Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.28 | 34.40 | 33.47 | 33.59 | 3,924,149 | -0.57(-1.67%) |
May 28, 2015 | 34.11 | 34.28 | 34.05 | 34.16 | 1,940,954 | -0.13(-0.38%) |
May 27, 2015 | 34.22 | 34.45 | 34.10 | 34.28 | 2,925,946 | +0.25(+0.74%) |
May 26, 2015 | 34.22 | 34.38 | 33.90 | 34.03 | 3,369,258 | -0.38(-1.09%) |
May 22, 2015 | 34.41 | 34.41 | 34.41 | 34.41 | 2,956,090 | +0.00(+0.00%) |
May 21, 2015 | 34.21 | 34.47 | 34.03 | 34.41 | 3,430,406 | +0.17(+0.49%) |
May 20, 2015 | 34.45 | 34.46 | 34.11 | 34.24 | 3,187,510 | -0.24(-0.71%) |
May 19, 2015 | 34.43 | 34.73 | 34.37 | 34.48 | 4,108,161 | +0.00(+0.00%) |
May 18, 2015 | 34.10 | 34.54 | 33.93 | 34.48 | 2,851,899 | +0.23(+0.66%) |
May 15, 2015 | 34.46 | 34.57 | 33.83 | 34.26 | 4,810,564 | -0.23(-0.65%) |
May 14, 2015 | 34.12 | 34.64 | 34.08 | 34.48 | 6,752,453 | +0.68(+2.02%) |
May 13, 2015 | 33.62 | 33.95 | 33.55 | 33.80 | 3,550,817 | +0.28(+0.84%) |
May 12, 2015 | 33.89 | 33.89 | 33.51 | 33.52 | 2,961,190 | -0.48(-1.40%) |
May 11, 2015 | 33.73 | 34.07 | 33.67 | 34.00 | 4,553,234 | +0.24(+0.71%) |
May 08, 2015 | 33.94 | 34.21 | 33.66 | 33.76 | 5,034,307 | +0.32(+0.94%) |
May 07, 2015 | 33.38 | 33.51 | 33.18 | 33.44 | 9,570,147 | +0.12(+0.37%) |
May 06, 2015 | 32.86 | 33.42 | 32.67 | 33.32 | 10,582,618 | +0.55(+1.69%) |
May 05, 2015 | 34.50 | 34.56 | 32.64 | 32.77 | 16,375,114 | -1.79(-5.19%) |
May 04, 2015 | 34.61 | 34.76 | 34.48 | 34.56 | 3,404,269 | -0.19(-0.54%) |
May 01, 2015 | 34.69 | 34.99 | 34.65 | 34.75 | 3,439,473 | +0.20(+0.58%) |
Apr 30, 2015 | 34.12 | 34.81 | 34.09 | 34.55 | 4,509,731 | +0.42(+1.23%) |
Apr 29, 2015 | 34.28 | 34.73 | 34.02 | 34.13 | 3,580,427 | -0.25(-0.73%) |
Apr 28, 2015 | 34.30 | 34.46 | 33.91 | 34.38 | 4,666,744 | +0.09(+0.26%) |
Apr 27, 2015 | 34.51 | 34.55 | 34.23 | 34.29 | 3,197,966 | -0.23(-0.65%) |
Apr 24, 2015 | 34.03 | 34.54 | 33.80 | 34.52 | 3,884,570 | +0.51(+1.49%) |
Apr 23, 2015 | 34.05 | 34.19 | 33.84 | 34.01 | 3,356,189 | -0.10(-0.30%) |
Apr 22, 2015 | 33.80 | 34.20 | 33.73 | 34.11 | 5,870,933 | +0.33(+0.99%) |
Apr 21, 2015 | 34.86 | 35.02 | 33.65 | 33.78 | 9,535,433 | -1.37(-3.90%) |
Apr 20, 2015 | 35.04 | 35.42 | 34.92 | 35.15 | 4,082,747 | +0.39(+1.11%) |
Apr 17, 2015 | 34.99 | 35.11 | 34.57 | 34.76 | 5,665,615 | -0.40(-1.13%) |
Apr 16, 2015 | 35.19 | 35.47 | 35.07 | 35.16 | 4,911,969 | -0.04(-0.11%) |
