Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.61 | 40.18 | 38.75 | 39.72 | 4,606,952 | +1.29(+3.35%) |
Apr 29, 2015 | 38.67 | 38.99 | 38.24 | 38.43 | 2,684,447 | -0.27(-0.70%) |
Apr 28, 2015 | 38.47 | 38.84 | 38.30 | 38.70 | 1,608,650 | +0.20(+0.52%) |
Apr 27, 2015 | 39.07 | 39.22 | 38.47 | 38.50 | 1,715,690 | -0.47(-1.21%) |
Apr 24, 2015 | 39.01 | 39.29 | 38.77 | 38.97 | 1,145,855 | -0.04(-0.11%) |
Apr 23, 2015 | 38.60 | 39.18 | 38.33 | 39.01 | 2,164,811 | +0.40(+1.04%) |
Apr 22, 2015 | 38.18 | 38.66 | 37.83 | 38.61 | 1,584,886 | +0.46(+1.21%) |
Apr 21, 2015 | 38.47 | 38.67 | 37.97 | 38.15 | 1,691,948 | -0.30(-0.79%) |
Apr 20, 2015 | 38.70 | 38.73 | 38.39 | 38.46 | 896,228 | +0.09(+0.23%) |
Apr 17, 2015 | 38.63 | 38.72 | 38.17 | 38.37 | 1,467,579 | -0.37(-0.97%) |
Apr 16, 2015 | 38.57 | 39.06 | 38.57 | 38.74 | 1,582,089 | +0.02(+0.04%) |
Apr 15, 2015 | 39.63 | 39.83 | 38.54 | 38.73 | 2,454,052 | -0.66(-1.68%) |
Apr 14, 2015 | 39.98 | 40.17 | 39.27 | 39.39 | 1,412,006 | -0.71(-1.78%) |
Apr 13, 2015 | 40.22 | 40.75 | 39.99 | 40.10 | 1,039,619 | -0.23(-0.56%) |
Apr 10, 2015 | 40.17 | 40.55 | 39.94 | 40.33 | 1,494,706 | -0.29(-0.71%) |
Apr 09, 2015 | 40.11 | 40.68 | 40.06 | 40.62 | 1,802,721 | +0.35(+0.87%) |
Apr 08, 2015 | 39.39 | 40.33 | 39.27 | 40.27 | 1,826,790 | +0.88(+2.23%) |
Apr 07, 2015 | 39.62 | 40.07 | 39.36 | 39.39 | 1,163,192 | -0.30(-0.75%) |
Apr 06, 2015 | 38.94 | 39.80 | 38.86 | 39.68 | 1,235,613 | +0.41(+1.04%) |
Apr 02, 2015 | 39.46 | 39.28 | 39.28 | 39.28 | 1,322,663 | -0.17(-0.44%) |
Apr 01, 2015 | 39.53 | 39.57 | 38.95 | 39.45 | 1,845,960 | -0.24(-0.59%) |
Mar 31, 2015 | 39.80 | 40.09 | 39.59 | 39.68 | 1,509,553 | -0.31(-0.78%) |
Mar 30, 2015 | 39.68 | 40.31 | 39.62 | 40.00 | 1,173,467 | +0.57(+1.44%) |
Mar 27, 2015 | 39.13 | 39.59 | 39.11 | 39.43 | 1,515,520 | +0.19(+0.49%) |
Mar 26, 2015 | 39.22 | 39.45 | 38.93 | 39.24 | 1,271,078 | -0.04(-0.11%) |
Mar 25, 2015 | 40.12 | 40.26 | 39.25 | 39.28 | 2,661,707 | -0.85(-2.13%) |
Mar 24, 2015 | 40.34 | 40.39 | 39.99 | 40.14 | 1,006,674 | -0.30(-0.75%) |
Mar 23, 2015 | 40.75 | 41.12 | 40.44 | 40.44 | 1,226,125 | -0.25(-0.62%) |
Mar 20, 2015 | 40.73 | 40.83 | 40.00 | 40.70 | 1,911,978 | +0.17(+0.41%) |
Mar 19, 2015 | 40.48 | 40.74 | 40.37 | 40.53 | 1,383,477 | -0.21(-0.51%) |
Mar 18, 2015 | 39.99 | 40.88 | 39.77 | 40.74 | 2,373,893 | +0.62(+1.54%) |
