Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.96 | 41.03 | 40.72 | 40.77 | 29,020,346 | -0.52(-1.25%) |
Apr 29, 2015 | 41.36 | 41.48 | 41.05 | 41.29 | 30,100,874 | -0.58(-1.38%) |
Apr 28, 2015 | 41.81 | 41.91 | 41.60 | 41.87 | 17,667,152 | -0.00(-0.00%) |
Apr 27, 2015 | 41.84 | 41.98 | 41.64 | 41.87 | 28,115,632 | +0.63(+1.52%) |
Apr 24, 2015 | 41.29 | 41.35 | 41.15 | 41.24 | 15,905,222 | +0.06(+0.14%) |
Apr 23, 2015 | 40.99 | 41.33 | 40.95 | 41.18 | 17,161,836 | -0.43(-1.03%) |
Apr 22, 2015 | 41.44 | 41.63 | 41.36 | 41.61 | 22,634,704 | +0.71(+1.73%) |
Apr 21, 2015 | 41.10 | 41.16 | 40.82 | 40.90 | 22,928,080 | +0.87(+2.16%) |
Apr 20, 2015 | 39.82 | 40.18 | 39.77 | 40.04 | 25,663,276 | +0.30(+0.76%) |
Apr 17, 2015 | 39.41 | 39.89 | 39.30 | 39.74 | 52,900,856 | -1.75(-4.21%) |
Apr 16, 2015 | 41.19 | 41.75 | 41.07 | 41.48 | 25,619,770 | +0.71(+1.73%) |
Apr 15, 2015 | 40.59 | 40.82 | 40.48 | 40.78 | 17,452,078 | +0.28(+0.69%) |
Apr 14, 2015 | 40.13 | 40.65 | 40.02 | 40.50 | 25,475,496 | -0.28(-0.68%) |
Apr 13, 2015 | 41.17 | 41.31 | 40.71 | 40.78 | 37,677,276 | +0.44(+1.08%) |
Apr 10, 2015 | 39.90 | 40.44 | 39.77 | 40.34 | 42,958,824 | -0.26(-0.65%) |
Apr 09, 2015 | 39.78 | 40.70 | 39.74 | 40.60 | 63,512,968 | +1.51(+3.86%) |
Apr 08, 2015 | 38.96 | 39.25 | 38.68 | 39.09 | 64,187,868 | +2.26(+6.15%) |
Apr 07, 2015 | 36.93 | 37.09 | 36.81 | 36.83 | 22,440,420 | +0.12(+0.32%) |
Apr 06, 2015 | 36.38 | 36.91 | 36.38 | 36.71 | 17,729,400 | +0.44(+1.23%) |
Apr 02, 2015 | 36.09 | 36.27 | 36.27 | 36.27 | 20,767,536 | +0.37(+1.02%) |
Apr 01, 2015 | 35.27 | 35.94 | 35.71 | 35.90 | 27,779,020 | +0.64(+1.80%) |
Mar 31, 2015 | 35.04 | 35.57 | 35.00 | 35.27 | 23,628,466 | -0.27(-0.76%) |
Mar 30, 2015 | 35.04 | 35.68 | 35.04 | 35.54 | 38,407,532 | +1.30(+3.81%) |
Mar 27, 2015 | 34.23 | 34.37 | 34.15 | 34.23 | 23,740,658 | +0.50(+1.48%) |
Mar 26, 2015 | 33.76 | 33.82 | 33.61 | 33.73 | 17,581,322 | -0.03(-0.09%) |
Mar 25, 2015 | 34.04 | 34.13 | 33.73 | 33.76 | 26,005,088 | -0.39(-1.14%) |
Mar 24, 2015 | 34.05 | 34.20 | 34.03 | 34.15 | 11,876,854 | -0.16(-0.46%) |
Mar 23, 2015 | 34.34 | 34.44 | 34.23 | 34.31 | 14,893,294 | -0.11(-0.32%) |
Mar 20, 2015 | 34.35 | 34.57 | 34.29 | 34.42 | 22,497,582 | +0.15(+0.44%) |
Mar 19, 2015 | 34.34 | 34.40 | 34.09 | 34.27 | 18,784,868 | -0.01(-0.02%) |
Mar 18, 2015 | 33.83 | 34.46 | 33.62 | 34.28 | 30,414,294 | +0.59(+1.74%) |
