Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.65 | 30.65 | 30.34 | 30.49 | 26,372,128 | -0.13(-0.44%) |
May 28, 2015 | 30.66 | 30.74 | 30.43 | 30.62 | 12,622,906 | +0.01(+0.05%) |
May 27, 2015 | 30.47 | 30.66 | 30.39 | 30.61 | 13,249,835 | +0.10(+0.32%) |
May 26, 2015 | 30.61 | 30.65 | 30.32 | 30.51 | 20,413,740 | -0.16(-0.53%) |
May 22, 2015 | 30.61 | 30.67 | 30.67 | 30.67 | 16,001,044 | -0.01(-0.05%) |
May 21, 2015 | 30.71 | 30.75 | 30.57 | 30.69 | 12,455,576 | -0.09(-0.29%) |
May 20, 2015 | 30.79 | 30.96 | 30.75 | 30.78 | 14,732,366 | +0.03(+0.10%) |
May 19, 2015 | 30.69 | 30.81 | 30.61 | 30.75 | 12,188,709 | -0.01(-0.02%) |
May 18, 2015 | 30.88 | 30.88 | 30.70 | 30.75 | 15,440,719 | -0.15(-0.48%) |
May 15, 2015 | 30.85 | 31.03 | 30.84 | 30.90 | 11,392,023 | +0.01(+0.05%) |
May 14, 2015 | 30.74 | 30.96 | 30.71 | 30.89 | 13,383,083 | +0.34(+1.10%) |
May 13, 2015 | 30.33 | 30.78 | 30.31 | 30.55 | 17,713,060 | +0.27(+0.88%) |
May 12, 2015 | 30.34 | 30.49 | 30.16 | 30.29 | 16,638,827 | -0.19(-0.61%) |
May 11, 2015 | 30.50 | 30.81 | 30.43 | 30.47 | 13,588,058 | -0.03(-0.10%) |
May 08, 2015 | 30.52 | 30.64 | 30.40 | 30.50 | 14,973,137 | +0.21(+0.69%) |
May 07, 2015 | 30.17 | 30.45 | 30.15 | 30.29 | 18,587,716 | +0.03(+0.10%) |
May 06, 2015 | 30.55 | 30.58 | 30.06 | 30.26 | 15,996,307 | -0.07(-0.22%) |
May 05, 2015 | 30.62 | 30.62 | 30.28 | 30.33 | 15,748,126 | -0.16(-0.51%) |
May 04, 2015 | 30.43 | 30.59 | 30.34 | 30.49 | 13,671,231 | +0.04(+0.12%) |
May 01, 2015 | 30.20 | 30.46 | 30.14 | 30.45 | 14,575,297 | +0.26(+0.86%) |
Apr 30, 2015 | 30.07 | 30.20 | 29.98 | 30.19 | 17,064,006 | +0.05(+0.17%) |
Apr 29, 2015 | 30.26 | 30.33 | 30.07 | 30.14 | 15,277,402 | -0.21(-0.69%) |
Apr 28, 2015 | 30.48 | 30.49 | 30.22 | 30.34 | 16,357,345 | -0.04(-0.15%) |
Apr 27, 2015 | 30.52 | 30.62 | 30.35 | 30.39 | 13,495,389 | -0.04(-0.15%) |
Apr 24, 2015 | 30.55 | 30.61 | 30.37 | 30.43 | 15,616,545 | -0.04(-0.15%) |
Apr 23, 2015 | 30.69 | 30.82 | 30.46 | 30.48 | 23,388,364 | -0.27(-0.87%) |
Apr 22, 2015 | 30.93 | 30.94 | 30.57 | 30.75 | 36,123,584 | +0.39(+1.30%) |
Apr 21, 2015 | 30.27 | 30.51 | 30.17 | 30.35 | 26,421,566 | +0.09(+0.30%) |
Apr 20, 2015 | 30.08 | 30.44 | 30.08 | 30.26 | 17,498,352 | +0.27(+0.89%) |
Apr 17, 2015 | 30.12 | 30.26 | 29.85 | 30.00 | 20,597,084 | -0.22(-0.74%) |
Apr 16, 2015 | 30.08 | 30.41 | 30.00 | 30.22 | 17,628,712 | +0.15(+0.50%) |
