Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.61 | 45.98 | 45.01 | 45.21 | 3,160,193 | -0.40(-0.88%) |
Apr 29, 2015 | 46.37 | 46.43 | 45.18 | 45.61 | 3,251,915 | -0.95(-2.03%) |
Apr 28, 2015 | 46.71 | 47.11 | 46.30 | 46.56 | 2,604,250 | -0.29(-0.63%) |
Apr 27, 2015 | 47.74 | 47.82 | 46.84 | 46.85 | 2,321,061 | -0.87(-1.83%) |
Apr 24, 2015 | 47.72 | 48.00 | 47.65 | 47.72 | 1,806,199 | -0.06(-0.12%) |
Apr 23, 2015 | 47.27 | 48.03 | 47.21 | 47.78 | 1,840,593 | +0.28(+0.58%) |
Apr 22, 2015 | 47.32 | 47.62 | 47.00 | 47.51 | 2,618,520 | +0.13(+0.28%) |
Apr 21, 2015 | 47.27 | 47.54 | 46.94 | 47.37 | 2,567,452 | +0.61(+1.31%) |
Apr 20, 2015 | 46.24 | 46.89 | 45.94 | 46.76 | 2,283,517 | +0.86(+1.88%) |
Apr 17, 2015 | 46.92 | 47.05 | 45.71 | 45.90 | 3,597,053 | -1.40(-2.96%) |
Apr 16, 2015 | 47.42 | 47.53 | 47.18 | 47.30 | 2,338,331 | +0.05(+0.10%) |
Apr 15, 2015 | 47.54 | 47.90 | 47.24 | 47.26 | 2,893,119 | -0.20(-0.42%) |
Apr 14, 2015 | 47.45 | 47.96 | 47.36 | 47.46 | 3,154,864 | -0.18(-0.37%) |
Apr 13, 2015 | 47.36 | 48.16 | 47.28 | 47.64 | 2,144,887 | +0.34(+0.71%) |
Apr 10, 2015 | 47.52 | 47.56 | 47.09 | 47.30 | 2,383,586 | -0.10(-0.22%) |
Apr 09, 2015 | 47.66 | 47.89 | 47.00 | 47.40 | 2,292,920 | -0.15(-0.31%) |
Apr 08, 2015 | 47.28 | 47.89 | 47.08 | 47.55 | 2,520,610 | +0.54(+1.15%) |
Apr 07, 2015 | 47.36 | 47.71 | 47.00 | 47.01 | 2,151,252 | -0.52(-1.09%) |
Apr 06, 2015 | 47.32 | 47.93 | 47.25 | 47.53 | 1,721,343 | +0.01(+0.03%) |
Apr 02, 2015 | 47.69 | 47.51 | 47.51 | 47.51 | 4,635,206 | -0.05(-0.10%) |
Apr 01, 2015 | 48.01 | 48.13 | 47.23 | 47.56 | 3,248,958 | -0.61(-1.27%) |
Mar 31, 2015 | 48.28 | 48.89 | 48.16 | 48.17 | 2,161,499 | -0.17(-0.36%) |
Mar 30, 2015 | 47.85 | 48.55 | 47.63 | 48.34 | 1,825,552 | +0.74(+1.55%) |
Mar 27, 2015 | 47.35 | 47.96 | 47.32 | 47.61 | 1,900,227 | +0.16(+0.35%) |
Mar 26, 2015 | 47.76 | 47.89 | 47.32 | 47.44 | 2,740,148 | -0.49(-1.02%) |
Mar 25, 2015 | 48.66 | 48.76 | 47.87 | 47.93 | 2,975,661 | -0.82(-1.69%) |
Mar 24, 2015 | 49.79 | 49.79 | 48.75 | 48.76 | 2,683,286 | +0.12(+0.24%) |
Mar 23, 2015 | 49.31 | 49.43 | 48.62 | 48.64 | 3,677,032 | -0.49(-1.00%) |
Mar 20, 2015 | 49.06 | 49.45 | 48.81 | 49.13 | 4,571,910 | +0.33(+0.67%) |
Mar 19, 2015 | 48.28 | 48.84 | 48.27 | 48.80 | 2,133,855 | +0.44(+0.91%) |
Mar 18, 2015 | 48.51 | 48.59 | 47.69 | 48.36 | 3,028,302 | -0.27(-0.56%) |
