Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.20 | 29.31 | 28.86 | 29.11 | 6,168,040 | +0.06(+0.22%) |
Jun 29, 2015 | 29.23 | 29.52 | 29.04 | 29.04 | 3,600,507 | -0.47(-1.59%) |
Jun 26, 2015 | 29.35 | 29.64 | 29.30 | 29.52 | 4,735,756 | +0.06(+0.22%) |
Jun 25, 2015 | 29.85 | 29.86 | 29.29 | 29.45 | 5,112,591 | -0.38(-1.27%) |
Jun 24, 2015 | 30.09 | 30.48 | 29.76 | 29.83 | 5,199,393 | -0.28(-0.92%) |
Jun 23, 2015 | 30.58 | 30.67 | 30.05 | 30.11 | 6,965,417 | -0.54(-1.78%) |
Jun 22, 2015 | 30.68 | 30.79 | 30.32 | 30.65 | 5,066,200 | +0.09(+0.30%) |
Jun 19, 2015 | 30.82 | 31.02 | 30.53 | 30.56 | 6,819,095 | -0.43(-1.40%) |
Jun 18, 2015 | 31.58 | 31.81 | 30.88 | 30.99 | 6,743,874 | -0.49(-1.55%) |
Jun 17, 2015 | 31.70 | 31.82 | 31.19 | 31.48 | 3,241,801 | +0.02(+0.06%) |
Jun 16, 2015 | 31.27 | 31.53 | 31.14 | 31.46 | 3,015,567 | +0.18(+0.56%) |
Jun 15, 2015 | 31.06 | 31.40 | 30.96 | 31.29 | 2,574,856 | +0.09(+0.30%) |
Jun 12, 2015 | 31.16 | 31.29 | 31.16 | 31.20 | 4,874,365 | -0.16(-0.50%) |
Jun 11, 2015 | 31.43 | 31.56 | 31.21 | 31.35 | 3,951,210 | +0.02(+0.06%) |
Jun 10, 2015 | 31.62 | 31.66 | 30.89 | 31.33 | 5,536,306 | +0.06(+0.18%) |
Jun 09, 2015 | 31.83 | 31.90 | 31.27 | 31.28 | 4,552,160 | +0.07(+0.24%) |
Jun 08, 2015 | 31.23 | 31.39 | 30.96 | 31.20 | 3,552,832 | -0.04(-0.12%) |
Jun 05, 2015 | 31.24 | 31.72 | 31.20 | 31.24 | 7,901,127 | -0.24(-0.76%) |
Jun 04, 2015 | 31.38 | 31.64 | 31.34 | 31.48 | 9,657,742 | -0.03(-0.09%) |
Jun 03, 2015 | 31.45 | 31.68 | 31.30 | 31.51 | 6,414,377 | -0.03(-0.09%) |
Jun 02, 2015 | 31.57 | 31.77 | 31.25 | 31.54 | 4,702,849 | +0.03(+0.09%) |
Jun 01, 2015 | 31.30 | 31.62 | 31.25 | 31.51 | 5,684,934 | +0.17(+0.53%) |
May 29, 2015 | 31.31 | 31.47 | 31.03 | 31.34 | 5,189,259 | +0.10(+0.32%) |
May 28, 2015 | 31.91 | 31.91 | 31.06 | 31.24 | 4,495,416 | -0.72(-2.25%) |
May 27, 2015 | 31.92 | 32.12 | 31.70 | 31.96 | 5,365,223 | -0.06(-0.20%) |
May 26, 2015 | 32.05 | 32.27 | 31.76 | 32.03 | 5,172,995 | -0.37(-1.14%) |
May 22, 2015 | 32.14 | 32.39 | 32.39 | 32.39 | 3,446,187 | +0.10(+0.31%) |
May 21, 2015 | 32.40 | 32.57 | 32.21 | 32.29 | 5,539,269 | +0.04(+0.11%) |
May 20, 2015 | 32.28 | 32.41 | 31.99 | 32.26 | 4,775,439 | -0.05(-0.14%) |
May 19, 2015 | 32.30 | 32.57 | 32.07 | 32.30 | 7,163,218 | -0.14(-0.43%) |
May 18, 2015 | 32.65 | 32.67 | 32.24 | 32.44 | 6,363,430 | -0.23(-0.71%) |
