Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.75 | 31.79 | 30.95 | 31.11 | 5,942,132 | -0.68(-2.14%) |
Apr 29, 2015 | 32.37 | 32.50 | 31.78 | 31.79 | 4,714,875 | -0.89(-2.72%) |
Apr 28, 2015 | 32.75 | 32.82 | 32.59 | 32.68 | 3,205,029 | -0.17(-0.52%) |
Apr 27, 2015 | 33.06 | 33.21 | 32.80 | 32.85 | 3,243,419 | -0.09(-0.26%) |
Apr 24, 2015 | 33.04 | 33.19 | 32.90 | 32.94 | 5,878,766 | +0.00(+0.00%) |
Apr 23, 2015 | 32.78 | 33.19 | 32.77 | 32.94 | 5,323,434 | +0.15(+0.47%) |
Apr 22, 2015 | 33.16 | 33.19 | 32.67 | 32.78 | 3,816,391 | -0.31(-0.94%) |
Apr 21, 2015 | 33.59 | 33.63 | 32.90 | 33.09 | 6,480,356 | -0.22(-0.67%) |
Apr 20, 2015 | 33.19 | 33.67 | 33.02 | 33.32 | 10,505,855 | +0.13(+0.40%) |
Apr 17, 2015 | 33.06 | 33.31 | 32.87 | 33.19 | 4,462,741 | -0.07(-0.21%) |
Apr 16, 2015 | 32.98 | 33.50 | 32.87 | 33.26 | 3,512,024 | +0.17(+0.51%) |
Apr 15, 2015 | 33.23 | 33.34 | 33.04 | 33.09 | 2,172,148 | -0.07(-0.21%) |
Apr 14, 2015 | 32.99 | 33.35 | 32.95 | 33.16 | 3,092,364 | +0.32(+0.97%) |
Apr 13, 2015 | 32.91 | 33.11 | 32.82 | 32.84 | 2,645,039 | -0.05(-0.14%) |
Apr 10, 2015 | 32.93 | 33.24 | 32.79 | 32.88 | 2,624,224 | +0.09(+0.28%) |
Apr 09, 2015 | 33.63 | 33.64 | 32.73 | 32.79 | 4,286,234 | -0.87(-2.60%) |
Apr 08, 2015 | 33.57 | 33.81 | 33.57 | 33.67 | 3,933,292 | +0.12(+0.35%) |
Apr 07, 2015 | 34.23 | 34.36 | 33.54 | 33.55 | 4,301,706 | -0.79(-2.30%) |
Apr 06, 2015 | 33.84 | 34.42 | 33.75 | 34.34 | 4,105,383 | +0.60(+1.79%) |
Apr 02, 2015 | 33.64 | 33.74 | 33.74 | 33.74 | 3,084,852 | +0.15(+0.46%) |
Apr 01, 2015 | 33.71 | 33.91 | 33.38 | 33.58 | 2,478,996 | -0.13(-0.39%) |
Mar 31, 2015 | 33.99 | 34.12 | 33.63 | 33.71 | 3,431,686 | -0.31(-0.91%) |
Mar 30, 2015 | 33.36 | 34.05 | 33.21 | 34.02 | 3,573,641 | +0.71(+2.14%) |
Mar 27, 2015 | 33.33 | 33.47 | 33.20 | 33.31 | 3,754,922 | -0.02(-0.07%) |
Mar 26, 2015 | 33.56 | 33.71 | 33.22 | 33.33 | 4,617,205 | -0.43(-1.26%) |
Mar 25, 2015 | 34.41 | 34.49 | 33.75 | 33.76 | 3,258,915 | -0.59(-1.71%) |
Mar 24, 2015 | 34.53 | 34.80 | 34.35 | 34.35 | 4,130,767 | -0.27(-0.78%) |
Mar 23, 2015 | 34.36 | 34.74 | 34.28 | 34.62 | 4,880,755 | +0.26(+0.77%) |
Mar 20, 2015 | 33.83 | 34.40 | 33.81 | 34.36 | 10,350,935 | +0.55(+1.63%) |
Mar 19, 2015 | 33.50 | 33.91 | 33.41 | 33.81 | 5,019,679 | +0.14(+0.41%) |
Mar 18, 2015 | 33.06 | 33.76 | 32.97 | 33.67 | 4,826,071 | +0.56(+1.68%) |