Apr 15, 2015 | 35.37 | 35.53 | 35.14 | 35.20 | 4,213,091 | -0.17(-0.49%) |
Apr 14, 2015 | 35.74 | 35.95 | 35.33 | 35.37 | 4,260,599 | -0.40(-1.11%) |
Apr 13, 2015 | 36.21 | 36.32 | 35.67 | 35.77 | 7,032,206 | -0.42(-1.17%) |
Apr 10, 2015 | 35.21 | 36.33 | 35.16 | 36.19 | 7,694,037 | +1.15(+3.28%) |
Apr 09, 2015 | 35.05 | 35.26 | 34.97 | 35.04 | 3,175,034 | +0.00(+0.00%) |
Apr 08, 2015 | 34.70 | 35.12 | 34.61 | 35.04 | 3,234,158 | +0.33(+0.96%) |
Apr 07, 2015 | 34.92 | 35.18 | 34.70 | 34.71 | 2,677,910 | -0.22(-0.63%) |
Apr 06, 2015 | 34.91 | 35.06 | 34.86 | 34.93 | 3,129,502 | -0.23(-0.66%) |
Apr 02, 2015 | 35.28 | 35.16 | 35.16 | 35.16 | 2,270,820 | -0.15(-0.42%) |
Apr 01, 2015 | 35.50 | 35.53 | 34.93 | 35.31 | 3,726,951 | -0.38(-1.06%) |
Mar 31, 2015 | 35.44 | 36.05 | 35.38 | 35.69 | 4,665,494 | +0.18(+0.51%) |
Mar 30, 2015 | 35.13 | 35.62 | 35.13 | 35.51 | 2,685,532 | +0.51(+1.45%) |
Mar 27, 2015 | 34.84 | 35.12 | 34.79 | 35.00 | 3,691,432 | +0.14(+0.39%) |
Mar 26, 2015 | 34.59 | 34.92 | 34.52 | 34.86 | 3,222,775 | +0.20(+0.58%) |
Mar 25, 2015 | 35.09 | 35.10 | 34.64 | 34.66 | 3,965,585 | -0.45(-1.28%) |
Mar 24, 2015 | 35.05 | 35.24 | 34.89 | 35.11 | 2,605,957 | -0.04(-0.11%) |
Mar 23, 2015 | 35.49 | 35.62 | 35.09 | 35.15 | 3,337,567 | -0.44(-1.23%) |
Mar 20, 2015 | 35.06 | 35.67 | 34.94 | 35.59 | 6,533,030 | +0.70(+2.01%) |
Mar 19, 2015 | 35.39 | 35.43 | 34.86 | 34.89 | 3,021,057 | -0.57(-1.60%) |
Mar 18, 2015 | 35.10 | 35.62 | 34.61 | 35.45 | 4,564,317 | +0.26(+0.73%) |
Mar 17, 2015 | 35.08 | 35.40 | 34.85 | 35.20 | 3,685,209 | -0.06(-0.18%) |
Mar 16, 2015 | 35.27 | 35.47 | 35.22 | 35.26 | 3,001,329 | +0.09(+0.26%) |
Mar 13, 2015 | 35.22 | 35.33 | 34.89 | 35.17 | 4,603,534 | -0.11(-0.31%) |
Mar 12, 2015 | 34.95 | 35.32 | 34.69 | 35.28 | 4,445,095 | +0.53(+1.52%) |
Mar 11, 2015 | 34.95 | 35.24 | 34.71 | 34.75 | 4,389,406 | -0.16(-0.46%) |
Mar 10, 2015 | 35.01 | 35.26 | 34.89 | 34.91 | 4,210,257 | -0.49(-1.38%) |
Mar 09, 2015 | 35.70 | 35.87 | 35.40 | 35.40 | 3,695,811 | -0.09(-0.25%) |
Mar 06, 2015 | 35.42 | 35.65 | 35.06 | 35.49 | 7,105,092 | -0.24(-0.68%) |
Mar 05, 2015 | 36.28 | 36.32 | 35.54 | 35.74 | 3,246,442 | -0.43(-1.19%) |
Mar 04, 2015 | 36.30 | 36.34 | 35.87 | 36.17 | 3,475,737 | -0.25(-0.69%) |
Mar 03, 2015 | 36.51 | 36.54 | 36.23 | 36.42 | 3,318,272 | -0.23(-0.61%) |
