Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.10 | 43.34 | 42.69 | 43.11 | 11,328,176 | +0.12(+0.29%) |
May 28, 2015 | 43.01 | 43.10 | 42.68 | 42.99 | 7,080,010 | +0.18(+0.43%) |
May 27, 2015 | 42.35 | 42.90 | 42.24 | 42.80 | 7,488,659 | +0.62(+1.48%) |
May 26, 2015 | 42.63 | 42.94 | 42.05 | 42.18 | 8,882,036 | -0.53(-1.24%) |
May 22, 2015 | 42.59 | 42.71 | 42.71 | 42.71 | 7,059,928 | +0.12(+0.29%) |
May 21, 2015 | 42.27 | 42.69 | 42.13 | 42.59 | 6,127,249 | +0.25(+0.59%) |
May 20, 2015 | 42.57 | 42.68 | 41.84 | 42.34 | 6,803,094 | -0.32(-0.76%) |
May 19, 2015 | 42.71 | 42.91 | 42.28 | 42.66 | 8,407,087 | +0.20(+0.47%) |
May 18, 2015 | 42.02 | 42.56 | 41.95 | 42.46 | 10,845,632 | +0.32(+0.75%) |
May 15, 2015 | 42.14 | 42.19 | 41.81 | 42.15 | 7,251,554 | +0.20(+0.48%) |
May 14, 2015 | 41.47 | 41.98 | 41.21 | 41.95 | 8,846,023 | +0.80(+1.95%) |
May 13, 2015 | 41.36 | 41.61 | 41.01 | 41.15 | 5,938,326 | -0.10(-0.24%) |
May 12, 2015 | 40.78 | 41.48 | 40.66 | 41.24 | 7,073,007 | +0.17(+0.42%) |
May 11, 2015 | 41.24 | 41.67 | 40.97 | 41.07 | 6,083,058 | -0.23(-0.56%) |
May 08, 2015 | 41.48 | 41.84 | 41.04 | 41.30 | 7,279,450 | +0.36(+0.87%) |
May 07, 2015 | 40.44 | 41.11 | 40.42 | 40.95 | 6,845,717 | +0.35(+0.86%) |
May 06, 2015 | 41.22 | 41.24 | 40.30 | 40.60 | 9,681,491 | -0.39(-0.96%) |
May 05, 2015 | 41.44 | 41.53 | 40.95 | 40.99 | 12,884,351 | -0.73(-1.75%) |
May 04, 2015 | 41.60 | 42.12 | 41.58 | 41.72 | 9,059,744 | +0.13(+0.31%) |
May 01, 2015 | 41.31 | 41.70 | 41.09 | 41.59 | 7,153,493 | +0.59(+1.43%) |
Apr 30, 2015 | 41.88 | 41.92 | 40.88 | 41.01 | 10,266,832 | -0.88(-2.11%) |
Apr 29, 2015 | 41.70 | 42.14 | 41.52 | 41.89 | 8,659,021 | +0.03(+0.08%) |
Apr 28, 2015 | 41.85 | 42.02 | 41.36 | 41.86 | 10,714,518 | -0.22(-0.51%) |
Apr 27, 2015 | 42.85 | 42.96 | 41.98 | 42.07 | 13,568,289 | -0.80(-1.87%) |
Apr 24, 2015 | 42.45 | 43.08 | 41.87 | 42.88 | 26,944,056 | +1.99(+4.88%) |
Apr 23, 2015 | 40.15 | 41.11 | 39.93 | 40.88 | 19,132,432 | +0.91(+2.27%) |
Apr 22, 2015 | 40.11 | 40.20 | 39.68 | 39.98 | 8,759,924 | -0.03(-0.07%) |
Apr 21, 2015 | 39.99 | 40.10 | 39.72 | 40.01 | 7,507,688 | +0.33(+0.83%) |
Apr 20, 2015 | 39.62 | 39.80 | 39.45 | 39.67 | 5,885,920 | +0.29(+0.74%) |
Apr 17, 2015 | 39.62 | 39.70 | 39.20 | 39.39 | 9,116,250 | -0.52(-1.30%) |
Apr 16, 2015 | 39.89 | 40.10 | 39.83 | 39.90 | 6,422,751 | +0.09(+0.22%) |
