Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 29.78 | 29.80 | 28.76 | 28.86 | 21,017,694 | -0.91(-3.06%) |
Jun 29, 2015 | 30.47 | 30.47 | 29.68 | 29.77 | 15,090,997 | -0.66(-2.16%) |
Jun 26, 2015 | 30.31 | 30.48 | 30.22 | 30.43 | 13,303,172 | +0.06(+0.18%) |
Jun 25, 2015 | 30.69 | 30.69 | 30.19 | 30.38 | 11,508,495 | -0.36(-1.16%) |
Jun 24, 2015 | 29.51 | 30.93 | 29.45 | 30.73 | 19,440,244 | +0.92(+3.09%) |
Jun 23, 2015 | 29.81 | 29.83 | 29.70 | 29.81 | 2,477,045 | -0.01(-0.03%) |
Jun 22, 2015 | 29.74 | 29.87 | 29.69 | 29.82 | 2,574,151 | +0.17(+0.59%) |
Jun 19, 2015 | 29.58 | 29.80 | 29.56 | 29.65 | 5,018,249 | -0.02(-0.05%) |
Jun 18, 2015 | 29.68 | 29.90 | 29.63 | 29.66 | 3,816,471 | +0.07(+0.24%) |
Jun 17, 2015 | 29.54 | 29.64 | 29.35 | 29.59 | 4,720,735 | +0.05(+0.16%) |
Jun 16, 2015 | 29.35 | 29.58 | 29.35 | 29.54 | 2,774,658 | +0.19(+0.65%) |
Jun 15, 2015 | 29.12 | 29.35 | 29.09 | 29.35 | 4,398,843 | +0.07(+0.24%) |
Jun 12, 2015 | 29.45 | 29.49 | 29.28 | 29.28 | 7,202,049 | -0.17(-0.57%) |
Jun 11, 2015 | 29.54 | 29.71 | 29.44 | 29.45 | 7,958,314 | -0.08(-0.27%) |
Jun 10, 2015 | 29.53 | 29.70 | 29.49 | 29.53 | 4,797,231 | +0.10(+0.35%) |
Jun 09, 2015 | 29.82 | 29.82 | 29.41 | 29.43 | 3,933,250 | +0.03(+0.11%) |
Jun 08, 2015 | 29.39 | 29.47 | 29.35 | 29.39 | 3,466,264 | -0.02(-0.08%) |
Jun 05, 2015 | 29.70 | 29.71 | 29.37 | 29.42 | 6,412,736 | -0.34(-1.15%) |
Jun 04, 2015 | 29.80 | 29.83 | 29.62 | 29.76 | 8,398,905 | -0.04(-0.13%) |
Jun 03, 2015 | 29.71 | 29.82 | 29.47 | 29.80 | 4,836,738 | +0.21(+0.72%) |
Jun 02, 2015 | 29.52 | 29.67 | 29.38 | 29.58 | 4,047,551 | +0.06(+0.19%) |
Jun 01, 2015 | 29.51 | 29.68 | 29.40 | 29.53 | 5,179,632 | +0.06(+0.19%) |
May 29, 2015 | 29.54 | 29.59 | 29.43 | 29.47 | 6,110,212 | -0.07(-0.24%) |
May 28, 2015 | 29.77 | 29.80 | 29.51 | 29.54 | 2,919,938 | -0.24(-0.80%) |
May 27, 2015 | 29.73 | 29.83 | 29.59 | 29.78 | 2,030,088 | +0.06(+0.19%) |
May 26, 2015 | 29.81 | 29.92 | 29.66 | 29.73 | 3,307,272 | -0.15(-0.50%) |
May 22, 2015 | 30.13 | 29.88 | 29.88 | 29.88 | 2,502,837 | -0.34(-1.13%) |
May 21, 2015 | 30.16 | 30.33 | 29.97 | 30.22 | 2,852,814 | +0.02(+0.08%) |
May 20, 2015 | 30.39 | 30.41 | 30.08 | 30.19 | 3,611,708 | -0.18(-0.60%) |
May 19, 2015 | 30.31 | 30.52 | 30.10 | 30.38 | 8,762,671 | +0.64(+2.16%) |
May 18, 2015 | 29.57 | 29.81 | 29.47 | 29.73 | 3,327,789 | +0.17(+0.59%) |
