Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.37 | 30.60 | 30.37 | 30.43 | 6,324,422 | -0.44(-1.41%) |
Mar 30, 2015 | 30.89 | 30.94 | 30.84 | 30.87 | 8,373,641 | +0.02(+0.07%) |
Mar 27, 2015 | 30.78 | 30.88 | 30.71 | 30.84 | 4,134,702 | +0.07(+0.22%) |
Mar 26, 2015 | 30.84 | 30.86 | 30.59 | 30.78 | 4,278,279 | -0.25(-0.81%) |
Mar 25, 2015 | 31.35 | 31.35 | 31.01 | 31.03 | 9,532,193 | -0.17(-0.54%) |
Mar 24, 2015 | 31.32 | 31.35 | 31.19 | 31.19 | 4,552,555 | -0.03(-0.10%) |
Mar 23, 2015 | 31.21 | 31.31 | 31.12 | 31.23 | 5,458,425 | +0.14(+0.46%) |
Mar 20, 2015 | 30.97 | 31.19 | 30.84 | 31.08 | 4,802,225 | +0.65(+2.15%) |
Mar 19, 2015 | 30.48 | 30.53 | 30.37 | 30.43 | 5,872,591 | -0.37(-1.21%) |
Mar 18, 2015 | 30.27 | 30.86 | 30.17 | 30.80 | 8,149,100 | +0.62(+2.07%) |
Mar 17, 2015 | 30.10 | 30.21 | 30.02 | 30.18 | 7,226,742 | -0.03(-0.10%) |
Mar 16, 2015 | 30.10 | 30.26 | 30.08 | 30.21 | 5,959,285 | +0.33(+1.12%) |
Mar 13, 2015 | 29.84 | 29.90 | 29.70 | 29.87 | 5,604,245 | -0.18(-0.61%) |
Mar 12, 2015 | 30.16 | 30.20 | 29.84 | 30.05 | 6,980,412 | +0.37(+1.23%) |
Mar 11, 2015 | 29.74 | 29.75 | 29.56 | 29.69 | 4,923,905 | +0.08(+0.26%) |
Mar 10, 2015 | 29.83 | 29.83 | 29.59 | 29.61 | 7,131,913 | -0.63(-2.09%) |
Mar 09, 2015 | 30.24 | 30.29 | 30.17 | 30.24 | 6,278,086 | +0.02(+0.05%) |
Mar 06, 2015 | 30.44 | 30.47 | 30.20 | 30.23 | 5,177,225 | -0.41(-1.34%) |
Mar 05, 2015 | 30.68 | 30.73 | 30.58 | 30.64 | 14,266,941 | +0.10(+0.32%) |
Mar 04, 2015 | 30.54 | 30.57 | 30.36 | 30.54 | 5,785,635 | -0.14(-0.45%) |
Mar 03, 2015 | 30.79 | 30.79 | 30.65 | 30.68 | 5,993,147 | -0.17(-0.57%) |
Mar 02, 2015 | 30.82 | 30.86 | 30.74 | 30.85 | 6,157,011 | +0.05(+0.15%) |
Feb 27, 2015 | 30.84 | 30.92 | 30.77 | 30.81 | 6,213,460 | +0.02(+0.07%) |
Feb 26, 2015 | 30.83 | 30.87 | 30.72 | 30.78 | 5,609,583 | -0.08(-0.27%) |
Feb 25, 2015 | 30.82 | 30.90 | 30.75 | 30.87 | 39,043,288 | +0.03(+0.10%) |
Feb 24, 2015 | 30.66 | 30.86 | 30.58 | 30.84 | 5,140,552 | +0.18(+0.60%) |
Feb 23, 2015 | 30.62 | 30.69 | 30.56 | 30.65 | 5,968,769 | -0.12(-0.40%) |
Feb 20, 2015 | 30.42 | 30.86 | 30.35 | 30.78 | 7,529,523 | +0.30(+1.00%) |
Feb 19, 2015 | 30.46 | 30.57 | 30.43 | 30.47 | 4,252,406 | +0.02(+0.05%) |
Feb 18, 2015 | 30.37 | 30.53 | 30.30 | 30.46 | 5,097,251 | +0.21(+0.68%) |
Feb 17, 2015 | 30.16 | 30.33 | 30.08 | 30.25 | 6,083,592 | +0.07(+0.23%) |
