Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.31 | 31.43 | 30.96 | 31.09 | 21,887,434 | -0.33(-1.06%) |
May 28, 2015 | 31.51 | 31.54 | 31.23 | 31.42 | 11,916,589 | -0.18(-0.57%) |
May 27, 2015 | 31.45 | 31.70 | 31.34 | 31.60 | 11,207,235 | +0.19(+0.60%) |
May 26, 2015 | 31.70 | 31.73 | 31.22 | 31.41 | 12,240,584 | -0.28(-0.88%) |
May 22, 2015 | 31.96 | 31.69 | 31.69 | 31.69 | 11,285,658 | -0.33(-1.04%) |
May 21, 2015 | 31.90 | 32.23 | 31.90 | 32.02 | 9,598,755 | +0.05(+0.14%) |
May 20, 2015 | 31.79 | 32.10 | 31.64 | 31.98 | 13,525,304 | +0.19(+0.58%) |
May 19, 2015 | 31.48 | 31.98 | 31.43 | 31.79 | 20,342,934 | +0.63(+2.02%) |
May 18, 2015 | 31.37 | 31.66 | 31.15 | 31.16 | 12,171,290 | -0.29(-0.91%) |
May 15, 2015 | 30.89 | 31.46 | 30.87 | 31.45 | 19,997,916 | +0.61(+1.98%) |
May 14, 2015 | 30.65 | 30.85 | 30.57 | 30.84 | 11,280,879 | +0.38(+1.25%) |
May 13, 2015 | 30.22 | 30.56 | 30.18 | 30.46 | 13,203,758 | +0.29(+0.97%) |
May 12, 2015 | 30.20 | 30.38 | 29.96 | 30.17 | 14,163,052 | -0.17(-0.56%) |
May 11, 2015 | 30.34 | 30.56 | 30.31 | 30.34 | 16,289,024 | +0.00(+0.00%) |
May 08, 2015 | 30.53 | 30.65 | 30.30 | 30.34 | 24,801,332 | +0.01(+0.03%) |
May 07, 2015 | 30.86 | 30.87 | 29.92 | 30.33 | 58,231,592 | -0.83(-2.67%) |
May 06, 2015 | 31.43 | 31.52 | 30.97 | 31.16 | 19,933,084 | -0.22(-0.71%) |
May 05, 2015 | 31.91 | 31.99 | 31.37 | 31.38 | 14,428,761 | -0.51(-1.60%) |
May 04, 2015 | 32.08 | 32.08 | 31.63 | 31.89 | 9,012,943 | -0.03(-0.09%) |
May 01, 2015 | 31.60 | 32.05 | 31.54 | 31.92 | 7,693,179 | +0.39(+1.23%) |
Apr 30, 2015 | 31.92 | 32.10 | 31.34 | 31.53 | 14,189,636 | -0.50(-1.56%) |
Apr 29, 2015 | 31.76 | 32.52 | 31.74 | 32.03 | 15,892,454 | +0.08(+0.26%) |
Apr 28, 2015 | 31.92 | 32.10 | 31.76 | 31.95 | 7,055,837 | +0.02(+0.06%) |
Apr 27, 2015 | 32.01 | 32.37 | 31.90 | 31.93 | 6,944,416 | -0.13(-0.40%) |
Apr 24, 2015 | 31.81 | 32.06 | 31.49 | 32.06 | 6,807,996 | +0.28(+0.89%) |
Apr 23, 2015 | 31.35 | 31.99 | 31.32 | 31.78 | 10,556,138 | +0.28(+0.90%) |
Apr 22, 2015 | 31.44 | 31.63 | 31.18 | 31.49 | 10,195,446 | +0.08(+0.26%) |
Apr 21, 2015 | 31.40 | 31.66 | 31.30 | 31.41 | 10,446,870 | +0.01(+0.03%) |
Apr 20, 2015 | 31.10 | 31.59 | 31.10 | 31.40 | 9,125,762 | +0.47(+1.53%) |
Apr 17, 2015 | 31.10 | 31.20 | 30.76 | 30.93 | 14,522,491 | -0.52(-1.66%) |
Apr 16, 2015 | 31.42 | 31.63 | 31.36 | 31.45 | 9,045,678 | -0.04(-0.13%) |
