Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.63 | 15,987,139 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,629,888 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.48 | 11,690,016 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.86 | 29.36 | 29.51 | 17,481,540 | -0.02(-0.08%) |
Mar 25, 2015 | 29.93 | 29.96 | 29.53 | 29.54 | 12,920,294 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,062,478 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.81 | 30.49 | 30.49 | 14,666,020 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.76 | 30.46 | 30.72 | 25,018,120 | +0.17(+0.57%) |
Mar 19, 2015 | 30.38 | 30.64 | 30.26 | 30.54 | 14,243,832 | +0.12(+0.39%) |
Mar 18, 2015 | 30.16 | 30.50 | 29.85 | 30.42 | 24,063,882 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,278,033 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.50 | 30.19 | 30.49 | 14,196,810 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.81 | 30.07 | 14,431,778 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,698,996 | +0.51(+1.72%) |
Mar 11, 2015 | 29.71 | 30.13 | 29.65 | 29.85 | 16,693,232 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.85 | 29.36 | 29.67 | 25,706,966 | -0.09(-0.29%) |
Mar 09, 2015 | 29.67 | 29.88 | 29.49 | 29.76 | 29,077,404 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.87 | 17,561,328 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.64 | 29.44 | 29.48 | 8,446,221 | +0.03(+0.11%) |
Mar 04, 2015 | 29.49 | 29.63 | 29.23 | 29.45 | 16,249,707 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.63 | 29.23 | 29.63 | 12,794,431 | +0.15(+0.51%) |
Mar 02, 2015 | 29.24 | 29.56 | 29.28 | 29.48 | 14,331,624 | +0.24(+0.80%) |
Feb 27, 2015 | 29.30 | 29.35 | 29.09 | 29.24 | 13,384,105 | -0.20(-0.67%) |
Feb 26, 2015 | 29.63 | 29.89 | 29.40 | 29.44 | 13,661,848 | -0.24(-0.79%) |
Feb 25, 2015 | 29.62 | 29.75 | 29.52 | 29.67 | 14,234,726 | +0.09(+0.29%) |
Feb 24, 2015 | 29.49 | 29.71 | 29.45 | 29.59 | 10,923,510 | +0.05(+0.16%) |
Feb 23, 2015 | 29.49 | 29.60 | 29.26 | 29.54 | 13,997,119 | +0.03(+0.11%) |
Feb 20, 2015 | 29.38 | 29.56 | 29.13 | 29.51 | 11,923,259 | +0.11(+0.37%) |
Feb 19, 2015 | 29.02 | 29.48 | 28.98 | 29.40 | 15,025,598 | +0.25(+0.86%) |
Feb 18, 2015 | 29.20 | 29.37 | 29.10 | 29.15 | 10,861,124 | -0.04(-0.13%) |
Feb 17, 2015 | 29.16 | 29.36 | 29.04 | 29.19 | 16,772,669 | -0.30(-1.01%) |
Feb 13, 2015 | 29.73 | 29.49 | 29.49 | 29.49 | 18,750,560 | -0.31(-1.05%) |
Feb 12, 2015 | 29.67 | 29.92 | 29.57 | 29.80 | 19,822,136 | +0.27(+0.93%) |
Feb 11, 2015 | 29.40 | 29.67 | 29.22 | 29.52 | 28,847,536 | +0.12(+0.40%) |
Feb 10, 2015 | 29.22 | 29.43 | 28.53 | 29.41 | 41,271,156 | +1.19(+4.22%) |
