Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.17 | 31.17 | 30.67 | 30.81 | 3,413,335 | -0.30(-0.98%) |
May 28, 2015 | 31.27 | 31.27 | 30.89 | 31.11 | 3,241,663 | -0.22(-0.71%) |
May 27, 2015 | 31.12 | 31.36 | 31.05 | 31.33 | 3,151,326 | +0.19(+0.62%) |
May 26, 2015 | 31.29 | 31.43 | 30.90 | 31.14 | 2,739,526 | -0.29(-0.91%) |
May 22, 2015 | 31.64 | 31.42 | 31.42 | 31.42 | 2,341,103 | -0.29(-0.93%) |
May 21, 2015 | 31.44 | 31.84 | 31.39 | 31.72 | 2,488,611 | +0.19(+0.61%) |
May 20, 2015 | 31.48 | 31.66 | 31.31 | 31.53 | 2,838,887 | +0.04(+0.12%) |
May 19, 2015 | 31.30 | 31.54 | 31.10 | 31.49 | 4,843,464 | +0.64(+2.09%) |
May 18, 2015 | 30.98 | 31.30 | 30.84 | 30.84 | 2,772,311 | -0.14(-0.45%) |
May 15, 2015 | 30.60 | 30.99 | 30.54 | 30.98 | 2,126,624 | +0.53(+1.72%) |
May 14, 2015 | 30.37 | 30.48 | 30.37 | 30.46 | 3,037,021 | +0.38(+1.26%) |
May 13, 2015 | 29.86 | 30.17 | 29.80 | 30.08 | 3,226,902 | +0.26(+0.86%) |
May 12, 2015 | 29.90 | 30.02 | 29.60 | 29.82 | 10,170,567 | -0.13(-0.43%) |
May 11, 2015 | 29.90 | 30.13 | 29.90 | 29.95 | 7,953,246 | +0.06(+0.22%) |
May 08, 2015 | 30.02 | 30.18 | 29.87 | 29.89 | 11,319,280 | +0.10(+0.32%) |
May 07, 2015 | 30.16 | 31.27 | 29.31 | 29.79 | 21,999,552 | -0.64(-2.09%) |
May 06, 2015 | 30.60 | 30.68 | 30.22 | 30.43 | 3,595,426 | -0.16(-0.53%) |
May 05, 2015 | 30.84 | 31.05 | 30.57 | 30.59 | 2,939,436 | -0.35(-1.13%) |
May 04, 2015 | 31.07 | 31.12 | 30.81 | 30.94 | 2,359,033 | -0.06(-0.19%) |
May 01, 2015 | 30.70 | 31.17 | 30.67 | 31.00 | 2,963,873 | +0.27(+0.88%) |
Apr 30, 2015 | 30.95 | 31.20 | 30.53 | 30.72 | 2,526,687 | -0.40(-1.29%) |
Apr 29, 2015 | 30.89 | 31.61 | 30.89 | 31.13 | 3,046,419 | -0.00(-0.01%) |
Apr 28, 2015 | 31.08 | 31.32 | 30.95 | 31.13 | 2,269,598 | -0.02(-0.06%) |
Apr 27, 2015 | 31.33 | 31.57 | 31.01 | 31.15 | 3,190,130 | -0.13(-0.43%) |
Apr 24, 2015 | 31.02 | 31.29 | 30.72 | 31.28 | 2,531,307 | +0.28(+0.91%) |
Apr 23, 2015 | 30.57 | 31.18 | 30.56 | 31.00 | 4,908,808 | +0.31(+1.02%) |
Apr 22, 2015 | 30.52 | 30.79 | 30.33 | 30.69 | 2,667,549 | +0.17(+0.54%) |
Apr 21, 2015 | 30.60 | 30.78 | 30.44 | 30.52 | 2,110,242 | +0.01(+0.03%) |
Apr 20, 2015 | 30.21 | 30.71 | 30.21 | 30.51 | 1,533,274 | +0.46(+1.53%) |
Apr 17, 2015 | 30.18 | 30.29 | 29.90 | 30.05 | 3,774,237 | -0.52(-1.69%) |
Apr 16, 2015 | 30.54 | 30.71 | 30.46 | 30.57 | 1,401,059 | +0.00(+0.00%) |