Apr 15, 2015 | 30.21 | 30.37 | 30.01 | 30.07 | 15,032,140 | -0.08(-0.27%) |
Apr 14, 2015 | 30.21 | 30.26 | 30.01 | 30.15 | 15,060,791 | -0.14(-0.47%) |
Apr 13, 2015 | 30.49 | 30.49 | 30.29 | 30.29 | 12,919,936 | -0.13(-0.44%) |
Apr 10, 2015 | 30.58 | 30.64 | 30.40 | 30.43 | 11,715,755 | -0.13(-0.41%) |
Apr 09, 2015 | 30.37 | 30.58 | 30.24 | 30.55 | 17,077,748 | +0.12(+0.39%) |
Apr 08, 2015 | 30.50 | 30.58 | 30.32 | 30.43 | 12,031,059 | -0.09(-0.29%) |
Apr 07, 2015 | 30.55 | 30.79 | 30.49 | 30.52 | 13,131,069 | -0.12(-0.39%) |
Apr 06, 2015 | 30.34 | 30.97 | 30.21 | 30.64 | 26,660,552 | +0.36(+1.20%) |
Apr 02, 2015 | 30.32 | 30.28 | 30.28 | 30.28 | 19,270,714 | +0.00(+0.00%) |
Apr 01, 2015 | 30.36 | 30.37 | 29.94 | 30.28 | 19,213,750 | +0.10(+0.32%) |
Mar 31, 2015 | 30.15 | 30.44 | 30.03 | 30.18 | 22,308,998 | +0.03(+0.10%) |
Mar 30, 2015 | 29.85 | 30.23 | 29.73 | 30.15 | 16,876,114 | +0.32(+1.07%) |
Mar 27, 2015 | 30.13 | 30.13 | 29.75 | 29.83 | 19,326,150 | -0.20(-0.67%) |
Mar 26, 2015 | 30.02 | 30.19 | 29.94 | 30.03 | 23,323,590 | -0.07(-0.25%) |
Mar 25, 2015 | 30.21 | 30.29 | 29.95 | 30.11 | 30,647,946 | -0.01(-0.05%) |
Mar 24, 2015 | 30.45 | 30.50 | 30.12 | 30.12 | 18,118,798 | -0.11(-0.37%) |
Mar 23, 2015 | 30.25 | 30.47 | 30.14 | 30.23 | 22,921,718 | -0.02(-0.07%) |
Mar 20, 2015 | 29.82 | 30.26 | 29.78 | 30.26 | 42,467,668 | +0.47(+1.57%) |
Mar 19, 2015 | 30.13 | 30.16 | 29.74 | 29.79 | 21,574,176 | -0.43(-1.43%) |
Mar 18, 2015 | 30.13 | 30.36 | 29.62 | 30.22 | 35,259,952 | +0.07(+0.22%) |
Mar 17, 2015 | 30.27 | 30.30 | 30.01 | 30.15 | 29,103,782 | +0.16(+0.55%) |
Mar 16, 2015 | 29.77 | 30.03 | 29.76 | 29.99 | 20,471,552 | +0.28(+0.95%) |
Mar 13, 2015 | 30.10 | 30.20 | 29.48 | 29.70 | 23,429,454 | -0.49(-1.63%) |
Mar 12, 2015 | 29.85 | 30.20 | 29.79 | 30.20 | 23,817,766 | +0.60(+2.01%) |
Mar 11, 2015 | 30.07 | 30.07 | 29.59 | 29.60 | 25,127,932 | -0.44(-1.45%) |
Mar 10, 2015 | 30.34 | 30.38 | 30.03 | 30.04 | 19,774,684 | -0.52(-1.69%) |
Mar 09, 2015 | 30.66 | 30.67 | 30.50 | 30.55 | 13,713,747 | -0.10(-0.31%) |
Mar 06, 2015 | 31.09 | 31.15 | 30.51 | 30.65 | 24,629,114 | -0.65(-2.08%) |
Mar 05, 2015 | 31.42 | 31.45 | 31.19 | 31.30 | 12,475,737 | -0.07(-0.24%) |
Mar 04, 2015 | 31.68 | 31.73 | 31.35 | 31.37 | 22,016,216 | -0.33(-1.05%) |
Mar 03, 2015 | 31.82 | 31.86 | 31.62 | 31.70 | 13,596,209 | -0.18(-0.58%) |