Apr 15, 2015 | 40.37 | 40.37 | 39.81 | 39.82 | 6,241,084 | -0.13(-0.33%) |
Apr 14, 2015 | 40.13 | 40.29 | 39.67 | 39.95 | 7,196,313 | -0.17(-0.41%) |
Apr 13, 2015 | 40.16 | 40.44 | 40.01 | 40.11 | 9,878,591 | +0.27(+0.69%) |
Apr 10, 2015 | 40.20 | 40.20 | 39.60 | 39.84 | 8,032,002 | +0.17(+0.44%) |
Apr 09, 2015 | 39.41 | 39.69 | 39.08 | 39.67 | 8,594,999 | +0.29(+0.72%) |
Apr 08, 2015 | 38.81 | 39.40 | 38.81 | 39.38 | 8,254,716 | +0.48(+1.23%) |
Apr 07, 2015 | 39.04 | 39.27 | 38.86 | 38.90 | 6,474,051 | -0.19(-0.48%) |
Apr 06, 2015 | 38.81 | 39.20 | 38.65 | 39.09 | 7,325,318 | +0.05(+0.14%) |
Apr 02, 2015 | 38.63 | 39.14 | 38.55 | 39.03 | 21,432,034 | +0.57(+1.47%) |
Apr 01, 2015 | 38.99 | 39.08 | 38.28 | 38.47 | 34,157,292 | -0.69(-1.77%) |
Mar 31, 2015 | 39.56 | 39.78 | 39.16 | 39.16 | 21,080,920 | -0.53(-1.33%) |
Mar 30, 2015 | 39.72 | 39.91 | 39.49 | 39.69 | 16,516,426 | +0.38(+0.96%) |
Mar 27, 2015 | 39.29 | 39.68 | 39.18 | 39.32 | 19,329,214 | -0.00(-0.01%) |
Mar 26, 2015 | 39.43 | 39.60 | 38.73 | 39.32 | 25,014,278 | -0.29(-0.72%) |
Mar 25, 2015 | 40.58 | 40.73 | 39.60 | 39.60 | 23,957,064 | -0.89(-2.20%) |
Mar 24, 2015 | 40.16 | 40.66 | 40.01 | 40.49 | 18,664,224 | +0.23(+0.56%) |
Mar 23, 2015 | 40.48 | 40.49 | 39.99 | 40.27 | 19,311,320 | -0.04(-0.09%) |
Mar 20, 2015 | 40.73 | 40.90 | 40.12 | 40.30 | 41,980,480 | -0.12(-0.31%) |
Mar 19, 2015 | 40.01 | 41.02 | 39.86 | 40.43 | 53,249,044 | +0.79(+2.00%) |
Mar 18, 2015 | 38.87 | 39.94 | 38.60 | 39.63 | 37,312,004 | +0.60(+1.54%) |
Mar 17, 2015 | 38.77 | 39.07 | 38.71 | 39.03 | 13,321,087 | +0.14(+0.36%) |
Mar 16, 2015 | 38.87 | 39.13 | 38.77 | 38.89 | 16,377,141 | +0.31(+0.81%) |
Mar 13, 2015 | 38.33 | 39.03 | 38.33 | 38.58 | 14,110,370 | -0.04(-0.10%) |
Mar 12, 2015 | 38.03 | 38.68 | 37.98 | 38.62 | 17,641,348 | +0.81(+2.14%) |
Mar 11, 2015 | 38.10 | 38.45 | 37.72 | 37.81 | 19,794,466 | -0.31(-0.82%) |
Mar 10, 2015 | 38.11 | 38.42 | 37.95 | 38.12 | 14,695,078 | -0.36(-0.92%) |
Mar 09, 2015 | 38.21 | 38.51 | 38.08 | 38.48 | 14,472,125 | +0.34(+0.89%) |
Mar 06, 2015 | 38.58 | 38.75 | 38.00 | 38.14 | 16,478,219 | -0.58(-1.51%) |
Mar 05, 2015 | 38.58 | 38.86 | 38.48 | 38.72 | 14,142,290 | +0.24(+0.61%) |
Mar 04, 2015 | 38.79 | 38.95 | 38.05 | 38.48 | 18,800,124 | -0.39(-1.00%) |
Mar 03, 2015 | 38.91 | 38.96 | 38.54 | 38.87 | 18,325,684 | -0.10(-0.24%) |
