Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.41 | 29.75 | 29.17 | 29.66 | 4,215,011 | +0.30(+1.01%) |
May 28, 2015 | 29.09 | 29.45 | 28.70 | 29.36 | 5,269,917 | +0.24(+0.81%) |
May 27, 2015 | 28.71 | 29.36 | 28.65 | 29.13 | 5,174,081 | +0.40(+1.40%) |
May 26, 2015 | 28.79 | 28.92 | 28.59 | 28.73 | 2,040,944 | -0.36(-1.25%) |
May 22, 2015 | 28.94 | 29.09 | 29.09 | 29.09 | 1,850,657 | +0.11(+0.39%) |
May 21, 2015 | 28.97 | 29.06 | 28.68 | 28.98 | 1,955,519 | +0.01(+0.03%) |
May 20, 2015 | 28.83 | 29.15 | 28.79 | 28.97 | 5,051,407 | +0.12(+0.41%) |
May 19, 2015 | 29.02 | 29.16 | 28.71 | 28.85 | 2,376,717 | +0.03(+0.09%) |
May 18, 2015 | 28.37 | 28.89 | 28.36 | 28.82 | 2,836,733 | +0.14(+0.50%) |
May 15, 2015 | 28.57 | 29.02 | 28.25 | 28.68 | 5,106,558 | +0.07(+0.25%) |
May 14, 2015 | 27.40 | 29.24 | 27.29 | 28.61 | 5,675,806 | +1.33(+4.87%) |
May 13, 2015 | 27.32 | 27.55 | 27.09 | 27.28 | 1,419,505 | +0.12(+0.43%) |
May 12, 2015 | 27.51 | 27.51 | 27.05 | 27.16 | 3,381,628 | -0.46(-1.66%) |
May 11, 2015 | 27.22 | 27.72 | 27.22 | 27.62 | 2,344,982 | +0.32(+1.18%) |
May 08, 2015 | 27.17 | 27.55 | 27.16 | 27.30 | 1,513,948 | +0.22(+0.81%) |
May 07, 2015 | 27.15 | 27.38 | 27.01 | 27.08 | 1,854,572 | +0.02(+0.06%) |
May 06, 2015 | 27.17 | 27.30 | 26.82 | 27.06 | 2,039,963 | -0.02(-0.06%) |
May 05, 2015 | 27.59 | 27.69 | 27.04 | 27.08 | 1,991,971 | -0.68(-2.45%) |
May 04, 2015 | 27.90 | 27.94 | 27.70 | 27.76 | 1,353,912 | -0.00(-0.02%) |
May 01, 2015 | 27.61 | 27.79 | 27.36 | 27.76 | 3,047,705 | +0.22(+0.81%) |
Apr 30, 2015 | 27.47 | 27.77 | 27.36 | 27.54 | 2,824,479 | -0.03(-0.09%) |
Apr 29, 2015 | 27.57 | 27.95 | 27.29 | 27.57 | 2,945,298 | -0.23(-0.83%) |
Apr 28, 2015 | 27.78 | 27.94 | 27.41 | 27.80 | 3,403,373 | +0.03(+0.09%) |
Apr 27, 2015 | 27.53 | 28.02 | 27.50 | 27.77 | 4,779,156 | +0.27(+0.99%) |
Apr 24, 2015 | 26.80 | 27.51 | 25.69 | 27.50 | 9,481,744 | -1.64(-5.64%) |
Apr 23, 2015 | 28.58 | 29.29 | 28.44 | 29.14 | 3,847,638 | -0.22(-0.74%) |
Apr 22, 2015 | 29.64 | 29.68 | 29.19 | 29.36 | 1,973,099 | -0.16(-0.54%) |
Apr 21, 2015 | 29.78 | 29.78 | 29.43 | 29.52 | 1,825,501 | +0.00(+0.00%) |
Apr 20, 2015 | 29.25 | 29.61 | 29.03 | 29.52 | 2,289,788 | +0.51(+1.76%) |
Apr 17, 2015 | 29.25 | 29.34 | 28.93 | 29.01 | 2,398,589 | -0.35(-1.20%) |
Apr 16, 2015 | 29.34 | 29.49 | 29.16 | 29.36 | 2,537,603 | -0.06(-0.21%) |
