Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.81 | 21.94 | 21.37 | 21.39 | 30,117,566 | -0.59(-2.68%) |
May 28, 2015 | 21.90 | 21.99 | 21.63 | 21.98 | 26,231,152 | -0.19(-0.84%) |
May 27, 2015 | 21.74 | 22.21 | 21.59 | 22.16 | 29,622,752 | +0.27(+1.21%) |
May 26, 2015 | 22.43 | 22.45 | 21.90 | 21.90 | 48,444,452 | -0.77(-3.39%) |
May 22, 2015 | 23.24 | 22.67 | 22.67 | 22.67 | 42,914,568 | -0.68(-2.92%) |
May 21, 2015 | 23.34 | 23.47 | 23.20 | 23.35 | 16,966,722 | -0.25(-1.04%) |
May 20, 2015 | 23.53 | 23.83 | 23.39 | 23.59 | 19,325,558 | +0.04(+0.17%) |
May 19, 2015 | 23.79 | 23.79 | 23.48 | 23.55 | 21,483,824 | -0.39(-1.63%) |
May 18, 2015 | 24.57 | 24.60 | 23.85 | 23.95 | 23,847,492 | -0.66(-2.69%) |
May 15, 2015 | 24.30 | 24.76 | 24.16 | 24.61 | 17,149,636 | +0.21(+0.87%) |
May 14, 2015 | 24.12 | 24.46 | 24.07 | 24.40 | 20,979,008 | +0.47(+1.97%) |
May 13, 2015 | 24.38 | 24.40 | 23.82 | 23.93 | 21,638,952 | -0.28(-1.15%) |
May 12, 2015 | 24.09 | 24.46 | 24.05 | 24.20 | 15,624,955 | +0.10(+0.41%) |
May 11, 2015 | 24.66 | 24.68 | 24.06 | 24.10 | 23,951,866 | -0.54(-2.21%) |
May 08, 2015 | 24.60 | 24.74 | 24.26 | 24.65 | 19,210,628 | +0.48(+1.97%) |
May 07, 2015 | 24.15 | 24.22 | 23.85 | 24.17 | 21,063,026 | +0.11(+0.44%) |
May 06, 2015 | 24.69 | 24.69 | 23.98 | 24.06 | 32,680,514 | -0.19(-0.76%) |
May 05, 2015 | 24.02 | 24.51 | 23.98 | 24.25 | 26,216,860 | +0.30(+1.27%) |
May 04, 2015 | 23.91 | 24.03 | 23.82 | 23.95 | 18,157,868 | -0.05(-0.22%) |
May 01, 2015 | 24.06 | 24.20 | 23.78 | 24.00 | 16,400,828 | +0.00(+0.00%) |
Apr 30, 2015 | 24.08 | 24.10 | 23.64 | 24.00 | 27,886,710 | -0.13(-0.52%) |
Apr 29, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 17,757,736 | -0.29(-1.19%) |
Apr 28, 2015 | 24.74 | 24.76 | 24.34 | 24.42 | 26,414,726 | +0.02(+0.08%) |
Apr 27, 2015 | 24.72 | 24.88 | 24.39 | 24.40 | 24,691,144 | -0.24(-0.97%) |
Apr 24, 2015 | 24.26 | 24.65 | 24.22 | 24.63 | 26,009,964 | +0.60(+2.48%) |
Apr 23, 2015 | 23.16 | 24.10 | 23.14 | 24.04 | 31,894,776 | +0.59(+2.52%) |
Apr 22, 2015 | 22.99 | 23.53 | 22.94 | 23.45 | 23,710,906 | +0.59(+2.58%) |
Apr 21, 2015 | 22.86 | 23.09 | 22.82 | 22.86 | 11,663,930 | -0.01(-0.03%) |
Apr 20, 2015 | 22.95 | 23.01 | 22.69 | 22.86 | 17,175,846 | -0.02(-0.10%) |
Apr 17, 2015 | 22.92 | 23.05 | 22.73 | 22.89 | 27,328,928 | -0.49(-2.11%) |
Apr 16, 2015 | 23.33 | 23.53 | 23.14 | 23.38 | 20,618,870 | +0.03(+0.11%) |
