Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.79 | 26.11 | 25.54 | 25.67 | 3,489,498 | -0.71(-2.71%) |
Aug 28, 2015 | 26.08 | 26.50 | 25.82 | 26.39 | 3,656,200 | -0.10(-0.39%) |
Aug 27, 2015 | 25.94 | 26.70 | 25.17 | 26.49 | 7,406,454 | +1.86(+7.54%) |
Aug 26, 2015 | 24.13 | 24.77 | 22.65 | 24.63 | 9,289,709 | +2.28(+10.22%) |
Aug 25, 2015 | 25.86 | 25.97 | 22.18 | 22.35 | 6,207,557 | -1.52(-6.38%) |
Aug 24, 2015 | 23.21 | 25.92 | 22.83 | 23.87 | 9,420,259 | -3.31(-12.19%) |
Aug 21, 2015 | 28.80 | 29.24 | 27.07 | 27.19 | 9,509,789 | -2.65(-8.90%) |
Aug 20, 2015 | 30.86 | 30.86 | 29.71 | 29.84 | 5,222,895 | -1.75(-5.55%) |
Aug 19, 2015 | 32.13 | 32.37 | 31.23 | 31.60 | 4,423,278 | -0.84(-2.58%) |
Aug 18, 2015 | 32.39 | 32.65 | 32.24 | 32.43 | 1,994,911 | -0.10(-0.31%) |
Aug 17, 2015 | 31.97 | 32.53 | 31.54 | 32.53 | 2,307,439 | +0.28(+0.86%) |
Aug 14, 2015 | 31.46 | 32.26 | 31.46 | 32.26 | 2,100,089 | +0.65(+2.06%) |
Aug 13, 2015 | 31.49 | 31.98 | 30.97 | 31.61 | 2,410,355 | +0.20(+0.65%) |
Aug 12, 2015 | 31.28 | 31.47 | 29.95 | 31.40 | 5,391,530 | -0.58(-1.83%) |
Aug 11, 2015 | 31.99 | 32.31 | 31.70 | 31.99 | 2,823,308 | -0.84(-2.57%) |
Aug 10, 2015 | 32.46 | 32.84 | 32.42 | 32.83 | 2,563,971 | +0.93(+2.91%) |
Aug 07, 2015 | 31.69 | 32.03 | 31.25 | 31.90 | 3,179,388 | +0.13(+0.41%) |
Aug 06, 2015 | 32.31 | 32.51 | 31.49 | 31.77 | 2,543,109 | -0.48(-1.50%) |
Aug 05, 2015 | 32.35 | 32.83 | 32.04 | 32.26 | 2,387,034 | +0.28(+0.87%) |
Aug 04, 2015 | 32.08 | 32.51 | 31.87 | 31.98 | 1,902,860 | -0.13(-0.40%) |
Aug 03, 2015 | 32.04 | 32.28 | 31.50 | 32.11 | 2,174,291 | +0.06(+0.17%) |
Jul 31, 2015 | 32.29 | 32.55 | 31.96 | 32.05 | 1,480,328 | -0.33(-1.03%) |
Jul 30, 2015 | 31.93 | 32.44 | 31.77 | 32.39 | 2,269,248 | +0.19(+0.58%) |
Jul 29, 2015 | 31.40 | 32.33 | 31.34 | 32.20 | 2,659,016 | +0.86(+2.75%) |
Jul 28, 2015 | 31.40 | 31.47 | 30.68 | 31.34 | 3,109,314 | +0.48(+1.56%) |
Jul 27, 2015 | 31.05 | 31.13 | 30.63 | 30.85 | 3,308,723 | -0.75(-2.38%) |
Jul 24, 2015 | 32.17 | 32.42 | 31.46 | 31.61 | 3,204,961 | -0.56(-1.73%) |
Jul 23, 2015 | 33.10 | 33.16 | 31.93 | 32.16 | 2,949,412 | -0.83(-2.50%) |
Jul 22, 2015 | 32.28 | 33.16 | 32.26 | 32.99 | 2,896,473 | +0.56(+1.72%) |
Jul 21, 2015 | 32.52 | 33.04 | 32.26 | 32.43 | 2,643,023 | -0.22(-0.68%) |
Jul 20, 2015 | 32.58 | 32.96 | 32.38 | 32.65 | 3,425,181 | +0.27(+0.83%) |