Mar 17, 2015 | 33.00 | 33.21 | 32.89 | 33.11 | 5,358,322 | -0.02(-0.05%) |
Mar 16, 2015 | 32.91 | 33.41 | 32.85 | 33.12 | 4,127,098 | +0.55(+1.69%) |
Mar 13, 2015 | 32.68 | 33.19 | 32.44 | 32.58 | 5,657,314 | -0.08(-0.26%) |
Mar 12, 2015 | 32.27 | 32.71 | 32.15 | 32.66 | 4,249,470 | +0.64(+2.01%) |
Mar 11, 2015 | 31.78 | 32.16 | 31.59 | 32.02 | 4,347,178 | +0.44(+1.39%) |
Mar 10, 2015 | 31.73 | 31.96 | 31.58 | 31.58 | 3,101,247 | -0.24(-0.75%) |
Mar 09, 2015 | 31.87 | 31.97 | 31.61 | 31.82 | 4,142,367 | +0.05(+0.15%) |
Mar 06, 2015 | 31.95 | 32.17 | 31.70 | 31.77 | 5,097,639 | -0.97(-2.95%) |
Mar 05, 2015 | 32.71 | 32.96 | 32.64 | 32.74 | 5,060,364 | +0.21(+0.66%) |
Mar 04, 2015 | 32.70 | 32.73 | 32.37 | 32.52 | 3,292,630 | -0.21(-0.63%) |
Mar 03, 2015 | 32.64 | 32.81 | 32.50 | 32.73 | 3,103,304 | -0.04(-0.12%) |
Mar 02, 2015 | 32.77 | 33.24 | 32.74 | 32.77 | 4,572,997 | -0.01(-0.02%) |
Feb 27, 2015 | 32.65 | 32.86 | 32.48 | 32.77 | 3,565,598 | +0.21(+0.66%) |
Feb 26, 2015 | 32.97 | 32.98 | 32.55 | 32.56 | 5,380,958 | -0.36(-1.10%) |
Feb 25, 2015 | 32.76 | 33.30 | 32.76 | 32.92 | 3,761,028 | +0.16(+0.49%) |
Feb 24, 2015 | 33.25 | 33.29 | 32.63 | 32.76 | 5,187,411 | -0.59(-1.77%) |
Feb 23, 2015 | 33.12 | 33.43 | 33.03 | 33.35 | 3,731,347 | +0.34(+1.02%) |
Feb 20, 2015 | 32.79 | 33.14 | 32.73 | 33.01 | 4,037,113 | +0.13(+0.40%) |
Feb 19, 2015 | 33.60 | 33.60 | 32.75 | 32.88 | 4,216,109 | -0.85(-2.53%) |
Feb 18, 2015 | 33.56 | 33.77 | 33.36 | 33.73 | 3,163,298 | +0.19(+0.57%) |
Feb 17, 2015 | 33.65 | 33.84 | 33.35 | 33.54 | 3,650,081 | -0.08(-0.23%) |
Feb 13, 2015 | 34.32 | 33.62 | 33.62 | 33.62 | 4,612,970 | -0.74(-2.14%) |
Feb 12, 2015 | 34.20 | 34.36 | 33.86 | 34.36 | 2,208,682 | +0.28(+0.81%) |
Feb 11, 2015 | 34.42 | 34.58 | 33.73 | 34.08 | 2,752,331 | -0.36(-1.05%) |
Feb 10, 2015 | 34.33 | 34.52 | 33.95 | 34.44 | 4,464,322 | +0.15(+0.45%) |
Feb 09, 2015 | 34.25 | 34.50 | 34.06 | 34.29 | 5,174,807 | +0.03(+0.09%) |
Feb 06, 2015 | 35.03 | 35.04 | 34.08 | 34.26 | 5,478,455 | -0.88(-2.51%) |
Feb 05, 2015 | 34.67 | 35.15 | 34.56 | 35.14 | 5,048,817 | +0.48(+1.37%) |
Feb 04, 2015 | 34.61 | 34.86 | 34.33 | 34.66 | 3,878,382 | -0.04(-0.11%) |
Feb 03, 2015 | 34.62 | 34.95 | 34.07 | 34.70 | 3,525,494 | +0.05(+0.15%) |
Feb 02, 2015 | 34.82 | 34.85 | 33.93 | 34.65 | 5,770,598 | +0.01(+0.02%) |
