Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.25 | 30.31 | 29.77 | 30.15 | 5,754,084 | -0.20(-0.67%) |
Apr 29, 2015 | 30.37 | 30.49 | 30.09 | 30.35 | 2,719,772 | -0.16(-0.52%) |
Apr 28, 2015 | 30.11 | 30.52 | 29.92 | 30.51 | 2,787,382 | +0.32(+1.06%) |
Apr 27, 2015 | 30.84 | 30.88 | 29.98 | 30.19 | 3,593,645 | -0.50(-1.63%) |
Apr 24, 2015 | 30.39 | 30.88 | 30.27 | 30.69 | 3,993,905 | +0.24(+0.79%) |
Apr 23, 2015 | 30.40 | 30.55 | 30.31 | 30.45 | 3,187,342 | +0.08(+0.26%) |
Apr 22, 2015 | 30.14 | 30.49 | 30.02 | 30.37 | 3,591,417 | +0.46(+1.55%) |
Apr 21, 2015 | 30.38 | 30.60 | 29.82 | 29.91 | 3,738,861 | -0.44(-1.46%) |
Apr 20, 2015 | 29.83 | 30.55 | 29.77 | 30.35 | 2,932,559 | +0.61(+2.05%) |
Apr 17, 2015 | 29.82 | 30.09 | 29.57 | 29.74 | 2,644,385 | -0.25(-0.82%) |
Apr 16, 2015 | 29.93 | 30.15 | 29.50 | 29.99 | 3,339,522 | +0.04(+0.15%) |
Apr 15, 2015 | 30.01 | 30.43 | 29.89 | 29.94 | 1,758,209 | +0.01(+0.02%) |
Apr 14, 2015 | 29.80 | 30.11 | 29.76 | 29.94 | 1,964,251 | +0.20(+0.66%) |
Apr 13, 2015 | 30.18 | 30.27 | 29.69 | 29.74 | 2,243,456 | -0.50(-1.66%) |
Apr 10, 2015 | 30.00 | 30.47 | 29.96 | 30.24 | 2,716,681 | +0.29(+0.97%) |
Apr 09, 2015 | 30.21 | 30.24 | 29.90 | 29.95 | 3,242,123 | -0.31(-1.03%) |
Apr 08, 2015 | 30.32 | 30.47 | 30.09 | 30.26 | 2,791,817 | -0.10(-0.33%) |
Apr 07, 2015 | 30.84 | 30.88 | 30.30 | 30.37 | 3,269,539 | -0.41(-1.32%) |
Apr 06, 2015 | 30.09 | 31.07 | 30.08 | 30.77 | 4,406,778 | +0.77(+2.56%) |
Apr 02, 2015 | 29.96 | 30.00 | 30.00 | 30.00 | 5,484,940 | +0.06(+0.19%) |
Apr 01, 2015 | 29.94 | 30.08 | 29.47 | 29.94 | 5,657,289 | -0.48(-1.57%) |
Mar 31, 2015 | 30.50 | 30.62 | 30.16 | 30.42 | 4,014,686 | -0.04(-0.12%) |
Mar 30, 2015 | 30.09 | 30.55 | 29.93 | 30.46 | 2,402,476 | +0.46(+1.55%) |
Mar 27, 2015 | 29.88 | 30.27 | 29.76 | 30.00 | 2,454,492 | +0.11(+0.36%) |
Mar 26, 2015 | 30.10 | 30.32 | 29.73 | 29.89 | 2,664,866 | -0.23(-0.77%) |
Mar 25, 2015 | 30.43 | 30.58 | 30.10 | 30.12 | 3,878,313 | -0.23(-0.77%) |
Mar 24, 2015 | 30.74 | 30.95 | 30.26 | 30.35 | 2,637,934 | -0.46(-1.48%) |
Mar 23, 2015 | 30.58 | 30.91 | 30.58 | 30.81 | 3,564,288 | +0.25(+0.81%) |
Mar 20, 2015 | 30.53 | 30.75 | 30.26 | 30.56 | 5,931,711 | +0.17(+0.57%) |
Mar 19, 2015 | 30.48 | 30.77 | 30.14 | 30.39 | 4,073,191 | -0.25(-0.83%) |
Mar 18, 2015 | 29.93 | 30.91 | 29.75 | 30.64 | 5,219,133 | +0.71(+2.38%) |