Mar 17, 2015 | 48.45 | 48.78 | 48.33 | 48.64 | 1,679,195 | -0.21(-0.44%) |
Mar 16, 2015 | 48.80 | 49.08 | 48.71 | 48.85 | 2,083,257 | +0.37(+0.76%) |
Mar 13, 2015 | 48.68 | 48.91 | 48.10 | 48.48 | 1,970,424 | -0.11(-0.23%) |
Mar 12, 2015 | 48.26 | 48.65 | 48.05 | 48.59 | 2,820,490 | +0.56(+1.17%) |
Mar 11, 2015 | 47.93 | 48.42 | 47.91 | 48.03 | 1,916,895 | +0.06(+0.12%) |
Mar 10, 2015 | 47.78 | 48.19 | 47.58 | 47.97 | 1,907,359 | -0.24(-0.50%) |
Mar 09, 2015 | 47.91 | 48.22 | 47.81 | 48.21 | 2,514,496 | +0.48(+1.01%) |
Mar 06, 2015 | 47.79 | 48.33 | 47.63 | 47.73 | 2,027,456 | -0.25(-0.52%) |
Mar 05, 2015 | 48.08 | 48.43 | 47.96 | 47.98 | 3,591,727 | +0.03(+0.06%) |
Mar 04, 2015 | 48.17 | 48.14 | 47.64 | 47.95 | 2,696,764 | -0.19(-0.40%) |
Mar 03, 2015 | 48.38 | 48.46 | 47.79 | 48.14 | 3,968,269 | -0.21(-0.42%) |
Mar 02, 2015 | 48.09 | 48.80 | 48.08 | 48.35 | 6,163,513 | +0.08(+0.17%) |
Feb 27, 2015 | 47.78 | 48.46 | 47.20 | 48.27 | 9,621,371 | +3.08(+6.82%) |
Feb 26, 2015 | 44.80 | 45.48 | 44.73 | 45.18 | 3,457,388 | +0.27(+0.60%) |
Feb 25, 2015 | 44.24 | 45.02 | 44.18 | 44.91 | 5,491,768 | +0.18(+0.40%) |
Feb 24, 2015 | 45.16 | 45.59 | 44.71 | 44.74 | 3,245,379 | -0.35(-0.77%) |
Feb 23, 2015 | 44.76 | 45.10 | 44.57 | 45.09 | 2,808,897 | +0.42(+0.93%) |
Feb 20, 2015 | 44.31 | 44.71 | 44.02 | 44.67 | 2,260,306 | +0.46(+1.03%) |
Feb 19, 2015 | 44.10 | 44.40 | 43.81 | 44.21 | 1,807,701 | +0.10(+0.23%) |
Feb 18, 2015 | 44.20 | 44.34 | 43.75 | 44.11 | 1,610,351 | -0.07(-0.15%) |
Feb 17, 2015 | 43.66 | 44.37 | 43.63 | 44.18 | 2,510,901 | +0.31(+0.70%) |
Feb 13, 2015 | 43.64 | 43.87 | 43.87 | 43.87 | 3,271,555 | +0.23(+0.53%) |
Feb 12, 2015 | 43.34 | 43.67 | 43.09 | 43.64 | 1,811,359 | +0.39(+0.90%) |
Feb 11, 2015 | 43.65 | 43.87 | 43.19 | 43.25 | 1,612,600 | -0.24(-0.55%) |
Feb 10, 2015 | 43.51 | 43.66 | 43.26 | 43.49 | 1,533,709 | +0.33(+0.76%) |
Feb 09, 2015 | 43.11 | 43.43 | 42.89 | 43.16 | 1,506,572 | -0.16(-0.38%) |
Feb 06, 2015 | 43.51 | 43.63 | 43.16 | 43.33 | 1,771,392 | +0.02(+0.05%) |
Feb 05, 2015 | 43.05 | 43.72 | 43.01 | 43.30 | 2,240,559 | +0.09(+0.20%) |
Feb 04, 2015 | 42.81 | 43.51 | 42.78 | 43.22 | 3,625,221 | +0.07(+0.16%) |
Feb 03, 2015 | 42.14 | 43.16 | 41.94 | 43.15 | 2,981,896 | +1.25(+2.98%) |
Feb 02, 2015 | 41.97 | 42.04 | 40.80 | 41.90 | 2,812,235 | +0.06(+0.15%) |