Apr 15, 2015 | 30.54 | 30.84 | 30.46 | 30.57 | 1,774,863 | +0.05(+0.15%) |
Apr 14, 2015 | 30.29 | 30.77 | 30.29 | 30.52 | 2,809,203 | -0.04(-0.12%) |
Apr 13, 2015 | 30.87 | 30.87 | 30.53 | 30.56 | 3,164,575 | -0.18(-0.60%) |
Apr 10, 2015 | 30.91 | 30.92 | 30.59 | 30.74 | 2,027,438 | -0.06(-0.21%) |
Apr 09, 2015 | 30.71 | 30.91 | 30.43 | 30.81 | 1,767,067 | +0.19(+0.63%) |
Apr 08, 2015 | 30.67 | 30.88 | 30.37 | 30.61 | 2,621,378 | -0.06(-0.18%) |
Apr 07, 2015 | 30.90 | 30.97 | 30.59 | 30.67 | 2,489,255 | -0.17(-0.55%) |
Apr 06, 2015 | 30.45 | 31.00 | 30.33 | 30.84 | 1,901,965 | +0.22(+0.71%) |
Apr 02, 2015 | 30.29 | 30.62 | 30.62 | 30.62 | 2,950,042 | +0.50(+1.65%) |
Apr 01, 2015 | 30.31 | 30.53 | 29.77 | 30.13 | 4,259,371 | -0.17(-0.55%) |
Mar 31, 2015 | 30.52 | 30.82 | 30.25 | 30.29 | 2,751,231 | -0.25(-0.81%) |
Mar 30, 2015 | 30.24 | 30.84 | 30.24 | 30.54 | 3,744,833 | +0.38(+1.27%) |
Mar 27, 2015 | 30.35 | 30.59 | 30.14 | 30.16 | 1,457,225 | -0.25(-0.83%) |
Mar 26, 2015 | 30.72 | 30.72 | 30.21 | 30.41 | 1,925,190 | -0.23(-0.74%) |
Mar 25, 2015 | 31.40 | 31.49 | 30.62 | 30.64 | 1,957,238 | -0.80(-2.54%) |
Mar 24, 2015 | 31.88 | 31.94 | 31.42 | 31.43 | 1,685,592 | -0.49(-1.53%) |
Mar 23, 2015 | 31.64 | 32.07 | 31.64 | 31.92 | 2,002,303 | +0.23(+0.73%) |
Mar 20, 2015 | 31.26 | 31.77 | 30.90 | 31.69 | 3,641,731 | +0.76(+2.44%) |
Mar 19, 2015 | 31.21 | 31.36 | 30.88 | 30.94 | 1,697,347 | -0.27(-0.86%) |
Mar 18, 2015 | 30.38 | 31.26 | 30.30 | 31.20 | 2,440,574 | +0.82(+2.70%) |
Mar 17, 2015 | 30.66 | 30.66 | 30.26 | 30.38 | 2,113,238 | -0.31(-1.02%) |
Mar 16, 2015 | 30.43 | 30.92 | 30.43 | 30.70 | 1,991,968 | +0.31(+1.03%) |
Mar 13, 2015 | 30.60 | 30.84 | 30.04 | 30.38 | 3,575,384 | -0.46(-1.49%) |
Mar 12, 2015 | 30.76 | 30.88 | 30.42 | 30.84 | 4,222,204 | +0.29(+0.95%) |
Mar 11, 2015 | 30.59 | 30.67 | 30.28 | 30.55 | 4,030,125 | -0.05(-0.17%) |
Mar 10, 2015 | 30.82 | 30.86 | 30.43 | 30.60 | 4,936,099 | -0.39(-1.26%) |
Mar 09, 2015 | 30.84 | 31.11 | 30.78 | 31.00 | 2,947,036 | +0.05(+0.15%) |
Mar 06, 2015 | 31.34 | 31.40 | 30.84 | 30.95 | 3,120,437 | -0.41(-1.29%) |
Mar 05, 2015 | 31.54 | 31.60 | 31.28 | 31.36 | 2,644,292 | -0.03(-0.10%) |
Mar 04, 2015 | 31.97 | 31.90 | 31.12 | 31.39 | 2,116,674 | -0.51(-1.60%) |
Mar 03, 2015 | 31.34 | 31.92 | 31.34 | 31.90 | 1,587,747 | +0.34(+1.07%) |