May 15, 2015 | 32.47 | 32.86 | 32.22 | 32.67 | 5,975,926 | +0.07(+0.23%) |
May 14, 2015 | 32.44 | 32.89 | 32.31 | 32.60 | 5,649,972 | +0.18(+0.57%) |
May 13, 2015 | 32.51 | 32.56 | 32.29 | 32.41 | 6,576,591 | -0.01(-0.03%) |
May 12, 2015 | 32.31 | 32.59 | 32.16 | 32.42 | 6,750,904 | +0.15(+0.46%) |
May 11, 2015 | 32.36 | 32.37 | 31.97 | 32.27 | 6,603,457 | -0.08(-0.26%) |
May 08, 2015 | 31.93 | 32.39 | 31.44 | 32.36 | 6,436,885 | +0.75(+2.36%) |
May 07, 2015 | 31.41 | 31.73 | 31.29 | 31.61 | 6,325,151 | +0.12(+0.38%) |
May 06, 2015 | 31.64 | 31.86 | 31.35 | 31.49 | 6,646,685 | +0.15(+0.47%) |
May 05, 2015 | 31.86 | 31.87 | 31.20 | 31.34 | 7,491,031 | -0.32(-1.02%) |
May 04, 2015 | 31.47 | 31.68 | 31.14 | 31.67 | 5,506,334 | +0.37(+1.18%) |
May 01, 2015 | 31.17 | 31.43 | 30.89 | 31.30 | 5,662,102 | +0.10(+0.33%) |
Apr 30, 2015 | 31.20 | 31.58 | 30.44 | 31.20 | 7,228,934 | +0.14(+0.45%) |
Apr 29, 2015 | 30.71 | 31.42 | 30.64 | 31.06 | 6,639,968 | +0.08(+0.27%) |
Apr 28, 2015 | 30.25 | 31.02 | 30.25 | 30.97 | 7,169,655 | +0.79(+2.63%) |
Apr 27, 2015 | 30.38 | 30.79 | 30.13 | 30.18 | 5,079,221 | -0.29(-0.94%) |
Apr 24, 2015 | 30.79 | 30.84 | 29.52 | 30.47 | 9,982,250 | +0.05(+0.15%) |
Apr 23, 2015 | 30.32 | 30.95 | 30.20 | 30.42 | 6,343,278 | +0.21(+0.70%) |
Apr 22, 2015 | 30.26 | 30.57 | 30.04 | 30.21 | 6,517,019 | -0.01(-0.03%) |
Apr 21, 2015 | 30.35 | 30.46 | 30.03 | 30.22 | 5,247,468 | -0.13(-0.43%) |
Apr 20, 2015 | 30.23 | 30.67 | 30.10 | 30.35 | 5,846,878 | +0.03(+0.09%) |
Apr 17, 2015 | 30.20 | 30.58 | 30.04 | 30.32 | 7,576,265 | -0.15(-0.48%) |
Apr 16, 2015 | 30.06 | 30.65 | 29.75 | 30.47 | 7,001,146 | +0.23(+0.76%) |
Apr 15, 2015 | 29.20 | 30.26 | 29.02 | 30.24 | 9,135,395 | +1.18(+4.06%) |
Apr 14, 2015 | 28.56 | 29.08 | 28.55 | 29.06 | 6,349,153 | +0.69(+2.44%) |
Apr 13, 2015 | 28.84 | 28.88 | 28.31 | 28.36 | 3,642,483 | -0.23(-0.81%) |
Apr 10, 2015 | 29.15 | 29.20 | 28.55 | 28.59 | 4,827,399 | -0.53(-1.84%) |
Apr 09, 2015 | 28.44 | 29.23 | 28.25 | 29.13 | 6,058,719 | +0.84(+2.97%) |
Apr 08, 2015 | 28.56 | 28.66 | 28.18 | 28.29 | 2,933,721 | -0.11(-0.39%) |
Apr 07, 2015 | 28.23 | 28.62 | 28.14 | 28.40 | 4,835,726 | +0.28(+0.98%) |
Apr 06, 2015 | 28.47 | 28.50 | 27.75 | 28.12 | 5,788,320 | -0.25(-0.88%) |
Apr 02, 2015 | 27.52 | 28.37 | 28.37 | 28.37 | 5,573,749 | +0.68(+2.47%) |