May 15, 2015 | 29.63 | 29.73 | 29.55 | 29.56 | 3,960,369 | -0.13(-0.43%) |
May 14, 2015 | 29.35 | 29.73 | 29.28 | 29.69 | 4,860,251 | +0.46(+1.57%) |
May 13, 2015 | 29.04 | 29.30 | 29.04 | 29.23 | 4,020,612 | +0.19(+0.66%) |
May 12, 2015 | 28.84 | 29.11 | 28.80 | 29.04 | 3,063,818 | +0.10(+0.33%) |
May 11, 2015 | 28.97 | 29.12 | 28.85 | 28.94 | 2,746,041 | -0.10(-0.33%) |
May 08, 2015 | 29.02 | 29.12 | 28.96 | 29.04 | 3,358,063 | +0.19(+0.66%) |
May 07, 2015 | 28.53 | 29.00 | 28.44 | 28.85 | 4,424,810 | +0.32(+1.11%) |
May 06, 2015 | 28.68 | 28.74 | 28.43 | 28.53 | 7,282,019 | -0.12(-0.42%) |
May 05, 2015 | 28.95 | 28.97 | 28.57 | 28.65 | 10,144,318 | -0.44(-1.50%) |
May 04, 2015 | 29.19 | 29.70 | 29.03 | 29.08 | 6,821,483 | -0.39(-1.32%) |
May 01, 2015 | 29.44 | 29.54 | 29.23 | 29.47 | 4,952,677 | +0.10(+0.35%) |
Apr 30, 2015 | 29.65 | 29.71 | 29.22 | 29.37 | 5,415,248 | -0.32(-1.07%) |
Apr 29, 2015 | 29.81 | 29.91 | 29.64 | 29.69 | 3,005,090 | -0.23(-0.77%) |
Apr 28, 2015 | 29.93 | 30.07 | 29.76 | 29.92 | 2,108,680 | -0.04(-0.13%) |
Apr 27, 2015 | 30.08 | 30.24 | 29.93 | 29.96 | 3,549,653 | -0.13(-0.42%) |
Apr 24, 2015 | 30.10 | 30.19 | 29.93 | 30.08 | 3,688,108 | -0.02(-0.05%) |
Apr 23, 2015 | 29.82 | 30.22 | 29.75 | 30.10 | 4,237,677 | +0.25(+0.85%) |
Apr 22, 2015 | 29.84 | 29.93 | 29.60 | 29.85 | 5,015,676 | +0.02(+0.08%) |
Apr 21, 2015 | 29.61 | 29.90 | 29.57 | 29.82 | 2,967,192 | +0.24(+0.80%) |
Apr 20, 2015 | 29.72 | 30.01 | 29.57 | 29.58 | 3,608,882 | -0.02(-0.08%) |
Apr 17, 2015 | 29.41 | 29.68 | 29.35 | 29.61 | 4,562,459 | +0.01(+0.03%) |
Apr 16, 2015 | 29.74 | 29.86 | 29.48 | 29.60 | 3,546,224 | -0.27(-0.90%) |
Apr 15, 2015 | 29.99 | 30.14 | 29.85 | 29.87 | 2,122,321 | -0.11(-0.37%) |
Apr 14, 2015 | 29.85 | 30.00 | 29.77 | 29.98 | 2,538,693 | +0.15(+0.51%) |
Apr 13, 2015 | 30.23 | 30.27 | 29.80 | 29.83 | 5,085,771 | -0.44(-1.47%) |
Apr 10, 2015 | 30.27 | 30.39 | 30.17 | 30.27 | 3,225,053 | +0.00(+0.00%) |
Apr 09, 2015 | 30.22 | 30.36 | 30.17 | 30.27 | 2,762,038 | +0.02(+0.05%) |
Apr 08, 2015 | 30.12 | 30.35 | 30.10 | 30.26 | 3,558,662 | +0.14(+0.47%) |
Apr 07, 2015 | 30.03 | 30.33 | 30.01 | 30.12 | 3,586,219 | +0.11(+0.37%) |
Apr 06, 2015 | 29.78 | 30.11 | 29.76 | 30.00 | 4,935,836 | +0.15(+0.50%) |
Apr 02, 2015 | 29.77 | 29.85 | 29.85 | 29.85 | 3,765,792 | +0.09(+0.29%) |