Feb 13, 2015 | 30.06 | 30.18 | 30.18 | 30.18 | 4,907,675 | +0.21(+0.71%) |
Feb 12, 2015 | 29.73 | 29.98 | 29.71 | 29.97 | 13,864,089 | +0.46(+1.55%) |
Feb 11, 2015 | 29.51 | 29.58 | 29.38 | 29.51 | 4,053,649 | -0.16(-0.54%) |
Feb 10, 2015 | 29.61 | 29.71 | 29.48 | 29.67 | 3,953,008 | +0.25(+0.85%) |
Feb 09, 2015 | 29.37 | 29.51 | 29.35 | 29.42 | 5,056,689 | -0.14(-0.46%) |
Feb 06, 2015 | 29.63 | 29.75 | 29.48 | 29.56 | 5,610,108 | -0.36(-1.19%) |
Feb 05, 2015 | 29.83 | 29.94 | 29.71 | 29.92 | 20,549,448 | +0.31(+1.05%) |
Feb 04, 2015 | 29.65 | 29.84 | 29.57 | 29.61 | 9,776,013 | -0.21(-0.71%) |
Feb 03, 2015 | 29.56 | 29.87 | 29.49 | 29.82 | 6,049,126 | +0.42(+1.42%) |
Feb 02, 2015 | 29.24 | 29.43 | 29.13 | 29.40 | 11,200,383 | +0.38(+1.31%) |
Jan 30, 2015 | 29.22 | 29.31 | 29.01 | 29.02 | 10,162,563 | -0.48(-1.62%) |
Jan 29, 2015 | 29.32 | 29.51 | 29.24 | 29.50 | 8,413,493 | +0.40(+1.36%) |
Jan 28, 2015 | 29.47 | 29.57 | 29.09 | 29.10 | 5,502,201 | -0.39(-1.32%) |
Jan 27, 2015 | 29.42 | 29.58 | 29.35 | 29.49 | 5,288,607 | +0.02(+0.08%) |
Jan 26, 2015 | 29.26 | 29.54 | 29.24 | 29.47 | 5,998,236 | +0.39(+1.33%) |
Jan 23, 2015 | 29.21 | 29.28 | 29.08 | 29.08 | 12,789,305 | -0.17(-0.60%) |
Jan 22, 2015 | 29.08 | 29.32 | 29.00 | 29.26 | 9,528,118 | +0.11(+0.37%) |
Jan 21, 2015 | 28.95 | 29.15 | 28.87 | 29.15 | 7,899,478 | +0.21(+0.74%) |
Jan 20, 2015 | 29.04 | 29.06 | 28.81 | 28.94 | 9,002,637 | +0.13(+0.45%) |
Jan 16, 2015 | 28.51 | 28.85 | 28.46 | 28.81 | 7,183,720 | +0.31(+1.09%) |
Jan 15, 2015 | 28.65 | 28.69 | 28.43 | 28.49 | 10,137,306 | +0.16(+0.56%) |
Jan 14, 2015 | 28.28 | 28.37 | 28.12 | 28.33 | 7,614,952 | -0.08(-0.27%) |
Jan 13, 2015 | 28.60 | 28.67 | 28.21 | 28.41 | 6,043,893 | +0.14(+0.48%) |
Jan 12, 2015 | 28.31 | 28.36 | 28.10 | 28.27 | 10,631,136 | -0.03(-0.11%) |
Jan 09, 2015 | 28.45 | 28.49 | 28.18 | 28.30 | 6,368,805 | -0.14(-0.48%) |
Jan 08, 2015 | 28.20 | 28.52 | 28.19 | 28.44 | 7,177,703 | +0.43(+1.52%) |
Jan 07, 2015 | 27.91 | 28.07 | 27.77 | 28.02 | 6,449,753 | +0.30(+1.07%) |
Jan 06, 2015 | 28.00 | 28.10 | 27.62 | 27.72 | 7,116,184 | -0.31(-1.11%) |
Jan 05, 2015 | 28.33 | 28.33 | 27.97 | 28.03 | 11,552,702 | -0.64(-2.23%) |
Jan 02, 2015 | 28.87 | 28.93 | 28.63 | 28.67 | 7,849,462 | -0.14(-0.50%) |
Dec 31, 2014 | 29.07 | 28.81 | 28.81 | 28.81 | 12,398,482 | -0.18(-0.60%) |