Apr 01, 2015 | 27.19 | 27.90 | 27.19 | 27.69 | 7,988,864 | +0.45(+1.66%) |
Mar 31, 2015 | 26.72 | 27.51 | 26.54 | 27.24 | 4,454,737 | +0.27(+0.99%) |
Mar 30, 2015 | 26.66 | 27.03 | 26.35 | 26.97 | 4,790,222 | +0.53(+2.02%) |
Mar 27, 2015 | 26.58 | 26.81 | 26.36 | 26.44 | 4,393,305 | -0.30(-1.10%) |
Mar 26, 2015 | 27.41 | 27.53 | 26.46 | 26.73 | 4,678,519 | -0.30(-1.09%) |
Mar 25, 2015 | 26.86 | 27.21 | 26.37 | 27.03 | 6,041,518 | +0.36(+1.35%) |
Mar 24, 2015 | 26.32 | 26.74 | 26.25 | 26.67 | 4,076,383 | +0.38(+1.44%) |
Mar 23, 2015 | 26.43 | 26.50 | 26.10 | 26.29 | 4,472,268 | -0.18(-0.66%) |
Mar 20, 2015 | 26.44 | 26.54 | 26.23 | 26.46 | 5,323,460 | +0.34(+1.31%) |
Mar 19, 2015 | 25.87 | 26.29 | 25.75 | 26.12 | 6,397,331 | -0.15(-0.56%) |
Mar 18, 2015 | 25.51 | 26.42 | 25.37 | 26.27 | 7,450,510 | +0.38(+1.46%) |
Mar 17, 2015 | 26.64 | 26.64 | 25.78 | 25.89 | 6,833,024 | -0.14(-0.53%) |
Mar 16, 2015 | 25.75 | 26.04 | 25.53 | 26.03 | 5,175,700 | +0.09(+0.36%) |
Mar 13, 2015 | 25.46 | 25.98 | 25.10 | 25.94 | 6,420,570 | +0.25(+0.97%) |
Mar 12, 2015 | 25.91 | 26.04 | 25.50 | 25.69 | 5,373,055 | -0.06(-0.25%) |
Mar 11, 2015 | 24.86 | 25.87 | 24.75 | 25.75 | 5,283,543 | +0.94(+3.79%) |
Mar 10, 2015 | 25.23 | 25.59 | 24.81 | 24.81 | 5,550,931 | -0.58(-2.29%) |
Mar 09, 2015 | 25.68 | 25.74 | 25.18 | 25.39 | 9,955,842 | -0.36(-1.40%) |
Mar 06, 2015 | 26.04 | 26.26 | 25.67 | 25.75 | 4,467,531 | -0.55(-2.10%) |
Mar 05, 2015 | 26.31 | 26.51 | 25.65 | 26.31 | 5,850,478 | -0.19(-0.73%) |
Mar 04, 2015 | 27.16 | 26.92 | 26.43 | 26.50 | 6,287,351 | -0.42(-1.58%) |
Mar 03, 2015 | 26.90 | 27.27 | 26.63 | 26.92 | 6,057,136 | +0.04(+0.14%) |
Mar 02, 2015 | 26.75 | 27.06 | 26.47 | 26.89 | 8,238,664 | +0.14(+0.52%) |
Feb 27, 2015 | 26.77 | 27.04 | 26.39 | 26.75 | 7,693,703 | +0.09(+0.35%) |
Feb 26, 2015 | 27.44 | 27.44 | 26.05 | 26.66 | 8,059,266 | -0.93(-3.38%) |
Feb 25, 2015 | 26.21 | 27.68 | 26.20 | 27.59 | 9,289,209 | +1.39(+5.32%) |
Feb 24, 2015 | 25.60 | 26.31 | 25.26 | 26.20 | 7,229,981 | +0.76(+2.97%) |
Feb 23, 2015 | 25.50 | 25.97 | 25.20 | 25.44 | 6,923,038 | -0.44(-1.71%) |
Feb 20, 2015 | 25.49 | 26.64 | 25.45 | 25.88 | 7,614,306 | +0.32(+1.26%) |
Feb 19, 2015 | 24.74 | 25.69 | 24.72 | 25.56 | 6,626,663 | +0.18(+0.69%) |
Feb 18, 2015 | 25.62 | 25.99 | 25.33 | 25.38 | 6,879,570 | -0.52(-1.99%) |
Feb 17, 2015 | 25.75 | 26.00 | 25.56 | 25.90 | 4,259,305 | -0.02(-0.07%) |