Jan 30, 2015 | 42.62 | 42.84 | 41.64 | 41.84 | 6,762,142 | -0.88(-2.05%) |
Jan 29, 2015 | 42.68 | 43.16 | 42.35 | 42.71 | 3,177,677 | -0.01(-0.03%) |
Jan 28, 2015 | 43.29 | 43.79 | 42.71 | 42.73 | 2,299,973 | -0.31(-0.71%) |
Jan 27, 2015 | 42.32 | 43.21 | 41.97 | 43.03 | 3,212,819 | -0.41(-0.95%) |
Jan 26, 2015 | 43.17 | 43.51 | 42.90 | 43.44 | 1,982,051 | +0.26(+0.60%) |
Jan 23, 2015 | 43.11 | 43.41 | 42.88 | 43.18 | 2,318,983 | +0.19(+0.44%) |
Jan 22, 2015 | 42.05 | 43.24 | 41.75 | 43.00 | 3,508,449 | +0.95(+2.26%) |
Jan 21, 2015 | 41.84 | 42.13 | 41.57 | 42.05 | 2,752,206 | +0.17(+0.40%) |
Jan 20, 2015 | 42.48 | 42.56 | 41.54 | 41.88 | 3,152,390 | -0.50(-1.18%) |
Jan 16, 2015 | 41.43 | 42.43 | 40.94 | 42.38 | 4,492,961 | +0.80(+1.93%) |
Jan 15, 2015 | 41.97 | 42.80 | 41.54 | 41.58 | 3,765,007 | -0.68(-1.61%) |
Jan 14, 2015 | 41.88 | 42.57 | 41.68 | 42.26 | 4,905,724 | -1.02(-2.35%) |
Jan 13, 2015 | 44.17 | 44.60 | 43.08 | 43.27 | 3,326,534 | -0.44(-1.01%) |
Jan 12, 2015 | 43.55 | 43.84 | 43.34 | 43.72 | 2,293,864 | +0.29(+0.66%) |
Jan 09, 2015 | 44.26 | 44.26 | 43.23 | 43.43 | 3,308,414 | -0.79(-1.79%) |
Jan 08, 2015 | 43.75 | 44.23 | 43.59 | 44.22 | 3,649,838 | +0.58(+1.33%) |
Jan 07, 2015 | 43.00 | 43.66 | 42.92 | 43.64 | 2,855,657 | +0.84(+1.96%) |
Jan 06, 2015 | 42.82 | 43.37 | 42.37 | 42.81 | 3,861,387 | +0.08(+0.19%) |
Jan 05, 2015 | 42.76 | 42.99 | 42.60 | 42.73 | 3,346,687 | -0.03(-0.07%) |
Jan 02, 2015 | 43.26 | 43.48 | 42.48 | 42.76 | 1,990,124 | -0.24(-0.56%) |
Dec 31, 2014 | 43.07 | 43.00 | 43.00 | 43.00 | 5,507,104 | +0.15(+0.36%) |
Dec 30, 2014 | 42.63 | 43.02 | 42.47 | 42.85 | 1,799,086 | -0.08(-0.19%) |
Dec 29, 2014 | 42.44 | 43.20 | 42.44 | 42.93 | 1,869,528 | +0.31(+0.74%) |
Dec 26, 2014 | 42.51 | 42.83 | 42.40 | 42.61 | 1,105,404 | +0.31(+0.74%) |
Dec 24, 2014 | 42.72 | 42.30 | 42.30 | 42.30 | 2,226,341 | -0.27(-0.64%) |
Dec 23, 2014 | 43.11 | 43.15 | 42.53 | 42.57 | 2,026,047 | +0.07(+0.17%) |
Dec 22, 2014 | 41.75 | 42.54 | 41.42 | 42.50 | 2,419,215 | +0.98(+2.35%) |
Dec 19, 2014 | 42.25 | 42.56 | 41.38 | 41.52 | 5,308,599 | -0.77(-1.82%) |
Dec 18, 2014 | 42.02 | 42.29 | 41.43 | 42.29 | 3,103,674 | +0.88(+2.14%) |
Dec 17, 2014 | 41.10 | 41.46 | 40.67 | 41.41 | 3,918,904 | +0.36(+0.89%) |
Dec 16, 2014 | 41.93 | 42.31 | 41.04 | 41.04 | 3,522,056 | -0.95(-2.26%) |
