Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.92 | 34.10 | 33.57 | 33.68 | 5,842,178 | -0.28(-0.82%) |
Apr 29, 2015 | 33.58 | 34.16 | 33.58 | 33.96 | 7,978,722 | +0.08(+0.23%) |
Apr 28, 2015 | 33.23 | 33.90 | 33.20 | 33.88 | 7,698,296 | +0.63(+1.88%) |
Apr 27, 2015 | 33.37 | 33.60 | 33.23 | 33.26 | 8,084,945 | -0.08(-0.24%) |
Apr 24, 2015 | 33.60 | 33.79 | 33.12 | 33.34 | 6,532,782 | -0.40(-1.20%) |
Apr 23, 2015 | 33.69 | 33.99 | 33.50 | 33.74 | 6,693,926 | +0.12(+0.35%) |
Apr 22, 2015 | 33.08 | 33.63 | 32.56 | 33.62 | 12,043,636 | +1.10(+3.39%) |
Apr 21, 2015 | 32.50 | 32.62 | 32.32 | 32.52 | 4,845,715 | +0.21(+0.64%) |
Apr 20, 2015 | 32.23 | 32.48 | 32.18 | 32.31 | 4,413,729 | +0.22(+0.69%) |
Apr 17, 2015 | 32.38 | 32.46 | 31.97 | 32.09 | 6,450,850 | -0.44(-1.36%) |
Apr 16, 2015 | 32.57 | 32.62 | 32.39 | 32.54 | 3,760,632 | -0.06(-0.17%) |
Apr 15, 2015 | 32.57 | 32.72 | 32.48 | 32.59 | 4,414,693 | +0.06(+0.17%) |
Apr 14, 2015 | 32.45 | 32.59 | 32.28 | 32.54 | 5,872,606 | +0.09(+0.27%) |
Apr 13, 2015 | 32.24 | 32.60 | 32.21 | 32.45 | 4,621,566 | +0.07(+0.22%) |
Apr 10, 2015 | 32.33 | 32.39 | 32.17 | 32.38 | 2,632,723 | +0.02(+0.05%) |
Apr 09, 2015 | 32.24 | 32.39 | 32.07 | 32.36 | 3,666,570 | +0.12(+0.37%) |
Apr 08, 2015 | 32.24 | 32.47 | 32.09 | 32.24 | 4,184,107 | +0.09(+0.30%) |
Apr 07, 2015 | 32.10 | 32.35 | 31.98 | 32.15 | 5,548,247 | +0.06(+0.20%) |
Apr 06, 2015 | 31.81 | 32.18 | 31.66 | 32.09 | 4,900,208 | -0.05(-0.15%) |
Apr 02, 2015 | 31.87 | 32.13 | 32.13 | 32.13 | 4,486,274 | +0.27(+0.85%) |
Apr 01, 2015 | 31.87 | 32.02 | 31.59 | 31.86 | 5,914,359 | -0.02(-0.07%) |
Mar 31, 2015 | 31.70 | 31.95 | 31.59 | 31.89 | 4,606,929 | -0.04(-0.12%) |
Mar 30, 2015 | 31.66 | 32.08 | 31.59 | 31.93 | 4,674,309 | +0.43(+1.36%) |
Mar 27, 2015 | 31.42 | 31.53 | 31.21 | 31.50 | 6,044,071 | -0.05(-0.15%) |
Mar 26, 2015 | 31.06 | 31.65 | 31.06 | 31.55 | 6,675,130 | +0.23(+0.73%) |
Mar 25, 2015 | 31.76 | 31.78 | 31.21 | 31.32 | 6,175,604 | -0.46(-1.45%) |
Mar 24, 2015 | 31.93 | 32.03 | 31.55 | 31.78 | 5,590,296 | -0.25(-0.79%) |
Mar 23, 2015 | 32.15 | 32.28 | 31.97 | 32.03 | 5,533,126 | -0.12(-0.37%) |
Mar 20, 2015 | 32.03 | 32.22 | 31.89 | 32.15 | 12,196,934 | +0.21(+0.67%) |
Mar 19, 2015 | 32.25 | 32.34 | 31.77 | 31.93 | 8,531,779 | -0.42(-1.30%) |
Mar 18, 2015 | 32.54 | 32.84 | 32.21 | 32.35 | 8,987,026 | -0.25(-0.75%) |
