Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.51 | 33.90 | 32.55 | 32.66 | 2,368,665 | -1.03(-3.06%) |
May 28, 2015 | 33.87 | 34.48 | 33.30 | 33.69 | 2,393,367 | +0.43(+1.29%) |
May 27, 2015 | 33.37 | 33.59 | 32.61 | 33.26 | 2,173,883 | -0.05(-0.15%) |
May 26, 2015 | 33.35 | 33.75 | 32.69 | 33.31 | 2,616,350 | -0.40(-1.19%) |
May 22, 2015 | 33.88 | 33.71 | 33.71 | 33.71 | 2,750,600 | -0.32(-0.94%) |
May 21, 2015 | 34.05 | 35.17 | 33.51 | 34.03 | 4,712,302 | +0.72(+2.16%) |
May 20, 2015 | 34.99 | 35.22 | 33.13 | 33.31 | 6,386,928 | -1.65(-4.72%) |
May 19, 2015 | 37.45 | 37.78 | 34.65 | 34.96 | 6,378,662 | -2.09(-5.65%) |
May 18, 2015 | 39.12 | 40.01 | 36.84 | 37.05 | 6,697,363 | -1.80(-4.62%) |
May 15, 2015 | 38.68 | 39.33 | 38.07 | 38.85 | 1,509,524 | +0.12(+0.31%) |
May 14, 2015 | 39.16 | 39.48 | 38.49 | 38.73 | 1,953,032 | -0.26(-0.67%) |
May 13, 2015 | 39.02 | 39.59 | 38.85 | 38.99 | 1,737,906 | +0.20(+0.52%) |
May 12, 2015 | 38.62 | 39.00 | 37.93 | 38.79 | 2,133,513 | -0.30(-0.77%) |
May 11, 2015 | 37.25 | 40.08 | 37.23 | 39.09 | 5,988,469 | +1.99(+5.36%) |
May 08, 2015 | 34.71 | 37.49 | 34.57 | 37.10 | 4,317,650 | +2.82(+8.23%) |
May 07, 2015 | 35.23 | 35.68 | 32.88 | 34.28 | 4,529,501 | -0.36(-1.04%) |
May 06, 2015 | 35.95 | 36.28 | 34.36 | 34.64 | 3,058,797 | -1.28(-3.56%) |
May 05, 2015 | 36.23 | 36.98 | 35.65 | 35.92 | 2,106,914 | -0.52(-1.43%) |
May 04, 2015 | 36.58 | 37.06 | 36.18 | 36.44 | 1,308,102 | +0.18(+0.50%) |
May 01, 2015 | 35.42 | 36.82 | 35.30 | 36.26 | 1,496,687 | +0.86(+2.43%) |
Apr 30, 2015 | 37.10 | 37.49 | 35.01 | 35.40 | 2,534,719 | -1.72(-4.63%) |
Apr 29, 2015 | 37.41 | 38.01 | 36.76 | 37.12 | 2,122,805 | -0.61(-1.62%) |
Apr 28, 2015 | 35.53 | 37.84 | 35.53 | 37.73 | 3,168,980 | +2.08(+5.83%) |
Apr 27, 2015 | 36.38 | 36.80 | 35.46 | 35.65 | 1,288,497 | -0.71(-1.95%) |
Apr 24, 2015 | 36.49 | 36.96 | 36.06 | 36.36 | 1,164,215 | -0.13(-0.36%) |
Apr 23, 2015 | 36.23 | 36.82 | 36.00 | 36.49 | 1,478,912 | +0.25(+0.69%) |
Apr 22, 2015 | 35.93 | 36.70 | 35.93 | 36.24 | 1,452,455 | +0.39(+1.09%) |
Apr 21, 2015 | 35.44 | 35.99 | 35.28 | 35.85 | 1,316,975 | +0.60(+1.70%) |
Apr 20, 2015 | 35.44 | 35.50 | 34.50 | 35.25 | 1,827,006 | +0.43(+1.23%) |
Apr 17, 2015 | 35.51 | 35.64 | 34.60 | 34.82 | 1,826,588 | -1.17(-3.25%) |
Apr 16, 2015 | 35.74 | 36.48 | 35.42 | 35.99 | 1,820,471 | +0.40(+1.12%) |