Dec 30, 2014 | 29.05 | 29.08 | 28.97 | 28.99 | 12,876,397 | -0.26(-0.88%) |
Dec 29, 2014 | 29.25 | 29.33 | 29.22 | 29.25 | 10,635,594 | -0.19(-0.65%) |
Dec 26, 2014 | 29.45 | 29.51 | 29.39 | 29.44 | 6,614,929 | +0.09(+0.31%) |
Dec 24, 2014 | 29.22 | 29.35 | 29.35 | 29.35 | 4,178,050 | +0.13(+0.44%) |
Dec 23, 2014 | 29.27 | 29.31 | 29.18 | 29.22 | 13,102,248 | -0.14(-0.47%) |
Dec 22, 2014 | 29.33 | 29.36 | 29.23 | 29.35 | 16,464,913 | +0.15(+0.52%) |
Dec 19, 2014 | 29.11 | 29.29 | 29.01 | 29.20 | 18,760,388 | +0.06(+0.21%) |
Dec 18, 2014 | 28.95 | 29.16 | 28.90 | 29.14 | 9,597,295 | +0.51(+1.80%) |
Dec 17, 2014 | 28.42 | 28.85 | 28.41 | 28.63 | 13,767,046 | +0.29(+1.01%) |
Dec 16, 2014 | 28.19 | 28.68 | 28.13 | 28.34 | 12,948,128 | +0.21(+0.75%) |
Dec 15, 2014 | 28.68 | 28.72 | 28.04 | 28.13 | 12,919,586 | -0.44(-1.53%) |
Dec 12, 2014 | 29.01 | 29.08 | 28.56 | 28.57 | 10,582,600 | -0.54(-1.84%) |
Dec 11, 2014 | 29.20 | 29.33 | 29.06 | 29.10 | 7,363,766 | -0.03(-0.10%) |
Dec 10, 2014 | 29.45 | 29.45 | 29.10 | 29.13 | 8,927,309 | -0.39(-1.31%) |
Dec 09, 2014 | 29.41 | 29.53 | 29.32 | 29.52 | 7,112,330 | -0.17(-0.56%) |
Dec 08, 2014 | 29.78 | 29.81 | 29.65 | 29.69 | 6,038,252 | -0.26(-0.88%) |
Dec 05, 2014 | 29.95 | 29.99 | 29.86 | 29.95 | 4,856,232 | +0.06(+0.20%) |
Dec 04, 2014 | 29.90 | 30.00 | 29.78 | 29.89 | 6,901,257 | -0.05(-0.15%) |
Dec 03, 2014 | 29.87 | 29.97 | 29.87 | 29.94 | 4,825,213 | -0.04(-0.14%) |
Dec 02, 2014 | 29.97 | 29.99 | 29.90 | 29.98 | 6,290,529 | +0.08(+0.28%) |
Dec 01, 2014 | 29.97 | 29.97 | 29.80 | 29.89 | 5,087,967 | -0.05(-0.16%) |
Nov 28, 2014 | 29.96 | 30.00 | 29.91 | 29.94 | 4,674,993 | -0.24(-0.80%) |
Nov 26, 2014 | 30.10 | 30.18 | 30.18 | 30.18 | 3,017,833 | +0.12(+0.40%) |
Nov 25, 2014 | 30.03 | 30.09 | 29.97 | 30.06 | 6,482,558 | +0.07(+0.23%) |
Nov 24, 2014 | 29.98 | 30.00 | 29.91 | 30.00 | 4,578,853 | +0.14(+0.48%) |
Nov 21, 2014 | 29.95 | 29.97 | 29.75 | 29.85 | 4,334,053 | +0.25(+0.84%) |
Nov 20, 2014 | 29.49 | 29.66 | 29.46 | 29.60 | 3,408,638 | -0.15(-0.51%) |
Nov 19, 2014 | 29.79 | 29.86 | 29.63 | 29.75 | 4,367,267 | -0.10(-0.33%) |
Nov 18, 2014 | 29.73 | 29.90 | 29.73 | 29.85 | 4,747,178 | +0.32(+1.08%) |
Nov 17, 2014 | 29.45 | 29.57 | 29.41 | 29.53 | 5,139,879 | -0.13(-0.43%) |
Nov 14, 2014 | 29.45 | 29.67 | 29.44 | 29.66 | 6,062,969 | +0.05(+0.15%) |