Mar 17, 2015 | 32.31 | 32.66 | 32.18 | 32.60 | 5,810,232 | +0.07(+0.22%) |
Mar 16, 2015 | 32.57 | 32.70 | 32.37 | 32.53 | 6,629,194 | +0.09(+0.27%) |
Mar 13, 2015 | 31.93 | 32.48 | 31.82 | 32.44 | 14,709,887 | +0.40(+1.24%) |
Mar 12, 2015 | 32.00 | 32.22 | 31.68 | 32.05 | 9,207,237 | +0.81(+2.59%) |
Mar 11, 2015 | 31.07 | 31.42 | 31.06 | 31.24 | 11,204,396 | +0.18(+0.59%) |
Mar 10, 2015 | 31.21 | 31.29 | 30.81 | 31.05 | 12,758,045 | -0.48(-1.51%) |
Mar 09, 2015 | 31.52 | 31.62 | 31.22 | 31.53 | 9,006,413 | +0.40(+1.30%) |
Mar 06, 2015 | 30.92 | 32.05 | 30.92 | 31.13 | 11,373,251 | +0.07(+0.23%) |
Mar 05, 2015 | 31.22 | 31.26 | 30.93 | 31.05 | 5,541,698 | -0.20(-0.63%) |
Mar 04, 2015 | 31.33 | 31.42 | 31.08 | 31.25 | 5,556,198 | -0.17(-0.53%) |
Mar 03, 2015 | 31.37 | 31.58 | 31.27 | 31.42 | 7,619,097 | +0.00(+0.00%) |
Mar 02, 2015 | 31.02 | 31.42 | 30.98 | 31.42 | 6,533,581 | +0.40(+1.30%) |
Feb 27, 2015 | 31.11 | 31.23 | 30.96 | 31.02 | 6,347,757 | -0.24(-0.76%) |
Feb 26, 2015 | 31.53 | 31.63 | 31.09 | 31.25 | 7,015,342 | -0.33(-1.05%) |
Feb 25, 2015 | 31.52 | 31.72 | 31.26 | 31.59 | 11,872,054 | +0.06(+0.20%) |
Feb 24, 2015 | 30.98 | 31.68 | 30.94 | 31.52 | 8,119,962 | +0.48(+1.56%) |
Feb 23, 2015 | 31.07 | 31.13 | 30.85 | 31.04 | 4,523,642 | -0.21(-0.68%) |
Feb 20, 2015 | 30.90 | 31.27 | 30.63 | 31.25 | 5,357,693 | +0.25(+0.82%) |
Feb 19, 2015 | 30.81 | 31.09 | 30.70 | 31.00 | 4,397,782 | +0.10(+0.33%) |
Feb 18, 2015 | 31.21 | 31.29 | 30.79 | 30.90 | 6,181,505 | -0.37(-1.19%) |
Feb 17, 2015 | 30.90 | 31.28 | 30.86 | 31.27 | 5,911,607 | +0.21(+0.66%) |
Feb 13, 2015 | 31.22 | 31.06 | 31.06 | 31.06 | 6,881,730 | -0.17(-0.53%) |
Feb 12, 2015 | 31.09 | 31.34 | 31.06 | 31.23 | 9,707,471 | +0.22(+0.72%) |
Feb 11, 2015 | 30.94 | 31.15 | 30.75 | 31.01 | 4,863,053 | +0.04(+0.13%) |
Feb 10, 2015 | 30.75 | 31.02 | 30.60 | 30.97 | 8,488,864 | +0.48(+1.56%) |
Feb 09, 2015 | 30.24 | 30.71 | 30.21 | 30.49 | 8,035,912 | +0.01(+0.03%) |
Feb 06, 2015 | 30.37 | 30.90 | 30.29 | 30.48 | 8,585,053 | +0.59(+1.96%) |
Feb 05, 2015 | 29.53 | 30.16 | 29.53 | 29.90 | 5,998,638 | +0.44(+1.51%) |
Feb 04, 2015 | 29.45 | 29.92 | 29.38 | 29.45 | 7,354,731 | -0.18(-0.62%) |
Feb 03, 2015 | 29.26 | 29.68 | 29.24 | 29.64 | 11,287,866 | +0.58(+1.99%) |
Feb 02, 2015 | 28.62 | 29.13 | 28.55 | 29.06 | 10,418,479 | +0.53(+1.86%) |