Mar 17, 2015 | 40.03 | 40.25 | 39.71 | 40.12 | 1,242,657 | -0.14(-0.35%) |
Mar 16, 2015 | 40.16 | 40.32 | 39.87 | 40.26 | 1,638,438 | +0.45(+1.14%) |
Mar 13, 2015 | 40.03 | 40.14 | 39.43 | 39.81 | 2,164,672 | -0.41(-1.02%) |
Mar 12, 2015 | 39.99 | 40.45 | 39.81 | 40.22 | 2,011,086 | +0.62(+1.56%) |
Mar 11, 2015 | 39.29 | 39.73 | 39.29 | 39.60 | 2,642,013 | +0.04(+0.11%) |
Mar 10, 2015 | 39.66 | 39.87 | 39.32 | 39.55 | 2,044,181 | -0.59(-1.48%) |
Mar 09, 2015 | 39.52 | 40.41 | 39.44 | 40.15 | 1,564,657 | +0.71(+1.81%) |
Mar 06, 2015 | 39.91 | 40.11 | 39.20 | 39.43 | 2,157,910 | -0.76(-1.89%) |
Mar 05, 2015 | 40.56 | 40.67 | 40.14 | 40.19 | 1,308,022 | -0.38(-0.94%) |
Mar 04, 2015 | 40.37 | 40.83 | 39.82 | 40.57 | 1,952,580 | -0.10(-0.26%) |
Mar 03, 2015 | 41.05 | 41.31 | 40.56 | 40.68 | 2,368,805 | -0.59(-1.43%) |
Mar 02, 2015 | 40.94 | 41.59 | 41.00 | 41.27 | 2,348,047 | +0.33(+0.81%) |
Feb 27, 2015 | 41.42 | 41.69 | 40.90 | 40.94 | 3,653,935 | -0.84(-2.02%) |
Feb 26, 2015 | 41.31 | 41.99 | 41.21 | 41.78 | 1,179,674 | +0.48(+1.16%) |
Feb 25, 2015 | 41.83 | 42.05 | 41.06 | 41.30 | 1,679,820 | -0.65(-1.55%) |
Feb 24, 2015 | 41.35 | 42.08 | 41.31 | 41.95 | 1,200,573 | +0.34(+0.81%) |
Feb 23, 2015 | 41.61 | 41.83 | 41.23 | 41.62 | 1,673,946 | -0.23(-0.56%) |
Feb 20, 2015 | 41.26 | 42.08 | 40.97 | 41.85 | 1,993,017 | +0.43(+1.05%) |
Feb 19, 2015 | 40.95 | 41.43 | 40.51 | 41.42 | 1,942,526 | +0.55(+1.34%) |
Feb 18, 2015 | 40.62 | 40.91 | 40.18 | 40.87 | 1,622,446 | +0.35(+0.86%) |
Feb 17, 2015 | 39.85 | 40.75 | 39.76 | 40.52 | 2,173,271 | +0.52(+1.30%) |
Feb 13, 2015 | 40.28 | 40.00 | 40.00 | 40.00 | 2,253,555 | -0.14(-0.35%) |
Feb 12, 2015 | 39.44 | 40.24 | 39.42 | 40.14 | 3,239,432 | +0.86(+2.19%) |
Feb 11, 2015 | 39.33 | 39.77 | 38.90 | 39.28 | 3,774,826 | -0.04(-0.11%) |
Feb 10, 2015 | 37.78 | 39.65 | 37.23 | 39.32 | 9,363,083 | +3.77(+10.60%) |
Feb 09, 2015 | 35.77 | 36.01 | 35.24 | 35.55 | 5,550,224 | -0.47(-1.30%) |
Feb 06, 2015 | 36.50 | 36.55 | 35.94 | 36.02 | 3,491,430 | -0.43(-1.19%) |
Feb 05, 2015 | 36.36 | 36.95 | 36.27 | 36.46 | 2,764,312 | +0.28(+0.77%) |
Feb 04, 2015 | 35.86 | 36.42 | 35.68 | 36.18 | 1,986,790 | +0.12(+0.34%) |
Feb 03, 2015 | 35.33 | 36.14 | 35.17 | 36.06 | 2,387,454 | +0.88(+2.49%) |
Feb 02, 2015 | 35.29 | 35.49 | 34.84 | 35.18 | 3,165,212 | +0.00(+0.00%) |