Apr 15, 2015 | 29.33 | 29.49 | 29.14 | 29.42 | 2,410,611 | +0.31(+1.08%) |
Apr 14, 2015 | 29.45 | 29.53 | 29.07 | 29.11 | 1,235,880 | -0.32(-1.08%) |
Apr 13, 2015 | 29.53 | 29.80 | 29.42 | 29.43 | 1,804,801 | -0.07(-0.24%) |
Apr 10, 2015 | 29.58 | 29.70 | 29.46 | 29.50 | 1,879,283 | -0.05(-0.18%) |
Apr 09, 2015 | 29.46 | 29.65 | 29.28 | 29.55 | 2,650,582 | +0.19(+0.66%) |
Apr 08, 2015 | 29.33 | 29.49 | 29.06 | 29.36 | 2,130,773 | +0.15(+0.52%) |
Apr 07, 2015 | 29.40 | 29.54 | 29.20 | 29.21 | 1,400,380 | -0.12(-0.41%) |
Apr 06, 2015 | 29.19 | 29.49 | 28.92 | 29.33 | 1,841,373 | +0.12(+0.42%) |
Apr 02, 2015 | 29.52 | 29.21 | 29.21 | 29.21 | 2,261,756 | -0.11(-0.39%) |
Apr 01, 2015 | 29.37 | 29.44 | 28.64 | 29.32 | 5,025,221 | +0.12(+0.42%) |
Mar 31, 2015 | 29.49 | 29.56 | 29.14 | 29.20 | 3,257,414 | -0.14(-0.47%) |
Mar 30, 2015 | 29.19 | 29.39 | 28.86 | 29.34 | 3,341,713 | +0.28(+0.97%) |
Mar 27, 2015 | 28.62 | 29.23 | 28.46 | 29.06 | 2,699,853 | +0.62(+2.18%) |
Mar 26, 2015 | 28.03 | 28.51 | 27.81 | 28.44 | 3,176,263 | +0.00(+0.00%) |
Mar 25, 2015 | 29.98 | 30.06 | 28.25 | 28.44 | 5,820,448 | -1.31(-4.40%) |
Mar 24, 2015 | 30.19 | 30.28 | 29.73 | 29.75 | 2,553,557 | -0.49(-1.64%) |
Mar 23, 2015 | 30.43 | 30.51 | 30.22 | 30.24 | 2,335,235 | -0.12(-0.39%) |
Mar 20, 2015 | 30.34 | 30.51 | 30.18 | 30.36 | 3,276,658 | +0.34(+1.13%) |
Mar 19, 2015 | 30.17 | 30.26 | 29.96 | 30.02 | 2,216,805 | -0.22(-0.74%) |
Mar 18, 2015 | 30.22 | 30.50 | 29.95 | 30.24 | 4,348,406 | -0.15(-0.48%) |
Mar 17, 2015 | 30.06 | 30.40 | 29.89 | 30.39 | 2,786,753 | +0.05(+0.18%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.61 | 30.33 | 3,248,095 | +0.76(+2.58%) |
Mar 13, 2015 | 29.52 | 29.59 | 29.29 | 29.57 | 2,329,784 | +0.08(+0.26%) |
Mar 12, 2015 | 29.13 | 29.57 | 29.12 | 29.49 | 2,132,125 | +0.08(+0.29%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.33 | 29.41 | 2,712,598 | -0.13(-0.43%) |
Mar 10, 2015 | 29.80 | 30.00 | 29.53 | 29.54 | 3,594,606 | -0.44(-1.48%) |
Mar 09, 2015 | 30.17 | 30.50 | 29.94 | 29.98 | 3,745,734 | +0.06(+0.20%) |
Mar 06, 2015 | 29.83 | 30.27 | 29.65 | 29.92 | 5,008,905 | +0.05(+0.17%) |
Mar 05, 2015 | 29.73 | 30.17 | 29.59 | 29.87 | 3,102,175 | +0.18(+0.62%) |
Mar 04, 2015 | 29.37 | 29.83 | 29.17 | 29.69 | 3,934,175 | +0.25(+0.86%) |
Mar 03, 2015 | 29.84 | 29.94 | 29.40 | 29.44 | 5,040,021 | -0.40(-1.35%) |