Mar 02, 2015 | 31.96 | 31.95 | 31.80 | 31.89 | 18,307,752 | -0.07(-0.23%) |
Feb 27, 2015 | 31.39 | 32.23 | 31.35 | 31.96 | 38,355,452 | +0.62(+1.98%) |
Feb 26, 2015 | 31.03 | 31.41 | 30.98 | 31.34 | 19,433,508 | +0.30(+0.98%) |
Feb 25, 2015 | 31.13 | 31.18 | 30.81 | 31.04 | 13,985,018 | -0.06(-0.19%) |
Feb 24, 2015 | 30.89 | 31.25 | 30.83 | 31.10 | 17,316,692 | +0.21(+0.67%) |
Feb 23, 2015 | 30.79 | 31.13 | 30.77 | 30.89 | 16,026,582 | -0.09(-0.29%) |
Feb 20, 2015 | 31.03 | 31.08 | 30.74 | 30.98 | 21,651,324 | -0.10(-0.33%) |
Feb 19, 2015 | 30.77 | 31.18 | 30.66 | 31.08 | 22,448,820 | +0.28(+0.91%) |
Feb 18, 2015 | 30.82 | 30.86 | 30.61 | 30.80 | 13,262,078 | -0.06(-0.19%) |
Feb 17, 2015 | 30.86 | 30.91 | 30.74 | 30.86 | 17,345,346 | -0.13(-0.43%) |
Feb 13, 2015 | 31.02 | 31.00 | 31.00 | 31.00 | 14,620,078 | -0.13(-0.43%) |
Feb 12, 2015 | 31.30 | 31.49 | 31.05 | 31.13 | 18,719,234 | -0.15(-0.47%) |
Feb 11, 2015 | 31.08 | 31.36 | 30.78 | 31.28 | 27,765,620 | -0.02(-0.07%) |
Feb 10, 2015 | 31.67 | 31.76 | 31.15 | 31.30 | 43,175,580 | +0.86(+2.84%) |
Feb 09, 2015 | 30.55 | 30.60 | 30.29 | 30.43 | 18,110,334 | -0.16(-0.53%) |
Feb 06, 2015 | 30.73 | 30.83 | 30.50 | 30.60 | 16,752,758 | -0.25(-0.81%) |
Feb 05, 2015 | 30.86 | 30.87 | 30.64 | 30.85 | 14,975,381 | +0.08(+0.26%) |
Feb 04, 2015 | 30.83 | 31.07 | 30.72 | 30.77 | 22,216,830 | +0.04(+0.12%) |
Feb 03, 2015 | 30.82 | 30.89 | 30.54 | 30.73 | 17,872,486 | +0.03(+0.10%) |
Feb 02, 2015 | 30.42 | 30.73 | 30.19 | 30.70 | 20,585,598 | +0.31(+1.02%) |
Jan 30, 2015 | 30.88 | 30.95 | 30.35 | 30.39 | 26,001,746 | -0.69(-2.21%) |
Jan 29, 2015 | 30.83 | 31.11 | 30.61 | 31.08 | 18,502,272 | +0.13(+0.43%) |
Jan 28, 2015 | 31.44 | 31.59 | 30.93 | 30.94 | 19,343,118 | -0.35(-1.11%) |
Jan 27, 2015 | 31.40 | 31.48 | 31.11 | 31.29 | 20,691,724 | -0.45(-1.42%) |
Jan 26, 2015 | 31.87 | 31.91 | 31.62 | 31.74 | 15,107,325 | -0.23(-0.72%) |
Jan 23, 2015 | 32.18 | 32.29 | 31.87 | 31.97 | 16,741,031 | -0.35(-1.07%) |
Jan 22, 2015 | 32.01 | 32.35 | 31.80 | 32.32 | 19,926,458 | +0.31(+0.97%) |
Jan 21, 2015 | 31.66 | 32.06 | 31.56 | 32.01 | 14,522,866 | +0.15(+0.46%) |
Jan 20, 2015 | 31.52 | 31.98 | 31.45 | 31.86 | 23,031,790 | +0.46(+1.48%) |
Jan 16, 2015 | 31.27 | 31.44 | 31.18 | 31.39 | 20,476,146 | +0.11(+0.35%) |
Jan 15, 2015 | 31.42 | 31.64 | 31.13 | 31.28 | 15,163,263 | -0.13(-0.42%) |