Jul 17, 2015 | 32.64 | 32.65 | 32.03 | 32.39 | 3,476,375 | -0.19(-0.60%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.27 | 32.58 | 4,884,689 | +0.80(+2.51%) |
Jul 15, 2015 | 31.48 | 31.91 | 31.25 | 31.78 | 4,374,514 | +0.54(+1.72%) |
Jul 14, 2015 | 30.71 | 31.35 | 30.63 | 31.24 | 2,691,684 | +0.31(+0.99%) |
Jul 13, 2015 | 30.64 | 31.00 | 30.53 | 30.94 | 3,749,869 | +0.86(+2.87%) |
Jul 10, 2015 | 29.91 | 30.20 | 29.66 | 30.07 | 3,091,965 | +1.10(+3.81%) |
Jul 09, 2015 | 29.39 | 29.68 | 28.85 | 28.97 | 3,270,605 | +0.57(+1.99%) |
Jul 08, 2015 | 29.05 | 29.31 | 28.33 | 28.40 | 4,312,406 | -1.53(-5.12%) |
Jul 07, 2015 | 29.80 | 29.94 | 28.37 | 29.94 | 4,828,583 | +0.22(+0.75%) |
Jul 06, 2015 | 29.01 | 29.83 | 28.93 | 29.71 | 2,979,585 | -0.19(-0.65%) |
Jul 02, 2015 | 30.24 | 29.91 | 29.91 | 29.91 | 3,062,746 | -0.35(-1.17%) |
Jul 01, 2015 | 30.25 | 30.38 | 29.80 | 30.26 | 3,853,369 | +1.21(+4.15%) |
Jun 30, 2015 | 29.55 | 29.65 | 28.77 | 29.05 | 5,522,072 | +0.31(+1.07%) |
Jun 29, 2015 | 29.95 | 30.31 | 28.71 | 28.75 | 7,141,288 | -2.15(-6.97%) |
Jun 26, 2015 | 30.86 | 31.10 | 30.60 | 30.90 | 2,245,035 | +0.36(+1.19%) |
Jun 25, 2015 | 31.59 | 31.59 | 30.54 | 30.54 | 3,035,815 | -0.63(-2.03%) |
Jun 24, 2015 | 31.76 | 31.94 | 31.17 | 31.17 | 3,683,000 | -0.83(-2.58%) |
Jun 23, 2015 | 31.92 | 32.17 | 31.79 | 32.00 | 2,564,645 | +0.25(+0.79%) |
Jun 22, 2015 | 31.88 | 32.14 | 31.68 | 31.75 | 3,083,469 | +0.65(+2.09%) |
Jun 19, 2015 | 31.66 | 31.78 | 31.10 | 31.10 | 2,785,106 | -0.80(-2.50%) |
Jun 18, 2015 | 31.30 | 32.08 | 31.13 | 31.89 | 4,505,040 | +0.87(+2.81%) |
Jun 17, 2015 | 31.31 | 31.53 | 30.79 | 31.02 | 4,053,730 | -0.14(-0.45%) |
Jun 16, 2015 | 30.69 | 31.23 | 30.42 | 31.16 | 2,973,715 | +0.51(+1.67%) |
Jun 15, 2015 | 30.53 | 30.93 | 30.07 | 30.65 | 3,603,389 | -0.41(-1.31%) |
Jun 12, 2015 | 31.13 | 31.35 | 30.80 | 31.06 | 2,317,679 | -0.34(-1.09%) |
Jun 11, 2015 | 31.33 | 31.61 | 31.10 | 31.40 | 2,874,919 | +0.23(+0.74%) |
Jun 10, 2015 | 30.17 | 31.23 | 30.09 | 31.17 | 5,365,017 | +1.38(+4.64%) |
Jun 09, 2015 | 29.70 | 30.08 | 29.33 | 29.79 | 2,810,470 | +0.19(+0.63%) |
Jun 08, 2015 | 30.17 | 30.32 | 29.58 | 29.60 | 2,774,260 | -0.53(-1.76%) |
Jun 05, 2015 | 30.21 | 30.61 | 29.85 | 30.13 | 4,181,741 | +0.37(+1.25%) |
Jun 04, 2015 | 30.42 | 30.46 | 29.63 | 29.76 | 3,908,733 | -0.71(-2.35%) |