Mar 02, 2015 | 29.02 | 29.86 | 29.02 | 29.84 | 4,536,967 | +0.99(+3.42%) |
Feb 27, 2015 | 28.92 | 29.05 | 28.77 | 28.85 | 2,748,881 | -0.09(-0.30%) |
Feb 26, 2015 | 28.99 | 29.11 | 28.85 | 28.94 | 2,177,273 | +0.02(+0.06%) |
Feb 25, 2015 | 29.16 | 29.22 | 28.83 | 28.92 | 1,454,262 | -0.24(-0.82%) |
Feb 24, 2015 | 28.91 | 29.23 | 28.71 | 29.16 | 1,541,084 | +0.25(+0.87%) |
Feb 23, 2015 | 28.99 | 29.09 | 28.77 | 28.91 | 1,040,904 | -0.11(-0.39%) |
Feb 20, 2015 | 28.91 | 29.03 | 28.73 | 29.02 | 1,781,062 | +0.07(+0.23%) |
Feb 19, 2015 | 28.93 | 29.07 | 28.81 | 28.96 | 1,303,610 | -0.08(-0.29%) |
Feb 18, 2015 | 28.80 | 29.16 | 28.74 | 29.04 | 1,875,483 | -0.07(-0.23%) |
Feb 17, 2015 | 28.91 | 29.26 | 28.81 | 29.11 | 2,039,457 | +0.05(+0.17%) |
Feb 13, 2015 | 28.93 | 29.06 | 29.06 | 29.06 | 2,254,081 | +0.30(+1.03%) |
Feb 12, 2015 | 28.88 | 29.29 | 28.61 | 28.76 | 3,445,932 | +0.09(+0.30%) |
Feb 11, 2015 | 28.65 | 28.82 | 28.55 | 28.68 | 2,426,185 | +0.07(+0.23%) |
Feb 10, 2015 | 28.33 | 28.63 | 28.03 | 28.61 | 1,436,288 | +0.54(+1.93%) |
Feb 09, 2015 | 28.12 | 28.33 | 27.94 | 28.07 | 1,514,703 | -0.20(-0.72%) |
Feb 06, 2015 | 28.41 | 28.67 | 28.25 | 28.27 | 1,601,121 | -0.15(-0.51%) |
Feb 05, 2015 | 28.34 | 28.48 | 28.21 | 28.42 | 1,564,399 | +0.22(+0.77%) |
Feb 04, 2015 | 28.33 | 28.38 | 28.04 | 28.20 | 1,460,186 | -0.11(-0.38%) |
Feb 03, 2015 | 27.41 | 28.40 | 27.41 | 28.31 | 2,664,585 | +0.74(+2.69%) |
Feb 02, 2015 | 27.60 | 27.68 | 27.07 | 27.57 | 2,905,630 | +0.03(+0.12%) |
Jan 30, 2015 | 28.00 | 28.13 | 27.53 | 27.54 | 4,104,849 | -0.63(-2.25%) |
Jan 29, 2015 | 28.10 | 28.42 | 27.88 | 28.17 | 1,815,563 | +0.10(+0.36%) |
Jan 28, 2015 | 28.23 | 28.52 | 27.82 | 28.07 | 2,056,455 | -0.02(-0.09%) |
Jan 27, 2015 | 27.79 | 28.23 | 27.72 | 28.09 | 2,450,918 | -0.13(-0.47%) |
Jan 26, 2015 | 27.64 | 28.34 | 27.49 | 28.23 | 3,448,589 | +0.13(+0.47%) |
Jan 23, 2015 | 28.16 | 28.45 | 27.57 | 28.09 | 8,490,081 | +0.62(+2.27%) |
Jan 22, 2015 | 27.21 | 27.55 | 26.79 | 27.47 | 5,018,977 | +0.12(+0.43%) |
Jan 21, 2015 | 26.94 | 27.36 | 26.82 | 27.35 | 2,152,871 | +0.47(+1.73%) |
Jan 20, 2015 | 26.75 | 26.94 | 26.57 | 26.89 | 2,535,958 | +0.25(+0.92%) |
Jan 16, 2015 | 26.36 | 26.67 | 26.31 | 26.64 | 2,266,922 | +0.27(+1.03%) |
Jan 15, 2015 | 26.94 | 27.21 | 26.31 | 26.37 | 2,988,550 | -0.47(-1.74%) |