Jan 30, 2015 | 35.26 | 35.35 | 34.58 | 34.64 | 6,431,951 | -0.84(-2.38%) |
Jan 29, 2015 | 35.61 | 35.74 | 35.15 | 35.48 | 4,172,278 | -0.14(-0.39%) |
Jan 28, 2015 | 36.32 | 36.43 | 35.61 | 35.62 | 6,461,949 | -0.54(-1.51%) |
Jan 27, 2015 | 35.35 | 36.50 | 35.31 | 36.17 | 10,129,851 | +0.98(+2.79%) |
Jan 26, 2015 | 34.92 | 35.19 | 34.69 | 35.18 | 5,226,524 | +0.41(+1.19%) |
Jan 23, 2015 | 34.63 | 34.94 | 34.55 | 34.77 | 6,151,819 | +0.15(+0.42%) |
Jan 22, 2015 | 34.03 | 34.65 | 33.89 | 34.62 | 5,556,720 | +0.84(+2.48%) |
Jan 21, 2015 | 33.50 | 33.95 | 33.40 | 33.79 | 3,754,357 | +0.15(+0.43%) |
Jan 20, 2015 | 34.05 | 34.13 | 33.43 | 33.64 | 2,832,087 | -0.24(-0.70%) |
Jan 16, 2015 | 33.59 | 33.88 | 33.88 | 33.88 | 4,208,477 | +0.29(+0.87%) |
Jan 15, 2015 | 33.65 | 33.83 | 33.40 | 33.59 | 3,157,972 | +0.04(+0.11%) |
Jan 14, 2015 | 33.30 | 33.57 | 33.06 | 33.55 | 4,242,822 | +0.01(+0.02%) |
Jan 13, 2015 | 34.18 | 34.27 | 33.34 | 33.54 | 3,976,048 | -0.68(-2.00%) |
Jan 12, 2015 | 33.97 | 34.29 | 33.90 | 34.23 | 3,034,689 | +0.35(+1.02%) |
Jan 09, 2015 | 33.99 | 34.14 | 33.60 | 33.88 | 2,927,828 | -0.05(-0.16%) |
Jan 08, 2015 | 34.08 | 34.12 | 33.77 | 33.93 | 3,145,784 | +0.01(+0.02%) |
Jan 07, 2015 | 33.56 | 34.08 | 33.41 | 33.93 | 3,354,644 | +0.51(+1.52%) |
Jan 06, 2015 | 33.46 | 33.72 | 33.36 | 33.42 | 4,745,263 | +0.12(+0.35%) |
Jan 05, 2015 | 33.24 | 33.59 | 33.04 | 33.30 | 3,953,698 | -0.02(-0.07%) |
Jan 02, 2015 | 33.24 | 33.38 | 33.04 | 33.33 | 2,568,635 | +0.31(+0.93%) |
Dec 31, 2014 | 33.65 | 33.02 | 33.02 | 33.02 | 3,164,535 | -0.47(-1.40%) |
Dec 30, 2014 | 33.38 | 33.68 | 33.23 | 33.49 | 2,421,270 | +0.10(+0.30%) |
Dec 29, 2014 | 33.25 | 33.60 | 33.25 | 33.39 | 2,927,876 | +0.04(+0.12%) |
Dec 26, 2014 | 33.23 | 33.46 | 33.23 | 33.35 | 1,686,740 | +0.27(+0.81%) |
Dec 24, 2014 | 33.44 | 33.08 | 33.08 | 33.08 | 1,418,072 | -0.28(-0.85%) |
Dec 23, 2014 | 33.50 | 33.63 | 33.31 | 33.37 | 3,524,491 | +0.08(+0.25%) |
Dec 22, 2014 | 32.72 | 33.31 | 32.72 | 33.28 | 2,950,119 | +0.67(+2.05%) |
Dec 19, 2014 | 32.53 | 32.79 | 32.51 | 32.61 | 7,168,318 | -0.11(-0.33%) |
Dec 18, 2014 | 32.71 | 32.84 | 32.50 | 32.72 | 3,830,554 | +0.20(+0.61%) |
Dec 17, 2014 | 31.86 | 32.60 | 31.86 | 32.52 | 3,764,678 | +0.78(+2.44%) |
Dec 16, 2014 | 31.64 | 32.00 | 31.39 | 31.75 | 4,625,036 | +0.06(+0.19%) |