Mar 02, 2015 | 38.60 | 39.10 | 38.60 | 38.97 | 19,217,012 | +0.31(+0.79%) |
Feb 27, 2015 | 39.20 | 39.20 | 38.57 | 38.66 | 20,937,282 | -0.44(-1.12%) |
Feb 26, 2015 | 39.00 | 39.21 | 38.91 | 39.10 | 16,483,056 | +0.12(+0.31%) |
Feb 25, 2015 | 38.58 | 39.22 | 38.56 | 38.98 | 19,634,384 | +0.34(+0.87%) |
Feb 24, 2015 | 38.57 | 38.87 | 38.53 | 38.65 | 15,325,731 | -0.05(-0.14%) |
Feb 23, 2015 | 38.81 | 38.84 | 38.49 | 38.70 | 14,157,282 | +0.03(+0.07%) |
Feb 20, 2015 | 38.65 | 38.74 | 38.45 | 38.67 | 15,624,614 | +0.14(+0.36%) |
Feb 19, 2015 | 38.52 | 38.78 | 38.46 | 38.53 | 14,772,942 | +0.07(+0.18%) |
Feb 18, 2015 | 38.21 | 38.60 | 38.05 | 38.46 | 15,819,516 | +0.40(+1.05%) |
Feb 17, 2015 | 37.95 | 38.14 | 37.74 | 38.06 | 15,444,703 | +0.19(+0.49%) |
Feb 13, 2015 | 38.04 | 38.04 | 37.59 | 37.87 | 14,773,910 | -0.10(-0.27%) |
Feb 12, 2015 | 37.67 | 38.02 | 37.26 | 37.98 | 17,404,854 | +0.43(+1.15%) |
Feb 11, 2015 | 37.70 | 37.96 | 37.51 | 37.55 | 15,638,155 | -0.16(-0.43%) |
Feb 10, 2015 | 36.96 | 37.79 | 36.94 | 37.71 | 30,153,324 | +0.98(+2.66%) |
Feb 09, 2015 | 36.60 | 36.89 | 36.45 | 36.73 | 16,713,263 | -0.07(-0.20%) |
Feb 06, 2015 | 37.01 | 37.09 | 36.67 | 36.80 | 18,947,148 | -0.26(-0.71%) |
Feb 05, 2015 | 36.69 | 37.12 | 36.69 | 37.07 | 18,374,530 | +0.39(+1.06%) |
Feb 04, 2015 | 36.39 | 36.98 | 36.39 | 36.68 | 27,800,466 | +0.09(+0.24%) |
Feb 03, 2015 | 36.38 | 36.59 | 35.95 | 36.59 | 22,373,662 | +0.34(+0.94%) |
Feb 02, 2015 | 36.13 | 36.30 | 35.38 | 36.26 | 33,101,010 | +0.19(+0.53%) |
Jan 30, 2015 | 36.50 | 36.65 | 36.01 | 36.07 | 24,440,596 | -0.63(-1.71%) |
Jan 29, 2015 | 36.26 | 36.79 | 36.08 | 36.69 | 30,278,440 | +0.61(+1.69%) |
Jan 28, 2015 | 36.55 | 36.91 | 36.05 | 36.08 | 29,034,372 | -0.32(-0.87%) |
Jan 27, 2015 | 36.17 | 36.76 | 36.03 | 36.40 | 26,682,636 | +0.09(+0.25%) |
Jan 26, 2015 | 36.30 | 36.47 | 36.02 | 36.31 | 34,216,932 | -0.04(-0.11%) |
Jan 23, 2015 | 35.64 | 36.55 | 35.62 | 36.35 | 92,485,176 | +2.26(+6.62%) |
Jan 22, 2015 | 33.52 | 34.13 | 33.33 | 34.09 | 58,036,224 | +0.60(+1.78%) |
Jan 21, 2015 | 33.40 | 33.63 | 33.18 | 33.49 | 26,318,590 | +0.03(+0.09%) |
Jan 20, 2015 | 33.29 | 33.57 | 33.10 | 33.47 | 26,061,816 | +0.25(+0.76%) |
Jan 16, 2015 | 32.66 | 33.28 | 32.55 | 33.21 | 21,880,624 | +0.42(+1.29%) |
Jan 15, 2015 | 33.21 | 33.33 | 32.63 | 32.79 | 19,723,046 | -0.35(-1.04%) |