Apr 15, 2015 | 31.59 | 31.87 | 31.44 | 31.49 | 13,303,643 | -0.06(-0.21%) |
Apr 14, 2015 | 31.41 | 31.72 | 31.21 | 31.56 | 11,523,549 | +0.05(+0.15%) |
Apr 13, 2015 | 31.85 | 31.88 | 31.45 | 31.51 | 10,917,860 | -0.26(-0.82%) |
Apr 10, 2015 | 31.90 | 31.91 | 31.60 | 31.77 | 9,901,141 | -0.02(-0.06%) |
Apr 09, 2015 | 31.61 | 31.92 | 31.47 | 31.79 | 9,967,805 | +0.22(+0.69%) |
Apr 08, 2015 | 32.23 | 32.23 | 31.33 | 31.57 | 13,105,913 | -0.11(-0.35%) |
Apr 07, 2015 | 31.83 | 32.02 | 31.57 | 31.68 | 12,931,052 | -0.18(-0.57%) |
Apr 06, 2015 | 31.29 | 31.98 | 31.23 | 31.86 | 10,840,923 | +0.37(+1.18%) |
Apr 02, 2015 | 31.14 | 31.49 | 31.49 | 31.49 | 9,086,847 | +0.43(+1.37%) |
Apr 01, 2015 | 31.30 | 31.50 | 30.71 | 31.07 | 16,100,339 | -0.24(-0.77%) |
Mar 31, 2015 | 31.84 | 31.95 | 31.24 | 31.31 | 13,694,510 | -0.39(-1.23%) |
Mar 30, 2015 | 31.35 | 31.93 | 31.25 | 31.70 | 11,815,415 | +0.52(+1.66%) |
Mar 27, 2015 | 31.32 | 31.61 | 31.16 | 31.18 | 9,002,381 | -0.22(-0.71%) |
Mar 26, 2015 | 31.39 | 31.59 | 31.21 | 31.40 | 12,995,999 | -0.30(-0.93%) |
Mar 25, 2015 | 32.34 | 32.50 | 31.69 | 31.70 | 15,452,772 | -0.75(-2.31%) |
Mar 24, 2015 | 32.90 | 32.99 | 32.43 | 32.45 | 10,912,729 | -0.44(-1.35%) |
Mar 23, 2015 | 32.60 | 33.17 | 32.57 | 32.89 | 12,397,933 | +0.23(+0.71%) |
Mar 20, 2015 | 32.18 | 32.87 | 31.97 | 32.66 | 21,964,766 | +0.78(+2.44%) |
Mar 19, 2015 | 32.38 | 32.49 | 31.88 | 31.88 | 12,474,952 | -0.43(-1.32%) |
Mar 18, 2015 | 31.35 | 32.37 | 31.27 | 32.31 | 17,613,354 | +0.97(+3.10%) |
Mar 17, 2015 | 31.59 | 31.60 | 31.25 | 31.34 | 16,428,591 | -0.44(-1.40%) |
Mar 16, 2015 | 31.67 | 31.97 | 31.51 | 31.78 | 9,104,012 | +0.31(+0.97%) |
Mar 13, 2015 | 31.92 | 32.05 | 31.07 | 31.48 | 17,536,874 | -0.51(-1.61%) |
Mar 12, 2015 | 31.80 | 32.06 | 31.68 | 31.99 | 12,208,593 | +0.36(+1.13%) |
Mar 11, 2015 | 31.69 | 31.82 | 31.40 | 31.63 | 12,359,679 | -0.09(-0.29%) |
Mar 10, 2015 | 31.83 | 31.99 | 31.53 | 31.73 | 15,304,537 | -0.40(-1.24%) |
Mar 09, 2015 | 31.92 | 32.19 | 31.85 | 32.12 | 9,368,583 | +0.21(+0.65%) |
Mar 06, 2015 | 32.13 | 32.33 | 31.86 | 31.92 | 11,553,485 | -0.35(-1.08%) |
Mar 05, 2015 | 32.62 | 32.62 | 32.25 | 32.26 | 12,041,603 | -0.09(-0.29%) |
Mar 04, 2015 | 32.92 | 32.98 | 32.07 | 32.36 | 24,701,566 | -0.62(-1.88%) |
Mar 03, 2015 | 32.36 | 32.99 | 32.35 | 32.98 | 16,965,258 | +0.45(+1.38%) |