Feb 13, 2015 | 26.05 | 25.92 | 25.92 | 25.92 | 4,457,199 | +0.17(+0.64%) |
Feb 12, 2015 | 26.34 | 26.47 | 25.63 | 25.75 | 7,033,767 | -0.16(-0.61%) |
Feb 11, 2015 | 25.59 | 26.44 | 25.50 | 25.91 | 7,845,533 | -0.06(-0.25%) |
Feb 10, 2015 | 25.14 | 26.26 | 24.73 | 25.97 | 11,930,164 | +0.87(+3.45%) |
Feb 09, 2015 | 24.88 | 25.46 | 24.88 | 25.11 | 6,756,743 | +0.36(+1.45%) |
Feb 06, 2015 | 24.78 | 25.16 | 24.63 | 24.75 | 6,598,122 | +0.16(+0.64%) |
Feb 05, 2015 | 24.77 | 25.02 | 24.40 | 24.59 | 7,678,482 | +0.03(+0.11%) |
Feb 04, 2015 | 25.00 | 25.01 | 24.41 | 24.56 | 10,868,068 | -0.81(-3.20%) |
Feb 03, 2015 | 25.55 | 25.62 | 24.95 | 25.38 | 11,553,087 | +0.14(+0.55%) |
Feb 02, 2015 | 24.78 | 25.26 | 24.49 | 25.24 | 6,208,801 | +0.79(+3.25%) |
Jan 30, 2015 | 24.25 | 24.80 | 24.07 | 24.44 | 7,772,775 | -0.07(-0.30%) |
Jan 29, 2015 | 25.10 | 25.18 | 24.28 | 24.52 | 8,796,758 | -0.45(-1.81%) |
Jan 28, 2015 | 25.73 | 25.85 | 23.99 | 24.97 | 19,180,088 | -1.28(-4.88%) |
Jan 27, 2015 | 26.33 | 26.71 | 26.12 | 26.25 | 5,902,723 | -0.21(-0.80%) |
Jan 26, 2015 | 26.26 | 26.64 | 26.21 | 26.46 | 4,913,439 | +0.21(+0.81%) |
Jan 23, 2015 | 26.51 | 26.95 | 26.22 | 26.25 | 6,524,910 | -0.09(-0.35%) |
Jan 22, 2015 | 26.81 | 26.81 | 25.69 | 26.34 | 9,730,529 | -0.41(-1.52%) |
Jan 21, 2015 | 26.86 | 27.04 | 26.50 | 26.75 | 7,483,502 | +0.18(+0.69%) |
Jan 20, 2015 | 26.50 | 26.63 | 25.87 | 26.56 | 6,151,867 | -0.20(-0.76%) |
Jan 16, 2015 | 26.59 | 26.81 | 26.04 | 26.77 | 9,400,849 | +0.24(+0.90%) |
Jan 15, 2015 | 27.20 | 27.74 | 26.39 | 26.53 | 7,301,023 | -0.67(-2.47%) |
Jan 14, 2015 | 27.25 | 27.59 | 26.58 | 27.20 | 8,934,888 | -0.14(-0.51%) |
Jan 13, 2015 | 27.28 | 27.56 | 26.73 | 27.34 | 8,406,826 | +0.28(+1.02%) |
Jan 12, 2015 | 27.22 | 27.50 | 26.91 | 27.06 | 6,873,146 | -0.64(-2.30%) |
Jan 09, 2015 | 26.58 | 28.01 | 26.58 | 27.70 | 10,003,862 | +1.10(+4.12%) |
Jan 08, 2015 | 26.07 | 26.63 | 25.69 | 26.60 | 7,245,648 | +0.53(+2.01%) |
Jan 07, 2015 | 26.26 | 26.35 | 25.73 | 26.08 | 5,862,584 | +0.22(+0.86%) |
Jan 06, 2015 | 26.10 | 26.47 | 25.37 | 25.86 | 8,679,836 | -0.37(-1.41%) |
Jan 05, 2015 | 27.23 | 27.58 | 26.20 | 26.22 | 7,991,874 | -1.52(-5.48%) |
Jan 02, 2015 | 27.16 | 28.00 | 27.11 | 27.74 | 4,434,511 | +0.45(+1.66%) |
Dec 31, 2014 | 27.13 | 27.29 | 27.29 | 27.29 | 4,210,589 | -0.15(-0.54%) |