Mar 02, 2015 | 31.07 | 31.62 | 31.07 | 31.56 | 2,603,072 | +0.20(+0.65%) |
Feb 27, 2015 | 31.30 | 31.45 | 30.97 | 31.36 | 2,436,714 | +0.23(+0.72%) |
Feb 26, 2015 | 31.09 | 31.22 | 30.90 | 31.13 | 2,131,839 | -0.15(-0.49%) |
Feb 25, 2015 | 31.45 | 31.65 | 31.22 | 31.29 | 2,134,070 | -0.09(-0.29%) |
Feb 24, 2015 | 31.48 | 31.85 | 31.38 | 31.38 | 2,337,738 | -0.31(-0.99%) |
Feb 23, 2015 | 31.63 | 31.74 | 31.33 | 31.69 | 2,224,915 | +0.12(+0.36%) |
Feb 20, 2015 | 31.28 | 31.58 | 30.98 | 31.58 | 1,620,632 | +0.39(+1.26%) |
Feb 19, 2015 | 31.09 | 31.22 | 30.85 | 31.19 | 1,678,716 | +0.21(+0.68%) |
Feb 18, 2015 | 31.54 | 31.68 | 30.89 | 30.97 | 3,480,980 | -0.35(-1.12%) |
Feb 17, 2015 | 31.00 | 31.32 | 30.81 | 31.32 | 2,573,987 | +0.31(+1.01%) |
Feb 13, 2015 | 31.08 | 31.01 | 31.01 | 31.01 | 3,518,276 | +0.32(+1.04%) |
Feb 12, 2015 | 31.01 | 31.10 | 30.55 | 30.69 | 2,840,540 | -0.23(-0.76%) |
Feb 11, 2015 | 30.49 | 30.94 | 30.41 | 30.93 | 7,674,596 | +0.29(+0.93%) |
Feb 10, 2015 | 30.55 | 30.81 | 30.26 | 30.64 | 5,017,278 | +0.24(+0.79%) |
Feb 09, 2015 | 30.00 | 30.57 | 29.78 | 30.40 | 4,486,738 | +0.40(+1.34%) |
Feb 06, 2015 | 29.43 | 30.24 | 29.24 | 30.00 | 5,759,288 | +0.72(+2.47%) |
Feb 05, 2015 | 29.27 | 29.60 | 29.02 | 29.28 | 10,783,316 | -1.52(-4.94%) |
Feb 04, 2015 | 30.71 | 31.15 | 30.35 | 30.80 | 4,548,804 | +0.10(+0.31%) |
Feb 03, 2015 | 31.33 | 31.33 | 29.94 | 30.70 | 2,853,571 | +0.80(+2.66%) |
Feb 02, 2015 | 29.38 | 29.96 | 29.05 | 29.90 | 2,536,693 | +0.56(+1.92%) |
Jan 30, 2015 | 29.81 | 29.84 | 29.26 | 29.34 | 2,544,363 | -0.66(-2.21%) |
Jan 29, 2015 | 29.75 | 30.17 | 29.43 | 30.01 | 2,476,577 | +0.20(+0.68%) |
Jan 28, 2015 | 30.34 | 30.54 | 29.76 | 29.80 | 2,464,910 | -0.59(-1.93%) |
Jan 27, 2015 | 30.48 | 30.71 | 30.29 | 30.39 | 1,884,142 | -0.40(-1.30%) |
Jan 26, 2015 | 30.41 | 30.81 | 30.30 | 30.79 | 1,353,471 | +0.17(+0.54%) |
Jan 23, 2015 | 30.93 | 31.03 | 30.30 | 30.62 | 2,264,745 | -0.13(-0.43%) |
Jan 22, 2015 | 30.28 | 30.85 | 30.11 | 30.76 | 4,176,126 | +0.68(+2.25%) |
Jan 21, 2015 | 30.14 | 30.26 | 29.86 | 30.08 | 3,783,276 | -0.12(-0.40%) |
Jan 20, 2015 | 31.00 | 31.14 | 30.11 | 30.20 | 4,181,708 | -0.75(-2.41%) |
Jan 16, 2015 | 30.60 | 31.04 | 30.43 | 30.95 | 3,441,860 | +0.43(+1.42%) |
Jan 15, 2015 | 30.67 | 30.94 | 30.29 | 30.51 | 2,025,425 | -0.17(-0.54%) |