Jan 30, 2015 | 28.48 | 28.89 | 28.41 | 28.53 | 13,294,960 | -0.21(-0.74%) |
Jan 29, 2015 | 28.20 | 28.82 | 28.20 | 28.74 | 9,702,989 | +0.62(+2.19%) |
Jan 28, 2015 | 29.10 | 29.20 | 28.10 | 28.13 | 13,316,323 | -0.85(-2.94%) |
Jan 27, 2015 | 29.06 | 29.34 | 28.88 | 28.98 | 6,957,444 | -0.54(-1.82%) |
Jan 26, 2015 | 28.90 | 29.57 | 28.73 | 29.51 | 10,386,921 | +0.41(+1.41%) |
Jan 23, 2015 | 29.91 | 29.92 | 29.06 | 29.10 | 8,916,942 | -1.44(-4.70%) |
Jan 22, 2015 | 29.81 | 30.55 | 29.58 | 30.54 | 8,418,856 | +0.92(+3.12%) |
Jan 21, 2015 | 29.49 | 29.72 | 29.30 | 29.62 | 7,080,263 | +0.24(+0.83%) |
Jan 20, 2015 | 29.72 | 29.89 | 29.29 | 29.37 | 6,219,279 | -0.17(-0.59%) |
Jan 16, 2015 | 29.29 | 29.55 | 29.55 | 29.55 | 8,215,715 | +0.17(+0.56%) |
Jan 15, 2015 | 29.63 | 29.68 | 29.25 | 29.38 | 6,439,515 | -0.14(-0.48%) |
Jan 14, 2015 | 29.76 | 29.91 | 29.11 | 29.52 | 8,103,041 | -0.77(-2.53%) |
Jan 13, 2015 | 30.52 | 30.78 | 30.05 | 30.29 | 6,177,221 | -0.06(-0.18%) |
Jan 12, 2015 | 30.78 | 30.84 | 30.26 | 30.34 | 3,276,652 | -0.44(-1.43%) |
Jan 09, 2015 | 31.14 | 31.31 | 30.71 | 30.78 | 4,178,507 | -0.46(-1.46%) |
Jan 08, 2015 | 31.11 | 31.26 | 31.08 | 31.24 | 6,079,888 | +0.43(+1.38%) |
Jan 07, 2015 | 30.52 | 30.84 | 30.32 | 30.82 | 9,019,531 | +0.62(+2.06%) |
Jan 06, 2015 | 31.11 | 31.13 | 29.87 | 30.19 | 9,686,161 | -0.90(-2.89%) |
Jan 05, 2015 | 31.72 | 31.84 | 30.98 | 31.09 | 5,379,699 | -0.82(-2.57%) |
Jan 02, 2015 | 32.14 | 32.16 | 31.61 | 31.91 | 4,933,874 | -0.09(-0.27%) |
Dec 31, 2014 | 32.57 | 32.00 | 32.00 | 32.00 | 2,817,983 | -0.36(-1.12%) |
Dec 30, 2014 | 32.50 | 32.55 | 32.35 | 32.36 | 2,665,938 | -0.20(-0.61%) |
Dec 29, 2014 | 32.50 | 32.89 | 32.47 | 32.56 | 2,913,915 | -0.01(-0.02%) |
Dec 26, 2014 | 32.57 | 32.74 | 32.54 | 32.57 | 1,925,621 | +0.00(+0.00%) |
Dec 24, 2014 | 32.80 | 32.57 | 32.57 | 32.57 | 1,568,236 | -0.19(-0.58%) |
Dec 23, 2014 | 32.31 | 32.85 | 32.29 | 32.76 | 6,026,315 | +0.46(+1.42%) |
Dec 22, 2014 | 32.28 | 32.30 | 32.11 | 32.30 | 4,769,479 | +0.08(+0.24%) |
Dec 19, 2014 | 32.46 | 32.59 | 32.20 | 32.22 | 9,409,779 | -0.21(-0.63%) |
Dec 18, 2014 | 32.21 | 32.42 | 32.06 | 32.42 | 6,925,791 | +0.60(+1.88%) |
Dec 17, 2014 | 31.43 | 31.84 | 31.30 | 31.82 | 7,390,566 | +0.58(+1.84%) |
Dec 16, 2014 | 31.14 | 31.78 | 31.00 | 31.25 | 8,642,522 | -0.08(-0.25%) |
Dec 15, 2014 | 31.71 | 31.75 | 31.13 | 31.33 | 8,865,718 | -0.16(-0.50%) |