Jan 14, 2015 | 31.06 | 31.45 | 31.05 | 31.42 | 18,217,552 | -0.05(-0.16%) |
Jan 13, 2015 | 31.62 | 31.92 | 31.34 | 31.47 | 16,972,672 | -0.01(-0.02%) |
Jan 12, 2015 | 31.79 | 31.89 | 31.34 | 31.48 | 15,464,754 | -0.29(-0.91%) |
Jan 09, 2015 | 32.09 | 32.15 | 31.70 | 31.76 | 17,250,162 | -0.35(-1.10%) |
Jan 08, 2015 | 31.87 | 32.16 | 31.82 | 32.12 | 29,456,134 | +0.38(+1.21%) |
Jan 07, 2015 | 31.59 | 31.82 | 31.43 | 31.73 | 18,169,136 | +0.39(+1.25%) |
Jan 06, 2015 | 31.31 | 31.70 | 31.18 | 31.34 | 22,891,058 | +0.24(+0.76%) |
Jan 05, 2015 | 31.51 | 31.72 | 31.06 | 31.11 | 35,585,576 | +0.00(+0.00%) |
Jan 02, 2015 | 31.20 | 31.30 | 30.86 | 31.11 | 13,440,121 | -0.06(-0.19%) |
Dec 31, 2014 | 31.68 | 31.17 | 31.17 | 31.17 | 12,692,879 | -0.40(-1.26%) |
Dec 30, 2014 | 31.55 | 31.73 | 31.48 | 31.56 | 12,493,093 | -0.07(-0.23%) |
Dec 29, 2014 | 31.59 | 31.79 | 31.36 | 31.64 | 11,778,468 | -0.07(-0.23%) |
Dec 26, 2014 | 31.72 | 31.96 | 31.69 | 31.71 | 8,760,699 | +0.01(+0.05%) |
Dec 24, 2014 | 31.82 | 31.70 | 31.70 | 31.70 | 8,678,085 | -0.02(-0.07%) |
Dec 23, 2014 | 31.40 | 31.84 | 31.35 | 31.72 | 18,167,994 | +0.46(+1.46%) |
Dec 22, 2014 | 31.11 | 31.33 | 31.07 | 31.26 | 15,160,282 | +0.30(+0.95%) |
Dec 19, 2014 | 31.33 | 31.59 | 30.92 | 30.97 | 32,525,718 | -0.32(-1.04%) |
Dec 18, 2014 | 30.90 | 31.29 | 30.82 | 31.29 | 24,373,396 | +0.62(+2.02%) |
Dec 17, 2014 | 29.85 | 30.83 | 29.81 | 30.67 | 27,334,274 | +0.86(+2.87%) |
Dec 16, 2014 | 29.67 | 30.49 | 29.38 | 29.81 | 31,801,112 | -0.13(-0.44%) |
Dec 15, 2014 | 30.36 | 30.40 | 29.94 | 29.95 | 31,670,502 | -0.25(-0.83%) |
Dec 12, 2014 | 30.55 | 30.72 | 30.17 | 30.20 | 24,970,380 | -0.46(-1.49%) |
Dec 11, 2014 | 30.72 | 31.01 | 30.63 | 30.66 | 21,931,666 | -0.05(-0.17%) |
Dec 10, 2014 | 31.03 | 31.18 | 30.68 | 30.71 | 24,822,558 | -0.32(-1.05%) |
Dec 09, 2014 | 31.11 | 31.40 | 30.76 | 31.03 | 34,770,976 | -0.81(-2.55%) |
Dec 08, 2014 | 32.12 | 32.21 | 31.81 | 31.84 | 17,347,552 | -0.29(-0.90%) |
Dec 05, 2014 | 32.11 | 32.19 | 31.89 | 32.13 | 16,983,800 | +0.02(+0.07%) |
Dec 04, 2014 | 32.20 | 32.36 | 32.01 | 32.11 | 18,701,356 | -0.22(-0.68%) |
Dec 03, 2014 | 32.79 | 32.80 | 32.30 | 32.33 | 20,654,030 | -0.55(-1.66%) |
Dec 02, 2014 | 32.75 | 32.97 | 32.65 | 32.88 | 13,365,100 | -0.01(-0.02%) |
Dec 01, 2014 | 32.61 | 33.04 | 32.58 | 32.89 | 13,635,964 | -0.21(-0.62%) |