Mar 02, 2015 | 32.38 | 32.59 | 32.34 | 32.53 | 11,280,794 | +0.14(+0.44%) |
Feb 27, 2015 | 32.27 | 32.43 | 32.03 | 32.38 | 20,150,420 | +0.17(+0.53%) |
Feb 26, 2015 | 32.18 | 32.28 | 31.97 | 32.21 | 18,160,314 | -0.08(-0.24%) |
Feb 25, 2015 | 32.51 | 32.85 | 32.28 | 32.29 | 19,070,488 | -0.31(-0.96%) |
Feb 24, 2015 | 32.73 | 32.91 | 32.57 | 32.60 | 16,084,975 | -0.12(-0.35%) |
Feb 23, 2015 | 32.60 | 32.73 | 32.37 | 32.72 | 13,808,506 | +0.06(+0.18%) |
Feb 20, 2015 | 32.28 | 32.67 | 31.95 | 32.66 | 13,640,892 | +0.46(+1.44%) |
Feb 19, 2015 | 32.06 | 32.26 | 31.88 | 32.20 | 10,059,999 | +0.13(+0.40%) |
Feb 18, 2015 | 32.57 | 32.71 | 31.89 | 32.07 | 13,118,907 | -0.37(-1.14%) |
Feb 17, 2015 | 32.09 | 32.44 | 31.87 | 32.44 | 14,038,788 | +0.32(+0.99%) |
Feb 13, 2015 | 31.87 | 32.12 | 32.12 | 32.12 | 13,118,937 | +0.28(+0.89%) |
Feb 12, 2015 | 32.33 | 32.37 | 31.64 | 31.84 | 20,621,528 | -0.37(-1.16%) |
Feb 11, 2015 | 31.85 | 32.22 | 31.65 | 32.21 | 15,260,712 | +0.33(+1.03%) |
Feb 10, 2015 | 31.64 | 32.02 | 31.35 | 31.88 | 14,534,349 | +0.38(+1.20%) |
Feb 09, 2015 | 31.00 | 31.58 | 30.93 | 31.50 | 19,411,328 | +0.43(+1.40%) |
Feb 06, 2015 | 30.42 | 31.31 | 30.27 | 31.07 | 17,868,458 | +0.72(+2.38%) |
Feb 05, 2015 | 30.35 | 30.67 | 30.11 | 30.35 | 40,726,332 | -1.72(-5.37%) |
Feb 04, 2015 | 32.00 | 32.47 | 31.60 | 32.07 | 24,547,078 | +0.05(+0.16%) |
Feb 03, 2015 | 31.49 | 32.04 | 31.33 | 32.02 | 13,537,954 | +0.77(+2.47%) |
Feb 02, 2015 | 30.75 | 31.28 | 30.42 | 31.24 | 14,576,287 | +0.56(+1.84%) |
Jan 30, 2015 | 31.08 | 31.17 | 30.61 | 30.68 | 14,714,556 | -0.64(-2.05%) |
Jan 29, 2015 | 31.14 | 31.52 | 30.70 | 31.32 | 9,480,797 | +0.27(+0.88%) |
Jan 28, 2015 | 31.65 | 31.75 | 31.02 | 31.05 | 8,884,180 | -0.56(-1.76%) |
Jan 27, 2015 | 31.65 | 31.95 | 31.49 | 31.61 | 8,295,340 | -0.35(-1.10%) |
Jan 26, 2015 | 31.83 | 31.99 | 31.39 | 31.96 | 7,692,479 | +0.23(+0.73%) |
Jan 23, 2015 | 31.41 | 32.20 | 31.41 | 31.73 | 10,344,190 | -0.25(-0.78%) |
Jan 22, 2015 | 31.55 | 32.06 | 31.30 | 31.98 | 14,026,939 | +0.60(+1.92%) |
Jan 21, 2015 | 31.61 | 31.61 | 31.14 | 31.37 | 14,173,036 | -0.19(-0.60%) |
Jan 20, 2015 | 32.52 | 32.59 | 31.41 | 31.56 | 14,505,780 | -0.76(-2.36%) |
Jan 16, 2015 | 31.92 | 32.46 | 31.91 | 32.33 | 12,730,833 | +0.32(+1.01%) |
Jan 15, 2015 | 32.37 | 32.57 | 31.89 | 32.00 | 9,327,964 | -0.25(-0.77%) |