Mar 17, 2015 | 29.81 | 30.15 | 29.79 | 29.93 | 2,951,852 | +0.01(+0.02%) |
Mar 16, 2015 | 29.49 | 30.14 | 29.47 | 29.92 | 3,584,102 | +0.49(+1.68%) |
Mar 13, 2015 | 29.63 | 29.63 | 29.11 | 29.43 | 4,365,668 | -0.22(-0.73%) |
Mar 12, 2015 | 29.34 | 29.80 | 29.21 | 29.65 | 4,508,866 | +0.46(+1.57%) |
Mar 11, 2015 | 29.02 | 29.25 | 28.85 | 29.19 | 5,946,104 | +0.12(+0.40%) |
Mar 10, 2015 | 28.86 | 29.42 | 28.73 | 29.07 | 5,322,649 | +0.17(+0.60%) |
Mar 09, 2015 | 28.79 | 29.12 | 28.75 | 28.90 | 5,250,452 | +0.14(+0.48%) |
Mar 06, 2015 | 29.55 | 29.55 | 28.69 | 28.76 | 7,308,377 | -1.04(-3.48%) |
Mar 05, 2015 | 29.86 | 30.16 | 29.69 | 29.80 | 4,871,921 | +0.09(+0.29%) |
Mar 04, 2015 | 29.99 | 30.14 | 29.43 | 29.71 | 6,339,296 | -0.43(-1.43%) |
Mar 03, 2015 | 29.43 | 30.17 | 29.31 | 30.14 | 6,993,888 | +0.71(+2.42%) |
Mar 02, 2015 | 30.19 | 30.37 | 29.16 | 29.43 | 6,389,029 | -0.81(-2.66%) |
Feb 27, 2015 | 30.30 | 30.36 | 29.99 | 30.24 | 5,426,769 | -0.11(-0.36%) |
Feb 26, 2015 | 30.46 | 30.69 | 30.23 | 30.35 | 5,216,477 | -0.01(-0.05%) |
Feb 25, 2015 | 31.11 | 31.15 | 30.28 | 30.36 | 5,378,208 | -0.67(-2.15%) |
Feb 24, 2015 | 30.68 | 31.41 | 30.65 | 31.03 | 6,637,661 | +0.40(+1.31%) |
Feb 23, 2015 | 29.94 | 30.67 | 29.93 | 30.63 | 6,783,592 | +0.70(+2.33%) |
Feb 20, 2015 | 29.82 | 30.19 | 29.25 | 29.93 | 7,732,637 | +0.97(+3.35%) |
Feb 19, 2015 | 29.15 | 29.33 | 28.86 | 28.96 | 4,093,643 | -0.19(-0.64%) |
Feb 18, 2015 | 28.42 | 29.20 | 28.42 | 29.15 | 4,439,617 | +0.64(+2.24%) |
Feb 17, 2015 | 28.30 | 28.64 | 28.06 | 28.51 | 6,942,991 | +0.21(+0.74%) |
Feb 13, 2015 | 28.54 | 28.30 | 28.30 | 28.30 | 3,658,253 | -0.30(-1.06%) |
Feb 12, 2015 | 28.94 | 28.94 | 28.53 | 28.60 | 4,597,235 | -0.22(-0.77%) |
Feb 11, 2015 | 29.26 | 29.28 | 28.72 | 28.82 | 3,765,979 | -0.62(-2.10%) |
Feb 10, 2015 | 28.98 | 29.52 | 28.94 | 29.44 | 5,244,407 | +0.49(+1.69%) |
Feb 09, 2015 | 29.10 | 29.32 | 28.77 | 28.95 | 5,275,778 | -0.23(-0.79%) |
Feb 06, 2015 | 30.56 | 30.57 | 28.97 | 29.18 | 5,406,691 | -1.63(-5.30%) |
Feb 05, 2015 | 30.58 | 30.89 | 30.37 | 30.81 | 2,940,056 | +0.49(+1.61%) |
Feb 04, 2015 | 30.91 | 31.07 | 30.28 | 30.32 | 5,170,294 | -0.73(-2.36%) |
Feb 03, 2015 | 30.63 | 31.09 | 30.45 | 31.06 | 4,578,267 | +0.42(+1.38%) |
Feb 02, 2015 | 30.65 | 30.78 | 29.97 | 30.63 | 5,666,975 | -0.05(-0.16%) |