Jan 14, 2015 | 30.69 | 30.92 | 30.34 | 30.68 | 4,193,716 | -0.24(-0.77%) |
Jan 13, 2015 | 31.36 | 31.82 | 30.72 | 30.92 | 5,531,291 | -0.23(-0.74%) |
Jan 12, 2015 | 31.16 | 31.62 | 30.71 | 31.15 | 4,286,882 | -0.03(-0.09%) |
Jan 09, 2015 | 31.50 | 31.61 | 31.14 | 31.18 | 2,610,025 | -0.26(-0.82%) |
Jan 08, 2015 | 31.37 | 31.68 | 31.32 | 31.43 | 8,414,906 | +0.15(+0.47%) |
Jan 07, 2015 | 32.59 | 32.60 | 31.09 | 31.29 | 8,232,191 | -1.21(-3.71%) |
Jan 06, 2015 | 33.08 | 33.09 | 32.36 | 32.49 | 2,089,606 | -0.46(-1.40%) |
Jan 05, 2015 | 33.63 | 33.63 | 32.89 | 32.95 | 2,007,853 | -0.69(-2.05%) |
Jan 02, 2015 | 34.07 | 34.23 | 33.44 | 33.65 | 2,052,031 | -0.34(-1.00%) |
Dec 31, 2014 | 34.20 | 33.99 | 33.99 | 33.99 | 2,157,770 | -0.27(-0.78%) |
Dec 30, 2014 | 34.46 | 34.46 | 34.04 | 34.25 | 2,525,260 | -0.29(-0.84%) |
Dec 29, 2014 | 34.28 | 34.58 | 34.20 | 34.54 | 3,000,519 | +0.16(+0.47%) |
Dec 26, 2014 | 34.48 | 34.57 | 34.33 | 34.38 | 2,590,504 | -0.01(-0.03%) |
Dec 24, 2014 | 34.47 | 34.39 | 34.39 | 34.39 | 920,246 | +0.02(+0.07%) |
Dec 23, 2014 | 34.80 | 34.85 | 34.35 | 34.37 | 3,687,051 | -0.17(-0.49%) |
Dec 22, 2014 | 34.29 | 34.54 | 34.06 | 34.54 | 3,597,543 | +0.40(+1.17%) |
Dec 19, 2014 | 33.63 | 34.23 | 33.63 | 34.14 | 25,310,042 | +0.60(+1.80%) |
Dec 18, 2014 | 33.13 | 33.53 | 33.09 | 33.53 | 3,211,770 | +0.56(+1.69%) |
Dec 17, 2014 | 32.39 | 33.13 | 32.21 | 32.98 | 4,672,812 | +0.89(+2.77%) |
Dec 16, 2014 | 32.42 | 32.86 | 32.07 | 32.09 | 5,662,307 | -0.30(-0.94%) |
Dec 15, 2014 | 32.80 | 32.95 | 32.32 | 32.39 | 6,091,283 | -0.28(-0.85%) |
Dec 12, 2014 | 32.81 | 33.02 | 32.41 | 32.67 | 3,215,008 | -0.27(-0.81%) |
Dec 11, 2014 | 33.03 | 33.27 | 32.80 | 32.94 | 3,004,215 | +0.13(+0.39%) |
Dec 10, 2014 | 32.73 | 33.06 | 32.71 | 32.81 | 3,609,012 | -0.14(-0.42%) |
Dec 09, 2014 | 33.28 | 33.28 | 32.72 | 32.94 | 5,093,219 | -0.40(-1.19%) |
Dec 08, 2014 | 33.52 | 33.78 | 33.27 | 33.34 | 4,825,542 | -0.30(-0.90%) |
Dec 05, 2014 | 33.44 | 33.62 | 33.16 | 33.65 | 5,537,194 | +0.34(+1.02%) |
Dec 04, 2014 | 32.72 | 33.43 | 32.72 | 33.30 | 6,202,152 | +0.44(+1.35%) |
Dec 03, 2014 | 33.17 | 33.17 | 32.72 | 32.86 | 3,373,861 | -0.11(-0.34%) |
Dec 02, 2014 | 32.88 | 33.18 | 32.69 | 32.97 | 3,150,843 | +0.06(+0.20%) |
Dec 01, 2014 | 32.52 | 32.94 | 32.16 | 32.91 | 8,033,439 | +0.33(+1.02%) |