Apr 15, 2015 | 22.94 | 23.38 | 22.84 | 23.36 | 30,468,460 | +0.57(+2.50%) |
Apr 14, 2015 | 22.71 | 22.88 | 22.46 | 22.79 | 25,376,048 | +0.39(+1.75%) |
Apr 13, 2015 | 22.70 | 23.00 | 22.37 | 22.39 | 29,197,562 | -0.44(-1.92%) |
Apr 10, 2015 | 22.53 | 22.85 | 22.51 | 22.83 | 18,050,858 | +0.17(+0.76%) |
Apr 09, 2015 | 22.78 | 22.97 | 22.58 | 22.66 | 31,174,288 | -0.05(-0.23%) |
Apr 08, 2015 | 22.81 | 22.93 | 22.55 | 22.71 | 26,260,268 | +0.51(+2.30%) |
Apr 07, 2015 | 22.27 | 22.41 | 22.16 | 22.20 | 15,053,928 | -0.11(-0.51%) |
Apr 06, 2015 | 22.43 | 22.65 | 22.27 | 22.31 | 34,282,280 | +0.29(+1.29%) |
Apr 02, 2015 | 21.69 | 22.03 | 22.03 | 22.03 | 38,643,240 | +0.66(+3.07%) |
Apr 01, 2015 | 21.30 | 21.63 | 21.18 | 21.37 | 39,473,344 | +0.58(+2.81%) |
Mar 31, 2015 | 20.66 | 20.94 | 20.47 | 20.79 | 31,473,310 | +0.19(+0.90%) |
Mar 30, 2015 | 20.15 | 20.69 | 20.13 | 20.60 | 30,586,520 | +0.53(+2.64%) |
Mar 27, 2015 | 20.31 | 20.39 | 19.99 | 20.07 | 21,333,570 | -0.44(-2.16%) |
Mar 26, 2015 | 20.90 | 20.97 | 20.39 | 20.52 | 31,555,494 | -0.45(-2.15%) |
Mar 25, 2015 | 21.53 | 21.56 | 20.97 | 20.97 | 19,616,060 | -0.34(-1.59%) |
Mar 24, 2015 | 21.61 | 21.63 | 21.09 | 21.31 | 25,025,528 | -0.01(-0.06%) |
Mar 23, 2015 | 21.01 | 21.37 | 20.98 | 21.32 | 29,825,294 | +0.42(+2.00%) |
Mar 20, 2015 | 20.55 | 20.99 | 20.55 | 20.90 | 31,556,642 | +0.87(+4.37%) |
Mar 19, 2015 | 20.42 | 20.53 | 19.92 | 20.03 | 27,629,024 | -0.74(-3.57%) |
Mar 18, 2015 | 20.02 | 20.92 | 19.94 | 20.77 | 42,057,932 | +0.58(+2.89%) |
Mar 17, 2015 | 19.39 | 20.22 | 19.37 | 20.19 | 43,821,076 | +0.62(+3.18%) |
Mar 16, 2015 | 19.76 | 19.84 | 19.44 | 19.56 | 25,607,618 | +0.14(+0.72%) |
Mar 13, 2015 | 19.54 | 19.56 | 19.10 | 19.43 | 38,220,188 | -0.70(-3.46%) |
Mar 12, 2015 | 20.64 | 20.69 | 20.04 | 20.12 | 28,241,026 | -0.17(-0.82%) |
Mar 11, 2015 | 20.09 | 20.43 | 19.99 | 20.29 | 24,419,008 | +0.10(+0.49%) |
Mar 10, 2015 | 20.42 | 20.49 | 20.07 | 20.19 | 36,672,684 | -0.21(-1.01%) |
Mar 09, 2015 | 20.84 | 20.87 | 20.37 | 20.39 | 30,127,882 | -0.77(-3.63%) |
Mar 06, 2015 | 21.28 | 21.36 | 21.08 | 21.16 | 29,794,944 | -0.58(-2.65%) |
Mar 05, 2015 | 21.87 | 21.88 | 21.57 | 21.74 | 26,120,046 | -0.30(-1.38%) |
Mar 04, 2015 | 22.11 | 22.18 | 21.80 | 22.04 | 30,393,392 | -0.64(-2.83%) |
Mar 03, 2015 | 22.76 | 22.99 | 22.65 | 22.69 | 21,602,028 | -0.18(-0.78%) |