Dec 15, 2014 | 41.71 | 42.14 | 41.38 | 41.99 | 3,142,199 | +0.67(+1.62%) |
Dec 12, 2014 | 41.06 | 41.89 | 41.06 | 41.32 | 2,901,410 | -0.11(-0.26%) |
Dec 11, 2014 | 41.53 | 42.00 | 40.74 | 41.43 | 2,693,996 | +0.69(+1.70%) |
Dec 10, 2014 | 40.94 | 41.45 | 40.61 | 40.74 | 2,052,408 | -0.26(-0.62%) |
Dec 09, 2014 | 40.78 | 41.14 | 40.57 | 40.99 | 2,130,599 | -0.16(-0.39%) |
Dec 08, 2014 | 41.15 | 41.56 | 41.05 | 41.15 | 1,586,125 | -0.13(-0.31%) |
Dec 05, 2014 | 41.60 | 41.79 | 41.27 | 41.28 | 2,100,616 | -0.16(-0.40%) |
Dec 04, 2014 | 41.31 | 41.61 | 41.18 | 41.44 | 2,415,567 | +0.09(+0.22%) |
Dec 03, 2014 | 40.72 | 41.45 | 40.64 | 41.35 | 2,562,177 | +0.26(+0.63%) |
Dec 02, 2014 | 41.17 | 41.42 | 40.65 | 41.09 | 2,700,932 | +0.05(+0.13%) |
Dec 01, 2014 | 41.53 | 41.58 | 40.95 | 41.04 | 3,039,932 | -0.60(-1.44%) |
Nov 28, 2014 | 41.03 | 41.87 | 40.74 | 41.64 | 2,179,912 | +0.78(+1.90%) |
Nov 26, 2014 | 40.76 | 40.86 | 40.86 | 40.86 | 5,160,727 | +0.22(+0.54%) |
Nov 25, 2014 | 40.69 | 41.04 | 40.48 | 40.64 | 4,797,336 | +0.11(+0.28%) |
Nov 24, 2014 | 40.86 | 41.08 | 40.13 | 40.53 | 5,961,119 | -0.12(-0.29%) |
Nov 21, 2014 | 40.64 | 40.76 | 39.90 | 40.65 | 13,834,765 | +2.77(+7.32%) |
Nov 20, 2014 | 37.49 | 38.02 | 37.35 | 37.87 | 5,184,564 | +0.48(+1.28%) |
Nov 19, 2014 | 36.98 | 37.46 | 36.98 | 37.40 | 3,741,509 | +0.40(+1.08%) |
Nov 18, 2014 | 36.41 | 37.13 | 36.17 | 37.00 | 3,753,323 | -0.03(-0.07%) |
Nov 17, 2014 | 37.03 | 37.29 | 36.86 | 37.02 | 2,862,299 | -0.02(-0.05%) |
Nov 14, 2014 | 37.24 | 37.24 | 36.80 | 37.04 | 4,117,133 | -0.54(-1.43%) |
Nov 13, 2014 | 37.77 | 37.82 | 37.28 | 37.58 | 2,864,368 | -0.10(-0.28%) |
Nov 12, 2014 | 37.19 | 37.79 | 37.14 | 37.68 | 3,779,010 | +0.39(+1.05%) |
Nov 11, 2014 | 37.50 | 37.66 | 37.18 | 37.29 | 2,795,677 | -0.17(-0.46%) |
Nov 10, 2014 | 37.01 | 37.50 | 36.98 | 37.46 | 3,157,064 | +0.41(+1.11%) |
Nov 07, 2014 | 37.31 | 37.31 | 36.94 | 37.06 | 2,639,629 | -0.21(-0.57%) |
Nov 06, 2014 | 36.25 | 37.33 | 36.25 | 37.27 | 2,743,459 | +0.51(+1.37%) |
Nov 05, 2014 | 36.72 | 36.91 | 36.47 | 36.76 | 1,720,205 | +0.15(+0.41%) |
Nov 04, 2014 | 36.93 | 36.98 | 36.51 | 36.61 | 4,507,145 | -0.36(-0.98%) |
Nov 03, 2014 | 36.75 | 37.06 | 36.63 | 36.98 | 2,141,583 | +0.24(+0.64%) |
Oct 31, 2014 | 37.32 | 37.32 | 36.52 | 36.74 | 2,450,985 | -0.05(-0.14%) |
Oct 30, 2014 | 36.36 | 36.89 | 36.20 | 36.79 | 1,852,758 | +0.35(+0.95%) |
