Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.67 | 29.67 | 29.28 | 29.49 | 12,711,624 | -0.23(-0.78%) |
Apr 29, 2015 | 29.44 | 29.81 | 29.27 | 29.73 | 8,200,905 | -0.01(-0.02%) |
Apr 28, 2015 | 29.51 | 29.74 | 29.35 | 29.73 | 6,820,132 | +0.23(+0.77%) |
Apr 27, 2015 | 29.95 | 29.99 | 29.47 | 29.51 | 6,158,117 | -0.37(-1.23%) |
Apr 24, 2015 | 29.75 | 30.11 | 29.71 | 29.87 | 5,235,390 | +0.12(+0.40%) |
Apr 23, 2015 | 29.61 | 29.89 | 29.59 | 29.75 | 6,091,991 | +0.14(+0.47%) |
Apr 22, 2015 | 29.69 | 29.80 | 29.48 | 29.61 | 6,524,282 | +0.04(+0.14%) |
Apr 21, 2015 | 29.83 | 30.04 | 29.50 | 29.57 | 7,153,853 | -0.23(-0.76%) |
Apr 20, 2015 | 29.46 | 30.00 | 29.37 | 29.80 | 7,205,959 | +0.43(+1.47%) |
Apr 17, 2015 | 29.31 | 29.57 | 29.27 | 29.37 | 6,385,339 | +0.00(+0.00%) |
Apr 16, 2015 | 29.43 | 29.49 | 29.16 | 29.37 | 5,704,477 | -0.06(-0.20%) |
Apr 15, 2015 | 29.52 | 29.79 | 29.37 | 29.43 | 5,824,723 | -0.10(-0.34%) |
Apr 14, 2015 | 29.47 | 29.61 | 29.37 | 29.53 | 5,218,061 | +0.10(+0.34%) |
Apr 13, 2015 | 29.61 | 29.72 | 29.37 | 29.43 | 4,894,492 | -0.28(-0.94%) |
Apr 10, 2015 | 29.63 | 29.87 | 29.52 | 29.71 | 5,430,885 | +0.10(+0.34%) |
Apr 09, 2015 | 29.42 | 29.62 | 29.19 | 29.61 | 9,643,691 | +0.09(+0.29%) |
Apr 08, 2015 | 29.48 | 29.55 | 29.23 | 29.52 | 9,050,722 | +0.05(+0.18%) |
Apr 07, 2015 | 29.93 | 29.96 | 29.42 | 29.47 | 7,564,741 | -0.44(-1.47%) |
Apr 06, 2015 | 29.83 | 30.25 | 29.81 | 29.91 | 8,269,899 | +0.19(+0.63%) |
Apr 02, 2015 | 29.64 | 29.72 | 29.72 | 29.72 | 5,028,578 | +0.01(+0.04%) |
Apr 01, 2015 | 29.53 | 29.76 | 29.23 | 29.71 | 7,987,734 | +0.23(+0.77%) |
Mar 31, 2015 | 29.47 | 29.60 | 29.27 | 29.48 | 8,708,846 | -0.03(-0.11%) |
Mar 30, 2015 | 29.45 | 29.64 | 29.34 | 29.51 | 6,125,373 | +0.21(+0.73%) |
Mar 27, 2015 | 29.13 | 29.54 | 29.13 | 29.30 | 8,662,051 | +0.17(+0.57%) |
Mar 26, 2015 | 29.32 | 29.51 | 29.09 | 29.13 | 8,934,532 | -0.18(-0.61%) |
Mar 25, 2015 | 29.73 | 29.84 | 29.31 | 29.31 | 6,108,642 | -0.33(-1.10%) |
Mar 24, 2015 | 30.01 | 30.18 | 29.59 | 29.64 | 6,448,266 | -0.43(-1.44%) |
Mar 23, 2015 | 29.99 | 30.20 | 29.97 | 30.07 | 5,658,565 | +0.13(+0.44%) |
Mar 20, 2015 | 29.77 | 30.08 | 29.73 | 29.94 | 10,794,049 | +0.21(+0.69%) |
Mar 19, 2015 | 29.97 | 30.24 | 29.69 | 29.73 | 7,490,204 | -0.32(-1.06%) |
Mar 18, 2015 | 29.51 | 30.29 | 29.38 | 30.05 | 10,637,945 | +0.55(+1.85%) |
