Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.83 | 27.22 | 26.80 | 27.00 | 55,582,036 | +0.35(+1.32%) |
May 28, 2015 | 26.43 | 26.75 | 26.39 | 26.64 | 34,545,080 | +0.23(+0.89%) |
May 27, 2015 | 26.01 | 26.52 | 25.97 | 26.41 | 38,510,484 | +0.47(+1.83%) |
May 26, 2015 | 26.07 | 26.08 | 25.73 | 25.94 | 36,495,976 | -0.27(-1.03%) |
May 22, 2015 | 26.22 | 26.21 | 26.21 | 26.21 | 26,606,826 | -0.08(-0.30%) |
May 21, 2015 | 26.02 | 26.29 | 25.91 | 26.28 | 27,148,090 | +0.14(+0.54%) |
May 20, 2015 | 25.90 | 26.25 | 25.86 | 26.14 | 27,262,646 | +0.17(+0.66%) |
May 19, 2015 | 26.14 | 26.15 | 25.85 | 25.97 | 27,911,108 | -0.20(-0.78%) |
May 18, 2015 | 25.84 | 26.17 | 25.74 | 26.17 | 30,234,752 | +0.33(+1.27%) |
May 15, 2015 | 25.92 | 25.95 | 25.66 | 25.85 | 21,890,090 | +0.02(+0.06%) |
May 14, 2015 | 25.74 | 25.96 | 25.67 | 25.83 | 26,924,576 | +0.26(+1.01%) |
May 13, 2015 | 25.28 | 25.78 | 25.28 | 25.57 | 26,129,114 | +0.31(+1.21%) |
May 12, 2015 | 25.41 | 25.46 | 25.07 | 25.27 | 31,310,370 | -0.34(-1.35%) |
May 11, 2015 | 25.60 | 25.63 | 25.41 | 25.61 | 23,432,864 | -0.09(-0.34%) |
May 08, 2015 | 25.47 | 25.76 | 25.34 | 25.70 | 34,369,344 | +0.43(+1.72%) |
May 07, 2015 | 25.28 | 25.56 | 25.21 | 25.26 | 27,409,684 | +0.02(+0.08%) |
May 06, 2015 | 25.46 | 25.69 | 25.02 | 25.24 | 40,826,292 | -0.33(-1.29%) |
May 05, 2015 | 25.85 | 25.93 | 25.51 | 25.57 | 38,009,480 | -0.43(-1.66%) |
May 04, 2015 | 25.88 | 26.06 | 25.84 | 26.00 | 27,494,264 | +0.01(+0.03%) |
May 01, 2015 | 25.38 | 26.05 | 25.38 | 25.99 | 34,829,656 | +0.68(+2.67%) |
Apr 30, 2015 | 25.44 | 25.55 | 25.12 | 25.32 | 28,298,304 | -0.26(-1.02%) |
Apr 29, 2015 | 25.33 | 25.67 | 25.32 | 25.58 | 28,046,246 | -0.11(-0.41%) |
Apr 28, 2015 | 25.12 | 25.70 | 25.07 | 25.68 | 38,020,072 | +0.40(+1.60%) |
Apr 27, 2015 | 24.95 | 25.43 | 24.95 | 25.28 | 33,258,904 | +0.33(+1.31%) |
Apr 24, 2015 | 25.21 | 25.26 | 24.91 | 24.95 | 29,261,102 | -0.21(-0.83%) |
Apr 23, 2015 | 24.92 | 25.21 | 24.90 | 25.16 | 30,551,090 | -0.27(-1.07%) |
Apr 22, 2015 | 25.21 | 25.45 | 24.92 | 25.43 | 27,182,886 | +0.21(+0.83%) |
Apr 21, 2015 | 25.61 | 25.64 | 25.11 | 25.22 | 24,456,280 | -0.23(-0.92%) |
Apr 20, 2015 | 25.36 | 25.50 | 25.30 | 25.46 | 26,547,558 | +0.20(+0.80%) |
Apr 17, 2015 | 25.29 | 25.43 | 25.06 | 25.26 | 39,332,428 | -0.31(-1.22%) |
Apr 16, 2015 | 25.55 | 25.66 | 25.43 | 25.57 | 37,156,728 | +0.03(+0.12%) |