Mar 02, 2015 | 23.30 | 23.32 | 22.74 | 22.86 | 24,807,006 | -0.58(-2.49%) |
Feb 27, 2015 | 23.32 | 23.83 | 23.26 | 23.45 | 30,070,326 | +0.30(+1.32%) |
Feb 26, 2015 | 23.16 | 23.29 | 23.02 | 23.14 | 19,453,952 | -0.15(-0.63%) |
Feb 25, 2015 | 23.16 | 23.42 | 23.00 | 23.29 | 24,422,358 | -0.42(-1.76%) |
Feb 24, 2015 | 23.06 | 23.77 | 22.87 | 23.71 | 26,457,684 | +0.68(+2.94%) |
Feb 23, 2015 | 23.23 | 23.29 | 22.92 | 23.03 | 23,144,188 | -0.07(-0.32%) |
Feb 20, 2015 | 22.96 | 23.19 | 22.80 | 23.10 | 19,612,206 | -0.08(-0.34%) |
Feb 19, 2015 | 23.14 | 23.41 | 22.98 | 23.18 | 14,508,353 | -0.27(-1.16%) |
Feb 18, 2015 | 23.36 | 23.62 | 23.20 | 23.45 | 19,322,860 | +0.01(+0.06%) |
Feb 17, 2015 | 23.30 | 23.47 | 22.92 | 23.44 | 12,143,329 | +0.21(+0.91%) |
Feb 13, 2015 | 22.90 | 23.23 | 23.23 | 23.23 | 22,817,386 | +0.38(+1.65%) |
Feb 12, 2015 | 22.50 | 22.87 | 22.45 | 22.85 | 26,690,588 | +0.86(+3.92%) |
Feb 11, 2015 | 21.88 | 22.11 | 21.63 | 21.99 | 31,104,994 | -0.44(-1.95%) |
Feb 10, 2015 | 22.75 | 22.77 | 22.24 | 22.43 | 21,636,062 | -0.68(-2.93%) |
Feb 09, 2015 | 22.63 | 23.22 | 22.63 | 23.10 | 17,698,998 | +0.29(+1.28%) |
Feb 06, 2015 | 22.83 | 22.94 | 22.64 | 22.81 | 29,165,762 | -0.72(-3.04%) |
Feb 05, 2015 | 23.14 | 23.66 | 23.14 | 23.53 | 17,244,352 | +0.19(+0.79%) |
Feb 04, 2015 | 22.97 | 23.55 | 22.94 | 23.34 | 23,926,020 | -0.31(-1.32%) |
Feb 03, 2015 | 23.34 | 23.72 | 23.26 | 23.65 | 26,470,068 | +0.65(+2.82%) |
Feb 02, 2015 | 22.61 | 23.05 | 22.59 | 23.00 | 27,278,374 | +0.27(+1.17%) |
Jan 30, 2015 | 22.75 | 22.99 | 22.64 | 22.74 | 37,915,568 | -1.12(-4.69%) |
Jan 29, 2015 | 23.95 | 23.98 | 23.55 | 23.86 | 21,583,386 | +0.02(+0.08%) |
Jan 28, 2015 | 24.06 | 24.22 | 23.79 | 23.84 | 22,040,004 | -0.66(-2.71%) |
Jan 27, 2015 | 23.95 | 24.61 | 23.89 | 24.50 | 20,263,650 | +0.29(+1.20%) |
Jan 26, 2015 | 24.19 | 24.44 | 24.08 | 24.21 | 18,342,978 | -0.18(-0.73%) |
Jan 23, 2015 | 24.69 | 24.69 | 24.34 | 24.39 | 26,644,904 | -0.74(-2.93%) |
Jan 22, 2015 | 25.16 | 25.32 | 24.79 | 25.12 | 27,184,346 | +0.40(+1.61%) |
Jan 21, 2015 | 24.09 | 24.85 | 24.02 | 24.73 | 24,402,672 | +0.80(+3.32%) |
Jan 20, 2015 | 23.87 | 23.97 | 23.61 | 23.93 | 35,124,468 | -0.40(-1.66%) |
Jan 16, 2015 | 23.99 | 24.34 | 23.96 | 24.34 | 29,672,690 | +0.79(+3.35%) |
Jan 15, 2015 | 24.14 | 24.20 | 23.53 | 23.55 | 21,578,226 | -0.36(-1.50%) |