Nov 28, 2014 | 32.59 | 33.22 | 32.59 | 33.09 | 14,227,041 | +0.40(+1.22%) |
Nov 26, 2014 | 32.47 | 32.69 | 32.69 | 32.69 | 12,462,174 | +0.12(+0.37%) |
Nov 25, 2014 | 32.45 | 32.69 | 32.34 | 32.57 | 14,634,174 | +0.12(+0.36%) |
Nov 24, 2014 | 32.63 | 32.83 | 32.40 | 32.45 | 17,552,202 | -0.17(-0.52%) |
Nov 21, 2014 | 32.68 | 32.80 | 32.46 | 32.62 | 19,618,914 | +0.18(+0.57%) |
Nov 20, 2014 | 32.23 | 32.56 | 32.15 | 32.44 | 18,367,484 | +0.02(+0.07%) |
Nov 19, 2014 | 32.01 | 32.57 | 31.93 | 32.42 | 34,648,068 | +0.51(+1.59%) |
Nov 18, 2014 | 31.49 | 32.15 | 31.34 | 31.91 | 35,660,768 | +0.45(+1.42%) |
Nov 17, 2014 | 31.34 | 31.52 | 31.33 | 31.46 | 14,546,394 | +0.14(+0.44%) |
Nov 14, 2014 | 31.30 | 31.50 | 31.16 | 31.33 | 14,922,170 | -0.04(-0.14%) |
Nov 13, 2014 | 31.27 | 31.58 | 31.25 | 31.37 | 16,378,205 | +0.06(+0.19%) |
Nov 12, 2014 | 31.16 | 31.44 | 31.02 | 31.31 | 17,416,762 | +0.15(+0.47%) |
Nov 11, 2014 | 31.07 | 31.31 | 31.05 | 31.16 | 11,620,827 | +0.09(+0.28%) |
Nov 10, 2014 | 30.97 | 31.21 | 30.86 | 31.08 | 12,319,896 | +0.05(+0.17%) |
Nov 07, 2014 | 31.12 | 31.13 | 30.89 | 31.02 | 16,101,151 | +0.02(+0.07%) |
Nov 06, 2014 | 31.11 | 31.24 | 30.87 | 31.00 | 15,725,201 | -0.01(-0.05%) |
Nov 05, 2014 | 31.01 | 31.19 | 30.78 | 31.02 | 28,201,872 | +0.36(+1.17%) |
Nov 04, 2014 | 30.62 | 30.83 | 30.54 | 30.66 | 13,784,334 | +0.01(+0.02%) |
Nov 03, 2014 | 30.64 | 31.00 | 30.49 | 30.65 | 18,047,358 | -0.05(-0.17%) |
Oct 31, 2014 | 30.67 | 30.71 | 30.35 | 30.70 | 25,204,780 | +0.35(+1.16%) |
Oct 30, 2014 | 30.06 | 30.49 | 29.93 | 30.35 | 24,956,410 | +0.32(+1.07%) |
Oct 29, 2014 | 29.80 | 30.08 | 29.73 | 30.03 | 35,148,772 | +0.29(+0.99%) |
Oct 28, 2014 | 29.88 | 29.95 | 29.70 | 29.73 | 25,454,354 | -0.15(-0.49%) |
Oct 27, 2014 | 29.84 | 30.08 | 30.08 | 29.88 | 23,492,656 | -0.20(-0.66%) |
Oct 24, 2014 | 30.04 | 30.26 | 30.00 | 30.08 | 18,273,602 | +0.12(+0.42%) |
Oct 23, 2014 | 30.01 | 30.34 | 29.87 | 29.95 | 31,847,094 | +0.18(+0.59%) |
Oct 22, 2014 | 29.46 | 30.12 | 29.40 | 29.78 | 37,822,784 | -0.04(-0.15%) |
Oct 21, 2014 | 29.91 | 30.20 | 29.51 | 29.82 | 76,322,264 | -1.91(-6.03%) |
Oct 20, 2014 | 31.34 | 31.87 | 31.31 | 31.74 | 24,071,988 | +0.30(+0.96%) |
Oct 17, 2014 | 31.30 | 31.55 | 31.02 | 31.44 | 31,695,492 | +0.23(+0.75%) |
Oct 16, 2014 | 31.27 | 31.48 | 31.09 | 31.20 | 30,717,786 | -0.49(-1.55%) |