Jan 30, 2015 | 34.98 | 35.55 | 34.95 | 35.18 | 2,507,387 | -0.20(-0.56%) |
Jan 29, 2015 | 34.24 | 35.48 | 34.24 | 35.38 | 4,257,411 | +1.13(+3.30%) |
Jan 28, 2015 | 34.74 | 34.78 | 34.11 | 34.25 | 1,956,195 | -0.08(-0.23%) |
Jan 27, 2015 | 33.69 | 34.68 | 33.37 | 34.33 | 5,263,997 | +0.09(+0.25%) |
Jan 26, 2015 | 34.87 | 34.94 | 34.02 | 34.24 | 4,655,665 | -0.54(-1.55%) |
Jan 23, 2015 | 37.42 | 37.45 | 34.64 | 34.78 | 6,515,140 | -2.61(-6.99%) |
Jan 22, 2015 | 36.48 | 37.43 | 36.32 | 37.39 | 3,483,518 | +0.98(+2.70%) |
Jan 21, 2015 | 36.07 | 36.44 | 35.85 | 36.41 | 2,225,966 | +0.28(+0.77%) |
Jan 20, 2015 | 36.54 | 36.75 | 35.83 | 36.13 | 2,042,218 | -0.23(-0.64%) |
Jan 16, 2015 | 36.10 | 36.53 | 35.89 | 36.37 | 3,074,382 | +0.23(+0.65%) |
Jan 15, 2015 | 36.70 | 36.80 | 36.04 | 36.13 | 3,070,212 | -0.50(-1.35%) |
Jan 14, 2015 | 36.93 | 37.09 | 36.25 | 36.63 | 2,982,498 | -0.63(-1.70%) |
Jan 13, 2015 | 37.49 | 37.92 | 36.99 | 37.26 | 2,758,087 | -0.05(-0.14%) |
Jan 12, 2015 | 36.98 | 37.39 | 36.73 | 37.32 | 1,456,200 | +0.43(+1.15%) |
Jan 09, 2015 | 37.57 | 37.76 | 36.86 | 36.89 | 1,901,519 | -0.59(-1.58%) |
Jan 08, 2015 | 37.22 | 37.88 | 37.22 | 37.48 | 3,107,502 | +0.68(+1.84%) |
Jan 07, 2015 | 37.04 | 37.28 | 36.72 | 36.80 | 3,379,102 | +0.05(+0.14%) |
Jan 06, 2015 | 36.80 | 36.99 | 36.16 | 36.75 | 3,754,991 | +0.19(+0.52%) |
Jan 05, 2015 | 36.77 | 37.06 | 36.20 | 36.56 | 2,102,318 | -0.53(-1.43%) |
Jan 02, 2015 | 37.14 | 37.30 | 36.60 | 37.09 | 1,613,852 | +0.23(+0.64%) |
Dec 31, 2014 | 37.38 | 36.86 | 36.86 | 36.86 | 1,395,995 | -0.42(-1.12%) |
Dec 30, 2014 | 37.19 | 37.49 | 37.12 | 37.27 | 1,481,741 | -0.10(-0.26%) |
Dec 29, 2014 | 37.66 | 37.72 | 37.33 | 37.37 | 1,407,102 | -0.39(-1.03%) |
Dec 26, 2014 | 37.71 | 37.93 | 37.59 | 37.76 | 653,113 | +0.06(+0.16%) |
Dec 24, 2014 | 37.39 | 37.70 | 37.70 | 37.70 | 667,720 | +0.36(+0.98%) |
Dec 23, 2014 | 37.12 | 37.52 | 37.09 | 37.33 | 1,308,100 | +0.37(+1.01%) |
Dec 22, 2014 | 36.77 | 37.21 | 36.61 | 36.96 | 1,830,542 | +0.30(+0.83%) |
Dec 19, 2014 | 36.94 | 37.26 | 36.63 | 36.66 | 3,917,233 | -0.07(-0.19%) |
Dec 18, 2014 | 37.08 | 37.26 | 36.30 | 36.73 | 2,651,929 | +0.30(+0.81%) |
Dec 17, 2014 | 36.01 | 36.57 | 35.72 | 36.43 | 2,460,656 | +0.62(+1.72%) |
Dec 16, 2014 | 35.35 | 36.20 | 35.21 | 35.81 | 2,509,910 | +0.43(+1.20%) |