Jan 14, 2015 | 27.40 | 27.49 | 26.59 | 26.84 | 5,829,707 | -0.08(-0.31%) |
Jan 13, 2015 | 27.46 | 27.81 | 26.71 | 26.92 | 4,210,416 | -0.34(-1.25%) |
Jan 12, 2015 | 27.39 | 27.53 | 27.01 | 27.26 | 3,458,110 | -0.19(-0.70%) |
Jan 09, 2015 | 27.08 | 27.58 | 26.94 | 27.45 | 3,223,795 | +0.42(+1.57%) |
Jan 08, 2015 | 26.47 | 27.13 | 26.42 | 27.03 | 3,365,036 | +0.62(+2.33%) |
Jan 07, 2015 | 26.11 | 26.57 | 25.81 | 26.41 | 3,036,227 | +0.60(+2.32%) |
Jan 06, 2015 | 25.96 | 26.01 | 25.56 | 25.81 | 3,775,917 | -0.11(-0.43%) |
Jan 05, 2015 | 26.43 | 26.46 | 25.88 | 25.93 | 3,164,598 | -0.40(-1.53%) |
Jan 02, 2015 | 26.61 | 26.74 | 25.99 | 26.33 | 1,905,159 | -0.19(-0.72%) |
Dec 31, 2014 | 26.16 | 26.52 | 26.52 | 26.52 | 3,931,092 | +0.51(+1.97%) |
Dec 30, 2014 | 26.06 | 26.25 | 25.96 | 26.01 | 2,427,014 | -0.17(-0.65%) |
Dec 29, 2014 | 26.32 | 26.45 | 26.13 | 26.18 | 2,090,295 | -0.15(-0.58%) |
Dec 26, 2014 | 26.63 | 26.76 | 26.21 | 26.33 | 1,982,263 | -0.27(-1.02%) |
Dec 24, 2014 | 26.45 | 26.60 | 26.60 | 26.60 | 1,179,976 | +0.26(+0.98%) |
Dec 23, 2014 | 26.58 | 26.63 | 26.31 | 26.35 | 2,819,132 | -0.05(-0.19%) |
Dec 22, 2014 | 25.95 | 26.40 | 25.91 | 26.40 | 2,426,887 | +0.50(+1.93%) |
Dec 19, 2014 | 25.60 | 26.00 | 25.45 | 25.90 | 13,377,604 | -0.07(-0.26%) |
Dec 18, 2014 | 25.90 | 26.03 | 25.65 | 25.96 | 2,938,381 | +0.34(+1.33%) |
Dec 17, 2014 | 25.35 | 25.69 | 25.13 | 25.62 | 3,002,334 | +0.26(+1.02%) |
Dec 16, 2014 | 25.47 | 25.95 | 25.18 | 25.36 | 3,275,063 | -0.13(-0.52%) |
Dec 15, 2014 | 25.63 | 25.95 | 25.37 | 25.50 | 3,870,400 | +0.01(+0.05%) |
Dec 12, 2014 | 25.40 | 25.65 | 25.32 | 25.48 | 3,711,061 | -0.14(-0.54%) |
Dec 11, 2014 | 25.76 | 25.99 | 25.55 | 25.62 | 2,178,556 | +0.12(+0.47%) |
Dec 10, 2014 | 25.67 | 25.85 | 25.37 | 25.50 | 2,273,741 | -0.33(-1.27%) |
Dec 09, 2014 | 25.63 | 25.94 | 25.48 | 25.83 | 2,062,361 | -0.06(-0.22%) |
Dec 08, 2014 | 26.05 | 26.26 | 25.64 | 25.89 | 3,449,537 | -0.21(-0.80%) |
Dec 05, 2014 | 25.83 | 26.20 | 25.75 | 26.10 | 3,809,319 | +0.22(+0.84%) |
Dec 04, 2014 | 25.93 | 25.94 | 25.32 | 25.88 | 5,104,999 | +0.15(+0.58%) |
Dec 03, 2014 | 24.85 | 25.98 | 24.84 | 25.73 | 6,218,821 | +0.96(+3.86%) |
Dec 02, 2014 | 24.32 | 24.89 | 24.04 | 24.77 | 4,358,647 | +0.52(+2.16%) |
Dec 01, 2014 | 24.56 | 24.66 | 24.15 | 24.25 | 2,558,858 | -0.36(-1.45%) |