Apr 01, 2015 | 29.75 | 29.78 | 29.42 | 29.77 | 4,690,110 | -0.16(-0.53%) |
Mar 31, 2015 | 30.07 | 30.12 | 29.91 | 29.93 | 3,924,249 | -0.18(-0.61%) |
Mar 30, 2015 | 30.05 | 30.17 | 29.93 | 30.11 | 3,608,175 | +0.08(+0.26%) |
Mar 27, 2015 | 29.80 | 30.14 | 29.80 | 30.03 | 4,782,992 | +0.22(+0.74%) |
Mar 26, 2015 | 29.90 | 29.96 | 29.75 | 29.81 | 3,761,684 | -0.09(-0.32%) |
Mar 25, 2015 | 30.22 | 30.37 | 29.90 | 29.90 | 4,360,627 | -0.19(-0.63%) |
Mar 24, 2015 | 30.42 | 30.59 | 30.09 | 30.09 | 3,749,395 | -0.33(-1.09%) |
Mar 23, 2015 | 30.39 | 30.61 | 30.37 | 30.42 | 3,515,298 | +0.03(+0.10%) |
Mar 20, 2015 | 30.15 | 30.49 | 30.15 | 30.39 | 6,031,331 | +0.33(+1.10%) |
Mar 19, 2015 | 30.27 | 30.27 | 29.91 | 30.06 | 3,922,682 | -0.28(-0.91%) |
Mar 18, 2015 | 30.28 | 30.48 | 29.91 | 30.34 | 5,854,999 | +0.01(+0.03%) |
Mar 17, 2015 | 30.30 | 30.45 | 30.23 | 30.33 | 2,600,092 | -0.13(-0.44%) |
Mar 16, 2015 | 30.44 | 30.49 | 30.28 | 30.46 | 3,813,326 | +0.11(+0.36%) |
Mar 13, 2015 | 30.42 | 30.45 | 30.15 | 30.35 | 3,640,488 | -0.18(-0.59%) |
Mar 12, 2015 | 30.27 | 30.53 | 30.27 | 30.53 | 3,923,374 | +0.31(+1.04%) |
Mar 11, 2015 | 30.23 | 30.30 | 30.07 | 30.22 | 3,849,435 | -0.04(-0.13%) |
Mar 10, 2015 | 30.50 | 30.50 | 30.21 | 30.26 | 4,457,345 | -0.39(-1.26%) |
Mar 09, 2015 | 30.41 | 30.72 | 30.40 | 30.64 | 4,968,110 | +0.23(+0.75%) |
Mar 06, 2015 | 30.54 | 30.60 | 30.30 | 30.41 | 5,207,581 | -0.37(-1.20%) |
Mar 05, 2015 | 30.74 | 30.91 | 30.60 | 30.78 | 6,427,372 | +0.24(+0.80%) |
Mar 04, 2015 | 30.58 | 30.61 | 30.37 | 30.54 | 6,497,186 | -0.07(-0.23%) |
Mar 03, 2015 | 30.59 | 30.61 | 30.42 | 30.61 | 4,791,094 | -0.06(-0.18%) |
Mar 02, 2015 | 30.68 | 30.76 | 30.50 | 30.67 | 6,221,548 | -0.02(-0.05%) |
Feb 27, 2015 | 30.82 | 31.04 | 30.66 | 30.68 | 5,392,400 | -0.12(-0.38%) |
Feb 26, 2015 | 31.06 | 31.11 | 30.77 | 30.80 | 5,613,644 | -0.26(-0.84%) |
Feb 25, 2015 | 31.26 | 31.30 | 30.95 | 31.06 | 2,697,908 | -0.05(-0.18%) |
Feb 24, 2015 | 31.07 | 31.19 | 30.89 | 31.11 | 4,052,279 | -0.05(-0.15%) |
Feb 23, 2015 | 31.24 | 31.34 | 31.08 | 31.16 | 5,823,334 | -0.05(-0.15%) |
Feb 20, 2015 | 30.27 | 31.24 | 30.23 | 31.21 | 15,632,078 | +0.87(+2.85%) |
Feb 19, 2015 | 31.34 | 31.35 | 30.29 | 30.34 | 12,433,776 | -1.06(-3.38%) |
Feb 18, 2015 | 31.17 | 31.58 | 31.08 | 31.41 | 6,832,543 | +0.27(+0.86%) |
Feb 17, 2015 | 30.97 | 31.21 | 30.76 | 31.14 | 3,612,737 | +0.02(+0.08%) |