Jun 03, 2015 | 30.32 | 30.83 | 30.07 | 30.47 | 3,148,491 | +0.51(+1.70%) |
Jun 02, 2015 | 29.80 | 30.23 | 29.41 | 29.96 | 1,814,229 | +0.13(+0.44%) |
Jun 01, 2015 | 30.18 | 30.27 | 29.56 | 29.83 | 2,292,611 | +0.13(+0.44%) |
May 29, 2015 | 30.32 | 30.42 | 29.58 | 29.70 | 2,914,985 | -0.80(-2.62%) |
May 28, 2015 | 30.40 | 30.56 | 30.02 | 30.50 | 1,130,760 | -0.06(-0.21%) |
May 27, 2015 | 30.04 | 30.68 | 29.83 | 30.57 | 2,278,563 | +0.76(+2.55%) |
May 26, 2015 | 30.40 | 30.48 | 29.59 | 29.81 | 3,391,169 | -0.82(-2.67%) |
May 22, 2015 | 30.52 | 30.62 | 30.62 | 30.62 | 1,353,021 | -0.02(-0.06%) |
May 21, 2015 | 30.73 | 30.86 | 30.56 | 30.64 | 1,742,557 | -0.25(-0.81%) |
May 20, 2015 | 31.30 | 31.35 | 30.75 | 30.89 | 2,000,300 | -0.30(-0.97%) |
May 19, 2015 | 30.86 | 31.36 | 30.75 | 31.20 | 4,431,712 | +0.53(+1.72%) |
May 18, 2015 | 30.11 | 30.77 | 30.08 | 30.67 | 5,312,853 | +0.47(+1.57%) |
May 15, 2015 | 30.47 | 30.63 | 29.93 | 30.20 | 3,204,230 | -0.33(-1.09%) |
May 14, 2015 | 30.14 | 30.54 | 29.93 | 30.53 | 6,740,034 | +0.85(+2.87%) |
May 13, 2015 | 29.73 | 29.97 | 29.48 | 29.68 | 3,435,456 | +0.04(+0.14%) |
May 12, 2015 | 29.56 | 29.86 | 28.97 | 29.64 | 5,403,474 | -0.28(-0.93%) |
May 11, 2015 | 30.19 | 30.48 | 29.79 | 29.91 | 4,362,853 | -0.34(-1.12%) |
May 08, 2015 | 29.40 | 30.26 | 29.35 | 30.25 | 10,777,844 | +1.21(+4.16%) |
May 07, 2015 | 28.25 | 29.23 | 28.17 | 29.04 | 6,245,659 | +0.58(+2.05%) |
May 06, 2015 | 28.94 | 29.21 | 27.88 | 28.46 | 8,020,490 | -0.36(-1.25%) |
May 05, 2015 | 29.35 | 29.68 | 28.67 | 28.82 | 6,650,688 | -0.66(-2.24%) |
May 04, 2015 | 28.97 | 29.57 | 28.95 | 29.48 | 8,319,156 | +0.67(+2.33%) |
May 01, 2015 | 28.46 | 28.91 | 28.46 | 28.81 | 4,411,588 | +0.59(+2.08%) |
Apr 30, 2015 | 28.79 | 29.03 | 27.87 | 28.22 | 6,308,765 | -0.66(-2.29%) |
Apr 29, 2015 | 28.59 | 29.28 | 28.55 | 28.88 | 6,827,836 | -0.10(-0.33%) |
Apr 28, 2015 | 28.59 | 28.98 | 28.10 | 28.98 | 3,813,470 | +0.42(+1.46%) |
Apr 27, 2015 | 29.01 | 29.34 | 28.48 | 28.56 | 3,835,706 | -0.31(-1.09%) |
Apr 24, 2015 | 29.16 | 29.16 | 28.70 | 28.87 | 2,560,210 | -0.19(-0.65%) |
Apr 23, 2015 | 28.74 | 29.27 | 28.68 | 29.06 | 3,425,157 | +0.11(+0.37%) |
Apr 22, 2015 | 28.34 | 29.06 | 28.18 | 28.95 | 7,142,973 | +0.69(+2.43%) |
Apr 21, 2015 | 28.77 | 28.87 | 28.17 | 28.27 | 3,920,212 | -0.26(-0.92%) |
Apr 20, 2015 | 28.64 | 28.77 | 28.43 | 28.53 | 4,582,582 | +0.34(+1.21%) |
