Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.26 | 34.39 | 33.45 | 33.57 | 3,925,813 | -0.57(-1.67%) |
May 28, 2015 | 34.10 | 34.27 | 34.03 | 34.14 | 1,941,777 | -0.13(-0.38%) |
May 27, 2015 | 34.21 | 34.44 | 34.09 | 34.27 | 2,927,186 | +0.25(+0.74%) |
May 26, 2015 | 34.21 | 34.36 | 33.88 | 34.02 | 3,370,686 | -0.38(-1.09%) |
May 22, 2015 | 34.39 | 34.39 | 34.39 | 34.39 | 2,957,343 | +0.00(+0.00%) |
May 21, 2015 | 34.19 | 34.45 | 34.01 | 34.39 | 3,431,860 | +0.17(+0.49%) |
May 20, 2015 | 34.43 | 34.44 | 34.10 | 34.23 | 3,188,862 | -0.24(-0.71%) |
May 19, 2015 | 34.41 | 34.71 | 34.35 | 34.47 | 4,109,903 | +0.00(+0.00%) |
May 18, 2015 | 34.09 | 34.52 | 33.92 | 34.47 | 2,853,108 | +0.22(+0.66%) |
May 15, 2015 | 34.45 | 34.56 | 33.81 | 34.24 | 4,812,604 | -0.22(-0.65%) |
May 14, 2015 | 34.11 | 34.63 | 34.06 | 34.47 | 6,755,316 | +0.68(+2.02%) |
May 13, 2015 | 33.61 | 33.94 | 33.54 | 33.79 | 3,552,322 | +0.28(+0.84%) |
May 12, 2015 | 33.87 | 33.87 | 33.50 | 33.51 | 2,962,446 | -0.48(-1.40%) |
May 11, 2015 | 33.71 | 34.05 | 33.66 | 33.98 | 4,555,164 | +0.24(+0.71%) |
May 08, 2015 | 33.93 | 34.19 | 33.65 | 33.74 | 5,036,442 | +0.32(+0.94%) |
May 07, 2015 | 33.36 | 33.50 | 33.17 | 33.43 | 9,574,205 | +0.12(+0.37%) |
May 06, 2015 | 32.84 | 33.40 | 32.66 | 33.31 | 10,587,105 | +0.55(+1.69%) |
May 05, 2015 | 34.48 | 34.55 | 32.63 | 32.75 | 16,382,057 | -1.79(-5.19%) |
May 04, 2015 | 34.59 | 34.75 | 34.47 | 34.55 | 3,405,713 | -0.19(-0.54%) |
May 01, 2015 | 34.67 | 34.97 | 34.64 | 34.73 | 3,440,931 | +0.20(+0.58%) |
Apr 30, 2015 | 34.10 | 34.80 | 34.07 | 34.53 | 4,511,644 | +0.42(+1.22%) |
Apr 29, 2015 | 34.27 | 34.71 | 34.01 | 34.12 | 3,581,945 | -0.25(-0.73%) |
Apr 28, 2015 | 34.29 | 34.44 | 33.89 | 34.37 | 4,668,722 | +0.09(+0.26%) |
Apr 27, 2015 | 34.49 | 34.53 | 34.21 | 34.28 | 3,199,322 | -0.22(-0.65%) |
Apr 24, 2015 | 34.01 | 34.53 | 33.79 | 34.50 | 3,886,217 | +0.51(+1.49%) |
Apr 23, 2015 | 34.03 | 34.18 | 33.83 | 33.99 | 3,357,612 | -0.10(-0.30%) |
Apr 22, 2015 | 33.79 | 34.19 | 33.72 | 34.10 | 5,873,422 | +0.33(+0.99%) |
Apr 21, 2015 | 34.85 | 35.01 | 33.64 | 33.76 | 9,539,476 | -1.37(-3.90%) |
Apr 20, 2015 | 35.03 | 35.41 | 34.91 | 35.13 | 4,084,479 | +0.39(+1.11%) |
Apr 17, 2015 | 34.98 | 35.09 | 34.55 | 34.75 | 5,668,018 | -0.40(-1.13%) |
Apr 16, 2015 | 35.18 | 35.46 | 35.05 | 35.14 | 4,914,051 | -0.04(-0.11%) |
