Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.77 | 27.97 | 27.66 | 27.73 | 7,689,245 | -0.12(-0.44%) |
May 28, 2015 | 27.49 | 27.97 | 27.43 | 27.85 | 8,637,335 | +0.41(+1.48%) |
May 27, 2015 | 27.40 | 27.58 | 27.28 | 27.45 | 4,711,699 | +0.06(+0.21%) |
May 26, 2015 | 27.56 | 27.63 | 27.35 | 27.39 | 4,433,720 | -0.11(-0.39%) |
May 22, 2015 | 27.67 | 27.50 | 27.50 | 27.50 | 8,086,372 | -0.40(-1.43%) |
May 21, 2015 | 27.82 | 28.09 | 27.77 | 27.89 | 10,387,533 | -0.08(-0.28%) |
May 20, 2015 | 27.96 | 28.05 | 27.79 | 27.97 | 6,438,236 | +0.04(+0.13%) |
May 19, 2015 | 28.33 | 28.42 | 27.87 | 27.94 | 6,655,056 | -0.46(-1.60%) |
May 18, 2015 | 28.23 | 28.55 | 28.23 | 28.39 | 5,772,655 | +0.26(+0.93%) |
May 15, 2015 | 27.66 | 28.14 | 27.61 | 28.13 | 5,503,002 | +0.53(+1.91%) |
May 14, 2015 | 27.99 | 28.00 | 27.55 | 27.61 | 7,984,865 | -0.30(-1.06%) |
May 13, 2015 | 27.73 | 28.00 | 27.65 | 27.90 | 5,551,030 | +0.15(+0.55%) |
May 12, 2015 | 27.87 | 28.18 | 27.64 | 27.75 | 16,867,268 | -1.09(-3.79%) |
May 11, 2015 | 28.69 | 28.99 | 28.59 | 28.84 | 4,318,096 | +0.19(+0.66%) |
May 08, 2015 | 29.12 | 29.40 | 28.57 | 28.65 | 7,556,632 | -0.31(-1.07%) |
May 07, 2015 | 28.78 | 29.03 | 28.45 | 28.97 | 3,893,554 | +0.26(+0.91%) |
May 06, 2015 | 28.54 | 28.89 | 28.28 | 28.71 | 4,678,226 | +0.23(+0.81%) |
May 05, 2015 | 28.76 | 28.94 | 28.36 | 28.47 | 4,547,750 | -0.51(-1.75%) |
May 04, 2015 | 29.00 | 29.15 | 28.92 | 28.98 | 2,442,046 | -0.07(-0.25%) |
May 01, 2015 | 28.79 | 29.12 | 28.74 | 29.05 | 3,119,147 | +0.38(+1.31%) |
Apr 30, 2015 | 28.57 | 28.83 | 28.50 | 28.68 | 4,806,674 | -0.02(-0.08%) |
Apr 29, 2015 | 28.82 | 28.84 | 28.48 | 28.70 | 6,459,998 | -0.18(-0.63%) |
Apr 28, 2015 | 28.89 | 28.99 | 28.55 | 28.88 | 4,351,134 | -0.03(-0.10%) |
Apr 27, 2015 | 29.53 | 29.57 | 28.89 | 28.91 | 6,238,342 | -0.65(-2.20%) |
Apr 24, 2015 | 29.75 | 29.86 | 29.44 | 29.56 | 2,342,244 | -0.26(-0.87%) |
Apr 23, 2015 | 29.41 | 29.85 | 29.41 | 29.82 | 2,686,893 | +0.38(+1.28%) |
Apr 22, 2015 | 29.49 | 29.54 | 29.36 | 29.44 | 2,499,217 | +0.07(+0.22%) |
Apr 21, 2015 | 29.39 | 29.48 | 29.08 | 29.38 | 3,533,452 | +0.01(+0.02%) |
Apr 20, 2015 | 29.52 | 29.55 | 29.18 | 29.37 | 4,248,847 | -0.02(-0.07%) |
Apr 17, 2015 | 29.52 | 29.62 | 29.36 | 29.39 | 5,584,705 | -0.23(-0.78%) |
Apr 16, 2015 | 29.73 | 29.87 | 29.59 | 29.62 | 2,107,821 | -0.08(-0.27%) |