Jan 14, 2015 | 32.98 | 33.28 | 32.80 | 33.14 | 22,548,528 | -0.19(-0.56%) |
Jan 13, 2015 | 33.57 | 33.84 | 33.02 | 33.32 | 26,795,732 | +0.26(+0.80%) |
Jan 12, 2015 | 33.08 | 33.30 | 32.89 | 33.06 | 24,321,676 | +0.18(+0.55%) |
Jan 09, 2015 | 33.37 | 33.59 | 32.60 | 32.88 | 66,879,632 | -1.11(-3.27%) |
Jan 08, 2015 | 33.92 | 34.32 | 33.80 | 33.99 | 31,964,702 | +0.54(+1.61%) |
Jan 07, 2015 | 32.86 | 33.47 | 32.72 | 33.45 | 23,620,766 | +0.80(+2.46%) |
Jan 06, 2015 | 33.10 | 33.12 | 32.37 | 32.65 | 18,601,298 | -0.27(-0.81%) |
Jan 05, 2015 | 33.02 | 33.24 | 32.75 | 32.91 | 28,210,658 | -0.64(-1.92%) |
Jan 02, 2015 | 33.84 | 34.19 | 33.33 | 33.56 | 16,712,142 | -0.25(-0.74%) |
Dec 31, 2014 | 33.87 | 34.33 | 33.79 | 33.81 | 18,506,646 | +0.11(+0.32%) |
Dec 30, 2014 | 33.82 | 34.15 | 33.70 | 33.70 | 12,749,864 | -0.24(-0.72%) |
Dec 29, 2014 | 33.65 | 34.01 | 33.58 | 33.94 | 11,641,223 | +0.23(+0.67%) |
Dec 26, 2014 | 33.55 | 33.95 | 33.53 | 33.72 | 11,043,702 | +0.23(+0.69%) |
Dec 24, 2014 | 33.57 | 33.73 | 33.45 | 33.49 | 6,314,500 | -0.07(-0.20%) |
Dec 23, 2014 | 33.58 | 33.81 | 33.43 | 33.55 | 19,774,498 | +0.37(+1.11%) |
Dec 22, 2014 | 32.90 | 33.19 | 32.87 | 33.19 | 18,405,684 | +0.45(+1.38%) |
Dec 19, 2014 | 33.05 | 33.08 | 32.72 | 32.73 | 42,336,616 | -0.24(-0.74%) |
Dec 18, 2014 | 33.60 | 33.64 | 32.66 | 32.98 | 42,673,480 | -0.17(-0.51%) |
Dec 17, 2014 | 32.60 | 33.21 | 32.32 | 33.14 | 24,661,936 | +0.54(+1.66%) |
Dec 16, 2014 | 33.16 | 33.41 | 32.60 | 32.60 | 33,933,464 | -0.73(-2.18%) |
Dec 15, 2014 | 33.90 | 33.99 | 33.25 | 33.33 | 39,528,124 | -0.97(-2.83%) |
Dec 12, 2014 | 34.09 | 34.60 | 34.02 | 34.30 | 22,241,274 | +0.05(+0.16%) |
Dec 11, 2014 | 34.16 | 34.62 | 34.06 | 34.25 | 24,381,378 | +0.19(+0.56%) |
Dec 10, 2014 | 34.16 | 34.63 | 34.01 | 34.06 | 24,503,698 | -0.15(-0.45%) |
Dec 09, 2014 | 34.23 | 34.32 | 33.87 | 34.21 | 21,176,802 | -0.32(-0.92%) |
Dec 08, 2014 | 34.69 | 34.69 | 34.24 | 34.53 | 28,566,938 | +0.09(+0.28%) |
Dec 05, 2014 | 33.99 | 34.58 | 33.96 | 34.43 | 35,890,572 | +0.93(+2.78%) |
Dec 04, 2014 | 33.21 | 33.91 | 33.12 | 33.50 | 33,975,208 | +0.35(+1.04%) |
Dec 03, 2014 | 33.14 | 33.27 | 32.99 | 33.16 | 27,185,504 | +0.04(+0.12%) |
Dec 02, 2014 | 33.25 | 33.31 | 33.00 | 33.12 | 18,581,882 | -0.20(-0.59%) |
Dec 01, 2014 | 33.37 | 33.58 | 33.22 | 33.31 | 20,938,474 | -0.15(-0.44%) |