Mar 17, 2015 | 29.61 | 29.81 | 29.47 | 29.51 | 5,234,715 | -0.21(-0.69%) |
Mar 16, 2015 | 29.37 | 29.90 | 29.37 | 29.71 | 6,585,249 | +0.45(+1.55%) |
Mar 13, 2015 | 29.56 | 29.59 | 29.13 | 29.26 | 8,549,255 | -0.34(-1.15%) |
Mar 12, 2015 | 29.20 | 29.67 | 29.17 | 29.60 | 9,618,235 | +0.49(+1.69%) |
Mar 11, 2015 | 29.23 | 29.43 | 28.99 | 29.11 | 7,282,468 | -0.14(-0.48%) |
Mar 10, 2015 | 29.28 | 29.66 | 29.15 | 29.25 | 12,856,120 | -0.05(-0.18%) |
Mar 09, 2015 | 29.37 | 29.58 | 29.27 | 29.30 | 9,177,523 | -0.05(-0.18%) |
Mar 06, 2015 | 29.64 | 29.67 | 29.21 | 29.35 | 17,308,870 | -0.62(-2.07%) |
Mar 05, 2015 | 29.93 | 30.11 | 29.84 | 29.97 | 8,148,981 | +0.13(+0.42%) |
Mar 04, 2015 | 29.99 | 30.06 | 29.70 | 29.85 | 5,750,884 | -0.21(-0.71%) |
Mar 03, 2015 | 30.02 | 30.09 | 29.67 | 30.06 | 7,601,637 | +0.19(+0.62%) |
Mar 02, 2015 | 30.49 | 30.49 | 29.73 | 29.87 | 10,533,581 | -0.61(-2.01%) |
Feb 27, 2015 | 30.47 | 30.59 | 30.31 | 30.49 | 6,274,010 | +0.02(+0.07%) |
Feb 26, 2015 | 30.65 | 30.73 | 30.41 | 30.47 | 5,674,958 | -0.11(-0.35%) |
Feb 25, 2015 | 31.30 | 31.32 | 30.53 | 30.57 | 9,000,822 | -0.65(-2.07%) |
Feb 24, 2015 | 30.93 | 31.30 | 30.80 | 31.22 | 8,176,921 | +0.28(+0.90%) |
Feb 23, 2015 | 30.81 | 30.99 | 30.71 | 30.94 | 7,751,572 | +0.22(+0.72%) |
Feb 20, 2015 | 30.70 | 30.77 | 30.36 | 30.72 | 6,143,520 | -0.03(-0.11%) |
Feb 19, 2015 | 31.16 | 31.20 | 30.63 | 30.75 | 6,343,033 | -0.43(-1.39%) |
Feb 18, 2015 | 30.55 | 31.27 | 30.42 | 31.18 | 11,205,568 | +0.87(+2.85%) |
Feb 17, 2015 | 30.42 | 30.72 | 30.11 | 30.32 | 13,498,583 | -0.23(-0.74%) |
Feb 13, 2015 | 30.91 | 30.55 | 30.55 | 30.55 | 13,003,800 | -0.45(-1.46%) |
Feb 12, 2015 | 31.69 | 31.71 | 30.82 | 31.00 | 16,911,942 | -0.58(-1.82%) |
Feb 11, 2015 | 31.88 | 32.05 | 31.38 | 31.57 | 11,627,144 | -0.48(-1.50%) |
Feb 10, 2015 | 31.42 | 32.13 | 31.42 | 32.05 | 8,841,127 | +0.59(+1.86%) |
Feb 09, 2015 | 31.75 | 31.82 | 31.37 | 31.47 | 10,074,431 | -0.25(-0.79%) |
Feb 06, 2015 | 32.55 | 32.56 | 31.52 | 31.72 | 13,599,359 | -1.01(-3.10%) |
Feb 05, 2015 | 32.64 | 32.84 | 32.30 | 32.73 | 9,418,381 | +0.16(+0.51%) |
Feb 04, 2015 | 33.56 | 33.67 | 32.48 | 32.57 | 15,921,502 | -0.88(-2.64%) |
Feb 03, 2015 | 33.43 | 33.55 | 33.16 | 33.45 | 12,588,297 | +0.01(+0.04%) |
Feb 02, 2015 | 33.35 | 33.54 | 33.00 | 33.44 | 10,741,597 | +0.04(+0.12%) |