Oct 29, 2014 | 36.55 | 36.73 | 36.25 | 36.45 | 2,232,393 | -0.11(-0.31%) |
Oct 28, 2014 | 36.63 | 36.69 | 36.14 | 36.56 | 3,005,399 | -0.14(-0.37%) |
Oct 27, 2014 | 36.64 | 36.75 | 36.64 | 36.70 | 3,701,814 | +0.05(+0.15%) |
Oct 24, 2014 | 36.55 | 36.65 | 36.22 | 36.64 | 3,094,775 | +0.19(+0.52%) |
Oct 23, 2014 | 36.14 | 36.92 | 36.14 | 36.45 | 3,646,088 | +0.31(+0.87%) |
Oct 22, 2014 | 36.30 | 36.58 | 36.09 | 36.14 | 3,705,389 | -0.09(-0.24%) |
Oct 21, 2014 | 35.05 | 36.50 | 35.05 | 36.22 | 3,955,492 | +0.54(+1.51%) |
Oct 20, 2014 | 34.84 | 35.72 | 34.82 | 35.69 | 2,658,862 | +0.55(+1.57%) |
Oct 17, 2014 | 35.08 | 35.29 | 34.60 | 35.13 | 4,218,588 | +0.21(+0.61%) |
Oct 16, 2014 | 34.22 | 35.02 | 34.22 | 34.92 | 3,941,354 | +0.12(+0.34%) |
Oct 15, 2014 | 35.01 | 35.33 | 34.43 | 34.80 | 5,744,111 | -0.63(-1.77%) |
Oct 14, 2014 | 35.26 | 35.55 | 35.02 | 35.43 | 4,151,782 | +0.44(+1.26%) |
Oct 13, 2014 | 35.13 | 35.64 | 34.89 | 34.99 | 4,064,548 | -0.30(-0.85%) |
Oct 10, 2014 | 34.74 | 35.61 | 34.67 | 35.29 | 5,805,084 | +0.62(+1.79%) |
Oct 09, 2014 | 34.84 | 35.01 | 34.47 | 34.67 | 5,687,820 | -0.12(-0.35%) |
Oct 08, 2014 | 34.25 | 34.91 | 34.19 | 34.79 | 4,039,423 | +0.61(+1.78%) |
Oct 07, 2014 | 34.32 | 34.45 | 34.02 | 34.18 | 4,104,505 | -0.31(-0.91%) |
Oct 06, 2014 | 35.10 | 35.14 | 34.38 | 34.50 | 3,274,140 | -0.54(-1.53%) |
Oct 03, 2014 | 34.61 | 35.21 | 34.51 | 35.03 | 4,024,855 | +0.53(+1.53%) |
Oct 02, 2014 | 34.15 | 34.58 | 34.01 | 34.51 | 3,376,084 | +0.37(+1.09%) |
Oct 01, 2014 | 34.34 | 34.38 | 34.05 | 34.13 | 2,754,477 | -0.27(-0.78%) |
Sep 30, 2014 | 34.40 | 34.47 | 34.09 | 34.40 | 3,328,359 | +0.05(+0.16%) |
Sep 29, 2014 | 34.30 | 34.59 | 34.14 | 34.35 | 2,249,185 | -0.25(-0.72%) |
Sep 26, 2014 | 34.00 | 34.64 | 33.95 | 34.60 | 3,129,696 | +0.54(+1.58%) |
Sep 25, 2014 | 34.19 | 34.37 | 33.80 | 34.06 | 3,369,586 | -0.40(-1.17%) |
Sep 24, 2014 | 33.76 | 34.56 | 33.69 | 34.46 | 2,911,366 | +0.71(+2.09%) |
Sep 23, 2014 | 33.99 | 34.05 | 33.73 | 33.76 | 2,705,067 | -0.19(-0.57%) |
Sep 22, 2014 | 34.23 | 34.47 | 33.94 | 33.95 | 2,498,332 | -0.41(-1.21%) |
Sep 19, 2014 | 34.59 | 34.67 | 34.16 | 34.37 | 4,273,680 | -0.08(-0.22%) |
Sep 18, 2014 | 34.41 | 34.55 | 34.32 | 34.44 | 1,641,713 | +0.08(+0.24%) |
Sep 17, 2014 | 34.42 | 34.50 | 34.15 | 34.36 | 1,808,697 | +0.00(+0.00%) |