Dec 15, 2014 | 32.31 | 32.39 | 31.66 | 31.69 | 4,069,763 | -0.48(-1.48%) |
Dec 12, 2014 | 32.44 | 32.64 | 32.14 | 32.16 | 4,015,656 | -0.49(-1.52%) |
Dec 11, 2014 | 32.85 | 32.89 | 32.60 | 32.66 | 3,477,967 | +0.16(+0.49%) |
Dec 10, 2014 | 32.68 | 32.71 | 32.32 | 32.50 | 3,726,967 | -0.21(-0.63%) |
Dec 09, 2014 | 32.35 | 32.76 | 32.25 | 32.70 | 3,179,219 | +0.11(+0.35%) |
Dec 08, 2014 | 32.49 | 32.79 | 32.44 | 32.59 | 3,856,794 | +0.17(+0.52%) |
Dec 05, 2014 | 32.28 | 32.49 | 32.12 | 32.42 | 2,904,896 | +0.03(+0.09%) |
Dec 04, 2014 | 32.40 | 32.44 | 32.05 | 32.39 | 3,408,671 | -0.13(-0.40%) |
Dec 03, 2014 | 32.43 | 32.62 | 32.33 | 32.52 | 4,006,173 | +0.05(+0.14%) |
Dec 02, 2014 | 32.15 | 32.55 | 32.00 | 32.47 | 3,958,439 | +0.26(+0.80%) |
Dec 01, 2014 | 32.12 | 32.38 | 32.02 | 32.21 | 3,689,885 | +0.02(+0.07%) |
Nov 28, 2014 | 32.05 | 32.45 | 31.88 | 32.19 | 2,191,387 | +0.21(+0.67%) |
Nov 26, 2014 | 31.73 | 31.98 | 31.98 | 31.98 | 2,259,699 | +0.30(+0.96%) |
Nov 25, 2014 | 31.57 | 31.76 | 31.55 | 31.67 | 4,538,755 | +0.08(+0.27%) |
Nov 24, 2014 | 31.53 | 31.71 | 31.43 | 31.59 | 3,506,447 | +0.19(+0.61%) |
Nov 21, 2014 | 31.48 | 31.53 | 31.25 | 31.40 | 6,894,469 | +0.22(+0.71%) |
Nov 20, 2014 | 31.03 | 31.24 | 30.93 | 31.18 | 4,094,381 | +0.08(+0.27%) |
Nov 19, 2014 | 31.43 | 31.45 | 31.06 | 31.09 | 2,961,403 | -0.41(-1.31%) |
Nov 18, 2014 | 31.29 | 31.58 | 31.21 | 31.51 | 2,167,637 | +0.28(+0.90%) |
Nov 17, 2014 | 31.04 | 31.32 | 30.97 | 31.22 | 2,409,597 | +0.18(+0.59%) |
Nov 14, 2014 | 31.23 | 31.37 | 30.98 | 31.04 | 2,125,972 | -0.25(-0.80%) |
Nov 13, 2014 | 31.33 | 31.52 | 31.18 | 31.29 | 2,509,496 | +0.08(+0.24%) |
Nov 12, 2014 | 31.67 | 31.73 | 31.19 | 31.22 | 3,496,872 | -0.49(-1.56%) |
Nov 11, 2014 | 31.77 | 31.79 | 31.54 | 31.71 | 2,573,340 | -0.02(-0.07%) |
Nov 10, 2014 | 31.54 | 31.86 | 31.45 | 31.73 | 3,160,914 | +0.21(+0.65%) |
Nov 07, 2014 | 31.68 | 31.77 | 31.43 | 31.53 | 3,638,764 | -0.13(-0.41%) |
Nov 06, 2014 | 31.71 | 31.79 | 31.58 | 31.66 | 3,344,174 | -0.05(-0.17%) |
Nov 05, 2014 | 31.74 | 31.86 | 31.37 | 31.71 | 4,207,913 | +0.09(+0.29%) |
Nov 04, 2014 | 31.83 | 31.89 | 31.48 | 31.62 | 2,770,806 | -0.23(-0.72%) |
Nov 03, 2014 | 31.77 | 31.94 | 31.67 | 31.85 | 3,000,563 | +0.14(+0.43%) |
Oct 31, 2014 | 31.55 | 31.76 | 31.25 | 31.71 | 4,388,908 | +0.46(+1.46%) |
Oct 30, 2014 | 31.06 | 31.25 | 30.98 | 31.25 | 2,662,844 | +0.05(+0.15%) |