Feb 09, 2015 | 28.05 | 28.29 | 27.83 | 28.22 | 18,879,064 | +0.00(+0.00%) |
Feb 06, 2015 | 28.42 | 28.64 | 28.15 | 28.22 | 20,822,760 | -0.20(-0.69%) |
Feb 05, 2015 | 28.44 | 28.69 | 28.22 | 28.41 | 26,587,958 | +0.33(+1.17%) |
Feb 04, 2015 | 27.64 | 28.20 | 27.20 | 28.08 | 62,895,208 | +1.45(+5.44%) |
Feb 03, 2015 | 26.26 | 26.81 | 26.21 | 26.63 | 33,413,336 | +0.68(+2.63%) |
Feb 02, 2015 | 25.61 | 25.98 | 25.43 | 25.95 | 23,470,996 | +0.38(+1.50%) |
Jan 30, 2015 | 25.77 | 25.98 | 25.57 | 25.57 | 24,453,998 | -0.42(-1.63%) |
Jan 29, 2015 | 25.79 | 26.13 | 25.36 | 25.99 | 20,182,978 | +0.25(+0.97%) |
Jan 28, 2015 | 26.26 | 26.31 | 25.67 | 25.74 | 21,607,594 | -0.45(-1.74%) |
Jan 27, 2015 | 26.18 | 26.41 | 25.98 | 26.19 | 18,874,362 | -0.22(-0.83%) |
Jan 26, 2015 | 26.42 | 26.68 | 26.34 | 26.41 | 13,810,848 | -0.04(-0.15%) |
Jan 23, 2015 | 26.57 | 26.79 | 26.42 | 26.45 | 17,849,696 | -0.05(-0.21%) |
Jan 22, 2015 | 26.77 | 26.79 | 26.11 | 26.51 | 18,195,290 | -0.05(-0.21%) |
Jan 21, 2015 | 26.51 | 26.74 | 26.27 | 26.56 | 18,308,406 | -0.03(-0.12%) |
Jan 20, 2015 | 26.57 | 26.66 | 26.14 | 26.59 | 15,276,785 | +0.20(+0.74%) |
Jan 16, 2015 | 26.11 | 26.48 | 26.08 | 26.40 | 22,684,964 | +0.20(+0.75%) |
Jan 15, 2015 | 27.26 | 27.33 | 26.16 | 26.20 | 24,798,184 | -0.68(-2.54%) |
Jan 14, 2015 | 26.93 | 27.10 | 26.33 | 26.88 | 34,666,336 | -0.74(-2.70%) |
Jan 13, 2015 | 28.28 | 28.53 | 27.18 | 27.63 | 27,932,420 | -0.46(-1.65%) |
Jan 12, 2015 | 28.07 | 28.17 | 27.80 | 28.09 | 13,508,146 | +0.20(+0.70%) |
Jan 09, 2015 | 28.38 | 28.51 | 27.75 | 27.89 | 18,743,274 | -0.48(-1.69%) |
Jan 08, 2015 | 28.26 | 28.57 | 28.06 | 28.37 | 19,289,756 | +0.28(+1.00%) |
Jan 07, 2015 | 27.61 | 28.18 | 27.46 | 28.09 | 24,645,770 | +0.78(+2.84%) |
Jan 06, 2015 | 26.97 | 27.60 | 26.72 | 27.31 | 22,643,406 | +0.41(+1.51%) |
Jan 05, 2015 | 27.42 | 27.63 | 26.70 | 26.91 | 20,557,386 | -0.40(-1.46%) |
Jan 02, 2015 | 27.64 | 27.68 | 26.97 | 27.31 | 12,448,283 | -0.05(-0.20%) |
Dec 31, 2014 | 27.62 | 27.36 | 27.36 | 27.36 | 15,667,294 | -0.14(-0.51%) |
Dec 30, 2014 | 27.09 | 27.59 | 26.97 | 27.50 | 19,095,646 | +0.38(+1.42%) |
Dec 29, 2014 | 26.55 | 27.30 | 26.48 | 27.12 | 21,246,684 | +0.68(+2.58%) |
Dec 26, 2014 | 26.30 | 26.53 | 26.22 | 26.44 | 8,514,185 | +0.24(+0.90%) |
Dec 24, 2014 | 26.28 | 26.20 | 26.20 | 26.20 | 5,736,309 | -0.10(-0.39%) |
Dec 23, 2014 | 26.24 | 26.41 | 26.16 | 26.30 | 10,805,782 | +0.26(+0.99%) |
Dec 22, 2014 | 25.57 | 26.11 | 25.57 | 26.05 | 16,894,422 | +0.33(+1.28%) |
Dec 19, 2014 | 24.89 | 25.81 | 24.89 | 25.72 | 24,229,958 | +0.83(+3.34%) |
Dec 18, 2014 | 24.80 | 24.89 | 24.43 | 24.89 | 17,993,716 | +0.47(+1.93%) |
Dec 17, 2014 | 24.15 | 24.53 | 24.02 | 24.41 | 16,871,750 | +0.33(+1.37%) |