Apr 15, 2015 | 25.09 | 25.66 | 24.94 | 25.54 | 78,518,864 | +1.04(+4.26%) |
Apr 14, 2015 | 24.64 | 24.84 | 24.32 | 24.49 | 50,992,092 | -0.19(-0.76%) |
Apr 13, 2015 | 24.74 | 24.93 | 24.66 | 24.68 | 30,197,866 | -0.16(-0.63%) |
Apr 10, 2015 | 24.37 | 24.84 | 24.37 | 24.84 | 36,107,128 | +0.54(+2.21%) |
Apr 09, 2015 | 23.86 | 24.59 | 23.78 | 24.30 | 43,924,268 | -0.05(-0.22%) |
Apr 08, 2015 | 24.29 | 24.55 | 24.16 | 24.35 | 23,463,296 | +0.04(+0.16%) |
Apr 07, 2015 | 24.17 | 24.57 | 24.11 | 24.31 | 29,900,904 | +0.17(+0.71%) |
Apr 06, 2015 | 23.96 | 24.30 | 23.68 | 24.14 | 27,629,240 | +0.18(+0.75%) |
Apr 02, 2015 | 23.96 | 23.96 | 23.96 | 23.96 | 26,882,268 | +0.00(+0.00%) |
Apr 01, 2015 | 24.21 | 24.36 | 23.84 | 23.96 | 40,537,700 | -0.36(-1.47%) |
Mar 31, 2015 | 24.45 | 24.84 | 24.27 | 24.32 | 41,265,988 | -0.15(-0.60%) |
Mar 30, 2015 | 24.63 | 24.97 | 24.35 | 24.47 | 66,067,992 | -0.42(-1.69%) |
Mar 27, 2015 | 23.34 | 25.65 | 23.22 | 24.89 | 94,953,976 | +1.49(+6.38%) |
Mar 26, 2015 | 22.95 | 23.65 | 22.80 | 23.40 | 58,432,620 | +0.15(+0.64%) |
Mar 25, 2015 | 23.96 | 24.02 | 23.23 | 23.25 | 48,455,864 | -0.70(-2.92%) |
Mar 24, 2015 | 24.24 | 24.36 | 23.91 | 23.95 | 36,602,320 | -0.32(-1.31%) |
Mar 23, 2015 | 24.34 | 24.73 | 24.27 | 24.27 | 38,174,800 | -0.09(-0.35%) |
Mar 20, 2015 | 24.10 | 24.59 | 24.06 | 24.35 | 83,280,152 | +0.44(+1.85%) |
Mar 19, 2015 | 23.94 | 24.19 | 23.87 | 23.91 | 35,244,876 | -0.12(-0.49%) |
Mar 18, 2015 | 23.65 | 24.27 | 23.57 | 24.03 | 51,208,696 | +0.23(+0.98%) |
Mar 17, 2015 | 23.79 | 23.90 | 23.65 | 23.79 | 37,558,368 | -0.19(-0.78%) |
Mar 16, 2015 | 24.06 | 24.20 | 23.84 | 23.98 | 42,518,300 | -0.08(-0.32%) |
Mar 13, 2015 | 23.82 | 24.10 | 23.61 | 24.06 | 61,652,604 | +0.10(+0.42%) |
Mar 12, 2015 | 24.12 | 24.58 | 23.79 | 23.96 | 138,071,536 | -1.19(-4.73%) |
Mar 11, 2015 | 24.87 | 25.64 | 24.85 | 25.15 | 63,874,116 | +0.49(+1.99%) |
Mar 10, 2015 | 25.08 | 25.21 | 24.50 | 24.66 | 64,633,108 | -0.79(-3.12%) |
Mar 09, 2015 | 25.82 | 25.88 | 25.26 | 25.45 | 42,500,496 | -0.37(-1.42%) |
Mar 06, 2015 | 26.09 | 26.20 | 25.73 | 25.82 | 41,620,276 | -0.42(-1.60%) |
Mar 05, 2015 | 26.65 | 26.83 | 26.13 | 26.24 | 27,264,318 | -0.30(-1.14%) |
Mar 04, 2015 | 26.34 | 26.76 | 26.25 | 26.54 | 29,529,084 | +0.02(+0.07%) |
Mar 03, 2015 | 26.41 | 26.65 | 26.38 | 26.52 | 35,092,648 | +0.03(+0.10%) |