Jan 30, 2015 | 34.44 | 34.56 | 33.35 | 33.40 | 19,066,500 | -1.36(-3.92%) |
Jan 29, 2015 | 34.27 | 34.84 | 34.18 | 34.76 | 6,765,526 | +0.41(+1.19%) |
Jan 28, 2015 | 34.52 | 35.01 | 34.28 | 34.35 | 7,902,547 | -0.16(-0.48%) |
Jan 27, 2015 | 34.31 | 34.71 | 34.31 | 34.52 | 5,416,582 | +0.13(+0.36%) |
Jan 26, 2015 | 34.28 | 34.42 | 34.03 | 34.39 | 6,427,469 | +0.00(+0.00%) |
Jan 23, 2015 | 34.33 | 34.55 | 34.24 | 34.39 | 6,366,912 | +0.07(+0.19%) |
Jan 22, 2015 | 34.24 | 34.41 | 34.01 | 34.33 | 7,098,824 | +0.08(+0.23%) |
Jan 21, 2015 | 33.89 | 34.30 | 33.71 | 34.25 | 8,214,581 | +0.23(+0.68%) |
Jan 20, 2015 | 33.85 | 34.03 | 33.69 | 34.02 | 6,198,202 | +0.20(+0.60%) |
Jan 16, 2015 | 33.37 | 33.84 | 33.33 | 33.81 | 8,684,407 | +0.36(+1.08%) |
Jan 15, 2015 | 33.05 | 33.50 | 33.00 | 33.45 | 8,637,721 | +0.40(+1.22%) |
Jan 14, 2015 | 32.73 | 33.06 | 32.55 | 33.05 | 9,424,182 | +0.34(+1.03%) |
Jan 13, 2015 | 32.93 | 33.25 | 32.61 | 32.71 | 8,234,238 | -0.02(-0.06%) |
Jan 12, 2015 | 32.89 | 32.92 | 32.56 | 32.73 | 6,205,276 | +0.01(+0.02%) |
Jan 09, 2015 | 33.13 | 33.16 | 32.68 | 32.73 | 6,258,908 | -0.42(-1.27%) |
Jan 08, 2015 | 33.19 | 33.38 | 33.07 | 33.15 | 6,883,890 | +0.03(+0.08%) |
Jan 07, 2015 | 32.79 | 33.21 | 32.66 | 33.12 | 7,467,206 | +0.36(+1.11%) |
Jan 06, 2015 | 32.40 | 33.04 | 32.38 | 32.76 | 14,219,028 | +0.39(+1.20%) |
Jan 05, 2015 | 32.52 | 32.59 | 32.20 | 32.37 | 10,674,019 | -0.14(-0.43%) |
Jan 02, 2015 | 32.39 | 32.56 | 32.16 | 32.51 | 7,056,747 | +0.17(+0.53%) |
Dec 31, 2014 | 32.89 | 32.34 | 32.34 | 32.34 | 7,537,454 | -0.43(-1.33%) |
Dec 30, 2014 | 33.46 | 33.46 | 32.76 | 32.77 | 6,271,703 | -0.73(-2.18%) |
Dec 29, 2014 | 33.20 | 33.77 | 33.20 | 33.50 | 9,519,887 | +0.27(+0.81%) |
Dec 26, 2014 | 32.92 | 33.50 | 32.90 | 33.23 | 8,726,505 | +0.37(+1.12%) |
Dec 24, 2014 | 32.38 | 32.87 | 32.87 | 32.87 | 5,789,958 | +0.49(+1.51%) |
Dec 23, 2014 | 32.46 | 32.58 | 32.34 | 32.38 | 4,818,061 | -0.13(-0.38%) |
Dec 22, 2014 | 32.49 | 32.59 | 32.19 | 32.50 | 6,088,250 | +0.22(+0.69%) |
Dec 19, 2014 | 32.23 | 32.48 | 32.11 | 32.28 | 12,301,317 | +0.01(+0.04%) |
Dec 18, 2014 | 31.82 | 32.27 | 31.67 | 32.27 | 7,440,744 | +0.46(+1.45%) |
Dec 17, 2014 | 31.59 | 31.84 | 31.46 | 31.80 | 6,747,916 | +0.36(+1.13%) |
Dec 16, 2014 | 31.55 | 31.86 | 31.25 | 31.45 | 8,202,482 | -0.06(-0.19%) |