Nov 28, 2014 | 33.14 | 33.64 | 33.13 | 33.46 | 16,422,361 | +0.62(+1.89%) |
Nov 26, 2014 | 33.01 | 33.09 | 32.72 | 32.84 | 15,039,471 | -0.21(-0.64%) |
Nov 25, 2014 | 33.19 | 33.34 | 32.98 | 33.05 | 19,703,144 | -0.13(-0.38%) |
Nov 24, 2014 | 32.92 | 33.30 | 32.84 | 33.18 | 22,877,140 | +0.31(+0.95%) |
Nov 21, 2014 | 32.60 | 32.93 | 32.46 | 32.86 | 34,045,104 | +0.64(+1.99%) |
Nov 20, 2014 | 32.00 | 32.40 | 31.99 | 32.22 | 15,258,384 | +0.16(+0.49%) |
Nov 19, 2014 | 31.91 | 32.17 | 31.89 | 32.06 | 12,695,985 | +0.10(+0.32%) |
Nov 18, 2014 | 31.99 | 32.14 | 31.86 | 31.96 | 13,968,690 | -0.11(-0.33%) |
Nov 17, 2014 | 32.11 | 32.33 | 31.99 | 32.07 | 14,316,718 | -0.12(-0.37%) |
Nov 14, 2014 | 32.17 | 32.26 | 32.03 | 32.19 | 14,656,980 | +0.09(+0.30%) |
Nov 13, 2014 | 32.22 | 32.34 | 31.90 | 32.09 | 16,605,840 | +0.02(+0.05%) |
Nov 12, 2014 | 31.90 | 32.14 | 31.84 | 32.08 | 12,892,570 | +0.05(+0.15%) |
Nov 11, 2014 | 32.07 | 32.22 | 31.83 | 32.03 | 12,615,895 | +0.03(+0.10%) |
Nov 10, 2014 | 31.99 | 32.10 | 31.80 | 31.99 | 15,909,784 | +0.07(+0.23%) |
Nov 07, 2014 | 31.86 | 32.04 | 31.68 | 31.92 | 20,102,804 | +0.14(+0.44%) |
Nov 06, 2014 | 31.58 | 31.82 | 31.46 | 31.78 | 15,029,459 | +0.32(+1.03%) |
Nov 05, 2014 | 31.60 | 31.76 | 31.43 | 31.46 | 18,042,076 | -0.02(-0.07%) |
Nov 04, 2014 | 31.03 | 31.57 | 30.98 | 31.48 | 25,393,528 | +0.25(+0.80%) |
Nov 03, 2014 | 31.17 | 31.30 | 30.97 | 31.23 | 25,849,246 | +0.22(+0.71%) |
Oct 31, 2014 | 30.88 | 31.49 | 30.74 | 31.01 | 87,463,888 | -0.72(-2.28%) |
Oct 30, 2014 | 31.26 | 31.78 | 31.23 | 31.73 | 32,628,976 | +0.32(+1.02%) |
Oct 29, 2014 | 31.64 | 31.87 | 31.28 | 31.41 | 21,433,404 | -0.21(-0.66%) |
Oct 28, 2014 | 31.33 | 31.62 | 31.14 | 31.62 | 19,863,978 | +0.44(+1.42%) |
Oct 27, 2014 | 31.19 | 31.34 | 31.11 | 31.17 | 14,094,139 | +0.07(+0.21%) |
Oct 24, 2014 | 30.73 | 31.15 | 30.51 | 31.11 | 17,932,412 | +0.40(+1.30%) |
Oct 23, 2014 | 30.84 | 30.98 | 30.68 | 30.71 | 16,663,710 | +0.10(+0.32%) |
Oct 22, 2014 | 30.56 | 30.77 | 30.43 | 30.61 | 15,766,407 | +0.10(+0.32%) |
Oct 21, 2014 | 30.78 | 30.85 | 30.42 | 30.51 | 29,966,800 | -0.14(-0.46%) |
Oct 20, 2014 | 30.21 | 30.67 | 30.12 | 30.65 | 19,362,442 | +0.48(+1.58%) |
Oct 17, 2014 | 30.10 | 30.33 | 29.91 | 30.18 | 23,347,910 | +0.37(+1.24%) |
Oct 16, 2014 | 29.21 | 29.90 | 29.04 | 29.81 | 23,731,494 | +0.11(+0.36%) |
Oct 15, 2014 | 29.56 | 29.93 | 29.25 | 29.70 | 33,196,310 | -0.15(-0.49%) |