Dec 16, 2014 | 24.00 | 24.34 | 23.75 | 24.09 | 30,992,642 | -0.21(-0.87%) |
Dec 15, 2014 | 24.85 | 24.90 | 24.28 | 24.30 | 20,473,096 | -0.45(-1.81%) |
Dec 12, 2014 | 25.03 | 25.20 | 24.74 | 24.74 | 14,339,679 | -0.49(-1.93%) |
Dec 11, 2014 | 25.19 | 25.62 | 25.07 | 25.23 | 16,914,010 | +0.17(+0.69%) |
Dec 10, 2014 | 25.65 | 25.75 | 24.98 | 25.06 | 14,776,871 | -0.66(-2.56%) |
Dec 09, 2014 | 25.30 | 25.76 | 25.21 | 25.72 | 14,202,802 | +0.10(+0.40%) |
Dec 08, 2014 | 26.27 | 26.30 | 25.56 | 25.61 | 20,573,312 | -0.74(-2.82%) |
Dec 05, 2014 | 25.81 | 26.48 | 25.77 | 26.36 | 22,823,950 | +0.65(+2.54%) |
Dec 04, 2014 | 26.15 | 26.16 | 25.66 | 25.71 | 15,043,010 | -0.43(-1.64%) |
Dec 03, 2014 | 25.92 | 26.24 | 25.91 | 26.13 | 14,990,888 | +0.30(+1.14%) |
Dec 02, 2014 | 25.67 | 26.12 | 25.63 | 25.84 | 19,033,516 | +0.25(+0.97%) |
Dec 01, 2014 | 25.88 | 26.00 | 25.53 | 25.59 | 18,411,804 | -0.38(-1.47%) |
Nov 28, 2014 | 25.17 | 26.06 | 25.04 | 25.97 | 18,072,746 | +1.06(+4.24%) |
Nov 26, 2014 | 25.07 | 24.91 | 24.91 | 24.91 | 9,544,321 | -0.12(-0.50%) |
Nov 25, 2014 | 25.05 | 25.15 | 24.84 | 25.04 | 11,931,871 | +0.03(+0.12%) |
Nov 24, 2014 | 25.05 | 25.13 | 24.68 | 25.01 | 17,134,634 | +0.05(+0.19%) |
Nov 21, 2014 | 25.28 | 25.29 | 24.83 | 24.96 | 11,028,103 | +0.00(+0.00%) |
Nov 20, 2014 | 24.83 | 25.06 | 24.70 | 24.96 | 10,365,393 | -0.02(-0.06%) |
Nov 19, 2014 | 25.02 | 25.10 | 24.81 | 24.98 | 10,671,393 | -0.09(-0.37%) |
Nov 18, 2014 | 25.18 | 25.24 | 24.76 | 25.07 | 12,571,285 | -0.03(-0.12%) |
Nov 17, 2014 | 24.86 | 25.24 | 24.78 | 25.10 | 15,315,754 | +0.40(+1.64%) |
Nov 14, 2014 | 24.59 | 24.87 | 24.46 | 24.70 | 10,940,018 | +0.11(+0.44%) |
Nov 13, 2014 | 24.48 | 24.78 | 24.44 | 24.59 | 10,753,120 | +0.18(+0.73%) |
Nov 12, 2014 | 24.32 | 24.51 | 24.17 | 24.41 | 9,597,559 | +0.05(+0.22%) |
Nov 11, 2014 | 24.11 | 24.39 | 24.08 | 24.35 | 9,644,432 | +0.18(+0.74%) |
Nov 10, 2014 | 24.34 | 24.47 | 23.94 | 24.18 | 13,200,403 | -0.37(-1.49%) |
Nov 07, 2014 | 24.32 | 24.66 | 24.27 | 24.54 | 12,963,796 | +0.17(+0.70%) |
Nov 06, 2014 | 23.85 | 24.44 | 23.81 | 24.37 | 16,385,668 | +0.50(+2.08%) |
Nov 05, 2014 | 24.20 | 24.22 | 23.74 | 23.87 | 14,300,305 | -0.07(-0.29%) |
Nov 04, 2014 | 24.11 | 24.32 | 23.83 | 23.94 | 15,521,296 | -0.28(-1.15%) |
Nov 03, 2014 | 24.35 | 24.44 | 23.92 | 24.22 | 12,766,495 | -0.17(-0.70%) |
Oct 31, 2014 | 24.20 | 24.56 | 24.04 | 24.39 | 20,002,540 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,967,699 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.86 | 14,981,326 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.25 | 23.41 | 24.21 | 33,558,996 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,463,843 | +0.03(+0.13%) |