Oct 15, 2014 | 31.30 | 31.91 | 31.30 | 31.69 | 31,357,906 | -0.30(-0.94%) |
Oct 14, 2014 | 32.29 | 32.34 | 31.87 | 31.99 | 28,682,804 | -0.32(-0.98%) |
Oct 13, 2014 | 32.46 | 32.72 | 32.28 | 32.31 | 27,532,068 | -0.29(-0.90%) |
Oct 10, 2014 | 32.17 | 32.89 | 32.17 | 32.60 | 35,357,620 | +0.44(+1.37%) |
Oct 09, 2014 | 32.58 | 32.81 | 32.16 | 32.16 | 34,141,792 | -0.50(-1.53%) |
Oct 08, 2014 | 31.95 | 32.67 | 31.90 | 32.66 | 35,620,060 | +0.46(+1.43%) |
Oct 07, 2014 | 31.88 | 32.36 | 31.88 | 32.20 | 34,014,212 | +0.23(+0.73%) |
Oct 06, 2014 | 31.55 | 32.02 | 31.50 | 31.96 | 27,733,434 | +0.44(+1.40%) |
Oct 03, 2014 | 31.42 | 31.57 | 31.27 | 31.52 | 19,160,592 | +0.25(+0.80%) |
Oct 02, 2014 | 31.23 | 31.36 | 31.11 | 31.27 | 22,702,478 | -0.06(-0.19%) |
Oct 01, 2014 | 31.19 | 31.41 | 31.06 | 31.33 | 41,480,864 | +0.06(+0.19%) |
Sep 30, 2014 | 30.86 | 31.38 | 30.85 | 31.27 | 30,845,800 | +0.30(+0.97%) |
Sep 29, 2014 | 30.72 | 30.98 | 30.70 | 30.97 | 16,978,130 | +0.04(+0.12%) |
Sep 26, 2014 | 30.79 | 30.97 | 30.58 | 30.94 | 13,558,228 | +0.31(+1.01%) |
Sep 25, 2014 | 30.83 | 30.91 | 30.62 | 30.63 | 15,108,842 | -0.36(-1.16%) |
Sep 24, 2014 | 30.68 | 31.04 | 30.68 | 30.99 | 18,470,728 | +0.28(+0.91%) |
Sep 23, 2014 | 30.79 | 30.91 | 30.70 | 30.71 | 13,984,914 | -0.24(-0.78%) |
Sep 22, 2014 | 30.68 | 30.97 | 30.59 | 30.95 | 15,711,459 | +0.12(+0.40%) |
Sep 19, 2014 | 30.78 | 31.04 | 30.61 | 30.83 | 64,874,616 | +0.19(+0.62%) |
Sep 18, 2014 | 30.61 | 30.70 | 30.46 | 30.64 | 17,179,282 | +0.13(+0.43%) |
Sep 17, 2014 | 30.62 | 30.63 | 30.29 | 30.50 | 22,782,554 | -0.02(-0.07%) |
Sep 16, 2014 | 30.27 | 30.64 | 30.19 | 30.53 | 20,778,604 | +0.10(+0.34%) |
Sep 15, 2014 | 30.39 | 30.48 | 30.34 | 30.42 | 16,721,671 | +0.03(+0.10%) |
Sep 12, 2014 | 30.72 | 30.73 | 30.32 | 30.39 | 17,705,506 | -0.36(-1.17%) |
Sep 11, 2014 | 30.56 | 30.83 | 30.54 | 30.75 | 26,757,224 | +0.06(+0.20%) |
Sep 10, 2014 | 30.49 | 30.71 | 30.44 | 30.69 | 24,124,092 | +0.17(+0.55%) |
Sep 09, 2014 | 30.40 | 30.59 | 30.39 | 30.52 | 16,340,321 | +0.12(+0.38%) |
Sep 08, 2014 | 30.33 | 30.52 | 30.30 | 30.41 | 12,500,280 | -0.04(-0.14%) |
Sep 05, 2014 | 30.47 | 30.47 | 30.31 | 30.45 | 17,543,472 | -0.02(-0.07%) |
Sep 04, 2014 | 30.42 | 30.69 | 30.37 | 30.47 | 23,063,076 | +0.07(+0.22%) |
Sep 03, 2014 | 30.34 | 30.46 | 30.32 | 30.41 | 11,877,550 | +0.10(+0.34%) |
Sep 02, 2014 | 30.22 | 30.45 | 30.07 | 30.31 | 13,463,452 | -0.06(-0.19%) |