Dec 12, 2014 | 31.65 | 32.05 | 31.46 | 31.49 | 8,374,830 | -0.49(-1.53%) |
Dec 11, 2014 | 32.21 | 32.55 | 31.94 | 31.97 | 11,185,443 | -0.19(-0.59%) |
Dec 10, 2014 | 32.46 | 32.66 | 32.13 | 32.16 | 6,725,338 | -0.36(-1.12%) |
Dec 09, 2014 | 32.17 | 32.56 | 31.97 | 32.53 | 5,003,768 | +0.00(+0.00%) |
Dec 08, 2014 | 32.55 | 32.83 | 32.31 | 32.53 | 5,689,557 | +0.10(+0.32%) |
Dec 05, 2014 | 32.01 | 32.32 | 31.92 | 32.42 | 6,043,605 | +0.58(+1.81%) |
Dec 04, 2014 | 31.75 | 31.94 | 31.63 | 31.85 | 3,836,052 | -0.02(-0.05%) |
Dec 03, 2014 | 31.71 | 32.19 | 31.68 | 31.86 | 4,968,533 | +0.09(+0.30%) |
Dec 02, 2014 | 31.36 | 31.81 | 31.31 | 31.77 | 4,782,779 | +0.55(+1.77%) |
Dec 01, 2014 | 31.51 | 31.51 | 30.99 | 31.22 | 3,531,990 | -0.36(-1.12%) |
Nov 28, 2014 | 31.71 | 31.76 | 31.53 | 31.57 | 2,106,782 | -0.14(-0.45%) |
Nov 26, 2014 | 31.59 | 31.71 | 31.71 | 31.71 | 2,173,521 | +0.09(+0.27%) |
Nov 25, 2014 | 31.82 | 31.86 | 31.47 | 31.63 | 3,711,590 | +0.05(+0.15%) |
Nov 24, 2014 | 31.68 | 31.80 | 31.49 | 31.58 | 3,399,634 | -0.04(-0.12%) |
Nov 21, 2014 | 31.84 | 31.86 | 31.53 | 31.62 | 5,726,084 | +0.10(+0.33%) |
Nov 20, 2014 | 31.15 | 31.57 | 31.10 | 31.52 | 4,829,149 | +0.13(+0.43%) |
Nov 19, 2014 | 31.19 | 31.45 | 31.02 | 31.38 | 6,059,669 | +0.08(+0.25%) |
Nov 18, 2014 | 31.34 | 31.45 | 31.25 | 31.30 | 5,670,093 | -0.03(-0.10%) |
Nov 17, 2014 | 31.14 | 31.40 | 30.97 | 31.34 | 5,253,486 | +0.05(+0.15%) |
Nov 14, 2014 | 31.24 | 31.57 | 31.23 | 31.29 | 6,038,593 | +0.06(+0.20%) |
Nov 13, 2014 | 31.34 | 31.38 | 30.90 | 31.23 | 6,295,982 | -0.12(-0.38%) |
Nov 12, 2014 | 30.94 | 31.41 | 30.89 | 31.34 | 4,597,849 | +0.23(+0.74%) |
Nov 11, 2014 | 31.08 | 31.22 | 31.00 | 31.11 | 4,289,742 | -0.04(-0.13%) |
Nov 10, 2014 | 30.67 | 31.18 | 30.66 | 31.15 | 5,264,105 | +0.47(+1.52%) |
Nov 07, 2014 | 30.61 | 30.77 | 30.35 | 30.69 | 2,947,861 | +0.11(+0.36%) |
Nov 06, 2014 | 30.58 | 30.64 | 30.43 | 30.58 | 6,153,693 | +0.08(+0.26%) |
Nov 05, 2014 | 30.66 | 30.70 | 30.32 | 30.50 | 4,293,151 | -0.02(-0.08%) |
Nov 04, 2014 | 30.26 | 30.57 | 30.22 | 30.52 | 6,184,460 | +0.18(+0.60%) |
Nov 03, 2014 | 30.57 | 30.66 | 30.22 | 30.34 | 5,784,775 | -0.20(-0.65%) |
Oct 31, 2014 | 30.37 | 30.74 | 30.29 | 30.54 | 8,674,043 | +0.59(+1.98%) |
Oct 30, 2014 | 29.75 | 30.10 | 29.65 | 29.95 | 8,080,260 | +0.21(+0.72%) |
