Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.74 | 34.43 | 33.71 | 34.17 | 4,559,825 | +0.41(+1.22%) |
Apr 29, 2015 | 33.91 | 34.35 | 33.65 | 33.76 | 3,620,198 | -0.25(-0.73%) |
Apr 28, 2015 | 33.93 | 34.08 | 33.53 | 34.00 | 4,718,581 | +0.09(+0.26%) |
Apr 27, 2015 | 34.13 | 34.17 | 33.85 | 33.91 | 3,233,488 | -0.22(-0.65%) |
Apr 24, 2015 | 33.65 | 34.16 | 33.43 | 34.14 | 3,927,719 | +0.50(+1.49%) |
Apr 23, 2015 | 33.67 | 33.82 | 33.47 | 33.63 | 3,393,469 | -0.10(-0.30%) |
Apr 22, 2015 | 33.43 | 33.83 | 33.36 | 33.74 | 5,936,146 | +0.33(+0.99%) |
Apr 21, 2015 | 34.48 | 34.64 | 33.28 | 33.41 | 9,641,350 | -1.35(-3.90%) |
Apr 20, 2015 | 34.66 | 35.03 | 34.54 | 34.76 | 4,128,098 | +0.38(+1.11%) |
Apr 17, 2015 | 34.61 | 34.72 | 34.19 | 34.38 | 5,728,548 | -0.39(-1.13%) |
Apr 16, 2015 | 34.80 | 35.08 | 34.68 | 34.77 | 4,966,530 | -0.04(-0.11%) |
Apr 15, 2015 | 34.98 | 35.14 | 34.75 | 34.81 | 4,259,889 | -0.17(-0.49%) |
Apr 14, 2015 | 35.35 | 35.56 | 34.94 | 34.98 | 4,307,925 | -0.39(-1.11%) |
Apr 13, 2015 | 35.81 | 35.92 | 35.28 | 35.38 | 7,110,319 | -0.42(-1.17%) |
Apr 10, 2015 | 34.82 | 35.93 | 34.77 | 35.80 | 7,779,501 | +1.14(+3.28%) |
Apr 09, 2015 | 34.66 | 34.87 | 34.58 | 34.66 | 3,210,301 | +0.00(+0.00%) |
Apr 08, 2015 | 34.31 | 34.73 | 34.23 | 34.66 | 3,270,083 | +0.33(+0.96%) |
Apr 07, 2015 | 34.54 | 34.79 | 34.32 | 34.33 | 2,707,656 | -0.22(-0.63%) |
Apr 06, 2015 | 34.52 | 34.68 | 34.47 | 34.54 | 3,164,264 | -0.23(-0.66%) |
Apr 02, 2015 | 34.89 | 34.77 | 34.77 | 34.77 | 2,296,044 | -0.15(-0.42%) |
Apr 01, 2015 | 35.11 | 35.14 | 34.55 | 34.92 | 3,768,350 | -0.38(-1.06%) |
Mar 31, 2015 | 35.05 | 35.65 | 35.00 | 35.29 | 4,717,317 | +0.18(+0.51%) |
Mar 30, 2015 | 34.75 | 35.23 | 34.75 | 35.12 | 2,715,363 | +0.50(+1.45%) |
Mar 27, 2015 | 34.45 | 34.73 | 34.40 | 34.61 | 3,732,436 | +0.13(+0.39%) |
Mar 26, 2015 | 34.21 | 34.54 | 34.14 | 34.48 | 3,258,573 | +0.20(+0.58%) |
Mar 25, 2015 | 34.70 | 34.72 | 34.26 | 34.28 | 4,009,634 | -0.45(-1.28%) |
Mar 24, 2015 | 34.66 | 34.86 | 34.51 | 34.73 | 2,634,904 | -0.04(-0.11%) |
Mar 23, 2015 | 35.10 | 35.22 | 34.71 | 34.77 | 3,374,640 | -0.43(-1.23%) |
Mar 20, 2015 | 34.68 | 35.28 | 34.56 | 35.20 | 6,605,598 | +0.69(+2.01%) |
Mar 19, 2015 | 35.00 | 35.04 | 34.48 | 34.51 | 3,054,614 | -0.56(-1.60%) |
Mar 18, 2015 | 34.72 | 35.22 | 34.23 | 35.07 | 4,615,017 | +0.25(+0.73%) |