Oct 24, 2014 | 24.11 | 24.30 | 23.29 | 23.34 | 39,021,524 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.93 | 24.03 | 32,748,376 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.47 | 23.75 | 24.32 | 22,971,094 | +0.37(+1.52%) |
Oct 21, 2014 | 23.69 | 24.14 | 23.55 | 23.96 | 16,188,949 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,061,385 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.43 | 23.49 | 23,608,020 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,459,408 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.06 | 38,131,284 | -0.33(-1.39%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,659,968 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,816,492 | -0.39(-1.65%) |
Oct 10, 2014 | 23.52 | 24.04 | 23.44 | 23.53 | 26,383,470 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.93 | 24.11 | 29,733,114 | -0.89(-3.57%) |
Oct 08, 2014 | 24.73 | 25.03 | 23.92 | 25.00 | 36,439,804 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,030,570 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.92 | 26.22 | 11,707,881 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,859,254 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,767,516 | +0.54(+2.12%) |
Oct 01, 2014 | 24.84 | 25.66 | 24.63 | 25.24 | 40,082,968 | +0.43(+1.72%) |
Sep 30, 2014 | 25.05 | 25.28 | 24.60 | 24.81 | 31,911,730 | -0.22(-0.87%) |
Sep 29, 2014 | 25.61 | 25.76 | 24.84 | 25.03 | 25,365,910 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.87 | 25.59 | 25.77 | 12,122,816 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.50 | 25.54 | 15,844,190 | -0.61(-2.32%) |
Sep 24, 2014 | 25.89 | 26.16 | 25.65 | 26.14 | 13,728,409 | +0.33(+1.29%) |
Sep 23, 2014 | 25.82 | 26.09 | 25.74 | 25.81 | 11,238,818 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,391,446 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.23 | 26.37 | 18,692,682 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.58 | 26.36 | 26.44 | 11,494,642 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,259,968 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.37 | 25.99 | 26.19 | 14,266,583 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.75 | 26.13 | 16,103,424 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,260,007 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.75 | 26.11 | 13,115,818 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,478,772 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.64 | 25.69 | 15,268,101 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.75 | 25.82 | 28,474,204 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.65 | 26.36 | 26.63 | 17,753,096 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.88 | 26.52 | 26.67 | 12,421,908 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,096,809 | -0.25(-0.95%) |