Apr 15, 2015 | 29.80 | 29.96 | 29.65 | 29.70 | 3,051,842 | -0.07(-0.22%) |
Apr 14, 2015 | 29.78 | 29.84 | 29.49 | 29.77 | 3,412,530 | +0.06(+0.19%) |
Apr 13, 2015 | 29.80 | 29.87 | 29.36 | 29.71 | 4,943,211 | -0.05(-0.17%) |
Apr 10, 2015 | 30.38 | 30.49 | 29.67 | 29.76 | 8,411,732 | -1.15(-3.72%) |
Apr 09, 2015 | 30.75 | 31.07 | 30.45 | 30.91 | 4,338,314 | +0.23(+0.75%) |
Apr 08, 2015 | 30.96 | 31.19 | 30.55 | 30.68 | 3,560,992 | +0.06(+0.19%) |
Apr 07, 2015 | 30.96 | 31.04 | 30.59 | 30.62 | 3,465,184 | -0.43(-1.40%) |
Apr 06, 2015 | 30.53 | 31.29 | 30.48 | 31.06 | 4,883,714 | +0.46(+1.51%) |
Apr 02, 2015 | 30.68 | 30.59 | 30.59 | 30.59 | 3,532,167 | -0.01(-0.05%) |
Apr 01, 2015 | 31.06 | 31.15 | 30.35 | 30.61 | 5,672,607 | -0.57(-1.82%) |
Mar 31, 2015 | 31.01 | 31.59 | 30.90 | 31.18 | 3,788,596 | +0.14(+0.46%) |
Mar 30, 2015 | 30.91 | 31.20 | 30.79 | 31.03 | 2,984,991 | +0.21(+0.68%) |
Mar 27, 2015 | 30.51 | 30.84 | 30.46 | 30.82 | 3,633,523 | +0.32(+1.04%) |
Mar 26, 2015 | 30.55 | 30.65 | 30.19 | 30.51 | 3,579,733 | -0.07(-0.24%) |
Mar 25, 2015 | 31.03 | 31.15 | 30.56 | 30.58 | 4,395,940 | -0.50(-1.62%) |
Mar 24, 2015 | 31.10 | 31.47 | 31.03 | 31.08 | 6,595,909 | -0.18(-0.58%) |
Mar 23, 2015 | 30.94 | 31.50 | 30.94 | 31.26 | 4,929,964 | +0.21(+0.67%) |
Mar 20, 2015 | 30.85 | 31.24 | 30.68 | 31.05 | 9,212,861 | +0.28(+0.91%) |
Mar 19, 2015 | 30.22 | 30.94 | 30.22 | 30.77 | 7,163,027 | +0.32(+1.04%) |
Mar 18, 2015 | 29.59 | 30.56 | 29.43 | 30.46 | 7,176,165 | +0.76(+2.54%) |
Mar 17, 2015 | 29.66 | 29.77 | 29.48 | 29.70 | 3,151,427 | +0.01(+0.02%) |
Mar 16, 2015 | 29.59 | 29.88 | 29.51 | 29.69 | 4,550,770 | +0.10(+0.34%) |
Mar 13, 2015 | 29.80 | 29.82 | 29.41 | 29.59 | 4,319,640 | -0.21(-0.70%) |
Mar 12, 2015 | 29.33 | 29.84 | 29.25 | 29.80 | 4,169,023 | +0.41(+1.40%) |
Mar 11, 2015 | 29.36 | 29.71 | 29.20 | 29.39 | 5,397,447 | -0.01(-0.05%) |
Mar 10, 2015 | 29.25 | 29.51 | 29.01 | 29.41 | 4,308,677 | +0.06(+0.22%) |
Mar 09, 2015 | 29.28 | 29.46 | 29.07 | 29.34 | 4,026,129 | +0.04(+0.15%) |
Mar 06, 2015 | 29.38 | 29.66 | 29.22 | 29.30 | 6,360,464 | -0.51(-1.71%) |
Mar 05, 2015 | 30.21 | 30.27 | 29.69 | 29.81 | 5,456,002 | -0.43(-1.43%) |
Mar 04, 2015 | 30.33 | 30.20 | 30.00 | 30.24 | 4,437,331 | +0.04(+0.12%) |
Mar 03, 2015 | 30.37 | 30.43 | 30.00 | 30.20 | 7,845,179 | +0.41(+1.38%) |