Dec 15, 2014 | 31.64 | 31.76 | 31.28 | 31.51 | 6,857,687 | -0.05(-0.15%) |
Dec 12, 2014 | 31.67 | 32.07 | 31.55 | 31.55 | 5,664,374 | -0.32(-0.99%) |
Dec 11, 2014 | 31.54 | 32.04 | 31.54 | 31.87 | 6,921,203 | +0.32(+1.00%) |
Dec 10, 2014 | 31.59 | 31.89 | 31.53 | 31.55 | 6,335,420 | -0.14(-0.46%) |
Dec 09, 2014 | 31.71 | 31.84 | 31.48 | 31.70 | 6,073,250 | +0.06(+0.19%) |
Dec 08, 2014 | 31.32 | 31.75 | 31.32 | 31.64 | 7,447,194 | +0.34(+1.07%) |
Dec 05, 2014 | 31.24 | 31.41 | 31.09 | 31.30 | 7,222,422 | -0.24(-0.77%) |
Dec 04, 2014 | 31.54 | 31.69 | 31.38 | 31.55 | 4,419,223 | +0.01(+0.02%) |
Dec 03, 2014 | 31.65 | 31.70 | 31.42 | 31.54 | 7,079,191 | -0.01(-0.02%) |
Dec 02, 2014 | 31.48 | 31.72 | 31.23 | 31.55 | 10,554,159 | +0.14(+0.46%) |
Dec 01, 2014 | 31.05 | 31.81 | 30.99 | 31.40 | 12,740,326 | +0.17(+0.55%) |
Nov 28, 2014 | 30.93 | 31.38 | 30.93 | 31.23 | 4,601,704 | +0.40(+1.30%) |
Nov 26, 2014 | 30.62 | 30.83 | 30.83 | 30.83 | 5,397,542 | +0.23(+0.75%) |
Nov 25, 2014 | 30.78 | 30.78 | 30.49 | 30.60 | 8,826,339 | -0.16(-0.51%) |
Nov 24, 2014 | 31.15 | 31.19 | 30.70 | 30.76 | 5,980,580 | -0.36(-1.14%) |
Nov 21, 2014 | 31.16 | 31.19 | 30.84 | 31.11 | 6,536,732 | +0.09(+0.30%) |
Nov 20, 2014 | 31.09 | 31.21 | 30.88 | 31.02 | 4,923,730 | -0.11(-0.34%) |
Nov 19, 2014 | 31.01 | 31.19 | 30.90 | 31.13 | 5,781,789 | +0.01(+0.04%) |
Nov 18, 2014 | 31.15 | 31.27 | 30.94 | 31.11 | 5,827,032 | +0.11(+0.36%) |
Nov 17, 2014 | 30.80 | 31.08 | 30.66 | 31.00 | 6,350,472 | +0.29(+0.94%) |
Nov 14, 2014 | 30.84 | 30.90 | 30.59 | 30.71 | 7,498,275 | -0.20(-0.64%) |
Nov 13, 2014 | 31.08 | 31.24 | 30.78 | 30.91 | 9,142,735 | -0.11(-0.34%) |
Nov 12, 2014 | 31.02 | 31.16 | 30.81 | 31.01 | 10,856,046 | -0.32(-1.01%) |
Nov 11, 2014 | 31.34 | 31.44 | 31.18 | 31.33 | 5,697,245 | -0.01(-0.02%) |
Nov 10, 2014 | 31.10 | 31.42 | 30.98 | 31.34 | 11,124,059 | +0.30(+0.98%) |
Nov 07, 2014 | 30.99 | 31.19 | 30.88 | 31.03 | 7,865,820 | +0.08(+0.26%) |
Nov 06, 2014 | 31.43 | 31.51 | 30.83 | 30.96 | 13,419,996 | -0.63(-1.98%) |
Nov 05, 2014 | 30.84 | 31.59 | 30.84 | 31.58 | 13,888,898 | +0.67(+2.17%) |
Nov 04, 2014 | 30.68 | 31.03 | 30.63 | 30.91 | 8,762,367 | +0.11(+0.36%) |
Nov 03, 2014 | 30.57 | 30.89 | 30.53 | 30.80 | 9,904,085 | +0.27(+0.88%) |
Oct 31, 2014 | 30.71 | 30.74 | 30.20 | 30.53 | 11,435,671 | -0.06(-0.19%) |
Oct 30, 2014 | 30.42 | 30.63 | 30.27 | 30.59 | 20,008,666 | +0.37(+1.21%) |