Apr 15, 2015 | 35.36 | 35.52 | 35.12 | 35.18 | 4,214,878 | -0.17(-0.49%) |
Apr 14, 2015 | 35.73 | 35.93 | 35.31 | 35.36 | 4,262,406 | -0.40(-1.11%) |
Apr 13, 2015 | 36.19 | 36.31 | 35.65 | 35.75 | 7,035,188 | -0.42(-1.17%) |
Apr 10, 2015 | 35.20 | 36.31 | 35.14 | 36.18 | 7,697,300 | +1.15(+3.29%) |
Apr 09, 2015 | 35.03 | 35.25 | 34.95 | 35.03 | 3,176,380 | +0.00(+0.00%) |
Apr 08, 2015 | 34.68 | 35.11 | 34.59 | 35.03 | 3,235,530 | +0.33(+0.96%) |
Apr 07, 2015 | 34.91 | 35.16 | 34.69 | 34.69 | 2,679,045 | -0.22(-0.63%) |
Apr 06, 2015 | 34.89 | 35.05 | 34.84 | 34.91 | 3,130,829 | -0.23(-0.66%) |
Apr 02, 2015 | 35.27 | 35.14 | 35.14 | 35.14 | 2,271,783 | -0.15(-0.42%) |
Apr 01, 2015 | 35.48 | 35.52 | 34.92 | 35.29 | 3,728,532 | -0.38(-1.06%) |
Mar 31, 2015 | 35.43 | 36.03 | 35.37 | 35.67 | 4,667,472 | +0.18(+0.51%) |
Mar 30, 2015 | 35.12 | 35.61 | 35.12 | 35.49 | 2,686,671 | +0.51(+1.45%) |
Mar 27, 2015 | 34.82 | 35.11 | 34.77 | 34.98 | 3,692,997 | +0.13(+0.39%) |
Mar 26, 2015 | 34.57 | 34.91 | 34.51 | 34.85 | 3,224,141 | +0.20(+0.58%) |
Mar 25, 2015 | 35.07 | 35.09 | 34.62 | 34.65 | 3,967,266 | -0.45(-1.28%) |
Mar 24, 2015 | 35.03 | 35.23 | 34.87 | 35.10 | 2,607,062 | -0.04(-0.11%) |
Mar 23, 2015 | 35.47 | 35.60 | 35.08 | 35.14 | 3,338,983 | -0.44(-1.23%) |
Mar 20, 2015 | 35.05 | 35.66 | 34.93 | 35.57 | 6,535,800 | +0.70(+2.01%) |
Mar 19, 2015 | 35.38 | 35.41 | 34.85 | 34.87 | 3,022,338 | -0.57(-1.60%) |
Mar 18, 2015 | 35.09 | 35.60 | 34.60 | 35.44 | 4,566,253 | +0.26(+0.73%) |
Mar 17, 2015 | 35.06 | 35.39 | 34.84 | 35.18 | 3,686,772 | -0.06(-0.18%) |
Mar 16, 2015 | 35.26 | 35.46 | 35.21 | 35.25 | 3,002,602 | +0.09(+0.26%) |
Mar 13, 2015 | 35.21 | 35.32 | 34.87 | 35.16 | 4,605,486 | -0.11(-0.31%) |
Mar 12, 2015 | 34.94 | 35.30 | 34.67 | 35.27 | 4,446,979 | +0.53(+1.52%) |
Mar 11, 2015 | 34.94 | 35.22 | 34.69 | 34.74 | 4,391,267 | -0.16(-0.46%) |
Mar 10, 2015 | 35.00 | 35.24 | 34.87 | 34.90 | 4,212,042 | -0.49(-1.38%) |
Mar 09, 2015 | 35.68 | 35.86 | 35.38 | 35.39 | 3,697,378 | -0.09(-0.25%) |
Mar 06, 2015 | 35.40 | 35.64 | 35.05 | 35.48 | 7,108,105 | -0.24(-0.68%) |
Mar 05, 2015 | 36.26 | 36.31 | 35.52 | 35.72 | 3,247,819 | -0.43(-1.19%) |
Mar 04, 2015 | 36.28 | 36.33 | 35.85 | 36.15 | 3,477,211 | -0.25(-0.69%) |
Mar 03, 2015 | 36.49 | 36.52 | 36.22 | 36.40 | 3,319,679 | -0.22(-0.61%) |