Nov 28, 2014 | 24.69 | 24.69 | 24.40 | 24.61 | 1,228,750 | -0.09(-0.37%) |
Nov 26, 2014 | 24.12 | 24.70 | 24.70 | 24.70 | 3,893,118 | +0.59(+2.45%) |
Nov 25, 2014 | 24.12 | 24.40 | 24.02 | 24.11 | 2,404,100 | -0.06(-0.26%) |
Nov 24, 2014 | 23.92 | 24.18 | 23.70 | 24.17 | 2,329,955 | +0.10(+0.40%) |
Nov 21, 2014 | 24.39 | 24.45 | 23.97 | 24.07 | 2,178,210 | +0.08(+0.35%) |
Nov 20, 2014 | 23.93 | 24.16 | 23.76 | 23.99 | 1,728,792 | +0.04(+0.17%) |
Nov 19, 2014 | 24.31 | 24.46 | 23.78 | 23.95 | 3,672,819 | -0.45(-1.84%) |
Nov 18, 2014 | 24.08 | 24.41 | 23.90 | 24.40 | 2,049,459 | +0.19(+0.79%) |
Nov 17, 2014 | 24.21 | 24.36 | 23.93 | 24.21 | 2,035,096 | -0.16(-0.68%) |
Nov 14, 2014 | 24.21 | 24.44 | 23.94 | 24.37 | 1,521,650 | +0.22(+0.92%) |
Nov 13, 2014 | 24.37 | 24.54 | 24.07 | 24.15 | 2,014,637 | -0.12(-0.51%) |
Nov 12, 2014 | 24.24 | 24.38 | 24.17 | 24.27 | 1,172,126 | -0.03(-0.14%) |
Nov 11, 2014 | 24.46 | 24.54 | 24.06 | 24.31 | 1,430,508 | -0.18(-0.74%) |
Nov 10, 2014 | 24.36 | 24.69 | 24.36 | 24.49 | 1,380,174 | +0.09(+0.39%) |
Nov 07, 2014 | 24.51 | 24.51 | 24.11 | 24.39 | 1,988,102 | -0.06(-0.25%) |
Nov 06, 2014 | 24.45 | 24.69 | 24.31 | 24.45 | 2,002,161 | -0.07(-0.27%) |
Nov 05, 2014 | 24.28 | 24.60 | 23.86 | 24.52 | 1,604,892 | +0.35(+1.43%) |
Nov 04, 2014 | 24.24 | 24.44 | 24.12 | 24.17 | 1,557,673 | -0.17(-0.71%) |
Nov 03, 2014 | 24.25 | 24.43 | 24.13 | 24.35 | 2,360,182 | +0.16(+0.68%) |
Oct 31, 2014 | 24.17 | 24.88 | 23.98 | 24.18 | 3,929,823 | +0.77(+3.31%) |
Oct 30, 2014 | 23.70 | 23.84 | 23.19 | 23.41 | 2,428,738 | -0.39(-1.63%) |
Oct 29, 2014 | 23.82 | 23.89 | 23.53 | 23.79 | 2,389,085 | -0.05(-0.21%) |
Oct 28, 2014 | 23.60 | 23.85 | 23.38 | 23.84 | 2,662,810 | +0.34(+1.44%) |
Oct 27, 2014 | 23.60 | 23.69 | 23.69 | 23.51 | 3,204,523 | -0.18(-0.77%) |
Oct 24, 2014 | 23.06 | 24.58 | 22.67 | 23.69 | 9,027,382 | +0.89(+3.90%) |
Oct 23, 2014 | 22.61 | 22.81 | 22.57 | 22.80 | 3,722,811 | +0.32(+1.43%) |
Oct 22, 2014 | 22.87 | 23.05 | 22.45 | 22.48 | 2,936,264 | -0.27(-1.20%) |
Oct 21, 2014 | 22.12 | 22.80 | 22.10 | 22.75 | 4,076,111 | +0.77(+3.53%) |
Oct 20, 2014 | 21.66 | 22.06 | 21.49 | 21.97 | 3,850,673 | +0.33(+1.52%) |
Oct 17, 2014 | 21.77 | 21.95 | 21.53 | 21.64 | 3,093,705 | +0.22(+1.04%) |
Oct 16, 2014 | 20.90 | 21.60 | 20.85 | 21.42 | 4,192,628 | +0.17(+0.81%) |