Sep 02, 2014 | 26.86 | 27.06 | 26.66 | 26.80 | 10,160,084 | +0.00(+0.00%) |
Aug 29, 2014 | 26.75 | 26.80 | 26.80 | 26.80 | 7,205,078 | +0.09(+0.35%) |
Aug 28, 2014 | 26.56 | 26.76 | 26.35 | 26.71 | 7,754,237 | -0.02(-0.09%) |
Aug 27, 2014 | 26.89 | 26.90 | 26.63 | 26.73 | 9,242,879 | -0.11(-0.40%) |
Aug 26, 2014 | 26.77 | 26.95 | 26.67 | 26.84 | 9,784,304 | +0.14(+0.52%) |
Aug 25, 2014 | 26.51 | 26.75 | 26.42 | 26.70 | 12,396,092 | +0.33(+1.26%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.30 | 26.37 | 11,252,573 | -0.28(-1.04%) |
Aug 21, 2014 | 26.66 | 26.75 | 26.54 | 26.65 | 8,559,079 | +0.05(+0.20%) |
Aug 20, 2014 | 26.56 | 26.74 | 26.41 | 26.59 | 11,819,413 | -0.03(-0.12%) |
Aug 19, 2014 | 26.72 | 26.76 | 26.44 | 26.62 | 13,533,329 | +0.13(+0.49%) |
Aug 18, 2014 | 26.25 | 26.52 | 26.21 | 26.49 | 13,409,015 | +0.43(+1.65%) |
Aug 15, 2014 | 26.22 | 26.31 | 25.81 | 26.06 | 18,378,554 | -0.08(-0.32%) |
Aug 14, 2014 | 26.04 | 26.15 | 25.58 | 26.15 | 12,928,423 | +0.00(+0.00%) |
Aug 13, 2014 | 26.13 | 26.15 | 26.02 | 26.15 | 9,292,292 | +0.19(+0.74%) |
Aug 12, 2014 | 25.99 | 26.29 | 25.84 | 25.95 | 13,380,036 | -0.08(-0.30%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.73 | 26.03 | 14,119,685 | +0.21(+0.81%) |
Aug 08, 2014 | 25.48 | 25.83 | 25.48 | 25.82 | 12,901,542 | +0.32(+1.27%) |
Aug 07, 2014 | 25.84 | 25.90 | 25.26 | 25.50 | 17,563,396 | -0.22(-0.87%) |
Aug 06, 2014 | 25.59 | 25.93 | 25.59 | 25.72 | 11,316,314 | +0.03(+0.12%) |
Aug 05, 2014 | 25.85 | 26.03 | 25.53 | 25.69 | 14,245,956 | -0.19(-0.74%) |
Aug 04, 2014 | 26.00 | 26.20 | 25.80 | 25.88 | 14,779,454 | +0.13(+0.51%) |
Aug 01, 2014 | 26.02 | 26.18 | 25.64 | 25.75 | 19,924,202 | -0.29(-1.12%) |
Jul 31, 2014 | 26.30 | 26.37 | 26.01 | 26.05 | 17,321,296 | -0.38(-1.43%) |
Jul 30, 2014 | 26.57 | 26.69 | 26.19 | 26.42 | 24,595,520 | -0.11(-0.41%) |
Jul 29, 2014 | 26.96 | 27.11 | 26.51 | 26.53 | 21,498,744 | -0.35(-1.29%) |
Jul 28, 2014 | 26.98 | 27.02 | 26.78 | 26.88 | 19,546,928 | -0.13(-0.48%) |
Jul 25, 2014 | 27.03 | 27.18 | 26.61 | 27.01 | 37,056,168 | -0.52(-1.87%) |
Jul 24, 2014 | 28.24 | 28.38 | 27.20 | 27.52 | 46,348,164 | -1.29(-4.46%) |
Jul 23, 2014 | 29.10 | 29.20 | 28.81 | 28.81 | 17,872,600 | -0.27(-0.93%) |
Jul 22, 2014 | 28.93 | 29.19 | 28.90 | 29.08 | 12,510,766 | +0.25(+0.88%) |
Jul 21, 2014 | 28.79 | 28.90 | 28.53 | 28.83 | 8,602,765 | +0.02(+0.05%) |
Jul 18, 2014 | 28.76 | 28.82 | 28.54 | 28.81 | 11,351,594 | +0.24(+0.84%) |
Jul 17, 2014 | 28.73 | 29.01 | 28.50 | 28.57 | 14,258,460 | -0.29(-1.01%) |
Jul 16, 2014 | 29.09 | 29.19 | 28.85 | 28.86 | 14,191,774 | -0.08(-0.27%) |