Jan 14, 2015 | 23.65 | 24.00 | 23.54 | 23.91 | 23,947,616 | +0.24(+1.01%) |
Jan 13, 2015 | 23.72 | 23.96 | 23.43 | 23.67 | 25,888,946 | +0.26(+1.10%) |
Jan 12, 2015 | 23.42 | 23.46 | 23.22 | 23.41 | 19,496,258 | -0.56(-2.35%) |
Jan 09, 2015 | 23.93 | 24.10 | 23.77 | 23.97 | 14,332,135 | -0.07(-0.28%) |
Jan 08, 2015 | 23.82 | 24.24 | 23.73 | 24.04 | 21,245,748 | +0.38(+1.60%) |
Jan 07, 2015 | 23.69 | 23.93 | 23.54 | 23.66 | 24,786,470 | +0.62(+2.70%) |
Jan 06, 2015 | 22.94 | 23.19 | 22.67 | 23.04 | 31,979,182 | +0.40(+1.79%) |
Jan 05, 2015 | 22.68 | 22.80 | 22.57 | 22.63 | 33,497,598 | -0.80(-3.42%) |
Jan 02, 2015 | 23.85 | 23.86 | 23.22 | 23.43 | 26,805,746 | -0.80(-3.31%) |
Dec 31, 2014 | 24.32 | 24.24 | 24.24 | 24.24 | 13,735,607 | -0.13(-0.52%) |
Dec 30, 2014 | 24.57 | 24.65 | 24.20 | 24.36 | 20,190,806 | +0.15(+0.63%) |
Dec 29, 2014 | 24.14 | 24.48 | 24.08 | 24.21 | 16,323,847 | +0.03(+0.11%) |
Dec 26, 2014 | 24.38 | 24.54 | 24.10 | 24.18 | 10,993,503 | -0.05(-0.19%) |
Dec 24, 2014 | 24.26 | 24.23 | 24.23 | 24.23 | 8,194,559 | +0.06(+0.25%) |
Dec 23, 2014 | 24.22 | 24.26 | 23.79 | 24.17 | 20,281,070 | -0.09(-0.38%) |
Dec 22, 2014 | 24.09 | 24.35 | 23.95 | 24.26 | 30,681,458 | +0.40(+1.67%) |
Dec 19, 2014 | 23.85 | 24.16 | 23.75 | 23.87 | 40,219,820 | +0.24(+1.01%) |
Dec 18, 2014 | 23.89 | 24.08 | 23.42 | 23.63 | 31,854,114 | +0.42(+1.80%) |
Dec 17, 2014 | 22.57 | 23.62 | 22.52 | 23.21 | 73,169,024 | +1.07(+4.84%) |
Dec 16, 2014 | 22.01 | 22.52 | 21.58 | 22.14 | 68,364,984 | -0.35(-1.54%) |
Dec 15, 2014 | 23.28 | 23.32 | 22.20 | 22.48 | 48,547,176 | -0.85(-3.65%) |
Dec 12, 2014 | 23.98 | 23.99 | 23.29 | 23.33 | 28,409,238 | -0.65(-2.70%) |
Dec 11, 2014 | 24.06 | 24.37 | 23.90 | 23.98 | 28,677,286 | -0.38(-1.56%) |
Dec 10, 2014 | 24.77 | 24.78 | 24.32 | 24.36 | 29,552,890 | -0.50(-2.00%) |
Dec 09, 2014 | 24.70 | 25.00 | 24.52 | 24.86 | 36,347,288 | +0.04(+0.16%) |
Dec 08, 2014 | 25.59 | 25.61 | 24.67 | 24.82 | 39,724,396 | -0.92(-3.59%) |
Dec 05, 2014 | 25.53 | 25.91 | 25.36 | 25.74 | 24,887,000 | +0.13(+0.51%) |
Dec 04, 2014 | 25.74 | 25.84 | 25.44 | 25.61 | 28,897,214 | -0.48(-1.86%) |
Dec 03, 2014 | 26.22 | 26.43 | 26.09 | 26.10 | 23,489,660 | +0.23(+0.90%) |
Dec 02, 2014 | 26.25 | 26.31 | 25.76 | 25.86 | 26,925,736 | -0.40(-1.51%) |
Dec 01, 2014 | 26.73 | 26.76 | 26.07 | 26.26 | 54,668,408 | -1.13(-4.13%) |