Apr 17, 2015 | 28.86 | 28.86 | 27.88 | 28.19 | 9,388,818 | -1.11(-3.78%) |
Apr 16, 2015 | 29.24 | 29.58 | 28.75 | 29.29 | 5,152,775 | +0.06(+0.22%) |
Apr 15, 2015 | 29.07 | 29.53 | 28.95 | 29.23 | 3,808,566 | +0.26(+0.90%) |
Apr 14, 2015 | 29.10 | 29.14 | 28.47 | 28.97 | 4,851,639 | +0.09(+0.31%) |
Apr 13, 2015 | 28.57 | 29.21 | 28.57 | 28.88 | 3,912,382 | +0.13(+0.47%) |
Apr 10, 2015 | 28.79 | 28.93 | 28.61 | 28.75 | 1,840,431 | -0.03(-0.10%) |
Apr 09, 2015 | 28.66 | 28.95 | 28.21 | 28.77 | 3,861,299 | +0.00(+0.00%) |
Apr 08, 2015 | 28.49 | 29.06 | 28.49 | 28.77 | 4,466,251 | +0.38(+1.35%) |
Apr 07, 2015 | 28.97 | 29.07 | 28.39 | 28.39 | 3,245,483 | -0.43(-1.48%) |
Apr 06, 2015 | 28.22 | 29.05 | 27.95 | 28.82 | 7,319,901 | +0.14(+0.49%) |
Apr 02, 2015 | 28.19 | 28.68 | 28.68 | 28.68 | 5,572,822 | +0.42(+1.50%) |
Apr 01, 2015 | 28.20 | 28.53 | 27.66 | 28.25 | 5,988,676 | -0.11(-0.38%) |
Mar 31, 2015 | 28.43 | 28.77 | 28.19 | 28.36 | 5,347,298 | -0.46(-1.61%) |
Mar 30, 2015 | 28.27 | 29.05 | 28.27 | 28.83 | 9,424,495 | +1.05(+3.77%) |
Mar 27, 2015 | 27.84 | 27.93 | 27.49 | 27.78 | 3,639,946 | -0.08(-0.29%) |
Mar 26, 2015 | 27.74 | 28.23 | 27.28 | 27.86 | 5,698,047 | -0.14(-0.51%) |
Mar 25, 2015 | 29.40 | 29.40 | 27.97 | 28.00 | 8,329,413 | -1.28(-4.36%) |
Mar 24, 2015 | 29.75 | 29.94 | 29.28 | 29.28 | 4,328,418 | -0.67(-2.25%) |
Mar 23, 2015 | 30.34 | 30.63 | 29.93 | 29.95 | 3,042,540 | -0.34(-1.13%) |
Mar 20, 2015 | 29.69 | 30.43 | 29.46 | 30.30 | 9,069,234 | +1.04(+3.55%) |
Mar 19, 2015 | 29.79 | 29.79 | 28.87 | 29.26 | 4,390,101 | -0.63(-2.10%) |
Mar 18, 2015 | 29.14 | 30.11 | 28.79 | 29.89 | 7,514,394 | +0.54(+1.83%) |
Mar 17, 2015 | 29.13 | 29.52 | 28.81 | 29.35 | 3,375,918 | -0.14(-0.46%) |
Mar 16, 2015 | 28.86 | 29.59 | 28.86 | 29.49 | 5,640,207 | +0.93(+3.24%) |
Mar 13, 2015 | 29.05 | 29.05 | 28.05 | 28.56 | 5,269,687 | -0.60(-2.05%) |
Mar 12, 2015 | 28.03 | 29.19 | 27.97 | 29.16 | 7,763,189 | +1.67(+6.09%) |
Mar 11, 2015 | 27.30 | 27.71 | 27.19 | 27.48 | 4,820,681 | +0.39(+1.42%) |
Mar 10, 2015 | 27.96 | 27.99 | 27.06 | 27.10 | 7,149,286 | -1.58(-5.53%) |
Mar 09, 2015 | 28.37 | 28.84 | 28.36 | 28.68 | 3,543,461 | +0.34(+1.20%) |
Mar 06, 2015 | 29.07 | 29.69 | 28.21 | 28.34 | 9,092,534 | -0.77(-2.63%) |
Mar 05, 2015 | 28.88 | 29.18 | 28.70 | 29.11 | 2,471,162 | +0.34(+1.18%) |