Jan 14, 2015 | 32.07 | 32.53 | 31.93 | 32.25 | 9,080,353 | -0.25(-0.77%) |
Jan 13, 2015 | 32.94 | 33.46 | 32.31 | 32.50 | 13,761,905 | -0.23(-0.71%) |
Jan 12, 2015 | 32.85 | 32.94 | 32.20 | 32.73 | 11,618,685 | +0.00(+0.00%) |
Jan 09, 2015 | 32.99 | 33.17 | 32.72 | 32.73 | 9,569,025 | -0.28(-0.84%) |
Jan 08, 2015 | 32.82 | 33.23 | 32.68 | 33.01 | 16,128,806 | +0.34(+1.03%) |
Jan 07, 2015 | 33.99 | 34.04 | 32.37 | 32.67 | 29,368,658 | -1.21(-3.56%) |
Jan 06, 2015 | 34.34 | 34.45 | 33.71 | 33.88 | 8,184,113 | -0.43(-1.24%) |
Jan 05, 2015 | 34.91 | 35.01 | 34.28 | 34.31 | 9,020,207 | -0.71(-2.03%) |
Jan 02, 2015 | 35.81 | 35.81 | 34.84 | 35.02 | 8,396,972 | -0.51(-1.45%) |
Dec 31, 2014 | 35.97 | 35.53 | 35.53 | 35.53 | 7,284,803 | -0.25(-0.70%) |
Dec 30, 2014 | 35.87 | 36.04 | 35.58 | 35.78 | 6,158,765 | -0.31(-0.86%) |
Dec 29, 2014 | 35.83 | 36.22 | 35.83 | 36.09 | 5,492,623 | +0.11(+0.31%) |
Dec 26, 2014 | 35.84 | 36.07 | 35.82 | 35.98 | 4,085,915 | +0.17(+0.46%) |
Dec 24, 2014 | 36.04 | 35.82 | 35.82 | 35.82 | 3,445,531 | -0.03(-0.08%) |
Dec 23, 2014 | 36.11 | 36.33 | 35.80 | 35.84 | 10,712,415 | -0.21(-0.59%) |
Dec 22, 2014 | 35.60 | 36.07 | 35.58 | 36.06 | 8,939,235 | +0.43(+1.19%) |
Dec 19, 2014 | 35.01 | 35.70 | 34.91 | 35.63 | 26,092,506 | +0.70(+2.01%) |
Dec 18, 2014 | 34.72 | 35.00 | 34.54 | 34.93 | 17,454,056 | +0.48(+1.40%) |
Dec 17, 2014 | 33.75 | 34.60 | 33.59 | 34.45 | 12,220,480 | +0.94(+2.82%) |
Dec 16, 2014 | 34.09 | 34.35 | 33.49 | 33.50 | 14,162,685 | -0.27(-0.79%) |
Dec 15, 2014 | 34.22 | 34.31 | 33.74 | 33.77 | 15,983,434 | -0.37(-1.08%) |
Dec 12, 2014 | 33.84 | 34.51 | 33.74 | 34.14 | 12,778,533 | -0.20(-0.58%) |
Dec 11, 2014 | 34.99 | 34.99 | 34.17 | 34.34 | 8,946,410 | +0.12(+0.34%) |
Dec 10, 2014 | 34.26 | 34.42 | 34.09 | 34.22 | 11,785,751 | -0.11(-0.32%) |
Dec 09, 2014 | 34.25 | 34.59 | 33.97 | 34.34 | 9,573,270 | -0.26(-0.75%) |
Dec 08, 2014 | 35.01 | 35.23 | 34.56 | 34.59 | 10,448,587 | -0.39(-1.11%) |
Dec 05, 2014 | 34.88 | 35.01 | 34.61 | 34.98 | 11,889,097 | +0.17(+0.48%) |
Dec 04, 2014 | 34.37 | 34.96 | 34.34 | 34.82 | 15,300,315 | +0.35(+1.02%) |
Dec 03, 2014 | 34.44 | 34.63 | 34.21 | 34.46 | 10,696,925 | +0.06(+0.16%) |
Dec 02, 2014 | 34.48 | 34.73 | 34.34 | 34.41 | 11,219,536 | -0.08(-0.24%) |
Dec 01, 2014 | 34.00 | 34.50 | 33.67 | 34.49 | 16,795,006 | +0.44(+1.30%) |