Nov 28, 2014 | 32.03 | 32.60 | 31.84 | 32.58 | 1,595,367 | +0.46(+1.43%) |
Nov 26, 2014 | 32.24 | 32.12 | 32.12 | 32.12 | 5,310,141 | -0.27(-0.83%) |
Nov 25, 2014 | 31.76 | 32.50 | 31.76 | 32.38 | 5,614,290 | +0.64(+2.03%) |
Nov 24, 2014 | 31.23 | 31.77 | 31.19 | 31.74 | 5,322,675 | +0.46(+1.47%) |
Nov 21, 2014 | 31.39 | 31.43 | 31.04 | 31.28 | 3,929,286 | +0.14(+0.44%) |
Nov 20, 2014 | 30.77 | 31.14 | 30.59 | 31.14 | 3,181,749 | +0.13(+0.42%) |
Nov 19, 2014 | 30.96 | 31.15 | 30.78 | 31.01 | 3,597,699 | -0.10(-0.33%) |
Nov 18, 2014 | 31.16 | 31.27 | 30.87 | 31.11 | 2,753,604 | -0.05(-0.15%) |
Nov 17, 2014 | 31.13 | 31.45 | 30.88 | 31.16 | 3,279,384 | +0.10(+0.33%) |
Nov 14, 2014 | 30.96 | 31.13 | 30.62 | 31.06 | 2,326,485 | +0.15(+0.48%) |
Nov 13, 2014 | 30.02 | 30.94 | 30.02 | 30.91 | 1,727,620 | +0.33(+1.08%) |
Nov 12, 2014 | 31.06 | 31.06 | 30.43 | 30.58 | 2,043,064 | -0.18(-0.60%) |
Nov 11, 2014 | 30.60 | 30.81 | 30.51 | 30.76 | 2,637,492 | +0.09(+0.30%) |
Nov 10, 2014 | 30.51 | 30.74 | 30.37 | 30.67 | 4,152,749 | +0.05(+0.15%) |
Nov 07, 2014 | 31.17 | 31.19 | 30.53 | 30.62 | 4,206,777 | -0.64(-2.03%) |
Nov 06, 2014 | 31.29 | 31.47 | 30.68 | 31.26 | 5,836,468 | +0.48(+1.56%) |
Nov 05, 2014 | 30.37 | 30.82 | 30.01 | 30.78 | 7,089,524 | +1.31(+4.44%) |
Nov 04, 2014 | 30.19 | 30.32 | 28.94 | 29.47 | 6,405,101 | -1.03(-3.38%) |
Nov 03, 2014 | 30.45 | 30.92 | 30.31 | 30.50 | 2,625,916 | -0.06(-0.18%) |
Oct 31, 2014 | 31.00 | 31.62 | 30.47 | 30.56 | 3,305,796 | -0.11(-0.36%) |
Oct 30, 2014 | 30.27 | 30.72 | 30.22 | 30.67 | 5,354,091 | +0.17(+0.54%) |
Oct 29, 2014 | 30.50 | 30.62 | 30.36 | 30.50 | 2,345,896 | +0.00(+0.00%) |
Oct 28, 2014 | 29.88 | 30.57 | 29.88 | 30.50 | 4,314,717 | +0.42(+1.41%) |
Oct 27, 2014 | 29.48 | 30.08 | 29.70 | 30.08 | 4,818,728 | +0.38(+1.27%) |
Oct 24, 2014 | 29.90 | 29.93 | 29.58 | 29.70 | 4,614,449 | -0.13(-0.43%) |
Oct 23, 2014 | 29.38 | 29.89 | 29.38 | 29.83 | 6,435,033 | +0.68(+2.34%) |
Oct 22, 2014 | 30.24 | 30.25 | 29.05 | 29.15 | 5,142,531 | -0.83(-2.77%) |
Oct 21, 2014 | 29.56 | 30.07 | 29.39 | 29.98 | 3,577,895 | +0.53(+1.81%) |
Oct 20, 2014 | 29.17 | 30.29 | 29.00 | 29.44 | 2,618,050 | +0.29(+1.01%) |
Oct 17, 2014 | 29.45 | 29.53 | 29.00 | 29.15 | 5,141,593 | +0.07(+0.25%) |
Oct 16, 2014 | 28.10 | 29.30 | 27.86 | 29.08 | 5,799,033 | +0.64(+2.23%) |