Mar 17, 2015 | 33.33 | 33.76 | 33.30 | 33.69 | 18,143,024 | +0.14(+0.43%) |
Mar 16, 2015 | 33.49 | 33.59 | 33.42 | 33.55 | 21,209,384 | +0.60(+1.81%) |
Mar 13, 2015 | 32.99 | 33.03 | 32.78 | 32.95 | 13,275,357 | +0.17(+0.51%) |
Mar 12, 2015 | 32.98 | 33.01 | 32.72 | 32.79 | 29,766,466 | +0.33(+1.00%) |
Mar 11, 2015 | 32.45 | 32.55 | 32.34 | 32.46 | 20,219,406 | +0.08(+0.25%) |
Mar 10, 2015 | 32.52 | 32.52 | 32.28 | 32.38 | 38,198,156 | -0.77(-2.32%) |
Mar 09, 2015 | 33.11 | 33.30 | 33.08 | 33.15 | 18,278,344 | +0.38(+1.16%) |
Mar 06, 2015 | 32.99 | 33.02 | 32.64 | 32.77 | 26,483,452 | -0.35(-1.06%) |
Mar 05, 2015 | 33.21 | 33.28 | 33.03 | 33.12 | 18,504,342 | -0.25(-0.76%) |
Mar 04, 2015 | 33.42 | 33.92 | 33.17 | 33.38 | 21,150,514 | -0.54(-1.59%) |
Mar 03, 2015 | 33.99 | 34.02 | 33.80 | 33.92 | 19,961,588 | -0.91(-2.62%) |
Mar 02, 2015 | 34.64 | 34.87 | 34.58 | 34.83 | 14,892,244 | +0.07(+0.21%) |
Feb 27, 2015 | 34.80 | 34.92 | 34.73 | 34.76 | 12,905,291 | -0.01(-0.02%) |
Feb 26, 2015 | 34.75 | 34.81 | 34.68 | 34.77 | 14,670,133 | +0.42(+1.23%) |
Feb 25, 2015 | 34.39 | 34.47 | 34.30 | 34.34 | 13,167,989 | -0.21(-0.60%) |
Feb 24, 2015 | 34.33 | 34.69 | 34.26 | 34.55 | 18,144,642 | +0.42(+1.23%) |
Feb 23, 2015 | 34.30 | 34.35 | 34.06 | 34.13 | 16,398,663 | -0.29(-0.83%) |
Feb 20, 2015 | 34.17 | 34.44 | 34.07 | 34.42 | 18,304,126 | +0.21(+0.63%) |
Feb 19, 2015 | 34.11 | 34.34 | 34.07 | 34.20 | 6,706,090 | -0.03(-0.09%) |
Feb 18, 2015 | 34.24 | 34.34 | 34.09 | 34.23 | 8,775,172 | -0.03(-0.09%) |
Feb 17, 2015 | 34.31 | 34.38 | 34.13 | 34.26 | 12,473,958 | +0.13(+0.37%) |
Feb 13, 2015 | 34.07 | 34.14 | 34.14 | 34.14 | 15,094,266 | +0.21(+0.63%) |
Feb 12, 2015 | 33.80 | 33.99 | 33.74 | 33.92 | 14,335,636 | +0.48(+1.42%) |
Feb 11, 2015 | 33.30 | 33.50 | 33.20 | 33.45 | 15,406,399 | -0.02(-0.05%) |
Feb 10, 2015 | 33.55 | 33.60 | 33.36 | 33.46 | 11,297,021 | +0.15(+0.45%) |
Feb 09, 2015 | 33.34 | 33.51 | 33.26 | 33.31 | 11,456,613 | -0.08(-0.24%) |
Feb 06, 2015 | 33.51 | 33.65 | 33.36 | 33.39 | 17,229,390 | -0.77(-2.26%) |
Feb 05, 2015 | 33.97 | 34.23 | 33.89 | 34.16 | 12,977,181 | -0.11(-0.32%) |
Feb 04, 2015 | 34.60 | 34.77 | 34.25 | 34.27 | 30,632,166 | +0.29(+0.84%) |
Feb 03, 2015 | 33.65 | 34.07 | 33.65 | 33.99 | 28,871,192 | +0.68(+2.03%) |
Feb 02, 2015 | 33.13 | 33.40 | 33.04 | 33.31 | 24,236,260 | +0.56(+1.70%) |