Nov 28, 2014 | 27.65 | 27.70 | 27.27 | 27.39 | 43,162,976 | -0.92(-3.24%) |
Nov 26, 2014 | 28.36 | 28.31 | 28.31 | 28.31 | 28,464,414 | +0.37(+1.31%) |
Nov 25, 2014 | 28.60 | 28.65 | 27.92 | 27.94 | 31,257,748 | +0.03(+0.12%) |
Nov 24, 2014 | 28.30 | 28.59 | 27.88 | 27.91 | 43,543,836 | -0.86(-2.98%) |
Nov 21, 2014 | 27.53 | 28.89 | 27.52 | 28.77 | 101,439,464 | +1.85(+6.86%) |
Nov 20, 2014 | 27.54 | 27.54 | 26.42 | 26.92 | 56,245,596 | +0.14(+0.51%) |
Nov 19, 2014 | 26.52 | 26.90 | 26.11 | 26.78 | 41,939,764 | +0.76(+2.92%) |
Nov 18, 2014 | 25.53 | 26.16 | 25.43 | 26.02 | 28,076,086 | +0.56(+2.21%) |
Nov 17, 2014 | 25.93 | 25.95 | 25.28 | 25.46 | 23,755,880 | -0.25(-0.97%) |
Nov 14, 2014 | 25.27 | 25.83 | 25.23 | 25.71 | 31,410,694 | -0.24(-0.93%) |
Nov 13, 2014 | 26.57 | 26.61 | 25.75 | 25.95 | 34,974,368 | -0.57(-2.15%) |
Nov 12, 2014 | 26.79 | 27.14 | 26.47 | 26.52 | 36,720,632 | +0.00(+0.00%) |
Nov 11, 2014 | 26.46 | 26.57 | 26.17 | 26.52 | 24,502,238 | -0.03(-0.12%) |
Nov 10, 2014 | 27.18 | 27.20 | 26.50 | 26.55 | 20,655,792 | -0.27(-1.00%) |
Nov 07, 2014 | 26.65 | 26.87 | 26.52 | 26.82 | 29,237,970 | +0.39(+1.49%) |
Nov 06, 2014 | 26.86 | 26.97 | 26.31 | 26.43 | 42,468,108 | -1.08(-3.93%) |
Nov 05, 2014 | 27.52 | 27.65 | 27.33 | 27.51 | 27,036,106 | -0.25(-0.90%) |
Nov 04, 2014 | 27.60 | 27.99 | 27.31 | 27.76 | 31,175,254 | +0.16(+0.57%) |
Nov 03, 2014 | 27.73 | 27.82 | 27.33 | 27.60 | 40,418,764 | -0.70(-2.47%) |
Oct 31, 2014 | 27.65 | 28.38 | 27.60 | 28.30 | 42,852,556 | +0.32(+1.15%) |
Oct 30, 2014 | 27.77 | 28.16 | 27.54 | 27.98 | 58,441,792 | +1.08(+4.01%) |
Oct 29, 2014 | 27.50 | 27.58 | 26.51 | 26.90 | 60,591,880 | -0.12(-0.46%) |
Oct 28, 2014 | 26.71 | 27.24 | 26.51 | 27.03 | 105,231,784 | +1.28(+4.98%) |
Oct 27, 2014 | 25.17 | 26.12 | 27.21 | 25.74 | 117,662,696 | -1.47(-5.39%) |
Oct 24, 2014 | 26.62 | 27.69 | 26.54 | 27.21 | 83,024,360 | +1.13(+4.34%) |
Oct 23, 2014 | 26.50 | 26.70 | 25.78 | 26.08 | 85,854,488 | -0.99(-3.65%) |
Oct 22, 2014 | 27.41 | 27.66 | 26.86 | 27.07 | 40,521,444 | -0.22(-0.82%) |
Oct 21, 2014 | 27.04 | 27.77 | 27.04 | 27.29 | 66,727,060 | -1.13(-3.96%) |
Oct 20, 2014 | 28.59 | 28.77 | 28.24 | 28.41 | 55,121,864 | -1.09(-3.70%) |
Oct 17, 2014 | 28.90 | 29.59 | 28.56 | 29.51 | 80,123,136 | +1.18(+4.16%) |
Oct 16, 2014 | 28.17 | 28.93 | 28.15 | 28.33 | 68,882,832 | -1.06(-3.61%) |