Oct 29, 2014 | 30.44 | 30.74 | 29.91 | 30.22 | 15,217,336 | -0.62(-2.01%) |
Oct 28, 2014 | 30.91 | 30.98 | 30.38 | 30.84 | 13,423,662 | -0.01(-0.02%) |
Oct 27, 2014 | 30.90 | 30.87 | 30.74 | 30.85 | 6,619,521 | -0.02(-0.06%) |
Oct 24, 2014 | 30.74 | 30.92 | 30.69 | 30.87 | 5,114,430 | +0.13(+0.42%) |
Oct 23, 2014 | 30.70 | 30.89 | 30.55 | 30.74 | 7,430,219 | +0.01(+0.04%) |
Oct 22, 2014 | 30.52 | 30.85 | 30.50 | 30.72 | 8,211,537 | +0.17(+0.55%) |
Oct 21, 2014 | 30.51 | 30.60 | 30.33 | 30.55 | 7,946,442 | +0.10(+0.32%) |
Oct 20, 2014 | 30.11 | 30.54 | 30.09 | 30.46 | 8,522,699 | +0.36(+1.21%) |
Oct 17, 2014 | 30.27 | 30.30 | 29.64 | 30.09 | 13,813,996 | -0.10(-0.32%) |
Oct 16, 2014 | 30.19 | 30.35 | 30.03 | 30.19 | 15,254,811 | -0.31(-1.02%) |
Oct 15, 2014 | 30.44 | 31.04 | 29.83 | 30.50 | 18,037,348 | -0.03(-0.11%) |
Oct 14, 2014 | 30.04 | 30.79 | 29.95 | 30.53 | 17,735,048 | +0.68(+2.29%) |
Oct 13, 2014 | 29.30 | 30.26 | 29.28 | 29.85 | 16,399,682 | +0.48(+1.64%) |
Oct 10, 2014 | 29.32 | 29.56 | 29.26 | 29.37 | 10,083,586 | +0.18(+0.62%) |
Oct 09, 2014 | 29.30 | 29.52 | 29.16 | 29.19 | 15,866,983 | -0.14(-0.47%) |
Oct 08, 2014 | 28.76 | 29.36 | 28.75 | 29.32 | 8,913,191 | +0.59(+2.04%) |
Oct 07, 2014 | 28.63 | 29.02 | 28.61 | 28.74 | 7,093,470 | +0.05(+0.16%) |
Oct 06, 2014 | 28.84 | 28.89 | 28.59 | 28.69 | 5,368,017 | -0.05(-0.16%) |
Oct 03, 2014 | 28.78 | 28.81 | 28.35 | 28.74 | 8,243,625 | +0.01(+0.02%) |
Oct 02, 2014 | 28.63 | 28.93 | 28.63 | 28.73 | 9,891,362 | +0.03(+0.09%) |
Oct 01, 2014 | 28.52 | 28.83 | 28.46 | 28.70 | 9,064,719 | +0.29(+1.01%) |
Sep 30, 2014 | 28.43 | 28.65 | 28.31 | 28.42 | 6,221,673 | +0.01(+0.05%) |
Sep 29, 2014 | 28.21 | 28.43 | 28.06 | 28.40 | 5,182,639 | +0.12(+0.41%) |
Sep 26, 2014 | 28.20 | 28.39 | 28.04 | 28.29 | 5,189,057 | +0.08(+0.28%) |
Sep 25, 2014 | 28.25 | 28.43 | 28.21 | 28.21 | 6,640,787 | -0.08(-0.28%) |
Sep 24, 2014 | 28.27 | 28.38 | 28.17 | 28.29 | 5,627,151 | +0.03(+0.12%) |
Sep 23, 2014 | 28.30 | 28.39 | 28.20 | 28.25 | 5,093,976 | -0.05(-0.16%) |
Sep 22, 2014 | 28.40 | 28.54 | 28.26 | 28.30 | 8,195,551 | -0.14(-0.50%) |
Sep 19, 2014 | 28.23 | 28.50 | 28.22 | 28.44 | 8,661,757 | +0.27(+0.95%) |
Sep 18, 2014 | 28.34 | 28.47 | 28.02 | 28.18 | 7,335,445 | -0.19(-0.67%) |
Sep 17, 2014 | 28.48 | 28.69 | 28.21 | 28.37 | 6,321,065 | -0.23(-0.82%) |