Jan 30, 2015 | 33.22 | 33.33 | 32.72 | 32.76 | 36,749,416 | -0.91(-2.71%) |
Jan 29, 2015 | 33.65 | 33.73 | 33.25 | 33.67 | 15,090,830 | +0.22(+0.66%) |
Jan 28, 2015 | 33.84 | 33.85 | 33.41 | 33.45 | 20,843,688 | -0.62(-1.82%) |
Jan 27, 2015 | 33.86 | 34.16 | 33.81 | 34.07 | 20,600,892 | -0.67(-1.92%) |
Jan 26, 2015 | 34.63 | 34.83 | 34.57 | 34.73 | 12,253,187 | -0.02(-0.05%) |
Jan 23, 2015 | 34.69 | 34.86 | 34.69 | 34.75 | 14,222,145 | -0.09(-0.25%) |
Jan 22, 2015 | 34.39 | 34.85 | 34.23 | 34.84 | 25,842,144 | +0.61(+1.79%) |
Jan 21, 2015 | 33.80 | 34.28 | 33.77 | 34.23 | 24,793,318 | +1.06(+3.18%) |
Jan 20, 2015 | 33.16 | 33.22 | 33.04 | 33.17 | 23,422,282 | -0.37(-1.09%) |
Jan 16, 2015 | 33.18 | 33.56 | 33.14 | 33.53 | 28,926,770 | -0.20(-0.59%) |
Jan 15, 2015 | 34.09 | 34.17 | 33.70 | 33.73 | 19,041,280 | +0.33(+1.00%) |
Jan 14, 2015 | 33.42 | 33.60 | 33.19 | 33.40 | 21,950,538 | -0.36(-1.06%) |
Jan 13, 2015 | 33.88 | 34.03 | 33.34 | 33.76 | 27,239,282 | +0.48(+1.43%) |
Jan 12, 2015 | 33.62 | 33.65 | 33.24 | 33.28 | 14,769,993 | -0.30(-0.90%) |
Jan 09, 2015 | 33.82 | 33.86 | 33.49 | 33.58 | 22,619,650 | -0.13(-0.38%) |
Jan 08, 2015 | 33.65 | 33.84 | 33.61 | 33.71 | 17,961,422 | +0.27(+0.81%) |
Jan 07, 2015 | 33.33 | 33.48 | 33.15 | 33.44 | 27,357,394 | +0.86(+2.63%) |
Jan 06, 2015 | 32.96 | 33.05 | 32.42 | 32.58 | 29,776,568 | -0.41(-1.23%) |
Jan 05, 2015 | 33.34 | 33.35 | 32.89 | 32.99 | 25,120,014 | -0.12(-0.36%) |
Jan 02, 2015 | 33.45 | 33.48 | 33.07 | 33.11 | 19,992,076 | +0.05(+0.14%) |
Dec 31, 2014 | 33.22 | 33.06 | 33.06 | 33.06 | 14,917,248 | +0.53(+1.64%) |
Dec 30, 2014 | 32.56 | 32.70 | 32.50 | 32.53 | 16,211,659 | -0.51(-1.54%) |
Dec 29, 2014 | 33.10 | 33.19 | 33.01 | 33.03 | 14,852,877 | -0.07(-0.22%) |
Dec 26, 2014 | 33.10 | 33.30 | 33.02 | 33.11 | 18,221,042 | +1.07(+3.35%) |
Dec 24, 2014 | 32.05 | 32.03 | 32.03 | 32.03 | 6,789,769 | -0.26(-0.81%) |
Dec 23, 2014 | 32.49 | 32.49 | 32.20 | 32.30 | 22,931,128 | -0.47(-1.43%) |
Dec 22, 2014 | 32.55 | 32.80 | 32.50 | 32.76 | 20,502,056 | +0.79(+2.46%) |
Dec 19, 2014 | 31.76 | 32.14 | 31.73 | 31.98 | 20,852,898 | +0.19(+0.59%) |
Dec 18, 2014 | 31.85 | 31.94 | 31.52 | 31.79 | 26,101,016 | +0.15(+0.47%) |
Dec 17, 2014 | 31.10 | 31.99 | 31.10 | 31.64 | 37,946,716 | +0.77(+2.49%) |
Dec 16, 2014 | 30.59 | 31.37 | 30.46 | 30.87 | 38,356,936 | -0.07(-0.23%) |