Dec 15, 2014 | 35.61 | 35.86 | 35.12 | 35.39 | 3,649,671 | -0.16(-0.44%) |
Dec 12, 2014 | 36.19 | 36.32 | 35.51 | 35.54 | 3,629,332 | -0.88(-2.41%) |
Dec 11, 2014 | 36.07 | 36.58 | 35.98 | 36.42 | 3,292,996 | +0.49(+1.35%) |
Dec 10, 2014 | 36.11 | 36.27 | 35.79 | 35.94 | 3,904,533 | -0.17(-0.48%) |
Dec 09, 2014 | 35.40 | 36.13 | 34.90 | 36.11 | 4,353,167 | +0.66(+1.86%) |
Dec 08, 2014 | 34.97 | 35.50 | 34.81 | 35.45 | 4,063,982 | +0.43(+1.22%) |
Dec 05, 2014 | 34.84 | 35.08 | 34.80 | 35.02 | 1,456,549 | +0.10(+0.27%) |
Dec 04, 2014 | 34.65 | 35.21 | 34.63 | 34.93 | 1,853,406 | +0.27(+0.78%) |
Dec 03, 2014 | 34.28 | 34.70 | 34.23 | 34.66 | 1,896,679 | +0.46(+1.35%) |
Dec 02, 2014 | 33.59 | 34.31 | 33.49 | 34.20 | 2,279,193 | +0.77(+2.31%) |
Dec 01, 2014 | 33.84 | 33.95 | 32.99 | 33.43 | 3,471,843 | -0.80(-2.33%) |
Nov 28, 2014 | 33.83 | 34.52 | 33.69 | 34.22 | 1,470,054 | +0.35(+1.05%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 33.87 | 1,053,283 | +0.01(+0.03%) |
Nov 25, 2014 | 33.96 | 34.12 | 33.67 | 33.86 | 1,659,018 | -0.09(-0.26%) |
Nov 24, 2014 | 33.84 | 34.20 | 33.75 | 33.95 | 1,789,289 | +0.29(+0.87%) |
Nov 21, 2014 | 33.77 | 34.02 | 33.48 | 33.65 | 1,854,464 | +0.34(+1.01%) |
Nov 20, 2014 | 32.82 | 33.33 | 32.72 | 33.31 | 1,656,657 | +0.24(+0.73%) |
Nov 19, 2014 | 33.32 | 33.32 | 32.91 | 33.07 | 2,049,007 | -0.38(-1.14%) |
Nov 18, 2014 | 33.00 | 33.55 | 32.87 | 33.45 | 2,686,715 | +0.45(+1.36%) |
Nov 17, 2014 | 32.82 | 33.13 | 32.77 | 33.00 | 2,113,561 | +0.14(+0.42%) |
Nov 14, 2014 | 33.34 | 33.42 | 32.75 | 32.86 | 2,527,497 | -0.36(-1.09%) |
Nov 13, 2014 | 33.35 | 33.42 | 32.83 | 33.23 | 2,653,821 | -0.09(-0.26%) |
Nov 12, 2014 | 33.00 | 33.41 | 32.73 | 33.31 | 3,572,937 | +0.31(+0.94%) |
Nov 11, 2014 | 33.31 | 33.50 | 32.90 | 33.00 | 6,317,752 | -0.55(-1.63%) |
Nov 10, 2014 | 33.73 | 33.94 | 33.50 | 33.55 | 2,937,327 | -0.12(-0.36%) |
Nov 07, 2014 | 33.39 | 33.74 | 33.11 | 33.67 | 4,157,262 | +0.68(+2.05%) |
Nov 06, 2014 | 32.73 | 33.13 | 32.58 | 32.99 | 2,713,974 | +0.31(+0.95%) |
Nov 05, 2014 | 32.10 | 32.73 | 31.97 | 32.68 | 2,963,830 | +0.76(+2.39%) |
Nov 04, 2014 | 31.48 | 31.94 | 31.48 | 31.92 | 2,342,010 | +0.46(+1.46%) |
Nov 03, 2014 | 31.39 | 31.72 | 31.00 | 31.46 | 2,136,987 | +0.08(+0.25%) |
Oct 31, 2014 | 31.01 | 31.52 | 30.77 | 31.38 | 3,739,061 | +0.90(+2.95%) |
Oct 30, 2014 | 30.26 | 31.02 | 30.12 | 30.48 | 5,888,284 | +0.46(+1.53%) |