Oct 15, 2014 | 20.85 | 21.52 | 20.84 | 21.25 | 5,457,323 | -0.16(-0.77%) |
Oct 14, 2014 | 21.78 | 22.10 | 21.31 | 21.41 | 3,608,093 | +0.03(+0.15%) |
Oct 13, 2014 | 21.51 | 22.16 | 21.31 | 21.38 | 5,258,870 | -0.15(-0.69%) |
Oct 10, 2014 | 22.50 | 22.86 | 21.23 | 21.53 | 11,511,687 | -1.44(-6.28%) |
Oct 09, 2014 | 23.86 | 23.86 | 22.95 | 22.97 | 4,337,935 | -0.91(-3.80%) |
Oct 08, 2014 | 23.47 | 23.95 | 23.26 | 23.88 | 3,082,698 | +0.46(+1.97%) |
Oct 07, 2014 | 24.00 | 24.07 | 23.37 | 23.42 | 4,083,885 | -0.67(-2.77%) |
Oct 06, 2014 | 24.56 | 24.86 | 24.06 | 24.08 | 2,721,009 | -0.38(-1.55%) |
Oct 03, 2014 | 24.58 | 24.62 | 24.29 | 24.46 | 1,864,568 | +0.02(+0.10%) |
Oct 02, 2014 | 24.36 | 24.54 | 23.84 | 24.44 | 3,297,729 | +0.01(+0.03%) |
Oct 01, 2014 | 24.94 | 24.96 | 24.38 | 24.43 | 2,318,496 | -0.49(-1.98%) |
Sep 30, 2014 | 25.12 | 25.20 | 24.86 | 24.92 | 1,830,636 | -0.22(-0.88%) |
Sep 29, 2014 | 25.14 | 25.21 | 24.78 | 25.15 | 2,686,576 | -0.13(-0.52%) |
Sep 26, 2014 | 25.05 | 25.29 | 24.92 | 25.28 | 1,651,959 | +0.26(+1.02%) |
Sep 25, 2014 | 25.22 | 25.40 | 24.87 | 25.02 | 2,617,927 | -0.30(-1.20%) |
Sep 24, 2014 | 25.25 | 25.50 | 25.19 | 25.33 | 1,542,949 | +0.16(+0.65%) |
Sep 23, 2014 | 25.16 | 25.41 | 25.02 | 25.16 | 1,752,568 | -0.03(-0.13%) |
Sep 22, 2014 | 25.41 | 25.51 | 25.15 | 25.20 | 2,500,040 | -0.32(-1.26%) |
Sep 19, 2014 | 25.96 | 25.98 | 25.48 | 25.52 | 2,814,075 | -0.38(-1.46%) |
Sep 18, 2014 | 25.53 | 25.97 | 25.49 | 25.90 | 2,018,748 | +0.42(+1.65%) |
Sep 17, 2014 | 25.34 | 25.64 | 25.20 | 25.48 | 1,563,562 | +0.05(+0.19%) |
Sep 16, 2014 | 24.97 | 25.47 | 24.95 | 25.43 | 1,670,547 | +0.36(+1.45%) |
Sep 15, 2014 | 25.08 | 25.17 | 24.82 | 25.06 | 1,767,008 | +0.02(+0.07%) |
Sep 12, 2014 | 25.14 | 25.46 | 24.84 | 25.05 | 2,392,769 | -0.17(-0.69%) |
Sep 11, 2014 | 25.31 | 25.42 | 24.93 | 25.22 | 3,816,215 | -0.20(-0.78%) |
Sep 10, 2014 | 25.64 | 25.67 | 25.35 | 25.42 | 1,748,530 | -0.25(-0.96%) |
Sep 09, 2014 | 25.51 | 25.86 | 25.46 | 25.67 | 1,971,899 | +0.05(+0.19%) |
Sep 08, 2014 | 25.77 | 25.95 | 25.51 | 25.62 | 2,347,234 | -0.18(-0.70%) |
Sep 05, 2014 | 25.88 | 26.00 | 25.67 | 25.80 | 1,798,692 | -0.06(-0.22%) |
Sep 04, 2014 | 25.51 | 26.11 | 25.51 | 25.86 | 3,291,335 | +0.45(+1.78%) |
Sep 03, 2014 | 25.50 | 25.72 | 25.28 | 25.40 | 4,636,041 | +0.05(+0.20%) |
Sep 02, 2014 | 25.53 | 25.63 | 25.23 | 25.35 | 2,873,328 | -0.11(-0.42%) |