Oct 15, 2014 | 29.82 | 29.91 | 28.67 | 29.39 | 100,761,480 | -1.58(-5.11%) |
Oct 14, 2014 | 30.65 | 31.38 | 30.45 | 30.97 | 42,244,296 | +0.03(+0.11%) |
Oct 13, 2014 | 30.52 | 31.47 | 30.52 | 30.94 | 66,741,452 | +1.64(+5.61%) |
Oct 10, 2014 | 30.21 | 30.27 | 29.28 | 29.30 | 58,963,116 | -1.34(-4.38%) |
Oct 09, 2014 | 31.12 | 31.18 | 30.54 | 30.64 | 45,225,164 | -0.09(-0.30%) |
Oct 08, 2014 | 31.10 | 31.12 | 29.74 | 30.73 | 66,316,776 | +0.15(+0.49%) |
Oct 07, 2014 | 30.70 | 31.10 | 30.40 | 30.58 | 64,472,976 | +0.45(+1.50%) |
Oct 06, 2014 | 30.97 | 31.01 | 30.04 | 30.13 | 85,946,848 | +1.73(+6.11%) |
Oct 03, 2014 | 27.64 | 28.43 | 27.56 | 28.39 | 52,218,648 | +0.72(+2.60%) |
Oct 02, 2014 | 27.64 | 28.04 | 27.09 | 27.67 | 45,355,160 | +0.24(+0.88%) |
Oct 01, 2014 | 27.98 | 28.22 | 27.33 | 27.43 | 53,009,320 | -1.01(-3.54%) |
Sep 30, 2014 | 28.35 | 28.69 | 28.07 | 28.44 | 64,638,552 | -0.18(-0.62%) |
Sep 29, 2014 | 28.52 | 29.20 | 28.49 | 28.62 | 79,118,424 | -1.81(-5.96%) |
Sep 26, 2014 | 29.72 | 30.59 | 29.72 | 30.43 | 35,019,764 | +0.70(+2.36%) |
Sep 25, 2014 | 30.17 | 30.29 | 29.67 | 29.73 | 43,076,164 | -0.90(-2.95%) |
Sep 24, 2014 | 30.00 | 30.73 | 29.79 | 30.63 | 39,249,480 | +0.39(+1.28%) |
Sep 23, 2014 | 30.45 | 30.82 | 29.90 | 30.25 | 42,536,932 | -0.20(-0.65%) |
Sep 22, 2014 | 30.40 | 30.57 | 30.06 | 30.44 | 50,583,948 | -0.81(-2.60%) |
Sep 19, 2014 | 31.81 | 31.82 | 31.06 | 31.25 | 41,832,732 | -0.41(-1.28%) |
Sep 18, 2014 | 31.85 | 32.20 | 31.58 | 31.66 | 45,339,528 | -0.47(-1.47%) |
Sep 17, 2014 | 32.81 | 32.86 | 32.11 | 32.13 | 44,852,668 | -0.47(-1.45%) |
Sep 16, 2014 | 32.20 | 33.21 | 32.16 | 32.60 | 54,917,676 | +0.94(+2.98%) |
Sep 15, 2014 | 31.37 | 31.74 | 31.22 | 31.66 | 35,686,568 | +0.37(+1.17%) |
Sep 12, 2014 | 31.86 | 32.00 | 31.10 | 31.29 | 76,934,808 | -1.41(-4.30%) |
Sep 11, 2014 | 32.71 | 33.04 | 32.59 | 32.70 | 28,595,284 | +0.10(+0.32%) |
Sep 10, 2014 | 32.70 | 32.71 | 32.19 | 32.60 | 39,869,964 | -0.32(-0.97%) |
Sep 09, 2014 | 33.38 | 33.58 | 32.74 | 32.92 | 53,830,100 | -0.74(-2.20%) |
Sep 08, 2014 | 35.01 | 35.01 | 33.60 | 33.66 | 50,854,664 | -1.14(-3.27%) |
Sep 05, 2014 | 34.89 | 34.93 | 34.44 | 34.80 | 30,330,478 | +0.04(+0.11%) |
Sep 04, 2014 | 35.04 | 35.37 | 34.67 | 34.76 | 32,683,710 | -0.59(-1.67%) |
Sep 03, 2014 | 35.56 | 35.71 | 35.10 | 35.35 | 29,108,888 | +0.07(+0.19%) |
Sep 02, 2014 | 34.77 | 35.48 | 34.63 | 35.28 | 30,952,548 | +0.13(+0.37%) |