Mar 02, 2015 | 29.70 | 29.90 | 29.48 | 29.79 | 7,448,476 | -0.14(-0.46%) |
Feb 27, 2015 | 29.79 | 30.36 | 29.56 | 29.93 | 17,148,094 | +0.89(+3.05%) |
Feb 26, 2015 | 29.03 | 29.15 | 28.79 | 29.05 | 8,363,978 | +0.06(+0.20%) |
Feb 25, 2015 | 28.84 | 29.15 | 28.74 | 28.99 | 9,046,149 | +0.24(+0.85%) |
Feb 24, 2015 | 28.96 | 29.05 | 28.56 | 28.74 | 6,347,900 | -0.25(-0.87%) |
Feb 23, 2015 | 29.61 | 29.69 | 28.93 | 29.00 | 8,062,452 | -0.50(-1.71%) |
Feb 20, 2015 | 29.61 | 29.68 | 29.31 | 29.50 | 5,037,070 | -0.05(-0.17%) |
Feb 19, 2015 | 29.29 | 29.60 | 29.29 | 29.55 | 4,551,533 | +0.30(+1.03%) |
Feb 18, 2015 | 29.44 | 29.46 | 29.07 | 29.25 | 4,054,625 | -0.19(-0.64%) |
Feb 17, 2015 | 29.54 | 29.64 | 29.07 | 29.43 | 5,582,724 | -0.21(-0.70%) |
Feb 13, 2015 | 29.46 | 29.64 | 29.64 | 29.64 | 5,498,529 | -0.27(-0.89%) |
Feb 12, 2015 | 29.87 | 30.05 | 29.54 | 29.91 | 6,091,707 | +0.24(+0.80%) |
Feb 11, 2015 | 29.38 | 29.84 | 29.23 | 29.67 | 5,541,141 | +0.33(+1.13%) |
Feb 10, 2015 | 29.67 | 29.81 | 29.04 | 29.34 | 8,632,051 | -0.23(-0.78%) |
Feb 09, 2015 | 29.84 | 30.08 | 29.50 | 29.57 | 5,475,693 | -0.50(-1.65%) |
Feb 06, 2015 | 30.08 | 30.31 | 29.78 | 30.07 | 4,380,627 | +0.21(+0.70%) |
Feb 05, 2015 | 30.39 | 30.54 | 29.84 | 29.86 | 6,228,994 | -0.50(-1.64%) |
Feb 04, 2015 | 30.14 | 30.58 | 30.10 | 30.36 | 3,661,183 | -0.01(-0.02%) |
Feb 03, 2015 | 29.87 | 30.43 | 29.77 | 30.36 | 6,371,693 | +0.73(+2.48%) |
Feb 02, 2015 | 29.63 | 29.77 | 28.95 | 29.63 | 5,033,092 | -0.01(-0.02%) |
Jan 30, 2015 | 30.21 | 30.40 | 29.61 | 29.64 | 6,602,692 | -0.80(-2.62%) |
Jan 29, 2015 | 30.41 | 30.65 | 30.13 | 30.43 | 5,535,800 | +0.00(+0.00%) |
Jan 28, 2015 | 30.78 | 30.88 | 30.37 | 30.43 | 4,409,908 | -0.22(-0.70%) |
Jan 27, 2015 | 30.23 | 30.74 | 30.13 | 30.65 | 3,093,149 | +0.17(+0.54%) |
Jan 26, 2015 | 30.28 | 30.60 | 30.13 | 30.49 | 2,693,600 | +0.12(+0.40%) |
Jan 23, 2015 | 30.31 | 30.57 | 30.28 | 30.36 | 3,110,937 | +0.06(+0.21%) |
Jan 22, 2015 | 29.69 | 30.40 | 29.65 | 30.30 | 3,481,886 | +0.65(+2.21%) |
Jan 21, 2015 | 29.06 | 29.72 | 29.01 | 29.64 | 4,265,681 | +0.56(+1.93%) |
Jan 20, 2015 | 29.28 | 29.48 | 28.77 | 29.08 | 5,673,701 | -0.06(-0.20%) |
Jan 16, 2015 | 28.79 | 29.15 | 28.26 | 29.14 | 8,602,660 | +0.14(+0.47%) |
Jan 15, 2015 | 29.84 | 30.00 | 28.97 | 29.00 | 5,691,497 | -0.71(-2.37%) |