Mar 02, 2015 | 36.28 | 36.66 | 36.22 | 36.64 | 2,705,878 | +0.37(+1.01%) |
Feb 27, 2015 | 36.62 | 36.64 | 36.27 | 36.28 | 3,494,539 | -0.23(-0.62%) |
Feb 26, 2015 | 36.63 | 37.08 | 36.48 | 36.50 | 4,656,696 | -0.03(-0.09%) |
Feb 25, 2015 | 36.36 | 36.59 | 36.28 | 36.54 | 3,229,410 | +0.03(+0.09%) |
Feb 24, 2015 | 36.56 | 36.81 | 36.23 | 36.50 | 3,967,336 | -0.42(-1.13%) |
Feb 23, 2015 | 36.66 | 37.24 | 36.28 | 36.92 | 8,312,410 | -0.12(-0.31%) |
Feb 20, 2015 | 36.43 | 37.04 | 36.11 | 37.04 | 5,360,341 | +0.48(+1.32%) |
Feb 19, 2015 | 36.40 | 36.73 | 36.26 | 36.55 | 2,909,133 | -0.27(-0.73%) |
Feb 18, 2015 | 36.10 | 36.83 | 35.95 | 36.82 | 3,884,513 | +0.18(+0.49%) |
Feb 17, 2015 | 36.67 | 36.95 | 36.51 | 36.64 | 3,734,218 | -0.21(-0.58%) |
Feb 13, 2015 | 36.67 | 36.86 | 36.86 | 36.86 | 3,295,208 | +0.08(+0.21%) |
Feb 12, 2015 | 36.01 | 36.98 | 36.01 | 36.78 | 5,784,463 | +1.08(+3.03%) |
Feb 11, 2015 | 35.60 | 35.85 | 35.44 | 35.70 | 3,489,268 | +0.23(+0.65%) |
Feb 10, 2015 | 34.70 | 35.50 | 34.61 | 35.47 | 4,655,395 | +0.86(+2.47%) |
Feb 09, 2015 | 34.71 | 34.89 | 34.44 | 34.61 | 2,877,550 | -0.17(-0.50%) |
Feb 06, 2015 | 35.01 | 35.18 | 34.68 | 34.78 | 3,352,059 | -0.31(-0.89%) |
Feb 05, 2015 | 34.91 | 35.17 | 34.64 | 35.10 | 3,490,152 | +0.39(+1.12%) |
Feb 04, 2015 | 34.31 | 34.94 | 34.23 | 34.71 | 4,610,614 | +0.40(+1.17%) |
Feb 03, 2015 | 33.51 | 34.39 | 33.51 | 34.31 | 3,752,086 | +0.61(+1.82%) |
Feb 02, 2015 | 33.81 | 33.95 | 33.34 | 33.69 | 5,911,127 | +0.07(+0.21%) |
Jan 30, 2015 | 33.73 | 33.98 | 33.54 | 33.62 | 4,844,889 | -0.54(-1.59%) |
Jan 29, 2015 | 33.91 | 34.22 | 33.50 | 34.17 | 6,428,576 | +0.22(+0.66%) |
Jan 28, 2015 | 35.11 | 35.43 | 33.90 | 33.94 | 6,871,147 | -0.40(-1.15%) |
Jan 27, 2015 | 34.20 | 34.66 | 33.75 | 34.34 | 5,013,903 | -0.52(-1.50%) |
Jan 26, 2015 | 34.96 | 35.05 | 34.52 | 34.86 | 5,139,361 | +0.34(+0.98%) |
Jan 23, 2015 | 35.08 | 35.17 | 34.49 | 34.52 | 2,876,853 | -0.71(-2.01%) |
Jan 22, 2015 | 35.08 | 35.26 | 34.86 | 35.23 | 4,265,260 | +0.38(+1.08%) |
Jan 21, 2015 | 34.50 | 35.00 | 34.31 | 34.85 | 3,591,329 | +0.23(+0.66%) |
Jan 20, 2015 | 34.77 | 34.93 | 34.25 | 34.62 | 4,484,270 | +0.10(+0.28%) |
Jan 16, 2015 | 34.19 | 34.55 | 34.00 | 34.53 | 4,366,254 | +0.45(+1.33%) |
Jan 15, 2015 | 34.10 | 34.35 | 33.91 | 34.08 | 5,866,176 | -0.03(-0.08%) |