Mar 04, 2015 | 29.01 | 29.33 | 28.48 | 28.77 | 3,694,533 | -0.56(-1.91%) |
Mar 03, 2015 | 29.38 | 29.52 | 29.05 | 29.33 | 2,990,608 | -0.23(-0.77%) |
Mar 02, 2015 | 28.85 | 29.56 | 28.83 | 29.56 | 3,367,593 | +0.70(+2.43%) |
Feb 27, 2015 | 29.03 | 29.27 | 28.81 | 28.86 | 2,289,218 | -0.34(-1.18%) |
Feb 26, 2015 | 29.34 | 29.44 | 28.91 | 29.20 | 3,365,072 | -0.25(-0.86%) |
Feb 25, 2015 | 29.39 | 29.74 | 29.30 | 29.45 | 3,814,853 | +0.03(+0.12%) |
Feb 24, 2015 | 29.27 | 29.66 | 29.13 | 29.42 | 5,529,535 | +0.25(+0.85%) |
Feb 23, 2015 | 29.26 | 29.29 | 28.74 | 29.17 | 4,103,764 | -0.23(-0.78%) |
Feb 20, 2015 | 28.41 | 29.46 | 28.10 | 29.40 | 7,180,214 | +0.71(+2.49%) |
Feb 19, 2015 | 28.80 | 28.98 | 28.51 | 28.68 | 3,976,884 | -0.33(-1.15%) |
Feb 18, 2015 | 29.17 | 29.26 | 28.78 | 29.02 | 3,865,346 | -0.39(-1.31%) |
Feb 17, 2015 | 28.88 | 29.57 | 28.85 | 29.40 | 3,586,287 | +0.27(+0.94%) |
Feb 13, 2015 | 29.23 | 29.13 | 29.13 | 29.13 | 19,498,846 | -0.06(-0.21%) |
Feb 12, 2015 | 28.52 | 29.26 | 28.36 | 29.19 | 6,297,940 | +1.00(+3.55%) |
Feb 11, 2015 | 28.10 | 28.44 | 27.72 | 28.19 | 3,855,094 | -0.06(-0.21%) |
Feb 10, 2015 | 28.22 | 28.31 | 27.59 | 28.25 | 4,195,031 | +0.59(+2.12%) |
Feb 09, 2015 | 27.66 | 28.03 | 27.46 | 27.66 | 4,635,750 | -0.35(-1.23%) |
Feb 06, 2015 | 28.21 | 28.81 | 27.80 | 28.01 | 8,583,198 | +0.23(+0.83%) |
Feb 05, 2015 | 27.18 | 27.83 | 27.03 | 27.78 | 4,921,773 | +0.88(+3.29%) |
Feb 04, 2015 | 26.69 | 27.47 | 26.64 | 26.89 | 6,112,712 | -0.10(-0.35%) |
Feb 03, 2015 | 26.09 | 27.02 | 26.01 | 26.99 | 8,378,216 | +1.23(+4.78%) |
Feb 02, 2015 | 25.11 | 25.84 | 24.25 | 25.76 | 7,917,691 | +0.98(+3.96%) |
Jan 30, 2015 | 25.38 | 25.86 | 24.72 | 24.77 | 8,368,291 | -1.02(-3.97%) |
Jan 29, 2015 | 25.36 | 25.92 | 24.85 | 25.80 | 7,194,750 | +0.60(+2.38%) |
Jan 28, 2015 | 26.91 | 26.96 | 25.16 | 25.20 | 8,017,896 | -1.36(-5.14%) |
Jan 27, 2015 | 26.50 | 27.05 | 26.23 | 26.56 | 6,266,115 | -0.83(-3.02%) |
Jan 26, 2015 | 26.92 | 27.41 | 26.59 | 27.39 | 3,145,141 | +0.41(+1.51%) |
Jan 23, 2015 | 27.54 | 27.79 | 26.96 | 26.98 | 5,133,016 | -0.68(-2.47%) |
Jan 22, 2015 | 26.35 | 27.78 | 25.83 | 27.66 | 8,699,295 | +1.75(+6.75%) |
Jan 21, 2015 | 25.61 | 26.27 | 25.26 | 25.91 | 4,653,561 | +0.14(+0.54%) |
Jan 20, 2015 | 26.37 | 26.58 | 25.45 | 25.77 | 6,223,720 | -0.32(-1.22%) |
Jan 16, 2015 | 25.05 | 26.12 | 24.78 | 26.09 | 8,186,253 | +0.88(+3.48%) |