Jan 14, 2015 | 29.58 | 29.93 | 29.43 | 29.71 | 4,838,961 | -0.22(-0.72%) |
Jan 13, 2015 | 30.49 | 30.78 | 29.87 | 29.92 | 4,690,901 | -0.47(-1.56%) |
Jan 12, 2015 | 30.38 | 30.51 | 30.20 | 30.40 | 3,869,884 | +0.17(+0.55%) |
Jan 09, 2015 | 30.92 | 30.93 | 30.13 | 30.23 | 5,308,815 | -0.78(-2.51%) |
Jan 08, 2015 | 31.51 | 31.55 | 30.74 | 31.01 | 10,801,959 | -0.36(-1.15%) |
Jan 07, 2015 | 30.42 | 31.40 | 30.15 | 31.37 | 7,227,352 | +1.45(+4.83%) |
Jan 06, 2015 | 30.31 | 30.60 | 29.66 | 29.92 | 5,903,013 | -0.40(-1.33%) |
Jan 05, 2015 | 30.54 | 30.69 | 30.14 | 30.33 | 5,837,850 | +0.19(+0.64%) |
Jan 02, 2015 | 30.33 | 30.42 | 29.93 | 30.13 | 4,286,229 | -0.01(-0.02%) |
Dec 31, 2014 | 30.06 | 30.14 | 30.14 | 30.14 | 3,911,606 | +0.11(+0.38%) |
Dec 30, 2014 | 29.98 | 30.06 | 29.85 | 30.03 | 3,139,315 | +0.05(+0.17%) |
Dec 29, 2014 | 29.67 | 30.10 | 29.65 | 29.98 | 4,159,208 | +0.33(+1.11%) |
Dec 26, 2014 | 29.87 | 30.03 | 29.63 | 29.65 | 2,425,840 | -0.03(-0.10%) |
Dec 24, 2014 | 29.75 | 29.67 | 29.67 | 29.67 | 1,041,437 | +0.06(+0.22%) |
Dec 23, 2014 | 29.54 | 29.92 | 29.51 | 29.61 | 2,757,731 | +0.20(+0.68%) |
Dec 22, 2014 | 29.47 | 29.68 | 29.21 | 29.41 | 3,034,330 | +0.05(+0.17%) |
Dec 19, 2014 | 29.32 | 29.47 | 29.02 | 29.36 | 5,252,539 | +0.01(+0.02%) |
Dec 18, 2014 | 29.35 | 29.38 | 28.85 | 29.35 | 4,054,332 | +0.43(+1.48%) |
Dec 17, 2014 | 28.65 | 28.98 | 28.42 | 28.92 | 3,286,140 | +0.36(+1.25%) |
Dec 16, 2014 | 28.94 | 29.15 | 28.56 | 28.57 | 4,556,644 | -0.41(-1.41%) |
Dec 15, 2014 | 28.66 | 29.18 | 28.56 | 28.97 | 5,541,539 | +0.42(+1.45%) |
Dec 12, 2014 | 28.36 | 28.89 | 28.30 | 28.56 | 4,289,891 | +0.01(+0.03%) |
Dec 11, 2014 | 28.31 | 28.96 | 28.29 | 28.55 | 5,342,757 | +0.48(+1.71%) |
Dec 10, 2014 | 28.63 | 29.09 | 28.01 | 28.07 | 5,611,091 | -0.72(-2.49%) |
Dec 09, 2014 | 28.38 | 28.88 | 28.38 | 28.79 | 4,579,595 | +0.11(+0.37%) |
Dec 08, 2014 | 29.09 | 29.20 | 28.64 | 28.68 | 4,867,360 | -0.48(-1.64%) |
Dec 05, 2014 | 29.93 | 30.03 | 28.93 | 29.16 | 9,190,967 | +0.13(+0.44%) |
Dec 04, 2014 | 28.99 | 29.20 | 28.64 | 29.03 | 7,344,883 | -0.03(-0.10%) |
Dec 03, 2014 | 28.53 | 29.18 | 28.39 | 29.06 | 5,989,588 | +0.54(+1.88%) |
Dec 02, 2014 | 28.26 | 28.71 | 28.21 | 28.52 | 5,275,698 | +0.30(+1.07%) |
Dec 01, 2014 | 28.12 | 28.25 | 27.87 | 28.22 | 6,502,151 | -0.12(-0.43%) |