Aug 29, 2014 | 30.28 | 30.36 | 30.36 | 30.36 | 10,534,072 | +0.07(+0.22%) |
Aug 28, 2014 | 30.21 | 30.35 | 30.16 | 30.30 | 13,392,264 | +0.02(+0.07%) |
Aug 27, 2014 | 30.23 | 30.36 | 30.16 | 30.28 | 10,582,515 | +0.00(+0.00%) |
Aug 26, 2014 | 30.14 | 30.35 | 30.14 | 30.28 | 11,564,332 | +0.14(+0.46%) |
Aug 25, 2014 | 30.07 | 30.15 | 29.93 | 30.14 | 14,055,137 | +0.21(+0.71%) |
Aug 22, 2014 | 30.05 | 30.22 | 29.88 | 29.93 | 15,450,177 | -0.21(-0.70%) |
Aug 21, 2014 | 30.05 | 30.34 | 30.00 | 30.14 | 16,420,732 | +0.12(+0.39%) |
Aug 20, 2014 | 29.95 | 30.07 | 29.91 | 30.02 | 9,319,640 | -0.01(-0.02%) |
Aug 19, 2014 | 30.09 | 30.19 | 29.96 | 30.03 | 14,099,068 | -0.07(-0.22%) |
Aug 18, 2014 | 29.69 | 30.15 | 29.69 | 30.09 | 20,461,182 | +0.34(+1.15%) |
Aug 15, 2014 | 29.73 | 29.95 | 29.59 | 29.75 | 31,906,488 | +0.51(+1.74%) |
Aug 14, 2014 | 29.06 | 29.25 | 29.06 | 29.24 | 9,479,755 | +0.17(+0.60%) |
Aug 13, 2014 | 28.89 | 29.18 | 28.89 | 29.07 | 13,254,291 | +0.19(+0.66%) |
Aug 12, 2014 | 28.79 | 29.00 | 28.78 | 28.88 | 18,270,862 | +0.08(+0.28%) |
Aug 11, 2014 | 28.76 | 29.02 | 28.76 | 28.80 | 19,377,044 | +0.09(+0.30%) |
Aug 08, 2014 | 28.63 | 28.80 | 28.57 | 28.71 | 18,778,462 | +0.07(+0.25%) |
Aug 07, 2014 | 29.08 | 29.12 | 28.62 | 28.64 | 19,740,848 | -0.41(-1.43%) |
Aug 06, 2014 | 28.48 | 29.08 | 28.48 | 29.05 | 24,132,610 | +0.54(+1.89%) |
Aug 05, 2014 | 28.63 | 28.77 | 28.46 | 28.52 | 15,918,632 | -0.16(-0.56%) |
Aug 04, 2014 | 28.68 | 28.72 | 28.47 | 28.68 | 14,954,856 | +0.08(+0.28%) |
Aug 01, 2014 | 28.48 | 28.74 | 28.43 | 28.60 | 18,643,316 | +0.00(+0.00%) |
Jul 31, 2014 | 28.77 | 28.92 | 28.57 | 28.60 | 21,172,244 | -0.24(-0.83%) |
Jul 30, 2014 | 29.44 | 29.48 | 28.83 | 28.84 | 27,953,456 | -0.53(-1.81%) |
Jul 29, 2014 | 29.66 | 29.68 | 29.43 | 29.37 | 14,939,029 | -0.24(-0.81%) |
Jul 28, 2014 | 29.83 | 29.84 | 29.56 | 29.61 | 16,089,196 | -0.23(-0.78%) |
Jul 25, 2014 | 29.78 | 29.87 | 29.70 | 29.84 | 14,852,906 | +0.02(+0.07%) |
Jul 24, 2014 | 29.82 | 29.91 | 29.59 | 29.82 | 20,412,210 | +0.12(+0.39%) |
Jul 23, 2014 | 29.83 | 29.88 | 29.57 | 29.70 | 24,054,988 | -0.28(-0.92%) |
Jul 22, 2014 | 29.91 | 30.08 | 29.56 | 29.98 | 33,914,584 | -0.88(-2.85%) |
Jul 21, 2014 | 30.65 | 30.98 | 30.63 | 30.86 | 24,175,172 | -0.02(-0.07%) |
Jul 18, 2014 | 30.67 | 30.91 | 30.58 | 30.88 | 26,480,338 | +0.30(+0.98%) |