Sep 16, 2014 | 34.11 | 34.48 | 34.02 | 34.36 | 2,305,942 | +0.25(+0.72%) |
Sep 15, 2014 | 34.34 | 34.48 | 34.09 | 34.11 | 2,001,942 | -0.10(-0.28%) |
Sep 12, 2014 | 34.27 | 34.44 | 33.99 | 34.21 | 2,516,695 | -0.15(-0.42%) |
Sep 11, 2014 | 34.19 | 34.38 | 34.17 | 34.36 | 2,170,785 | +0.08(+0.24%) |
Sep 10, 2014 | 34.41 | 34.68 | 34.17 | 34.27 | 2,625,024 | -0.10(-0.28%) |
Sep 09, 2014 | 34.79 | 34.79 | 34.22 | 34.37 | 3,403,452 | -0.34(-0.98%) |
Sep 08, 2014 | 34.43 | 34.98 | 34.35 | 34.71 | 3,604,894 | -0.26(-0.75%) |
Sep 05, 2014 | 34.88 | 34.98 | 34.47 | 34.98 | 4,061,250 | -0.01(-0.04%) |
Sep 04, 2014 | 34.64 | 35.06 | 34.63 | 34.99 | 3,634,571 | +0.35(+1.00%) |
Sep 03, 2014 | 34.54 | 34.82 | 34.35 | 34.64 | 5,043,111 | +0.25(+0.71%) |
Sep 02, 2014 | 34.24 | 34.54 | 34.20 | 34.40 | 4,283,382 | +0.16(+0.46%) |
Aug 29, 2014 | 33.88 | 34.24 | 34.24 | 34.24 | 8,604,150 | +0.09(+0.25%) |
Aug 28, 2014 | 34.01 | 34.24 | 33.63 | 34.15 | 2,501,223 | +0.04(+0.11%) |
Aug 27, 2014 | 33.88 | 34.29 | 33.75 | 34.12 | 3,424,295 | +0.36(+1.08%) |
Aug 26, 2014 | 33.51 | 33.99 | 33.51 | 33.75 | 4,032,284 | +0.24(+0.72%) |
Aug 25, 2014 | 33.75 | 33.82 | 33.37 | 33.51 | 4,910,344 | -0.25(-0.74%) |
Aug 22, 2014 | 32.80 | 33.79 | 32.77 | 33.76 | 12,895,513 | +2.32(+7.39%) |
Aug 21, 2014 | 31.75 | 31.85 | 31.29 | 31.44 | 5,335,242 | -0.28(-0.89%) |
Aug 20, 2014 | 31.36 | 31.77 | 31.18 | 31.72 | 5,097,547 | +0.25(+0.81%) |
Aug 19, 2014 | 30.57 | 31.53 | 30.57 | 31.46 | 6,851,003 | +1.22(+4.04%) |
Aug 18, 2014 | 30.03 | 30.30 | 29.88 | 30.24 | 3,097,225 | +0.49(+1.63%) |
Aug 15, 2014 | 30.19 | 30.22 | 29.59 | 29.76 | 2,797,258 | -0.25(-0.83%) |
Aug 14, 2014 | 29.75 | 30.03 | 29.73 | 30.01 | 1,935,678 | +0.32(+1.07%) |
Aug 13, 2014 | 29.85 | 29.89 | 29.42 | 29.69 | 3,107,977 | -0.28(-0.92%) |
Aug 12, 2014 | 30.18 | 30.25 | 29.88 | 29.97 | 2,384,083 | -0.14(-0.47%) |
Aug 11, 2014 | 30.23 | 30.30 | 30.07 | 30.11 | 2,619,212 | -0.20(-0.64%) |
Aug 08, 2014 | 29.48 | 30.44 | 29.48 | 30.30 | 4,436,208 | +0.96(+3.26%) |
Aug 07, 2014 | 29.62 | 29.71 | 29.28 | 29.34 | 3,584,930 | -0.14(-0.46%) |
Aug 06, 2014 | 29.13 | 29.75 | 29.13 | 29.48 | 3,789,189 | +0.13(+0.43%) |
Aug 05, 2014 | 29.38 | 29.65 | 29.19 | 29.35 | 3,336,194 | -0.10(-0.35%) |
Aug 04, 2014 | 29.32 | 29.53 | 29.22 | 29.46 | 3,820,764 | +0.09(+0.31%) |