Jan 30, 2015 | 31.37 | 31.46 | 30.65 | 30.68 | 4,425,286 | -0.85(-2.69%) |
Jan 29, 2015 | 31.08 | 31.63 | 30.96 | 31.53 | 6,182,598 | +0.46(+1.48%) |
Jan 28, 2015 | 31.42 | 31.79 | 31.00 | 31.07 | 3,796,448 | -0.40(-1.26%) |
Jan 27, 2015 | 31.34 | 31.65 | 31.13 | 31.47 | 2,466,700 | -0.03(-0.09%) |
Jan 26, 2015 | 31.58 | 31.58 | 31.11 | 31.50 | 2,750,572 | -0.14(-0.43%) |
Jan 23, 2015 | 31.59 | 31.90 | 31.50 | 31.63 | 3,007,046 | +0.13(+0.41%) |
Jan 22, 2015 | 31.86 | 31.96 | 31.30 | 31.50 | 5,162,140 | -0.35(-1.08%) |
Jan 21, 2015 | 31.11 | 31.90 | 30.93 | 31.85 | 5,368,803 | +0.60(+1.91%) |
Jan 20, 2015 | 31.45 | 31.48 | 30.92 | 31.25 | 3,320,642 | -0.06(-0.18%) |
Jan 16, 2015 | 30.76 | 31.32 | 30.73 | 31.31 | 4,467,901 | +0.64(+2.09%) |
Jan 15, 2015 | 30.40 | 30.81 | 30.24 | 30.67 | 2,721,823 | +0.27(+0.87%) |
Jan 14, 2015 | 30.00 | 30.42 | 29.79 | 30.40 | 3,963,126 | +0.27(+0.91%) |
Jan 13, 2015 | 30.01 | 30.68 | 29.93 | 30.13 | 4,614,629 | +0.37(+1.26%) |
Jan 12, 2015 | 29.92 | 29.98 | 29.51 | 29.76 | 4,067,241 | +0.04(+0.15%) |
Jan 09, 2015 | 30.23 | 30.23 | 29.62 | 29.71 | 3,106,852 | -0.42(-1.41%) |
Jan 08, 2015 | 30.03 | 30.27 | 29.94 | 30.14 | 4,653,829 | +0.26(+0.87%) |
Jan 07, 2015 | 29.56 | 29.98 | 29.32 | 29.88 | 7,366,171 | +0.45(+1.54%) |
Jan 06, 2015 | 29.49 | 30.15 | 29.40 | 29.43 | 6,190,121 | +0.04(+0.12%) |
Jan 05, 2015 | 29.83 | 30.05 | 29.22 | 29.39 | 4,907,639 | -0.73(-2.43%) |
Jan 02, 2015 | 29.84 | 30.16 | 29.68 | 30.12 | 4,068,367 | +0.35(+1.18%) |
Dec 31, 2014 | 30.74 | 29.77 | 29.77 | 29.77 | 4,580,049 | -0.81(-2.63%) |
Dec 30, 2014 | 31.20 | 31.20 | 30.50 | 30.58 | 3,047,879 | -0.72(-2.30%) |
Dec 29, 2014 | 31.03 | 31.47 | 30.96 | 31.29 | 5,394,444 | +0.27(+0.86%) |
Dec 26, 2014 | 30.86 | 31.17 | 30.80 | 31.03 | 3,363,904 | +0.32(+1.05%) |
Dec 24, 2014 | 30.22 | 30.71 | 30.71 | 30.71 | 3,431,664 | +0.52(+1.71%) |
Dec 23, 2014 | 30.29 | 30.30 | 29.90 | 30.19 | 4,369,623 | +0.04(+0.12%) |
Dec 22, 2014 | 30.32 | 30.33 | 29.81 | 30.15 | 4,395,561 | -0.09(-0.31%) |
Dec 19, 2014 | 30.53 | 30.70 | 30.19 | 30.25 | 7,806,755 | -0.14(-0.47%) |
Dec 18, 2014 | 30.15 | 30.40 | 29.96 | 30.39 | 4,420,654 | +0.43(+1.44%) |
Dec 17, 2014 | 29.15 | 30.03 | 29.15 | 29.96 | 4,000,875 | +0.87(+2.99%) |
Dec 16, 2014 | 29.16 | 29.64 | 28.98 | 29.09 | 4,791,719 | -0.06(-0.22%) |