Jan 15, 2015 | 25.88 | 26.21 | 25.05 | 25.22 | 8,949,456 | -0.84(-3.22%) |
Jan 14, 2015 | 25.93 | 26.26 | 25.06 | 26.05 | 11,048,611 | -1.02(-3.76%) |
Jan 13, 2015 | 27.75 | 28.33 | 26.46 | 27.07 | 7,797,202 | -0.24(-0.88%) |
Jan 12, 2015 | 27.86 | 28.03 | 27.01 | 27.31 | 5,433,364 | -0.61(-2.19%) |
Jan 09, 2015 | 28.94 | 29.03 | 27.77 | 27.93 | 5,713,362 | -1.00(-3.47%) |
Jan 08, 2015 | 28.38 | 29.06 | 28.33 | 28.93 | 5,759,843 | +1.20(+4.34%) |
Jan 07, 2015 | 27.54 | 27.85 | 27.03 | 27.73 | 6,925,731 | +0.91(+3.39%) |
Jan 06, 2015 | 28.12 | 28.17 | 26.45 | 26.82 | 9,178,320 | -1.10(-3.93%) |
Jan 05, 2015 | 29.13 | 29.24 | 27.74 | 27.91 | 6,550,807 | -1.68(-5.68%) |
Jan 02, 2015 | 30.01 | 30.17 | 28.96 | 29.60 | 5,672,829 | +0.09(+0.31%) |
Dec 31, 2014 | 30.71 | 29.51 | 29.51 | 29.51 | 4,603,654 | -1.07(-3.51%) |
Dec 30, 2014 | 30.47 | 30.73 | 30.32 | 30.58 | 3,966,313 | -0.08(-0.27%) |
Dec 29, 2014 | 30.28 | 31.09 | 30.18 | 30.66 | 4,477,951 | +0.26(+0.87%) |
Dec 26, 2014 | 30.63 | 30.76 | 30.38 | 30.40 | 2,755,181 | -0.02(-0.07%) |
Dec 24, 2014 | 30.64 | 30.42 | 30.42 | 30.42 | 1,840,513 | -0.06(-0.19%) |
Dec 23, 2014 | 30.27 | 30.78 | 30.23 | 30.48 | 4,803,241 | +0.46(+1.52%) |
Dec 22, 2014 | 29.62 | 30.10 | 29.46 | 30.02 | 4,649,372 | +0.54(+1.83%) |
Dec 19, 2014 | 29.51 | 29.82 | 29.13 | 29.48 | 6,125,209 | +0.04(+0.13%) |
Dec 18, 2014 | 28.52 | 29.45 | 28.33 | 29.44 | 9,064,739 | +1.84(+6.67%) |
Dec 17, 2014 | 26.23 | 27.64 | 26.15 | 27.60 | 7,008,104 | +1.72(+6.66%) |
Dec 16, 2014 | 26.22 | 27.34 | 25.84 | 25.88 | 9,099,722 | -0.72(-2.72%) |
Dec 15, 2014 | 27.76 | 27.86 | 26.20 | 26.60 | 10,566,312 | -0.66(-2.43%) |
Dec 12, 2014 | 28.35 | 28.83 | 27.22 | 27.27 | 8,858,960 | -1.73(-5.96%) |
Dec 11, 2014 | 29.22 | 29.65 | 28.85 | 29.00 | 3,803,968 | +0.33(+1.15%) |
Dec 10, 2014 | 29.58 | 29.86 | 28.58 | 28.67 | 5,999,967 | -1.21(-4.06%) |
Dec 09, 2014 | 29.03 | 29.88 | 28.73 | 29.88 | 6,510,777 | -0.13(-0.44%) |
Dec 08, 2014 | 29.67 | 30.51 | 29.57 | 30.01 | 9,826,172 | +0.29(+0.97%) |
Dec 05, 2014 | 29.28 | 29.75 | 29.28 | 29.72 | 8,010,639 | +0.71(+2.43%) |
Dec 04, 2014 | 28.84 | 29.11 | 28.51 | 29.02 | 4,969,934 | +0.12(+0.43%) |
Dec 03, 2014 | 28.59 | 28.99 | 28.41 | 28.90 | 4,228,493 | +0.42(+1.46%) |
Dec 02, 2014 | 27.86 | 28.57 | 27.85 | 28.48 | 4,930,930 | +0.68(+2.46%) |