Nov 28, 2014 | 28.34 | 28.87 | 28.25 | 28.34 | 3,600,881 | +0.19(+0.66%) |
Nov 26, 2014 | 28.34 | 28.16 | 28.16 | 28.16 | 3,688,062 | -0.16(-0.56%) |
Nov 25, 2014 | 28.87 | 29.08 | 28.20 | 28.31 | 7,368,073 | -0.47(-1.62%) |
Nov 24, 2014 | 27.52 | 28.89 | 27.48 | 28.78 | 12,896,746 | +1.25(+4.55%) |
Nov 21, 2014 | 27.85 | 27.85 | 26.85 | 27.53 | 23,111,570 | -1.20(-4.19%) |
Nov 20, 2014 | 28.17 | 28.86 | 28.17 | 28.73 | 8,912,295 | +0.43(+1.52%) |
Nov 19, 2014 | 28.21 | 28.38 | 28.01 | 28.30 | 4,508,790 | +0.14(+0.48%) |
Nov 18, 2014 | 28.01 | 28.27 | 27.95 | 28.16 | 3,370,674 | +0.06(+0.20%) |
Nov 17, 2014 | 28.27 | 28.49 | 28.08 | 28.11 | 4,314,819 | -0.17(-0.61%) |
Nov 14, 2014 | 27.99 | 28.30 | 27.98 | 28.28 | 4,021,378 | +0.19(+0.69%) |
Nov 13, 2014 | 28.08 | 28.20 | 27.82 | 28.09 | 5,283,973 | +0.04(+0.13%) |
Nov 12, 2014 | 27.81 | 28.12 | 27.68 | 28.05 | 4,489,422 | +0.26(+0.95%) |
Nov 11, 2014 | 27.61 | 27.86 | 27.58 | 27.79 | 3,165,414 | +0.19(+0.67%) |
Nov 10, 2014 | 27.71 | 27.88 | 27.49 | 27.60 | 4,540,182 | -0.19(-0.70%) |
Nov 07, 2014 | 27.56 | 27.96 | 27.16 | 27.79 | 7,394,505 | +0.67(+2.45%) |
Nov 06, 2014 | 26.73 | 27.18 | 26.61 | 27.13 | 7,535,745 | +0.47(+1.74%) |
Nov 05, 2014 | 27.01 | 27.01 | 26.55 | 26.66 | 8,728,054 | -0.05(-0.19%) |
Nov 04, 2014 | 26.90 | 27.05 | 26.68 | 26.71 | 5,790,625 | -0.25(-0.93%) |
Nov 03, 2014 | 27.22 | 27.22 | 26.84 | 26.96 | 5,175,054 | -0.16(-0.58%) |
Oct 31, 2014 | 27.52 | 27.62 | 27.01 | 27.12 | 4,573,919 | +0.01(+0.05%) |
Oct 30, 2014 | 26.78 | 27.26 | 26.68 | 27.11 | 4,702,495 | +0.22(+0.83%) |
Oct 29, 2014 | 26.68 | 26.97 | 26.50 | 26.88 | 7,978,685 | +0.20(+0.75%) |
Oct 28, 2014 | 26.75 | 26.76 | 26.48 | 26.68 | 4,780,610 | -0.14(-0.51%) |
Oct 27, 2014 | 26.32 | 26.86 | 26.40 | 26.82 | 6,710,286 | +0.42(+1.57%) |
Oct 24, 2014 | 26.42 | 26.48 | 26.16 | 26.40 | 4,203,301 | -0.18(-0.67%) |
Oct 23, 2014 | 26.50 | 26.88 | 26.46 | 26.58 | 7,954,327 | +0.26(+1.01%) |
Oct 22, 2014 | 26.24 | 26.97 | 26.12 | 26.32 | 12,577,564 | +0.09(+0.35%) |
Oct 21, 2014 | 26.22 | 26.47 | 26.05 | 26.22 | 5,885,373 | +0.24(+0.91%) |
Oct 20, 2014 | 25.64 | 26.00 | 25.62 | 25.99 | 5,534,091 | +0.41(+1.59%) |
Oct 17, 2014 | 26.27 | 26.35 | 25.49 | 25.58 | 7,515,764 | -0.54(-2.06%) |
Oct 16, 2014 | 25.67 | 26.33 | 25.38 | 26.12 | 11,123,657 | +0.39(+1.53%) |
Oct 15, 2014 | 25.77 | 26.20 | 25.43 | 25.72 | 10,233,174 | -0.36(-1.40%) |