Jan 14, 2015 | 33.57 | 34.19 | 33.52 | 34.10 | 4,471,256 | +0.07(+0.21%) |
Jan 13, 2015 | 34.22 | 34.47 | 33.75 | 34.03 | 6,251,847 | +0.06(+0.17%) |
Jan 12, 2015 | 33.89 | 34.11 | 33.60 | 33.97 | 4,327,885 | +0.10(+0.28%) |
Jan 09, 2015 | 34.21 | 34.22 | 33.72 | 33.88 | 2,396,556 | -0.20(-0.58%) |
Jan 08, 2015 | 33.41 | 34.08 | 33.37 | 34.08 | 4,380,565 | +1.13(+3.43%) |
Jan 07, 2015 | 33.11 | 33.14 | 32.79 | 32.95 | 5,831,027 | -0.06(-0.17%) |
Jan 06, 2015 | 33.66 | 33.96 | 32.93 | 33.00 | 6,052,379 | -0.45(-1.35%) |
Jan 05, 2015 | 33.68 | 33.85 | 33.30 | 33.46 | 6,328,774 | -0.54(-1.58%) |
Jan 02, 2015 | 34.39 | 34.48 | 33.74 | 33.99 | 4,115,285 | -0.22(-0.63%) |
Dec 31, 2014 | 34.79 | 34.21 | 34.21 | 34.21 | 2,323,626 | -0.41(-1.18%) |
Dec 30, 2014 | 34.66 | 34.90 | 34.53 | 34.62 | 2,389,660 | -0.06(-0.17%) |
Dec 29, 2014 | 34.55 | 34.81 | 34.44 | 34.68 | 2,179,482 | +0.02(+0.06%) |
Dec 26, 2014 | 34.75 | 34.75 | 34.45 | 34.66 | 1,873,681 | +0.08(+0.22%) |
Dec 24, 2014 | 34.83 | 34.58 | 34.58 | 34.58 | 1,087,418 | -0.24(-0.70%) |
Dec 23, 2014 | 34.75 | 34.98 | 34.56 | 34.82 | 2,471,026 | +0.26(+0.76%) |
Dec 22, 2014 | 34.47 | 34.77 | 34.40 | 34.56 | 2,864,785 | +0.10(+0.28%) |
Dec 19, 2014 | 34.65 | 34.71 | 34.15 | 34.47 | 6,657,469 | -0.11(-0.31%) |
Dec 18, 2014 | 34.60 | 34.72 | 34.35 | 34.57 | 4,547,529 | +0.44(+1.29%) |
Dec 17, 2014 | 33.52 | 34.25 | 33.42 | 34.13 | 4,839,753 | +0.64(+1.91%) |
Dec 16, 2014 | 33.70 | 34.25 | 33.27 | 33.49 | 6,654,209 | -0.13(-0.38%) |
Dec 15, 2014 | 33.97 | 34.15 | 33.56 | 33.62 | 4,985,021 | -0.31(-0.92%) |
Dec 12, 2014 | 34.52 | 34.77 | 33.92 | 33.94 | 3,737,644 | -0.81(-2.33%) |
Dec 11, 2014 | 34.93 | 35.37 | 34.66 | 34.75 | 3,332,518 | -0.11(-0.31%) |
Dec 10, 2014 | 35.28 | 35.58 | 34.82 | 34.85 | 5,525,090 | -0.42(-1.19%) |
Dec 09, 2014 | 34.45 | 35.30 | 34.45 | 35.28 | 3,658,121 | +0.34(+0.97%) |
Dec 08, 2014 | 35.13 | 35.42 | 34.80 | 34.94 | 4,658,465 | -0.22(-0.64%) |
Dec 05, 2014 | 34.87 | 35.18 | 34.87 | 35.16 | 3,555,553 | +0.19(+0.53%) |
Dec 04, 2014 | 34.66 | 35.21 | 34.63 | 34.98 | 4,214,890 | +0.30(+0.87%) |
Dec 03, 2014 | 34.36 | 34.78 | 34.32 | 34.68 | 3,704,885 | +0.19(+0.56%) |
Dec 02, 2014 | 34.04 | 34.59 | 33.92 | 34.48 | 4,725,697 | +0.68(+2.00%) |
Dec 01, 2014 | 34.27 | 34.32 | 33.64 | 33.81 | 3,912,040 | -0.56(-1.62%) |