Apr 15, 2015 | 35.16 | 35.66 | 34.77 | 35.59 | 1,480,775 | +0.52(+1.48%) |
Apr 14, 2015 | 35.36 | 35.63 | 34.52 | 35.07 | 1,181,607 | -0.15(-0.43%) |
Apr 13, 2015 | 34.74 | 35.60 | 34.70 | 35.22 | 1,713,058 | +0.68(+1.97%) |
Apr 10, 2015 | 34.13 | 34.79 | 34.00 | 34.54 | 1,410,487 | +0.41(+1.20%) |
Apr 09, 2015 | 34.24 | 34.36 | 33.82 | 34.13 | 1,270,973 | +0.01(+0.03%) |
Apr 08, 2015 | 34.00 | 34.67 | 33.98 | 34.12 | 1,493,057 | +0.20(+0.59%) |
Apr 07, 2015 | 34.09 | 34.53 | 33.83 | 33.92 | 1,368,688 | -0.27(-0.79%) |
Apr 06, 2015 | 33.66 | 34.48 | 33.28 | 34.19 | 1,712,409 | +0.30(+0.89%) |
Apr 02, 2015 | 33.74 | 33.89 | 33.89 | 33.89 | 1,448,200 | +0.08(+0.24%) |
Apr 01, 2015 | 33.32 | 34.29 | 33.22 | 33.81 | 1,672,342 | +0.42(+1.26%) |
Mar 31, 2015 | 32.90 | 33.98 | 32.32 | 33.39 | 1,713,672 | +0.27(+0.82%) |
Mar 30, 2015 | 34.72 | 34.82 | 32.81 | 33.12 | 3,062,148 | -1.36(-3.94%) |
Mar 27, 2015 | 34.48 | 34.95 | 33.91 | 34.48 | 1,221,497 | -0.11(-0.32%) |
Mar 26, 2015 | 34.42 | 35.10 | 34.12 | 34.59 | 1,561,608 | -0.21(-0.60%) |
Mar 25, 2015 | 36.04 | 36.09 | 34.15 | 34.80 | 2,927,728 | -1.23(-3.41%) |
Mar 24, 2015 | 35.71 | 36.40 | 35.51 | 36.03 | 2,037,314 | +0.24(+0.67%) |
Mar 23, 2015 | 34.64 | 36.15 | 34.40 | 35.79 | 2,552,228 | +0.91(+2.62%) |
Mar 20, 2015 | 34.75 | 35.25 | 34.16 | 34.88 | 1,808,853 | +0.17(+0.50%) |
Mar 19, 2015 | 34.50 | 35.35 | 34.25 | 34.70 | 2,178,456 | +0.12(+0.35%) |
Mar 18, 2015 | 33.90 | 34.84 | 33.65 | 34.58 | 2,419,950 | +0.35(+1.02%) |
Mar 17, 2015 | 31.32 | 34.44 | 31.32 | 34.23 | 3,707,206 | +2.59(+8.19%) |
Mar 16, 2015 | 31.72 | 31.93 | 30.98 | 31.64 | 1,979,797 | -0.38(-1.19%) |
Mar 13, 2015 | 31.55 | 32.25 | 30.80 | 32.02 | 2,270,626 | -0.03(-0.09%) |
Mar 12, 2015 | 32.00 | 32.45 | 31.60 | 32.05 | 1,594,905 | +0.13(+0.41%) |
Mar 11, 2015 | 31.73 | 32.53 | 31.65 | 31.92 | 2,138,162 | +0.27(+0.85%) |
Mar 10, 2015 | 30.96 | 32.15 | 30.70 | 31.65 | 3,455,632 | -0.66(-2.03%) |
Mar 09, 2015 | 33.53 | 33.80 | 31.38 | 32.30 | 4,737,470 | -1.24(-3.71%) |
Mar 06, 2015 | 35.45 | 35.50 | 33.36 | 33.55 | 7,016,743 | -1.05(-3.03%) |
Mar 05, 2015 | 31.86 | 34.80 | 31.72 | 34.60 | 10,988,880 | +4.42(+14.65%) |
Mar 04, 2015 | 30.40 | 30.34 | 30.00 | 30.18 | 3,086,660 | -0.16(-0.53%) |
Mar 03, 2015 | 30.42 | 30.64 | 30.05 | 30.34 | 1,871,914 | -0.08(-0.26%) |