Dec 15, 2014 | 31.21 | 31.25 | 30.60 | 30.94 | 29,289,776 | -0.09(-0.28%) |
Dec 12, 2014 | 31.26 | 31.34 | 30.94 | 31.03 | 22,399,210 | -0.39(-1.25%) |
Dec 11, 2014 | 31.42 | 31.73 | 31.36 | 31.42 | 23,616,188 | +0.13(+0.40%) |
Dec 10, 2014 | 31.74 | 31.74 | 31.26 | 31.30 | 27,402,656 | -0.31(-0.97%) |
Dec 09, 2014 | 31.55 | 31.65 | 31.34 | 31.60 | 43,045,608 | -1.09(-3.34%) |
Dec 08, 2014 | 33.01 | 33.19 | 32.68 | 32.69 | 25,532,598 | -0.24(-0.71%) |
Dec 05, 2014 | 32.75 | 32.94 | 32.59 | 32.93 | 23,521,716 | +0.37(+1.13%) |
Dec 04, 2014 | 32.48 | 32.67 | 32.38 | 32.56 | 30,426,284 | +0.95(+3.02%) |
Dec 03, 2014 | 31.43 | 31.68 | 31.39 | 31.61 | 18,724,180 | -0.17(-0.53%) |
Dec 02, 2014 | 31.65 | 31.87 | 31.60 | 31.77 | 23,550,634 | +0.76(+2.46%) |
Dec 01, 2014 | 31.01 | 31.05 | 30.86 | 31.01 | 27,271,986 | -0.83(-2.62%) |
Nov 28, 2014 | 32.00 | 32.00 | 31.72 | 31.84 | 18,802,594 | -0.26(-0.81%) |
Nov 26, 2014 | 31.88 | 32.10 | 32.10 | 32.10 | 29,384,138 | +0.97(+3.12%) |
Nov 25, 2014 | 31.39 | 31.44 | 31.12 | 31.13 | 15,405,848 | -0.26(-0.82%) |
Nov 24, 2014 | 31.49 | 31.51 | 31.35 | 31.39 | 22,265,634 | +0.09(+0.28%) |
Nov 21, 2014 | 31.37 | 31.53 | 31.23 | 31.30 | 54,762,164 | +1.11(+3.69%) |
Nov 20, 2014 | 30.10 | 30.24 | 30.06 | 30.19 | 16,212,548 | -0.12(-0.39%) |
Nov 19, 2014 | 30.21 | 30.37 | 30.14 | 30.31 | 19,439,952 | -0.14(-0.46%) |
Nov 18, 2014 | 30.40 | 30.48 | 30.36 | 30.45 | 16,823,888 | -0.34(-1.10%) |
Nov 17, 2014 | 30.81 | 30.85 | 30.70 | 30.79 | 21,902,952 | -0.94(-2.97%) |
Nov 14, 2014 | 31.53 | 31.74 | 31.44 | 31.73 | 32,614,294 | +0.60(+1.94%) |
Nov 13, 2014 | 31.22 | 31.22 | 31.01 | 31.12 | 16,551,667 | +0.18(+0.58%) |
Nov 12, 2014 | 31.04 | 31.19 | 30.91 | 30.94 | 18,101,356 | -0.03(-0.10%) |
Nov 11, 2014 | 30.91 | 31.01 | 30.83 | 30.97 | 10,721,382 | +0.15(+0.48%) |
Nov 10, 2014 | 31.05 | 31.08 | 30.81 | 30.83 | 19,366,122 | +0.02(+0.05%) |
Nov 07, 2014 | 30.63 | 30.83 | 30.61 | 30.81 | 15,674,789 | -0.05(-0.18%) |
Nov 06, 2014 | 30.93 | 30.97 | 30.75 | 30.86 | 12,976,586 | -0.09(-0.28%) |
Nov 05, 2014 | 30.99 | 31.05 | 30.82 | 30.95 | 16,526,447 | -0.24(-0.78%) |
Nov 04, 2014 | 31.21 | 31.23 | 31.00 | 31.19 | 19,752,986 | +0.17(+0.56%) |
Nov 03, 2014 | 31.04 | 31.10 | 30.83 | 31.02 | 25,078,760 | -0.30(-0.95%) |
Oct 31, 2014 | 31.37 | 31.46 | 31.20 | 31.32 | 33,063,998 | +0.38(+1.22%) |
Oct 30, 2014 | 30.74 | 31.08 | 30.74 | 30.94 | 17,611,530 | +0.03(+0.10%) |