Dec 01, 2014 | 28.09 | 28.19 | 27.70 | 27.80 | 5,245,934 | -0.63(-2.21%) |
Nov 28, 2014 | 28.42 | 28.80 | 28.34 | 28.42 | 2,767,010 | +0.08(+0.29%) |
Nov 26, 2014 | 28.27 | 28.34 | 28.34 | 28.34 | 2,400,295 | +0.15(+0.53%) |
Nov 25, 2014 | 28.37 | 28.40 | 27.97 | 28.19 | 4,964,121 | -0.01(-0.05%) |
Nov 24, 2014 | 27.95 | 28.31 | 27.93 | 28.21 | 5,635,493 | +0.48(+1.75%) |
Nov 21, 2014 | 28.02 | 28.13 | 27.58 | 27.72 | 9,341,497 | +0.40(+1.46%) |
Nov 20, 2014 | 26.99 | 27.39 | 26.80 | 27.32 | 3,101,629 | +0.05(+0.20%) |
Nov 19, 2014 | 27.37 | 27.42 | 26.90 | 27.27 | 5,306,049 | -0.14(-0.51%) |
Nov 18, 2014 | 27.13 | 27.65 | 27.12 | 27.41 | 2,816,399 | +0.23(+0.85%) |
Nov 17, 2014 | 26.96 | 27.27 | 26.93 | 27.18 | 3,384,093 | +0.02(+0.09%) |
Nov 14, 2014 | 27.39 | 27.54 | 27.08 | 27.16 | 3,172,957 | -0.28(-1.01%) |
Nov 13, 2014 | 27.61 | 27.71 | 27.14 | 27.43 | 3,571,971 | -0.09(-0.32%) |
Nov 12, 2014 | 27.27 | 27.57 | 27.15 | 27.52 | 3,625,359 | -0.11(-0.39%) |
Nov 11, 2014 | 27.84 | 27.90 | 27.56 | 27.63 | 3,742,164 | -0.20(-0.73%) |
Nov 10, 2014 | 27.39 | 27.85 | 27.39 | 27.83 | 4,132,502 | +0.39(+1.42%) |
Nov 07, 2014 | 27.34 | 27.61 | 27.07 | 27.44 | 5,849,317 | +0.04(+0.14%) |
Nov 06, 2014 | 27.34 | 27.44 | 26.96 | 27.40 | 4,862,477 | +0.06(+0.24%) |
Nov 05, 2014 | 27.23 | 27.40 | 26.89 | 27.34 | 5,865,529 | +0.59(+2.22%) |
Nov 04, 2014 | 26.54 | 26.75 | 26.10 | 26.74 | 4,818,272 | +0.05(+0.20%) |
Nov 03, 2014 | 26.41 | 26.89 | 26.40 | 26.69 | 5,441,319 | +0.29(+1.10%) |
Oct 31, 2014 | 26.19 | 26.51 | 26.08 | 26.40 | 8,436,125 | +0.87(+3.42%) |
Oct 30, 2014 | 24.71 | 25.71 | 24.71 | 25.53 | 13,816,536 | +0.70(+2.82%) |
Oct 29, 2014 | 24.78 | 24.78 | 24.28 | 24.83 | 9,077,878 | +0.11(+0.43%) |
Oct 28, 2014 | 24.18 | 24.74 | 24.10 | 24.72 | 7,130,316 | +0.73(+3.05%) |
Oct 27, 2014 | 23.57 | 23.99 | 23.83 | 23.99 | 5,778,765 | +0.15(+0.64%) |
Oct 24, 2014 | 23.33 | 23.85 | 23.21 | 23.83 | 6,605,371 | +0.54(+2.33%) |
Oct 23, 2014 | 23.29 | 23.69 | 23.20 | 23.29 | 10,319,344 | +0.61(+2.71%) |
Oct 22, 2014 | 23.31 | 23.43 | 22.66 | 22.68 | 8,061,734 | -0.53(-2.28%) |
Oct 21, 2014 | 22.31 | 23.26 | 22.28 | 23.21 | 14,099,745 | +1.20(+5.43%) |
Oct 20, 2014 | 21.41 | 22.01 | 21.36 | 22.01 | 8,304,992 | +0.48(+2.23%) |
Oct 17, 2014 | 21.56 | 21.81 | 21.16 | 21.53 | 10,468,477 | +0.69(+3.31%) |
Oct 16, 2014 | 19.73 | 21.20 | 19.73 | 20.84 | 12,610,463 | +0.08(+0.38%) |