Jul 15, 2014 | 28.96 | 29.23 | 28.83 | 28.94 | 11,186,782 | -0.09(-0.32%) |
Jul 14, 2014 | 29.34 | 29.36 | 28.93 | 29.03 | 12,046,447 | -0.19(-0.66%) |
Jul 11, 2014 | 29.05 | 29.27 | 28.95 | 29.23 | 8,055,264 | +0.15(+0.53%) |
Jul 10, 2014 | 28.86 | 29.19 | 28.76 | 29.07 | 12,832,713 | -0.17(-0.58%) |
Jul 09, 2014 | 29.00 | 29.36 | 28.98 | 29.24 | 15,123,610 | +0.30(+1.04%) |
Jul 08, 2014 | 28.81 | 29.09 | 28.65 | 28.94 | 15,276,167 | +0.11(+0.37%) |
Jul 07, 2014 | 29.19 | 29.19 | 28.62 | 28.83 | 14,427,270 | -0.23(-0.79%) |
Jul 03, 2014 | 29.23 | 29.06 | 29.06 | 29.06 | 8,756,805 | +0.00(+0.00%) |
Jul 02, 2014 | 28.88 | 29.38 | 28.78 | 29.06 | 22,835,542 | +0.12(+0.40%) |
Jul 01, 2014 | 27.92 | 28.99 | 27.92 | 28.95 | 30,271,518 | +0.99(+3.55%) |
Jun 30, 2014 | 28.18 | 28.42 | 27.71 | 27.95 | 27,085,624 | -0.25(-0.87%) |
Jun 27, 2014 | 28.29 | 28.52 | 28.20 | 28.20 | 33,019,792 | -0.22(-0.76%) |
Jun 26, 2014 | 28.41 | 28.47 | 28.04 | 28.42 | 14,884,399 | -0.15(-0.51%) |
Jun 25, 2014 | 28.08 | 28.63 | 28.07 | 28.56 | 15,770,132 | +0.39(+1.39%) |
Jun 24, 2014 | 28.20 | 28.55 | 28.09 | 28.17 | 19,518,642 | -0.07(-0.25%) |
Jun 23, 2014 | 27.89 | 28.34 | 27.87 | 28.24 | 14,987,598 | +0.35(+1.24%) |
Jun 20, 2014 | 28.15 | 28.17 | 27.80 | 27.89 | 18,203,484 | -0.12(-0.41%) |
Jun 19, 2014 | 27.99 | 28.22 | 27.88 | 28.01 | 14,630,371 | +0.05(+0.19%) |
Jun 18, 2014 | 28.00 | 28.09 | 27.67 | 27.95 | 21,184,914 | -0.05(-0.16%) |
Jun 17, 2014 | 27.62 | 28.02 | 27.43 | 28.00 | 17,155,486 | +0.23(+0.83%) |
Jun 16, 2014 | 27.33 | 27.86 | 27.33 | 27.77 | 16,062,962 | +0.33(+1.21%) |
Jun 13, 2014 | 27.25 | 27.55 | 27.25 | 27.44 | 15,643,358 | +0.08(+0.31%) |
Jun 12, 2014 | 27.72 | 27.94 | 27.33 | 27.35 | 21,818,244 | -0.46(-1.66%) |
Jun 11, 2014 | 27.90 | 27.95 | 27.66 | 27.82 | 11,512,798 | -0.22(-0.77%) |
Jun 10, 2014 | 27.94 | 28.26 | 27.86 | 28.03 | 10,954,753 | -0.12(-0.41%) |
Jun 06, 2014 | 27.78 | 28.30 | 27.53 | 28.15 | 22,909,458 | +0.45(+1.61%) |
Jun 05, 2014 | 28.23 | 28.29 | 27.62 | 27.70 | 32,821,958 | -0.19(-0.68%) |
Jun 04, 2014 | 27.11 | 28.17 | 27.00 | 27.89 | 43,280,064 | +0.96(+3.57%) |
Jun 03, 2014 | 26.82 | 27.26 | 26.54 | 26.93 | 22,296,110 | +0.31(+1.15%) |
Jun 02, 2014 | 26.38 | 26.65 | 26.19 | 26.62 | 15,110,959 | +0.21(+0.81%) |
May 30, 2014 | 26.20 | 26.46 | 26.12 | 26.41 | 18,555,578 | +0.10(+0.38%) |
May 29, 2014 | 26.43 | 26.46 | 26.16 | 26.31 | 14,226,348 | -0.11(-0.41%) |
May 28, 2014 | 26.04 | 26.44 | 25.94 | 26.42 | 16,419,834 | +0.50(+1.92%) |
May 27, 2014 | 25.91 | 25.95 | 25.79 | 25.92 | 11,252,474 | +0.24(+0.92%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 10,824,494 | +0.14(+0.55%) |