Sep 16, 2014 | 28.25 | 28.70 | 28.25 | 28.60 | 6,326,590 | +0.36(+1.29%) |
Sep 15, 2014 | 28.27 | 28.40 | 28.14 | 28.24 | 6,021,044 | +0.01(+0.02%) |
Sep 12, 2014 | 28.55 | 28.57 | 28.16 | 28.23 | 6,508,902 | -0.46(-1.59%) |
Sep 11, 2014 | 28.52 | 28.71 | 28.40 | 28.68 | 4,369,350 | +0.20(+0.69%) |
Sep 10, 2014 | 28.58 | 28.64 | 28.39 | 28.49 | 4,515,423 | -0.14(-0.48%) |
Sep 09, 2014 | 28.92 | 28.97 | 28.58 | 28.63 | 10,486,404 | -0.38(-1.32%) |
Sep 08, 2014 | 29.11 | 29.18 | 28.87 | 29.01 | 4,898,447 | -0.15(-0.51%) |
Sep 05, 2014 | 28.85 | 29.16 | 28.82 | 29.16 | 9,250,202 | +0.41(+1.43%) |
Sep 04, 2014 | 28.69 | 28.79 | 28.50 | 28.75 | 4,991,773 | -0.01(-0.05%) |
Sep 03, 2014 | 28.61 | 28.81 | 28.61 | 28.76 | 4,312,134 | +0.25(+0.87%) |
Sep 02, 2014 | 28.85 | 28.93 | 28.39 | 28.52 | 5,768,108 | -0.39(-1.35%) |
Aug 29, 2014 | 28.76 | 28.91 | 28.91 | 28.91 | 4,016,817 | +0.11(+0.38%) |
Aug 28, 2014 | 28.44 | 28.82 | 28.44 | 28.80 | 4,531,003 | +0.26(+0.91%) |
Aug 27, 2014 | 28.35 | 28.54 | 28.35 | 28.54 | 3,662,495 | +0.19(+0.67%) |
Aug 26, 2014 | 28.64 | 28.69 | 28.32 | 28.35 | 3,445,503 | -0.23(-0.82%) |
Aug 25, 2014 | 28.52 | 28.66 | 28.46 | 28.58 | 3,212,609 | +0.14(+0.50%) |
Aug 22, 2014 | 28.53 | 28.67 | 28.32 | 28.44 | 4,337,564 | -0.14(-0.48%) |
Aug 21, 2014 | 28.57 | 28.72 | 28.51 | 28.57 | 4,776,297 | +0.05(+0.18%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.35 | 28.52 | 4,054,528 | +0.01(+0.02%) |
Aug 19, 2014 | 28.35 | 28.52 | 28.24 | 28.52 | 4,178,860 | +0.27(+0.97%) |
Aug 18, 2014 | 28.34 | 28.46 | 28.18 | 28.24 | 4,577,055 | -0.03(-0.09%) |
Aug 15, 2014 | 28.27 | 28.50 | 28.18 | 28.27 | 6,746,942 | -0.01(-0.02%) |
Aug 14, 2014 | 28.09 | 28.30 | 28.07 | 28.27 | 4,857,283 | +0.23(+0.84%) |
Aug 13, 2014 | 27.90 | 28.18 | 27.79 | 28.04 | 8,088,231 | -0.10(-0.35%) |
Aug 12, 2014 | 28.03 | 28.24 | 28.01 | 28.14 | 5,399,134 | +0.10(+0.37%) |
Aug 11, 2014 | 28.34 | 28.39 | 28.02 | 28.03 | 7,280,332 | -0.31(-1.08%) |
Aug 08, 2014 | 27.81 | 28.35 | 27.80 | 28.34 | 7,653,060 | +0.59(+2.14%) |
Aug 07, 2014 | 27.57 | 27.91 | 27.51 | 27.75 | 6,773,066 | +0.29(+1.07%) |
Aug 06, 2014 | 27.62 | 27.62 | 27.26 | 27.45 | 15,423,857 | -0.28(-1.01%) |
Aug 05, 2014 | 27.96 | 28.12 | 27.64 | 27.73 | 6,665,699 | -0.33(-1.16%) |
Aug 04, 2014 | 28.24 | 28.26 | 27.57 | 28.06 | 10,151,775 | -0.14(-0.51%) |