Oct 14, 2014 | 26.07 | 26.37 | 25.91 | 26.09 | 9,293,259 | +0.29(+1.11%) |
Oct 13, 2014 | 25.95 | 26.33 | 25.80 | 25.80 | 10,189,515 | -0.21(-0.80%) |
Oct 10, 2014 | 26.20 | 26.60 | 26.01 | 26.01 | 10,071,182 | -0.24(-0.90%) |
Oct 09, 2014 | 26.58 | 27.02 | 26.08 | 26.25 | 43,452,140 | -3.74(-12.48%) |
Oct 08, 2014 | 29.54 | 30.09 | 29.49 | 29.99 | 11,859,995 | +0.50(+1.70%) |
Oct 07, 2014 | 29.32 | 29.70 | 29.28 | 29.49 | 13,690,505 | +0.00(+0.00%) |
Oct 06, 2014 | 29.95 | 30.03 | 29.48 | 29.49 | 7,857,863 | -0.42(-1.39%) |
Oct 03, 2014 | 30.01 | 30.20 | 29.84 | 29.90 | 8,070,196 | +0.05(+0.17%) |
Oct 02, 2014 | 29.56 | 29.93 | 29.44 | 29.85 | 5,318,937 | +0.30(+1.01%) |
Oct 01, 2014 | 29.64 | 29.83 | 29.43 | 29.55 | 5,039,415 | -0.13(-0.43%) |
Sep 30, 2014 | 29.89 | 29.89 | 29.57 | 29.68 | 3,238,223 | -0.24(-0.81%) |
Sep 29, 2014 | 30.00 | 30.16 | 29.72 | 29.93 | 6,279,061 | -0.28(-0.94%) |
Sep 26, 2014 | 30.20 | 30.50 | 30.07 | 30.21 | 3,422,736 | +0.15(+0.50%) |
Sep 25, 2014 | 30.54 | 30.54 | 29.97 | 30.06 | 4,196,323 | -0.62(-2.02%) |
Sep 24, 2014 | 30.50 | 30.74 | 30.17 | 30.68 | 5,498,514 | +0.25(+0.82%) |
Sep 23, 2014 | 30.54 | 30.79 | 30.23 | 30.43 | 4,585,763 | -0.35(-1.13%) |
Sep 22, 2014 | 31.15 | 31.19 | 30.73 | 30.78 | 2,863,704 | -0.48(-1.53%) |
Sep 19, 2014 | 31.43 | 31.58 | 31.19 | 31.26 | 5,363,814 | +0.04(+0.14%) |
Sep 18, 2014 | 31.21 | 31.37 | 31.13 | 31.21 | 3,279,038 | +0.11(+0.37%) |
Sep 17, 2014 | 31.47 | 31.51 | 31.07 | 31.10 | 4,332,653 | -0.31(-1.00%) |
Sep 16, 2014 | 31.33 | 31.59 | 31.29 | 31.41 | 3,815,539 | +0.06(+0.20%) |
Sep 15, 2014 | 31.51 | 31.56 | 31.32 | 31.35 | 2,920,364 | -0.19(-0.59%) |
Sep 12, 2014 | 31.64 | 31.72 | 31.40 | 31.53 | 3,170,642 | -0.02(-0.07%) |
Sep 11, 2014 | 31.26 | 31.80 | 31.22 | 31.56 | 3,827,999 | +0.06(+0.18%) |
Sep 10, 2014 | 31.55 | 31.75 | 31.33 | 31.50 | 3,463,221 | -0.07(-0.23%) |
Sep 09, 2014 | 31.55 | 31.91 | 31.47 | 31.57 | 4,719,338 | -0.04(-0.14%) |
Sep 08, 2014 | 31.31 | 31.88 | 31.29 | 31.61 | 7,439,745 | -0.18(-0.56%) |
Sep 05, 2014 | 31.33 | 31.85 | 31.13 | 31.79 | 14,798,118 | -1.38(-4.16%) |
Sep 04, 2014 | 32.85 | 33.35 | 32.85 | 33.17 | 5,567,467 | +0.19(+0.58%) |
Sep 03, 2014 | 33.02 | 33.29 | 32.93 | 32.98 | 4,236,177 | -0.06(-0.19%) |
Sep 02, 2014 | 32.97 | 33.20 | 32.93 | 33.04 | 5,113,504 | +0.19(+0.56%) |
