 22.90 | 23.61 | 22.58 | 23.28 | 4,828,696 | +0.52(+2.30%) |
Jan 21, 2015 | 23.32 | 23.63 | 22.14 | 22.76 | 5,445,195 | -0.33(-1.42%) |
Jan 20, 2015 | 23.15 | 23.56 | 22.79 | 23.08 | 6,443,476 | +0.29(+1.28%) |
Jan 16, 2015 | 21.96 | 22.88 | 21.91 | 22.79 | 7,913,032 | +0.95(+4.34%) |
Jan 15, 2015 | 21.50 | 22.15 | 21.41 | 21.84 | 6,573,017 | +1.34(+6.56%) |
Jan 14, 2015 | 21.10 | 21.43 | 20.26 | 20.50 | 4,971,867 | -0.22(-1.08%) |
Jan 13, 2015 | 21.80 | 21.87 | 20.40 | 20.72 | 6,055,222 | -0.75(-3.47%) |
Jan 12, 2015 | 21.01 | 21.83 | 20.84 | 21.47 | 5,958,065 | +0.72(+3.49%) |
Jan 09, 2015 | 19.74 | 20.75 | 19.70 | 20.74 | 4,930,423 | +1.23(+6.32%) |
Jan 08, 2015 | 19.94 | 20.30 | 19.29 | 19.51 | 4,193,136 | -0.30(-1.51%) |
Jan 07, 2015 | 19.82 | 20.51 | 19.47 | 19.81 | 4,025,416 | -0.41(-2.03%) |
Jan 06, 2015 | 19.16 | 20.58 | 19.10 | 20.22 | 7,632,473 | +1.10(+5.76%) |
Jan 05, 2015 | 18.95 | 19.15 | 18.31 | 19.12 | 4,460,664 | +0.31(+1.67%) |
Jan 02, 2015 | 16.97 | 18.84 | 16.85 | 18.81 | 6,316,897 | +1.47(+8.48%) |
Dec 31, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 2,593,576 | -0.11(-0.64%) |
Dec 30, 2014 | 17.08 | 17.78 | 16.94 | 17.45 | 3,302,439 | +0.85(+5.12%) |
Dec 29, 2014 | 16.84 | 16.95 | 16.56 | 16.60 | 2,780,767 | -0.36(-2.14%) |
Dec 26, 2014 | 17.00 | 17.18 | 16.72 | 16.96 | 2,234,690 | +0.49(+2.96%) |
Dec 24, 2014 | 16.05 | 16.47 | 16.47 | 16.47 | 1,391,395 | +0.45(+2.83%) |
Dec 23, 2014 | 16.09 | 16.70 | 15.91 | 16.02 | 2,388,825 | -0.10(-0.61%) |
Dec 22, 2014 | 17.37 | 17.41 | 16.05 | 16.12 | 3,531,411 | -1.24(-7.14%) |
Dec 19, 2014 | 17.34 | 17.69 | 17.11 | 17.36 | 7,387,810 | +0.13(+0.73%) |
Dec 18, 2014 | 16.49 | 17.26 | 16.40 | 17.23 | 4,322,644 | +1.12(+6.96%) |
Dec 17, 2014 | 15.34 | 16.16 | 15.08 | 16.11 | 4,869,731 | +0.93(+6.10%) |
Dec 16, 2014 | 15.98 | 16.10 | 15.16 | 15.19 | 5,216,756 | -0.28(-1.80%) |
Dec 15, 2014 | 16.54 | 16.84 | 15.44 | 15.46 | 4,643,318 | -1.42(-8.42%) |
Dec 12, 2014 | 17.00 | 17.23 | 16.65 | 16.88 | 3,227,555 | -0.20(-1.18%) |
Dec 11, 2014 | 17.08 | 17.75 | 16.93 | 17.09 | 3,133,626 | -0.23(-1.33%) |
Dec 10, 2014 | 17.70 | 18.34 | 17.23 | 17.32 | 3,772,371 | -0.55(-3.08%) |
Dec 09, 2014 | 17.13 | 18.22 | 17.03 | 17.87 | 5,304,797 | +1.25(+7.50%) |
Dec 08, 2014 | 16.70 | 16.83 | 16.00 | 16.62 | 4,395,346 | +0.10(+0.63%) |
Dec 05, 2014 | 16.49 | 16.85 | 16.27 | 16.52 | 3,354,429 | -0.38(-2.27%) |