Aug 29, 2014 | 25.93 | 25.46 | 25.46 | 25.46 | 3,493,925 | -0.21(-0.80%) |
Aug 28, 2014 | 25.28 | 25.77 | 25.28 | 25.67 | 1,788,663 | +0.24(+0.94%) |
Aug 27, 2014 | 25.44 | 25.58 | 25.31 | 25.43 | 1,960,278 | -0.05(-0.19%) |
Aug 26, 2014 | 25.48 | 25.57 | 25.42 | 25.48 | 1,559,096 | +0.06(+0.23%) |
Aug 25, 2014 | 25.65 | 25.71 | 25.39 | 25.42 | 1,223,447 | -0.17(-0.68%) |
Aug 22, 2014 | 25.63 | 25.67 | 25.50 | 25.59 | 1,274,718 | +0.02(+0.10%) |
Aug 21, 2014 | 25.49 | 25.62 | 25.34 | 25.57 | 1,345,561 | +0.05(+0.19%) |
Aug 20, 2014 | 25.24 | 25.55 | 25.24 | 25.52 | 2,081,960 | +0.17(+0.68%) |
Aug 19, 2014 | 25.34 | 25.45 | 25.18 | 25.34 | 1,889,569 | +0.19(+0.75%) |
Aug 18, 2014 | 24.78 | 25.12 | 24.78 | 25.15 | 3,280,319 | +0.05(+0.20%) |
Aug 15, 2014 | 25.17 | 25.20 | 24.73 | 25.11 | 3,330,920 | +0.12(+0.49%) |
Aug 14, 2014 | 24.85 | 25.06 | 24.85 | 24.98 | 2,086,172 | +0.05(+0.20%) |
Aug 13, 2014 | 25.02 | 25.32 | 24.71 | 24.93 | 4,879,510 | -0.07(-0.26%) |
Aug 12, 2014 | 24.98 | 25.11 | 24.80 | 25.00 | 1,902,770 | +0.01(+0.03%) |
Aug 11, 2014 | 25.09 | 25.27 | 24.93 | 24.99 | 1,617,301 | +0.05(+0.20%) |
Aug 08, 2014 | 24.62 | 24.94 | 24.53 | 24.94 | 2,447,726 | +0.43(+1.77%) |
Aug 07, 2014 | 24.65 | 24.78 | 24.47 | 24.51 | 3,501,860 | -0.16(-0.66%) |
Aug 06, 2014 | 24.33 | 24.72 | 24.10 | 24.67 | 2,690,563 | +0.30(+1.24%) |
Aug 05, 2014 | 24.05 | 24.53 | 24.01 | 24.37 | 2,753,730 | +0.17(+0.71%) |
Aug 04, 2014 | 24.35 | 24.43 | 24.06 | 24.20 | 2,229,999 | -0.18(-0.74%) |
Aug 01, 2014 | 24.05 | 24.45 | 24.02 | 24.38 | 3,571,316 | +0.44(+1.84%) |
Jul 31, 2014 | 24.09 | 24.11 | 23.84 | 23.94 | 2,681,899 | -0.33(-1.38%) |
Jul 30, 2014 | 23.92 | 24.36 | 23.92 | 24.27 | 3,670,230 | -0.04(-0.17%) |
Jul 29, 2014 | 24.98 | 24.98 | 24.29 | 24.31 | 4,162,435 | -0.39(-1.59%) |
Jul 28, 2014 | 24.10 | 24.75 | 24.10 | 24.71 | 6,233,489 | +0.71(+2.96%) |
Jul 25, 2014 | 23.07 | 24.12 | 22.83 | 23.99 | 16,469,946 | -2.91(-10.81%) |
Jul 24, 2014 | 26.95 | 27.08 | 26.76 | 26.90 | 4,243,115 | -0.03(-0.12%) |
Jul 23, 2014 | 27.89 | 27.89 | 26.85 | 26.94 | 4,206,901 | -0.92(-3.31%) |
Jul 22, 2014 | 27.98 | 28.11 | 27.82 | 27.86 | 2,576,898 | +0.05(+0.18%) |
Jul 21, 2014 | 27.65 | 28.00 | 27.65 | 27.81 | 2,054,894 | -0.03(-0.12%) |
Jul 18, 2014 | 27.43 | 27.84 | 27.32 | 27.84 | 2,349,447 | +0.58(+2.13%) |