Nov 13, 2014 | 29.53 | 29.69 | 29.51 | 29.62 | 3,628,860 | +0.12(+0.41%) |
Nov 12, 2014 | 29.45 | 29.56 | 29.42 | 29.50 | 4,660,899 | -0.25(-0.84%) |
Nov 11, 2014 | 29.66 | 29.78 | 29.58 | 29.75 | 3,184,268 | +0.17(+0.59%) |
Nov 10, 2014 | 29.55 | 29.60 | 29.46 | 29.57 | 4,603,896 | +0.14(+0.46%) |
Nov 07, 2014 | 29.34 | 29.44 | 29.23 | 29.44 | 3,559,765 | +0.01(+0.03%) |
Nov 06, 2014 | 29.52 | 29.59 | 29.36 | 29.43 | 4,488,265 | -0.12(-0.41%) |
Nov 05, 2014 | 29.58 | 29.60 | 29.44 | 29.55 | 3,863,260 | +0.01(+0.03%) |
Nov 04, 2014 | 29.50 | 29.56 | 29.37 | 29.54 | 3,350,323 | -0.19(-0.64%) |
Nov 03, 2014 | 29.77 | 29.81 | 29.62 | 29.73 | 4,752,532 | -0.21(-0.71%) |
Oct 31, 2014 | 29.84 | 29.97 | 29.77 | 29.94 | 5,932,536 | +0.48(+1.62%) |
Oct 30, 2014 | 29.13 | 29.65 | 29.13 | 29.47 | 4,128,863 | +0.20(+0.70%) |
Oct 29, 2014 | 29.52 | 29.60 | 29.15 | 29.26 | 4,697,007 | -0.17(-0.59%) |
Oct 28, 2014 | 29.32 | 29.44 | 29.27 | 29.44 | 3,454,541 | +0.36(+1.22%) |
Oct 27, 2014 | 28.95 | 29.17 | 29.17 | 29.08 | 4,756,420 | -0.09(-0.31%) |
Oct 24, 2014 | 29.10 | 29.17 | 29.00 | 29.17 | 5,099,251 | +0.12(+0.42%) |
Oct 23, 2014 | 29.03 | 29.17 | 28.97 | 29.05 | 8,022,509 | +0.30(+1.05%) |
Oct 22, 2014 | 28.91 | 29.01 | 28.72 | 28.75 | 5,013,217 | -0.20(-0.70%) |
Oct 21, 2014 | 28.76 | 28.98 | 28.74 | 28.95 | 5,855,075 | +0.31(+1.08%) |
Oct 20, 2014 | 28.39 | 28.67 | 28.39 | 28.64 | 4,946,111 | +0.24(+0.85%) |
Oct 17, 2014 | 28.38 | 28.50 | 28.26 | 28.40 | 6,514,773 | +0.45(+1.62%) |
Oct 16, 2014 | 27.55 | 28.17 | 27.49 | 27.95 | 14,325,067 | -0.23(-0.81%) |
Oct 15, 2014 | 28.33 | 28.21 | 27.65 | 28.17 | 12,329,216 | -0.16(-0.56%) |
Oct 14, 2014 | 28.47 | 28.57 | 28.27 | 28.33 | 13,669,077 | +0.05(+0.16%) |
Oct 13, 2014 | 28.62 | 28.70 | 28.28 | 28.29 | 6,166,572 | -0.02(-0.05%) |
Oct 10, 2014 | 28.60 | 28.68 | 28.30 | 28.30 | 6,721,367 | -0.43(-1.50%) |
Oct 09, 2014 | 29.25 | 29.30 | 28.71 | 28.73 | 6,548,607 | -0.79(-2.69%) |
Oct 08, 2014 | 29.09 | 29.56 | 28.99 | 29.53 | 5,281,509 | +0.45(+1.53%) |
Oct 07, 2014 | 29.39 | 29.39 | 29.08 | 29.08 | 5,307,875 | -0.48(-1.61%) |
Oct 06, 2014 | 29.52 | 29.61 | 29.39 | 29.56 | 4,958,875 | +0.17(+0.57%) |
Oct 03, 2014 | 29.33 | 29.42 | 29.26 | 29.39 | 7,546,932 | +0.04(+0.13%) |
Oct 02, 2014 | 29.50 | 29.55 | 29.10 | 29.35 | 9,535,051 | -0.33(-1.10%) |
Oct 01, 2014 | 29.87 | 29.92 | 29.64 | 29.68 | 8,778,847 | -0.37(-1.23%) |