Oct 15, 2014 | 28.07 | 28.77 | 27.74 | 28.44 | 5,171,745 | -0.08(-0.29%) |
Oct 14, 2014 | 28.47 | 28.89 | 28.41 | 28.52 | 4,706,942 | +0.23(+0.81%) |
Oct 13, 2014 | 28.80 | 29.12 | 28.27 | 28.29 | 11,960,120 | -0.58(-2.01%) |
Oct 10, 2014 | 29.58 | 29.86 | 28.87 | 28.87 | 4,558,257 | -0.79(-2.67%) |
Oct 09, 2014 | 30.55 | 30.55 | 29.65 | 29.67 | 3,589,454 | -0.84(-2.75%) |
Oct 08, 2014 | 30.13 | 30.55 | 29.91 | 30.50 | 1,868,663 | +0.39(+1.28%) |
Oct 07, 2014 | 30.37 | 30.37 | 30.06 | 30.12 | 2,029,969 | -0.27(-0.88%) |
Oct 06, 2014 | 30.52 | 30.61 | 30.34 | 30.38 | 1,901,140 | -0.05(-0.15%) |
Oct 03, 2014 | 30.16 | 30.57 | 29.83 | 30.43 | 1,992,794 | +0.61(+2.04%) |
Oct 02, 2014 | 30.31 | 30.32 | 29.08 | 29.82 | 7,778,542 | -0.45(-1.49%) |
Oct 01, 2014 | 30.54 | 30.64 | 30.08 | 30.27 | 2,945,657 | -0.41(-1.35%) |
Sep 30, 2014 | 30.75 | 30.94 | 30.52 | 30.69 | 1,670,218 | +0.06(+0.18%) |
Sep 29, 2014 | 30.47 | 30.82 | 30.47 | 30.63 | 2,893,899 | -0.14(-0.45%) |
Sep 26, 2014 | 30.12 | 30.82 | 30.11 | 30.77 | 1,687,390 | +0.58(+1.92%) |
Sep 25, 2014 | 30.87 | 30.91 | 30.18 | 30.19 | 2,588,772 | -0.64(-2.06%) |
Sep 24, 2014 | 30.60 | 30.86 | 30.46 | 30.83 | 2,403,584 | +0.24(+0.78%) |
Sep 23, 2014 | 30.87 | 30.91 | 30.59 | 30.59 | 3,208,767 | -0.27(-0.87%) |
Sep 22, 2014 | 31.42 | 31.42 | 30.77 | 30.85 | 3,342,362 | -0.59(-1.88%) |
Sep 19, 2014 | 31.34 | 31.64 | 31.19 | 31.44 | 3,565,816 | +0.18(+0.59%) |
Sep 18, 2014 | 30.89 | 31.26 | 30.89 | 31.26 | 2,179,539 | +0.29(+0.95%) |
Sep 17, 2014 | 31.15 | 31.25 | 30.88 | 30.96 | 2,206,821 | -0.12(-0.40%) |
Sep 16, 2014 | 31.25 | 31.39 | 30.96 | 31.09 | 1,958,934 | -0.16(-0.52%) |
Sep 15, 2014 | 31.17 | 31.38 | 30.91 | 31.25 | 3,464,809 | -0.16(-0.50%) |
Sep 12, 2014 | 31.66 | 31.68 | 31.30 | 31.41 | 3,694,156 | -0.16(-0.50%) |
Sep 11, 2014 | 31.78 | 32.00 | 31.43 | 31.56 | 4,645,326 | -0.22(-0.70%) |
Sep 10, 2014 | 31.86 | 31.98 | 31.67 | 31.78 | 3,885,688 | -0.15(-0.46%) |
Sep 09, 2014 | 32.20 | 32.20 | 31.77 | 31.93 | 2,366,134 | -0.22(-0.69%) |
Sep 08, 2014 | 32.37 | 32.53 | 32.10 | 32.15 | 1,864,112 | -0.19(-0.60%) |
Sep 05, 2014 | 32.28 | 32.54 | 32.26 | 32.35 | 2,688,169 | -0.02(-0.06%) |
Sep 04, 2014 | 32.43 | 32.74 | 32.34 | 32.36 | 3,165,895 | -0.14(-0.43%) |
Sep 03, 2014 | 32.17 | 32.53 | 32.12 | 32.50 | 3,015,181 | +0.32(+1.00%) |
Sep 02, 2014 | 31.69 | 32.19 | 31.69 | 32.18 | 2,928,552 | +0.45(+1.42%) |