Mar 02, 2015 | 29.30 | 30.47 | 29.30 | 30.42 | 1,924,126 | +0.80(+2.68%) |
Feb 27, 2015 | 29.32 | 29.75 | 29.25 | 29.62 | 1,076,008 | +0.05(+0.19%) |
Feb 26, 2015 | 29.53 | 29.99 | 29.00 | 29.57 | 1,905,306 | -0.16(-0.54%) |
Feb 25, 2015 | 30.20 | 30.27 | 29.38 | 29.73 | 1,933,835 | -0.24(-0.80%) |
Feb 24, 2015 | 29.89 | 31.08 | 29.75 | 29.97 | 4,542,875 | +1.50(+5.27%) |
Feb 23, 2015 | 28.84 | 28.86 | 28.09 | 28.47 | 1,614,261 | -0.48(-1.66%) |
Feb 20, 2015 | 28.50 | 28.95 | 28.25 | 28.95 | 1,515,104 | +0.56(+1.97%) |
Feb 19, 2015 | 28.27 | 28.81 | 27.61 | 28.39 | 2,613,704 | -0.90(-3.07%) |
Feb 18, 2015 | 29.80 | 29.91 | 29.06 | 29.29 | 1,957,200 | -0.39(-1.31%) |
Feb 17, 2015 | 28.95 | 29.93 | 28.72 | 29.68 | 2,480,319 | +0.84(+2.91%) |
Feb 13, 2015 | 29.24 | 28.84 | 28.84 | 28.84 | 2,836,100 | -0.30(-1.03%) |
Feb 12, 2015 | 27.85 | 29.37 | 27.85 | 29.14 | 4,604,649 | +1.70(+6.20%) |
Feb 11, 2015 | 27.17 | 27.61 | 26.77 | 27.44 | 2,569,130 | +0.31(+1.14%) |
Feb 10, 2015 | 27.00 | 27.62 | 26.20 | 27.13 | 3,674,495 | +0.46(+1.72%) |
Feb 09, 2015 | 25.62 | 27.26 | 25.57 | 26.67 | 3,302,865 | +1.01(+3.94%) |
Feb 06, 2015 | 25.38 | 26.51 | 25.31 | 25.66 | 2,868,591 | +0.32(+1.26%) |
Feb 05, 2015 | 26.10 | 26.25 | 25.00 | 25.34 | 3,414,541 | -0.38(-1.48%) |
Feb 04, 2015 | 26.10 | 27.15 | 25.23 | 25.72 | 5,908,781 | -0.97(-3.63%) |
Feb 03, 2015 | 23.47 | 27.35 | 23.46 | 26.69 | 14,253,131 | +5.37(+25.19%) |
Feb 02, 2015 | 20.84 | 21.58 | 20.63 | 21.32 | 2,589,822 | +0.93(+4.56%) |
Jan 30, 2015 | 19.63 | 19.93 | 19.60 | 20.39 | 2,398,255 | +0.58(+2.93%) |
Jan 29, 2015 | 19.91 | 20.25 | 18.98 | 19.81 | 2,272,428 | +0.04(+0.20%) |
Jan 28, 2015 | 20.50 | 20.68 | 19.56 | 19.77 | 1,812,228 | -0.59(-2.90%) |
Jan 27, 2015 | 19.43 | 20.72 | 19.43 | 20.36 | 2,180,026 | +0.39(+1.95%) |
Jan 26, 2015 | 19.25 | 20.37 | 19.25 | 19.97 | 2,169,316 | +0.67(+3.47%) |
Jan 23, 2015 | 18.92 | 19.99 | 18.91 | 19.30 | 2,919,319 | +0.29(+1.53%) |
Jan 22, 2015 | 19.42 | 19.60 | 18.68 | 19.01 | 3,049,741 | -0.24(-1.25%) |
Jan 21, 2015 | 19.25 | 20.09 | 19.16 | 19.25 | 3,773,078 | +0.04(+0.21%) |
Jan 20, 2015 | 21.06 | 21.19 | 18.90 | 19.21 | 5,385,397 | -2.08(-9.77%) |
Jan 16, 2015 | 21.23 | 21.77 | 21.01 | 21.29 | 2,209,387 | -0.10(-0.47%) |
Jan 15, 2015 | 22.40 | 22.67 | 21.31 | 21.39 | 2,025,979 | -0.77(-3.47%) |