Jul 17, 2014 | 27.37 | 27.60 | 27.25 | 27.26 | 2,787,737 | -0.26(-0.95%) |
Jul 16, 2014 | 27.51 | 27.70 | 27.43 | 27.52 | 1,199,895 | +0.14(+0.51%) |
Jul 15, 2014 | 27.07 | 27.54 | 27.05 | 27.38 | 2,479,680 | -0.32(-1.15%) |
Jul 14, 2014 | 27.89 | 27.89 | 27.65 | 27.70 | 1,394,508 | -0.04(-0.15%) |
Jul 11, 2014 | 27.80 | 27.83 | 27.59 | 27.74 | 1,234,852 | +0.03(+0.12%) |
Jul 10, 2014 | 27.52 | 27.91 | 27.35 | 27.71 | 1,875,051 | -0.16(-0.56%) |
Jul 09, 2014 | 27.78 | 27.93 | 27.54 | 27.87 | 2,237,370 | -0.02(-0.06%) |
Jul 08, 2014 | 27.92 | 28.12 | 27.63 | 27.88 | 2,376,211 | -0.19(-0.67%) |
Jul 07, 2014 | 28.14 | 28.22 | 27.96 | 28.07 | 1,672,153 | -0.07(-0.26%) |
Jul 03, 2014 | 28.08 | 28.14 | 28.14 | 28.14 | 1,261,648 | +0.19(+0.67%) |
Jul 02, 2014 | 27.78 | 28.12 | 27.78 | 27.96 | 1,652,656 | +0.05(+0.18%) |
Jul 01, 2014 | 27.74 | 28.05 | 27.62 | 27.91 | 1,932,897 | +0.29(+1.07%) |
Jun 30, 2014 | 27.79 | 27.81 | 27.45 | 27.61 | 2,547,172 | -0.08(-0.30%) |
Jun 27, 2014 | 27.60 | 27.72 | 27.45 | 27.69 | 3,513,451 | +0.00(+0.00%) |
Jun 26, 2014 | 27.90 | 27.98 | 27.32 | 27.69 | 1,928,073 | -0.05(-0.18%) |
Jun 25, 2014 | 27.78 | 27.78 | 27.34 | 27.74 | 2,103,506 | +0.03(+0.12%) |
Jun 24, 2014 | 28.02 | 28.16 | 27.68 | 27.71 | 2,045,108 | -0.20(-0.70%) |
Jun 23, 2014 | 28.14 | 28.26 | 27.85 | 27.91 | 3,139,331 | -0.33(-1.19%) |
Jun 20, 2014 | 28.38 | 28.38 | 28.12 | 28.24 | 3,240,012 | -0.05(-0.17%) |
Jun 19, 2014 | 28.54 | 28.54 | 28.03 | 28.29 | 2,461,353 | -0.12(-0.43%) |
Jun 18, 2014 | 28.78 | 28.79 | 28.30 | 28.41 | 1,837,013 | -0.25(-0.85%) |
Jun 17, 2014 | 28.56 | 28.79 | 28.50 | 28.66 | 1,891,914 | +0.06(+0.20%) |
Jun 16, 2014 | 28.55 | 28.76 | 28.35 | 28.60 | 1,595,605 | +0.02(+0.06%) |
Jun 13, 2014 | 28.91 | 28.97 | 28.50 | 28.58 | 2,938,758 | -0.07(-0.26%) |
Jun 12, 2014 | 28.72 | 28.89 | 28.61 | 28.66 | 2,746,608 | -0.10(-0.34%) |
Jun 11, 2014 | 28.81 | 29.08 | 28.58 | 28.76 | 2,029,722 | -0.14(-0.48%) |
Jun 10, 2014 | 28.93 | 29.18 | 28.77 | 28.90 | 2,353,581 | +0.37(+1.29%) |
Jun 06, 2014 | 28.85 | 29.02 | 28.44 | 28.53 | 2,887,861 | -0.34(-1.19%) |
Jun 05, 2014 | 28.20 | 29.01 | 28.11 | 28.87 | 4,513,385 | +0.74(+2.61%) |
Jun 04, 2014 | 27.90 | 28.27 | 27.90 | 28.14 | 2,188,941 | +0.20(+0.73%) |
Jun 03, 2014 | 27.86 | 28.12 | 27.73 | 27.93 | 2,859,508 | +0.00(+0.00%) |