Oct 29, 2014 | 29.36 | 29.83 | 29.22 | 29.73 | 10,461,821 | +0.46(+1.56%) |
Oct 28, 2014 | 29.70 | 29.82 | 28.86 | 29.28 | 11,418,846 | -0.22(-0.75%) |
Oct 27, 2014 | 29.21 | 29.65 | 29.00 | 29.50 | 9,212,819 | +0.22(+0.75%) |
Oct 24, 2014 | 28.69 | 29.29 | 28.68 | 29.28 | 6,919,303 | +0.64(+2.23%) |
Oct 23, 2014 | 28.91 | 28.96 | 28.58 | 28.64 | 6,914,254 | +0.08(+0.27%) |
Oct 22, 2014 | 28.94 | 28.94 | 28.56 | 28.56 | 7,668,782 | -0.33(-1.14%) |
Oct 21, 2014 | 28.80 | 28.93 | 28.72 | 28.89 | 7,720,050 | +0.35(+1.21%) |
Oct 20, 2014 | 28.61 | 28.65 | 28.36 | 28.54 | 5,252,503 | +0.00(+0.00%) |
Oct 17, 2014 | 28.69 | 28.82 | 28.13 | 28.54 | 8,828,405 | +0.16(+0.55%) |
Oct 16, 2014 | 27.71 | 28.63 | 27.54 | 28.39 | 9,060,329 | +0.16(+0.58%) |
Oct 15, 2014 | 28.31 | 28.38 | 27.52 | 28.22 | 9,563,087 | -0.47(-1.64%) |
Oct 14, 2014 | 28.58 | 29.02 | 28.52 | 28.69 | 10,770,259 | +0.16(+0.55%) |
Oct 13, 2014 | 29.08 | 29.16 | 28.52 | 28.54 | 4,649,359 | -0.42(-1.46%) |
Oct 10, 2014 | 29.30 | 29.60 | 28.96 | 28.96 | 6,491,477 | -0.33(-1.13%) |
Oct 09, 2014 | 30.21 | 30.22 | 29.27 | 29.29 | 9,189,885 | -0.98(-3.24%) |
Oct 08, 2014 | 29.82 | 30.28 | 29.70 | 30.27 | 6,572,925 | +0.53(+1.80%) |
Oct 07, 2014 | 30.25 | 30.25 | 29.73 | 29.74 | 5,368,840 | -0.71(-2.32%) |
Oct 06, 2014 | 30.57 | 30.69 | 30.29 | 30.44 | 3,625,694 | +0.06(+0.21%) |
Oct 03, 2014 | 30.20 | 30.50 | 30.14 | 30.38 | 5,420,639 | +0.38(+1.28%) |
Oct 02, 2014 | 29.98 | 30.06 | 29.66 | 30.00 | 4,912,320 | -0.01(-0.03%) |
Oct 01, 2014 | 30.38 | 30.38 | 29.95 | 30.00 | 4,383,793 | -0.40(-1.32%) |
Sep 30, 2014 | 30.28 | 30.51 | 29.41 | 30.40 | 7,157,929 | +0.09(+0.31%) |
Sep 29, 2014 | 30.23 | 30.44 | 30.13 | 30.31 | 3,998,703 | -0.26(-0.85%) |
Sep 26, 2014 | 30.44 | 30.63 | 30.26 | 30.57 | 4,072,989 | +0.23(+0.75%) |
Sep 25, 2014 | 30.62 | 30.69 | 30.33 | 30.34 | 6,848,709 | -0.45(-1.45%) |
Sep 24, 2014 | 30.54 | 30.80 | 30.44 | 30.79 | 6,332,895 | +0.20(+0.67%) |
Sep 23, 2014 | 30.88 | 31.00 | 30.59 | 30.59 | 7,251,254 | -0.30(-0.97%) |
Sep 22, 2014 | 31.05 | 31.17 | 30.85 | 30.88 | 4,891,404 | -0.27(-0.86%) |
Sep 19, 2014 | 31.71 | 31.80 | 31.15 | 31.15 | 11,801,265 | -0.45(-1.42%) |
Sep 18, 2014 | 31.79 | 32.03 | 31.59 | 31.60 | 12,520,608 | -0.01(-0.02%) |
Sep 17, 2014 | 31.57 | 31.83 | 31.44 | 31.61 | 6,454,297 | +0.07(+0.22%) |