Mar 17, 2015 | 34.69 | 35.01 | 34.47 | 34.81 | 3,726,144 | -0.06(-0.18%) |
Mar 16, 2015 | 34.89 | 35.08 | 34.84 | 34.87 | 3,034,667 | +0.09(+0.26%) |
Mar 13, 2015 | 34.84 | 34.94 | 34.51 | 34.79 | 4,654,669 | -0.11(-0.31%) |
Mar 12, 2015 | 34.57 | 34.93 | 34.31 | 34.89 | 4,494,470 | +0.52(+1.52%) |
Mar 11, 2015 | 34.57 | 34.85 | 34.33 | 34.37 | 4,438,163 | -0.16(-0.46%) |
Mar 10, 2015 | 34.63 | 34.87 | 34.51 | 34.53 | 4,257,023 | -0.48(-1.38%) |
Mar 09, 2015 | 35.31 | 35.48 | 35.01 | 35.01 | 3,736,863 | -0.09(-0.25%) |
Mar 06, 2015 | 35.03 | 35.26 | 34.68 | 35.10 | 7,184,014 | -0.24(-0.68%) |
Mar 05, 2015 | 35.88 | 35.92 | 35.15 | 35.35 | 3,282,503 | -0.43(-1.19%) |
Mar 04, 2015 | 35.90 | 35.94 | 35.47 | 35.77 | 3,514,345 | -0.25(-0.69%) |
Mar 03, 2015 | 36.11 | 36.14 | 35.84 | 36.02 | 3,355,131 | -0.22(-0.61%) |
Mar 02, 2015 | 35.88 | 36.26 | 35.82 | 36.24 | 2,735,935 | +0.36(+1.01%) |
Feb 27, 2015 | 36.22 | 36.24 | 35.87 | 35.88 | 3,533,356 | -0.22(-0.62%) |
Feb 26, 2015 | 36.23 | 36.67 | 36.08 | 36.10 | 4,708,421 | -0.03(-0.09%) |
Feb 25, 2015 | 35.96 | 36.18 | 35.89 | 36.13 | 3,265,281 | +0.03(+0.09%) |
Feb 24, 2015 | 36.16 | 36.40 | 35.84 | 36.10 | 4,011,404 | -0.41(-1.13%) |
Feb 23, 2015 | 36.25 | 36.83 | 35.88 | 36.52 | 8,404,743 | -0.11(-0.31%) |
Feb 20, 2015 | 36.03 | 36.63 | 35.71 | 36.63 | 5,419,882 | +0.48(+1.32%) |
Feb 19, 2015 | 36.00 | 36.33 | 35.86 | 36.15 | 2,941,447 | -0.27(-0.73%) |
Feb 18, 2015 | 35.70 | 36.42 | 35.56 | 36.42 | 3,927,661 | +0.18(+0.49%) |
Feb 17, 2015 | 36.27 | 36.55 | 36.11 | 36.24 | 3,775,697 | -0.21(-0.58%) |
Feb 13, 2015 | 36.27 | 36.45 | 36.45 | 36.45 | 3,331,810 | +0.08(+0.21%) |
Feb 12, 2015 | 35.62 | 36.57 | 35.62 | 36.38 | 5,848,716 | +1.07(+3.03%) |
Feb 11, 2015 | 35.21 | 35.45 | 35.05 | 35.31 | 3,528,026 | +0.23(+0.65%) |
Feb 10, 2015 | 34.31 | 35.11 | 34.23 | 35.08 | 4,707,106 | +0.85(+2.47%) |
Feb 09, 2015 | 34.33 | 34.51 | 34.06 | 34.23 | 2,909,513 | -0.17(-0.50%) |
Feb 06, 2015 | 34.63 | 34.79 | 34.30 | 34.40 | 3,389,293 | -0.31(-0.89%) |
Feb 05, 2015 | 34.53 | 34.79 | 34.26 | 34.71 | 3,528,919 | +0.39(+1.12%) |
Feb 04, 2015 | 33.93 | 34.56 | 33.85 | 34.33 | 4,661,828 | +0.40(+1.17%) |
Feb 03, 2015 | 33.14 | 34.01 | 33.14 | 33.93 | 3,793,763 | +0.61(+1.82%) |
Feb 02, 2015 | 33.44 | 33.58 | 32.98 | 33.32 | 5,976,787 | +0.07(+0.21%) |