May 22, 2014 | 25.50 | 25.74 | 25.44 | 25.54 | 8,304,654 | -0.01(-0.04%) |
May 21, 2014 | 25.32 | 25.68 | 25.28 | 25.55 | 16,177,045 | +0.30(+1.18%) |
May 20, 2014 | 26.09 | 26.20 | 25.17 | 25.26 | 32,500,492 | -0.90(-3.45%) |
May 19, 2014 | 25.84 | 26.23 | 25.81 | 26.16 | 11,757,128 | +0.19(+0.74%) |
May 16, 2014 | 25.78 | 26.46 | 25.58 | 25.97 | 28,134,064 | -0.27(-1.05%) |
May 15, 2014 | 26.43 | 26.54 | 25.84 | 26.24 | 23,661,106 | -0.44(-1.66%) |
May 14, 2014 | 26.81 | 26.81 | 26.58 | 26.69 | 13,741,944 | -0.16(-0.60%) |
May 13, 2014 | 26.61 | 26.88 | 26.43 | 26.85 | 11,735,828 | +0.25(+0.95%) |
May 12, 2014 | 26.26 | 26.69 | 26.26 | 26.59 | 12,360,759 | +0.45(+1.72%) |
May 09, 2014 | 26.58 | 26.65 | 26.08 | 26.14 | 22,001,578 | -0.47(-1.78%) |
May 08, 2014 | 26.72 | 27.06 | 26.52 | 26.62 | 13,385,455 | -0.17(-0.63%) |
May 07, 2014 | 26.70 | 26.81 | 26.43 | 26.78 | 12,083,438 | +0.24(+0.92%) |
May 06, 2014 | 26.78 | 26.84 | 26.54 | 26.54 | 13,073,461 | +0.00(+0.00%) |
May 05, 2014 | 26.61 | 26.65 | 26.45 | 26.54 | 10,946,680 | -0.17(-0.63%) |
May 02, 2014 | 26.75 | 26.98 | 26.62 | 26.71 | 14,923,086 | +0.05(+0.20%) |
May 01, 2014 | 26.48 | 27.04 | 26.38 | 26.65 | 25,561,220 | +0.32(+1.22%) |
Apr 30, 2014 | 25.84 | 26.38 | 25.84 | 26.33 | 18,150,136 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.04 | 25.68 | 25.96 | 15,826,700 | +0.18(+0.68%) |
Apr 28, 2014 | 25.91 | 25.92 | 25.60 | 25.78 | 26,316,368 | +0.03(+0.12%) |
Apr 25, 2014 | 25.62 | 26.03 | 25.62 | 25.75 | 20,992,464 | -0.34(-1.32%) |
Apr 24, 2014 | 27.11 | 27.27 | 25.60 | 26.10 | 43,553,940 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.43 | 26.05 | 26.27 | 21,027,910 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.30 | 25.97 | 26.14 | 16,041,386 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,942,825 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,171,863 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.94 | 23,711,868 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,626,792 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.55 | 24.86 | 24,513,722 | +0.47(+1.94%) |
Apr 11, 2014 | 25.20 | 25.27 | 24.21 | 24.39 | 59,922,480 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.01 | 25.43 | 25.43 | 44,836,056 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,041,960 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.85 | 26.37 | 26,411,148 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.52 | 25.83 | 26.05 | 31,851,130 | -0.53(-2.01%) |
Apr 04, 2014 | 27.17 | 27.27 | 26.46 | 26.59 | 26,669,890 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.11 | 26.52 | 27.07 | 26,785,322 | +0.43(+1.61%) |
Apr 02, 2014 | 26.46 | 26.77 | 26.26 | 26.64 | 54,651,200 | +0.41(+1.57%) |