Sep 16, 2014 | 31.17 | 31.59 | 31.15 | 31.54 | 7,523,737 | +0.20(+0.63%) |
Sep 15, 2014 | 31.08 | 31.35 | 31.06 | 31.34 | 7,481,016 | +0.02(+0.05%) |
Sep 12, 2014 | 30.94 | 31.35 | 30.89 | 31.32 | 9,615,750 | +0.42(+1.35%) |
Sep 11, 2014 | 30.59 | 30.94 | 30.57 | 30.91 | 13,177,580 | +0.19(+0.61%) |
Sep 10, 2014 | 30.54 | 30.73 | 30.53 | 30.72 | 5,367,164 | +0.27(+0.88%) |
Sep 09, 2014 | 30.81 | 30.88 | 30.42 | 30.45 | 6,457,489 | -0.51(-1.65%) |
Sep 08, 2014 | 30.95 | 31.14 | 30.85 | 30.96 | 7,009,746 | -0.02(-0.08%) |
Sep 05, 2014 | 30.90 | 31.06 | 30.81 | 30.99 | 6,622,457 | +0.00(+0.00%) |
Sep 04, 2014 | 31.10 | 31.31 | 30.94 | 30.99 | 5,766,104 | -0.04(-0.13%) |
Sep 03, 2014 | 31.28 | 31.28 | 30.95 | 31.02 | 3,838,532 | -0.10(-0.33%) |
Sep 02, 2014 | 30.85 | 31.13 | 30.78 | 31.13 | 4,656,003 | +0.37(+1.20%) |
Aug 29, 2014 | 30.64 | 30.76 | 30.76 | 30.76 | 5,001,754 | +0.14(+0.46%) |
Aug 28, 2014 | 30.59 | 30.66 | 30.50 | 30.62 | 3,514,958 | -0.13(-0.43%) |
Aug 27, 2014 | 30.91 | 30.93 | 30.67 | 30.75 | 4,251,837 | -0.13(-0.41%) |
Aug 26, 2014 | 30.67 | 31.04 | 30.67 | 30.88 | 4,221,581 | -0.11(-0.35%) |
Aug 25, 2014 | 31.06 | 31.16 | 30.82 | 30.99 | 4,795,921 | +0.27(+0.89%) |
Aug 22, 2014 | 30.65 | 30.83 | 30.55 | 30.71 | 3,026,828 | -0.02(-0.05%) |
Aug 21, 2014 | 30.44 | 30.81 | 30.41 | 30.73 | 4,387,674 | +0.28(+0.93%) |
Aug 20, 2014 | 30.25 | 30.51 | 30.19 | 30.44 | 2,600,753 | +0.15(+0.49%) |
Aug 19, 2014 | 30.24 | 30.34 | 30.13 | 30.29 | 3,611,414 | +0.02(+0.05%) |
Aug 18, 2014 | 30.21 | 30.37 | 30.21 | 30.28 | 5,747,786 | +0.26(+0.86%) |
Aug 15, 2014 | 30.15 | 30.26 | 29.75 | 30.02 | 8,111,832 | -0.04(-0.13%) |
Aug 14, 2014 | 30.23 | 30.26 | 30.04 | 30.06 | 8,057,397 | -0.13(-0.42%) |
Aug 13, 2014 | 30.34 | 30.40 | 30.06 | 30.18 | 6,832,356 | +0.02(+0.08%) |
Aug 12, 2014 | 30.18 | 30.18 | 30.03 | 30.16 | 9,337,339 | -0.02(-0.05%) |
Aug 11, 2014 | 30.36 | 30.42 | 30.06 | 30.18 | 13,638,786 | -0.05(-0.16%) |
Aug 08, 2014 | 30.24 | 30.26 | 30.02 | 30.22 | 10,450,687 | +0.06(+0.21%) |
Aug 07, 2014 | 31.00 | 31.00 | 30.09 | 30.16 | 11,893,874 | -0.71(-2.31%) |
Aug 06, 2014 | 30.42 | 31.02 | 30.37 | 30.88 | 6,354,047 | +0.30(+0.98%) |
Aug 05, 2014 | 30.64 | 30.83 | 30.51 | 30.58 | 7,637,509 | -0.20(-0.64%) |
Aug 04, 2014 | 30.54 | 30.84 | 30.42 | 30.77 | 7,646,517 | +0.37(+1.21%) |