Oct 14, 2014 | 29.71 | 30.19 | 29.63 | 29.85 | 26,794,802 | +0.23(+0.76%) |
Oct 13, 2014 | 30.45 | 30.55 | 29.55 | 29.62 | 30,288,484 | -0.93(-3.05%) |
Oct 10, 2014 | 30.47 | 31.10 | 30.41 | 30.55 | 25,577,278 | -0.01(-0.03%) |
Oct 09, 2014 | 30.79 | 31.11 | 30.51 | 30.56 | 22,768,392 | -0.32(-1.04%) |
Oct 08, 2014 | 30.46 | 30.95 | 30.21 | 30.88 | 16,360,548 | +0.50(+1.63%) |
Oct 07, 2014 | 30.73 | 30.80 | 30.37 | 30.39 | 15,556,338 | -0.45(-1.46%) |
Oct 06, 2014 | 31.19 | 31.28 | 30.82 | 30.84 | 12,691,890 | -0.30(-0.98%) |
Oct 03, 2014 | 30.69 | 31.23 | 30.68 | 31.14 | 20,054,064 | +0.59(+1.93%) |
Oct 02, 2014 | 30.53 | 30.78 | 30.27 | 30.55 | 20,893,852 | -0.07(-0.21%) |
Oct 01, 2014 | 31.05 | 31.15 | 30.53 | 30.62 | 19,785,994 | -0.35(-1.13%) |
Sep 30, 2014 | 31.01 | 31.12 | 30.78 | 30.96 | 19,007,616 | +0.08(+0.25%) |
Sep 29, 2014 | 30.59 | 30.99 | 30.55 | 30.89 | 15,514,909 | +0.04(+0.13%) |
Sep 26, 2014 | 30.37 | 30.87 | 30.34 | 30.85 | 18,666,436 | +0.43(+1.42%) |
Sep 25, 2014 | 30.85 | 30.89 | 30.40 | 30.41 | 19,522,310 | -0.49(-1.59%) |
Sep 24, 2014 | 30.58 | 30.95 | 30.51 | 30.91 | 20,924,560 | +0.56(+1.84%) |
Sep 23, 2014 | 30.48 | 30.73 | 30.27 | 30.35 | 18,859,934 | -0.26(-0.86%) |
Sep 22, 2014 | 31.21 | 31.21 | 30.50 | 30.61 | 19,153,836 | -0.60(-1.93%) |
Sep 19, 2014 | 31.17 | 31.32 | 31.09 | 31.21 | 29,343,416 | +0.14(+0.45%) |
Sep 18, 2014 | 31.02 | 31.14 | 30.78 | 31.08 | 19,563,252 | +0.16(+0.52%) |
Sep 17, 2014 | 30.92 | 31.11 | 30.82 | 30.92 | 18,218,516 | +0.10(+0.33%) |
Sep 16, 2014 | 30.71 | 30.96 | 30.58 | 30.81 | 19,593,958 | +0.07(+0.23%) |
Sep 15, 2014 | 30.88 | 30.92 | 30.53 | 30.74 | 26,431,202 | -0.23(-0.73%) |
Sep 12, 2014 | 31.12 | 31.21 | 30.75 | 30.97 | 35,616,248 | -0.27(-0.85%) |
Sep 11, 2014 | 31.59 | 31.60 | 31.22 | 31.24 | 22,794,224 | -0.45(-1.41%) |
Sep 10, 2014 | 31.60 | 31.76 | 31.49 | 31.68 | 14,423,621 | +0.04(+0.12%) |
Sep 09, 2014 | 31.78 | 31.90 | 31.59 | 31.65 | 12,464,274 | -0.23(-0.71%) |
Sep 08, 2014 | 31.91 | 31.99 | 31.73 | 31.87 | 10,948,948 | -0.11(-0.36%) |
Sep 05, 2014 | 31.60 | 31.99 | 31.52 | 31.99 | 19,560,814 | +0.32(+1.02%) |
Sep 04, 2014 | 31.51 | 31.75 | 31.50 | 31.66 | 13,990,810 | +0.15(+0.48%) |
Sep 03, 2014 | 31.83 | 31.98 | 31.47 | 31.51 | 16,563,793 | -0.28(-0.89%) |
Sep 02, 2014 | 31.88 | 32.00 | 31.66 | 31.79 | 15,100,132 | -0.14(-0.42%) |