Dec 15, 2014 | 29.35 | 29.66 | 28.98 | 29.15 | 5,108,528 | -0.14(-0.47%) |
Dec 12, 2014 | 29.69 | 29.94 | 29.27 | 29.29 | 4,379,379 | -0.59(-1.97%) |
Dec 11, 2014 | 29.52 | 30.09 | 29.52 | 29.88 | 3,919,592 | +0.45(+1.51%) |
Dec 10, 2014 | 29.81 | 30.08 | 29.40 | 29.43 | 4,709,778 | -0.36(-1.21%) |
Dec 09, 2014 | 29.43 | 29.81 | 29.38 | 29.79 | 4,093,992 | +0.19(+0.63%) |
Dec 08, 2014 | 29.23 | 29.63 | 29.19 | 29.61 | 4,729,190 | +0.45(+1.53%) |
Dec 05, 2014 | 28.97 | 29.35 | 28.90 | 29.16 | 6,373,336 | -0.07(-0.24%) |
Dec 04, 2014 | 29.37 | 29.59 | 29.15 | 29.23 | 4,014,611 | -0.08(-0.27%) |
Dec 03, 2014 | 29.48 | 29.59 | 28.97 | 29.31 | 9,530,356 | -0.21(-0.72%) |
Dec 02, 2014 | 29.53 | 29.68 | 29.25 | 29.52 | 6,495,583 | -0.14(-0.46%) |
Dec 01, 2014 | 29.56 | 29.86 | 29.42 | 29.66 | 4,836,934 | -0.11(-0.36%) |
Nov 28, 2014 | 29.39 | 29.81 | 29.36 | 29.77 | 2,182,963 | +0.41(+1.38%) |
Nov 26, 2014 | 29.20 | 29.36 | 29.36 | 29.36 | 3,106,017 | +0.24(+0.81%) |
Nov 25, 2014 | 29.05 | 29.22 | 28.82 | 29.12 | 5,683,798 | +0.12(+0.42%) |
Nov 24, 2014 | 29.20 | 29.27 | 28.91 | 29.00 | 4,815,009 | -0.21(-0.71%) |
Nov 21, 2014 | 29.26 | 29.34 | 28.91 | 29.21 | 3,788,199 | +0.26(+0.91%) |
Nov 20, 2014 | 28.80 | 29.09 | 28.77 | 28.95 | 3,239,962 | +0.06(+0.20%) |
Nov 19, 2014 | 28.82 | 29.05 | 28.65 | 28.89 | 3,756,640 | -0.02(-0.07%) |
Nov 18, 2014 | 28.88 | 29.11 | 28.68 | 28.91 | 4,262,349 | +0.09(+0.30%) |
Nov 17, 2014 | 28.13 | 28.84 | 28.09 | 28.82 | 7,089,626 | +0.70(+2.48%) |
Nov 14, 2014 | 27.91 | 28.14 | 27.81 | 28.13 | 4,856,833 | +0.14(+0.51%) |
Nov 13, 2014 | 28.38 | 28.39 | 27.91 | 27.98 | 5,851,313 | -0.31(-1.11%) |
Nov 12, 2014 | 28.95 | 29.15 | 28.25 | 28.30 | 9,048,629 | -0.88(-3.00%) |
Nov 11, 2014 | 29.54 | 29.54 | 29.07 | 29.17 | 4,830,543 | -0.36(-1.23%) |
Nov 10, 2014 | 29.25 | 29.54 | 29.15 | 29.54 | 6,700,437 | +0.26(+0.88%) |
Nov 07, 2014 | 29.07 | 29.31 | 29.03 | 29.28 | 6,884,467 | +0.27(+0.93%) |
Nov 06, 2014 | 29.84 | 29.84 | 28.99 | 29.01 | 8,556,919 | -0.89(-2.98%) |
Nov 05, 2014 | 29.50 | 29.96 | 29.44 | 29.90 | 8,897,886 | +0.57(+1.94%) |
Nov 04, 2014 | 29.70 | 29.83 | 29.25 | 29.33 | 3,374,526 | -0.32(-1.08%) |
Nov 03, 2014 | 29.45 | 29.88 | 29.37 | 29.65 | 3,839,509 | +0.22(+0.75%) |
Oct 31, 2014 | 29.28 | 29.66 | 29.04 | 29.43 | 6,400,026 | +0.41(+1.42%) |
Oct 30, 2014 | 28.33 | 29.02 | 28.33 | 29.02 | 6,343,313 | +0.90(+3.19%) |