Aug 29, 2014 | 31.82 | 31.73 | 31.73 | 31.73 | 3,623,131 | -0.15(-0.46%) |
Aug 28, 2014 | 32.07 | 32.07 | 31.86 | 31.88 | 2,245,309 | -0.21(-0.66%) |
Aug 27, 2014 | 31.69 | 32.10 | 31.69 | 32.09 | 2,342,673 | +0.29(+0.90%) |
Aug 26, 2014 | 32.01 | 32.01 | 31.74 | 31.80 | 1,576,793 | -0.03(-0.09%) |
Aug 25, 2014 | 32.01 | 32.14 | 31.66 | 31.83 | 1,502,170 | -0.14(-0.43%) |
Aug 22, 2014 | 31.90 | 32.13 | 31.77 | 31.97 | 1,129,867 | +0.05(+0.14%) |
Aug 21, 2014 | 32.23 | 32.27 | 31.77 | 31.92 | 2,487,049 | +0.03(+0.09%) |
Aug 20, 2014 | 32.26 | 32.32 | 31.74 | 31.89 | 3,767,133 | -0.10(-0.32%) |
Aug 19, 2014 | 32.30 | 32.30 | 31.81 | 32.00 | 4,298,358 | -0.13(-0.40%) |
Aug 18, 2014 | 32.24 | 32.28 | 31.97 | 32.12 | 1,498,753 | +0.14(+0.43%) |
Aug 15, 2014 | 31.93 | 32.17 | 31.84 | 31.99 | 3,106,037 | +0.09(+0.29%) |
Aug 14, 2014 | 31.45 | 31.90 | 31.44 | 31.89 | 2,919,130 | +0.35(+1.11%) |
Aug 13, 2014 | 31.29 | 31.61 | 31.28 | 31.54 | 2,813,627 | +0.21(+0.68%) |
Aug 12, 2014 | 30.90 | 31.47 | 30.90 | 31.33 | 3,544,602 | +0.30(+0.98%) |
Aug 11, 2014 | 30.88 | 31.33 | 30.72 | 31.03 | 4,362,451 | +0.12(+0.40%) |
Aug 08, 2014 | 30.57 | 30.92 | 30.28 | 30.90 | 4,303,307 | +0.43(+1.41%) |
Aug 07, 2014 | 31.03 | 31.42 | 30.39 | 30.48 | 9,774,186 | +1.30(+4.45%) |
Aug 06, 2014 | 29.83 | 30.08 | 29.08 | 29.18 | 11,294,845 | +0.59(+2.06%) |
Aug 05, 2014 | 28.90 | 29.09 | 28.56 | 28.59 | 4,276,910 | -0.31(-1.08%) |
Aug 04, 2014 | 29.35 | 29.47 | 28.88 | 28.90 | 3,576,364 | -0.46(-1.57%) |
Aug 01, 2014 | 29.20 | 29.53 | 29.02 | 29.36 | 6,834,939 | +0.19(+0.66%) |
Jul 31, 2014 | 29.37 | 29.58 | 29.17 | 29.17 | 7,077,866 | -0.29(-0.97%) |
Jul 30, 2014 | 29.50 | 29.77 | 29.25 | 29.45 | 8,902,529 | -0.06(-0.19%) |
Jul 29, 2014 | 29.90 | 29.90 | 29.48 | 29.51 | 8,599,294 | -0.20(-0.68%) |
Jul 28, 2014 | 30.06 | 30.06 | 29.64 | 29.71 | 7,662,434 | -0.29(-0.98%) |
Jul 25, 2014 | 30.05 | 30.55 | 29.94 | 30.01 | 8,296,359 | +0.00(+0.00%) |
Jul 24, 2014 | 29.85 | 30.10 | 29.67 | 30.01 | 10,335,525 | +0.29(+0.99%) |
Jul 23, 2014 | 29.93 | 30.08 | 29.64 | 29.71 | 10,196,879 | -0.43(-1.44%) |
Jul 22, 2014 | 30.10 | 30.28 | 29.94 | 30.14 | 5,668,109 | +0.21(+0.71%) |
Jul 21, 2014 | 29.98 | 30.05 | 29.70 | 29.93 | 6,996,184 | -0.25(-0.82%) |
Jul 18, 2014 | 29.99 | 30.23 | 29.75 | 30.18 | 15,085,273 | +0.28(+0.92%) |