Aug 29, 2014 | 32.96 | 32.86 | 32.86 | 32.86 | 2,989,919 | -0.13(-0.39%) |
Aug 28, 2014 | 32.67 | 33.16 | 32.47 | 32.99 | 4,226,099 | +0.11(+0.32%) |
Aug 27, 2014 | 33.06 | 33.15 | 32.79 | 32.88 | 3,425,929 | -0.06(-0.19%) |
Aug 26, 2014 | 32.52 | 33.19 | 32.51 | 32.94 | 6,251,128 | +0.40(+1.23%) |
Aug 25, 2014 | 32.40 | 32.92 | 32.40 | 32.55 | 5,692,283 | +0.20(+0.62%) |
Aug 22, 2014 | 31.56 | 32.51 | 31.54 | 32.35 | 12,481,918 | +1.60(+5.21%) |
Aug 21, 2014 | 30.84 | 30.89 | 30.44 | 30.74 | 7,492,112 | +0.05(+0.16%) |
Aug 20, 2014 | 30.42 | 30.76 | 30.39 | 30.69 | 6,483,392 | +0.30(+0.98%) |
Aug 19, 2014 | 30.10 | 30.43 | 30.08 | 30.39 | 5,311,670 | +0.46(+1.55%) |
Aug 18, 2014 | 30.07 | 30.07 | 29.90 | 29.93 | 3,492,941 | +0.09(+0.31%) |
Aug 15, 2014 | 30.05 | 30.20 | 29.65 | 29.84 | 3,615,971 | -0.16(-0.55%) |
Aug 14, 2014 | 30.01 | 30.01 | 29.72 | 30.00 | 3,849,884 | +0.09(+0.29%) |
Aug 13, 2014 | 30.07 | 30.08 | 29.64 | 29.92 | 4,005,947 | -0.19(-0.64%) |
Aug 12, 2014 | 30.15 | 30.37 | 29.99 | 30.11 | 2,665,009 | +0.00(+0.00%) |
Aug 11, 2014 | 30.30 | 30.54 | 30.02 | 30.11 | 4,761,535 | -0.20(-0.66%) |
Aug 08, 2014 | 29.85 | 30.44 | 29.76 | 30.31 | 11,201,538 | +1.69(+5.90%) |
Aug 07, 2014 | 28.83 | 29.04 | 28.54 | 28.62 | 4,632,986 | -0.19(-0.67%) |
Aug 06, 2014 | 28.28 | 28.98 | 28.28 | 28.81 | 3,790,246 | +0.31(+1.10%) |
Aug 05, 2014 | 28.38 | 28.60 | 28.16 | 28.50 | 4,364,559 | -0.06(-0.22%) |
Aug 04, 2014 | 28.54 | 28.80 | 28.48 | 28.57 | 5,432,853 | +0.06(+0.22%) |
Aug 01, 2014 | 28.54 | 28.63 | 28.21 | 28.50 | 4,445,865 | -0.06(-0.20%) |
Jul 31, 2014 | 28.94 | 29.06 | 28.54 | 28.56 | 5,147,256 | -0.56(-1.93%) |
Jul 30, 2014 | 28.92 | 29.24 | 28.87 | 29.12 | 5,067,508 | +0.36(+1.24%) |
Jul 29, 2014 | 28.69 | 28.99 | 28.69 | 28.76 | 4,639,875 | +0.06(+0.20%) |
Jul 28, 2014 | 28.46 | 28.73 | 28.42 | 28.71 | 4,910,290 | +0.28(+1.00%) |
Jul 25, 2014 | 28.46 | 28.66 | 28.37 | 28.42 | 3,515,112 | -0.17(-0.60%) |
Jul 24, 2014 | 28.39 | 28.81 | 28.32 | 28.59 | 6,053,031 | +0.16(+0.55%) |
Jul 23, 2014 | 28.19 | 28.45 | 28.17 | 28.44 | 4,322,485 | +0.33(+1.17%) |
Jul 22, 2014 | 28.25 | 28.43 | 28.09 | 28.11 | 3,500,171 | +0.04(+0.13%) |
Jul 21, 2014 | 28.34 | 28.37 | 27.96 | 28.07 | 4,691,825 | -0.32(-1.13%) |
Jul 18, 2014 | 28.28 | 28.45 | 28.03 | 28.39 | 3,449,604 | +0.24(+0.86%) |