Dec 30, 2014 | 27.37 | 27.67 | 26.90 | 27.44 | 4,429,841 | -0.08(-0.30%) |
Dec 29, 2014 | 27.75 | 28.02 | 27.25 | 27.52 | 7,598,694 | -0.02(-0.07%) |
Dec 26, 2014 | 28.09 | 28.33 | 27.48 | 27.54 | 4,876,425 | -0.30(-1.09%) |
Dec 24, 2014 | 28.07 | 27.85 | 27.85 | 27.85 | 4,511,105 | -0.36(-1.27%) |
Dec 23, 2014 | 28.33 | 28.68 | 27.88 | 28.21 | 7,920,418 | +0.06(+0.23%) |
Dec 22, 2014 | 28.46 | 28.88 | 27.74 | 28.14 | 8,010,759 | -1.15(-3.93%) |
Dec 19, 2014 | 30.07 | 30.32 | 28.32 | 29.29 | 12,813,203 | -0.61(-2.03%) |
Dec 18, 2014 | 30.26 | 30.49 | 28.77 | 29.90 | 9,604,540 | +0.72(+2.46%) |
Dec 17, 2014 | 28.12 | 29.59 | 27.98 | 29.18 | 9,256,014 | +1.33(+4.76%) |
Dec 16, 2014 | 27.06 | 28.96 | 27.02 | 27.86 | 8,338,224 | +0.39(+1.41%) |
Dec 15, 2014 | 27.86 | 28.26 | 27.45 | 27.47 | 7,030,828 | -0.27(-0.96%) |
Dec 12, 2014 | 26.78 | 28.08 | 26.77 | 27.74 | 8,235,933 | +0.52(+1.90%) |
Dec 11, 2014 | 27.11 | 27.65 | 27.03 | 27.22 | 6,167,288 | +0.02(+0.07%) |
Dec 10, 2014 | 27.51 | 27.54 | 26.92 | 27.20 | 7,621,435 | -0.78(-2.80%) |
Dec 09, 2014 | 27.34 | 28.40 | 27.33 | 27.98 | 6,732,403 | +0.19(+0.70%) |
Dec 08, 2014 | 27.89 | 28.21 | 27.53 | 27.79 | 8,145,188 | -0.61(-2.14%) |
Dec 05, 2014 | 28.72 | 28.80 | 27.86 | 28.40 | 6,465,345 | -0.27(-0.93%) |
Dec 04, 2014 | 28.64 | 29.20 | 28.39 | 28.67 | 7,326,164 | -0.24(-0.83%) |
Dec 03, 2014 | 29.39 | 29.63 | 28.71 | 28.91 | 6,509,107 | -0.06(-0.19%) |
Dec 02, 2014 | 30.33 | 30.70 | 28.86 | 28.96 | 12,058,783 | -1.64(-5.36%) |
Dec 01, 2014 | 30.21 | 30.94 | 29.80 | 30.60 | 9,458,488 | +0.15(+0.48%) |
Nov 28, 2014 | 29.62 | 31.35 | 29.47 | 30.45 | 6,675,612 | -0.35(-1.14%) |
Nov 26, 2014 | 31.31 | 30.80 | 30.80 | 30.80 | 4,208,961 | -0.72(-2.28%) |
Nov 25, 2014 | 31.89 | 32.12 | 31.24 | 31.52 | 6,488,941 | -0.39(-1.21%) |
Nov 24, 2014 | 31.55 | 31.99 | 31.36 | 31.91 | 6,005,759 | +0.17(+0.52%) |
Nov 21, 2014 | 32.47 | 32.48 | 31.56 | 31.75 | 7,063,201 | -0.25(-0.78%) |
Nov 20, 2014 | 31.33 | 32.30 | 31.33 | 31.99 | 6,648,668 | +0.62(+1.97%) |
Nov 19, 2014 | 31.04 | 31.80 | 30.83 | 31.38 | 6,245,947 | +0.71(+2.31%) |
Nov 18, 2014 | 30.81 | 31.38 | 30.51 | 30.67 | 4,529,382 | -0.24(-0.78%) |
Nov 17, 2014 | 30.95 | 31.44 | 30.80 | 30.91 | 5,695,903 | -0.08(-0.27%) |
Nov 14, 2014 | 30.34 | 31.20 | 30.20 | 30.99 | 5,635,674 | +0.85(+2.81%) |
Nov 13, 2014 | 30.39 | 30.65 | 29.72 | 30.14 | 6,713,325 | -0.71(-2.30%) |