Nov 28, 2014 | 34.15 | 34.55 | 34.15 | 34.36 | 1,853,792 | +0.29(+0.84%) |
Nov 26, 2014 | 34.44 | 34.08 | 34.08 | 34.08 | 3,083,550 | -0.36(-1.06%) |
Nov 25, 2014 | 34.32 | 34.61 | 34.20 | 34.44 | 4,292,249 | +0.19(+0.54%) |
Nov 24, 2014 | 34.34 | 34.63 | 34.25 | 34.25 | 4,687,134 | +0.02(+0.06%) |
Nov 21, 2014 | 34.70 | 34.94 | 34.18 | 34.24 | 5,347,131 | -0.08(-0.22%) |
Nov 20, 2014 | 34.44 | 34.63 | 34.25 | 34.31 | 4,881,638 | -0.37(-1.07%) |
Nov 19, 2014 | 34.96 | 35.01 | 34.58 | 34.68 | 6,648,935 | -0.42(-1.20%) |
Nov 18, 2014 | 34.99 | 35.20 | 34.86 | 35.10 | 5,617,528 | +0.09(+0.26%) |
Nov 17, 2014 | 34.82 | 35.09 | 34.79 | 35.01 | 2,587,347 | +0.26(+0.75%) |
Nov 14, 2014 | 34.66 | 34.90 | 34.62 | 34.75 | 4,513,916 | -0.19(-0.53%) |
Nov 13, 2014 | 34.30 | 35.02 | 34.30 | 34.94 | 8,168,135 | +0.68(+1.99%) |
Nov 12, 2014 | 33.98 | 34.32 | 33.93 | 34.25 | 3,804,189 | +0.27(+0.80%) |
Nov 11, 2014 | 34.01 | 34.12 | 33.84 | 33.98 | 4,174,181 | -0.03(-0.07%) |
Nov 10, 2014 | 33.49 | 34.01 | 33.37 | 34.01 | 4,056,193 | +0.50(+1.49%) |
Nov 07, 2014 | 33.35 | 33.57 | 33.30 | 33.51 | 5,417,220 | +0.25(+0.76%) |
Nov 06, 2014 | 33.27 | 33.32 | 32.74 | 33.25 | 5,418,459 | +0.06(+0.17%) |
Nov 05, 2014 | 33.44 | 33.58 | 32.84 | 33.20 | 4,798,189 | -0.14(-0.42%) |
Nov 04, 2014 | 32.18 | 33.68 | 32.18 | 33.34 | 9,339,124 | +1.25(+3.91%) |
Nov 03, 2014 | 32.08 | 32.29 | 31.80 | 32.08 | 4,008,538 | +0.00(+0.00%) |
Oct 31, 2014 | 32.27 | 32.39 | 31.96 | 32.08 | 4,695,963 | +0.20(+0.64%) |
Oct 30, 2014 | 31.06 | 32.37 | 30.55 | 31.88 | 6,618,649 | +0.74(+2.36%) |
Oct 29, 2014 | 31.55 | 31.59 | 30.84 | 31.14 | 8,364,115 | -0.40(-1.27%) |
Oct 28, 2014 | 31.23 | 31.58 | 31.23 | 31.54 | 3,783,109 | +0.51(+1.65%) |
Oct 27, 2014 | 31.31 | 31.64 | 31.64 | 31.03 | 5,336,707 | -0.61(-1.92%) |
Oct 24, 2014 | 31.59 | 31.72 | 31.30 | 31.64 | 3,532,825 | +0.22(+0.69%) |
Oct 23, 2014 | 31.40 | 31.75 | 31.24 | 31.42 | 5,694,685 | +0.44(+1.41%) |
Oct 22, 2014 | 31.68 | 31.78 | 30.98 | 30.98 | 7,131,143 | -0.59(-1.87%) |
Oct 21, 2014 | 30.68 | 31.57 | 30.47 | 31.57 | 9,865,937 | +0.91(+2.96%) |
Oct 20, 2014 | 29.43 | 30.72 | 29.40 | 30.67 | 5,558,637 | +1.10(+3.71%) |
Oct 17, 2014 | 29.43 | 29.87 | 29.30 | 29.57 | 5,831,535 | +0.34(+1.15%) |
Oct 16, 2014 | 28.58 | 29.29 | 28.57 | 29.24 | 7,170,991 | +0.26(+0.90%) |