Jan 30, 2015 | 33.36 | 33.61 | 33.17 | 33.25 | 4,898,705 | -0.54(-1.59%) |
Jan 29, 2015 | 33.54 | 33.85 | 33.13 | 33.79 | 6,499,983 | +0.22(+0.66%) |
Jan 28, 2015 | 34.72 | 35.04 | 33.53 | 33.57 | 6,947,470 | -0.39(-1.15%) |
Jan 27, 2015 | 33.83 | 34.28 | 33.38 | 33.96 | 5,069,596 | -0.52(-1.50%) |
Jan 26, 2015 | 34.57 | 34.67 | 34.14 | 34.48 | 5,196,448 | +0.33(+0.98%) |
Jan 23, 2015 | 34.70 | 34.78 | 34.11 | 34.14 | 2,908,808 | -0.70(-2.01%) |
Jan 22, 2015 | 34.70 | 34.88 | 34.48 | 34.84 | 4,312,638 | +0.37(+1.08%) |
Jan 21, 2015 | 34.12 | 34.62 | 33.93 | 34.47 | 3,631,220 | +0.23(+0.66%) |
Jan 20, 2015 | 34.39 | 34.54 | 33.88 | 34.24 | 4,534,080 | +0.09(+0.28%) |
Jan 16, 2015 | 33.82 | 34.18 | 33.63 | 34.15 | 4,414,753 | +0.45(+1.33%) |
Jan 15, 2015 | 33.73 | 33.97 | 33.54 | 33.70 | 5,931,336 | -0.03(-0.07%) |
Jan 14, 2015 | 33.20 | 33.82 | 33.15 | 33.73 | 4,520,922 | +0.07(+0.21%) |
Jan 13, 2015 | 33.85 | 34.09 | 33.38 | 33.66 | 6,321,290 | +0.06(+0.17%) |
Jan 12, 2015 | 33.52 | 33.74 | 33.23 | 33.60 | 4,375,958 | +0.09(+0.28%) |
Jan 09, 2015 | 33.83 | 33.85 | 33.35 | 33.51 | 2,423,177 | -0.20(-0.58%) |
Jan 08, 2015 | 33.04 | 33.70 | 33.00 | 33.70 | 4,429,223 | +1.12(+3.43%) |
Jan 07, 2015 | 32.74 | 32.78 | 32.43 | 32.58 | 5,895,796 | -0.06(-0.17%) |
Jan 06, 2015 | 33.29 | 33.59 | 32.56 | 32.64 | 6,119,607 | -0.45(-1.36%) |
Jan 05, 2015 | 33.31 | 33.48 | 32.94 | 33.09 | 6,399,072 | -0.53(-1.58%) |
Jan 02, 2015 | 34.01 | 34.11 | 33.37 | 33.62 | 4,160,996 | -0.21(-0.63%) |
Dec 31, 2014 | 34.41 | 33.83 | 33.83 | 33.83 | 2,349,436 | -0.40(-1.18%) |
Dec 30, 2014 | 34.28 | 34.52 | 34.15 | 34.24 | 2,416,204 | -0.06(-0.17%) |
Dec 29, 2014 | 34.17 | 34.43 | 34.06 | 34.30 | 2,203,691 | +0.02(+0.06%) |
Dec 26, 2014 | 34.36 | 34.36 | 34.07 | 34.28 | 1,894,493 | +0.08(+0.22%) |
Dec 24, 2014 | 34.45 | 34.20 | 34.20 | 34.20 | 1,099,497 | -0.24(-0.70%) |
Dec 23, 2014 | 34.37 | 34.60 | 34.18 | 34.44 | 2,498,474 | +0.26(+0.76%) |
Dec 22, 2014 | 34.09 | 34.39 | 34.02 | 34.18 | 2,896,607 | +0.09(+0.28%) |
Dec 19, 2014 | 34.27 | 34.33 | 33.78 | 34.09 | 6,731,419 | -0.11(-0.31%) |
Dec 18, 2014 | 34.22 | 34.34 | 33.97 | 34.19 | 4,598,041 | +0.44(+1.29%) |
Dec 17, 2014 | 33.15 | 33.87 | 33.06 | 33.76 | 4,893,512 | +0.63(+1.91%) |
Dec 16, 2014 | 33.33 | 33.87 | 32.90 | 33.13 | 6,728,122 | -0.13(-0.38%) |
Dec 15, 2014 | 33.59 | 33.77 | 33.19 | 33.25 | 5,040,393 | -0.31(-0.92%) |