Jan 14, 2015 | 21.80 | 22.79 | 21.75 | 22.16 | 2,015,233 | -0.12(-0.54%) |
Jan 13, 2015 | 22.19 | 23.16 | 21.85 | 22.28 | 2,155,117 | +0.36(+1.64%) |
Jan 12, 2015 | 22.66 | 22.70 | 21.38 | 21.92 | 2,431,315 | -0.98(-4.28%) |
Jan 09, 2015 | 22.88 | 23.12 | 22.34 | 22.90 | 1,130,274 | +0.00(+0.00%) |
Jan 08, 2015 | 22.20 | 22.92 | 21.98 | 22.90 | 1,658,275 | +0.96(+4.38%) |
Jan 07, 2015 | 22.66 | 22.80 | 21.73 | 21.94 | 1,763,342 | -0.34(-1.53%) |
Jan 06, 2015 | 23.38 | 23.49 | 21.72 | 22.28 | 2,529,614 | -0.86(-3.72%) |
Jan 05, 2015 | 24.20 | 24.51 | 23.10 | 23.14 | 2,305,526 | -1.55(-6.28%) |
Jan 02, 2015 | 24.41 | 24.76 | 22.87 | 24.69 | 3,285,097 | +0.50(+2.07%) |
Dec 31, 2014 | 23.69 | 24.19 | 24.19 | 24.19 | 1,982,600 | +0.54(+2.28%) |
Dec 30, 2014 | 23.41 | 23.75 | 23.25 | 23.65 | 1,409,171 | +0.05(+0.21%) |
Dec 29, 2014 | 23.79 | 24.16 | 23.30 | 23.60 | 1,581,883 | +0.16(+0.68%) |
Dec 26, 2014 | 22.86 | 23.85 | 22.86 | 23.44 | 1,782,713 | +0.62(+2.72%) |
Dec 24, 2014 | 22.65 | 22.82 | 22.82 | 22.82 | 850,900 | +0.21(+0.93%) |
Dec 23, 2014 | 22.40 | 22.96 | 22.07 | 22.61 | 1,861,360 | +0.24(+1.07%) |
Dec 22, 2014 | 22.04 | 22.38 | 21.50 | 22.37 | 1,777,135 | +0.46(+2.10%) |
Dec 19, 2014 | 21.05 | 21.99 | 21.00 | 21.91 | 4,607,418 | +0.80(+3.79%) |
Dec 18, 2014 | 22.38 | 22.39 | 20.65 | 21.11 | 6,589,795 | -0.51(-2.36%) |
Dec 17, 2014 | 22.04 | 22.20 | 20.64 | 21.62 | 4,784,299 | -0.40(-1.82%) |
Dec 16, 2014 | 21.92 | 23.09 | 21.60 | 22.02 | 2,967,837 | -0.26(-1.17%) |
Dec 15, 2014 | 23.43 | 23.79 | 22.28 | 22.28 | 2,273,685 | -0.73(-3.17%) |
Dec 12, 2014 | 23.16 | 23.63 | 22.80 | 23.01 | 2,325,259 | -0.68(-2.87%) |
Dec 11, 2014 | 23.39 | 24.37 | 23.22 | 23.69 | 2,604,818 | +0.60(+2.60%) |
Dec 10, 2014 | 24.12 | 24.60 | 22.95 | 23.09 | 3,649,676 | -1.06(-4.39%) |
Dec 09, 2014 | 23.00 | 24.29 | 22.58 | 24.15 | 3,065,072 | +0.04(+0.17%) |
Dec 08, 2014 | 24.82 | 25.90 | 23.89 | 24.11 | 4,508,535 | -0.82(-3.27%) |
Dec 05, 2014 | 23.95 | 25.28 | 23.86 | 24.93 | 3,474,120 | +1.12(+4.68%) |
Dec 04, 2014 | 22.97 | 23.85 | 22.97 | 23.81 | 2,500,055 | +0.61(+2.63%) |
Dec 03, 2014 | 23.53 | 23.90 | 23.19 | 23.20 | 2,575,365 | -0.01(-0.04%) |
Dec 02, 2014 | 22.61 | 23.48 | 22.59 | 23.21 | 3,442,714 | +0.99(+4.46%) |
Dec 01, 2014 | 24.00 | 24.00 | 21.90 | 22.22 | 6,874,920 | -2.07(-8.52%) |