Oct 29, 2014 | 31.54 | 31.88 | 29.75 | 30.02 | 9,962,900 | +0.71(+2.42%) |
Oct 28, 2014 | 28.51 | 29.43 | 28.46 | 29.31 | 5,124,364 | +0.85(+2.98%) |
Oct 27, 2014 | 28.67 | 29.00 | 29.00 | 28.47 | 3,834,821 | -0.54(-1.85%) |
Oct 24, 2014 | 28.57 | 29.03 | 28.21 | 29.00 | 1,383,991 | +0.43(+1.51%) |
Oct 23, 2014 | 28.56 | 28.94 | 28.51 | 28.57 | 2,722,495 | +0.24(+0.86%) |
Oct 22, 2014 | 28.93 | 29.33 | 28.30 | 28.33 | 3,155,799 | -0.54(-1.86%) |
Oct 21, 2014 | 28.52 | 29.14 | 28.40 | 28.86 | 3,927,554 | +0.65(+2.30%) |
Oct 20, 2014 | 28.09 | 28.33 | 28.04 | 28.22 | 3,141,223 | +0.07(+0.25%) |
Oct 17, 2014 | 28.02 | 28.56 | 27.77 | 28.15 | 3,298,849 | +0.29(+1.06%) |
Oct 16, 2014 | 26.47 | 27.97 | 26.41 | 27.85 | 2,948,226 | +0.83(+3.08%) |
Oct 15, 2014 | 26.41 | 27.15 | 25.84 | 27.02 | 3,759,770 | +0.09(+0.32%) |
Oct 14, 2014 | 26.98 | 27.23 | 26.57 | 26.93 | 2,379,662 | +0.10(+0.39%) |
Oct 13, 2014 | 27.68 | 28.04 | 26.80 | 26.83 | 3,571,505 | -0.88(-3.19%) |
Oct 10, 2014 | 28.34 | 28.66 | 27.71 | 27.71 | 2,319,497 | -0.69(-2.44%) |
Oct 09, 2014 | 29.31 | 29.43 | 28.28 | 28.41 | 2,522,004 | -0.90(-3.07%) |
Oct 08, 2014 | 28.15 | 29.40 | 27.64 | 29.31 | 3,562,015 | +1.12(+3.96%) |
Oct 07, 2014 | 28.95 | 28.97 | 28.15 | 28.19 | 3,062,038 | -1.05(-3.58%) |
Oct 06, 2014 | 29.70 | 29.86 | 29.13 | 29.24 | 1,788,327 | -0.35(-1.17%) |
Oct 03, 2014 | 29.26 | 29.76 | 29.26 | 29.58 | 2,430,273 | +0.43(+1.49%) |
Oct 02, 2014 | 29.34 | 29.48 | 28.63 | 29.15 | 2,493,326 | -0.25(-0.85%) |
Oct 01, 2014 | 30.17 | 30.18 | 29.18 | 29.40 | 3,552,197 | -0.80(-2.64%) |
Sep 30, 2014 | 30.60 | 30.78 | 29.93 | 30.20 | 1,722,195 | -0.43(-1.41%) |
Sep 29, 2014 | 30.21 | 30.72 | 30.09 | 30.63 | 1,622,550 | +0.15(+0.48%) |
Sep 26, 2014 | 30.49 | 30.79 | 30.40 | 30.48 | 1,543,867 | -0.02(-0.06%) |
Sep 25, 2014 | 30.71 | 30.86 | 30.35 | 30.50 | 1,709,149 | -0.29(-0.93%) |
Sep 24, 2014 | 30.64 | 30.82 | 30.34 | 30.79 | 1,679,885 | +0.10(+0.34%) |
Sep 23, 2014 | 31.10 | 31.13 | 30.67 | 30.68 | 1,675,149 | -0.45(-1.45%) |
Sep 22, 2014 | 31.43 | 31.63 | 30.98 | 31.13 | 1,430,545 | -0.42(-1.34%) |
Sep 19, 2014 | 31.68 | 31.79 | 31.34 | 31.56 | 4,348,922 | +0.01(+0.03%) |
Sep 18, 2014 | 31.70 | 31.89 | 31.38 | 31.55 | 2,173,176 | -0.07(-0.22%) |
Sep 17, 2014 | 31.83 | 32.09 | 31.12 | 31.62 | 2,683,865 | -0.32(-1.00%) |