Sep 30, 2014 | 30.03 | 30.16 | 29.95 | 30.05 | 9,198,532 | -0.06(-0.20%) |
Sep 29, 2014 | 30.06 | 30.18 | 30.01 | 30.11 | 5,294,732 | -0.26(-0.87%) |
Sep 26, 2014 | 30.34 | 30.46 | 30.28 | 30.37 | 2,541,650 | +0.11(+0.37%) |
Sep 25, 2014 | 30.54 | 30.54 | 30.21 | 30.26 | 5,103,900 | -0.43(-1.40%) |
Sep 24, 2014 | 30.55 | 30.73 | 30.46 | 30.69 | 3,154,490 | +0.17(+0.55%) |
Sep 23, 2014 | 30.60 | 30.68 | 30.49 | 30.52 | 5,272,913 | -0.28(-0.90%) |
Sep 22, 2014 | 30.90 | 30.90 | 30.70 | 30.80 | 3,291,242 | -0.11(-0.34%) |
Sep 19, 2014 | 31.08 | 31.08 | 30.89 | 30.91 | 3,006,950 | -0.11(-0.36%) |
Sep 18, 2014 | 30.97 | 31.04 | 30.95 | 31.02 | 3,856,534 | +0.21(+0.68%) |
Sep 17, 2014 | 30.92 | 31.00 | 30.75 | 30.81 | 3,324,886 | -0.23(-0.73%) |
Sep 16, 2014 | 30.76 | 31.07 | 30.76 | 31.03 | 4,656,156 | +0.13(+0.41%) |
Sep 15, 2014 | 30.90 | 30.94 | 30.85 | 30.91 | 3,056,614 | -0.05(-0.15%) |
Sep 12, 2014 | 30.97 | 31.00 | 30.89 | 30.95 | 2,804,188 | -0.06(-0.19%) |
Sep 11, 2014 | 30.97 | 31.03 | 30.90 | 31.01 | 3,915,414 | -0.17(-0.55%) |
Sep 10, 2014 | 31.03 | 31.19 | 30.98 | 31.19 | 3,639,665 | +0.18(+0.58%) |
Sep 09, 2014 | 31.06 | 31.06 | 30.91 | 31.00 | 2,788,598 | -0.12(-0.39%) |
Sep 08, 2014 | 31.23 | 31.26 | 31.06 | 31.12 | 2,781,491 | -0.32(-1.00%) |
Sep 05, 2014 | 31.34 | 31.44 | 31.27 | 31.44 | 2,535,141 | -0.01(-0.02%) |
Sep 04, 2014 | 31.56 | 31.63 | 31.36 | 31.45 | 3,164,420 | -0.14(-0.43%) |
Sep 03, 2014 | 31.64 | 31.67 | 31.53 | 31.58 | 2,702,963 | +0.20(+0.65%) |
Sep 02, 2014 | 31.40 | 31.43 | 31.28 | 31.38 | 2,897,523 | +0.03(+0.10%) |
Aug 29, 2014 | 31.34 | 31.35 | 31.35 | 31.35 | 5,344,608 | -0.02(-0.07%) |
Aug 28, 2014 | 31.31 | 31.38 | 31.28 | 31.37 | 3,899,723 | -0.15(-0.48%) |
Aug 27, 2014 | 31.54 | 31.56 | 31.47 | 31.52 | 2,265,948 | +0.09(+0.29%) |
Aug 26, 2014 | 31.46 | 31.55 | 31.43 | 31.43 | 2,446,781 | -0.01(-0.02%) |
Aug 25, 2014 | 31.39 | 31.50 | 31.35 | 31.44 | 3,047,522 | +0.21(+0.67%) |
Aug 22, 2014 | 31.28 | 31.29 | 31.11 | 31.23 | 5,178,383 | -0.14(-0.43%) |
Aug 21, 2014 | 31.31 | 31.40 | 31.29 | 31.37 | 3,141,132 | +0.12(+0.39%) |
Aug 20, 2014 | 31.19 | 31.29 | 31.17 | 31.25 | 3,217,764 | -0.11(-0.34%) |
Aug 19, 2014 | 31.29 | 31.36 | 31.29 | 31.35 | 2,106,892 | +0.08(+0.24%) |
Aug 18, 2014 | 31.23 | 31.29 | 31.19 | 31.28 | 2,532,632 | +0.17(+0.56%) |