Nov 28, 2014 | 26.55 | 26.60 | 24.03 | 24.29 | 4,926,228 | -3.18(-11.58%) |
Nov 26, 2014 | 26.94 | 27.47 | 27.47 | 27.47 | 1,380,800 | +0.25(+0.92%) |
Nov 25, 2014 | 27.93 | 28.05 | 27.00 | 27.22 | 2,188,090 | -0.57(-2.05%) |
Nov 24, 2014 | 27.92 | 28.10 | 27.43 | 27.79 | 1,971,115 | +0.22(+0.80%) |
Nov 21, 2014 | 27.82 | 28.53 | 27.48 | 27.57 | 3,434,256 | +0.19(+0.69%) |
Nov 20, 2014 | 26.38 | 27.42 | 26.06 | 27.38 | 2,517,126 | +0.60(+2.24%) |
Nov 19, 2014 | 27.22 | 27.50 | 26.46 | 26.78 | 3,255,853 | -0.58(-2.12%) |
Nov 18, 2014 | 26.84 | 27.77 | 26.57 | 27.36 | 4,220,186 | +0.99(+3.75%) |
Nov 17, 2014 | 26.50 | 26.87 | 25.91 | 26.37 | 3,093,246 | -0.56(-2.08%) |
Nov 14, 2014 | 25.56 | 27.18 | 25.24 | 26.93 | 5,785,163 | +1.20(+4.66%) |
Nov 13, 2014 | 27.70 | 28.04 | 25.61 | 25.73 | 11,198,939 | -2.35(-8.37%) |
Nov 12, 2014 | 32.64 | 33.00 | 27.50 | 28.08 | 21,149,814 | -3.39(-10.77%) |
Nov 11, 2014 | 32.00 | 32.20 | 30.60 | 31.47 | 6,228,625 | -0.25(-0.79%) |
Nov 10, 2014 | 30.70 | 32.31 | 30.70 | 31.72 | 3,962,812 | +1.45(+4.79%) |
Nov 07, 2014 | 30.08 | 30.74 | 29.36 | 30.27 | 2,648,403 | -0.30(-0.98%) |
Nov 06, 2014 | 30.45 | 31.73 | 30.00 | 30.57 | 3,575,275 | +0.87(+2.93%) |
Nov 05, 2014 | 31.04 | 31.04 | 29.11 | 29.70 | 2,467,659 | -0.77(-2.53%) |
Nov 04, 2014 | 31.48 | 31.75 | 30.28 | 30.47 | 2,637,129 | -1.15(-3.64%) |
Nov 03, 2014 | 32.00 | 33.31 | 31.40 | 31.62 | 3,212,573 | -0.28(-0.88%) |
Oct 31, 2014 | 30.54 | 32.07 | 29.93 | 31.90 | 3,491,067 | +2.15(+7.23%) |
Oct 30, 2014 | 29.56 | 30.10 | 29.02 | 29.75 | 1,993,009 | +0.16(+0.54%) |
Oct 29, 2014 | 30.24 | 30.68 | 28.93 | 29.59 | 2,367,026 | -0.64(-2.12%) |
Oct 28, 2014 | 29.20 | 30.29 | 28.66 | 30.23 | 2,625,994 | +1.38(+4.78%) |
Oct 27, 2014 | 29.20 | 29.54 | 29.54 | 28.85 | 2,026,814 | -0.69(-2.34%) |
Oct 24, 2014 | 29.56 | 29.98 | 28.91 | 29.54 | 2,392,814 | -0.31(-1.04%) |
Oct 23, 2014 | 29.80 | 30.34 | 29.33 | 29.85 | 2,668,288 | +0.59(+2.02%) |
Oct 22, 2014 | 31.10 | 31.68 | 29.15 | 29.26 | 4,183,328 | -1.59(-5.15%) |
Oct 21, 2014 | 29.31 | 31.45 | 29.31 | 30.85 | 5,624,224 | +2.23(+7.79%) |
Oct 20, 2014 | 27.77 | 28.93 | 27.55 | 28.62 | 3,057,159 | +0.90(+3.25%) |
Oct 17, 2014 | 30.00 | 30.50 | 27.47 | 27.72 | 4,872,992 | -0.83(-2.91%) |
Oct 16, 2014 | 25.89 | 29.02 | 25.80 | 28.55 | 5,402,499 | +1.59(+5.90%) |