Oct 15, 2014 | 28.47 | 29.25 | 28.20 | 28.98 | 9,463,926 | +0.30(+1.04%) |
Oct 14, 2014 | 28.93 | 29.08 | 28.57 | 28.68 | 7,211,355 | -0.13(-0.46%) |
Oct 13, 2014 | 29.06 | 29.45 | 28.79 | 28.81 | 5,551,533 | -0.43(-1.47%) |
Oct 10, 2014 | 29.63 | 30.02 | 29.24 | 29.24 | 5,933,900 | -0.53(-1.79%) |
Oct 09, 2014 | 30.40 | 30.58 | 29.73 | 29.77 | 5,347,210 | -0.52(-1.72%) |
Oct 08, 2014 | 29.84 | 30.32 | 29.53 | 30.29 | 6,091,837 | +0.56(+1.88%) |
Oct 07, 2014 | 30.36 | 30.45 | 29.73 | 29.74 | 6,338,492 | -0.29(-0.95%) |
Oct 06, 2014 | 30.31 | 30.41 | 29.91 | 30.02 | 4,918,635 | -0.27(-0.88%) |
Oct 03, 2014 | 29.89 | 30.46 | 29.89 | 30.29 | 5,636,243 | +0.67(+2.27%) |
Oct 02, 2014 | 29.86 | 29.93 | 29.50 | 29.62 | 8,526,459 | -0.30(-1.02%) |
Oct 01, 2014 | 30.16 | 30.32 | 29.78 | 29.92 | 6,994,481 | -0.34(-1.11%) |
Sep 30, 2014 | 30.33 | 30.66 | 30.22 | 30.26 | 5,298,314 | -0.09(-0.29%) |
Sep 29, 2014 | 30.38 | 30.51 | 30.11 | 30.34 | 4,156,793 | -0.23(-0.77%) |
Sep 26, 2014 | 30.30 | 30.69 | 30.30 | 30.58 | 3,432,428 | +0.25(+0.84%) |
Sep 25, 2014 | 30.71 | 30.78 | 30.17 | 30.33 | 5,110,730 | -0.47(-1.52%) |
Sep 24, 2014 | 30.85 | 30.91 | 30.53 | 30.79 | 5,922,047 | -0.01(-0.02%) |
Sep 23, 2014 | 31.04 | 31.11 | 30.75 | 30.80 | 4,620,191 | -0.34(-1.08%) |
Sep 22, 2014 | 31.62 | 31.69 | 31.11 | 31.14 | 8,454,080 | +0.13(+0.41%) |
Sep 19, 2014 | 31.24 | 31.28 | 30.90 | 31.01 | 4,836,824 | -0.04(-0.14%) |
Sep 18, 2014 | 30.83 | 31.09 | 30.81 | 31.05 | 3,611,307 | +0.25(+0.82%) |
Sep 17, 2014 | 31.15 | 31.28 | 30.63 | 30.80 | 5,171,506 | -0.30(-0.98%) |
Sep 16, 2014 | 31.49 | 31.50 | 31.06 | 31.10 | 8,499,204 | -0.46(-1.45%) |
Sep 15, 2014 | 31.54 | 31.86 | 31.39 | 31.56 | 6,931,765 | +0.01(+0.02%) |
Sep 12, 2014 | 31.85 | 31.90 | 31.29 | 31.55 | 9,377,334 | -0.36(-1.13%) |
Sep 11, 2014 | 30.59 | 31.96 | 30.53 | 31.92 | 12,179,565 | +1.28(+4.18%) |
Sep 10, 2014 | 30.78 | 30.83 | 30.28 | 30.64 | 3,724,796 | -0.03(-0.08%) |
Sep 09, 2014 | 30.98 | 31.04 | 30.59 | 30.66 | 3,276,003 | -0.42(-1.37%) |
Sep 08, 2014 | 31.24 | 31.50 | 30.95 | 31.09 | 3,376,332 | -0.16(-0.51%) |
Sep 05, 2014 | 31.09 | 31.24 | 30.72 | 31.24 | 3,696,099 | +0.27(+0.88%) |
Sep 04, 2014 | 31.12 | 31.26 | 30.96 | 30.97 | 4,560,110 | -0.12(-0.39%) |
Sep 03, 2014 | 30.71 | 31.17 | 30.80 | 31.09 | 6,035,158 | +0.38(+1.24%) |
Sep 02, 2014 | 30.65 | 30.85 | 30.50 | 30.71 | 3,629,533 | +0.01(+0.02%) |