Aug 15, 2014 | 31.25 | 31.30 | 30.86 | 31.10 | 9,198,623 | -0.02(-0.05%) |
Aug 14, 2014 | 31.11 | 31.12 | 31.05 | 31.12 | 2,601,050 | +0.14(+0.46%) |
Aug 13, 2014 | 30.97 | 31.01 | 30.90 | 30.97 | 3,518,832 | +0.21(+0.68%) |
Aug 12, 2014 | 30.76 | 30.81 | 30.70 | 30.76 | 2,458,582 | +0.00(+0.00%) |
Aug 11, 2014 | 30.76 | 30.85 | 30.75 | 30.76 | 2,721,898 | +0.08(+0.25%) |
Aug 08, 2014 | 30.49 | 30.62 | 30.40 | 30.69 | 3,076,476 | +0.20(+0.64%) |
Aug 07, 2014 | 30.79 | 30.82 | 30.41 | 30.49 | 3,689,906 | -0.26(-0.83%) |
Aug 06, 2014 | 30.59 | 30.82 | 30.58 | 30.75 | 4,687,098 | -0.07(-0.22%) |
Aug 05, 2014 | 31.01 | 31.06 | 30.76 | 30.82 | 4,991,773 | -0.38(-1.23%) |
Aug 04, 2014 | 31.18 | 31.26 | 31.02 | 31.20 | 4,616,280 | +0.11(+0.34%) |
Aug 01, 2014 | 31.16 | 31.27 | 31.03 | 31.09 | 5,654,983 | -0.17(-0.55%) |
Jul 31, 2014 | 31.51 | 31.52 | 31.25 | 31.27 | 6,449,500 | -0.55(-1.73%) |
Jul 30, 2014 | 31.88 | 31.92 | 31.70 | 31.82 | 4,424,285 | -0.03(-0.09%) |
Jul 29, 2014 | 32.00 | 32.01 | 31.83 | 31.85 | 2,887,833 | -0.03(-0.09%) |
Jul 28, 2014 | 31.88 | 31.92 | 31.72 | 31.88 | 3,015,705 | +0.02(+0.05%) |
Jul 25, 2014 | 31.95 | 31.95 | 31.74 | 31.86 | 2,891,994 | -0.11(-0.35%) |
Jul 24, 2014 | 32.00 | 32.01 | 31.93 | 31.97 | 2,594,139 | +0.05(+0.17%) |
Jul 23, 2014 | 31.97 | 31.97 | 31.88 | 31.92 | 2,232,347 | +0.07(+0.21%) |
Jul 22, 2014 | 31.88 | 31.91 | 31.84 | 31.85 | 2,662,302 | +0.17(+0.52%) |
Jul 21, 2014 | 31.59 | 31.70 | 31.55 | 31.69 | 3,094,507 | -0.13(-0.40%) |
Jul 18, 2014 | 31.61 | 31.85 | 31.61 | 31.82 | 5,799,237 | +0.26(+0.83%) |
Jul 17, 2014 | 31.79 | 31.90 | 31.53 | 31.55 | 3,741,327 | -0.42(-1.32%) |
Jul 16, 2014 | 31.98 | 32.00 | 31.91 | 31.97 | 2,760,814 | +0.23(+0.73%) |
Jul 15, 2014 | 31.85 | 31.88 | 31.62 | 31.74 | 3,561,271 | -0.10(-0.31%) |
Jul 14, 2014 | 31.90 | 31.90 | 31.82 | 31.84 | 2,330,646 | +0.23(+0.71%) |
Jul 11, 2014 | 31.52 | 31.62 | 31.47 | 31.61 | 5,255,653 | +0.04(+0.12%) |
Jul 10, 2014 | 31.39 | 31.59 | 31.36 | 31.58 | 3,057,291 | -0.38(-1.18%) |
Jul 09, 2014 | 31.82 | 31.98 | 31.79 | 31.95 | 5,020,566 | +0.12(+0.38%) |
Jul 08, 2014 | 31.99 | 31.99 | 31.75 | 31.83 | 3,322,778 | -0.32(-1.01%) |
Jul 07, 2014 | 32.17 | 32.20 | 32.11 | 32.16 | 2,783,441 | -0.25(-0.77%) |
Jul 03, 2014 | 32.36 | 32.40 | 32.40 | 32.40 | 5,610,569 | +0.05(+0.16%) |