Mar 02, 2015 | 36.26 | 36.65 | 36.20 | 36.63 | 2,707,026 | +0.37(+1.01%) |
Feb 27, 2015 | 36.60 | 36.63 | 36.25 | 36.26 | 3,496,021 | -0.23(-0.62%) |
Feb 26, 2015 | 36.62 | 37.06 | 36.46 | 36.49 | 4,658,670 | -0.03(-0.09%) |
Feb 25, 2015 | 36.34 | 36.57 | 36.27 | 36.52 | 3,230,779 | +0.03(+0.09%) |
Feb 24, 2015 | 36.55 | 36.79 | 36.22 | 36.49 | 3,969,018 | -0.42(-1.13%) |
Feb 23, 2015 | 36.64 | 37.22 | 36.26 | 36.91 | 8,315,934 | -0.12(-0.31%) |
Feb 20, 2015 | 36.42 | 37.02 | 36.10 | 37.02 | 5,362,613 | +0.48(+1.32%) |
Feb 19, 2015 | 36.38 | 36.72 | 36.24 | 36.54 | 2,910,366 | -0.27(-0.73%) |
Feb 18, 2015 | 36.08 | 36.81 | 35.93 | 36.81 | 3,886,160 | +0.18(+0.49%) |
Feb 17, 2015 | 36.65 | 36.94 | 36.49 | 36.63 | 3,735,801 | -0.21(-0.58%) |
Feb 13, 2015 | 36.65 | 36.84 | 36.84 | 36.84 | 3,296,605 | +0.08(+0.21%) |
Feb 12, 2015 | 36.00 | 36.96 | 36.00 | 36.76 | 5,786,916 | +1.08(+3.03%) |
Feb 11, 2015 | 35.58 | 35.83 | 35.42 | 35.68 | 3,490,747 | +0.23(+0.65%) |
Feb 10, 2015 | 34.68 | 35.48 | 34.59 | 35.45 | 4,657,369 | +0.86(+2.47%) |
Feb 09, 2015 | 34.69 | 34.88 | 34.43 | 34.60 | 2,878,770 | -0.17(-0.50%) |
Feb 06, 2015 | 35.00 | 35.17 | 34.67 | 34.77 | 3,353,480 | -0.31(-0.89%) |
Feb 05, 2015 | 34.90 | 35.16 | 34.62 | 35.08 | 3,491,632 | +0.39(+1.12%) |
Feb 04, 2015 | 34.29 | 34.93 | 34.21 | 34.69 | 4,612,569 | +0.40(+1.17%) |
Feb 03, 2015 | 33.49 | 34.37 | 33.49 | 34.29 | 3,753,677 | +0.61(+1.82%) |
Feb 02, 2015 | 33.80 | 33.94 | 33.33 | 33.68 | 5,913,634 | +0.07(+0.21%) |
Jan 30, 2015 | 33.72 | 33.97 | 33.53 | 33.61 | 4,846,943 | -0.54(-1.59%) |
Jan 29, 2015 | 33.90 | 34.21 | 33.48 | 34.15 | 6,431,302 | +0.22(+0.66%) |
Jan 28, 2015 | 35.10 | 35.41 | 33.89 | 33.93 | 6,874,061 | -0.40(-1.15%) |
Jan 27, 2015 | 34.19 | 34.64 | 33.74 | 34.32 | 5,016,029 | -0.52(-1.50%) |
Jan 26, 2015 | 34.94 | 35.04 | 34.51 | 34.85 | 5,141,540 | +0.34(+0.98%) |
Jan 23, 2015 | 35.07 | 35.15 | 34.48 | 34.51 | 2,878,073 | -0.71(-2.01%) |
Jan 22, 2015 | 35.07 | 35.25 | 34.85 | 35.22 | 4,267,069 | +0.38(+1.08%) |
Jan 21, 2015 | 34.48 | 34.99 | 34.29 | 34.84 | 3,592,852 | +0.23(+0.66%) |
Jan 20, 2015 | 34.76 | 34.91 | 34.24 | 34.61 | 4,486,171 | +0.10(+0.28%) |
Jan 16, 2015 | 34.18 | 34.54 | 33.98 | 34.51 | 4,368,106 | +0.45(+1.33%) |
Jan 15, 2015 | 34.09 | 34.34 | 33.90 | 34.06 | 5,868,663 | -0.03(-0.07%) |