Dec 12, 2014 | 34.14 | 34.39 | 33.55 | 33.56 | 3,779,161 | -0.80(-2.33%) |
Dec 11, 2014 | 34.54 | 34.98 | 34.28 | 34.36 | 3,369,534 | -0.11(-0.31%) |
Dec 10, 2014 | 34.90 | 35.19 | 34.44 | 34.47 | 5,586,461 | -0.42(-1.19%) |
Dec 09, 2014 | 34.07 | 34.91 | 34.07 | 34.89 | 3,698,755 | +0.33(+0.97%) |
Dec 08, 2014 | 34.74 | 35.03 | 34.42 | 34.55 | 4,710,210 | -0.22(-0.64%) |
Dec 05, 2014 | 34.49 | 34.80 | 34.49 | 34.78 | 3,595,048 | +0.18(+0.53%) |
Dec 04, 2014 | 34.28 | 34.83 | 34.25 | 34.59 | 4,261,708 | +0.30(+0.87%) |
Dec 03, 2014 | 33.98 | 34.40 | 33.95 | 34.30 | 3,746,038 | +0.19(+0.56%) |
Dec 02, 2014 | 33.66 | 34.21 | 33.55 | 34.11 | 4,778,189 | +0.67(+2.00%) |
Dec 01, 2014 | 33.89 | 33.95 | 33.27 | 33.44 | 3,955,494 | -0.55(-1.62%) |
Nov 28, 2014 | 33.77 | 34.17 | 33.77 | 33.99 | 1,874,383 | +0.28(+0.84%) |
Nov 26, 2014 | 34.06 | 33.70 | 33.70 | 33.70 | 3,117,801 | -0.36(-1.06%) |
Nov 25, 2014 | 33.94 | 34.23 | 33.83 | 34.06 | 4,339,927 | +0.18(+0.54%) |
Nov 24, 2014 | 33.96 | 34.25 | 33.87 | 33.88 | 4,739,198 | +0.02(+0.06%) |
Nov 21, 2014 | 34.32 | 34.55 | 33.81 | 33.86 | 5,406,526 | -0.08(-0.22%) |
Nov 20, 2014 | 34.06 | 34.25 | 33.87 | 33.94 | 4,935,862 | -0.37(-1.07%) |
Nov 19, 2014 | 34.58 | 34.63 | 34.20 | 34.30 | 6,722,790 | -0.42(-1.20%) |
Nov 18, 2014 | 34.60 | 34.81 | 34.48 | 34.72 | 5,679,926 | +0.09(+0.26%) |
Nov 17, 2014 | 34.43 | 34.71 | 34.41 | 34.63 | 2,616,087 | +0.26(+0.75%) |
Nov 14, 2014 | 34.28 | 34.52 | 34.24 | 34.37 | 4,564,056 | -0.18(-0.53%) |
Nov 13, 2014 | 33.92 | 34.64 | 33.92 | 34.55 | 8,258,865 | +0.68(+1.99%) |
Nov 12, 2014 | 33.61 | 33.94 | 33.55 | 33.88 | 3,846,445 | +0.27(+0.80%) |
Nov 11, 2014 | 33.63 | 33.74 | 33.47 | 33.61 | 4,220,547 | -0.02(-0.07%) |
Nov 10, 2014 | 33.12 | 33.64 | 33.00 | 33.63 | 4,101,248 | +0.50(+1.49%) |
Nov 07, 2014 | 32.98 | 33.20 | 32.94 | 33.14 | 5,477,393 | +0.25(+0.76%) |
Nov 06, 2014 | 32.91 | 32.95 | 32.38 | 32.89 | 5,478,646 | +0.06(+0.17%) |
Nov 05, 2014 | 33.08 | 33.21 | 32.48 | 32.83 | 4,851,486 | -0.14(-0.42%) |
Nov 04, 2014 | 31.83 | 33.31 | 31.83 | 32.97 | 9,442,860 | +1.24(+3.91%) |
Nov 03, 2014 | 31.73 | 31.94 | 31.45 | 31.73 | 4,053,064 | +0.00(+0.00%) |
Oct 31, 2014 | 31.92 | 32.03 | 31.61 | 31.73 | 4,748,124 | +0.20(+0.64%) |
Oct 30, 2014 | 30.72 | 32.02 | 30.21 | 31.53 | 6,692,167 | +0.73(+2.36%) |