Mar 02, 2015 | 25.89 | 26.54 | 25.76 | 26.49 | 32,661,548 | +0.63(+2.44%) |
Feb 27, 2015 | 26.16 | 26.17 | 25.83 | 25.86 | 31,404,772 | -0.31(-1.19%) |
Feb 26, 2015 | 26.15 | 26.35 | 26.00 | 26.17 | 33,332,464 | -0.23(-0.87%) |
Feb 25, 2015 | 26.47 | 26.56 | 26.29 | 26.40 | 31,737,516 | -0.36(-1.35%) |
Feb 24, 2015 | 26.14 | 26.83 | 26.06 | 26.76 | 38,058,380 | +0.51(+1.93%) |
Feb 23, 2015 | 26.76 | 26.83 | 26.12 | 26.26 | 32,866,428 | -0.51(-1.89%) |
Feb 20, 2015 | 26.56 | 26.89 | 26.38 | 26.76 | 26,941,370 | +0.16(+0.58%) |
Feb 19, 2015 | 26.64 | 26.77 | 26.49 | 26.61 | 14,164,617 | -0.04(-0.16%) |
Feb 18, 2015 | 26.95 | 27.00 | 26.59 | 26.65 | 25,703,430 | -0.37(-1.35%) |
Feb 17, 2015 | 26.76 | 27.03 | 26.65 | 27.02 | 24,903,272 | +0.29(+1.09%) |
Feb 13, 2015 | 26.64 | 26.73 | 26.73 | 26.73 | 23,190,288 | +0.18(+0.69%) |
Feb 12, 2015 | 26.43 | 26.55 | 26.26 | 26.54 | 25,768,960 | +0.45(+1.71%) |
Feb 11, 2015 | 26.19 | 26.26 | 25.92 | 26.10 | 23,608,554 | -0.12(-0.45%) |
Feb 10, 2015 | 25.82 | 26.24 | 25.71 | 26.21 | 25,968,382 | +0.60(+2.34%) |
Feb 09, 2015 | 25.67 | 25.85 | 25.41 | 25.61 | 36,904,980 | -0.28(-1.10%) |
Feb 06, 2015 | 26.38 | 26.45 | 25.78 | 25.90 | 37,723,892 | -0.50(-1.90%) |
Feb 05, 2015 | 26.20 | 26.44 | 26.02 | 26.40 | 26,338,054 | +0.26(+1.01%) |
Feb 04, 2015 | 26.19 | 26.32 | 26.07 | 26.13 | 32,207,474 | +0.11(+0.42%) |
Feb 03, 2015 | 26.09 | 26.30 | 25.19 | 26.03 | 46,658,584 | +0.04(+0.15%) |
Feb 02, 2015 | 25.53 | 26.06 | 25.21 | 25.99 | 50,121,048 | +0.47(+1.85%) |
Jan 30, 2015 | 26.03 | 26.19 | 25.49 | 25.52 | 50,136,808 | -0.90(-3.42%) |
Jan 29, 2015 | 26.13 | 26.47 | 25.84 | 26.42 | 38,274,776 | +0.34(+1.29%) |
Jan 28, 2015 | 26.62 | 26.80 | 26.04 | 26.08 | 45,216,476 | -0.32(-1.20%) |
Jan 27, 2015 | 26.57 | 26.81 | 26.07 | 26.40 | 75,683,280 | -1.25(-4.52%) |
Jan 26, 2015 | 27.95 | 28.03 | 27.47 | 27.65 | 39,996,720 | -0.49(-1.76%) |
Jan 23, 2015 | 28.54 | 28.60 | 28.10 | 28.15 | 35,514,320 | -0.36(-1.26%) |
Jan 22, 2015 | 28.23 | 28.57 | 27.91 | 28.50 | 41,185,824 | +0.33(+1.18%) |
Jan 21, 2015 | 27.69 | 28.33 | 27.62 | 28.17 | 35,531,256 | +0.30(+1.08%) |
Jan 20, 2015 | 27.88 | 28.16 | 27.47 | 27.87 | 46,482,348 | -0.28(-0.99%) |
Jan 16, 2015 | 27.89 | 28.15 | 28.15 | 28.15 | 81,333,280 | +0.20(+0.72%) |
Jan 15, 2015 | 28.21 | 28.48 | 27.83 | 27.95 | 60,962,360 | -0.12(-0.44%) |