Feb 13, 2015 | 31.11 | 31.11 | 31.11 | 31.11 | 3,315,708 | -0.09(-0.30%) |
Feb 12, 2015 | 30.63 | 31.30 | 30.63 | 31.21 | 8,490,829 | +0.58(+1.90%) |
Feb 11, 2015 | 31.33 | 31.45 | 30.43 | 30.63 | 14,875,694 | -0.69(-2.21%) |
Feb 10, 2015 | 31.66 | 31.81 | 31.28 | 31.32 | 6,353,699 | -0.24(-0.75%) |
Feb 09, 2015 | 31.74 | 31.85 | 31.47 | 31.56 | 5,492,333 | -0.12(-0.37%) |
Feb 06, 2015 | 31.29 | 31.72 | 31.24 | 31.67 | 6,412,796 | +0.30(+0.95%) |
Feb 05, 2015 | 31.41 | 31.65 | 31.30 | 31.37 | 4,824,445 | +0.01(+0.02%) |
Feb 04, 2015 | 31.08 | 31.67 | 31.08 | 31.37 | 6,009,082 | +0.25(+0.81%) |
Feb 03, 2015 | 30.48 | 31.19 | 30.45 | 31.11 | 9,476,031 | +0.87(+2.89%) |
Feb 02, 2015 | 30.96 | 31.13 | 29.92 | 30.24 | 12,070,558 | -0.58(-1.89%) |
Jan 30, 2015 | 31.21 | 31.33 | 30.80 | 30.82 | 6,508,840 | -0.57(-1.83%) |
Jan 29, 2015 | 31.42 | 31.57 | 31.20 | 31.40 | 5,913,318 | -0.16(-0.50%) |
Jan 28, 2015 | 32.17 | 32.33 | 31.48 | 31.56 | 3,900,128 | -0.47(-1.47%) |
Jan 27, 2015 | 31.93 | 32.17 | 31.71 | 32.03 | 3,773,682 | -0.18(-0.56%) |
Jan 26, 2015 | 32.19 | 32.32 | 32.04 | 32.21 | 3,235,638 | -0.04(-0.12%) |
Jan 23, 2015 | 32.06 | 32.45 | 31.93 | 32.25 | 4,443,888 | +0.23(+0.71%) |
Jan 22, 2015 | 31.92 | 32.19 | 31.69 | 32.02 | 5,350,676 | +0.31(+0.99%) |
Jan 21, 2015 | 31.08 | 31.79 | 31.04 | 31.70 | 7,020,663 | +0.57(+1.85%) |
Jan 20, 2015 | 31.55 | 31.74 | 31.02 | 31.13 | 8,622,945 | -0.36(-1.15%) |
Jan 16, 2015 | 31.59 | 31.90 | 31.46 | 31.49 | 8,201,767 | -0.19(-0.60%) |
Jan 15, 2015 | 31.69 | 31.95 | 31.62 | 31.68 | 4,254,410 | -0.01(-0.02%) |
Jan 14, 2015 | 31.93 | 31.95 | 31.49 | 31.69 | 6,071,917 | -0.38(-1.18%) |
Jan 13, 2015 | 32.31 | 32.59 | 31.81 | 32.07 | 3,955,219 | -0.09(-0.29%) |
Jan 12, 2015 | 32.46 | 32.56 | 32.07 | 32.16 | 3,359,091 | -0.30(-0.92%) |
Jan 09, 2015 | 32.19 | 32.62 | 32.15 | 32.46 | 5,585,750 | +0.09(+0.29%) |
Jan 08, 2015 | 31.87 | 32.38 | 31.87 | 32.37 | 10,707,780 | +0.57(+1.81%) |
Jan 07, 2015 | 31.11 | 31.82 | 31.08 | 31.79 | 4,851,164 | +0.90(+2.93%) |
Jan 06, 2015 | 31.21 | 31.38 | 30.75 | 30.89 | 3,870,332 | -0.17(-0.53%) |
Jan 05, 2015 | 31.15 | 31.26 | 30.92 | 31.05 | 3,923,332 | -0.31(-0.98%) |
Jan 02, 2015 | 31.37 | 31.57 | 31.23 | 31.36 | 3,253,835 | +0.13(+0.40%) |
Dec 31, 2014 | 31.56 | 31.23 | 31.23 | 31.23 | 3,120,263 | -0.45(-1.42%) |