Nov 28, 2014 | 34.10 | 34.11 | 33.68 | 34.05 | 3,575,992 | +0.44(+1.32%) |
Nov 26, 2014 | 33.82 | 33.60 | 33.60 | 33.60 | 8,832,531 | -0.22(-0.66%) |
Nov 25, 2014 | 33.23 | 33.91 | 33.13 | 33.83 | 19,340,140 | +0.75(+2.27%) |
Nov 24, 2014 | 32.62 | 33.09 | 32.50 | 33.08 | 13,173,457 | +0.50(+1.55%) |
Nov 21, 2014 | 32.89 | 32.89 | 32.34 | 32.57 | 11,927,963 | +0.13(+0.41%) |
Nov 20, 2014 | 32.18 | 32.48 | 31.94 | 32.44 | 8,892,901 | +0.05(+0.14%) |
Nov 19, 2014 | 32.48 | 32.76 | 32.27 | 32.39 | 9,138,477 | -0.27(-0.82%) |
Nov 18, 2014 | 32.65 | 32.76 | 32.33 | 32.66 | 10,254,212 | -0.04(-0.11%) |
Nov 17, 2014 | 32.49 | 32.80 | 32.38 | 32.70 | 8,333,877 | +0.21(+0.66%) |
Nov 14, 2014 | 32.45 | 32.56 | 32.12 | 32.48 | 8,227,836 | +0.11(+0.34%) |
Nov 13, 2014 | 32.07 | 32.43 | 32.07 | 32.37 | 9,402,827 | +0.32(+1.01%) |
Nov 12, 2014 | 32.11 | 32.32 | 31.96 | 32.05 | 8,869,150 | -0.27(-0.83%) |
Nov 11, 2014 | 32.03 | 32.35 | 31.99 | 32.32 | 12,127,694 | +0.18(+0.55%) |
Nov 10, 2014 | 31.94 | 32.19 | 31.82 | 32.14 | 14,424,805 | +0.12(+0.38%) |
Nov 07, 2014 | 32.65 | 32.65 | 31.86 | 32.02 | 9,940,064 | -0.65(-1.98%) |
Nov 06, 2014 | 32.58 | 32.67 | 32.10 | 32.67 | 13,413,893 | +0.43(+1.35%) |
Nov 05, 2014 | 31.79 | 32.23 | 31.40 | 32.23 | 26,539,028 | +1.40(+4.53%) |
Nov 04, 2014 | 31.60 | 31.61 | 30.06 | 30.84 | 28,886,668 | -0.94(-2.97%) |
Nov 03, 2014 | 31.84 | 32.32 | 31.53 | 31.78 | 11,224,553 | -0.12(-0.38%) |
Oct 31, 2014 | 33.33 | 33.33 | 31.76 | 31.90 | 13,192,667 | -0.07(-0.23%) |
Oct 30, 2014 | 31.61 | 32.02 | 31.51 | 31.98 | 11,646,173 | +0.19(+0.61%) |
Oct 29, 2014 | 31.77 | 31.86 | 31.59 | 31.78 | 15,566,615 | +0.04(+0.12%) |
Oct 28, 2014 | 31.28 | 31.75 | 31.28 | 31.74 | 12,273,366 | +0.50(+1.60%) |
Oct 27, 2014 | 30.76 | 31.25 | 30.86 | 31.24 | 10,748,138 | +0.39(+1.26%) |
Oct 24, 2014 | 31.13 | 31.16 | 30.78 | 30.86 | 12,895,550 | -0.18(-0.57%) |
Oct 23, 2014 | 31.20 | 31.20 | 30.69 | 31.03 | 16,389,437 | +0.73(+2.41%) |
Oct 22, 2014 | 31.17 | 31.19 | 30.16 | 30.30 | 19,814,130 | -0.85(-2.73%) |
Oct 21, 2014 | 30.63 | 31.24 | 30.51 | 31.15 | 14,901,594 | +0.58(+1.91%) |
Oct 20, 2014 | 30.75 | 30.75 | 30.10 | 30.57 | 15,674,130 | +0.31(+1.04%) |
Oct 17, 2014 | 30.21 | 30.60 | 30.14 | 30.25 | 13,639,660 | +0.18(+0.62%) |
Oct 16, 2014 | 28.83 | 30.27 | 28.69 | 30.07 | 22,659,364 | +0.68(+2.30%) |