Nov 12, 2014 | 30.68 | 31.16 | 30.47 | 30.85 | 4,438,993 | -0.11(-0.36%) |
Nov 11, 2014 | 30.29 | 31.09 | 30.29 | 30.96 | 3,689,400 | +0.36(+1.17%) |
Nov 10, 2014 | 31.16 | 31.52 | 30.40 | 30.60 | 6,973,099 | -0.39(-1.25%) |
Nov 07, 2014 | 30.25 | 31.16 | 30.23 | 30.99 | 9,352,297 | +0.85(+2.81%) |
Nov 06, 2014 | 29.04 | 30.15 | 28.91 | 30.14 | 5,642,444 | +0.89(+3.06%) |
Nov 05, 2014 | 28.73 | 29.45 | 28.56 | 29.25 | 6,419,191 | +0.92(+3.25%) |
Nov 04, 2014 | 28.03 | 28.49 | 27.53 | 28.33 | 5,565,260 | -0.06(-0.19%) |
Nov 03, 2014 | 28.96 | 29.25 | 28.25 | 28.38 | 4,875,829 | -0.27(-0.93%) |
Oct 31, 2014 | 28.24 | 28.67 | 27.75 | 28.65 | 6,882,701 | +0.65(+2.34%) |
Oct 30, 2014 | 28.93 | 28.97 | 27.82 | 27.99 | 9,278,262 | -1.11(-3.83%) |
Oct 29, 2014 | 29.39 | 29.83 | 28.80 | 29.11 | 8,056,317 | -0.03(-0.09%) |
Oct 28, 2014 | 28.31 | 29.26 | 27.99 | 29.14 | 5,132,738 | +0.99(+3.54%) |
Oct 27, 2014 | 28.08 | 28.77 | 28.77 | 28.14 | 5,510,362 | -0.63(-2.18%) |
Oct 24, 2014 | 29.50 | 30.20 | 27.68 | 28.77 | 9,209,318 | -0.19(-0.67%) |
Oct 23, 2014 | 28.25 | 29.23 | 28.21 | 28.96 | 6,720,200 | +0.88(+3.12%) |
Oct 22, 2014 | 29.15 | 29.29 | 28.04 | 28.09 | 7,200,957 | -0.91(-3.15%) |
Oct 21, 2014 | 28.91 | 29.11 | 28.29 | 29.00 | 6,400,965 | +0.61(+2.14%) |
Oct 20, 2014 | 28.40 | 28.69 | 28.35 | 28.39 | 6,376,927 | -0.12(-0.42%) |
Oct 17, 2014 | 29.21 | 29.45 | 27.98 | 28.51 | 9,403,992 | -0.21(-0.74%) |
Oct 16, 2014 | 27.33 | 28.90 | 27.28 | 28.72 | 11,201,623 | +0.81(+2.90%) |
Oct 15, 2014 | 25.75 | 28.06 | 25.56 | 27.91 | 12,206,114 | +1.68(+6.39%) |
Oct 14, 2014 | 26.48 | 27.05 | 25.93 | 26.23 | 10,221,113 | -0.05(-0.18%) |
Oct 13, 2014 | 26.94 | 27.42 | 26.24 | 26.28 | 7,604,258 | -0.75(-2.76%) |
Oct 10, 2014 | 27.47 | 27.78 | 26.82 | 27.03 | 9,345,423 | -0.46(-1.68%) |
Oct 09, 2014 | 28.56 | 28.62 | 27.36 | 27.49 | 10,123,097 | -1.36(-4.73%) |
Oct 08, 2014 | 28.52 | 28.87 | 27.88 | 28.85 | 7,898,556 | +0.18(+0.61%) |
Oct 07, 2014 | 28.67 | 29.18 | 28.45 | 28.68 | 6,246,510 | -0.10(-0.35%) |
Oct 06, 2014 | 28.70 | 28.96 | 28.49 | 28.78 | 4,773,482 | -0.04(-0.13%) |
Oct 03, 2014 | 29.03 | 29.04 | 28.55 | 28.81 | 5,561,088 | -0.22(-0.76%) |
Oct 02, 2014 | 29.05 | 29.33 | 28.70 | 29.03 | 9,143,281 | -0.27(-0.91%) |
Oct 01, 2014 | 30.07 | 30.38 | 29.27 | 29.30 | 7,553,452 | -0.81(-2.69%) |