Sep 16, 2014 | 31.92 | 32.18 | 31.56 | 31.94 | 1,870,608 | -0.05(-0.16%) |
Sep 15, 2014 | 31.95 | 32.05 | 31.63 | 31.99 | 2,291,693 | -0.01(-0.03%) |
Sep 12, 2014 | 32.04 | 32.18 | 31.80 | 32.00 | 2,214,609 | +0.12(+0.38%) |
Sep 11, 2014 | 31.72 | 32.03 | 31.65 | 31.88 | 1,188,466 | +0.03(+0.11%) |
Sep 10, 2014 | 32.04 | 32.06 | 31.44 | 31.84 | 1,429,214 | -0.18(-0.57%) |
Sep 09, 2014 | 32.03 | 32.15 | 31.84 | 32.02 | 1,873,325 | -0.15(-0.46%) |
Sep 08, 2014 | 32.22 | 32.60 | 32.11 | 32.17 | 2,004,229 | -0.04(-0.13%) |
Sep 05, 2014 | 31.73 | 32.22 | 31.45 | 32.22 | 1,927,813 | +0.48(+1.50%) |
Sep 04, 2014 | 31.33 | 31.92 | 31.33 | 31.74 | 1,897,001 | +0.47(+1.49%) |
Sep 03, 2014 | 31.76 | 31.83 | 31.23 | 31.27 | 1,592,347 | -0.21(-0.66%) |
Sep 02, 2014 | 31.24 | 31.65 | 31.18 | 31.48 | 2,047,177 | +0.34(+1.08%) |
Aug 29, 2014 | 31.00 | 31.14 | 31.14 | 31.14 | 1,512,372 | +0.25(+0.81%) |
Aug 28, 2014 | 30.91 | 31.04 | 30.82 | 30.89 | 814,151 | -0.09(-0.28%) |
Aug 27, 2014 | 31.12 | 31.19 | 30.93 | 30.98 | 1,066,976 | -0.03(-0.11%) |
Aug 26, 2014 | 31.13 | 31.19 | 30.92 | 31.01 | 1,203,151 | -0.09(-0.31%) |
Aug 25, 2014 | 31.37 | 31.44 | 31.04 | 31.11 | 1,103,491 | -0.11(-0.36%) |
Aug 22, 2014 | 30.83 | 31.50 | 30.72 | 31.22 | 2,763,486 | +0.33(+1.06%) |
Aug 21, 2014 | 30.78 | 30.95 | 30.55 | 30.89 | 2,048,585 | +0.18(+0.59%) |
Aug 20, 2014 | 30.56 | 30.76 | 30.31 | 30.71 | 1,671,171 | +0.03(+0.11%) |
Aug 19, 2014 | 30.46 | 30.83 | 30.43 | 30.68 | 2,349,830 | +0.24(+0.79%) |
Aug 18, 2014 | 30.22 | 30.46 | 30.05 | 30.44 | 2,489,030 | +0.37(+1.23%) |
Aug 15, 2014 | 29.93 | 30.15 | 29.79 | 30.06 | 2,805,568 | +0.24(+0.81%) |
Aug 14, 2014 | 29.18 | 29.84 | 29.12 | 29.82 | 2,461,270 | +0.72(+2.49%) |
Aug 13, 2014 | 28.70 | 29.12 | 28.55 | 29.10 | 1,914,850 | +0.50(+1.75%) |
Aug 12, 2014 | 28.70 | 28.79 | 28.41 | 28.60 | 1,455,305 | -0.08(-0.27%) |
Aug 11, 2014 | 28.94 | 29.07 | 28.59 | 28.68 | 1,669,683 | -0.20(-0.69%) |
Aug 08, 2014 | 28.57 | 28.89 | 28.29 | 28.87 | 1,208,861 | +0.33(+1.15%) |
Aug 07, 2014 | 28.91 | 29.06 | 28.32 | 28.55 | 2,494,557 | -0.23(-0.81%) |
Aug 06, 2014 | 28.13 | 28.80 | 28.05 | 28.78 | 2,210,497 | +0.45(+1.58%) |
Aug 05, 2014 | 28.23 | 28.44 | 28.02 | 28.33 | 2,018,040 | -0.13(-0.45%) |
Aug 04, 2014 | 27.99 | 28.49 | 27.85 | 28.46 | 1,534,296 | +0.55(+1.98%) |