Jan 14, 2015 | 28.06 | 28.50 | 27.73 | 28.07 | 44,347,240 | -0.12(-0.41%) |
Jan 13, 2015 | 28.47 | 28.95 | 28.03 | 28.19 | 40,740,320 | -0.08(-0.27%) |
Jan 12, 2015 | 28.50 | 28.57 | 27.98 | 28.27 | 38,064,792 | -0.12(-0.44%) |
Jan 09, 2015 | 28.40 | 28.66 | 28.11 | 28.39 | 29,588,330 | +0.05(+0.19%) |
Jan 08, 2015 | 28.09 | 28.57 | 28.00 | 28.34 | 41,104,952 | +0.52(+1.86%) |
Jan 07, 2015 | 27.52 | 27.86 | 27.24 | 27.82 | 35,899,044 | +0.57(+2.10%) |
Jan 06, 2015 | 27.86 | 27.98 | 27.23 | 27.25 | 39,934,836 | -0.52(-1.86%) |
Jan 05, 2015 | 27.96 | 28.15 | 27.76 | 27.76 | 42,438,096 | -0.32(-1.13%) |
Jan 02, 2015 | 28.32 | 28.70 | 27.89 | 28.08 | 30,566,062 | +0.05(+0.19%) |
Dec 31, 2014 | 28.29 | 28.03 | 28.03 | 28.03 | 26,406,946 | -0.36(-1.28%) |
Dec 30, 2014 | 28.64 | 28.72 | 28.39 | 28.39 | 19,700,122 | -0.32(-1.13%) |
Dec 29, 2014 | 28.92 | 28.98 | 28.71 | 28.71 | 15,801,501 | -0.29(-0.99%) |
Dec 26, 2014 | 28.98 | 29.15 | 28.98 | 29.00 | 18,176,240 | +0.08(+0.29%) |
Dec 24, 2014 | 28.94 | 28.91 | 28.91 | 28.91 | 15,679,642 | +0.01(+0.03%) |
Dec 23, 2014 | 28.88 | 29.11 | 28.81 | 28.91 | 28,706,382 | +0.17(+0.59%) |
Dec 22, 2014 | 28.10 | 28.78 | 28.10 | 28.74 | 37,801,620 | +0.65(+2.31%) |
Dec 19, 2014 | 28.59 | 28.70 | 27.98 | 28.09 | 99,428,512 | -0.50(-1.76%) |
Dec 18, 2014 | 28.38 | 28.59 | 28.13 | 28.59 | 41,528,268 | +0.60(+2.15%) |
Dec 17, 2014 | 27.51 | 28.06 | 27.28 | 27.99 | 40,921,392 | +0.53(+1.91%) |
Dec 16, 2014 | 27.69 | 28.19 | 27.46 | 27.46 | 40,354,460 | -0.28(-1.00%) |
Dec 15, 2014 | 28.10 | 28.41 | 27.72 | 27.74 | 39,631,640 | -0.24(-0.84%) |
Dec 12, 2014 | 28.15 | 28.44 | 27.97 | 27.98 | 37,968,696 | -0.37(-1.29%) |
Dec 11, 2014 | 28.19 | 28.74 | 28.14 | 28.34 | 32,487,104 | +0.22(+0.77%) |
Dec 10, 2014 | 28.52 | 28.59 | 28.03 | 28.13 | 35,606,348 | -0.36(-1.27%) |
Dec 09, 2014 | 28.32 | 28.64 | 28.03 | 28.49 | 36,868,696 | -0.24(-0.83%) |
Dec 08, 2014 | 28.93 | 29.14 | 28.52 | 28.73 | 36,429,284 | -0.36(-1.25%) |
Dec 05, 2014 | 29.01 | 29.27 | 28.98 | 29.09 | 26,580,458 | +0.16(+0.56%) |
Dec 04, 2014 | 28.88 | 28.93 | 28.61 | 28.93 | 30,294,984 | +0.02(+0.08%) |
Dec 03, 2014 | 29.10 | 29.26 | 28.89 | 28.91 | 39,695,224 | -0.13(-0.45%) |
Dec 02, 2014 | 28.71 | 29.04 | 28.71 | 29.04 | 36,719,484 | +0.33(+1.16%) |
Dec 01, 2014 | 28.74 | 29.05 | 28.50 | 28.71 | 40,006,092 | -0.06(-0.21%) |