Jul 17, 2014 | 28.15 | 28.57 | 28.12 | 28.15 | 6,071,817 | -0.16(-0.55%) |
Jul 16, 2014 | 28.17 | 28.32 | 27.75 | 28.31 | 7,789,616 | +0.06(+0.23%) |
Jul 15, 2014 | 28.64 | 28.66 | 28.21 | 28.24 | 5,672,566 | -0.39(-1.37%) |
Jul 14, 2014 | 29.04 | 29.05 | 28.59 | 28.64 | 5,600,114 | -0.31(-1.06%) |
Jul 11, 2014 | 28.76 | 29.14 | 28.68 | 28.94 | 5,476,917 | -0.23(-0.78%) |
Jul 10, 2014 | 29.09 | 29.34 | 28.95 | 29.17 | 5,029,746 | -0.32(-1.09%) |
Jul 09, 2014 | 29.39 | 29.51 | 29.15 | 29.49 | 4,611,481 | +0.12(+0.41%) |
Jul 08, 2014 | 29.54 | 29.60 | 29.15 | 29.37 | 3,652,521 | -0.27(-0.91%) |
Jul 07, 2014 | 29.73 | 29.82 | 29.54 | 29.64 | 2,816,001 | -0.11(-0.36%) |
Jul 03, 2014 | 29.57 | 29.75 | 29.75 | 29.75 | 3,996,537 | +0.25(+0.84%) |
Jul 02, 2014 | 29.48 | 29.64 | 29.41 | 29.50 | 3,359,467 | -0.01(-0.02%) |
Jul 01, 2014 | 29.43 | 29.68 | 29.39 | 29.51 | 4,623,256 | +0.06(+0.22%) |
Jun 30, 2014 | 29.27 | 29.50 | 29.21 | 29.44 | 2,757,427 | +0.24(+0.82%) |
Jun 27, 2014 | 28.96 | 29.26 | 28.96 | 29.20 | 2,993,233 | +0.18(+0.61%) |
Jun 26, 2014 | 29.41 | 29.51 | 28.86 | 29.02 | 3,354,966 | -0.33(-1.11%) |
Jun 25, 2014 | 29.47 | 29.59 | 29.11 | 29.35 | 2,996,520 | -0.12(-0.41%) |
Jun 24, 2014 | 29.48 | 29.79 | 29.29 | 29.47 | 4,000,226 | -0.13(-0.43%) |
Jun 23, 2014 | 29.54 | 29.78 | 29.42 | 29.60 | 2,650,451 | +0.08(+0.26%) |
Jun 20, 2014 | 29.53 | 29.73 | 29.39 | 29.52 | 4,090,292 | +0.06(+0.22%) |
Jun 19, 2014 | 29.69 | 29.74 | 29.33 | 29.46 | 3,855,941 | -0.11(-0.38%) |
Jun 18, 2014 | 29.68 | 29.71 | 29.39 | 29.57 | 3,866,919 | +0.36(+1.24%) |
Jun 17, 2014 | 29.14 | 29.40 | 29.05 | 29.21 | 2,932,211 | +0.16(+0.54%) |
Jun 16, 2014 | 28.98 | 29.15 | 28.89 | 29.05 | 2,803,774 | -0.06(-0.19%) |
Jun 13, 2014 | 28.80 | 29.12 | 28.79 | 29.11 | 2,416,596 | +0.25(+0.88%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.71 | 28.85 | 2,548,026 | -0.17(-0.59%) |
Jun 11, 2014 | 29.22 | 29.36 | 28.98 | 29.02 | 2,442,694 | -0.21(-0.73%) |
Jun 10, 2014 | 29.57 | 29.63 | 29.24 | 29.24 | 2,879,317 | -0.55(-1.85%) |
Jun 06, 2014 | 29.43 | 29.96 | 29.39 | 29.79 | 4,548,754 | +0.62(+2.11%) |
Jun 05, 2014 | 29.27 | 29.27 | 28.87 | 29.17 | 3,245,409 | +0.03(+0.10%) |
Jun 04, 2014 | 28.93 | 29.16 | 28.71 | 29.14 | 5,767,455 | +0.30(+1.06%) |
Jun 03, 2014 | 29.34 | 29.34 | 28.79 | 28.84 | 4,772,836 | -0.56(-1.90%) |