Aug 29, 2014 | 30.68 | 30.71 | 30.71 | 30.71 | 3,495,962 | +0.13(+0.41%) |
Aug 28, 2014 | 30.37 | 30.65 | 30.20 | 30.58 | 3,485,064 | +0.07(+0.23%) |
Aug 27, 2014 | 30.29 | 30.55 | 30.29 | 30.51 | 4,254,229 | +0.21(+0.69%) |
Aug 26, 2014 | 29.98 | 30.34 | 29.93 | 30.30 | 4,200,862 | +0.38(+1.27%) |
Aug 25, 2014 | 29.97 | 30.08 | 29.84 | 29.92 | 2,492,495 | +0.06(+0.19%) |
Aug 22, 2014 | 30.14 | 30.17 | 29.82 | 29.86 | 3,488,342 | -0.32(-1.05%) |
Aug 21, 2014 | 29.82 | 30.24 | 29.82 | 30.18 | 3,471,806 | +0.35(+1.19%) |
Aug 20, 2014 | 29.99 | 30.13 | 29.75 | 29.82 | 5,125,982 | -0.32(-1.07%) |
Aug 19, 2014 | 30.19 | 30.64 | 30.12 | 30.15 | 3,857,768 | -0.04(-0.15%) |
Aug 18, 2014 | 30.24 | 30.27 | 30.01 | 30.19 | 5,414,805 | +0.20(+0.68%) |
Aug 15, 2014 | 30.30 | 30.40 | 29.86 | 29.99 | 5,161,677 | -0.32(-1.07%) |
Aug 14, 2014 | 29.89 | 30.46 | 29.89 | 30.31 | 4,605,056 | +0.53(+1.77%) |
Aug 13, 2014 | 30.14 | 30.20 | 29.64 | 29.79 | 5,561,045 | -0.29(-0.95%) |
Aug 12, 2014 | 30.05 | 30.20 | 29.88 | 30.07 | 3,360,751 | -0.18(-0.60%) |
Aug 11, 2014 | 30.24 | 30.35 | 30.06 | 30.25 | 3,825,332 | +0.04(+0.15%) |
Aug 08, 2014 | 29.90 | 30.10 | 29.73 | 30.21 | 3,848,307 | +0.42(+1.39%) |
Aug 07, 2014 | 30.03 | 30.25 | 29.75 | 29.80 | 4,024,523 | -0.25(-0.82%) |
Aug 06, 2014 | 29.93 | 30.20 | 29.81 | 30.04 | 3,365,284 | +0.11(+0.38%) |
Aug 05, 2014 | 29.89 | 30.00 | 29.73 | 29.93 | 5,342,957 | -0.18(-0.59%) |
Aug 04, 2014 | 30.07 | 30.19 | 29.79 | 30.10 | 4,008,297 | +0.25(+0.84%) |
Aug 01, 2014 | 29.86 | 30.07 | 29.73 | 29.85 | 5,075,731 | -0.03(-0.11%) |
Jul 31, 2014 | 30.21 | 30.22 | 29.76 | 29.88 | 6,293,492 | -0.45(-1.49%) |
Jul 30, 2014 | 30.56 | 30.84 | 30.23 | 30.34 | 7,644,416 | -0.40(-1.31%) |
Jul 29, 2014 | 31.49 | 31.49 | 30.74 | 30.74 | 9,721,515 | -0.70(-2.22%) |
Jul 28, 2014 | 31.30 | 31.46 | 31.10 | 31.44 | 8,156,838 | +0.03(+0.10%) |
Jul 25, 2014 | 31.62 | 31.80 | 31.25 | 31.41 | 7,993,242 | -0.46(-1.44%) |
Jul 24, 2014 | 30.30 | 32.70 | 30.29 | 31.86 | 30,637,954 | +1.67(+5.54%) |
Jul 23, 2014 | 29.67 | 30.26 | 29.66 | 30.19 | 8,168,390 | +0.55(+1.87%) |
Jul 22, 2014 | 30.47 | 30.55 | 29.61 | 29.64 | 19,715,512 | -0.78(-2.56%) |
Jul 21, 2014 | 30.63 | 30.79 | 30.34 | 30.42 | 10,590,446 | -0.85(-2.72%) |
Jul 18, 2014 | 31.21 | 31.54 | 31.14 | 31.27 | 5,295,160 | +0.17(+0.55%) |