Jul 17, 2014 | 30.52 | 30.68 | 30.44 | 30.58 | 13,687,120 | -0.07(-0.24%) |
Jul 16, 2014 | 30.76 | 30.85 | 30.58 | 30.65 | 14,195,241 | +0.01(+0.05%) |
Jul 15, 2014 | 30.87 | 30.87 | 30.53 | 30.64 | 14,484,432 | -0.20(-0.66%) |
Jul 14, 2014 | 30.56 | 30.85 | 30.55 | 30.84 | 16,250,249 | +0.30(+0.98%) |
Jul 11, 2014 | 30.65 | 30.75 | 30.48 | 30.55 | 13,428,077 | -0.21(-0.69%) |
Jul 10, 2014 | 30.25 | 30.78 | 30.24 | 30.76 | 17,263,108 | +0.23(+0.74%) |
Jul 09, 2014 | 30.52 | 30.68 | 30.41 | 30.53 | 13,591,074 | +0.01(+0.02%) |
Jul 08, 2014 | 30.55 | 30.75 | 30.50 | 30.52 | 13,863,466 | -0.15(-0.47%) |
Jul 07, 2014 | 30.54 | 30.71 | 30.52 | 30.67 | 12,353,157 | -0.07(-0.21%) |
Jul 03, 2014 | 30.76 | 30.73 | 30.73 | 30.73 | 10,356,825 | -0.04(-0.14%) |
Jul 02, 2014 | 30.79 | 30.87 | 30.68 | 30.78 | 9,141,246 | +0.00(+0.00%) |
Jul 01, 2014 | 30.85 | 30.90 | 30.68 | 30.78 | 15,768,604 | -0.05(-0.17%) |
Jun 30, 2014 | 30.55 | 30.92 | 30.44 | 30.83 | 19,316,740 | +0.12(+0.40%) |
Jun 27, 2014 | 30.56 | 30.78 | 30.50 | 30.71 | 25,658,706 | +0.12(+0.38%) |
Jun 26, 2014 | 30.50 | 30.60 | 30.41 | 30.59 | 23,208,866 | +0.05(+0.17%) |
Jun 25, 2014 | 30.28 | 30.55 | 30.17 | 30.54 | 24,181,908 | +0.08(+0.26%) |
Jun 24, 2014 | 30.22 | 30.49 | 30.18 | 30.46 | 20,527,200 | +0.09(+0.29%) |
Jun 23, 2014 | 30.17 | 30.38 | 30.08 | 30.37 | 17,998,200 | +0.03(+0.10%) |
Jun 20, 2014 | 30.47 | 30.48 | 30.23 | 30.34 | 32,156,174 | -0.07(-0.24%) |
Jun 19, 2014 | 30.23 | 30.47 | 30.23 | 30.41 | 18,239,460 | +0.17(+0.55%) |
Jun 18, 2014 | 29.69 | 30.25 | 29.66 | 30.25 | 25,367,990 | +0.47(+1.56%) |
Jun 17, 2014 | 29.97 | 29.99 | 29.56 | 29.78 | 36,988,600 | +0.19(+0.64%) |
Jun 16, 2014 | 29.25 | 29.67 | 29.22 | 29.59 | 17,550,194 | +0.21(+0.72%) |
Jun 13, 2014 | 29.40 | 29.50 | 29.29 | 29.38 | 12,646,012 | -0.04(-0.12%) |
Jun 12, 2014 | 29.41 | 29.61 | 29.38 | 29.42 | 15,891,701 | -0.10(-0.33%) |
Jun 11, 2014 | 29.60 | 29.66 | 29.47 | 29.52 | 13,356,310 | -0.15(-0.51%) |
Jun 10, 2014 | 29.50 | 29.73 | 29.48 | 29.67 | 12,596,139 | +0.06(+0.20%) |
Jun 06, 2014 | 29.57 | 29.66 | 29.50 | 29.61 | 12,127,677 | +0.07(+0.24%) |
Jun 05, 2014 | 29.42 | 29.62 | 29.35 | 29.54 | 14,025,520 | +0.07(+0.25%) |
Jun 04, 2014 | 29.55 | 29.56 | 29.41 | 29.47 | 10,845,111 | -0.07(-0.22%) |
Jun 03, 2014 | 29.41 | 29.62 | 29.41 | 29.53 | 14,512,619 | +0.01(+0.05%) |