Oct 15, 2014 | 29.12 | 29.92 | 28.70 | 29.39 | 20,628,598 | -0.12(-0.41%) |
Oct 14, 2014 | 29.77 | 30.04 | 29.50 | 29.51 | 12,910,243 | +0.07(+0.25%) |
Oct 13, 2014 | 29.76 | 30.24 | 29.40 | 29.44 | 23,230,270 | -0.56(-1.88%) |
Oct 10, 2014 | 30.66 | 30.99 | 29.93 | 30.01 | 23,805,330 | -0.63(-2.05%) |
Oct 09, 2014 | 31.49 | 31.64 | 30.57 | 30.63 | 19,161,720 | -0.93(-2.93%) |
Oct 08, 2014 | 31.00 | 31.66 | 30.87 | 31.56 | 16,593,825 | +0.43(+1.37%) |
Oct 07, 2014 | 31.28 | 31.51 | 31.13 | 31.13 | 10,612,088 | -0.43(-1.35%) |
Oct 06, 2014 | 31.59 | 31.69 | 31.41 | 31.56 | 12,801,382 | +0.04(+0.12%) |
Oct 03, 2014 | 31.01 | 31.62 | 30.87 | 31.52 | 15,052,779 | +0.61(+1.98%) |
Oct 02, 2014 | 31.13 | 31.29 | 30.09 | 30.91 | 27,697,284 | -0.27(-0.86%) |
Oct 01, 2014 | 31.69 | 31.75 | 31.12 | 31.18 | 12,283,404 | -0.55(-1.72%) |
Sep 30, 2014 | 31.56 | 32.03 | 31.56 | 31.73 | 10,888,008 | +0.13(+0.41%) |
Sep 29, 2014 | 31.69 | 31.93 | 31.48 | 31.60 | 14,370,696 | -0.27(-0.84%) |
Sep 26, 2014 | 31.11 | 31.92 | 31.11 | 31.86 | 12,028,853 | +0.65(+2.07%) |
Sep 25, 2014 | 31.85 | 31.96 | 31.21 | 31.22 | 13,229,571 | -0.69(-2.17%) |
Sep 24, 2014 | 31.60 | 31.96 | 31.52 | 31.91 | 9,158,074 | +0.25(+0.79%) |
Sep 23, 2014 | 31.88 | 31.99 | 31.65 | 31.66 | 11,280,857 | -0.28(-0.87%) |
Sep 22, 2014 | 32.38 | 32.46 | 31.81 | 31.94 | 16,710,869 | -0.58(-1.79%) |
Sep 19, 2014 | 32.04 | 32.81 | 32.04 | 32.52 | 28,098,800 | +0.22(+0.69%) |
Sep 18, 2014 | 32.05 | 32.33 | 32.03 | 32.30 | 7,523,609 | +0.24(+0.75%) |
Sep 17, 2014 | 32.19 | 32.31 | 31.93 | 32.06 | 15,398,862 | -0.09(-0.29%) |
Sep 16, 2014 | 32.27 | 32.46 | 32.00 | 32.15 | 13,126,215 | -0.15(-0.46%) |
Sep 15, 2014 | 32.34 | 32.39 | 31.95 | 32.30 | 10,716,563 | -0.13(-0.40%) |
Sep 12, 2014 | 32.70 | 32.75 | 32.35 | 32.43 | 13,063,480 | -0.23(-0.71%) |
Sep 11, 2014 | 32.23 | 33.14 | 32.23 | 32.66 | 14,380,242 | -0.24(-0.72%) |
Sep 10, 2014 | 32.93 | 33.04 | 32.72 | 32.90 | 8,007,367 | -0.11(-0.32%) |
Sep 09, 2014 | 33.09 | 33.21 | 32.82 | 33.00 | 9,506,321 | -0.19(-0.59%) |
Sep 08, 2014 | 33.22 | 33.64 | 33.15 | 33.20 | 15,173,647 | -0.25(-0.75%) |
Sep 05, 2014 | 33.15 | 33.61 | 33.15 | 33.45 | 9,657,140 | +0.02(+0.06%) |
Sep 04, 2014 | 33.56 | 33.83 | 33.40 | 33.43 | 11,923,414 | -0.16(-0.47%) |
Sep 03, 2014 | 33.31 | 33.62 | 33.18 | 33.59 | 12,781,042 | +0.34(+1.03%) |
Sep 02, 2014 | 32.74 | 33.30 | 32.74 | 33.24 | 9,162,305 | +0.47(+1.44%) |