Aug 01, 2014 | 28.22 | 28.54 | 28.16 | 28.20 | 6,441,893 | +0.02(+0.07%) |
Jul 31, 2014 | 28.57 | 28.57 | 28.14 | 28.18 | 8,695,546 | -0.37(-1.29%) |
Jul 30, 2014 | 28.95 | 28.95 | 28.31 | 28.55 | 10,796,069 | -0.31(-1.07%) |
Jul 29, 2014 | 29.25 | 29.25 | 28.74 | 28.86 | 8,548,615 | -0.32(-1.10%) |
Jul 28, 2014 | 28.71 | 29.23 | 28.71 | 29.18 | 8,656,608 | +0.40(+1.39%) |
Jul 25, 2014 | 28.87 | 28.94 | 28.69 | 28.78 | 10,972,501 | -0.03(-0.09%) |
Jul 24, 2014 | 28.89 | 28.89 | 28.65 | 28.81 | 6,148,313 | -0.02(-0.07%) |
Jul 23, 2014 | 29.01 | 29.01 | 28.81 | 28.83 | 5,402,344 | -0.06(-0.22%) |
Jul 22, 2014 | 28.97 | 29.03 | 28.86 | 28.89 | 4,364,799 | +0.00(+0.00%) |
Jul 21, 2014 | 28.88 | 28.98 | 28.74 | 28.89 | 4,627,340 | +0.01(+0.04%) |
Jul 18, 2014 | 28.76 | 28.92 | 28.56 | 28.88 | 5,072,908 | +0.22(+0.76%) |
Jul 17, 2014 | 28.69 | 28.85 | 28.63 | 28.66 | 6,729,420 | -0.14(-0.49%) |
Jul 16, 2014 | 28.69 | 28.81 | 28.51 | 28.80 | 5,909,893 | +0.19(+0.67%) |
Jul 15, 2014 | 28.42 | 28.63 | 28.40 | 28.61 | 5,820,741 | +0.19(+0.66%) |
Jul 14, 2014 | 28.64 | 28.73 | 28.40 | 28.42 | 5,954,996 | -0.23(-0.79%) |
Jul 11, 2014 | 28.71 | 28.89 | 28.55 | 28.65 | 6,247,202 | -0.07(-0.25%) |
Jul 10, 2014 | 28.62 | 28.89 | 28.56 | 28.72 | 8,054,167 | +0.12(+0.40%) |
Jul 09, 2014 | 28.74 | 28.74 | 28.42 | 28.60 | 5,782,815 | -0.05(-0.18%) |
Jul 08, 2014 | 28.47 | 28.82 | 28.47 | 28.65 | 7,315,286 | +0.21(+0.75%) |
Jul 07, 2014 | 28.26 | 28.50 | 28.26 | 28.44 | 6,428,174 | +0.13(+0.45%) |
Jul 03, 2014 | 28.35 | 28.31 | 28.31 | 28.31 | 6,253,494 | -0.16(-0.57%) |
Jul 02, 2014 | 28.98 | 28.98 | 28.38 | 28.47 | 10,001,516 | -0.53(-1.82%) |
Jul 01, 2014 | 29.19 | 29.19 | 28.92 | 29.00 | 5,560,931 | -0.19(-0.66%) |
Jun 30, 2014 | 29.07 | 29.32 | 29.01 | 29.19 | 6,911,943 | +0.21(+0.71%) |
Jun 27, 2014 | 28.73 | 29.09 | 28.68 | 28.99 | 6,004,828 | +0.16(+0.56%) |
Jun 26, 2014 | 28.75 | 28.83 | 28.61 | 28.83 | 5,187,274 | +0.09(+0.31%) |
Jun 25, 2014 | 28.45 | 28.79 | 28.45 | 28.74 | 6,829,249 | +0.31(+1.09%) |
Jun 24, 2014 | 28.74 | 28.75 | 28.39 | 28.43 | 10,728,487 | -0.02(-0.07%) |
Jun 23, 2014 | 28.39 | 28.56 | 28.33 | 28.45 | 8,351,008 | -0.02(-0.07%) |
Jun 20, 2014 | 28.85 | 28.85 | 28.46 | 28.47 | 12,754,207 | -0.30(-1.05%) |
Jun 19, 2014 | 28.67 | 28.93 | 28.64 | 28.77 | 11,437,819 | +0.12(+0.43%) |
Jun 18, 2014 | 27.99 | 28.66 | 27.93 | 28.65 | 9,379,343 | +0.71(+2.53%) |