Aug 29, 2014 | 32.04 | 32.05 | 31.81 | 31.93 | 11,350,078 | +0.00(+0.00%) |
Aug 28, 2014 | 31.92 | 32.02 | 31.81 | 31.93 | 9,642,717 | -0.05(-0.14%) |
Aug 27, 2014 | 31.97 | 32.12 | 31.87 | 31.97 | 11,950,067 | +0.05(+0.17%) |
Aug 26, 2014 | 32.01 | 32.18 | 31.91 | 31.92 | 13,407,393 | -0.07(-0.23%) |
Aug 25, 2014 | 31.86 | 32.10 | 31.81 | 31.99 | 13,886,994 | +0.28(+0.89%) |
Aug 22, 2014 | 31.69 | 31.84 | 31.62 | 31.71 | 11,061,050 | -0.08(-0.25%) |
Aug 21, 2014 | 31.93 | 32.08 | 31.76 | 31.79 | 11,726,838 | -0.23(-0.72%) |
Aug 20, 2014 | 32.01 | 32.20 | 31.90 | 32.02 | 11,377,860 | -0.04(-0.12%) |
Aug 19, 2014 | 31.92 | 32.09 | 31.84 | 32.06 | 11,958,353 | +0.22(+0.68%) |
Aug 18, 2014 | 31.67 | 31.95 | 31.67 | 31.84 | 16,646,651 | +0.28(+0.88%) |
Aug 15, 2014 | 31.69 | 31.71 | 31.34 | 31.56 | 19,715,320 | +0.12(+0.38%) |
Aug 14, 2014 | 31.79 | 31.80 | 31.25 | 31.44 | 26,545,254 | -0.25(-0.80%) |
Aug 13, 2014 | 32.05 | 32.05 | 31.65 | 31.69 | 16,901,074 | -0.24(-0.75%) |
Aug 12, 2014 | 31.95 | 32.06 | 31.81 | 31.93 | 11,511,407 | -0.02(-0.06%) |
Aug 11, 2014 | 31.87 | 32.11 | 31.86 | 31.95 | 10,999,150 | +0.10(+0.32%) |
Aug 08, 2014 | 31.44 | 31.87 | 31.40 | 31.85 | 14,517,689 | +0.37(+1.19%) |
Aug 07, 2014 | 31.73 | 31.78 | 31.42 | 31.48 | 13,228,029 | -0.17(-0.54%) |
Aug 06, 2014 | 31.39 | 31.78 | 31.30 | 31.65 | 14,464,075 | +0.14(+0.44%) |
Aug 05, 2014 | 31.67 | 31.79 | 31.36 | 31.51 | 16,314,732 | -0.20(-0.62%) |
Aug 04, 2014 | 31.60 | 31.80 | 31.50 | 31.71 | 15,362,203 | +0.22(+0.71%) |
Aug 01, 2014 | 31.69 | 31.85 | 31.32 | 31.48 | 19,067,168 | -0.29(-0.90%) |
Jul 31, 2014 | 32.11 | 32.19 | 31.70 | 31.77 | 19,918,586 | -0.50(-1.55%) |
Jul 30, 2014 | 32.31 | 32.38 | 32.11 | 32.27 | 21,789,162 | +0.10(+0.32%) |
Jul 29, 2014 | 32.10 | 32.41 | 32.07 | 32.17 | 19,405,094 | +0.12(+0.37%) |
Jul 28, 2014 | 32.23 | 32.31 | 31.97 | 32.05 | 19,593,374 | -0.16(-0.48%) |
Jul 25, 2014 | 32.06 | 32.44 | 31.86 | 32.20 | 46,396,660 | -0.70(-2.13%) |
Jul 24, 2014 | 32.55 | 32.98 | 32.37 | 32.90 | 39,439,092 | +0.54(+1.66%) |
Jul 23, 2014 | 32.11 | 32.42 | 32.06 | 32.37 | 15,746,588 | +0.16(+0.51%) |
Jul 22, 2014 | 32.03 | 32.32 | 31.98 | 32.20 | 15,788,646 | +0.46(+1.46%) |
Jul 21, 2014 | 31.84 | 31.87 | 31.56 | 31.74 | 12,277,341 | -0.13(-0.42%) |
Jul 18, 2014 | 31.78 | 31.96 | 31.59 | 31.87 | 16,491,885 | +0.29(+0.91%) |