Jan 14, 2015 | 33.56 | 34.18 | 33.51 | 34.09 | 4,473,152 | +0.07(+0.21%) |
Jan 13, 2015 | 34.21 | 34.46 | 33.74 | 34.02 | 6,254,497 | +0.06(+0.17%) |
Jan 12, 2015 | 33.88 | 34.10 | 33.58 | 33.96 | 4,329,720 | +0.10(+0.28%) |
Jan 09, 2015 | 34.20 | 34.21 | 33.70 | 33.86 | 2,397,573 | -0.20(-0.58%) |
Jan 08, 2015 | 33.40 | 34.06 | 33.35 | 34.06 | 4,382,422 | +1.13(+3.43%) |
Jan 07, 2015 | 33.09 | 33.13 | 32.77 | 32.93 | 5,833,499 | -0.06(-0.17%) |
Jan 06, 2015 | 33.65 | 33.95 | 32.91 | 32.99 | 6,054,945 | -0.45(-1.35%) |
Jan 05, 2015 | 33.67 | 33.84 | 33.29 | 33.44 | 6,331,457 | -0.54(-1.58%) |
Jan 02, 2015 | 34.37 | 34.47 | 33.73 | 33.98 | 4,117,030 | -0.22(-0.63%) |
Dec 31, 2014 | 34.78 | 34.20 | 34.20 | 34.20 | 2,324,611 | -0.41(-1.18%) |
Dec 30, 2014 | 34.65 | 34.88 | 34.51 | 34.60 | 2,390,674 | -0.06(-0.17%) |
Dec 29, 2014 | 34.53 | 34.80 | 34.43 | 34.66 | 2,180,406 | +0.02(+0.06%) |
Dec 26, 2014 | 34.73 | 34.73 | 34.43 | 34.64 | 1,874,475 | +0.08(+0.22%) |
Dec 24, 2014 | 34.81 | 34.57 | 34.57 | 34.57 | 1,087,879 | -0.24(-0.70%) |
Dec 23, 2014 | 34.74 | 34.97 | 34.55 | 34.81 | 2,472,074 | +0.26(+0.76%) |
Dec 22, 2014 | 34.46 | 34.76 | 34.38 | 34.55 | 2,866,000 | +0.10(+0.28%) |
Dec 19, 2014 | 34.64 | 34.69 | 34.14 | 34.45 | 6,660,292 | -0.11(-0.31%) |
Dec 18, 2014 | 34.58 | 34.71 | 34.34 | 34.56 | 4,549,457 | +0.44(+1.29%) |
Dec 17, 2014 | 33.51 | 34.23 | 33.41 | 34.12 | 4,841,805 | +0.64(+1.91%) |
Dec 16, 2014 | 33.68 | 34.23 | 33.25 | 33.48 | 6,657,030 | -0.13(-0.38%) |
Dec 15, 2014 | 33.95 | 34.13 | 33.54 | 33.61 | 4,987,134 | -0.31(-0.92%) |
Dec 12, 2014 | 34.50 | 34.76 | 33.91 | 33.92 | 3,739,229 | -0.81(-2.33%) |
Dec 11, 2014 | 34.91 | 35.35 | 34.64 | 34.73 | 3,333,931 | -0.11(-0.31%) |
Dec 10, 2014 | 35.27 | 35.57 | 34.81 | 34.84 | 5,527,433 | -0.42(-1.19%) |
Dec 09, 2014 | 34.43 | 35.28 | 34.43 | 35.26 | 3,659,672 | +0.34(+0.97%) |
Dec 08, 2014 | 35.11 | 35.41 | 34.78 | 34.92 | 4,660,440 | -0.22(-0.64%) |
Dec 05, 2014 | 34.86 | 35.17 | 34.86 | 35.15 | 3,557,061 | +0.19(+0.53%) |
Dec 04, 2014 | 34.65 | 35.20 | 34.62 | 34.96 | 4,216,677 | +0.30(+0.87%) |
Dec 03, 2014 | 34.34 | 34.77 | 34.31 | 34.66 | 3,706,456 | +0.19(+0.56%) |
Dec 02, 2014 | 34.02 | 34.58 | 33.91 | 34.47 | 4,727,701 | +0.68(+2.00%) |
Dec 01, 2014 | 34.25 | 34.31 | 33.62 | 33.79 | 3,913,698 | -0.56(-1.62%) |