Aug 01, 2014 | 29.28 | 29.48 | 29.17 | 29.37 | 3,075,441 | +0.13(+0.45%) |
Jul 31, 2014 | 29.19 | 29.45 | 29.19 | 29.24 | 4,135,441 | -0.17(-0.57%) |
Jul 30, 2014 | 29.03 | 29.44 | 29.03 | 29.40 | 3,470,503 | +0.41(+1.41%) |
Jul 29, 2014 | 29.11 | 29.23 | 28.93 | 28.99 | 2,489,460 | -0.04(-0.13%) |
Jul 28, 2014 | 28.79 | 29.15 | 28.79 | 29.03 | 2,922,102 | +0.22(+0.77%) |
Jul 25, 2014 | 28.76 | 28.94 | 28.76 | 28.81 | 2,507,920 | -0.08(-0.27%) |
Jul 24, 2014 | 28.59 | 29.05 | 28.58 | 28.89 | 2,963,151 | +0.29(+1.00%) |
Jul 23, 2014 | 28.40 | 28.65 | 28.38 | 28.60 | 3,146,002 | +0.18(+0.64%) |
Jul 22, 2014 | 28.60 | 28.71 | 28.41 | 28.42 | 4,016,428 | -0.08(-0.29%) |
Jul 21, 2014 | 28.60 | 28.75 | 28.43 | 28.50 | 4,646,549 | -0.24(-0.84%) |
Jul 18, 2014 | 28.25 | 28.86 | 28.18 | 28.74 | 4,890,452 | +0.51(+1.80%) |
Jul 17, 2014 | 28.11 | 28.39 | 28.07 | 28.23 | 9,737,854 | +0.02(+0.06%) |
Jul 16, 2014 | 29.31 | 29.55 | 28.20 | 28.21 | 12,755,639 | -1.42(-4.78%) |
Jul 15, 2014 | 29.49 | 29.75 | 29.46 | 29.63 | 4,380,096 | +0.10(+0.32%) |
Jul 14, 2014 | 29.99 | 30.11 | 29.49 | 29.54 | 4,243,231 | -0.34(-1.12%) |
Jul 11, 2014 | 30.08 | 30.26 | 29.77 | 29.87 | 3,203,794 | -0.36(-1.20%) |
Jul 10, 2014 | 30.33 | 30.43 | 30.16 | 30.23 | 2,938,200 | -0.53(-1.71%) |
Jul 09, 2014 | 30.54 | 30.77 | 30.39 | 30.76 | 3,047,708 | +0.38(+1.24%) |
Jul 08, 2014 | 30.26 | 30.46 | 30.09 | 30.38 | 4,652,347 | +0.14(+0.47%) |
Jul 07, 2014 | 30.44 | 30.53 | 30.19 | 30.24 | 2,148,634 | -0.25(-0.80%) |
Jul 03, 2014 | 30.44 | 30.49 | 30.49 | 30.49 | 2,286,069 | +0.09(+0.28%) |
Jul 02, 2014 | 30.29 | 30.52 | 30.19 | 30.40 | 2,652,545 | +0.20(+0.68%) |
Jul 01, 2014 | 30.21 | 30.23 | 29.96 | 30.20 | 2,856,476 | +0.18(+0.59%) |
Jun 30, 2014 | 30.00 | 30.24 | 29.91 | 30.02 | 2,708,234 | +0.15(+0.50%) |
Jun 27, 2014 | 29.96 | 30.04 | 29.78 | 29.87 | 3,269,315 | -0.10(-0.32%) |
Jun 26, 2014 | 30.08 | 30.13 | 29.71 | 29.97 | 4,252,560 | -0.15(-0.48%) |
Jun 25, 2014 | 30.39 | 30.45 | 30.04 | 30.11 | 3,079,230 | -0.20(-0.64%) |
Jun 24, 2014 | 30.73 | 30.76 | 30.28 | 30.31 | 3,088,310 | -0.55(-1.79%) |
Jun 23, 2014 | 30.78 | 30.88 | 30.61 | 30.86 | 3,245,513 | +0.02(+0.06%) |
Jun 20, 2014 | 30.93 | 31.13 | 30.81 | 30.84 | 5,381,581 | +0.05(+0.16%) |
Jun 19, 2014 | 30.96 | 31.06 | 30.71 | 30.79 | 2,897,032 | -0.14(-0.44%) |
Jun 18, 2014 | 30.60 | 31.01 | 30.55 | 30.93 | 3,183,822 | +0.40(+1.32%) |