Jul 02, 2014 | 32.30 | 32.36 | 32.26 | 32.35 | 2,998,606 | +0.04(+0.12%) |
Jul 01, 2014 | 32.20 | 32.35 | 32.18 | 32.31 | 8,211,695 | +0.29(+0.89%) |
Jun 30, 2014 | 31.95 | 32.04 | 31.92 | 32.03 | 13,644,864 | +0.04(+0.12%) |
Jun 27, 2014 | 31.87 | 31.99 | 31.82 | 31.99 | 3,169,240 | +0.06(+0.19%) |
Jun 26, 2014 | 31.91 | 31.95 | 31.69 | 31.93 | 3,738,887 | -0.02(-0.05%) |
Jun 25, 2014 | 31.78 | 31.95 | 31.75 | 31.94 | 6,962,051 | +0.03(+0.09%) |
Jun 24, 2014 | 32.06 | 32.10 | 31.89 | 31.91 | 3,194,677 | -0.19(-0.58%) |
Jun 23, 2014 | 32.07 | 32.12 | 31.97 | 32.10 | 2,918,410 | -0.08(-0.25%) |
Jun 20, 2014 | 32.20 | 32.21 | 32.12 | 32.18 | 2,739,958 | -0.07(-0.21%) |
Jun 19, 2014 | 32.30 | 32.31 | 32.20 | 32.25 | 5,052,473 | +0.16(+0.49%) |
Jun 18, 2014 | 31.85 | 32.10 | 31.75 | 32.09 | 5,614,445 | +0.27(+0.86%) |
Jun 17, 2014 | 31.72 | 31.83 | 31.71 | 31.82 | 5,533,065 | -0.04(-0.12%) |
Jun 16, 2014 | 31.77 | 31.89 | 31.77 | 31.86 | 2,352,255 | +0.02(+0.07%) |
Jun 13, 2014 | 31.84 | 31.90 | 31.77 | 31.83 | 2,445,915 | -0.01(-0.02%) |
Jun 12, 2014 | 31.94 | 31.96 | 31.78 | 31.84 | 2,610,753 | +0.01(+0.02%) |
Jun 11, 2014 | 31.88 | 31.90 | 31.80 | 31.83 | 3,087,297 | -0.15(-0.46%) |
Jun 10, 2014 | 31.94 | 31.99 | 31.88 | 31.98 | 7,238,640 | -0.10(-0.30%) |
Jun 06, 2014 | 31.96 | 32.08 | 31.94 | 32.08 | 3,302,075 | +0.16(+0.51%) |
Jun 05, 2014 | 31.80 | 31.94 | 31.66 | 31.91 | 2,422,359 | +0.22(+0.68%) |
Jun 04, 2014 | 31.64 | 31.72 | 31.58 | 31.70 | 2,912,700 | +0.01(+0.05%) |
Jun 03, 2014 | 31.63 | 31.71 | 31.63 | 31.68 | 2,621,247 | -0.07(-0.21%) |
Jun 02, 2014 | 31.78 | 31.79 | 31.69 | 31.75 | 3,061,036 | +0.05(+0.16%) |
May 30, 2014 | 31.65 | 31.71 | 31.62 | 31.70 | 4,876,036 | +0.00(+0.00%) |
May 29, 2014 | 31.64 | 31.70 | 31.58 | 31.70 | 3,048,213 | +0.21(+0.66%) |
May 28, 2014 | 31.51 | 31.54 | 31.45 | 31.49 | 2,877,052 | -0.10(-0.31%) |
May 27, 2014 | 31.59 | 31.60 | 31.48 | 31.59 | 3,276,255 | +0.19(+0.62%) |
May 23, 2014 | 31.30 | 31.39 | 31.39 | 31.39 | 1,815,461 | +0.06(+0.20%) |
May 22, 2014 | 31.28 | 31.33 | 31.25 | 31.33 | 2,167,063 | +0.08(+0.27%) |
May 21, 2014 | 31.13 | 31.26 | 31.10 | 31.25 | 4,133,402 | +0.25(+0.82%) |
May 20, 2014 | 31.10 | 31.11 | 30.92 | 30.99 | 4,242,402 | -0.21(-0.67%) |
May 19, 2014 | 31.10 | 31.23 | 31.09 | 31.20 | 2,343,070 | -0.05(-0.17%) |
May 16, 2014 | 31.22 | 31.26 | 31.14 | 31.25 | 3,030,353 | +0.05(+0.17%) |