Aug 01, 2014 | 27.70 | 28.30 | 27.56 | 27.91 | 2,845,757 | +0.20(+0.72%) |
Jul 31, 2014 | 28.08 | 28.14 | 27.68 | 27.71 | 3,390,989 | -0.50(-1.77%) |
Jul 30, 2014 | 29.33 | 29.74 | 27.91 | 28.21 | 7,459,063 | +0.89(+3.25%) |
Jul 29, 2014 | 27.47 | 27.66 | 27.23 | 27.32 | 3,229,725 | -0.12(-0.44%) |
Jul 28, 2014 | 28.02 | 28.05 | 27.42 | 27.44 | 3,025,166 | -0.55(-1.97%) |
Jul 25, 2014 | 27.94 | 28.24 | 27.89 | 27.99 | 1,898,950 | +0.01(+0.03%) |
Jul 24, 2014 | 28.23 | 28.47 | 27.97 | 27.99 | 1,775,541 | -0.20(-0.70%) |
Jul 23, 2014 | 28.43 | 28.45 | 28.17 | 28.18 | 1,247,393 | -0.24(-0.85%) |
Jul 22, 2014 | 28.92 | 28.97 | 28.41 | 28.43 | 1,321,451 | -0.38(-1.32%) |
Jul 21, 2014 | 28.62 | 28.85 | 28.47 | 28.80 | 733,413 | -0.03(-0.09%) |
Jul 18, 2014 | 28.65 | 29.03 | 28.59 | 28.83 | 1,016,107 | +0.24(+0.84%) |
Jul 17, 2014 | 28.84 | 29.03 | 28.49 | 28.59 | 1,006,661 | -0.47(-1.63%) |
Jul 16, 2014 | 29.10 | 29.22 | 28.89 | 29.06 | 1,079,669 | +0.05(+0.18%) |
Jul 15, 2014 | 28.88 | 29.27 | 28.68 | 29.01 | 1,300,421 | +0.21(+0.72%) |
Jul 14, 2014 | 28.91 | 29.05 | 28.76 | 28.80 | 887,707 | +0.13(+0.45%) |
Jul 11, 2014 | 28.65 | 28.77 | 28.61 | 28.68 | 1,178,366 | +0.03(+0.09%) |
Jul 10, 2014 | 28.49 | 28.77 | 28.32 | 28.65 | 1,332,884 | -0.17(-0.60%) |
Jul 09, 2014 | 28.75 | 28.87 | 28.59 | 28.82 | 1,325,902 | +0.26(+0.91%) |
Jul 08, 2014 | 28.58 | 28.69 | 28.38 | 28.56 | 1,325,299 | -0.12(-0.42%) |
Jul 07, 2014 | 29.10 | 29.13 | 28.65 | 28.68 | 943,500 | -0.45(-1.54%) |
Jul 03, 2014 | 29.15 | 29.13 | 29.13 | 29.13 | 1,335,830 | +0.21(+0.72%) |
Jul 02, 2014 | 29.36 | 29.46 | 28.93 | 28.93 | 1,539,445 | -0.58(-1.96%) |
Jul 01, 2014 | 29.62 | 29.69 | 29.37 | 29.50 | 1,843,517 | +0.03(+0.09%) |
Jun 30, 2014 | 29.95 | 29.98 | 29.39 | 29.48 | 1,816,372 | -0.46(-1.53%) |
Jun 27, 2014 | 29.63 | 30.05 | 29.61 | 29.94 | 2,156,087 | +0.20(+0.67%) |
Jun 26, 2014 | 29.47 | 29.77 | 29.14 | 29.74 | 1,709,337 | +0.34(+1.14%) |
Jun 25, 2014 | 29.56 | 29.77 | 29.13 | 29.40 | 1,429,485 | -0.16(-0.53%) |
Jun 24, 2014 | 29.85 | 29.91 | 29.53 | 29.56 | 1,609,430 | -0.40(-1.32%) |
Jun 23, 2014 | 30.15 | 30.28 | 29.75 | 29.95 | 1,436,342 | -0.19(-0.63%) |
Jun 20, 2014 | 29.87 | 30.19 | 29.83 | 30.14 | 2,851,508 | +0.35(+1.19%) |
Jun 19, 2014 | 29.59 | 29.85 | 29.51 | 29.79 | 1,427,276 | +0.16(+0.55%) |
Jun 18, 2014 | 29.56 | 29.66 | 29.14 | 29.62 | 1,306,568 | +0.03(+0.12%) |