Oct 29, 2014 | 31.20 | 31.25 | 30.50 | 30.80 | 8,457,022 | -0.39(-1.27%) |
Oct 28, 2014 | 30.89 | 31.23 | 30.89 | 31.20 | 3,825,130 | +0.51(+1.65%) |
Oct 27, 2014 | 30.97 | 31.29 | 31.29 | 30.69 | 5,395,986 | -0.60(-1.92%) |
Oct 24, 2014 | 31.24 | 31.37 | 30.96 | 31.29 | 3,572,066 | +0.21(+0.69%) |
Oct 23, 2014 | 31.05 | 31.40 | 30.89 | 31.08 | 5,757,940 | +0.43(+1.41%) |
Oct 22, 2014 | 31.33 | 31.43 | 30.64 | 30.64 | 7,210,354 | -0.58(-1.87%) |
Oct 21, 2014 | 30.34 | 31.23 | 30.14 | 31.23 | 9,975,525 | +0.90(+2.96%) |
Oct 20, 2014 | 29.10 | 30.39 | 29.08 | 30.33 | 5,620,381 | +1.08(+3.71%) |
Oct 17, 2014 | 29.10 | 29.54 | 28.98 | 29.25 | 5,896,310 | +0.33(+1.15%) |
Oct 16, 2014 | 28.26 | 28.96 | 28.26 | 28.91 | 7,250,644 | +0.26(+0.90%) |
Oct 15, 2014 | 28.16 | 28.93 | 27.89 | 28.66 | 9,569,049 | +0.29(+1.04%) |
Oct 14, 2014 | 28.61 | 28.76 | 28.26 | 28.36 | 7,291,457 | -0.13(-0.46%) |
Oct 13, 2014 | 28.74 | 29.13 | 28.47 | 28.49 | 5,613,198 | -0.43(-1.47%) |
Oct 10, 2014 | 29.30 | 29.69 | 28.92 | 28.92 | 5,999,813 | -0.53(-1.79%) |
Oct 09, 2014 | 30.07 | 30.24 | 29.40 | 29.45 | 5,406,605 | -0.51(-1.72%) |
Oct 08, 2014 | 29.52 | 29.99 | 29.20 | 29.96 | 6,159,504 | +0.55(+1.88%) |
Oct 07, 2014 | 30.03 | 30.12 | 29.40 | 29.41 | 6,408,899 | -0.28(-0.95%) |
Oct 06, 2014 | 29.98 | 30.07 | 29.58 | 29.69 | 4,973,270 | -0.26(-0.88%) |
Oct 03, 2014 | 29.57 | 30.12 | 29.57 | 29.95 | 5,698,849 | +0.66(+2.27%) |
Oct 02, 2014 | 29.53 | 29.60 | 29.18 | 29.29 | 8,621,169 | -0.30(-1.02%) |
Oct 01, 2014 | 29.83 | 29.99 | 29.45 | 29.59 | 7,072,174 | -0.33(-1.11%) |
Sep 30, 2014 | 29.99 | 30.32 | 29.89 | 29.92 | 5,357,166 | -0.09(-0.29%) |
Sep 29, 2014 | 30.04 | 30.18 | 29.78 | 30.01 | 4,202,966 | -0.23(-0.77%) |
Sep 26, 2014 | 29.97 | 30.36 | 29.97 | 30.24 | 3,470,555 | +0.25(+0.84%) |
Sep 25, 2014 | 30.37 | 30.44 | 29.84 | 29.99 | 5,167,499 | -0.46(-1.52%) |
Sep 24, 2014 | 30.51 | 30.57 | 30.20 | 30.46 | 5,987,828 | -0.01(-0.02%) |
Sep 23, 2014 | 30.69 | 30.77 | 30.41 | 30.46 | 4,671,511 | -0.33(-1.08%) |
Sep 22, 2014 | 31.28 | 31.34 | 30.77 | 30.79 | 8,547,986 | +0.13(+0.41%) |
Sep 19, 2014 | 30.90 | 30.93 | 30.56 | 30.67 | 4,890,550 | -0.04(-0.14%) |
Sep 18, 2014 | 30.49 | 30.75 | 30.47 | 30.71 | 3,651,420 | +0.25(+0.82%) |
Sep 17, 2014 | 30.81 | 30.94 | 30.29 | 30.46 | 5,228,950 | -0.30(-0.98%) |