Oct 15, 2014 | 25.31 | 27.26 | 25.10 | 26.96 | 6,289,798 | +0.83(+3.18%) |
Oct 14, 2014 | 26.61 | 27.26 | 25.30 | 26.13 | 4,477,097 | -0.10(-0.38%) |
Oct 13, 2014 | 29.13 | 29.60 | 25.89 | 26.23 | 4,779,569 | -2.33(-8.16%) |
Oct 10, 2014 | 29.52 | 30.41 | 28.21 | 28.56 | 4,530,676 | -1.72(-5.68%) |
Oct 09, 2014 | 32.65 | 33.22 | 30.14 | 30.28 | 4,446,722 | -2.55(-7.77%) |
Oct 08, 2014 | 32.84 | 33.15 | 30.89 | 32.83 | 4,198,804 | +0.14(+0.43%) |
Oct 07, 2014 | 33.23 | 34.12 | 32.59 | 32.69 | 2,165,875 | -0.74(-2.21%) |
Oct 06, 2014 | 34.82 | 35.00 | 32.44 | 33.43 | 3,664,481 | -1.03(-2.99%) |
Oct 03, 2014 | 35.56 | 35.79 | 34.45 | 34.46 | 2,211,008 | -0.32(-0.92%) |
Oct 02, 2014 | 34.04 | 35.19 | 32.84 | 34.78 | 4,191,326 | +0.59(+1.73%) |
Oct 01, 2014 | 35.52 | 35.62 | 33.41 | 34.19 | 5,101,525 | -1.58(-4.42%) |
Sep 30, 2014 | 37.45 | 37.60 | 35.55 | 35.77 | 3,637,078 | -1.44(-3.87%) |
Sep 29, 2014 | 36.98 | 38.21 | 36.65 | 37.21 | 2,144,819 | -0.67(-1.77%) |
Sep 26, 2014 | 38.08 | 38.40 | 37.47 | 37.88 | 1,826,566 | -0.01(-0.03%) |
Sep 25, 2014 | 38.30 | 38.65 | 37.25 | 37.89 | 2,272,985 | -0.78(-2.02%) |
Sep 24, 2014 | 38.35 | 39.11 | 37.78 | 38.67 | 2,663,686 | +0.82(+2.17%) |
Sep 23, 2014 | 37.59 | 39.04 | 37.54 | 37.85 | 2,897,581 | +0.25(+0.66%) |
Sep 22, 2014 | 38.81 | 38.89 | 37.02 | 37.60 | 3,301,468 | -1.59(-4.06%) |
Sep 19, 2014 | 39.89 | 40.00 | 38.22 | 39.19 | 3,191,696 | -0.52(-1.31%) |
Sep 18, 2014 | 40.43 | 40.68 | 39.48 | 39.71 | 3,560,682 | -0.58(-1.44%) |
Sep 17, 2014 | 37.99 | 40.82 | 37.97 | 40.29 | 6,364,306 | +2.76(+7.35%) |
Sep 16, 2014 | 37.40 | 37.88 | 36.19 | 37.53 | 4,094,640 | -0.21(-0.56%) |
Sep 15, 2014 | 39.80 | 40.16 | 37.20 | 37.74 | 3,894,370 | -2.00(-5.03%) |
Sep 12, 2014 | 38.82 | 40.50 | 38.70 | 39.74 | 3,264,663 | +0.72(+1.85%) |
Sep 11, 2014 | 38.55 | 39.31 | 38.35 | 39.02 | 2,159,096 | -0.05(-0.13%) |
Sep 10, 2014 | 38.35 | 39.28 | 37.54 | 39.07 | 2,747,041 | +0.98(+2.57%) |
Sep 09, 2014 | 39.35 | 39.74 | 37.70 | 38.09 | 2,812,275 | -1.22(-3.10%) |
Sep 08, 2014 | 39.75 | 41.12 | 38.90 | 39.31 | 5,854,927 | +0.73(+1.89%) |
Sep 05, 2014 | 37.73 | 38.91 | 37.70 | 38.58 | 3,234,165 | +0.86(+2.28%) |
Sep 04, 2014 | 37.50 | 39.24 | 37.40 | 37.72 | 4,792,407 | +0.43(+1.15%) |
Sep 03, 2014 | 38.42 | 38.50 | 36.89 | 37.29 | 3,852,788 | -1.05(-2.74%) |
Sep 02, 2014 | 35.64 | 38.37 | 35.14 | 38.34 | 6,306,124 | +2.90(+8.18%) |