Sep 30, 2014 | 30.31 | 30.70 | 29.87 | 30.11 | 7,463,410 | -0.29(-0.97%) |
Sep 29, 2014 | 29.45 | 30.42 | 29.32 | 30.41 | 9,225,156 | +0.79(+2.68%) |
Sep 26, 2014 | 28.90 | 29.67 | 28.89 | 29.61 | 7,159,641 | +0.66(+2.29%) |
Sep 25, 2014 | 29.43 | 29.52 | 28.82 | 28.95 | 8,738,668 | -0.62(-2.09%) |
Sep 24, 2014 | 28.53 | 29.70 | 28.33 | 29.57 | 14,697,540 | +0.47(+1.61%) |
Sep 23, 2014 | 29.93 | 30.01 | 29.09 | 29.10 | 8,734,305 | -0.85(-2.83%) |
Sep 22, 2014 | 30.36 | 30.40 | 29.66 | 29.95 | 4,853,652 | -0.42(-1.40%) |
Sep 19, 2014 | 30.68 | 30.81 | 30.32 | 30.37 | 4,567,904 | -0.21(-0.69%) |
Sep 18, 2014 | 31.16 | 31.16 | 30.40 | 30.58 | 6,351,818 | -0.52(-1.66%) |
Sep 17, 2014 | 31.23 | 31.45 | 31.02 | 31.10 | 3,442,989 | +0.01(+0.03%) |
Sep 16, 2014 | 30.55 | 31.31 | 30.54 | 31.09 | 3,508,355 | +0.49(+1.60%) |
Sep 15, 2014 | 30.36 | 30.81 | 30.22 | 30.60 | 3,808,077 | +0.19(+0.64%) |
Sep 12, 2014 | 30.66 | 30.78 | 30.21 | 30.41 | 4,627,093 | -0.41(-1.32%) |
Sep 11, 2014 | 30.82 | 30.87 | 30.47 | 30.81 | 5,253,105 | -0.36(-1.15%) |
Sep 10, 2014 | 30.90 | 31.25 | 30.56 | 31.17 | 3,149,088 | +0.08(+0.27%) |
Sep 09, 2014 | 30.96 | 31.39 | 30.86 | 31.09 | 3,595,680 | +0.28(+0.90%) |
Sep 08, 2014 | 31.20 | 31.25 | 30.56 | 30.81 | 4,181,948 | -0.55(-1.76%) |
Sep 05, 2014 | 30.85 | 31.52 | 30.80 | 31.37 | 5,230,935 | +0.22(+0.71%) |
Sep 04, 2014 | 31.17 | 31.41 | 30.98 | 31.14 | 8,142,001 | +0.05(+0.15%) |
Sep 03, 2014 | 30.85 | 31.22 | 30.59 | 31.10 | 4,750,734 | +0.38(+1.23%) |
Sep 02, 2014 | 31.24 | 31.24 | 30.44 | 30.72 | 4,506,806 | -0.17(-0.57%) |
Aug 29, 2014 | 30.68 | 30.90 | 30.90 | 30.90 | 4,024,103 | +0.16(+0.51%) |
Aug 28, 2014 | 30.29 | 30.77 | 30.23 | 30.74 | 3,245,233 | +0.42(+1.40%) |
Aug 27, 2014 | 30.71 | 30.73 | 30.20 | 30.32 | 4,271,623 | -0.34(-1.11%) |
Aug 26, 2014 | 31.02 | 31.14 | 30.65 | 30.66 | 2,775,765 | -0.19(-0.63%) |
Aug 25, 2014 | 30.51 | 30.97 | 30.43 | 30.85 | 3,041,664 | +0.45(+1.48%) |
Aug 22, 2014 | 30.55 | 30.63 | 30.19 | 30.40 | 4,458,693 | -0.46(-1.49%) |
Aug 21, 2014 | 30.74 | 30.97 | 30.37 | 30.86 | 3,791,822 | +0.14(+0.45%) |
Aug 20, 2014 | 30.24 | 30.80 | 30.03 | 30.72 | 4,699,586 | +0.33(+1.09%) |
Aug 19, 2014 | 30.71 | 30.81 | 30.34 | 30.39 | 5,860,554 | -0.18(-0.60%) |
Aug 18, 2014 | 30.54 | 30.72 | 30.12 | 30.57 | 6,012,928 | +0.16(+0.51%) |
Aug 15, 2014 | 30.59 | 30.99 | 30.04 | 30.42 | 5,053,074 | -0.16(-0.51%) |