Oct 29, 2014 | 28.24 | 28.34 | 27.73 | 28.12 | 3,410,090 | -0.07(-0.25%) |
Oct 28, 2014 | 28.13 | 28.20 | 27.76 | 28.19 | 5,095,207 | +0.08(+0.28%) |
Oct 27, 2014 | 28.16 | 28.19 | 27.98 | 28.11 | 3,267,836 | -0.08(-0.28%) |
Oct 24, 2014 | 27.73 | 28.25 | 27.73 | 28.19 | 3,802,820 | +0.50(+1.80%) |
Oct 23, 2014 | 27.81 | 27.92 | 27.46 | 27.69 | 3,297,932 | +0.01(+0.03%) |
Oct 22, 2014 | 27.60 | 27.96 | 27.49 | 27.68 | 3,133,404 | +0.07(+0.26%) |
Oct 21, 2014 | 27.25 | 27.62 | 27.10 | 27.61 | 3,969,474 | +0.43(+1.57%) |
Oct 20, 2014 | 26.74 | 27.23 | 26.74 | 27.19 | 2,919,914 | +0.47(+1.76%) |
Oct 17, 2014 | 26.83 | 27.21 | 26.32 | 26.72 | 3,618,242 | +0.20(+0.75%) |
Oct 16, 2014 | 26.22 | 26.63 | 25.98 | 26.52 | 5,680,941 | -0.14(-0.53%) |
Oct 15, 2014 | 27.38 | 27.68 | 26.16 | 26.66 | 8,037,009 | -0.90(-3.28%) |
Oct 14, 2014 | 27.36 | 28.12 | 27.20 | 27.56 | 6,535,044 | +0.46(+1.68%) |
Oct 13, 2014 | 26.93 | 27.41 | 26.90 | 27.11 | 5,292,188 | +0.06(+0.21%) |
Oct 10, 2014 | 26.97 | 27.41 | 26.89 | 27.05 | 8,387,669 | +0.24(+0.88%) |
Oct 09, 2014 | 27.32 | 27.59 | 26.82 | 26.82 | 4,621,176 | -0.49(-1.80%) |
Oct 08, 2014 | 26.65 | 27.35 | 26.62 | 27.31 | 5,390,076 | +0.71(+2.68%) |
Oct 07, 2014 | 26.58 | 26.96 | 26.52 | 26.59 | 6,330,166 | -0.06(-0.21%) |
Oct 06, 2014 | 26.72 | 26.81 | 26.48 | 26.65 | 2,860,536 | +0.11(+0.40%) |
Oct 03, 2014 | 26.59 | 26.62 | 26.33 | 26.54 | 3,937,761 | +0.00(+0.00%) |
Oct 02, 2014 | 26.50 | 26.74 | 26.47 | 26.54 | 3,743,197 | -0.02(-0.08%) |
Oct 01, 2014 | 26.57 | 26.92 | 26.47 | 26.57 | 4,385,068 | +0.04(+0.13%) |
Sep 30, 2014 | 26.85 | 27.11 | 26.46 | 26.53 | 7,028,766 | -0.29(-1.09%) |
Sep 29, 2014 | 26.68 | 26.84 | 26.62 | 26.82 | 3,393,034 | +0.04(+0.16%) |
Sep 26, 2014 | 26.77 | 26.92 | 26.55 | 26.78 | 3,214,527 | -0.01(-0.03%) |
Sep 25, 2014 | 26.87 | 27.02 | 26.78 | 26.79 | 5,408,592 | -0.06(-0.24%) |
Sep 24, 2014 | 26.89 | 26.92 | 26.77 | 26.85 | 5,571,262 | -0.01(-0.03%) |
Sep 23, 2014 | 27.02 | 27.03 | 26.82 | 26.86 | 6,511,481 | -0.22(-0.82%) |
Sep 22, 2014 | 26.84 | 27.19 | 26.76 | 27.08 | 5,315,523 | -0.21(-0.76%) |
Sep 19, 2014 | 27.06 | 27.30 | 26.90 | 27.29 | 5,490,673 | +0.38(+1.43%) |
Sep 18, 2014 | 26.98 | 27.25 | 26.75 | 26.90 | 3,666,891 | -0.09(-0.34%) |
Sep 17, 2014 | 27.11 | 27.21 | 26.83 | 26.99 | 4,516,278 | -0.05(-0.18%) |