Oct 29, 2014 | 31.22 | 31.32 | 30.93 | 31.21 | 3,493,336 | -0.05(-0.17%) |
Oct 28, 2014 | 31.13 | 31.26 | 30.94 | 31.26 | 3,448,969 | +0.23(+0.74%) |
Oct 27, 2014 | 30.86 | 31.17 | 30.78 | 31.03 | 4,317,191 | +0.02(+0.07%) |
Oct 24, 2014 | 30.75 | 31.06 | 30.63 | 31.01 | 3,114,496 | +0.21(+0.69%) |
Oct 23, 2014 | 30.43 | 30.87 | 30.42 | 30.80 | 5,192,874 | +0.33(+1.10%) |
Oct 22, 2014 | 30.62 | 30.72 | 30.39 | 30.46 | 4,507,304 | -0.15(-0.50%) |
Oct 21, 2014 | 30.20 | 30.63 | 30.08 | 30.62 | 4,018,816 | +0.48(+1.59%) |
Oct 20, 2014 | 29.72 | 30.15 | 29.61 | 30.14 | 4,423,832 | +0.37(+1.25%) |
Oct 17, 2014 | 29.36 | 29.80 | 29.26 | 29.76 | 5,091,460 | +0.51(+1.74%) |
Oct 16, 2014 | 28.67 | 29.36 | 28.67 | 29.25 | 4,328,886 | +0.17(+0.58%) |
Oct 15, 2014 | 28.93 | 29.25 | 28.67 | 29.08 | 5,585,012 | -0.06(-0.21%) |
Oct 14, 2014 | 28.51 | 29.45 | 28.44 | 29.15 | 4,551,474 | +0.85(+2.99%) |
Oct 13, 2014 | 28.38 | 28.67 | 28.33 | 28.30 | 2,678,117 | -0.08(-0.29%) |
Oct 10, 2014 | 28.73 | 29.01 | 28.37 | 28.38 | 3,098,256 | -0.27(-0.93%) |
Oct 09, 2014 | 28.97 | 29.21 | 28.62 | 28.65 | 3,911,096 | -0.37(-1.26%) |
Oct 08, 2014 | 28.48 | 29.02 | 28.32 | 29.02 | 2,965,708 | +0.62(+2.17%) |
Oct 07, 2014 | 28.68 | 28.78 | 28.38 | 28.40 | 3,304,449 | -0.33(-1.14%) |
Oct 06, 2014 | 28.71 | 28.97 | 28.63 | 28.73 | 3,023,516 | +0.08(+0.27%) |
Oct 03, 2014 | 28.70 | 28.89 | 28.48 | 28.65 | 3,345,963 | +0.06(+0.21%) |
Oct 02, 2014 | 28.54 | 28.71 | 28.26 | 28.59 | 2,765,109 | -0.01(-0.03%) |
Oct 01, 2014 | 28.69 | 28.89 | 28.48 | 28.60 | 3,347,304 | -0.11(-0.37%) |
Sep 30, 2014 | 29.08 | 29.08 | 28.69 | 28.70 | 3,825,875 | -0.37(-1.26%) |
Sep 29, 2014 | 28.76 | 29.09 | 28.60 | 29.07 | 2,800,596 | +0.11(+0.37%) |
Sep 26, 2014 | 28.52 | 29.03 | 28.38 | 28.96 | 3,788,409 | +0.45(+1.58%) |
Sep 25, 2014 | 28.94 | 28.94 | 28.51 | 28.51 | 3,290,853 | -0.44(-1.53%) |
Sep 24, 2014 | 28.84 | 29.23 | 28.77 | 28.96 | 3,939,789 | +0.05(+0.18%) |
Sep 23, 2014 | 29.02 | 29.28 | 28.80 | 28.90 | 3,878,088 | -0.17(-0.58%) |
Sep 22, 2014 | 29.39 | 29.44 | 29.07 | 29.07 | 2,450,173 | -0.36(-1.22%) |
Sep 19, 2014 | 29.31 | 29.53 | 29.23 | 29.43 | 5,267,492 | +0.26(+0.89%) |
Sep 18, 2014 | 29.56 | 29.79 | 29.16 | 29.17 | 3,340,000 | -0.36(-1.21%) |
Sep 17, 2014 | 29.44 | 29.82 | 29.38 | 29.53 | 3,842,653 | +0.09(+0.31%) |