Dec 04, 2014 | 17.54 | 17.70 | 16.78 | 16.90 | 3,645,400 | -0.71(-4.03%) |
Dec 03, 2014 | 17.21 | 17.80 | 16.95 | 17.61 | 4,496,201 | +0.73(+4.33%) |
Dec 02, 2014 | 17.02 | 17.55 | 16.79 | 16.88 | 4,468,184 | -0.61(-3.50%) |
Dec 01, 2014 | 16.85 | 17.61 | 16.63 | 17.49 | 6,575,075 | +1.13(+6.90%) |
Nov 28, 2014 | 17.19 | 17.23 | 16.31 | 16.36 | 3,427,948 | -1.74(-9.62%) |
Nov 26, 2014 | 18.56 | 18.10 | 18.10 | 18.10 | 2,999,423 | -0.39(-2.11%) |
Nov 25, 2014 | 18.01 | 18.52 | 17.93 | 18.49 | 3,875,217 | +0.54(+3.01%) |
Nov 24, 2014 | 18.31 | 18.35 | 17.84 | 17.95 | 3,778,286 | -0.48(-2.63%) |
Nov 21, 2014 | 19.04 | 19.15 | 18.29 | 18.44 | 4,321,264 | -0.19(-1.00%) |
Nov 20, 2014 | 18.40 | 18.76 | 18.24 | 18.62 | 4,209,758 | +0.60(+3.30%) |
Nov 19, 2014 | 18.46 | 18.65 | 17.70 | 18.03 | 6,438,746 | -0.57(-3.09%) |
Nov 18, 2014 | 18.20 | 18.63 | 17.90 | 18.60 | 5,470,635 | +0.79(+4.43%) |
Nov 17, 2014 | 17.31 | 17.98 | 17.21 | 17.82 | 6,127,499 | +0.44(+2.51%) |
Nov 14, 2014 | 15.86 | 17.44 | 15.73 | 17.38 | 6,055,703 | +1.16(+7.17%) |
Nov 13, 2014 | 16.87 | 16.89 | 16.13 | 16.22 | 5,136,217 | -0.23(-1.39%) |
Nov 12, 2014 | 16.85 | 17.32 | 16.15 | 16.44 | 6,111,978 | -0.21(-1.25%) |
Nov 11, 2014 | 16.11 | 16.85 | 16.06 | 16.65 | 5,613,413 | +0.73(+4.56%) |
Nov 10, 2014 | 16.86 | 16.88 | 15.85 | 15.93 | 5,243,650 | -1.11(-6.50%) |
Nov 07, 2014 | 16.40 | 17.20 | 16.35 | 17.03 | 6,477,333 | +1.03(+6.44%) |
Nov 06, 2014 | 15.54 | 16.35 | 15.53 | 16.00 | 5,998,986 | +0.63(+4.10%) |
Nov 05, 2014 | 15.41 | 16.04 | 15.28 | 15.37 | 6,957,142 | -0.55(-3.48%) |
Nov 04, 2014 | 16.50 | 16.52 | 15.86 | 15.93 | 5,485,647 | -0.68(-4.09%) |
Nov 03, 2014 | 16.47 | 16.80 | 16.19 | 16.60 | 3,633,573 | +0.34(+2.09%) |
Oct 31, 2014 | 16.10 | 16.61 | 15.37 | 16.26 | 7,666,842 | -0.87(-5.05%) |
Oct 30, 2014 | 18.56 | 18.71 | 17.01 | 17.13 | 7,889,980 | -2.30(-11.86%) |
Oct 29, 2014 | 20.03 | 20.15 | 19.26 | 19.43 | 3,764,846 | -0.98(-4.78%) |
Oct 28, 2014 | 20.09 | 20.43 | 19.82 | 20.41 | 2,634,141 | +0.57(+2.90%) |
Oct 27, 2014 | 20.14 | 20.21 | 20.21 | 19.84 | 2,307,934 | -0.37(-1.85%) |
Oct 24, 2014 | 20.29 | 20.51 | 19.94 | 20.21 | 2,741,323 | -0.03(-0.14%) |
Oct 23, 2014 | 19.74 | 20.38 | 19.55 | 20.24 | 3,340,853 | +0.30(+1.49%) |
Oct 22, 2014 | 20.63 | 20.69 | 19.93 | 19.94 | 3,443,787 | -1.04(-4.95%) |
Oct 21, 2014 | 21.43 | 21.66 | 20.84 | 20.98 | 4,249,509 | -0.01(-0.07%) |