Jul 17, 2014 | 31.95 | 32.09 | 31.54 | 31.59 | 20,653,124 | -0.61(-1.89%) |
Jul 16, 2014 | 32.33 | 32.33 | 32.03 | 32.20 | 21,066,362 | -0.07(-0.20%) |
Jul 15, 2014 | 32.17 | 32.37 | 32.09 | 32.26 | 20,308,840 | +0.13(+0.42%) |
Jul 14, 2014 | 32.30 | 32.30 | 32.07 | 32.13 | 11,154,995 | -0.02(-0.05%) |
Jul 11, 2014 | 32.29 | 32.30 | 31.96 | 32.14 | 10,366,174 | -0.10(-0.32%) |
Jul 10, 2014 | 32.15 | 32.33 | 31.98 | 32.25 | 11,541,336 | -0.25(-0.76%) |
Jul 09, 2014 | 32.12 | 32.50 | 32.05 | 32.49 | 19,030,000 | +0.36(+1.13%) |
Jul 08, 2014 | 32.16 | 32.27 | 32.00 | 32.13 | 19,077,438 | -0.05(-0.17%) |
Jul 07, 2014 | 32.22 | 32.46 | 32.15 | 32.18 | 18,201,078 | -0.15(-0.47%) |
Jul 03, 2014 | 32.06 | 32.47 | 31.96 | 32.33 | 16,291,378 | +0.36(+1.11%) |
Jul 02, 2014 | 32.05 | 32.07 | 31.86 | 31.98 | 11,700,763 | +0.05(+0.14%) |
Jul 01, 2014 | 31.85 | 31.98 | 31.74 | 31.93 | 19,711,722 | +0.29(+0.90%) |
Jun 30, 2014 | 31.94 | 31.98 | 31.52 | 31.65 | 23,498,356 | -0.23(-0.72%) |
Jun 27, 2014 | 31.88 | 32.04 | 31.81 | 31.87 | 21,197,914 | -0.05(-0.15%) |
Jun 26, 2014 | 31.90 | 32.03 | 31.68 | 31.92 | 17,075,308 | -0.02(-0.08%) |
Jun 25, 2014 | 31.51 | 31.97 | 31.47 | 31.95 | 19,106,290 | +0.28(+0.89%) |
Jun 24, 2014 | 31.45 | 31.80 | 31.30 | 31.67 | 26,682,982 | +0.29(+0.91%) |
Jun 23, 2014 | 31.36 | 31.60 | 31.16 | 31.38 | 11,687,559 | +0.05(+0.17%) |
Jun 20, 2014 | 31.75 | 31.75 | 31.25 | 31.33 | 30,408,486 | -0.26(-0.82%) |
Jun 19, 2014 | 31.31 | 31.69 | 31.27 | 31.58 | 30,699,464 | +0.68(+2.21%) |
Jun 18, 2014 | 30.75 | 30.95 | 30.51 | 30.90 | 14,149,385 | +0.10(+0.33%) |
Jun 17, 2014 | 30.68 | 30.94 | 30.67 | 30.80 | 14,129,823 | +0.09(+0.29%) |
Jun 16, 2014 | 30.46 | 30.74 | 30.45 | 30.71 | 16,528,563 | +0.16(+0.54%) |
Jun 13, 2014 | 30.21 | 30.63 | 30.07 | 30.55 | 18,849,544 | +0.30(+0.99%) |
Jun 12, 2014 | 30.55 | 30.55 | 30.15 | 30.25 | 17,590,268 | -0.34(-1.12%) |
Jun 11, 2014 | 30.32 | 30.62 | 30.20 | 30.59 | 18,365,396 | +0.08(+0.27%) |
Jun 10, 2014 | 30.77 | 30.85 | 30.39 | 30.51 | 16,238,562 | -0.30(-0.97%) |
Jun 06, 2014 | 30.70 | 30.89 | 30.59 | 30.81 | 15,171,967 | +0.25(+0.82%) |
Jun 05, 2014 | 30.41 | 30.73 | 30.35 | 30.56 | 12,684,222 | +0.02(+0.07%) |
Jun 04, 2014 | 30.31 | 30.55 | 30.12 | 30.54 | 15,883,519 | +0.20(+0.66%) |
Jun 03, 2014 | 30.15 | 30.41 | 30.09 | 30.34 | 16,540,300 | +0.13(+0.45%) |