Sep 16, 2014 | 29.34 | 29.58 | 29.19 | 29.44 | 3,149,010 | +0.12(+0.41%) |
Sep 15, 2014 | 29.47 | 29.62 | 29.18 | 29.31 | 2,799,405 | -0.17(-0.56%) |
Sep 12, 2014 | 30.41 | 30.51 | 29.19 | 29.48 | 5,036,122 | -1.03(-3.37%) |
Sep 11, 2014 | 30.65 | 30.75 | 30.43 | 30.51 | 2,917,197 | -0.18(-0.59%) |
Sep 10, 2014 | 31.10 | 31.19 | 30.67 | 30.69 | 2,458,113 | -0.53(-1.69%) |
Sep 09, 2014 | 31.30 | 31.37 | 31.11 | 31.22 | 2,788,208 | -0.08(-0.24%) |
Sep 08, 2014 | 31.16 | 31.45 | 31.04 | 31.29 | 3,039,882 | +0.14(+0.46%) |
Sep 05, 2014 | 30.64 | 31.15 | 30.63 | 31.15 | 4,747,861 | +0.51(+1.65%) |
Sep 04, 2014 | 30.70 | 30.81 | 30.54 | 30.64 | 3,568,303 | -0.10(-0.32%) |
Sep 03, 2014 | 30.95 | 31.07 | 30.71 | 30.74 | 2,596,766 | -0.14(-0.46%) |
Sep 02, 2014 | 30.95 | 31.04 | 30.76 | 30.88 | 2,792,979 | -0.02(-0.07%) |
Aug 29, 2014 | 30.87 | 30.91 | 30.91 | 30.91 | 2,442,974 | +0.15(+0.49%) |
Aug 28, 2014 | 30.73 | 30.88 | 30.68 | 30.76 | 1,780,037 | -0.01(-0.02%) |
Aug 27, 2014 | 30.80 | 30.87 | 30.65 | 30.76 | 1,658,038 | -0.04(-0.12%) |
Aug 26, 2014 | 30.88 | 31.05 | 30.77 | 30.80 | 1,077,852 | -0.02(-0.07%) |
Aug 25, 2014 | 31.10 | 31.10 | 30.71 | 30.82 | 1,769,514 | -0.06(-0.20%) |
Aug 22, 2014 | 31.03 | 31.12 | 30.67 | 30.88 | 1,990,325 | -0.17(-0.56%) |
Aug 21, 2014 | 31.23 | 31.35 | 30.96 | 31.06 | 2,148,685 | -0.17(-0.56%) |
Aug 20, 2014 | 31.12 | 31.26 | 30.95 | 31.23 | 2,229,229 | +0.08(+0.24%) |
Aug 19, 2014 | 31.16 | 31.29 | 31.03 | 31.16 | 2,456,037 | -0.01(-0.02%) |
Aug 18, 2014 | 30.97 | 31.18 | 30.95 | 31.16 | 2,251,754 | +0.36(+1.18%) |
Aug 15, 2014 | 30.95 | 31.05 | 30.71 | 30.80 | 2,987,511 | -0.02(-0.07%) |
Aug 14, 2014 | 30.88 | 30.97 | 30.68 | 30.82 | 1,837,296 | -0.04(-0.12%) |
Aug 13, 2014 | 30.55 | 30.94 | 30.52 | 30.86 | 1,929,087 | +0.45(+1.49%) |
Aug 12, 2014 | 30.43 | 30.61 | 30.35 | 30.41 | 2,067,021 | -0.05(-0.15%) |
Aug 11, 2014 | 30.37 | 30.54 | 30.34 | 30.45 | 2,174,824 | +0.10(+0.32%) |
Aug 08, 2014 | 30.22 | 30.28 | 29.89 | 30.36 | 2,491,938 | +0.26(+0.85%) |
Aug 07, 2014 | 30.29 | 30.38 | 30.05 | 30.10 | 2,205,820 | -0.06(-0.20%) |
Aug 06, 2014 | 30.23 | 30.39 | 30.07 | 30.16 | 3,410,039 | -0.16(-0.52%) |
Aug 05, 2014 | 30.55 | 30.62 | 30.20 | 30.32 | 3,206,665 | -0.40(-1.30%) |
Aug 04, 2014 | 30.64 | 30.81 | 30.38 | 30.72 | 2,599,820 | +0.11(+0.35%) |