Dec 30, 2014 | 31.86 | 31.99 | 31.67 | 31.68 | 2,514,277 | -0.09(-0.30%) |
Dec 29, 2014 | 31.69 | 31.82 | 31.60 | 31.78 | 3,443,956 | +0.07(+0.22%) |
Dec 26, 2014 | 31.78 | 31.79 | 31.62 | 31.71 | 1,737,988 | +0.00(+0.00%) |
Dec 24, 2014 | 31.82 | 31.71 | 31.71 | 31.71 | 1,703,456 | -0.09(-0.27%) |
Dec 23, 2014 | 32.03 | 32.14 | 31.76 | 31.79 | 3,772,309 | -0.16(-0.51%) |
Dec 22, 2014 | 31.70 | 31.98 | 31.67 | 31.96 | 3,587,654 | +0.34(+1.09%) |
Dec 19, 2014 | 31.92 | 32.15 | 31.61 | 31.61 | 8,688,585 | -0.21(-0.66%) |
Dec 18, 2014 | 31.62 | 31.82 | 31.47 | 31.82 | 6,041,845 | +0.48(+1.55%) |
Dec 17, 2014 | 31.07 | 31.46 | 30.90 | 31.34 | 5,425,956 | +0.30(+0.98%) |
Dec 16, 2014 | 30.85 | 31.49 | 30.82 | 31.03 | 6,958,657 | +0.10(+0.33%) |
Dec 15, 2014 | 30.95 | 31.11 | 30.59 | 30.93 | 5,840,607 | +0.21(+0.69%) |
Dec 12, 2014 | 31.10 | 31.40 | 30.71 | 30.72 | 3,925,813 | -0.62(-1.99%) |
Dec 11, 2014 | 30.93 | 31.62 | 30.82 | 31.35 | 5,537,439 | +0.56(+1.83%) |
Dec 10, 2014 | 31.21 | 31.29 | 30.74 | 30.78 | 2,442,089 | -0.44(-1.40%) |
Dec 09, 2014 | 31.06 | 31.24 | 30.78 | 31.22 | 2,723,104 | -0.03(-0.10%) |
Dec 08, 2014 | 31.21 | 31.43 | 31.14 | 31.25 | 2,403,828 | +0.06(+0.20%) |
Dec 05, 2014 | 31.18 | 31.24 | 31.01 | 31.19 | 2,148,921 | +0.07(+0.23%) |
Dec 04, 2014 | 31.21 | 31.32 | 31.05 | 31.12 | 3,229,545 | -0.09(-0.30%) |
Dec 03, 2014 | 31.19 | 31.26 | 31.07 | 31.21 | 3,294,195 | -0.02(-0.05%) |
Dec 02, 2014 | 31.40 | 31.42 | 31.11 | 31.23 | 4,444,892 | -0.20(-0.65%) |
Dec 01, 2014 | 31.24 | 31.56 | 31.17 | 31.43 | 3,654,064 | -0.02(-0.05%) |
Nov 28, 2014 | 31.24 | 31.71 | 31.14 | 31.45 | 2,397,423 | +0.26(+0.83%) |
Nov 26, 2014 | 30.88 | 31.19 | 31.19 | 31.19 | 2,280,578 | +0.37(+1.19%) |
Nov 25, 2014 | 30.89 | 30.99 | 30.73 | 30.82 | 2,528,938 | -0.07(-0.23%) |
Nov 24, 2014 | 31.05 | 31.21 | 30.82 | 30.89 | 3,303,902 | -0.12(-0.38%) |
Nov 21, 2014 | 30.90 | 31.24 | 30.89 | 31.01 | 4,973,153 | +0.46(+1.51%) |
Nov 20, 2014 | 30.41 | 30.64 | 30.30 | 30.55 | 2,567,767 | -0.03(-0.10%) |
Nov 19, 2014 | 30.54 | 30.64 | 30.47 | 30.58 | 2,120,049 | +0.01(+0.03%) |
Nov 18, 2014 | 30.42 | 30.64 | 30.30 | 30.57 | 3,084,548 | +0.20(+0.64%) |
Nov 17, 2014 | 30.11 | 30.53 | 30.06 | 30.38 | 3,369,341 | +0.24(+0.80%) |
Nov 14, 2014 | 30.10 | 30.33 | 30.08 | 30.14 | 1,857,526 | -0.12(-0.41%) |
Nov 13, 2014 | 30.33 | 30.48 | 30.14 | 30.26 | 2,268,380 | -0.16(-0.51%) |