Aug 01, 2014 | 30.62 | 30.77 | 30.37 | 30.40 | 9,690,814 | -0.24(-0.79%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.62 | 30.65 | 10,212,622 | -0.61(-1.96%) |
Jul 30, 2014 | 30.99 | 31.45 | 30.95 | 31.26 | 7,636,048 | +0.47(+1.53%) |
Jul 29, 2014 | 30.98 | 31.06 | 30.77 | 30.79 | 15,662,664 | -0.20(-0.66%) |
Jul 28, 2014 | 30.92 | 31.11 | 30.85 | 30.99 | 7,054,825 | +0.04(+0.13%) |
Jul 25, 2014 | 30.94 | 31.02 | 30.86 | 30.95 | 9,017,723 | -0.13(-0.43%) |
Jul 24, 2014 | 30.63 | 31.15 | 30.60 | 31.09 | 8,180,735 | +0.50(+1.64%) |
Jul 23, 2014 | 30.49 | 30.62 | 30.40 | 30.59 | 9,793,135 | +0.05(+0.18%) |
Jul 22, 2014 | 30.14 | 30.54 | 30.13 | 30.53 | 9,726,080 | +0.48(+1.61%) |
Jul 21, 2014 | 29.91 | 30.25 | 29.85 | 30.05 | 7,507,876 | +0.01(+0.03%) |
Jul 18, 2014 | 29.70 | 30.09 | 29.53 | 30.04 | 7,456,720 | +0.34(+1.13%) |
Jul 17, 2014 | 29.69 | 29.89 | 29.59 | 29.70 | 7,174,369 | -0.09(-0.29%) |
Jul 16, 2014 | 29.94 | 30.01 | 29.68 | 29.79 | 7,686,215 | -0.10(-0.34%) |
Jul 15, 2014 | 29.81 | 30.08 | 29.63 | 29.89 | 10,892,678 | +0.47(+1.59%) |
Jul 14, 2014 | 29.67 | 29.77 | 29.34 | 29.42 | 6,411,106 | +0.02(+0.08%) |
Jul 11, 2014 | 29.38 | 29.43 | 29.24 | 29.40 | 5,633,598 | -0.09(-0.29%) |
Jul 10, 2014 | 29.04 | 29.53 | 29.02 | 29.49 | 6,483,017 | +0.07(+0.24%) |
Jul 09, 2014 | 29.84 | 29.87 | 29.26 | 29.41 | 5,697,750 | +0.02(+0.08%) |
Jul 08, 2014 | 29.41 | 29.43 | 29.02 | 29.39 | 7,696,321 | -0.09(-0.32%) |
Jul 07, 2014 | 29.31 | 29.52 | 29.26 | 29.49 | 5,502,765 | -0.16(-0.55%) |
Jul 03, 2014 | 29.59 | 29.65 | 29.65 | 29.65 | 3,504,335 | +0.25(+0.85%) |
Jul 02, 2014 | 29.64 | 29.76 | 29.36 | 29.40 | 6,705,090 | -0.23(-0.77%) |
Jul 01, 2014 | 29.59 | 29.95 | 29.51 | 29.63 | 12,934,698 | +0.33(+1.12%) |
Jun 30, 2014 | 29.40 | 29.67 | 28.84 | 29.30 | 15,588,631 | +0.98(+3.45%) |
Jun 27, 2014 | 27.91 | 28.36 | 27.90 | 28.32 | 7,502,181 | +0.29(+1.03%) |
Jun 26, 2014 | 28.07 | 28.29 | 27.70 | 28.03 | 7,005,601 | -0.30(-1.05%) |
Jun 25, 2014 | 27.99 | 28.45 | 27.95 | 28.33 | 7,375,147 | +0.21(+0.75%) |
Jun 24, 2014 | 28.14 | 28.42 | 28.05 | 28.12 | 9,872,524 | -0.11(-0.39%) |
Jun 23, 2014 | 28.15 | 28.34 | 28.06 | 28.23 | 5,087,255 | +0.08(+0.28%) |
Jun 20, 2014 | 27.97 | 28.16 | 27.91 | 28.15 | 10,466,859 | +0.27(+0.98%) |
Jun 19, 2014 | 27.93 | 27.98 | 27.65 | 27.88 | 11,302,357 | -0.20(-0.70%) |
Jun 18, 2014 | 27.81 | 28.07 | 27.60 | 28.07 | 6,854,825 | +0.23(+0.84%) |