Aug 01, 2014 | 30.76 | 30.99 | 30.60 | 30.61 | 3,457,180 | -0.20(-0.64%) |
Jul 31, 2014 | 31.14 | 31.28 | 30.76 | 30.81 | 3,175,372 | -0.47(-1.50%) |
Jul 30, 2014 | 31.56 | 31.75 | 31.25 | 31.28 | 3,346,812 | -0.25(-0.79%) |
Jul 29, 2014 | 31.84 | 31.91 | 31.53 | 31.53 | 2,439,905 | -0.30(-0.95%) |
Jul 28, 2014 | 31.43 | 31.88 | 31.37 | 31.83 | 2,538,486 | +0.40(+1.27%) |
Jul 25, 2014 | 31.55 | 31.66 | 31.37 | 31.43 | 2,088,641 | -0.18(-0.57%) |
Jul 24, 2014 | 31.85 | 31.92 | 31.59 | 31.61 | 2,529,702 | -0.11(-0.36%) |
Jul 23, 2014 | 31.87 | 31.99 | 31.68 | 31.72 | 3,262,889 | +0.03(+0.10%) |
Jul 22, 2014 | 31.56 | 31.99 | 31.56 | 31.69 | 3,624,127 | +0.32(+1.03%) |
Jul 21, 2014 | 31.35 | 31.50 | 31.19 | 31.37 | 2,391,141 | -0.12(-0.38%) |
Jul 18, 2014 | 31.29 | 31.64 | 31.27 | 31.49 | 2,114,849 | +0.20(+0.63%) |
Jul 17, 2014 | 31.28 | 31.47 | 31.16 | 31.29 | 1,964,322 | -0.20(-0.62%) |
Jul 16, 2014 | 31.35 | 31.50 | 31.22 | 31.49 | 2,051,639 | +0.19(+0.60%) |
Jul 15, 2014 | 31.44 | 31.49 | 31.13 | 31.30 | 1,884,672 | -0.10(-0.31%) |
Jul 14, 2014 | 31.24 | 31.42 | 31.08 | 31.40 | 2,189,942 | +0.23(+0.73%) |
Jul 11, 2014 | 31.15 | 31.25 | 31.06 | 31.17 | 3,739,173 | +0.05(+0.15%) |
Jul 10, 2014 | 30.87 | 31.22 | 30.81 | 31.13 | 2,633,401 | +0.14(+0.44%) |
Jul 09, 2014 | 30.49 | 31.13 | 30.49 | 30.99 | 1,914,841 | -0.05(-0.17%) |
Jul 08, 2014 | 31.03 | 31.14 | 30.85 | 31.04 | 3,137,716 | -0.01(-0.02%) |
Jul 07, 2014 | 30.92 | 31.09 | 30.78 | 31.05 | 2,980,917 | +0.17(+0.56%) |
Jul 03, 2014 | 31.07 | 30.88 | 30.88 | 30.88 | 1,425,278 | -0.20(-0.66%) |
Jul 02, 2014 | 31.08 | 31.09 | 30.63 | 31.08 | 2,591,465 | +0.03(+0.10%) |
Jul 01, 2014 | 31.15 | 31.15 | 30.80 | 31.05 | 2,672,088 | +0.03(+0.10%) |
Jun 30, 2014 | 31.09 | 31.19 | 30.72 | 31.02 | 3,043,109 | -0.07(-0.22%) |
Jun 27, 2014 | 30.94 | 31.13 | 30.88 | 31.09 | 2,342,859 | +0.06(+0.19%) |
Jun 26, 2014 | 31.31 | 31.31 | 30.91 | 31.03 | 2,557,292 | -0.35(-1.11%) |
Jun 25, 2014 | 31.19 | 31.40 | 31.16 | 31.38 | 2,296,700 | +0.14(+0.46%) |
Jun 24, 2014 | 31.03 | 31.36 | 31.03 | 31.23 | 2,264,348 | +0.12(+0.39%) |
Jun 23, 2014 | 31.12 | 31.35 | 31.08 | 31.11 | 2,453,840 | -0.05(-0.17%) |
Jun 20, 2014 | 31.42 | 31.51 | 31.07 | 31.16 | 4,122,641 | -0.30(-0.96%) |
Jun 19, 2014 | 31.25 | 31.48 | 31.15 | 31.47 | 2,854,163 | +0.23(+0.73%) |
Jun 18, 2014 | 30.91 | 31.31 | 30.77 | 31.24 | 2,594,248 | +0.26(+0.85%) |