Aug 29, 2014 | 35.55 | 35.44 | 35.44 | 35.44 | 1,676,000 | +0.19(+0.54%) |
Aug 28, 2014 | 34.35 | 35.74 | 34.03 | 35.25 | 2,187,123 | +0.27(+0.77%) |
Aug 27, 2014 | 35.39 | 35.40 | 34.51 | 34.98 | 2,788,858 | -0.50(-1.41%) |
Aug 26, 2014 | 35.25 | 35.82 | 34.88 | 35.48 | 2,391,033 | +0.05(+0.14%) |
Aug 25, 2014 | 35.40 | 36.41 | 35.35 | 35.43 | 3,603,950 | +0.40(+1.14%) |
Aug 22, 2014 | 34.50 | 35.16 | 34.07 | 35.03 | 2,389,363 | +0.40(+1.15%) |
Aug 21, 2014 | 35.26 | 35.40 | 34.20 | 34.63 | 3,505,535 | -0.57(-1.62%) |
Aug 20, 2014 | 34.33 | 35.29 | 33.65 | 35.20 | 4,926,933 | +0.55(+1.59%) |
Aug 19, 2014 | 34.82 | 35.39 | 34.11 | 34.65 | 5,147,696 | +0.12(+0.35%) |
Aug 18, 2014 | 33.50 | 34.67 | 33.26 | 34.53 | 6,295,907 | +1.28(+3.85%) |
Aug 15, 2014 | 32.37 | 33.73 | 31.83 | 33.25 | 7,038,785 | +0.85(+2.62%) |
Aug 14, 2014 | 30.50 | 32.86 | 29.66 | 32.40 | 10,919,129 | +1.37(+4.42%) |
Aug 13, 2014 | 27.45 | 31.14 | 27.40 | 31.03 | 19,413,822 | +6.06(+24.27%) |
Aug 12, 2014 | 26.36 | 26.65 | 24.75 | 24.97 | 4,436,528 | -1.18(-4.51%) |
Aug 11, 2014 | 25.50 | 26.69 | 25.50 | 26.15 | 2,681,217 | +0.74(+2.91%) |
Aug 08, 2014 | 25.85 | 25.95 | 25.02 | 25.41 | 1,817,855 | -0.32(-1.24%) |
Aug 07, 2014 | 26.05 | 26.44 | 25.47 | 25.73 | 2,859,373 | +0.08(+0.31%) |
Aug 06, 2014 | 24.63 | 26.10 | 24.60 | 25.65 | 2,823,092 | +0.49(+1.95%) |
Aug 05, 2014 | 24.42 | 25.86 | 24.38 | 25.16 | 3,955,204 | +1.07(+4.44%) |
Aug 04, 2014 | 24.17 | 24.54 | 23.70 | 24.09 | 2,169,669 | +0.49(+2.08%) |
Aug 01, 2014 | 24.41 | 24.85 | 23.20 | 23.60 | 4,085,474 | -1.36(-5.45%) |
Jul 31, 2014 | 25.87 | 26.09 | 24.61 | 24.96 | 2,920,445 | -1.27(-4.84%) |
Jul 30, 2014 | 26.38 | 26.63 | 25.85 | 26.23 | 1,929,011 | +0.29(+1.12%) |
Jul 29, 2014 | 27.65 | 27.79 | 25.95 | 25.94 | 3,955,490 | -1.82(-6.56%) |
Jul 28, 2014 | 26.51 | 28.14 | 26.50 | 27.76 | 2,502,803 | +0.11(+0.40%) |
Jul 25, 2014 | 27.68 | 28.18 | 27.46 | 27.65 | 1,752,271 | -0.32(-1.14%) |
Jul 24, 2014 | 28.28 | 28.82 | 27.81 | 27.97 | 1,930,013 | -0.31(-1.10%) |
Jul 23, 2014 | 28.88 | 29.07 | 27.94 | 28.28 | 1,743,595 | -0.37(-1.29%) |
Jul 22, 2014 | 28.97 | 29.49 | 28.43 | 28.65 | 1,839,109 | +0.02(+0.07%) |
Jul 21, 2014 | 28.11 | 28.88 | 27.43 | 28.63 | 1,894,572 | +0.30(+1.06%) |
Jul 18, 2014 | 27.93 | 29.15 | 27.91 | 28.33 | 2,397,029 | +0.47(+1.69%) |