Oct 20, 2014 | 20.45 | 21.10 | 20.25 | 20.99 | 3,297,622 | +1.11(+5.61%) |
Oct 17, 2014 | 21.04 | 21.08 | 19.83 | 19.88 | 5,393,869 | -1.20(-5.71%) |
Oct 16, 2014 | 21.13 | 21.55 | 20.82 | 21.08 | 3,118,650 | -0.26(-1.20%) |
Oct 15, 2014 | 21.16 | 23.01 | 21.09 | 21.34 | 5,816,266 | +0.54(+2.60%) |
Oct 14, 2014 | 20.83 | 21.47 | 20.70 | 20.80 | 3,091,687 | +0.05(+0.23%) |
Oct 13, 2014 | 20.68 | 21.54 | 20.54 | 20.75 | 3,610,383 | +0.52(+2.57%) |
Oct 10, 2014 | 20.36 | 21.17 | 20.04 | 20.23 | 3,962,237 | -0.19(-0.95%) |
Oct 09, 2014 | 21.43 | 21.47 | 19.95 | 20.42 | 5,053,264 | -0.80(-3.78%) |
Oct 08, 2014 | 20.01 | 21.37 | 19.46 | 21.23 | 7,373,507 | +1.87(+9.65%) |
Oct 07, 2014 | 20.00 | 20.22 | 19.33 | 19.36 | 3,367,009 | -0.47(-2.37%) |
Oct 06, 2014 | 19.66 | 20.01 | 19.45 | 19.83 | 3,204,502 | +0.42(+2.14%) |
Oct 03, 2014 | 20.44 | 20.44 | 19.40 | 19.41 | 5,564,980 | -1.55(-7.39%) |
Oct 02, 2014 | 20.42 | 21.06 | 20.40 | 20.96 | 3,717,592 | +0.71(+3.52%) |
Oct 01, 2014 | 20.24 | 20.69 | 20.17 | 20.25 | 3,206,107 | +0.16(+0.79%) |
Sep 30, 2014 | 20.37 | 20.71 | 19.96 | 20.09 | 3,951,576 | -0.46(-2.26%) |
Sep 29, 2014 | 20.80 | 20.93 | 20.40 | 20.56 | 1,828,075 | -0.13(-0.64%) |
Sep 26, 2014 | 20.83 | 20.83 | 20.49 | 20.69 | 2,692,803 | -0.19(-0.93%) |
Sep 25, 2014 | 20.46 | 21.05 | 20.25 | 20.88 | 3,988,119 | +0.12(+0.60%) |
Sep 24, 2014 | 21.00 | 21.28 | 20.60 | 20.76 | 3,672,553 | -0.41(-1.93%) |
Sep 23, 2014 | 21.38 | 21.38 | 20.80 | 21.16 | 4,550,321 | +0.34(+1.63%) |
Sep 22, 2014 | 21.23 | 21.34 | 20.75 | 20.83 | 4,399,170 | -0.68(-3.15%) |
Sep 19, 2014 | 22.41 | 22.44 | 21.33 | 21.50 | 6,295,417 | -0.98(-4.34%) |
Sep 18, 2014 | 23.46 | 23.46 | 22.17 | 22.48 | 5,395,880 | -0.96(-4.10%) |
Sep 17, 2014 | 24.25 | 24.26 | 23.34 | 23.44 | 2,319,229 | -0.64(-2.64%) |
Sep 16, 2014 | 23.77 | 24.40 | 23.34 | 24.08 | 3,199,169 | +0.39(+1.64%) |
Sep 15, 2014 | 23.68 | 23.81 | 23.26 | 23.69 | 1,693,473 | +0.17(+0.74%) |
Sep 12, 2014 | 23.57 | 23.98 | 23.38 | 23.52 | 2,960,389 | -0.30(-1.28%) |
Sep 11, 2014 | 23.41 | 23.89 | 23.29 | 23.82 | 2,684,937 | +0.26(+1.09%) |
Sep 10, 2014 | 23.66 | 23.80 | 23.17 | 23.57 | 3,689,062 | -0.23(-0.96%) |
Sep 09, 2014 | 23.38 | 23.90 | 23.30 | 23.79 | 3,284,287 | +0.39(+1.66%) |
Sep 08, 2014 | 24.22 | 24.26 | 23.26 | 23.41 | 3,943,703 | -0.78(-3.21%) |
Sep 05, 2014 | 24.30 | 24.56 | 23.77 | 24.18 | 3,157,868 | +0.02(+0.09%) |
Sep 04, 2014 | 25.32 | 25.66 | 24.00 | 24.16 | 5,148,933 | -1.01(-4.01%) |