Nov 12, 2014 | 30.04 | 30.57 | 29.86 | 30.42 | 4,667,863 | +0.33(+1.09%) |
Nov 11, 2014 | 30.07 | 30.32 | 29.90 | 30.09 | 3,828,218 | -0.10(-0.34%) |
Nov 10, 2014 | 29.70 | 30.21 | 29.64 | 30.19 | 3,333,161 | +0.40(+1.34%) |
Nov 07, 2014 | 29.53 | 29.85 | 29.50 | 29.79 | 3,142,160 | +0.12(+0.39%) |
Nov 06, 2014 | 29.59 | 29.87 | 29.57 | 29.67 | 3,952,200 | +0.13(+0.45%) |
Nov 05, 2014 | 29.33 | 29.64 | 29.25 | 29.54 | 3,819,769 | +0.36(+1.23%) |
Nov 04, 2014 | 29.20 | 29.28 | 29.07 | 29.18 | 3,617,762 | -0.10(-0.35%) |
Nov 03, 2014 | 29.86 | 29.86 | 29.10 | 29.28 | 6,858,564 | -0.82(-2.72%) |
Oct 31, 2014 | 30.45 | 30.48 | 30.00 | 30.10 | 5,399,066 | -0.02(-0.08%) |
Oct 30, 2014 | 29.72 | 30.22 | 29.72 | 30.13 | 2,344,269 | +0.28(+0.94%) |
Oct 29, 2014 | 29.85 | 30.11 | 29.63 | 29.85 | 3,487,590 | +0.01(+0.03%) |
Oct 28, 2014 | 29.91 | 29.91 | 29.69 | 29.84 | 3,050,315 | -0.03(-0.10%) |
Oct 27, 2014 | 29.71 | 29.71 | 29.71 | 29.87 | 4,414,901 | +0.16(+0.53%) |
Oct 24, 2014 | 29.60 | 29.72 | 29.39 | 29.71 | 2,750,521 | +0.09(+0.29%) |
Oct 23, 2014 | 29.53 | 29.75 | 29.42 | 29.63 | 3,523,137 | +0.22(+0.74%) |
Oct 22, 2014 | 29.50 | 29.73 | 29.40 | 29.41 | 3,980,376 | +0.02(+0.08%) |
Oct 21, 2014 | 28.99 | 29.39 | 28.82 | 29.39 | 4,680,618 | +0.49(+1.70%) |
Oct 20, 2014 | 28.51 | 28.92 | 28.47 | 28.89 | 6,245,061 | +0.38(+1.34%) |
Oct 17, 2014 | 28.52 | 28.61 | 28.28 | 28.51 | 6,359,810 | +0.22(+0.77%) |
Oct 16, 2014 | 28.27 | 28.55 | 28.14 | 28.29 | 4,828,573 | -0.30(-1.04%) |
Oct 15, 2014 | 28.48 | 28.78 | 27.98 | 28.59 | 4,887,792 | -0.06(-0.22%) |
Oct 14, 2014 | 28.48 | 28.75 | 28.32 | 28.65 | 5,396,222 | +0.19(+0.66%) |
Oct 13, 2014 | 28.81 | 28.92 | 28.44 | 28.46 | 3,673,005 | -0.47(-1.62%) |
Oct 10, 2014 | 29.07 | 29.37 | 28.92 | 28.93 | 3,626,258 | -0.09(-0.30%) |
Oct 09, 2014 | 29.39 | 29.59 | 29.02 | 29.02 | 3,036,741 | -0.41(-1.38%) |
Oct 08, 2014 | 29.04 | 29.47 | 28.91 | 29.42 | 4,162,113 | +0.48(+1.65%) |
Oct 07, 2014 | 29.26 | 29.41 | 28.94 | 28.95 | 3,455,052 | -0.41(-1.38%) |
Oct 06, 2014 | 29.62 | 29.64 | 29.28 | 29.35 | 2,618,194 | -0.09(-0.32%) |
Oct 03, 2014 | 29.17 | 29.52 | 29.16 | 29.45 | 4,685,760 | +0.41(+1.40%) |
Oct 02, 2014 | 28.95 | 29.19 | 28.92 | 29.04 | 3,174,441 | +0.15(+0.51%) |
Oct 01, 2014 | 29.14 | 29.38 | 28.87 | 28.89 | 5,495,730 | -0.52(-1.78%) |