Aug 29, 2014 | 33.10 | 32.77 | 32.77 | 32.77 | 10,284,823 | -0.17(-0.51%) |
Aug 28, 2014 | 32.97 | 33.13 | 32.91 | 32.94 | 7,539,603 | -0.23(-0.70%) |
Aug 27, 2014 | 32.87 | 33.17 | 32.82 | 33.17 | 6,580,226 | +0.27(+0.82%) |
Aug 26, 2014 | 32.91 | 33.10 | 32.82 | 32.90 | 7,165,715 | +0.00(+0.00%) |
Aug 25, 2014 | 33.11 | 33.26 | 32.77 | 32.90 | 6,668,232 | -0.12(-0.36%) |
Aug 22, 2014 | 33.13 | 33.23 | 32.85 | 33.02 | 6,882,620 | -0.04(-0.11%) |
Aug 21, 2014 | 33.00 | 33.17 | 32.84 | 33.06 | 8,466,142 | +0.06(+0.17%) |
Aug 20, 2014 | 33.38 | 33.38 | 32.92 | 33.00 | 10,023,668 | -0.20(-0.61%) |
Aug 19, 2014 | 33.26 | 33.35 | 32.97 | 33.21 | 9,858,479 | -0.07(-0.22%) |
Aug 18, 2014 | 33.31 | 33.53 | 33.10 | 33.28 | 10,933,282 | +0.10(+0.31%) |
Aug 15, 2014 | 33.32 | 33.41 | 33.01 | 33.18 | 19,044,836 | +0.09(+0.28%) |
Aug 14, 2014 | 32.65 | 33.13 | 32.65 | 33.09 | 17,076,172 | +0.33(+1.02%) |
Aug 13, 2014 | 32.48 | 32.80 | 32.40 | 32.75 | 16,764,789 | +0.27(+0.83%) |
Aug 12, 2014 | 32.10 | 32.62 | 32.00 | 32.48 | 19,232,464 | +0.31(+0.98%) |
Aug 11, 2014 | 31.94 | 32.36 | 31.61 | 32.17 | 20,816,156 | +0.37(+1.16%) |
Aug 08, 2014 | 31.19 | 31.84 | 31.18 | 31.80 | 20,281,522 | +0.38(+1.21%) |
Aug 07, 2014 | 31.93 | 32.31 | 31.17 | 31.42 | 45,410,712 | +1.51(+5.04%) |
Aug 06, 2014 | 30.72 | 30.76 | 29.79 | 29.91 | 54,008,960 | +0.95(+3.29%) |
Aug 05, 2014 | 29.12 | 29.40 | 28.93 | 28.96 | 27,915,156 | -0.20(-0.70%) |
Aug 04, 2014 | 29.53 | 29.68 | 29.14 | 29.16 | 20,079,004 | -0.39(-1.31%) |
Aug 01, 2014 | 29.34 | 29.68 | 29.17 | 29.55 | 17,920,726 | +0.25(+0.85%) |
Jul 31, 2014 | 29.51 | 29.86 | 29.30 | 29.30 | 23,576,702 | -0.31(-1.03%) |
Jul 30, 2014 | 29.84 | 30.09 | 29.55 | 29.61 | 30,077,350 | -0.14(-0.47%) |
Jul 29, 2014 | 30.13 | 30.20 | 29.75 | 29.75 | 17,126,416 | -0.29(-0.95%) |
Jul 28, 2014 | 30.38 | 30.47 | 30.00 | 30.03 | 19,188,982 | -0.32(-1.07%) |
Jul 25, 2014 | 30.97 | 30.99 | 30.33 | 30.36 | 20,061,226 | -0.10(-0.33%) |
Jul 24, 2014 | 30.24 | 30.54 | 30.18 | 30.46 | 26,497,230 | +0.20(+0.67%) |
Jul 23, 2014 | 30.61 | 30.70 | 30.13 | 30.25 | 26,269,814 | -0.59(-1.92%) |
Jul 22, 2014 | 30.61 | 30.97 | 30.43 | 30.85 | 17,074,596 | +0.42(+1.37%) |
Jul 21, 2014 | 30.44 | 30.67 | 30.29 | 30.43 | 18,322,200 | -0.11(-0.36%) |
Jul 18, 2014 | 30.58 | 30.66 | 30.14 | 30.54 | 31,810,558 | +0.22(+0.73%) |