Nov 28, 2014 | 34.13 | 34.53 | 34.13 | 34.35 | 1,854,578 | +0.29(+0.84%) |
Nov 26, 2014 | 34.43 | 34.06 | 34.06 | 34.06 | 3,084,857 | -0.36(-1.06%) |
Nov 25, 2014 | 34.30 | 34.60 | 34.19 | 34.43 | 4,294,069 | +0.19(+0.54%) |
Nov 24, 2014 | 34.32 | 34.62 | 34.23 | 34.24 | 4,689,122 | +0.02(+0.06%) |
Nov 21, 2014 | 34.69 | 34.92 | 34.17 | 34.22 | 5,349,398 | -0.08(-0.22%) |
Nov 20, 2014 | 34.43 | 34.62 | 34.23 | 34.30 | 4,883,708 | -0.37(-1.07%) |
Nov 19, 2014 | 34.95 | 35.00 | 34.57 | 34.67 | 6,651,754 | -0.42(-1.20%) |
Nov 18, 2014 | 34.97 | 35.18 | 34.85 | 35.09 | 5,619,909 | +0.09(+0.26%) |
Nov 17, 2014 | 34.80 | 35.08 | 34.78 | 35.00 | 2,588,444 | +0.26(+0.75%) |
Nov 14, 2014 | 34.65 | 34.88 | 34.60 | 34.74 | 4,515,830 | -0.19(-0.53%) |
Nov 13, 2014 | 34.28 | 35.01 | 34.28 | 34.92 | 8,171,598 | +0.68(+1.99%) |
Nov 12, 2014 | 33.97 | 34.30 | 33.91 | 34.24 | 3,805,802 | +0.27(+0.80%) |
Nov 11, 2014 | 33.99 | 34.10 | 33.83 | 33.97 | 4,175,951 | -0.03(-0.07%) |
Nov 10, 2014 | 33.47 | 34.00 | 33.35 | 33.99 | 4,057,913 | +0.50(+1.49%) |
Nov 07, 2014 | 33.33 | 33.56 | 33.29 | 33.49 | 5,419,517 | +0.25(+0.76%) |
Nov 06, 2014 | 33.26 | 33.30 | 32.73 | 33.24 | 5,420,756 | +0.06(+0.17%) |
Nov 05, 2014 | 33.43 | 33.56 | 32.83 | 33.18 | 4,800,223 | -0.14(-0.42%) |
Nov 04, 2014 | 32.17 | 33.66 | 32.17 | 33.32 | 9,343,082 | +1.25(+3.91%) |
Nov 03, 2014 | 32.07 | 32.28 | 31.78 | 32.07 | 4,010,237 | +0.00(+0.00%) |
Oct 31, 2014 | 32.26 | 32.37 | 31.95 | 32.07 | 4,697,953 | +0.20(+0.64%) |
Oct 30, 2014 | 31.05 | 32.36 | 30.53 | 31.86 | 6,621,454 | +0.73(+2.36%) |
Oct 29, 2014 | 31.54 | 31.58 | 30.83 | 31.13 | 8,367,660 | -0.40(-1.27%) |
Oct 28, 2014 | 31.22 | 31.57 | 31.22 | 31.53 | 3,784,712 | +0.51(+1.65%) |
Oct 27, 2014 | 31.30 | 31.62 | 31.62 | 31.02 | 5,338,969 | -0.61(-1.92%) |
Oct 24, 2014 | 31.57 | 31.71 | 31.29 | 31.62 | 3,534,322 | +0.22(+0.69%) |
Oct 23, 2014 | 31.38 | 31.74 | 31.22 | 31.41 | 5,697,099 | +0.44(+1.41%) |
Oct 22, 2014 | 31.66 | 31.77 | 30.96 | 30.97 | 7,134,166 | -0.59(-1.87%) |
Oct 21, 2014 | 30.67 | 31.56 | 30.46 | 31.56 | 9,870,119 | +0.91(+2.96%) |
Oct 20, 2014 | 29.41 | 30.71 | 29.39 | 30.65 | 5,560,993 | +1.10(+3.71%) |
Oct 17, 2014 | 29.41 | 29.86 | 29.29 | 29.56 | 5,834,007 | +0.34(+1.15%) |
Oct 16, 2014 | 28.56 | 29.27 | 28.56 | 29.22 | 7,174,030 | +0.26(+0.90%) |