Sep 30, 2014 | 29.49 | 29.53 | 29.32 | 29.42 | 4,145,872 | +0.01(+0.03%) |
Sep 29, 2014 | 28.94 | 29.46 | 28.89 | 29.41 | 4,417,570 | +0.32(+1.09%) |
Sep 26, 2014 | 29.03 | 29.17 | 28.91 | 29.09 | 3,370,169 | +0.05(+0.19%) |
Sep 25, 2014 | 29.28 | 29.44 | 28.88 | 29.04 | 5,364,370 | -0.42(-1.42%) |
Sep 24, 2014 | 28.50 | 29.53 | 28.50 | 29.46 | 10,767,070 | +0.97(+3.40%) |
Sep 23, 2014 | 29.03 | 29.03 | 28.48 | 28.49 | 7,127,273 | -0.63(-2.16%) |
Sep 22, 2014 | 29.44 | 29.46 | 29.08 | 29.11 | 5,225,076 | -0.32(-1.08%) |
Sep 19, 2014 | 29.60 | 29.64 | 29.38 | 29.43 | 7,260,111 | -0.02(-0.08%) |
Sep 18, 2014 | 29.52 | 29.54 | 29.38 | 29.46 | 5,190,371 | +0.00(+0.00%) |
Sep 17, 2014 | 29.59 | 29.61 | 29.34 | 29.46 | 3,967,884 | -0.12(-0.42%) |
Sep 16, 2014 | 29.15 | 29.62 | 29.15 | 29.58 | 4,646,446 | +0.29(+0.98%) |
Sep 15, 2014 | 29.42 | 29.45 | 29.23 | 29.29 | 2,936,451 | -0.02(-0.08%) |
Sep 12, 2014 | 29.65 | 29.66 | 29.22 | 29.32 | 2,666,371 | -0.35(-1.18%) |
Sep 11, 2014 | 29.65 | 29.68 | 29.52 | 29.66 | 2,236,025 | +0.01(+0.03%) |
Sep 10, 2014 | 29.82 | 29.92 | 29.49 | 29.66 | 3,621,589 | -0.02(-0.05%) |
Sep 09, 2014 | 30.04 | 30.09 | 29.63 | 29.67 | 4,897,914 | -0.36(-1.21%) |
Sep 08, 2014 | 29.95 | 30.11 | 29.87 | 30.04 | 2,795,853 | +0.09(+0.31%) |
Sep 05, 2014 | 29.91 | 29.96 | 29.78 | 29.94 | 3,459,570 | +0.00(+0.00%) |
Sep 04, 2014 | 29.84 | 30.09 | 29.79 | 29.94 | 4,093,469 | +0.09(+0.31%) |
Sep 03, 2014 | 29.61 | 29.94 | 29.58 | 29.85 | 2,653,828 | +0.24(+0.81%) |
Sep 02, 2014 | 29.31 | 29.62 | 29.31 | 29.61 | 4,944,331 | +0.29(+0.98%) |
Aug 29, 2014 | 29.32 | 29.32 | 29.32 | 29.32 | 3,653,236 | +0.03(+0.11%) |
Aug 28, 2014 | 29.22 | 29.32 | 29.15 | 29.29 | 2,180,711 | +0.02(+0.08%) |
Aug 27, 2014 | 29.35 | 29.45 | 29.25 | 29.27 | 2,152,026 | -0.01(-0.03%) |
Aug 26, 2014 | 29.30 | 29.38 | 29.20 | 29.28 | 3,316,678 | -0.01(-0.03%) |
Aug 25, 2014 | 29.26 | 29.34 | 29.15 | 29.29 | 1,431,638 | +0.15(+0.51%) |
Aug 22, 2014 | 29.23 | 29.24 | 29.03 | 29.14 | 1,471,942 | -0.05(-0.19%) |
Aug 21, 2014 | 29.17 | 29.26 | 29.07 | 29.19 | 2,267,141 | +0.07(+0.24%) |
Aug 20, 2014 | 29.13 | 29.25 | 28.95 | 29.12 | 2,614,259 | -0.08(-0.27%) |
Aug 19, 2014 | 29.22 | 29.28 | 29.11 | 29.20 | 2,720,159 | +0.05(+0.19%) |
Aug 18, 2014 | 29.11 | 29.18 | 28.94 | 29.15 | 3,639,768 | +0.12(+0.40%) |
Aug 15, 2014 | 29.27 | 29.33 | 28.87 | 29.03 | 2,794,061 | -0.16(-0.53%) |