Sep 16, 2014 | 26.25 | 27.06 | 26.20 | 27.04 | 6,519,197 | +0.73(+2.79%) |
Sep 15, 2014 | 26.21 | 26.36 | 26.20 | 26.31 | 2,888,003 | +0.16(+0.60%) |
Sep 12, 2014 | 26.38 | 26.38 | 26.03 | 26.15 | 7,204,124 | -0.36(-1.37%) |
Sep 11, 2014 | 26.02 | 26.54 | 25.92 | 26.52 | 4,762,054 | +0.51(+1.94%) |
Sep 10, 2014 | 26.05 | 26.12 | 25.90 | 26.01 | 4,440,449 | -0.08(-0.30%) |
Sep 09, 2014 | 26.26 | 26.35 | 26.08 | 26.09 | 5,356,093 | -0.31(-1.16%) |
Sep 08, 2014 | 26.52 | 26.52 | 26.25 | 26.40 | 3,634,871 | -0.10(-0.38%) |
Sep 05, 2014 | 26.15 | 26.51 | 26.09 | 26.50 | 2,844,326 | +0.40(+1.53%) |
Sep 04, 2014 | 26.00 | 26.17 | 25.97 | 26.10 | 3,002,647 | +0.05(+0.19%) |
Sep 03, 2014 | 25.84 | 26.16 | 25.68 | 26.05 | 5,063,835 | +0.25(+0.97%) |
Sep 02, 2014 | 26.29 | 26.35 | 25.68 | 25.80 | 5,318,636 | -0.57(-2.17%) |
Aug 29, 2014 | 26.11 | 26.37 | 26.37 | 26.37 | 3,215,035 | +0.26(+1.00%) |
Aug 28, 2014 | 25.88 | 26.13 | 25.86 | 26.11 | 2,278,553 | +0.13(+0.49%) |
Aug 27, 2014 | 25.66 | 26.00 | 25.64 | 25.98 | 3,831,064 | +0.36(+1.40%) |
Aug 26, 2014 | 25.94 | 26.08 | 25.59 | 25.62 | 3,417,658 | -0.30(-1.17%) |
Aug 25, 2014 | 25.73 | 26.02 | 25.73 | 25.92 | 3,256,414 | +0.27(+1.04%) |
Aug 22, 2014 | 25.74 | 25.82 | 25.44 | 25.66 | 3,279,121 | -0.05(-0.19%) |
Aug 21, 2014 | 25.56 | 25.79 | 25.53 | 25.71 | 4,901,424 | +0.18(+0.72%) |
Aug 20, 2014 | 25.48 | 25.56 | 25.32 | 25.52 | 2,623,758 | +0.14(+0.56%) |
Aug 19, 2014 | 25.08 | 25.41 | 25.00 | 25.38 | 4,119,448 | +0.39(+1.55%) |
Aug 18, 2014 | 25.14 | 25.30 | 24.95 | 24.99 | 3,720,294 | -0.06(-0.25%) |
Aug 15, 2014 | 25.06 | 25.31 | 24.89 | 25.06 | 6,127,248 | +0.02(+0.08%) |
Aug 14, 2014 | 24.94 | 25.16 | 24.93 | 25.04 | 3,588,790 | +0.16(+0.65%) |
Aug 13, 2014 | 25.05 | 25.19 | 24.85 | 24.87 | 4,852,858 | -0.18(-0.70%) |
Aug 12, 2014 | 24.99 | 25.16 | 24.92 | 25.05 | 3,044,009 | -0.01(-0.03%) |
Aug 11, 2014 | 25.08 | 25.24 | 24.97 | 25.06 | 4,353,035 | -0.01(-0.03%) |
Aug 08, 2014 | 24.51 | 25.06 | 24.51 | 25.06 | 5,838,150 | +0.59(+2.39%) |
Aug 07, 2014 | 24.23 | 24.55 | 24.21 | 24.48 | 5,272,137 | +0.39(+1.64%) |
Aug 06, 2014 | 24.35 | 24.38 | 24.01 | 24.08 | 9,507,061 | -0.39(-1.59%) |
Aug 05, 2014 | 24.89 | 24.98 | 24.36 | 24.47 | 6,589,952 | -0.42(-1.70%) |
Aug 04, 2014 | 25.03 | 25.05 | 24.33 | 24.89 | 7,911,590 | -0.13(-0.54%) |