Sep 16, 2014 | 31.15 | 31.15 | 30.72 | 30.76 | 8,593,611 | -0.45(-1.45%) |
Sep 15, 2014 | 31.19 | 31.51 | 31.05 | 31.21 | 7,008,761 | +0.01(+0.02%) |
Sep 12, 2014 | 31.50 | 31.55 | 30.95 | 31.21 | 9,481,495 | -0.36(-1.13%) |
Sep 11, 2014 | 30.25 | 31.61 | 30.19 | 31.57 | 12,314,852 | +1.27(+4.18%) |
Sep 10, 2014 | 30.44 | 30.49 | 29.95 | 30.30 | 3,766,170 | -0.03(-0.08%) |
Sep 09, 2014 | 30.64 | 30.69 | 30.25 | 30.32 | 3,312,392 | -0.42(-1.37%) |
Sep 08, 2014 | 30.89 | 31.16 | 30.61 | 30.74 | 3,413,835 | -0.16(-0.51%) |
Sep 05, 2014 | 30.75 | 30.90 | 30.38 | 30.90 | 3,737,155 | +0.27(+0.88%) |
Sep 04, 2014 | 30.78 | 30.91 | 30.62 | 30.63 | 4,610,762 | -0.12(-0.39%) |
Sep 03, 2014 | 30.37 | 30.83 | 30.46 | 30.75 | 6,102,195 | +0.38(+1.24%) |
Sep 02, 2014 | 30.31 | 30.51 | 30.17 | 30.37 | 3,669,849 | +0.01(+0.02%) |
Aug 29, 2014 | 30.34 | 30.37 | 30.37 | 30.37 | 3,534,794 | +0.13(+0.41%) |
Aug 28, 2014 | 30.04 | 30.31 | 29.87 | 30.24 | 3,523,775 | +0.07(+0.23%) |
Aug 27, 2014 | 29.95 | 30.21 | 29.95 | 30.17 | 4,301,484 | +0.21(+0.69%) |
Aug 26, 2014 | 29.65 | 30.00 | 29.60 | 29.97 | 4,247,524 | +0.38(+1.27%) |
Aug 25, 2014 | 29.64 | 29.75 | 29.52 | 29.59 | 2,520,181 | +0.06(+0.19%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.49 | 29.53 | 3,527,090 | -0.31(-1.05%) |
Aug 21, 2014 | 29.49 | 29.90 | 29.49 | 29.85 | 3,510,370 | +0.35(+1.19%) |
Aug 20, 2014 | 29.66 | 29.80 | 29.42 | 29.50 | 5,182,920 | -0.32(-1.07%) |
Aug 19, 2014 | 29.86 | 30.30 | 29.79 | 29.82 | 3,900,619 | -0.04(-0.15%) |
Aug 18, 2014 | 29.90 | 29.94 | 29.68 | 29.86 | 5,474,951 | +0.20(+0.68%) |
Aug 15, 2014 | 29.97 | 30.07 | 29.53 | 29.66 | 5,219,012 | -0.32(-1.07%) |
Aug 14, 2014 | 29.56 | 30.13 | 29.56 | 29.98 | 4,656,208 | +0.52(+1.77%) |
Aug 13, 2014 | 29.81 | 29.87 | 29.32 | 29.46 | 5,622,815 | -0.28(-0.95%) |
Aug 12, 2014 | 29.72 | 29.87 | 29.55 | 29.74 | 3,398,081 | -0.18(-0.60%) |
Aug 11, 2014 | 29.90 | 30.02 | 29.73 | 29.92 | 3,867,823 | +0.04(+0.15%) |
Aug 08, 2014 | 29.57 | 29.77 | 29.41 | 29.88 | 3,891,053 | +0.41(+1.39%) |
Aug 07, 2014 | 29.70 | 29.92 | 29.42 | 29.47 | 4,069,226 | -0.24(-0.82%) |
Aug 06, 2014 | 29.60 | 29.87 | 29.49 | 29.71 | 3,402,665 | +0.11(+0.38%) |
Aug 05, 2014 | 29.56 | 29.67 | 29.40 | 29.60 | 5,402,305 | -0.17(-0.59%) |
Aug 04, 2014 | 29.74 | 29.86 | 29.46 | 29.77 | 4,052,820 | +0.25(+0.84%) |