Aug 14, 2014 | 29.36 | 29.41 | 29.15 | 29.18 | 2,805,366 | -0.08(-0.27%) |
Aug 13, 2014 | 29.01 | 29.26 | 28.95 | 29.26 | 3,911,113 | +0.31(+1.07%) |
Aug 12, 2014 | 28.97 | 29.05 | 28.59 | 28.95 | 3,971,518 | -0.07(-0.24%) |
Aug 11, 2014 | 28.00 | 29.18 | 27.93 | 29.02 | 6,407,577 | +0.91(+3.23%) |
Aug 08, 2014 | 28.11 | 28.25 | 27.94 | 28.11 | 5,806,220 | -0.01(-0.03%) |
Aug 07, 2014 | 28.00 | 28.19 | 27.66 | 28.12 | 5,815,165 | +0.24(+0.86%) |
Aug 06, 2014 | 27.57 | 27.92 | 27.57 | 27.88 | 4,777,199 | +0.33(+1.21%) |
Aug 05, 2014 | 27.87 | 27.94 | 27.52 | 27.55 | 2,890,831 | -0.36(-1.28%) |
Aug 04, 2014 | 27.75 | 27.94 | 27.57 | 27.91 | 2,485,983 | +0.17(+0.61%) |
Aug 01, 2014 | 27.58 | 27.84 | 27.53 | 27.73 | 3,222,552 | +0.07(+0.25%) |
Jul 31, 2014 | 27.98 | 28.08 | 27.66 | 27.66 | 3,644,039 | -0.43(-1.52%) |
Jul 30, 2014 | 28.36 | 28.59 | 27.96 | 28.09 | 3,674,891 | -0.27(-0.96%) |
Jul 29, 2014 | 28.44 | 28.64 | 28.36 | 28.36 | 2,048,739 | -0.02(-0.08%) |
Jul 28, 2014 | 28.46 | 28.53 | 28.23 | 28.39 | 2,589,966 | -0.10(-0.35%) |
Jul 25, 2014 | 28.51 | 28.57 | 28.39 | 28.49 | 2,078,759 | -0.12(-0.43%) |
Jul 24, 2014 | 28.68 | 28.87 | 28.53 | 28.61 | 2,021,280 | -0.08(-0.27%) |
Jul 23, 2014 | 28.61 | 28.73 | 28.53 | 28.69 | 2,428,922 | +0.05(+0.16%) |
Jul 22, 2014 | 28.46 | 28.67 | 28.44 | 28.64 | 1,812,571 | +0.19(+0.68%) |
Jul 21, 2014 | 28.46 | 28.53 | 28.36 | 28.45 | 2,205,823 | -0.04(-0.14%) |
Jul 18, 2014 | 28.33 | 28.59 | 28.29 | 28.49 | 3,328,946 | +0.24(+0.85%) |
Jul 17, 2014 | 28.60 | 28.60 | 28.25 | 28.25 | 2,932,941 | -0.50(-1.73%) |
Jul 16, 2014 | 28.68 | 28.74 | 28.47 | 28.74 | 2,659,825 | +0.17(+0.60%) |
Jul 15, 2014 | 28.58 | 28.80 | 28.56 | 28.57 | 3,630,696 | +0.02(+0.05%) |
Jul 14, 2014 | 28.73 | 28.83 | 28.50 | 28.56 | 2,697,167 | -0.10(-0.35%) |
Jul 11, 2014 | 28.60 | 28.70 | 28.46 | 28.66 | 1,452,832 | +0.02(+0.05%) |
Jul 10, 2014 | 28.53 | 28.80 | 28.49 | 28.64 | 4,307,308 | -0.13(-0.46%) |
Jul 09, 2014 | 28.56 | 28.77 | 28.51 | 28.77 | 3,693,022 | +0.29(+1.01%) |
Jul 08, 2014 | 28.71 | 28.77 | 28.46 | 28.49 | 3,082,146 | -0.24(-0.84%) |
Jul 07, 2014 | 28.80 | 28.91 | 28.61 | 28.73 | 2,539,788 | -0.14(-0.48%) |
Jul 03, 2014 | 28.83 | 28.87 | 28.87 | 28.87 | 2,056,380 | +0.06(+0.22%) |
Jul 02, 2014 | 28.84 | 28.97 | 28.73 | 28.80 | 2,020,141 | +0.01(+0.03%) |