Aug 01, 2014 | 24.82 | 25.24 | 24.81 | 25.03 | 5,377,488 | +0.23(+0.91%) |
Jul 31, 2014 | 25.28 | 25.32 | 24.76 | 24.80 | 7,080,056 | -0.65(-2.55%) |
Jul 30, 2014 | 26.19 | 26.23 | 25.41 | 25.45 | 5,611,001 | -0.68(-2.62%) |
Jul 29, 2014 | 26.54 | 26.71 | 26.16 | 26.14 | 4,970,210 | -0.51(-1.93%) |
Jul 28, 2014 | 26.06 | 26.73 | 26.04 | 26.65 | 4,524,176 | +0.60(+2.30%) |
Jul 25, 2014 | 26.25 | 26.42 | 26.04 | 26.05 | 1,942,380 | -0.25(-0.97%) |
Jul 24, 2014 | 26.27 | 26.34 | 26.01 | 26.30 | 2,329,746 | +0.20(+0.76%) |
Jul 23, 2014 | 26.22 | 26.27 | 26.09 | 26.11 | 3,612,903 | -0.11(-0.43%) |
Jul 22, 2014 | 26.29 | 26.38 | 26.13 | 26.22 | 3,153,427 | +0.01(+0.03%) |
Jul 21, 2014 | 26.15 | 26.33 | 26.01 | 26.21 | 3,541,574 | -0.01(-0.05%) |
Jul 18, 2014 | 26.21 | 26.28 | 25.99 | 26.23 | 4,812,496 | +0.08(+0.30%) |
Jul 17, 2014 | 26.55 | 26.68 | 26.11 | 26.15 | 5,447,005 | -0.39(-1.49%) |
Jul 16, 2014 | 26.60 | 26.64 | 26.29 | 26.54 | 4,895,809 | +0.23(+0.86%) |
Jul 15, 2014 | 26.41 | 26.57 | 26.28 | 26.32 | 5,766,048 | -0.06(-0.21%) |
Jul 14, 2014 | 27.14 | 27.19 | 26.37 | 26.38 | 8,235,678 | -0.77(-2.83%) |
Jul 11, 2014 | 27.42 | 27.50 | 27.13 | 27.14 | 2,899,395 | -0.35(-1.26%) |
Jul 10, 2014 | 27.21 | 27.51 | 27.11 | 27.49 | 3,700,236 | +0.26(+0.96%) |
Jul 09, 2014 | 27.26 | 27.36 | 27.00 | 27.23 | 4,276,506 | -0.05(-0.18%) |
Jul 08, 2014 | 27.08 | 27.40 | 27.08 | 27.28 | 4,672,381 | +0.08(+0.31%) |
Jul 07, 2014 | 26.82 | 27.19 | 26.82 | 27.19 | 5,812,761 | +0.28(+1.05%) |
Jul 03, 2014 | 27.52 | 26.91 | 26.91 | 26.91 | 6,659,220 | -0.70(-2.53%) |
Jul 02, 2014 | 28.33 | 28.38 | 27.50 | 27.61 | 7,108,014 | -0.81(-2.85%) |
Jul 01, 2014 | 28.69 | 28.69 | 28.39 | 28.42 | 5,237,123 | -0.35(-1.20%) |
Jun 30, 2014 | 28.46 | 28.86 | 28.27 | 28.77 | 5,647,273 | +0.37(+1.29%) |
Jun 27, 2014 | 28.12 | 28.43 | 27.99 | 28.40 | 3,394,199 | +0.25(+0.90%) |
Jun 26, 2014 | 27.83 | 28.16 | 27.76 | 28.15 | 4,020,931 | +0.23(+0.81%) |
Jun 25, 2014 | 27.72 | 27.98 | 27.72 | 27.92 | 3,453,540 | +0.10(+0.36%) |
Jun 24, 2014 | 27.64 | 27.91 | 27.60 | 27.82 | 3,527,099 | +0.22(+0.79%) |
Jun 23, 2014 | 27.98 | 28.05 | 27.48 | 27.60 | 4,690,577 | -0.39(-1.39%) |
Jun 20, 2014 | 28.16 | 28.25 | 27.97 | 27.99 | 4,515,447 | -0.11(-0.40%) |
Jun 19, 2014 | 27.68 | 28.17 | 27.64 | 28.10 | 4,877,186 | +0.42(+1.53%) |
Jun 18, 2014 | 26.93 | 27.72 | 26.90 | 27.68 | 5,822,069 | +0.68(+2.53%) |