Sep 03, 2014 | 25.62 | 25.68 | 25.16 | 25.17 | 1,882,222 | -0.39(-1.52%) |
Sep 02, 2014 | 25.77 | 25.87 | 25.48 | 25.56 | 2,803,203 | -0.93(-3.53%) |
Aug 29, 2014 | 26.12 | 26.49 | 26.49 | 26.49 | 1,918,464 | +0.38(+1.46%) |
Aug 28, 2014 | 25.94 | 26.18 | 25.71 | 26.11 | 2,512,857 | +0.51(+1.99%) |
Aug 27, 2014 | 25.85 | 25.93 | 25.37 | 25.60 | 1,507,033 | -0.13(-0.51%) |
Aug 26, 2014 | 25.40 | 25.78 | 25.32 | 25.73 | 1,608,640 | +0.60(+2.39%) |
Aug 25, 2014 | 25.61 | 25.64 | 25.13 | 25.13 | 1,715,062 | -0.59(-2.30%) |
Aug 22, 2014 | 25.84 | 25.91 | 25.45 | 25.73 | 2,741,740 | -0.06(-0.21%) |
Aug 21, 2014 | 26.24 | 26.40 | 25.55 | 25.78 | 3,012,113 | -1.03(-3.83%) |
Aug 20, 2014 | 27.04 | 27.15 | 26.63 | 26.81 | 1,774,469 | -0.24(-0.89%) |
Aug 19, 2014 | 27.39 | 27.45 | 27.03 | 27.05 | 1,433,005 | -0.26(-0.96%) |
Aug 18, 2014 | 26.85 | 27.36 | 26.83 | 27.31 | 1,567,569 | +0.12(+0.43%) |
Aug 15, 2014 | 26.90 | 27.24 | 26.90 | 27.19 | 2,061,561 | -0.31(-1.13%) |
Aug 14, 2014 | 27.46 | 27.75 | 27.01 | 27.50 | 2,857,089 | -0.13(-0.47%) |
Aug 13, 2014 | 27.75 | 27.84 | 27.55 | 27.64 | 2,082,283 | -0.02(-0.07%) |
Aug 12, 2014 | 26.86 | 27.68 | 26.85 | 27.66 | 3,411,025 | +0.90(+3.37%) |
Aug 11, 2014 | 26.43 | 26.99 | 26.43 | 26.75 | 1,859,935 | +0.24(+0.91%) |
Aug 08, 2014 | 26.73 | 27.04 | 26.37 | 26.51 | 1,364,106 | -0.13(-0.49%) |
Aug 07, 2014 | 26.76 | 26.89 | 26.31 | 26.64 | 2,115,553 | -0.17(-0.62%) |
Aug 06, 2014 | 26.44 | 27.02 | 26.38 | 26.81 | 2,714,811 | +0.90(+3.48%) |
Aug 05, 2014 | 25.40 | 26.10 | 25.30 | 25.91 | 2,651,129 | +0.32(+1.24%) |
Aug 04, 2014 | 25.89 | 26.05 | 25.33 | 25.59 | 1,432,171 | -0.33(-1.28%) |
Aug 01, 2014 | 25.89 | 26.13 | 25.44 | 25.92 | 2,256,003 | +0.30(+1.16%) |
Jul 31, 2014 | 27.39 | 27.42 | 25.22 | 25.62 | 6,541,978 | -2.46(-8.76%) |
Jul 30, 2014 | 28.23 | 28.30 | 27.64 | 28.08 | 2,920,655 | -0.39(-1.36%) |
Jul 29, 2014 | 29.19 | 29.22 | 28.41 | 28.47 | 1,874,106 | -0.55(-1.90%) |
Jul 28, 2014 | 28.64 | 29.05 | 28.58 | 29.02 | 1,289,617 | +0.21(+0.72%) |
Jul 25, 2014 | 27.77 | 28.86 | 27.77 | 28.81 | 2,449,777 | +0.74(+2.63%) |
Jul 24, 2014 | 28.09 | 28.19 | 27.77 | 28.08 | 2,151,724 | -0.29(-1.02%) |
Jul 23, 2014 | 28.27 | 28.60 | 28.14 | 28.37 | 1,280,185 | +0.04(+0.15%) |
Jul 22, 2014 | 28.48 | 28.59 | 28.14 | 28.32 | 1,429,411 | -0.28(-0.99%) |
Jul 21, 2014 | 28.74 | 28.97 | 28.22 | 28.61 | 1,580,129 | -0.16(-0.55%) |