Oct 15, 2014 | 28.46 | 29.24 | 28.19 | 28.96 | 9,467,938 | +0.30(+1.04%) |
Oct 14, 2014 | 28.92 | 29.06 | 28.56 | 28.67 | 7,214,411 | -0.13(-0.46%) |
Oct 13, 2014 | 29.05 | 29.44 | 28.77 | 28.80 | 5,553,886 | -0.43(-1.47%) |
Oct 10, 2014 | 29.62 | 30.01 | 29.23 | 29.23 | 5,936,416 | -0.53(-1.79%) |
Oct 09, 2014 | 30.39 | 30.57 | 29.72 | 29.76 | 5,349,476 | -0.52(-1.72%) |
Oct 08, 2014 | 29.83 | 30.31 | 29.52 | 30.28 | 6,094,419 | +0.56(+1.88%) |
Oct 07, 2014 | 30.35 | 30.44 | 29.72 | 29.72 | 6,341,179 | -0.29(-0.95%) |
Oct 06, 2014 | 30.30 | 30.39 | 29.89 | 30.01 | 4,920,720 | -0.27(-0.88%) |
Oct 03, 2014 | 29.88 | 30.45 | 29.88 | 30.27 | 5,638,633 | +0.67(+2.27%) |
Oct 02, 2014 | 29.85 | 29.92 | 29.49 | 29.60 | 8,530,073 | -0.30(-1.02%) |
Oct 01, 2014 | 30.15 | 30.31 | 29.77 | 29.91 | 6,997,445 | -0.34(-1.11%) |
Sep 30, 2014 | 30.31 | 30.65 | 30.20 | 30.24 | 5,300,560 | -0.09(-0.29%) |
Sep 29, 2014 | 30.36 | 30.50 | 30.10 | 30.33 | 4,158,555 | -0.23(-0.77%) |
Sep 26, 2014 | 30.29 | 30.68 | 30.29 | 30.57 | 3,433,883 | +0.25(+0.84%) |
Sep 25, 2014 | 30.70 | 30.76 | 30.16 | 30.31 | 5,112,897 | -0.47(-1.52%) |
Sep 24, 2014 | 30.84 | 30.90 | 30.52 | 30.78 | 5,924,558 | -0.01(-0.02%) |
Sep 23, 2014 | 31.02 | 31.10 | 30.74 | 30.79 | 4,622,150 | -0.34(-1.08%) |
Sep 22, 2014 | 31.61 | 31.67 | 31.10 | 31.12 | 8,457,663 | +0.13(+0.41%) |
Sep 19, 2014 | 31.23 | 31.26 | 30.88 | 31.00 | 4,838,874 | -0.04(-0.14%) |
Sep 18, 2014 | 30.82 | 31.08 | 30.79 | 31.04 | 3,612,838 | +0.25(+0.82%) |
Sep 17, 2014 | 31.14 | 31.27 | 30.62 | 30.79 | 5,173,698 | -0.30(-0.98%) |
Sep 16, 2014 | 31.48 | 31.48 | 31.05 | 31.09 | 8,502,807 | -0.46(-1.45%) |
Sep 15, 2014 | 31.52 | 31.85 | 31.38 | 31.55 | 6,934,703 | +0.01(+0.02%) |
Sep 12, 2014 | 31.83 | 31.89 | 31.28 | 31.54 | 9,381,309 | -0.36(-1.13%) |
Sep 11, 2014 | 30.57 | 31.95 | 30.52 | 31.90 | 12,184,727 | +1.28(+4.18%) |
Sep 10, 2014 | 30.77 | 30.82 | 30.27 | 30.62 | 3,726,375 | -0.03(-0.08%) |
Sep 09, 2014 | 30.97 | 31.02 | 30.58 | 30.65 | 3,277,392 | -0.42(-1.37%) |
Sep 08, 2014 | 31.22 | 31.49 | 30.94 | 31.07 | 3,377,763 | -0.16(-0.51%) |
Sep 05, 2014 | 31.08 | 31.23 | 30.71 | 31.23 | 3,697,666 | +0.27(+0.88%) |
Sep 04, 2014 | 31.11 | 31.24 | 30.95 | 30.96 | 4,562,043 | -0.12(-0.39%) |
Sep 03, 2014 | 30.70 | 31.16 | 30.79 | 31.08 | 6,037,716 | +0.38(+1.24%) |
Sep 02, 2014 | 30.64 | 30.83 | 30.49 | 30.70 | 3,631,072 | +0.01(+0.02%) |