Nov 28, 2014 | 28.61 | 29.11 | 28.53 | 28.77 | 24,768,826 | +0.27(+0.95%) |
Nov 26, 2014 | 28.09 | 28.50 | 28.50 | 28.50 | 31,154,438 | +0.45(+1.60%) |
Nov 25, 2014 | 28.08 | 28.17 | 27.92 | 28.05 | 37,665,640 | +0.05(+0.19%) |
Nov 24, 2014 | 27.72 | 28.13 | 27.68 | 28.00 | 43,140,156 | +0.51(+1.85%) |
Nov 21, 2014 | 27.79 | 28.16 | 27.42 | 27.49 | 73,446,744 | -0.28(-1.00%) |
Nov 20, 2014 | 26.37 | 27.78 | 26.26 | 27.76 | 80,264,480 | +1.24(+4.66%) |
Nov 19, 2014 | 26.79 | 26.87 | 26.45 | 26.53 | 27,567,042 | -0.28(-1.04%) |
Nov 18, 2014 | 26.40 | 26.95 | 26.38 | 26.81 | 39,718,172 | +0.36(+1.37%) |
Nov 17, 2014 | 26.12 | 26.45 | 26.07 | 26.44 | 22,848,182 | +0.22(+0.85%) |
Nov 14, 2014 | 26.06 | 26.23 | 25.76 | 26.22 | 23,443,044 | +0.21(+0.80%) |
Nov 13, 2014 | 25.76 | 26.15 | 25.75 | 26.01 | 34,243,148 | +0.23(+0.90%) |
Nov 12, 2014 | 25.66 | 25.81 | 25.49 | 25.78 | 29,593,320 | +0.05(+0.21%) |
Nov 11, 2014 | 25.76 | 25.90 | 25.64 | 25.72 | 25,478,534 | +0.04(+0.15%) |
Nov 10, 2014 | 25.82 | 25.86 | 25.55 | 25.69 | 39,679,068 | -0.25(-0.95%) |
Nov 07, 2014 | 26.24 | 26.26 | 25.63 | 25.93 | 35,744,080 | -0.19(-0.71%) |
Nov 06, 2014 | 26.02 | 26.44 | 25.80 | 26.12 | 32,682,584 | +0.05(+0.18%) |
Nov 05, 2014 | 26.30 | 26.33 | 25.95 | 26.07 | 44,935,156 | -0.43(-1.62%) |
Nov 04, 2014 | 26.28 | 26.68 | 26.24 | 26.50 | 45,202,228 | +0.18(+0.67%) |
Nov 03, 2014 | 25.94 | 26.45 | 25.93 | 26.32 | 37,344,720 | +0.23(+0.88%) |
Oct 31, 2014 | 25.89 | 26.09 | 25.46 | 26.09 | 67,891,352 | +1.10(+4.39%) |
Oct 30, 2014 | 25.76 | 25.79 | 24.86 | 25.00 | 71,956,368 | -1.03(-3.95%) |
Oct 29, 2014 | 25.90 | 26.06 | 25.71 | 26.03 | 32,082,368 | +0.14(+0.53%) |
Oct 28, 2014 | 25.50 | 25.89 | 25.50 | 25.89 | 28,490,090 | +0.41(+1.63%) |
Oct 27, 2014 | 25.38 | 25.55 | 25.14 | 25.47 | 30,957,214 | +0.02(+0.06%) |
Oct 24, 2014 | 25.10 | 25.57 | 24.99 | 25.46 | 36,252,680 | +0.38(+1.50%) |
Oct 23, 2014 | 25.10 | 25.25 | 25.01 | 25.08 | 29,006,034 | +0.32(+1.30%) |
Oct 22, 2014 | 25.06 | 25.22 | 24.72 | 24.76 | 34,832,936 | -0.26(-1.04%) |
Oct 21, 2014 | 24.30 | 25.03 | 24.23 | 25.02 | 43,374,428 | +0.79(+3.26%) |
Oct 20, 2014 | 23.82 | 24.32 | 23.73 | 24.23 | 39,780,596 | +0.15(+0.64%) |
Oct 17, 2014 | 23.94 | 24.21 | 23.76 | 24.08 | 48,881,684 | +0.41(+1.72%) |
Oct 16, 2014 | 23.70 | 24.15 | 23.59 | 23.67 | 62,280,764 | -0.33(-1.36%) |
Oct 15, 2014 | 23.43 | 24.28 | 22.75 | 24.00 | 120,309,056 | -0.66(-2.69%) |