Jun 17, 2014 | 27.19 | 27.87 | 27.09 | 27.84 | 6,457,575 | +0.59(+2.15%) |
Jun 16, 2014 | 27.50 | 27.51 | 27.20 | 27.25 | 5,015,312 | -0.39(-1.41%) |
Jun 13, 2014 | 27.63 | 27.79 | 27.55 | 27.64 | 4,867,016 | +0.04(+0.14%) |
Jun 12, 2014 | 27.55 | 27.63 | 27.45 | 27.60 | 5,968,636 | -0.05(-0.20%) |
Jun 11, 2014 | 27.57 | 27.68 | 27.47 | 27.66 | 4,294,814 | -0.08(-0.28%) |
Jun 10, 2014 | 27.61 | 27.75 | 27.55 | 27.73 | 3,676,259 | +0.23(+0.82%) |
Jun 06, 2014 | 27.36 | 27.59 | 27.31 | 27.51 | 3,439,670 | +0.19(+0.69%) |
Jun 05, 2014 | 27.09 | 27.41 | 26.92 | 27.32 | 4,975,648 | +0.26(+0.95%) |
Jun 04, 2014 | 27.01 | 27.25 | 26.94 | 27.06 | 3,951,415 | +0.03(+0.12%) |
Jun 03, 2014 | 26.98 | 27.15 | 26.91 | 27.03 | 3,307,207 | -0.05(-0.20%) |
Jun 02, 2014 | 27.02 | 27.20 | 26.79 | 27.09 | 4,118,266 | +0.07(+0.26%) |
May 30, 2014 | 26.96 | 27.08 | 26.80 | 27.02 | 5,084,847 | -0.02(-0.06%) |
May 29, 2014 | 26.87 | 27.03 | 26.84 | 27.03 | 3,800,259 | +0.16(+0.61%) |
May 28, 2014 | 27.05 | 27.09 | 26.86 | 26.87 | 5,012,973 | -0.22(-0.81%) |
May 27, 2014 | 27.05 | 27.23 | 26.92 | 27.09 | 4,352,985 | +0.05(+0.17%) |
May 23, 2014 | 27.01 | 27.04 | 27.04 | 27.04 | 3,864,836 | -0.05(-0.19%) |
May 22, 2014 | 26.88 | 27.09 | 26.79 | 27.09 | 2,778,744 | +0.26(+0.95%) |
May 21, 2014 | 26.83 | 27.04 | 26.73 | 26.84 | 3,974,467 | +0.20(+0.73%) |
May 20, 2014 | 26.64 | 26.70 | 26.49 | 26.64 | 6,356,168 | -0.02(-0.06%) |
May 19, 2014 | 26.49 | 26.73 | 26.46 | 26.66 | 3,921,739 | +0.05(+0.21%) |
May 16, 2014 | 26.31 | 26.61 | 26.23 | 26.60 | 8,708,366 | +0.30(+1.13%) |
May 15, 2014 | 26.62 | 26.62 | 26.01 | 26.30 | 6,259,390 | -0.41(-1.55%) |
May 14, 2014 | 27.18 | 27.24 | 26.64 | 26.72 | 5,525,470 | -0.53(-1.95%) |
May 13, 2014 | 27.17 | 27.32 | 27.03 | 27.25 | 4,666,133 | +0.06(+0.23%) |
May 12, 2014 | 26.81 | 27.21 | 26.80 | 27.19 | 4,965,616 | +0.53(+1.99%) |
May 09, 2014 | 26.80 | 26.90 | 26.41 | 26.66 | 7,604,898 | -0.29(-1.07%) |
May 08, 2014 | 26.80 | 27.04 | 26.69 | 26.94 | 7,398,887 | +0.13(+0.50%) |
May 07, 2014 | 26.39 | 26.83 | 26.25 | 26.81 | 5,733,590 | +0.55(+2.08%) |
May 06, 2014 | 26.72 | 26.72 | 26.26 | 26.26 | 6,132,553 | -0.55(-2.04%) |
May 05, 2014 | 26.66 | 26.90 | 26.47 | 26.81 | 4,791,754 | -0.10(-0.38%) |
May 02, 2014 | 26.66 | 27.18 | 26.59 | 26.91 | 7,355,944 | +0.38(+1.41%) |