Aug 01, 2014 | 29.53 | 29.74 | 29.41 | 29.52 | 5,132,111 | -0.03(-0.11%) |
Jul 31, 2014 | 29.88 | 29.88 | 29.43 | 29.55 | 6,363,399 | -0.45(-1.49%) |
Jul 30, 2014 | 30.23 | 30.50 | 29.90 | 30.00 | 7,729,328 | -0.40(-1.31%) |
Jul 29, 2014 | 31.15 | 31.15 | 30.40 | 30.40 | 9,829,499 | -0.69(-2.22%) |
Jul 28, 2014 | 30.95 | 31.12 | 30.76 | 31.09 | 8,247,443 | +0.03(+0.10%) |
Jul 25, 2014 | 31.27 | 31.45 | 30.91 | 31.06 | 8,082,029 | -0.45(-1.44%) |
Jul 24, 2014 | 29.97 | 32.34 | 29.96 | 31.51 | 30,978,274 | +1.66(+5.54%) |
Jul 23, 2014 | 29.34 | 29.93 | 29.33 | 29.86 | 8,259,122 | +0.55(+1.87%) |
Jul 22, 2014 | 30.14 | 30.21 | 29.28 | 29.31 | 19,934,508 | -0.77(-2.56%) |
Jul 21, 2014 | 30.29 | 30.45 | 30.00 | 30.08 | 10,708,082 | -0.84(-2.72%) |
Jul 18, 2014 | 30.87 | 31.20 | 30.80 | 30.92 | 5,353,977 | +0.17(+0.55%) |
Jul 17, 2014 | 30.88 | 30.95 | 30.69 | 30.76 | 8,702,495 | -0.41(-1.32%) |
Jul 16, 2014 | 31.10 | 31.20 | 30.68 | 31.17 | 7,174,554 | +0.21(+0.66%) |
Jul 15, 2014 | 31.15 | 31.42 | 30.95 | 30.96 | 3,767,257 | -0.19(-0.60%) |
Jul 14, 2014 | 30.91 | 31.39 | 30.89 | 31.15 | 4,934,032 | -0.01(-0.02%) |
Jul 11, 2014 | 31.01 | 31.27 | 30.94 | 31.15 | 3,695,618 | +0.18(+0.58%) |
Jul 10, 2014 | 30.68 | 31.02 | 30.60 | 30.97 | 5,543,462 | -0.03(-0.10%) |
Jul 09, 2014 | 30.61 | 31.09 | 30.58 | 31.00 | 6,956,244 | +0.49(+1.61%) |
Jul 08, 2014 | 30.77 | 30.83 | 30.46 | 30.51 | 3,948,815 | -0.26(-0.83%) |
Jul 07, 2014 | 31.07 | 31.14 | 30.57 | 30.77 | 5,656,556 | -0.37(-1.20%) |
Jul 03, 2014 | 30.99 | 31.14 | 31.14 | 31.14 | 2,617,614 | +0.26(+0.83%) |
Jul 02, 2014 | 31.35 | 31.72 | 30.86 | 30.89 | 8,537,055 | -0.29(-0.93%) |
Jul 01, 2014 | 31.20 | 31.34 | 31.03 | 31.18 | 9,152,166 | +0.21(+0.67%) |
Jun 30, 2014 | 30.72 | 31.08 | 30.37 | 30.97 | 12,223,576 | +0.87(+2.90%) |
Jun 27, 2014 | 29.82 | 30.16 | 29.81 | 30.10 | 11,050,012 | +0.18(+0.62%) |
Jun 26, 2014 | 29.88 | 29.99 | 29.77 | 29.91 | 3,356,152 | +0.03(+0.10%) |
Jun 25, 2014 | 29.77 | 30.06 | 29.73 | 29.88 | 2,831,221 | +0.09(+0.31%) |
Jun 24, 2014 | 29.82 | 30.07 | 29.63 | 29.79 | 3,975,581 | -0.03(-0.10%) |
Jun 23, 2014 | 30.09 | 30.14 | 29.80 | 29.82 | 6,551,884 | -0.24(-0.80%) |
Jun 20, 2014 | 30.01 | 30.25 | 29.94 | 30.06 | 4,887,023 | +0.10(+0.35%) |
Jun 19, 2014 | 29.91 | 30.04 | 29.86 | 29.96 | 2,744,965 | +0.01(+0.04%) |
Jun 18, 2014 | 29.77 | 29.99 | 29.63 | 29.94 | 3,191,261 | +0.10(+0.35%) |