Oct 14, 2014 | 24.54 | 25.06 | 24.33 | 24.66 | 89,455,504 | +0.51(+2.13%) |
Oct 13, 2014 | 24.34 | 24.84 | 24.16 | 24.15 | 54,888,380 | -0.34(-1.38%) |
Oct 10, 2014 | 25.03 | 25.21 | 23.40 | 24.48 | 105,464,296 | -1.31(-5.09%) |
Oct 09, 2014 | 26.20 | 26.42 | 25.76 | 25.80 | 36,740,288 | -0.50(-1.90%) |
Oct 08, 2014 | 25.70 | 26.37 | 25.43 | 26.29 | 45,566,604 | +0.61(+2.39%) |
Oct 07, 2014 | 26.12 | 26.12 | 25.64 | 25.68 | 33,850,884 | -0.49(-1.88%) |
Oct 06, 2014 | 26.20 | 26.45 | 25.99 | 26.17 | 31,700,382 | +0.06(+0.24%) |
Oct 03, 2014 | 25.83 | 26.22 | 25.68 | 26.11 | 33,671,964 | +0.39(+1.52%) |
Oct 02, 2014 | 26.06 | 26.09 | 25.52 | 25.72 | 42,894,780 | -0.36(-1.38%) |
Oct 01, 2014 | 26.55 | 26.68 | 25.96 | 26.08 | 45,733,736 | -0.64(-2.38%) |
Sep 30, 2014 | 26.78 | 26.85 | 26.40 | 26.72 | 45,975,004 | -0.06(-0.23%) |
Sep 29, 2014 | 26.13 | 26.85 | 26.04 | 26.78 | 37,796,236 | +0.49(+1.87%) |
Sep 26, 2014 | 26.29 | 26.36 | 25.80 | 26.29 | 33,735,380 | +0.09(+0.35%) |
Sep 25, 2014 | 26.61 | 26.69 | 25.99 | 26.19 | 45,154,248 | -0.47(-1.76%) |
Sep 24, 2014 | 26.39 | 26.74 | 26.37 | 26.66 | 24,540,882 | +0.25(+0.96%) |
Sep 23, 2014 | 26.63 | 26.63 | 26.38 | 26.41 | 33,484,036 | -0.22(-0.84%) |
Sep 22, 2014 | 26.68 | 26.88 | 26.51 | 26.63 | 33,167,980 | -0.08(-0.32%) |
Sep 19, 2014 | 26.98 | 27.02 | 26.72 | 26.72 | 61,075,388 | -0.27(-1.00%) |
Sep 18, 2014 | 26.95 | 26.98 | 26.75 | 26.98 | 31,038,788 | +0.15(+0.54%) |
Sep 17, 2014 | 26.78 | 27.01 | 26.65 | 26.84 | 34,250,740 | +0.04(+0.14%) |
Sep 16, 2014 | 26.45 | 26.92 | 26.45 | 26.80 | 27,209,710 | +0.30(+1.13%) |
Sep 15, 2014 | 26.63 | 26.68 | 26.26 | 26.50 | 29,245,032 | -0.06(-0.23%) |
Sep 12, 2014 | 26.78 | 26.78 | 26.47 | 26.56 | 34,843,496 | -0.31(-1.14%) |
Sep 11, 2014 | 26.69 | 26.87 | 26.49 | 26.87 | 28,609,600 | +0.00(+0.00%) |
Sep 10, 2014 | 26.74 | 26.95 | 26.60 | 26.87 | 26,020,406 | +0.08(+0.32%) |
Sep 09, 2014 | 27.08 | 27.08 | 26.74 | 26.78 | 29,109,740 | -0.32(-1.19%) |
Sep 08, 2014 | 26.82 | 27.28 | 26.76 | 27.11 | 32,402,206 | +0.25(+0.94%) |
Sep 05, 2014 | 26.79 | 26.95 | 26.72 | 26.85 | 27,164,806 | +0.07(+0.27%) |
Sep 04, 2014 | 26.49 | 26.92 | 26.49 | 26.78 | 36,016,364 | +0.26(+0.97%) |
Sep 03, 2014 | 26.72 | 26.76 | 26.43 | 26.52 | 34,758,936 | +0.00(+0.00%) |
Sep 02, 2014 | 26.67 | 26.78 | 26.42 | 26.52 | 41,831,604 | -0.27(-1.00%) |