Aug 29, 2014 | 34.76 | 35.15 | 35.15 | 35.15 | 31,308,824 | +0.62(+1.78%) |
Aug 28, 2014 | 34.64 | 34.76 | 34.27 | 34.53 | 32,662,468 | -0.27(-0.79%) |
Aug 27, 2014 | 34.21 | 34.91 | 34.10 | 34.81 | 43,572,644 | +0.79(+2.31%) |
Aug 26, 2014 | 33.83 | 34.07 | 33.61 | 34.02 | 32,549,474 | +0.56(+1.66%) |
Aug 25, 2014 | 33.23 | 33.57 | 33.11 | 33.47 | 18,889,850 | +0.47(+1.43%) |
Aug 22, 2014 | 33.26 | 33.26 | 32.81 | 33.00 | 21,011,134 | -0.41(-1.23%) |
Aug 21, 2014 | 33.64 | 33.64 | 33.35 | 33.41 | 18,232,788 | +0.00(+0.00%) |
Aug 20, 2014 | 33.28 | 33.65 | 33.15 | 33.41 | 20,698,276 | +0.04(+0.12%) |
Aug 19, 2014 | 32.75 | 33.46 | 32.71 | 33.37 | 23,949,228 | +0.58(+1.76%) |
Aug 18, 2014 | 32.73 | 32.89 | 32.45 | 32.79 | 23,200,412 | +0.45(+1.38%) |
Aug 15, 2014 | 32.11 | 32.44 | 31.80 | 32.35 | 33,017,982 | +0.66(+2.09%) |
Aug 14, 2014 | 31.61 | 31.86 | 31.51 | 31.69 | 23,067,654 | +0.19(+0.60%) |
Aug 13, 2014 | 32.22 | 32.22 | 31.14 | 31.50 | 76,333,408 | -0.46(-1.45%) |
Aug 12, 2014 | 31.84 | 32.11 | 31.78 | 31.96 | 23,817,998 | -0.12(-0.39%) |
Aug 11, 2014 | 31.71 | 32.09 | 31.61 | 32.09 | 26,795,066 | +0.67(+2.15%) |
Aug 08, 2014 | 31.20 | 31.39 | 31.01 | 31.41 | 23,686,966 | -0.09(-0.29%) |
Aug 07, 2014 | 32.05 | 32.07 | 30.99 | 31.50 | 26,733,938 | -0.41(-1.27%) |
Aug 06, 2014 | 31.68 | 32.07 | 31.43 | 31.91 | 30,403,026 | +0.22(+0.70%) |
Aug 05, 2014 | 31.96 | 32.24 | 31.56 | 31.69 | 28,649,428 | -0.46(-1.43%) |
Aug 04, 2014 | 32.15 | 32.22 | 31.67 | 32.14 | 17,690,372 | +0.24(+0.74%) |
Aug 01, 2014 | 31.73 | 32.05 | 31.42 | 31.91 | 20,972,192 | +0.16(+0.52%) |
Jul 31, 2014 | 31.94 | 32.12 | 31.50 | 31.75 | 32,280,568 | -0.93(-2.84%) |
Jul 30, 2014 | 32.89 | 33.02 | 32.35 | 32.67 | 24,163,318 | -0.39(-1.19%) |
Jul 29, 2014 | 33.28 | 33.57 | 32.98 | 33.07 | 18,392,210 | -0.39(-1.17%) |
Jul 28, 2014 | 33.48 | 33.53 | 33.21 | 33.46 | 15,504,892 | +0.04(+0.12%) |
Jul 25, 2014 | 33.50 | 33.59 | 33.34 | 33.42 | 11,416,766 | -0.27(-0.80%) |
Jul 24, 2014 | 33.45 | 33.74 | 33.35 | 33.69 | 16,855,008 | +0.32(+0.96%) |
Jul 23, 2014 | 33.42 | 33.55 | 33.21 | 33.37 | 21,279,226 | -0.46(-1.35%) |
Jul 22, 2014 | 33.65 | 33.93 | 33.47 | 33.83 | 21,923,482 | +0.39(+1.17%) |
Jul 21, 2014 | 33.02 | 33.52 | 32.85 | 33.43 | 35,610,248 | +0.51(+1.55%) |
Jul 18, 2014 | 32.86 | 33.19 | 32.64 | 32.92 | 46,903,504 | +1.07(+3.35%) |