Oct 29, 2014 | 31.12 | 31.23 | 30.79 | 30.91 | 23,660,054 | +0.11(+0.36%) |
Oct 28, 2014 | 30.59 | 30.87 | 30.58 | 30.80 | 27,747,790 | +0.92(+3.07%) |
Oct 27, 2014 | 29.85 | 30.00 | 30.31 | 29.88 | 18,279,770 | -0.42(-1.40%) |
Oct 24, 2014 | 30.23 | 30.42 | 30.18 | 30.31 | 14,377,446 | +0.11(+0.36%) |
Oct 23, 2014 | 30.24 | 30.40 | 30.16 | 30.20 | 17,591,642 | +0.19(+0.63%) |
Oct 22, 2014 | 30.24 | 30.28 | 29.97 | 30.01 | 21,264,940 | -0.12(-0.39%) |
Oct 21, 2014 | 30.07 | 30.33 | 30.01 | 30.13 | 22,052,944 | +0.12(+0.39%) |
Oct 20, 2014 | 29.84 | 30.06 | 29.79 | 30.01 | 18,692,606 | +0.02(+0.05%) |
Oct 17, 2014 | 30.08 | 30.28 | 29.92 | 29.99 | 33,238,172 | +0.35(+1.16%) |
Oct 16, 2014 | 29.19 | 29.90 | 29.17 | 29.65 | 38,402,748 | -0.12(-0.40%) |
Oct 15, 2014 | 29.56 | 29.81 | 29.06 | 29.77 | 39,082,028 | -0.13(-0.42%) |
Oct 14, 2014 | 29.87 | 30.06 | 29.72 | 29.89 | 28,247,754 | +0.05(+0.16%) |
Oct 13, 2014 | 30.07 | 30.27 | 29.82 | 29.84 | 30,793,784 | +0.27(+0.90%) |
Oct 10, 2014 | 29.81 | 29.88 | 29.56 | 29.58 | 35,556,484 | -0.53(-1.75%) |
Oct 09, 2014 | 30.42 | 30.44 | 30.00 | 30.10 | 37,208,572 | -0.50(-1.64%) |
Oct 08, 2014 | 30.17 | 30.69 | 30.01 | 30.61 | 38,308,784 | +0.56(+1.88%) |
Oct 07, 2014 | 30.31 | 30.34 | 30.03 | 30.04 | 32,889,226 | -0.26(-0.85%) |
Oct 06, 2014 | 30.43 | 30.53 | 30.28 | 30.30 | 28,063,088 | +0.43(+1.44%) |
Oct 03, 2014 | 30.01 | 30.02 | 29.78 | 29.87 | 39,291,984 | +0.48(+1.63%) |
Oct 02, 2014 | 29.34 | 29.51 | 28.80 | 29.39 | 50,798,592 | +0.01(+0.03%) |
Oct 01, 2014 | 29.81 | 29.84 | 29.37 | 29.38 | 34,484,304 | -0.64(-2.14%) |
Sep 30, 2014 | 29.85 | 30.09 | 29.81 | 30.03 | 33,311,786 | +0.01(+0.03%) |
Sep 29, 2014 | 30.06 | 30.12 | 29.95 | 30.02 | 31,982,536 | -0.72(-2.35%) |
Sep 26, 2014 | 30.64 | 30.90 | 30.64 | 30.74 | 21,279,632 | +0.15(+0.49%) |
Sep 25, 2014 | 30.77 | 30.81 | 30.48 | 30.59 | 29,969,206 | -0.66(-2.11%) |
Sep 24, 2014 | 31.08 | 31.37 | 30.95 | 31.25 | 35,740,588 | +0.60(+1.94%) |
Sep 23, 2014 | 30.72 | 30.91 | 30.61 | 30.65 | 36,319,204 | -0.03(-0.10%) |
Sep 22, 2014 | 31.01 | 31.04 | 30.61 | 30.68 | 36,640,988 | -0.58(-1.87%) |
Sep 19, 2014 | 31.57 | 31.60 | 31.15 | 31.27 | 35,019,332 | -0.33(-1.03%) |
Sep 18, 2014 | 31.61 | 31.67 | 31.53 | 31.59 | 22,261,594 | -0.05(-0.15%) |
Sep 17, 2014 | 31.87 | 31.92 | 31.54 | 31.64 | 28,311,258 | -0.23(-0.71%) |