Jul 17, 2014 | 28.48 | 29.45 | 27.71 | 27.86 | 2,322,486 | -1.00(-3.47%) |
Jul 16, 2014 | 29.45 | 29.94 | 28.74 | 28.86 | 1,650,280 | -0.29(-0.99%) |
Jul 15, 2014 | 28.70 | 29.44 | 28.44 | 29.15 | 2,433,453 | +0.66(+2.32%) |
Jul 14, 2014 | 28.70 | 28.90 | 28.13 | 28.49 | 1,962,318 | +0.17(+0.60%) |
Jul 11, 2014 | 27.94 | 28.62 | 27.94 | 28.32 | 1,633,917 | +0.20(+0.71%) |
Jul 10, 2014 | 26.88 | 28.70 | 26.24 | 28.12 | 3,044,792 | +0.24(+0.86%) |
Jul 09, 2014 | 28.13 | 28.45 | 27.49 | 27.88 | 2,390,709 | +0.10(+0.36%) |
Jul 08, 2014 | 29.80 | 29.84 | 27.30 | 27.78 | 5,271,558 | -1.95(-6.56%) |
Jul 07, 2014 | 31.32 | 32.14 | 29.54 | 29.73 | 4,307,872 | -0.98(-3.19%) |
Jul 03, 2014 | 30.95 | 30.71 | 30.71 | 30.71 | 1,212,700 | -0.10(-0.32%) |
Jul 02, 2014 | 31.72 | 31.90 | 30.72 | 30.81 | 2,723,155 | +0.09(+0.29%) |
Jul 01, 2014 | 31.35 | 31.75 | 30.43 | 30.72 | 2,557,920 | -0.54(-1.73%) |
Jun 30, 2014 | 30.00 | 31.59 | 29.75 | 31.26 | 4,087,668 | +1.47(+4.93%) |
Jun 27, 2014 | 29.65 | 30.22 | 29.34 | 29.79 | 1,798,256 | +0.00(+0.00%) |
Jun 26, 2014 | 29.55 | 30.23 | 29.22 | 29.79 | 4,030,162 | +1.28(+4.49%) |
Jun 25, 2014 | 27.50 | 28.70 | 27.40 | 28.51 | 2,579,919 | +0.74(+2.66%) |
Jun 24, 2014 | 29.12 | 29.63 | 27.61 | 27.77 | 3,162,889 | -1.44(-4.93%) |
Jun 23, 2014 | 29.28 | 29.48 | 28.50 | 29.21 | 3,244,741 | +0.09(+0.31%) |
Jun 20, 2014 | 27.62 | 29.27 | 27.50 | 29.12 | 3,665,615 | +1.69(+6.16%) |
Jun 19, 2014 | 28.10 | 28.25 | 27.25 | 27.43 | 2,350,504 | -0.62(-2.21%) |
Jun 18, 2014 | 27.81 | 28.14 | 26.73 | 28.05 | 3,938,807 | +0.07(+0.25%) |
Jun 17, 2014 | 26.23 | 28.14 | 25.84 | 27.98 | 5,401,125 | +2.01(+7.74%) |
Jun 16, 2014 | 25.06 | 26.36 | 25.00 | 25.97 | 3,324,108 | +0.86(+3.42%) |
Jun 13, 2014 | 24.53 | 25.24 | 24.20 | 25.11 | 1,625,041 | +0.62(+2.53%) |
Jun 12, 2014 | 24.50 | 25.25 | 24.06 | 24.49 | 2,559,177 | +0.37(+1.53%) |
Jun 11, 2014 | 23.50 | 24.48 | 23.48 | 24.12 | 1,466,872 | +0.12(+0.50%) |
Jun 10, 2014 | 24.08 | 24.64 | 23.62 | 24.00 | 1,712,183 | -0.05(-0.21%) |
Jun 06, 2014 | 23.65 | 24.54 | 23.61 | 24.05 | 2,352,234 | +0.59(+2.51%) |
Jun 05, 2014 | 23.52 | 24.15 | 23.31 | 23.46 | 2,485,738 | -0.13(-0.55%) |
Jun 04, 2014 | 24.00 | 24.50 | 23.10 | 23.59 | 4,745,508 | -1.50(-5.98%) |
Jun 03, 2014 | 25.55 | 25.60 | 24.51 | 25.09 | 1,676,071 | -0.51(-1.99%) |