Jun 17, 2014 | 29.26 | 29.75 | 29.23 | 29.59 | 2,126,085 | +0.20(+0.68%) |
Jun 16, 2014 | 28.66 | 29.46 | 28.55 | 29.39 | 3,105,790 | +0.67(+2.34%) |
Jun 13, 2014 | 28.71 | 28.79 | 28.45 | 28.72 | 1,683,503 | +0.05(+0.18%) |
Jun 12, 2014 | 28.99 | 29.02 | 28.59 | 28.67 | 1,908,492 | -0.39(-1.34%) |
Jun 11, 2014 | 28.87 | 29.07 | 28.58 | 29.06 | 2,779,629 | -0.09(-0.30%) |
Jun 10, 2014 | 29.30 | 29.42 | 28.68 | 29.14 | 6,938,412 | +0.46(+1.59%) |
Jun 06, 2014 | 28.11 | 28.79 | 28.11 | 28.68 | 1,675,613 | +0.66(+2.37%) |
Jun 05, 2014 | 27.97 | 28.13 | 27.67 | 28.02 | 1,186,202 | +0.21(+0.74%) |
Jun 04, 2014 | 28.25 | 28.40 | 27.79 | 27.81 | 1,998,298 | -0.48(-1.71%) |
Jun 03, 2014 | 28.36 | 28.50 | 28.20 | 28.30 | 1,433,708 | -0.17(-0.60%) |
Jun 02, 2014 | 28.39 | 28.61 | 28.17 | 28.47 | 1,341,429 | +0.17(+0.61%) |
May 30, 2014 | 28.21 | 28.42 | 28.00 | 28.30 | 2,149,179 | -0.13(-0.45%) |
May 29, 2014 | 28.31 | 28.49 | 28.08 | 28.42 | 793,620 | +0.11(+0.39%) |
May 28, 2014 | 28.55 | 28.68 | 28.29 | 28.31 | 1,189,183 | -0.28(-0.96%) |
May 27, 2014 | 28.30 | 28.73 | 28.25 | 28.59 | 1,533,583 | +0.41(+1.46%) |
May 23, 2014 | 28.02 | 28.18 | 28.18 | 28.18 | 1,001,653 | +0.15(+0.55%) |
May 22, 2014 | 28.01 | 28.08 | 27.88 | 28.02 | 517,783 | +0.08(+0.28%) |
May 21, 2014 | 27.94 | 28.20 | 27.83 | 27.94 | 880,894 | +0.11(+0.40%) |
May 20, 2014 | 28.43 | 28.50 | 27.72 | 27.83 | 1,425,643 | -0.61(-2.15%) |
May 19, 2014 | 27.97 | 28.68 | 27.92 | 28.44 | 1,550,929 | +0.39(+1.38%) |
May 16, 2014 | 27.74 | 28.12 | 27.69 | 28.06 | 1,904,868 | +0.31(+1.12%) |
May 15, 2014 | 28.41 | 28.49 | 27.62 | 27.75 | 2,330,288 | -0.76(-2.65%) |
May 14, 2014 | 28.79 | 28.82 | 28.40 | 28.50 | 1,425,092 | -0.18(-0.63%) |
May 13, 2014 | 29.02 | 29.10 | 28.65 | 28.68 | 1,163,933 | -0.27(-0.92%) |
May 12, 2014 | 28.81 | 29.08 | 28.80 | 28.95 | 1,692,835 | +0.25(+0.87%) |
May 09, 2014 | 28.48 | 28.71 | 28.18 | 28.70 | 2,054,000 | +0.20(+0.69%) |
May 08, 2014 | 28.53 | 29.02 | 28.34 | 28.50 | 2,184,930 | -0.13(-0.45%) |
May 07, 2014 | 28.30 | 28.64 | 27.95 | 28.63 | 1,874,424 | +0.33(+1.15%) |
May 06, 2014 | 28.50 | 28.70 | 28.25 | 28.30 | 1,810,680 | -0.37(-1.29%) |
May 05, 2014 | 28.36 | 28.78 | 28.19 | 28.67 | 1,583,528 | +0.15(+0.51%) |
May 02, 2014 | 28.79 | 29.01 | 28.53 | 28.53 | 2,063,968 | -0.31(-1.07%) |