Aug 29, 2014 | 26.71 | 26.79 | 26.79 | 26.79 | 42,102,008 | +0.21(+0.78%) |
Aug 28, 2014 | 26.55 | 26.71 | 26.55 | 26.59 | 24,644,958 | -0.11(-0.40%) |
Aug 27, 2014 | 26.77 | 26.81 | 26.59 | 26.69 | 22,376,556 | -0.01(-0.03%) |
Aug 26, 2014 | 26.69 | 26.89 | 26.62 | 26.70 | 25,629,568 | -0.01(-0.03%) |
Aug 25, 2014 | 26.92 | 26.97 | 26.59 | 26.71 | 24,261,018 | -0.10(-0.37%) |
Aug 22, 2014 | 27.01 | 27.01 | 26.78 | 26.81 | 27,628,310 | -0.16(-0.60%) |
Aug 21, 2014 | 26.44 | 27.00 | 26.43 | 26.97 | 48,436,056 | +0.50(+1.88%) |
Aug 20, 2014 | 26.26 | 26.48 | 26.22 | 26.47 | 35,374,548 | +0.12(+0.47%) |
Aug 19, 2014 | 26.47 | 26.47 | 26.28 | 26.35 | 38,165,400 | -0.05(-0.20%) |
Aug 18, 2014 | 26.29 | 26.45 | 26.07 | 26.40 | 35,493,932 | +0.18(+0.70%) |
Aug 15, 2014 | 26.16 | 26.23 | 25.87 | 26.22 | 37,252,776 | +0.18(+0.68%) |
Aug 14, 2014 | 26.12 | 26.26 | 25.89 | 26.04 | 33,173,870 | -0.12(-0.47%) |
Aug 13, 2014 | 25.50 | 26.20 | 25.50 | 26.16 | 47,290,464 | +0.74(+2.93%) |
Aug 12, 2014 | 25.25 | 25.43 | 25.07 | 25.42 | 32,339,036 | +0.08(+0.33%) |
Aug 11, 2014 | 25.18 | 25.50 | 25.17 | 25.33 | 36,131,568 | +0.32(+1.29%) |
Aug 08, 2014 | 25.15 | 25.32 | 24.97 | 25.01 | 46,255,500 | -0.06(-0.24%) |
Aug 07, 2014 | 25.27 | 25.43 | 24.97 | 25.07 | 36,260,920 | -0.13(-0.50%) |
Aug 06, 2014 | 25.01 | 25.47 | 24.85 | 25.20 | 36,394,816 | +0.02(+0.08%) |
Aug 05, 2014 | 26.12 | 25.92 | 25.01 | 25.18 | 64,831,032 | -0.77(-2.97%) |
Aug 04, 2014 | 25.75 | 25.98 | 25.57 | 25.95 | 35,492,140 | +0.23(+0.90%) |
Aug 01, 2014 | 25.72 | 25.94 | 25.62 | 25.72 | 43,916,848 | -0.11(-0.43%) |
Jul 31, 2014 | 25.98 | 26.10 | 25.77 | 25.83 | 46,329,212 | -0.35(-1.34%) |
Jul 30, 2014 | 26.15 | 26.35 | 25.94 | 26.18 | 43,012,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.12 | 26.20 | 25.98 | 26.06 | 34,299,808 | -0.03(-0.12%) |
Jul 28, 2014 | 26.09 | 26.16 | 25.82 | 26.09 | 40,637,972 | -0.02(-0.06%) |
Jul 25, 2014 | 26.03 | 26.20 | 25.86 | 26.10 | 41,478,364 | +0.00(+0.00%) |
Jul 24, 2014 | 26.20 | 26.43 | 25.99 | 26.10 | 43,533,480 | -0.19(-0.72%) |
Jul 23, 2014 | 26.43 | 26.46 | 26.14 | 26.30 | 34,103,832 | -0.22(-0.83%) |
Jul 22, 2014 | 26.04 | 26.55 | 25.97 | 26.52 | 56,242,688 | +0.56(+2.14%) |
Jul 21, 2014 | 25.57 | 26.09 | 25.56 | 25.96 | 42,054,564 | +0.27(+1.07%) |
Jul 18, 2014 | 25.76 | 25.77 | 25.45 | 25.69 | 61,048,608 | +0.00(+0.00%) |