Jul 17, 2014 | 29.82 | 30.18 | 29.71 | 29.90 | 32,520,846 | -0.10(-0.34%) |
Jul 16, 2014 | 31.64 | 31.64 | 29.64 | 30.01 | 41,135,572 | -1.46(-4.64%) |
Jul 15, 2014 | 32.10 | 32.10 | 31.12 | 31.47 | 3,738,222 | -0.24(-0.77%) |
Jul 14, 2014 | 32.12 | 32.16 | 31.68 | 31.71 | 2,621,778 | -0.07(-0.23%) |
Jul 11, 2014 | 32.10 | 32.11 | 31.50 | 31.78 | 3,037,759 | -0.11(-0.35%) |
Jul 10, 2014 | 31.90 | 32.06 | 31.71 | 31.89 | 1,823,226 | -0.19(-0.60%) |
Jul 09, 2014 | 31.61 | 32.14 | 31.44 | 32.09 | 2,499,151 | +0.67(+2.14%) |
Jul 08, 2014 | 31.91 | 31.96 | 31.28 | 31.42 | 4,170,948 | -0.49(-1.53%) |
Jul 07, 2014 | 32.39 | 32.39 | 31.85 | 31.90 | 3,118,071 | -0.47(-1.45%) |
Jul 03, 2014 | 31.88 | 32.37 | 32.37 | 32.37 | 1,587,148 | +0.43(+1.36%) |
Jul 02, 2014 | 31.79 | 32.01 | 31.50 | 31.94 | 4,362,772 | +0.31(+0.99%) |
Jul 01, 2014 | 31.51 | 31.73 | 31.23 | 31.63 | 3,608,652 | +0.09(+0.29%) |
Jun 30, 2014 | 31.71 | 31.91 | 31.48 | 31.54 | 1,968,081 | -0.10(-0.32%) |
Jun 27, 2014 | 30.90 | 31.85 | 30.02 | 31.64 | 2,235,804 | +0.11(+0.35%) |
Jun 26, 2014 | 31.23 | 31.77 | 31.07 | 31.53 | 3,086,423 | +0.13(+0.41%) |
Jun 25, 2014 | 30.78 | 31.50 | 30.57 | 31.40 | 6,226,907 | +0.66(+2.16%) |
Jun 24, 2014 | 30.82 | 31.07 | 30.68 | 30.73 | 3,827,054 | -0.16(-0.51%) |
Jun 23, 2014 | 31.11 | 31.14 | 30.83 | 30.89 | 4,653,117 | -0.04(-0.12%) |
Jun 20, 2014 | 31.55 | 31.55 | 30.87 | 30.93 | 6,358,349 | -0.58(-1.84%) |
Jun 19, 2014 | 31.60 | 31.77 | 31.36 | 31.51 | 2,352,933 | -0.12(-0.38%) |
Jun 18, 2014 | 31.78 | 31.83 | 31.49 | 31.63 | 5,514,207 | -0.06(-0.17%) |
Jun 17, 2014 | 31.78 | 32.01 | 31.51 | 31.68 | 4,162,796 | -0.08(-0.26%) |
Jun 16, 2014 | 31.45 | 32.02 | 31.30 | 31.77 | 3,478,555 | +0.08(+0.26%) |
Jun 13, 2014 | 32.65 | 32.84 | 31.27 | 31.68 | 2,647,727 | +0.07(+0.23%) |
Jun 12, 2014 | 32.33 | 32.36 | 31.53 | 31.61 | 4,158,277 | -0.65(-2.03%) |
Jun 11, 2014 | 32.41 | 32.56 | 32.06 | 32.26 | 3,529,736 | -0.03(-0.09%) |
Jun 10, 2014 | 32.29 | 32.64 | 32.16 | 32.29 | 4,682,011 | -0.02(-0.06%) |
Jun 06, 2014 | 32.34 | 32.53 | 32.11 | 32.31 | 4,191,167 | -0.03(-0.09%) |
Jun 05, 2014 | 31.80 | 32.37 | 31.69 | 32.34 | 3,537,174 | +0.53(+1.68%) |
Jun 04, 2014 | 31.49 | 31.92 | 31.49 | 31.80 | 3,328,425 | +0.10(+0.32%) |
Jun 03, 2014 | 31.68 | 31.95 | 31.61 | 31.70 | 2,370,153 | -0.19(-0.61%) |