Aug 29, 2014 | 30.67 | 30.69 | 30.69 | 30.69 | 3,497,444 | +0.13(+0.41%) |
Aug 28, 2014 | 30.36 | 30.64 | 30.19 | 30.57 | 3,486,541 | +0.07(+0.23%) |
Aug 27, 2014 | 30.27 | 30.53 | 30.27 | 30.50 | 4,256,032 | +0.21(+0.69%) |
Aug 26, 2014 | 29.96 | 30.33 | 29.91 | 30.29 | 4,202,642 | +0.38(+1.27%) |
Aug 25, 2014 | 29.96 | 30.07 | 29.83 | 29.91 | 2,493,551 | +0.06(+0.19%) |
Aug 22, 2014 | 30.12 | 30.16 | 29.81 | 29.85 | 3,489,821 | -0.32(-1.05%) |
Aug 21, 2014 | 29.81 | 30.22 | 29.81 | 30.17 | 3,473,278 | +0.35(+1.19%) |
Aug 20, 2014 | 29.98 | 30.12 | 29.74 | 29.81 | 5,128,155 | -0.32(-1.07%) |
Aug 19, 2014 | 30.18 | 30.62 | 30.11 | 30.14 | 3,859,403 | -0.04(-0.15%) |
Aug 18, 2014 | 30.22 | 30.26 | 30.00 | 30.18 | 5,417,100 | +0.20(+0.68%) |
Aug 15, 2014 | 30.29 | 30.39 | 29.84 | 29.98 | 5,163,865 | -0.32(-1.07%) |
Aug 14, 2014 | 29.88 | 30.45 | 29.88 | 30.30 | 4,607,008 | +0.53(+1.77%) |
Aug 13, 2014 | 30.13 | 30.19 | 29.63 | 29.77 | 5,563,402 | -0.29(-0.95%) |
Aug 12, 2014 | 30.04 | 30.19 | 29.87 | 30.06 | 3,362,175 | -0.18(-0.60%) |
Aug 11, 2014 | 30.22 | 30.34 | 30.05 | 30.24 | 3,826,953 | +0.04(+0.15%) |
Aug 08, 2014 | 29.88 | 30.09 | 29.72 | 30.20 | 3,849,938 | +0.42(+1.39%) |
Aug 07, 2014 | 30.02 | 30.24 | 29.74 | 29.78 | 4,026,229 | -0.25(-0.82%) |
Aug 06, 2014 | 29.92 | 30.19 | 29.80 | 30.03 | 3,366,710 | +0.11(+0.38%) |
Aug 05, 2014 | 29.88 | 29.98 | 29.71 | 29.91 | 5,345,221 | -0.18(-0.59%) |
Aug 04, 2014 | 30.05 | 30.18 | 29.78 | 30.09 | 4,009,996 | +0.25(+0.84%) |
Aug 01, 2014 | 29.85 | 30.06 | 29.72 | 29.84 | 5,077,882 | -0.03(-0.11%) |
Jul 31, 2014 | 30.20 | 30.20 | 29.74 | 29.87 | 6,296,159 | -0.45(-1.49%) |
Jul 30, 2014 | 30.55 | 30.83 | 30.22 | 30.32 | 7,647,655 | -0.40(-1.31%) |
Jul 29, 2014 | 31.48 | 31.48 | 30.72 | 30.73 | 9,725,635 | -0.70(-2.22%) |
Jul 28, 2014 | 31.29 | 31.45 | 31.09 | 31.42 | 8,160,295 | +0.03(+0.10%) |
Jul 25, 2014 | 31.61 | 31.79 | 31.24 | 31.39 | 7,996,629 | -0.46(-1.44%) |
Jul 24, 2014 | 30.29 | 32.69 | 30.28 | 31.85 | 30,650,938 | +1.67(+5.54%) |
Jul 23, 2014 | 29.66 | 30.25 | 29.65 | 30.18 | 8,171,851 | +0.55(+1.87%) |
Jul 22, 2014 | 30.46 | 30.54 | 29.59 | 29.63 | 19,723,868 | -0.78(-2.56%) |
Jul 21, 2014 | 30.61 | 30.78 | 30.32 | 30.41 | 10,594,934 | -0.85(-2.72%) |
Jul 18, 2014 | 31.20 | 31.53 | 31.13 | 31.25 | 5,297,404 | +0.17(+0.55%) |