May 15, 2014 | 31.27 | 31.30 | 31.09 | 31.20 | 3,301,835 | -0.14(-0.45%) |
May 14, 2014 | 31.39 | 31.43 | 31.31 | 31.34 | 2,500,189 | -0.04(-0.14%) |
May 13, 2014 | 31.36 | 31.39 | 31.31 | 31.39 | 2,979,857 | +0.04(+0.14%) |
May 12, 2014 | 31.25 | 31.34 | 31.22 | 31.34 | 6,091,788 | +0.24(+0.76%) |
May 09, 2014 | 31.10 | 31.16 | 31.00 | 31.10 | 3,171,827 | -0.04(-0.14%) |
May 08, 2014 | 31.19 | 31.29 | 31.10 | 31.15 | 2,985,368 | -0.01(-0.02%) |
May 07, 2014 | 31.10 | 31.17 | 30.98 | 31.16 | 5,191,459 | +0.03(+0.10%) |
May 06, 2014 | 31.18 | 31.21 | 31.09 | 31.13 | 3,179,586 | -0.04(-0.14%) |
May 05, 2014 | 31.10 | 31.19 | 30.92 | 31.17 | 5,310,274 | -0.04(-0.12%) |
May 02, 2014 | 31.19 | 31.28 | 31.11 | 31.21 | 6,027,581 | -0.04(-0.14%) |
May 01, 2014 | 31.34 | 31.34 | 31.15 | 31.25 | 5,031,580 | +0.10(+0.33%) |
Apr 30, 2014 | 31.05 | 31.18 | 30.99 | 31.15 | 8,317,043 | +0.10(+0.31%) |
Apr 29, 2014 | 30.97 | 31.10 | 30.97 | 31.05 | 4,192,613 | +0.20(+0.65%) |
Apr 28, 2014 | 30.87 | 30.93 | 30.64 | 30.85 | 5,997,087 | +0.09(+0.29%) |
Apr 25, 2014 | 30.86 | 30.86 | 30.67 | 30.76 | 9,342,199 | -0.15(-0.48%) |
Apr 24, 2014 | 30.91 | 30.95 | 30.72 | 30.91 | 15,420,943 | -0.01(-0.02%) |
Apr 23, 2014 | 30.97 | 30.98 | 30.87 | 30.92 | 3,717,874 | -0.08(-0.26%) |
Apr 22, 2014 | 30.96 | 31.04 | 30.94 | 31.00 | 2,163,199 | +0.13(+0.41%) |
Apr 21, 2014 | 30.89 | 30.90 | 30.79 | 30.87 | 3,688,015 | +0.05(+0.17%) |
Apr 17, 2014 | 30.74 | 30.82 | 30.82 | 30.82 | 4,426,684 | +0.11(+0.36%) |
Apr 16, 2014 | 30.59 | 30.71 | 30.48 | 30.71 | 3,238,149 | +0.40(+1.32%) |
Apr 15, 2014 | 30.38 | 30.42 | 30.00 | 30.31 | 5,852,773 | -0.15(-0.49%) |
Apr 14, 2014 | 30.42 | 30.50 | 30.31 | 30.46 | 5,983,677 | +0.17(+0.56%) |
Apr 11, 2014 | 30.29 | 30.48 | 30.28 | 30.29 | 3,974,568 | -0.17(-0.56%) |
Apr 10, 2014 | 30.84 | 30.90 | 30.45 | 30.46 | 3,934,825 | -0.56(-1.80%) |
Apr 09, 2014 | 30.84 | 31.02 | 30.73 | 31.02 | 3,591,409 | +0.42(+1.38%) |
Apr 08, 2014 | 30.49 | 30.65 | 30.47 | 30.59 | 3,704,109 | -0.02(-0.07%) |
Apr 07, 2014 | 30.74 | 30.76 | 30.55 | 30.61 | 3,616,470 | -0.14(-0.46%) |
Apr 04, 2014 | 30.99 | 31.03 | 30.71 | 30.76 | 4,603,781 | -0.08(-0.27%) |
Apr 03, 2014 | 30.92 | 30.93 | 30.76 | 30.84 | 5,646,616 | -0.10(-0.34%) |
Apr 02, 2014 | 30.88 | 30.95 | 30.84 | 30.94 | 4,573,700 | +0.05(+0.17%) |