Jul 17, 2014 | 32.19 | 32.40 | 31.69 | 31.86 | 31,830,534 | -0.55(-1.70%) |
Jul 16, 2014 | 32.75 | 32.86 | 32.27 | 32.41 | 17,255,214 | -0.14(-0.42%) |
Jul 15, 2014 | 32.57 | 32.66 | 32.31 | 32.54 | 16,966,530 | -0.05(-0.16%) |
Jul 14, 2014 | 32.24 | 32.67 | 32.24 | 32.60 | 31,536,526 | +0.65(+2.05%) |
Jul 11, 2014 | 31.70 | 32.07 | 31.27 | 31.94 | 21,616,470 | +0.14(+0.45%) |
Jul 10, 2014 | 31.58 | 31.86 | 31.35 | 31.80 | 21,000,640 | +0.08(+0.25%) |
Jul 09, 2014 | 31.42 | 31.96 | 31.40 | 31.72 | 23,510,780 | +0.46(+1.49%) |
Jul 08, 2014 | 31.55 | 31.57 | 31.25 | 31.25 | 17,844,586 | -0.10(-0.31%) |
Jul 07, 2014 | 31.42 | 31.46 | 31.20 | 31.35 | 16,960,926 | +0.04(+0.13%) |
Jul 03, 2014 | 30.74 | 31.31 | 31.31 | 31.31 | 11,334,249 | +0.34(+1.10%) |
Jul 02, 2014 | 31.22 | 31.27 | 30.84 | 30.97 | 21,565,238 | -0.37(-1.17%) |
Jul 01, 2014 | 31.38 | 31.70 | 31.18 | 31.34 | 14,268,131 | +0.07(+0.21%) |
Jun 30, 2014 | 31.42 | 31.43 | 31.05 | 31.27 | 16,487,471 | -0.22(-0.69%) |
Jun 27, 2014 | 31.50 | 31.65 | 31.16 | 31.49 | 14,655,780 | -0.11(-0.35%) |
Jun 26, 2014 | 31.51 | 31.73 | 31.31 | 31.60 | 16,373,515 | +0.07(+0.21%) |
Jun 25, 2014 | 31.93 | 32.01 | 31.25 | 31.54 | 23,665,114 | -0.08(-0.26%) |
Jun 24, 2014 | 31.66 | 32.15 | 31.53 | 31.62 | 31,527,728 | -0.15(-0.46%) |
Jun 23, 2014 | 31.86 | 31.86 | 31.60 | 31.77 | 18,662,638 | -0.04(-0.12%) |
Jun 20, 2014 | 31.72 | 31.84 | 31.57 | 31.81 | 27,519,580 | +0.06(+0.20%) |
Jun 19, 2014 | 31.97 | 32.13 | 31.57 | 31.74 | 21,170,332 | -0.33(-1.04%) |
Jun 18, 2014 | 31.27 | 32.09 | 31.15 | 32.08 | 29,430,828 | +0.67(+2.15%) |
Jun 17, 2014 | 31.39 | 31.43 | 31.09 | 31.40 | 22,256,520 | -0.27(-0.85%) |
Jun 16, 2014 | 31.83 | 31.85 | 31.61 | 31.67 | 13,487,298 | -0.19(-0.58%) |
Jun 13, 2014 | 31.73 | 31.91 | 31.65 | 31.86 | 21,095,444 | +0.20(+0.63%) |
Jun 12, 2014 | 32.00 | 32.04 | 31.48 | 31.66 | 13,467,890 | -0.26(-0.80%) |
Jun 11, 2014 | 32.04 | 32.10 | 31.81 | 31.91 | 22,869,498 | +0.18(+0.57%) |
Jun 10, 2014 | 31.49 | 31.80 | 31.39 | 31.73 | 22,161,574 | +1.05(+3.41%) |
Jun 06, 2014 | 30.66 | 30.69 | 30.47 | 30.69 | 35,690,160 | +0.99(+3.35%) |
Jun 05, 2014 | 29.85 | 29.94 | 29.58 | 29.69 | 26,160,158 | +0.23(+0.78%) |
Jun 04, 2014 | 29.71 | 29.71 | 29.39 | 29.46 | 16,608,416 | -0.24(-0.82%) |
Jun 03, 2014 | 29.62 | 29.84 | 29.51 | 29.71 | 19,141,572 | +0.19(+0.63%) |