Jul 17, 2014 | 31.22 | 31.30 | 31.03 | 31.10 | 8,606,892 | -0.42(-1.32%) |
Jul 16, 2014 | 31.44 | 31.54 | 31.02 | 31.51 | 7,095,736 | +0.21(+0.66%) |
Jul 15, 2014 | 31.50 | 31.76 | 31.29 | 31.30 | 3,725,871 | -0.19(-0.60%) |
Jul 14, 2014 | 31.25 | 31.74 | 31.23 | 31.49 | 4,879,828 | -0.01(-0.02%) |
Jul 11, 2014 | 31.36 | 31.61 | 31.29 | 31.50 | 3,655,019 | +0.18(+0.58%) |
Jul 10, 2014 | 31.02 | 31.36 | 30.94 | 31.32 | 5,482,563 | -0.03(-0.10%) |
Jul 09, 2014 | 30.95 | 31.44 | 30.91 | 31.35 | 6,879,825 | +0.50(+1.61%) |
Jul 08, 2014 | 31.11 | 31.18 | 30.80 | 30.85 | 3,905,434 | -0.26(-0.83%) |
Jul 07, 2014 | 31.41 | 31.49 | 30.91 | 31.11 | 5,594,415 | -0.38(-1.20%) |
Jul 03, 2014 | 31.34 | 31.49 | 31.49 | 31.49 | 2,588,857 | +0.26(+0.83%) |
Jul 02, 2014 | 31.70 | 32.07 | 31.20 | 31.23 | 8,443,269 | -0.29(-0.93%) |
Jul 01, 2014 | 31.55 | 31.69 | 31.38 | 31.52 | 9,051,623 | +0.21(+0.67%) |
Jun 30, 2014 | 31.06 | 31.42 | 30.71 | 31.31 | 12,089,291 | +0.88(+2.90%) |
Jun 27, 2014 | 30.15 | 30.49 | 30.14 | 30.43 | 10,928,620 | +0.19(+0.62%) |
Jun 26, 2014 | 30.22 | 30.33 | 30.10 | 30.25 | 3,319,282 | +0.03(+0.10%) |
Jun 25, 2014 | 30.10 | 30.39 | 30.06 | 30.22 | 2,800,118 | +0.09(+0.31%) |
Jun 24, 2014 | 30.15 | 30.40 | 29.95 | 30.12 | 3,931,906 | -0.03(-0.10%) |
Jun 23, 2014 | 30.42 | 30.48 | 30.13 | 30.15 | 6,479,907 | -0.24(-0.80%) |
Jun 20, 2014 | 30.35 | 30.58 | 30.28 | 30.39 | 4,833,336 | +0.11(+0.35%) |
Jun 19, 2014 | 30.25 | 30.38 | 30.20 | 30.29 | 2,714,809 | +0.01(+0.04%) |
Jun 18, 2014 | 30.10 | 30.33 | 29.96 | 30.28 | 3,156,203 | +0.11(+0.35%) |
Jun 17, 2014 | 29.94 | 30.21 | 29.73 | 30.17 | 3,771,115 | +0.09(+0.31%) |
Jun 16, 2014 | 29.80 | 30.16 | 29.79 | 30.08 | 3,768,175 | +0.25(+0.83%) |
Jun 13, 2014 | 29.78 | 29.86 | 29.66 | 29.83 | 2,839,656 | +0.01(+0.02%) |
Jun 12, 2014 | 29.79 | 29.99 | 29.73 | 29.82 | 3,485,917 | -0.04(-0.15%) |
Jun 11, 2014 | 29.78 | 29.98 | 29.78 | 29.87 | 2,922,219 | -0.20(-0.68%) |
Jun 10, 2014 | 29.83 | 30.08 | 29.83 | 30.07 | 4,349,724 | +0.36(+1.21%) |
Jun 06, 2014 | 29.78 | 29.89 | 29.63 | 29.71 | 2,950,953 | +0.02(+0.08%) |
Jun 05, 2014 | 29.46 | 29.77 | 29.30 | 29.69 | 3,061,059 | +0.29(+0.99%) |
Jun 04, 2014 | 29.50 | 29.84 | 29.28 | 29.40 | 4,908,382 | -0.22(-0.75%) |
Jun 03, 2014 | 29.15 | 29.65 | 29.08 | 29.62 | 3,647,750 | +0.37(+1.27%) |