Jul 17, 2014 | 31.21 | 31.29 | 31.02 | 31.08 | 8,610,539 | -0.41(-1.32%) |
Jul 16, 2014 | 31.43 | 31.53 | 31.01 | 31.50 | 7,098,743 | +0.21(+0.66%) |
Jul 15, 2014 | 31.49 | 31.75 | 31.28 | 31.29 | 3,727,449 | -0.19(-0.60%) |
Jul 14, 2014 | 31.24 | 31.73 | 31.22 | 31.48 | 4,881,896 | -0.01(-0.02%) |
Jul 11, 2014 | 31.34 | 31.60 | 31.27 | 31.49 | 3,656,568 | +0.18(+0.58%) |
Jul 10, 2014 | 31.01 | 31.35 | 30.93 | 31.30 | 5,484,887 | -0.03(-0.10%) |
Jul 09, 2014 | 30.94 | 31.43 | 30.90 | 31.34 | 6,882,740 | +0.50(+1.61%) |
Jul 08, 2014 | 31.10 | 31.16 | 30.78 | 30.84 | 3,907,089 | -0.26(-0.83%) |
Jul 07, 2014 | 31.40 | 31.47 | 30.90 | 31.10 | 5,596,786 | -0.38(-1.20%) |
Jul 03, 2014 | 31.32 | 31.47 | 31.47 | 31.47 | 2,589,954 | +0.26(+0.83%) |
Jul 02, 2014 | 31.69 | 32.06 | 31.19 | 31.22 | 8,446,847 | -0.29(-0.94%) |
Jul 01, 2014 | 31.54 | 31.67 | 31.36 | 31.51 | 9,055,460 | +0.21(+0.67%) |
Jun 30, 2014 | 31.05 | 31.41 | 30.70 | 31.30 | 12,094,415 | +0.88(+2.89%) |
Jun 27, 2014 | 30.14 | 30.48 | 30.13 | 30.42 | 10,933,252 | +0.19(+0.62%) |
Jun 26, 2014 | 30.20 | 30.31 | 30.08 | 30.23 | 3,320,689 | +0.03(+0.10%) |
Jun 25, 2014 | 30.08 | 30.38 | 30.05 | 30.20 | 2,801,304 | +0.09(+0.31%) |
Jun 24, 2014 | 30.14 | 30.39 | 29.94 | 30.11 | 3,933,572 | -0.03(-0.10%) |
Jun 23, 2014 | 30.41 | 30.46 | 30.12 | 30.14 | 6,482,653 | -0.24(-0.80%) |
Jun 20, 2014 | 30.33 | 30.57 | 30.26 | 30.38 | 4,835,385 | +0.11(+0.35%) |
Jun 19, 2014 | 30.23 | 30.36 | 30.18 | 30.28 | 2,715,960 | +0.01(+0.04%) |
Jun 18, 2014 | 30.09 | 30.31 | 29.95 | 30.26 | 3,157,540 | +0.11(+0.35%) |
Jun 17, 2014 | 29.92 | 30.20 | 29.71 | 30.16 | 3,772,713 | +0.09(+0.31%) |
Jun 16, 2014 | 29.79 | 30.15 | 29.77 | 30.07 | 3,769,772 | +0.25(+0.83%) |
Jun 13, 2014 | 29.77 | 29.84 | 29.64 | 29.82 | 2,840,860 | +0.01(+0.02%) |
Jun 12, 2014 | 29.78 | 29.98 | 29.71 | 29.81 | 3,487,395 | -0.04(-0.15%) |
Jun 11, 2014 | 29.77 | 29.97 | 29.77 | 29.86 | 2,923,458 | -0.20(-0.68%) |
Jun 10, 2014 | 29.82 | 30.07 | 29.82 | 30.06 | 4,351,567 | +0.36(+1.21%) |
Jun 06, 2014 | 29.77 | 29.88 | 29.62 | 29.70 | 2,952,203 | +0.02(+0.08%) |
Jun 05, 2014 | 29.45 | 29.76 | 29.28 | 29.68 | 3,062,357 | +0.29(+0.99%) |
Jun 04, 2014 | 29.49 | 29.83 | 29.27 | 29.38 | 4,910,462 | -0.22(-0.75%) |
Jun 03, 2014 | 29.14 | 29.64 | 29.07 | 29.61 | 3,649,296 | +0.37(+1.27%) |