Oct 15, 2014 | 21.01 | 21.23 | 19.42 | 20.76 | 26,688,626 | -1.05(-4.81%) |
Oct 14, 2014 | 21.76 | 22.30 | 21.53 | 21.81 | 12,163,784 | +0.31(+1.45%) |
Oct 13, 2014 | 22.12 | 22.47 | 21.48 | 21.50 | 14,484,705 | -0.60(-2.73%) |
Oct 10, 2014 | 22.65 | 23.22 | 22.05 | 22.10 | 13,777,661 | -0.53(-2.33%) |
Oct 09, 2014 | 23.84 | 23.98 | 22.59 | 22.63 | 16,789,256 | -1.37(-5.70%) |
Oct 08, 2014 | 22.91 | 24.04 | 22.66 | 24.00 | 11,382,395 | +1.16(+5.07%) |
Oct 07, 2014 | 23.79 | 23.82 | 22.78 | 22.84 | 10,987,945 | -1.22(-5.08%) |
Oct 06, 2014 | 24.37 | 24.52 | 23.88 | 24.06 | 8,973,076 | -0.07(-0.30%) |
Oct 03, 2014 | 23.76 | 24.24 | 23.61 | 24.13 | 8,163,534 | +0.92(+3.98%) |
Oct 02, 2014 | 23.02 | 23.47 | 22.59 | 23.21 | 9,549,427 | +0.10(+0.45%) |
Oct 01, 2014 | 23.75 | 23.88 | 22.95 | 23.11 | 11,152,053 | -0.79(-3.30%) |
Sep 30, 2014 | 24.18 | 24.28 | 23.73 | 23.89 | 5,658,694 | -0.11(-0.45%) |
Sep 29, 2014 | 23.65 | 24.12 | 23.50 | 24.00 | 6,935,793 | -0.23(-0.95%) |
Sep 26, 2014 | 23.74 | 24.40 | 23.67 | 24.23 | 6,662,000 | +0.61(+2.59%) |
Sep 25, 2014 | 24.55 | 24.60 | 23.61 | 23.62 | 11,202,355 | -1.13(-4.58%) |
Sep 24, 2014 | 24.50 | 24.81 | 24.23 | 24.76 | 5,187,142 | +0.41(+1.70%) |
Sep 23, 2014 | 24.73 | 25.06 | 24.33 | 24.34 | 8,126,504 | -0.53(-2.15%) |
Sep 22, 2014 | 25.29 | 25.43 | 24.83 | 24.88 | 6,747,907 | -0.59(-2.33%) |
Sep 19, 2014 | 25.99 | 26.15 | 25.29 | 25.47 | 9,199,807 | -0.26(-1.00%) |
Sep 18, 2014 | 25.31 | 25.85 | 25.26 | 25.73 | 8,213,013 | +0.65(+2.58%) |
Sep 17, 2014 | 24.92 | 25.47 | 24.71 | 25.08 | 8,456,387 | +0.25(+1.02%) |
Sep 16, 2014 | 24.42 | 24.99 | 24.39 | 24.83 | 5,593,533 | +0.29(+1.20%) |
Sep 15, 2014 | 24.57 | 24.70 | 24.37 | 24.53 | 6,130,113 | -0.05(-0.20%) |
Sep 12, 2014 | 24.78 | 25.00 | 24.35 | 24.58 | 4,916,007 | -0.25(-0.99%) |
Sep 11, 2014 | 24.41 | 24.89 | 24.39 | 24.83 | 4,060,110 | +0.12(+0.50%) |
Sep 10, 2014 | 24.48 | 24.84 | 24.40 | 24.70 | 4,527,750 | +0.27(+1.09%) |
Sep 09, 2014 | 24.93 | 24.99 | 24.33 | 24.44 | 5,801,104 | -0.68(-2.70%) |
Sep 08, 2014 | 25.03 | 25.36 | 24.89 | 25.12 | 4,956,937 | +0.02(+0.06%) |
Sep 05, 2014 | 24.86 | 25.12 | 24.51 | 25.10 | 5,614,166 | +0.13(+0.52%) |
Sep 04, 2014 | 25.09 | 25.39 | 24.75 | 24.97 | 5,930,970 | -0.00(-0.02%) |
Sep 03, 2014 | 25.30 | 25.39 | 24.82 | 24.97 | 5,279,809 | -0.08(-0.31%) |