Jun 17, 2014 | 26.96 | 27.09 | 26.81 | 27.00 | 5,386,983 | +0.20(+0.76%) |
Jun 16, 2014 | 26.67 | 27.09 | 26.57 | 26.79 | 3,475,422 | +0.11(+0.40%) |
Jun 13, 2014 | 26.51 | 26.76 | 26.36 | 26.69 | 3,115,819 | +0.15(+0.56%) |
Jun 12, 2014 | 26.50 | 26.63 | 26.14 | 26.54 | 2,995,074 | -0.04(-0.16%) |
Jun 11, 2014 | 27.12 | 27.12 | 26.47 | 26.58 | 4,970,418 | -0.28(-1.02%) |
Jun 10, 2014 | 26.95 | 27.06 | 26.76 | 26.85 | 3,538,690 | -0.47(-1.70%) |
Jun 06, 2014 | 27.50 | 27.62 | 27.27 | 27.32 | 2,752,422 | -0.23(-0.84%) |
Jun 05, 2014 | 27.20 | 27.56 | 27.12 | 27.55 | 3,944,473 | +0.35(+1.30%) |
Jun 04, 2014 | 27.31 | 27.33 | 27.04 | 27.20 | 4,791,631 | -0.16(-0.59%) |
Jun 03, 2014 | 27.36 | 27.41 | 27.23 | 27.36 | 4,673,279 | +0.04(+0.15%) |
Jun 02, 2014 | 27.22 | 27.41 | 27.04 | 27.32 | 4,550,732 | +0.10(+0.39%) |
May 30, 2014 | 26.89 | 27.23 | 26.85 | 27.22 | 6,084,883 | +0.32(+1.19%) |
May 29, 2014 | 26.75 | 26.89 | 26.60 | 26.89 | 6,706,351 | +0.22(+0.81%) |
May 28, 2014 | 26.22 | 26.69 | 26.11 | 26.68 | 7,893,098 | +0.59(+2.25%) |
May 27, 2014 | 26.13 | 26.35 | 25.82 | 26.09 | 8,524,983 | -0.03(-0.13%) |
May 23, 2014 | 26.22 | 26.13 | 26.13 | 26.13 | 3,839,349 | -0.14(-0.55%) |
May 22, 2014 | 26.04 | 26.39 | 26.03 | 26.27 | 2,988,718 | +0.24(+0.93%) |
May 21, 2014 | 26.04 | 26.07 | 25.80 | 26.03 | 5,414,823 | +0.06(+0.24%) |
May 20, 2014 | 26.06 | 26.23 | 25.78 | 25.97 | 6,284,148 | +0.00(+0.00%) |
May 19, 2014 | 26.36 | 26.40 | 25.94 | 25.97 | 4,855,427 | -0.44(-1.67%) |
May 16, 2014 | 26.52 | 26.56 | 26.21 | 26.41 | 7,245,944 | -0.13(-0.47%) |
May 15, 2014 | 26.76 | 26.89 | 26.46 | 26.53 | 3,679,208 | -0.18(-0.68%) |
May 14, 2014 | 26.72 | 26.96 | 26.55 | 26.71 | 4,358,504 | +0.01(+0.05%) |
May 13, 2014 | 26.59 | 26.79 | 26.49 | 26.70 | 6,020,139 | +0.11(+0.42%) |
May 12, 2014 | 27.08 | 27.08 | 26.45 | 26.59 | 8,485,393 | -0.22(-0.81%) |
May 09, 2014 | 27.28 | 27.45 | 26.80 | 26.80 | 5,594,888 | -0.56(-2.04%) |
May 08, 2014 | 27.94 | 27.94 | 27.31 | 27.36 | 4,658,980 | -0.50(-1.78%) |
May 07, 2014 | 27.43 | 27.90 | 27.41 | 27.86 | 4,374,128 | +0.42(+1.53%) |
May 06, 2014 | 27.66 | 27.75 | 27.35 | 27.44 | 4,920,789 | -0.24(-0.86%) |
May 05, 2014 | 27.17 | 27.72 | 27.14 | 27.68 | 5,623,129 | +0.51(+1.88%) |
May 02, 2014 | 27.87 | 27.92 | 26.94 | 27.17 | 7,851,260 | -1.10(-3.88%) |