Sep 16, 2014 | 31.29 | 32.25 | 31.29 | 31.87 | 52,122,728 | +0.20(+0.64%) |
Sep 15, 2014 | 32.12 | 31.90 | 31.61 | 31.66 | 19,341,314 | -0.45(-1.42%) |
Sep 12, 2014 | 32.12 | 32.20 | 31.95 | 32.12 | 31,691,312 | -0.13(-0.39%) |
Sep 11, 2014 | 32.09 | 32.29 | 32.07 | 32.24 | 22,405,672 | -0.11(-0.34%) |
Sep 10, 2014 | 32.18 | 32.43 | 32.13 | 32.35 | 29,152,562 | -0.58(-1.76%) |
Sep 09, 2014 | 33.11 | 33.15 | 32.83 | 32.94 | 19,654,998 | -0.24(-0.71%) |
Sep 08, 2014 | 33.25 | 33.33 | 33.07 | 33.17 | 11,225,038 | -0.18(-0.54%) |
Sep 05, 2014 | 33.14 | 33.37 | 33.06 | 33.35 | 17,251,838 | +0.26(+0.78%) |
Sep 04, 2014 | 33.27 | 33.38 | 33.01 | 33.09 | 17,687,564 | +0.10(+0.31%) |
Sep 03, 2014 | 33.06 | 33.14 | 32.87 | 32.99 | 27,160,226 | +1.06(+3.32%) |
Sep 02, 2014 | 31.98 | 32.05 | 31.92 | 31.93 | 18,525,164 | +0.19(+0.59%) |
Aug 29, 2014 | 31.95 | 31.74 | 31.74 | 31.74 | 20,070,412 | -0.04(-0.12%) |
Aug 28, 2014 | 31.74 | 31.80 | 31.65 | 31.78 | 19,874,246 | -0.39(-1.22%) |
Aug 27, 2014 | 32.19 | 32.20 | 32.11 | 32.17 | 9,641,483 | -0.23(-0.70%) |
Aug 26, 2014 | 32.28 | 32.45 | 32.28 | 32.40 | 9,767,208 | +0.05(+0.15%) |
Aug 25, 2014 | 32.35 | 32.35 | 32.27 | 32.35 | 12,757,103 | +0.28(+0.88%) |
Aug 22, 2014 | 32.17 | 32.18 | 32.00 | 32.07 | 19,217,080 | +0.17(+0.54%) |
Aug 21, 2014 | 32.12 | 32.12 | 31.88 | 31.90 | 18,633,492 | -0.42(-1.31%) |
Aug 20, 2014 | 32.29 | 32.44 | 32.25 | 32.32 | 14,191,201 | -0.17(-0.53%) |
Aug 19, 2014 | 32.45 | 32.50 | 32.41 | 32.50 | 13,151,325 | +0.02(+0.07%) |
Aug 18, 2014 | 32.41 | 32.50 | 32.32 | 32.47 | 21,345,742 | +0.26(+0.80%) |
Aug 15, 2014 | 32.39 | 32.39 | 32.05 | 32.21 | 21,026,776 | +0.04(+0.12%) |
Aug 14, 2014 | 32.18 | 32.24 | 32.14 | 32.17 | 15,571,093 | -0.35(-1.09%) |
Aug 13, 2014 | 32.46 | 32.59 | 32.40 | 32.53 | 19,573,368 | +0.39(+1.22%) |
Aug 12, 2014 | 32.04 | 32.15 | 31.95 | 32.14 | 16,239,090 | -0.05(-0.17%) |
Aug 11, 2014 | 32.02 | 32.25 | 32.01 | 32.19 | 22,381,626 | +0.43(+1.36%) |
Aug 08, 2014 | 31.55 | 31.82 | 31.44 | 31.76 | 25,905,310 | +0.49(+1.58%) |
Aug 07, 2014 | 31.46 | 31.51 | 31.15 | 31.26 | 28,115,168 | -0.27(-0.87%) |
Aug 06, 2014 | 31.56 | 31.68 | 31.48 | 31.54 | 24,811,820 | -0.20(-0.64%) |
Aug 05, 2014 | 31.89 | 32.00 | 31.67 | 31.74 | 23,532,850 | -0.47(-1.46%) |
Aug 04, 2014 | 32.18 | 32.26 | 32.00 | 32.21 | 21,012,072 | +0.27(+0.86%) |