Jun 17, 2014 | 30.82 | 31.01 | 30.62 | 30.98 | 2,684,519 | +0.09(+0.29%) |
Jun 16, 2014 | 30.85 | 31.09 | 30.69 | 30.88 | 1,986,094 | +0.00(+0.00%) |
Jun 13, 2014 | 31.01 | 31.07 | 30.74 | 30.88 | 2,245,451 | -0.04(-0.12%) |
Jun 12, 2014 | 31.03 | 31.07 | 30.73 | 30.92 | 2,669,751 | -0.17(-0.56%) |
Jun 11, 2014 | 30.95 | 31.13 | 30.95 | 31.10 | 2,891,596 | +0.04(+0.12%) |
Jun 10, 2014 | 31.19 | 31.35 | 30.97 | 31.06 | 2,588,040 | -0.54(-1.72%) |
Jun 06, 2014 | 31.94 | 31.95 | 31.53 | 31.60 | 3,000,374 | -0.25(-0.80%) |
Jun 05, 2014 | 31.03 | 31.89 | 30.93 | 31.86 | 3,993,126 | +0.86(+2.78%) |
Jun 04, 2014 | 30.74 | 31.10 | 30.63 | 31.00 | 2,217,068 | +0.25(+0.80%) |
Jun 03, 2014 | 31.05 | 31.05 | 30.61 | 30.75 | 2,808,444 | -0.34(-1.11%) |
Jun 02, 2014 | 31.14 | 31.27 | 31.01 | 31.09 | 2,150,967 | +0.00(+0.00%) |
May 30, 2014 | 30.94 | 31.17 | 30.85 | 31.09 | 3,795,510 | +0.13(+0.41%) |
May 29, 2014 | 30.86 | 30.97 | 30.67 | 30.97 | 2,966,206 | +0.22(+0.73%) |
May 28, 2014 | 30.99 | 31.01 | 30.65 | 30.74 | 3,176,280 | -0.31(-1.01%) |
May 27, 2014 | 30.84 | 31.20 | 30.77 | 31.05 | 2,486,388 | +0.33(+1.07%) |
May 23, 2014 | 30.43 | 30.73 | 30.73 | 30.73 | 1,972,537 | +0.29(+0.96%) |
May 22, 2014 | 30.45 | 30.53 | 30.28 | 30.43 | 1,802,934 | +0.02(+0.07%) |
May 21, 2014 | 30.65 | 30.77 | 30.40 | 30.41 | 2,068,157 | -0.16(-0.54%) |
May 20, 2014 | 30.79 | 30.87 | 30.55 | 30.58 | 3,106,135 | -0.22(-0.73%) |
May 19, 2014 | 30.96 | 30.96 | 30.67 | 30.80 | 4,183,885 | -0.25(-0.80%) |
May 16, 2014 | 30.67 | 31.05 | 30.56 | 31.05 | 3,177,754 | +0.34(+1.12%) |
May 15, 2014 | 30.85 | 31.00 | 30.34 | 30.70 | 3,207,866 | -0.21(-0.68%) |
May 14, 2014 | 30.96 | 31.10 | 30.73 | 30.91 | 2,419,328 | -0.07(-0.22%) |
May 13, 2014 | 31.04 | 31.30 | 30.87 | 30.98 | 2,437,166 | -0.04(-0.12%) |
May 12, 2014 | 30.95 | 31.06 | 30.78 | 31.02 | 2,763,917 | +0.16(+0.51%) |
May 09, 2014 | 31.02 | 31.20 | 30.70 | 30.86 | 3,683,026 | -0.13(-0.43%) |
May 08, 2014 | 30.88 | 31.16 | 30.85 | 31.00 | 4,188,043 | +0.12(+0.39%) |
May 07, 2014 | 30.61 | 30.91 | 30.40 | 30.88 | 3,550,956 | +0.44(+1.45%) |
May 06, 2014 | 30.48 | 30.71 | 30.29 | 30.43 | 3,789,528 | -0.42(-1.36%) |
May 05, 2014 | 30.41 | 30.92 | 30.30 | 30.85 | 2,704,508 | +0.30(+0.98%) |
May 02, 2014 | 30.58 | 30.92 | 30.43 | 30.55 | 3,209,075 | -0.11(-0.37%) |