Jun 17, 2014 | 28.02 | 28.13 | 27.88 | 27.94 | 7,969,831 | -0.17(-0.62%) |
Jun 16, 2014 | 28.00 | 28.45 | 27.95 | 28.11 | 8,094,853 | +0.11(+0.39%) |
Jun 13, 2014 | 27.95 | 28.12 | 27.82 | 28.00 | 4,638,039 | +0.03(+0.11%) |
Jun 12, 2014 | 27.74 | 28.06 | 27.52 | 27.97 | 7,225,491 | +0.25(+0.91%) |
Jun 11, 2014 | 28.04 | 28.06 | 27.72 | 27.72 | 6,130,203 | -0.33(-1.19%) |
Jun 10, 2014 | 27.97 | 28.17 | 27.95 | 28.06 | 6,466,772 | -0.18(-0.64%) |
Jun 06, 2014 | 28.46 | 28.60 | 28.18 | 28.24 | 5,791,551 | -0.15(-0.52%) |
Jun 05, 2014 | 28.08 | 28.49 | 28.06 | 28.38 | 5,440,341 | +0.25(+0.89%) |
Jun 04, 2014 | 28.08 | 28.17 | 27.99 | 28.13 | 5,277,311 | +0.04(+0.14%) |
Jun 03, 2014 | 28.11 | 28.21 | 27.98 | 28.09 | 4,526,508 | +0.00(+0.00%) |
Jun 02, 2014 | 28.12 | 28.21 | 28.00 | 28.09 | 4,075,730 | -0.07(-0.25%) |
May 30, 2014 | 27.92 | 28.18 | 27.88 | 28.17 | 6,110,653 | +0.15(+0.55%) |
May 29, 2014 | 27.95 | 28.02 | 27.79 | 28.01 | 4,651,029 | +0.06(+0.21%) |
May 28, 2014 | 27.81 | 27.97 | 27.79 | 27.95 | 5,077,859 | +0.19(+0.67%) |
May 27, 2014 | 27.82 | 27.88 | 27.66 | 27.77 | 6,405,419 | +0.05(+0.19%) |
May 23, 2014 | 27.78 | 27.71 | 27.71 | 27.71 | 4,204,799 | -0.09(-0.31%) |
May 22, 2014 | 27.64 | 27.84 | 27.61 | 27.80 | 2,962,511 | +0.24(+0.87%) |
May 21, 2014 | 27.59 | 27.62 | 27.43 | 27.56 | 4,100,476 | +0.05(+0.16%) |
May 20, 2014 | 27.59 | 27.76 | 27.37 | 27.52 | 5,416,175 | -0.03(-0.12%) |
May 19, 2014 | 27.96 | 27.99 | 27.54 | 27.55 | 7,333,105 | -0.44(-1.59%) |
May 16, 2014 | 27.89 | 28.09 | 27.84 | 27.99 | 6,300,510 | +0.05(+0.16%) |
May 15, 2014 | 28.08 | 28.33 | 27.94 | 27.95 | 6,634,542 | -0.19(-0.66%) |
May 14, 2014 | 27.90 | 28.31 | 27.87 | 28.13 | 7,292,952 | +0.27(+0.97%) |
May 13, 2014 | 27.93 | 28.09 | 27.71 | 27.86 | 6,934,804 | +0.03(+0.12%) |
May 12, 2014 | 28.16 | 28.19 | 27.79 | 27.83 | 7,679,405 | -0.26(-0.94%) |
May 09, 2014 | 28.40 | 28.61 | 28.08 | 28.09 | 10,224,337 | -0.34(-1.20%) |
May 08, 2014 | 28.88 | 28.90 | 28.40 | 28.44 | 8,362,150 | -0.42(-1.47%) |
May 07, 2014 | 28.57 | 28.95 | 28.56 | 28.86 | 8,056,436 | +0.33(+1.15%) |
May 06, 2014 | 28.58 | 28.68 | 28.49 | 28.53 | 4,372,794 | -0.09(-0.31%) |
May 05, 2014 | 28.41 | 28.63 | 28.35 | 28.62 | 7,532,991 | +0.20(+0.70%) |
May 02, 2014 | 28.96 | 29.05 | 28.34 | 28.42 | 11,720,980 | -0.67(-2.30%) |