Jul 17, 2014 | 30.52 | 30.82 | 30.24 | 30.32 | 41,929,468 | -0.21(-0.70%) |
Jul 16, 2014 | 32.61 | 32.65 | 30.25 | 30.53 | 96,497,712 | -2.03(-6.22%) |
Jul 15, 2014 | 32.81 | 32.88 | 32.23 | 32.56 | 10,767,142 | -0.32(-0.98%) |
Jul 14, 2014 | 33.08 | 33.24 | 32.84 | 32.88 | 6,450,443 | -0.09(-0.28%) |
Jul 11, 2014 | 33.06 | 33.20 | 32.65 | 32.98 | 11,119,613 | -0.06(-0.20%) |
Jul 10, 2014 | 32.80 | 33.22 | 32.59 | 33.04 | 6,691,194 | -0.18(-0.56%) |
Jul 09, 2014 | 32.55 | 33.29 | 32.54 | 33.22 | 12,077,522 | +0.75(+2.31%) |
Jul 08, 2014 | 33.00 | 33.10 | 32.36 | 32.48 | 13,055,703 | -0.55(-1.65%) |
Jul 07, 2014 | 33.36 | 33.44 | 32.96 | 33.02 | 6,747,756 | -0.48(-1.44%) |
Jul 03, 2014 | 33.07 | 33.50 | 33.50 | 33.50 | 7,356,245 | +0.47(+1.43%) |
Jul 02, 2014 | 32.56 | 33.10 | 32.54 | 33.03 | 8,527,079 | +0.37(+1.13%) |
Jul 01, 2014 | 31.70 | 32.80 | 31.61 | 32.66 | 10,646,624 | +0.14(+0.43%) |
Jun 30, 2014 | 32.67 | 32.95 | 32.49 | 32.52 | 11,912,153 | -0.09(-0.28%) |
Jun 27, 2014 | 32.45 | 32.89 | 32.01 | 32.61 | 16,342,588 | +0.09(+0.28%) |
Jun 26, 2014 | 32.18 | 32.64 | 31.94 | 32.52 | 11,216,912 | +0.25(+0.77%) |
Jun 25, 2014 | 31.65 | 32.44 | 31.45 | 32.27 | 29,410,792 | +0.62(+1.96%) |
Jun 24, 2014 | 31.76 | 32.01 | 31.58 | 31.65 | 13,786,716 | -0.12(-0.38%) |
Jun 23, 2014 | 32.01 | 32.18 | 31.77 | 31.77 | 10,186,959 | -0.19(-0.58%) |
Jun 20, 2014 | 32.64 | 32.71 | 31.90 | 31.96 | 23,683,990 | -0.77(-2.35%) |
Jun 19, 2014 | 32.85 | 32.97 | 32.51 | 32.73 | 8,659,829 | +0.00(+0.00%) |
Jun 18, 2014 | 32.95 | 32.95 | 32.60 | 32.73 | 13,620,191 | -0.13(-0.39%) |
Jun 17, 2014 | 32.89 | 33.22 | 32.82 | 32.85 | 10,141,146 | -0.20(-0.62%) |
Jun 16, 2014 | 32.62 | 33.29 | 32.40 | 33.06 | 11,313,948 | +0.19(+0.59%) |
Jun 13, 2014 | 32.79 | 32.98 | 32.36 | 32.86 | 10,593,304 | +0.10(+0.31%) |
Jun 12, 2014 | 33.32 | 33.36 | 32.65 | 32.76 | 14,858,096 | -0.66(-1.97%) |
Jun 11, 2014 | 33.22 | 33.51 | 33.21 | 33.42 | 13,262,377 | +0.04(+0.11%) |
Jun 10, 2014 | 33.35 | 33.50 | 33.16 | 33.38 | 16,206,815 | +0.04(+0.11%) |
Jun 06, 2014 | 33.60 | 33.60 | 33.13 | 33.35 | 7,859,214 | -0.05(-0.14%) |
Jun 05, 2014 | 32.95 | 33.41 | 32.73 | 33.39 | 10,222,255 | +0.55(+1.66%) |
Jun 04, 2014 | 32.71 | 32.98 | 32.56 | 32.85 | 9,390,092 | +0.10(+0.31%) |
Jun 03, 2014 | 32.71 | 32.94 | 32.63 | 32.74 | 8,235,227 | -0.14(-0.42%) |