Jul 18, 2014 | 28.27 | 28.81 | 28.11 | 28.77 | 2,128,338 | +0.08(+0.29%) |
Jul 17, 2014 | 27.90 | 28.77 | 27.72 | 28.68 | 3,513,761 | +1.05(+3.82%) |
Jul 16, 2014 | 27.42 | 27.88 | 27.26 | 27.63 | 1,981,756 | +0.47(+1.72%) |
Jul 15, 2014 | 27.81 | 28.26 | 27.12 | 27.16 | 3,457,902 | -0.68(-2.45%) |
Jul 14, 2014 | 27.16 | 28.00 | 27.06 | 27.84 | 3,160,061 | -0.30(-1.05%) |
Jul 11, 2014 | 27.39 | 28.19 | 27.28 | 28.14 | 2,853,225 | +0.79(+2.90%) |
Jul 10, 2014 | 28.37 | 28.79 | 27.28 | 27.35 | 4,614,331 | -0.48(-1.73%) |
Jul 09, 2014 | 26.91 | 27.93 | 26.88 | 27.83 | 4,234,391 | +1.00(+3.72%) |
Jul 08, 2014 | 26.48 | 26.93 | 26.29 | 26.83 | 2,759,359 | +0.59(+2.26%) |
Jul 07, 2014 | 26.28 | 26.48 | 26.01 | 26.24 | 1,715,813 | -0.14(-0.55%) |
Jul 03, 2014 | 26.29 | 26.38 | 26.38 | 26.38 | 1,433,530 | -0.37(-1.37%) |
Jul 02, 2014 | 26.43 | 26.98 | 26.33 | 26.75 | 2,577,631 | +0.59(+2.27%) |
Jul 01, 2014 | 26.29 | 26.71 | 26.02 | 26.15 | 2,935,689 | -0.23(-0.89%) |
Jun 30, 2014 | 25.80 | 26.55 | 25.62 | 26.39 | 2,205,782 | +0.46(+1.78%) |
Jun 27, 2014 | 25.75 | 26.10 | 25.55 | 25.93 | 1,796,623 | +0.24(+0.94%) |
Jun 26, 2014 | 25.62 | 25.92 | 25.20 | 25.69 | 2,559,682 | -0.10(-0.37%) |
Jun 25, 2014 | 25.38 | 26.09 | 25.33 | 25.78 | 2,288,961 | +0.45(+1.80%) |
Jun 24, 2014 | 26.11 | 26.42 | 25.29 | 25.33 | 3,954,092 | -0.68(-2.60%) |
Jun 23, 2014 | 25.64 | 26.11 | 25.48 | 26.00 | 2,426,847 | +0.30(+1.18%) |
Jun 20, 2014 | 25.59 | 25.84 | 25.44 | 25.70 | 4,157,441 | +0.13(+0.51%) |
Jun 19, 2014 | 24.78 | 25.61 | 24.78 | 25.57 | 5,640,544 | +1.26(+5.19%) |
Jun 18, 2014 | 23.40 | 24.37 | 23.36 | 24.31 | 4,345,053 | +0.91(+3.89%) |
Jun 17, 2014 | 23.01 | 23.45 | 22.87 | 23.40 | 3,927,543 | +0.34(+1.49%) |
Jun 16, 2014 | 23.04 | 23.38 | 22.75 | 23.05 | 3,939,076 | +0.12(+0.51%) |
Jun 13, 2014 | 22.65 | 22.95 | 22.21 | 22.94 | 3,525,624 | +0.21(+0.94%) |
Jun 12, 2014 | 22.06 | 23.01 | 22.03 | 22.72 | 3,958,622 | +0.72(+3.29%) |
Jun 11, 2014 | 21.77 | 22.04 | 21.59 | 22.00 | 2,263,222 | +0.29(+1.33%) |
Jun 10, 2014 | 21.28 | 21.74 | 21.28 | 21.71 | 1,388,033 | +0.56(+2.64%) |
Jun 06, 2014 | 21.12 | 21.21 | 20.79 | 21.15 | 1,590,963 | -0.01(-0.07%) |
Jun 05, 2014 | 21.12 | 21.30 | 20.92 | 21.17 | 2,205,238 | +0.24(+1.15%) |
Jun 04, 2014 | 20.97 | 21.08 | 20.80 | 20.92 | 1,320,305 | -0.08(-0.36%) |
Jun 03, 2014 | 20.99 | 21.10 | 20.49 | 21.00 | 1,629,892 | +0.03(+0.16%) |