Jun 17, 2014 | 29.61 | 29.88 | 29.40 | 29.84 | 3,813,004 | +0.09(+0.31%) |
Jun 16, 2014 | 29.47 | 29.83 | 29.46 | 29.75 | 3,810,031 | +0.25(+0.83%) |
Jun 13, 2014 | 29.45 | 29.53 | 29.33 | 29.50 | 2,871,198 | +0.01(+0.02%) |
Jun 12, 2014 | 29.47 | 29.66 | 29.40 | 29.50 | 3,524,638 | -0.04(-0.15%) |
Jun 11, 2014 | 29.45 | 29.65 | 29.45 | 29.54 | 2,954,679 | -0.20(-0.68%) |
Jun 10, 2014 | 29.50 | 29.75 | 29.50 | 29.74 | 4,398,039 | +0.36(+1.21%) |
Jun 06, 2014 | 29.45 | 29.56 | 29.31 | 29.39 | 2,983,731 | +0.02(+0.08%) |
Jun 05, 2014 | 29.13 | 29.45 | 28.98 | 29.36 | 3,095,061 | +0.29(+0.99%) |
Jun 04, 2014 | 29.18 | 29.52 | 28.96 | 29.07 | 4,962,903 | -0.22(-0.75%) |
Jun 03, 2014 | 28.83 | 29.32 | 28.76 | 29.29 | 3,688,268 | +0.37(+1.27%) |
Jun 02, 2014 | 29.18 | 29.25 | 28.80 | 28.93 | 5,562,444 | -0.30(-1.03%) |
May 30, 2014 | 28.71 | 29.25 | 28.67 | 29.23 | 5,889,135 | +0.48(+1.66%) |
May 29, 2014 | 28.72 | 28.86 | 28.63 | 28.75 | 3,296,560 | +0.06(+0.19%) |
May 28, 2014 | 28.70 | 28.75 | 28.50 | 28.69 | 5,817,929 | +0.01(+0.04%) |
May 27, 2014 | 28.79 | 28.83 | 28.63 | 28.68 | 4,266,475 | -0.02(-0.06%) |
May 23, 2014 | 28.58 | 28.70 | 28.70 | 28.70 | 2,796,205 | +0.16(+0.57%) |
May 22, 2014 | 28.42 | 28.60 | 28.31 | 28.54 | 2,600,869 | +0.07(+0.23%) |
May 21, 2014 | 28.40 | 28.63 | 28.29 | 28.47 | 3,514,528 | +0.12(+0.41%) |
May 20, 2014 | 28.46 | 28.50 | 28.31 | 28.36 | 3,736,316 | -0.17(-0.60%) |
May 19, 2014 | 28.29 | 28.58 | 28.27 | 28.53 | 3,320,218 | +0.16(+0.58%) |
May 16, 2014 | 28.37 | 28.46 | 28.17 | 28.36 | 3,679,379 | -0.16(-0.58%) |
May 15, 2014 | 28.68 | 28.93 | 28.34 | 28.53 | 4,699,531 | -0.15(-0.53%) |
May 14, 2014 | 28.71 | 28.92 | 28.62 | 28.68 | 2,913,917 | -0.02(-0.06%) |
May 13, 2014 | 28.82 | 28.89 | 28.59 | 28.70 | 3,434,247 | -0.14(-0.49%) |
May 12, 2014 | 28.58 | 28.90 | 28.54 | 28.84 | 3,891,094 | +0.37(+1.31%) |
May 09, 2014 | 28.32 | 28.46 | 28.12 | 28.46 | 3,596,075 | +0.13(+0.47%) |
May 08, 2014 | 28.32 | 28.67 | 28.23 | 28.33 | 4,642,310 | -0.04(-0.15%) |
May 07, 2014 | 27.97 | 28.50 | 27.97 | 28.37 | 4,157,241 | +0.45(+1.61%) |
May 06, 2014 | 27.95 | 28.11 | 27.87 | 27.92 | 3,612,936 | -0.02(-0.07%) |
May 05, 2014 | 27.83 | 27.96 | 27.71 | 27.94 | 3,650,258 | -0.01(-0.02%) |
May 02, 2014 | 28.16 | 28.19 | 27.87 | 27.95 | 4,365,560 | -0.09(-0.30%) |