Jun 17, 2014 | 30.40 | 30.60 | 30.30 | 30.52 | 2,458,855 | +0.13(+0.43%) |
Jun 16, 2014 | 30.37 | 30.47 | 30.26 | 30.39 | 2,974,657 | -0.08(-0.25%) |
Jun 13, 2014 | 30.31 | 30.51 | 30.19 | 30.47 | 3,066,216 | +0.15(+0.51%) |
Jun 12, 2014 | 30.52 | 30.52 | 30.20 | 30.32 | 3,771,477 | -0.28(-0.92%) |
Jun 11, 2014 | 30.71 | 30.72 | 30.36 | 30.60 | 3,455,969 | -0.13(-0.41%) |
Jun 10, 2014 | 31.16 | 31.19 | 30.72 | 30.72 | 3,588,309 | -0.64(-2.03%) |
Jun 06, 2014 | 31.26 | 31.41 | 31.12 | 31.36 | 2,336,667 | +0.26(+0.85%) |
Jun 05, 2014 | 31.00 | 31.18 | 30.55 | 31.10 | 3,207,243 | +0.04(+0.12%) |
Jun 04, 2014 | 30.75 | 31.07 | 30.73 | 31.06 | 2,199,691 | +0.18(+0.59%) |
Jun 03, 2014 | 30.84 | 30.96 | 30.71 | 30.88 | 2,126,879 | -0.06(-0.19%) |
Jun 02, 2014 | 30.99 | 31.10 | 30.73 | 30.94 | 3,756,194 | -0.05(-0.15%) |
May 30, 2014 | 30.78 | 31.09 | 30.67 | 30.98 | 4,016,150 | +0.31(+1.02%) |
May 29, 2014 | 30.67 | 30.68 | 30.35 | 30.67 | 4,729,561 | +0.13(+0.42%) |
May 28, 2014 | 30.98 | 30.99 | 30.49 | 30.54 | 5,716,329 | -0.37(-1.20%) |
May 27, 2014 | 31.95 | 31.95 | 30.53 | 30.92 | 6,532,606 | -0.25(-0.80%) |
May 23, 2014 | 31.05 | 31.16 | 31.16 | 31.16 | 22,367,622 | +0.30(+0.97%) |
May 22, 2014 | 30.82 | 31.11 | 30.68 | 30.87 | 2,621,933 | +0.05(+0.16%) |
May 21, 2014 | 30.36 | 31.02 | 30.36 | 30.82 | 5,342,202 | +0.44(+1.45%) |
May 20, 2014 | 30.69 | 30.79 | 30.30 | 30.38 | 6,742,068 | -0.95(-3.03%) |
May 19, 2014 | 31.42 | 31.48 | 31.26 | 31.33 | 2,650,068 | -0.14(-0.46%) |
May 16, 2014 | 31.03 | 31.49 | 31.03 | 31.47 | 3,220,795 | +0.50(+1.62%) |
May 15, 2014 | 31.28 | 31.28 | 30.68 | 30.97 | 4,434,348 | -0.27(-0.86%) |
May 14, 2014 | 31.30 | 31.47 | 31.18 | 31.24 | 3,285,256 | -0.06(-0.20%) |
May 13, 2014 | 31.42 | 31.56 | 31.28 | 31.30 | 3,480,119 | -0.23(-0.73%) |
May 12, 2014 | 31.32 | 31.73 | 31.32 | 31.53 | 3,021,681 | +0.23(+0.74%) |
May 09, 2014 | 31.23 | 31.36 | 30.99 | 31.30 | 3,749,999 | +0.05(+0.14%) |
May 08, 2014 | 30.78 | 31.36 | 30.74 | 31.26 | 4,522,213 | +0.57(+1.87%) |
May 07, 2014 | 30.59 | 30.72 | 30.43 | 30.68 | 3,346,268 | +0.06(+0.19%) |
May 06, 2014 | 30.62 | 30.78 | 30.57 | 30.62 | 6,685,839 | -0.19(-0.62%) |
May 05, 2014 | 30.75 | 31.00 | 30.63 | 30.81 | 1,791,444 | -0.14(-0.45%) |
May 02, 2014 | 31.21 | 31.40 | 30.91 | 30.95 | 2,266,823 | -0.07(-0.22%) |