Jul 17, 2014 | 26.07 | 26.19 | 25.63 | 25.69 | 92,432,920 | -0.72(-2.74%) |
Jul 16, 2014 | 25.39 | 26.48 | 25.31 | 26.41 | 178,098,528 | +2.24(+9.27%) |
Jul 15, 2014 | 24.07 | 24.24 | 23.75 | 24.17 | 78,364,952 | +0.17(+0.70%) |
Jul 14, 2014 | 23.94 | 24.07 | 23.89 | 24.00 | 31,735,296 | +0.18(+0.77%) |
Jul 11, 2014 | 23.83 | 23.97 | 23.66 | 23.82 | 26,310,312 | -0.01(-0.03%) |
Jul 10, 2014 | 23.32 | 23.88 | 23.20 | 23.83 | 42,420,500 | +0.28(+1.20%) |
Jul 09, 2014 | 23.51 | 23.61 | 23.39 | 23.54 | 37,133,380 | +0.08(+0.32%) |
Jul 08, 2014 | 23.63 | 23.69 | 23.40 | 23.47 | 48,625,816 | -0.18(-0.77%) |
Jul 07, 2014 | 23.70 | 23.78 | 23.57 | 23.65 | 29,122,930 | -0.08(-0.35%) |
Jul 03, 2014 | 23.69 | 23.73 | 23.73 | 23.73 | 26,814,632 | +0.12(+0.52%) |
Jul 02, 2014 | 23.62 | 23.67 | 23.48 | 23.61 | 21,958,474 | +0.00(+0.00%) |
Jul 01, 2014 | 23.62 | 23.70 | 23.53 | 23.61 | 37,020,404 | +0.06(+0.26%) |
Jun 30, 2014 | 23.53 | 23.63 | 23.37 | 23.55 | 28,206,612 | -0.02(-0.10%) |
Jun 27, 2014 | 23.53 | 23.63 | 23.40 | 23.57 | 40,379,536 | +0.11(+0.49%) |
Jun 26, 2014 | 23.48 | 23.55 | 23.33 | 23.46 | 35,048,000 | -0.08(-0.32%) |
Jun 25, 2014 | 23.23 | 23.63 | 23.20 | 23.54 | 57,914,128 | +0.29(+1.25%) |
Jun 24, 2014 | 22.99 | 23.50 | 22.93 | 23.25 | 70,026,344 | +0.21(+0.89%) |
Jun 23, 2014 | 22.94 | 23.10 | 22.75 | 23.04 | 34,746,688 | +0.02(+0.10%) |
Jun 20, 2014 | 22.92 | 23.02 | 22.89 | 23.02 | 52,257,760 | +0.08(+0.37%) |
Jun 19, 2014 | 22.84 | 22.93 | 22.78 | 22.93 | 35,626,072 | +0.12(+0.53%) |
Jun 18, 2014 | 22.77 | 22.85 | 22.61 | 22.81 | 45,139,244 | -0.02(-0.07%) |
Jun 17, 2014 | 22.77 | 22.94 | 22.74 | 22.83 | 37,329,388 | -0.05(-0.20%) |
Jun 16, 2014 | 22.65 | 22.98 | 22.61 | 22.87 | 47,566,668 | +0.11(+0.47%) |
Jun 13, 2014 | 22.67 | 22.91 | 22.53 | 22.77 | 160,321,920 | +1.46(+6.83%) |
Jun 12, 2014 | 21.23 | 21.42 | 21.17 | 21.31 | 37,874,208 | +0.02(+0.11%) |
Jun 11, 2014 | 21.45 | 21.50 | 21.19 | 21.29 | 36,320,224 | -0.24(-1.10%) |
Jun 10, 2014 | 21.23 | 21.59 | 21.13 | 21.52 | 44,562,044 | +0.05(+0.25%) |
Jun 06, 2014 | 21.17 | 21.50 | 21.14 | 21.47 | 45,652,680 | +0.39(+1.84%) |
Jun 05, 2014 | 21.01 | 21.08 | 20.91 | 21.08 | 34,810,852 | +0.05(+0.22%) |
Jun 04, 2014 | 20.97 | 21.16 | 20.96 | 21.04 | 28,350,190 | -0.05(-0.22%) |
Jun 03, 2014 | 20.75 | 21.11 | 20.67 | 21.08 | 43,594,256 | +0.30(+1.47%) |