Aug 01, 2014 | 31.74 | 32.05 | 31.70 | 31.94 | 27,803,592 | +0.20(+0.62%) |
Jul 31, 2014 | 32.01 | 32.08 | 31.66 | 31.74 | 36,070,700 | -0.19(-0.59%) |
Jul 30, 2014 | 32.21 | 32.30 | 31.79 | 31.93 | 22,980,350 | -0.19(-0.59%) |
Jul 29, 2014 | 32.34 | 32.39 | 32.12 | 32.12 | 22,532,328 | -0.08(-0.24%) |
Jul 28, 2014 | 31.88 | 32.22 | 31.84 | 32.20 | 33,704,768 | +0.67(+2.14%) |
Jul 25, 2014 | 31.50 | 31.59 | 31.41 | 31.52 | 23,044,122 | +0.05(+0.17%) |
Jul 24, 2014 | 31.40 | 31.59 | 31.37 | 31.47 | 34,592,864 | +0.42(+1.34%) |
Jul 23, 2014 | 31.08 | 31.10 | 30.97 | 31.05 | 25,019,276 | +0.41(+1.33%) |
Jul 22, 2014 | 30.64 | 30.69 | 30.57 | 30.64 | 23,625,470 | +0.67(+2.25%) |
Jul 21, 2014 | 29.71 | 30.00 | 29.68 | 29.97 | 17,975,034 | -0.02(-0.08%) |
Jul 18, 2014 | 29.99 | 30.13 | 29.95 | 29.99 | 13,493,373 | +0.21(+0.71%) |
Jul 17, 2014 | 29.98 | 30.04 | 29.73 | 29.78 | 23,943,024 | -0.43(-1.43%) |
Jul 16, 2014 | 30.17 | 30.25 | 30.12 | 30.21 | 12,441,972 | +0.09(+0.31%) |
Jul 15, 2014 | 30.10 | 30.19 | 29.92 | 30.12 | 19,138,324 | +0.00(+0.00%) |
Jul 14, 2014 | 30.04 | 30.14 | 30.01 | 30.12 | 26,497,822 | +0.39(+1.32%) |
Jul 11, 2014 | 29.63 | 29.76 | 29.54 | 29.73 | 11,306,003 | +0.13(+0.42%) |
Jul 10, 2014 | 29.26 | 29.62 | 29.16 | 29.60 | 17,466,208 | -0.18(-0.61%) |
Jul 09, 2014 | 29.59 | 29.83 | 29.57 | 29.78 | 13,486,344 | -0.14(-0.47%) |
Jul 08, 2014 | 29.98 | 30.02 | 29.77 | 29.92 | 14,492,796 | -0.16(-0.52%) |
Jul 07, 2014 | 30.00 | 30.10 | 29.94 | 30.08 | 10,331,084 | -0.06(-0.21%) |
Jul 03, 2014 | 29.98 | 30.14 | 30.14 | 30.14 | 15,289,436 | +0.32(+1.08%) |
Jul 02, 2014 | 29.86 | 29.86 | 29.75 | 29.82 | 14,793,078 | +0.55(+1.88%) |
Jul 01, 2014 | 29.24 | 29.39 | 29.24 | 29.27 | 12,696,030 | +0.22(+0.76%) |
Jun 30, 2014 | 29.15 | 29.19 | 29.04 | 29.05 | 9,878,091 | -0.13(-0.46%) |
Jun 27, 2014 | 29.12 | 29.19 | 28.99 | 29.19 | 7,670,288 | +0.06(+0.22%) |
Jun 26, 2014 | 29.15 | 29.19 | 29.06 | 29.12 | 12,496,663 | +0.28(+0.98%) |
Jun 25, 2014 | 28.72 | 28.90 | 28.72 | 28.84 | 12,705,419 | +0.05(+0.19%) |
Jun 24, 2014 | 28.97 | 29.08 | 28.74 | 28.79 | 16,388,760 | -0.09(-0.33%) |
Jun 23, 2014 | 28.91 | 28.95 | 28.81 | 28.88 | 20,869,132 | -0.36(-1.24%) |
Jun 20, 2014 | 29.33 | 29.34 | 29.23 | 29.24 | 25,442,616 | -0.08(-0.26%) |
Jun 19, 2014 | 29.27 | 29.37 | 29.23 | 29.32 | 18,523,318 | -0.27(-0.91%) |
Jun 18, 2014 | 29.37 | 29.62 | 29.19 | 29.59 | 22,883,082 | +0.22(+0.76%) |