Aug 14, 2014 | 30.57 | 30.95 | 30.32 | 30.57 | 3,854,154 | +0.15(+0.48%) |
Aug 13, 2014 | 30.91 | 30.97 | 30.36 | 30.43 | 3,622,739 | -0.48(-1.55%) |
Aug 12, 2014 | 31.43 | 31.64 | 30.87 | 30.90 | 3,399,176 | -0.50(-1.58%) |
Aug 11, 2014 | 31.67 | 31.78 | 31.34 | 31.40 | 3,796,344 | -0.06(-0.20%) |
Aug 08, 2014 | 30.91 | 31.53 | 30.72 | 31.47 | 4,176,072 | +0.78(+2.55%) |
Aug 07, 2014 | 31.04 | 31.11 | 30.49 | 30.68 | 3,632,382 | -0.18(-0.60%) |
Aug 06, 2014 | 30.95 | 31.22 | 30.77 | 30.87 | 4,413,850 | -0.29(-0.92%) |
Aug 05, 2014 | 31.48 | 32.04 | 31.05 | 31.15 | 9,407,943 | +0.22(+0.71%) |
Aug 04, 2014 | 30.20 | 31.05 | 30.13 | 30.93 | 4,726,647 | +0.76(+2.53%) |
Aug 01, 2014 | 30.27 | 30.53 | 29.96 | 30.17 | 4,835,054 | -0.17(-0.55%) |
Jul 31, 2014 | 30.38 | 30.81 | 30.26 | 30.33 | 5,602,336 | -0.20(-0.66%) |
Jul 30, 2014 | 30.89 | 31.05 | 30.27 | 30.54 | 4,856,562 | -0.27(-0.87%) |
Jul 29, 2014 | 30.28 | 30.89 | 30.22 | 30.80 | 6,292,121 | +0.53(+1.76%) |
Jul 28, 2014 | 29.82 | 30.36 | 29.70 | 30.27 | 7,081,642 | +0.24(+0.80%) |
Jul 25, 2014 | 30.26 | 30.32 | 29.87 | 30.03 | 6,039,039 | -0.41(-1.36%) |
Jul 24, 2014 | 31.71 | 32.05 | 30.38 | 30.44 | 8,616,985 | -0.27(-0.87%) |
Jul 23, 2014 | 30.58 | 30.78 | 30.03 | 30.71 | 7,712,722 | +0.33(+1.09%) |
Jul 22, 2014 | 30.75 | 30.79 | 30.18 | 30.38 | 8,115,478 | -0.26(-0.84%) |
Jul 21, 2014 | 30.66 | 30.81 | 30.45 | 30.64 | 3,286,063 | -0.11(-0.36%) |
Jul 18, 2014 | 30.84 | 31.01 | 30.48 | 30.75 | 4,921,190 | +0.00(+0.00%) |
Jul 17, 2014 | 31.53 | 31.76 | 30.72 | 30.75 | 8,520,549 | -1.18(-3.69%) |
Jul 16, 2014 | 31.54 | 31.96 | 31.48 | 31.93 | 3,525,726 | +0.54(+1.73%) |
Jul 15, 2014 | 31.67 | 31.77 | 31.30 | 31.38 | 7,864,733 | -0.37(-1.16%) |
Jul 14, 2014 | 31.39 | 31.78 | 31.24 | 31.75 | 5,891,185 | +0.56(+1.80%) |
Jul 11, 2014 | 31.85 | 31.85 | 31.18 | 31.19 | 4,707,632 | -0.78(-2.45%) |
Jul 10, 2014 | 31.69 | 32.17 | 31.68 | 31.97 | 5,111,726 | -0.15(-0.46%) |
Jul 09, 2014 | 31.88 | 32.17 | 31.76 | 32.12 | 5,467,633 | +0.26(+0.81%) |
Jul 08, 2014 | 31.32 | 31.96 | 31.22 | 31.86 | 5,940,689 | +0.39(+1.23%) |
Jul 07, 2014 | 31.96 | 32.08 | 31.33 | 31.48 | 4,769,285 | -0.68(-2.12%) |
Jul 03, 2014 | 32.43 | 32.16 | 32.16 | 32.16 | 3,471,794 | -0.25(-0.77%) |
Jul 02, 2014 | 31.50 | 32.59 | 31.50 | 32.40 | 7,345,701 | +0.79(+2.50%) |