Jun 17, 2014 | 29.22 | 29.41 | 29.21 | 29.37 | 17,518,706 | -0.02(-0.08%) |
Jun 16, 2014 | 29.44 | 29.44 | 29.29 | 29.39 | 17,367,570 | -0.05(-0.18%) |
Jun 13, 2014 | 29.24 | 29.48 | 29.23 | 29.44 | 21,871,924 | +0.44(+1.52%) |
Jun 12, 2014 | 29.17 | 29.20 | 28.91 | 29.00 | 15,839,639 | -0.08(-0.27%) |
Jun 11, 2014 | 29.07 | 29.14 | 28.99 | 29.08 | 16,710,855 | -0.12(-0.42%) |
Jun 10, 2014 | 29.24 | 29.24 | 29.13 | 29.20 | 15,649,627 | +0.42(+1.45%) |
Jun 06, 2014 | 28.82 | 28.87 | 28.75 | 28.79 | 27,204,174 | -0.15(-0.53%) |
Jun 05, 2014 | 28.87 | 29.00 | 28.79 | 28.94 | 20,736,602 | +0.23(+0.81%) |
Jun 04, 2014 | 28.62 | 28.73 | 28.60 | 28.71 | 16,553,161 | -0.24(-0.83%) |
Jun 03, 2014 | 28.66 | 29.00 | 28.66 | 28.95 | 32,274,298 | +0.26(+0.89%) |
Jun 02, 2014 | 28.66 | 28.77 | 28.63 | 28.69 | 20,154,966 | +0.21(+0.73%) |
May 30, 2014 | 28.58 | 28.64 | 28.42 | 28.49 | 26,138,294 | +0.15(+0.52%) |
May 29, 2014 | 28.29 | 28.38 | 28.25 | 28.34 | 13,722,674 | +0.05(+0.19%) |
May 28, 2014 | 28.33 | 28.35 | 28.17 | 28.29 | 18,345,034 | +0.34(+1.22%) |
May 27, 2014 | 28.08 | 28.10 | 27.84 | 27.94 | 18,886,968 | -0.15(-0.52%) |
May 23, 2014 | 28.16 | 28.09 | 28.09 | 28.09 | 15,715,548 | +0.02(+0.08%) |
May 22, 2014 | 28.10 | 28.15 | 28.05 | 28.07 | 9,207,160 | +0.21(+0.75%) |
May 21, 2014 | 27.88 | 27.91 | 27.79 | 27.86 | 18,284,194 | +0.38(+1.38%) |
May 20, 2014 | 27.49 | 27.60 | 27.37 | 27.48 | 17,284,802 | -0.16(-0.59%) |
May 19, 2014 | 27.54 | 27.67 | 27.53 | 27.64 | 17,352,618 | -0.16(-0.58%) |
May 16, 2014 | 27.57 | 27.84 | 27.52 | 27.81 | 29,351,428 | +0.31(+1.12%) |
May 15, 2014 | 27.60 | 27.60 | 27.33 | 27.50 | 25,070,488 | -0.19(-0.70%) |
May 14, 2014 | 27.71 | 27.78 | 27.64 | 27.69 | 27,854,422 | +0.31(+1.13%) |
May 13, 2014 | 27.23 | 27.46 | 27.22 | 27.38 | 18,153,752 | +0.08(+0.28%) |
May 12, 2014 | 27.24 | 27.35 | 27.17 | 27.30 | 29,892,016 | +0.57(+2.14%) |
May 09, 2014 | 26.68 | 26.85 | 26.67 | 26.73 | 19,822,120 | -0.11(-0.40%) |
May 08, 2014 | 26.89 | 27.01 | 26.78 | 26.84 | 22,259,208 | +0.09(+0.32%) |
May 07, 2014 | 26.61 | 26.82 | 26.61 | 26.75 | 19,428,336 | -0.12(-0.43%) |
May 06, 2014 | 26.83 | 27.02 | 26.75 | 26.87 | 20,330,558 | +0.05(+0.17%) |
May 05, 2014 | 26.75 | 26.86 | 26.68 | 26.82 | 16,330,773 | -0.23(-0.86%) |
May 02, 2014 | 26.99 | 27.15 | 26.89 | 27.06 | 18,240,662 | +0.01(+0.03%) |