Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.59 | 27.79 | 27.49 | 27.55 | 7,739,131 | -0.12(-0.44%) |
May 28, 2015 | 27.31 | 27.79 | 27.26 | 27.67 | 8,693,373 | +0.40(+1.48%) |
May 27, 2015 | 27.22 | 27.41 | 27.10 | 27.27 | 4,742,268 | +0.06(+0.21%) |
May 26, 2015 | 27.38 | 27.45 | 27.17 | 27.21 | 4,462,485 | -0.11(-0.39%) |
May 22, 2015 | 27.49 | 27.32 | 27.32 | 27.32 | 8,138,836 | -0.40(-1.43%) |
May 21, 2015 | 27.64 | 27.91 | 27.59 | 27.72 | 10,454,926 | -0.08(-0.28%) |
May 20, 2015 | 27.78 | 27.87 | 27.61 | 27.79 | 6,480,006 | +0.04(+0.13%) |
May 19, 2015 | 28.15 | 28.24 | 27.69 | 27.76 | 6,698,233 | -0.45(-1.61%) |
May 18, 2015 | 28.05 | 28.36 | 28.05 | 28.21 | 5,810,107 | +0.26(+0.93%) |
May 15, 2015 | 27.48 | 27.96 | 27.43 | 27.95 | 5,538,705 | +0.52(+1.91%) |
May 14, 2015 | 27.81 | 27.82 | 27.38 | 27.43 | 8,036,670 | -0.29(-1.06%) |
May 13, 2015 | 27.55 | 27.82 | 27.47 | 27.72 | 5,587,044 | +0.15(+0.55%) |
May 12, 2015 | 27.69 | 28.00 | 27.46 | 27.57 | 16,976,700 | -1.09(-3.79%) |
May 11, 2015 | 28.51 | 28.80 | 28.41 | 28.66 | 4,346,111 | +0.19(+0.66%) |
May 08, 2015 | 28.93 | 29.21 | 28.39 | 28.47 | 7,605,658 | -0.31(-1.07%) |
May 07, 2015 | 28.60 | 28.84 | 28.27 | 28.78 | 3,918,815 | +0.26(+0.91%) |
May 06, 2015 | 28.35 | 28.70 | 28.10 | 28.52 | 4,708,578 | +0.23(+0.81%) |
May 05, 2015 | 28.58 | 28.75 | 28.18 | 28.29 | 4,577,255 | -0.50(-1.75%) |
May 04, 2015 | 28.81 | 28.96 | 28.74 | 28.79 | 2,457,890 | -0.07(-0.25%) |
May 01, 2015 | 28.61 | 28.94 | 28.56 | 28.87 | 3,139,384 | +0.37(+1.31%) |
Apr 30, 2015 | 28.39 | 28.64 | 28.32 | 28.49 | 4,837,859 | -0.02(-0.08%) |
Apr 29, 2015 | 28.64 | 28.65 | 28.30 | 28.51 | 6,501,910 | -0.18(-0.63%) |
Apr 28, 2015 | 28.70 | 28.81 | 28.36 | 28.69 | 4,379,364 | -0.03(-0.10%) |
Apr 27, 2015 | 29.34 | 29.38 | 28.70 | 28.72 | 6,278,816 | -0.65(-2.20%) |
Apr 24, 2015 | 29.56 | 29.67 | 29.25 | 29.37 | 2,357,440 | -0.26(-0.87%) |
Apr 23, 2015 | 29.22 | 29.66 | 29.22 | 29.63 | 2,704,325 | +0.37(+1.28%) |
Apr 22, 2015 | 29.30 | 29.35 | 29.17 | 29.25 | 2,515,431 | +0.06(+0.22%) |
Apr 21, 2015 | 29.20 | 29.29 | 28.89 | 29.19 | 3,556,377 | +0.01(+0.02%) |
Apr 20, 2015 | 29.33 | 29.36 | 28.99 | 29.18 | 4,276,413 | -0.02(-0.07%) |
Apr 17, 2015 | 29.33 | 29.43 | 29.17 | 29.20 | 5,620,937 | -0.23(-0.78%) |
Apr 16, 2015 | 29.54 | 29.68 | 29.40 | 29.43 | 2,121,497 | -0.08(-0.27%) |
Apr 15, 2015 | 29.61 | 29.77 | 29.46 | 29.51 | 3,071,642 | -0.06(-0.22%) |
Apr 14, 2015 | 29.58 | 29.65 | 29.30 | 29.58 | 3,434,670 | +0.06(+0.19%) |
Apr 13, 2015 | 29.61 | 29.68 | 29.17 | 29.52 | 4,975,282 | -0.05(-0.17%) |
Apr 10, 2015 | 30.19 | 30.30 | 29.48 | 29.57 | 8,466,307 | -1.14(-3.72%) |
Apr 09, 2015 | 30.55 | 30.87 | 30.25 | 30.71 | 4,366,461 | +0.23(+0.75%) |
Apr 08, 2015 | 30.76 | 30.99 | 30.35 | 30.48 | 3,584,095 | +0.06(+0.19%) |
Apr 07, 2015 | 30.76 | 30.84 | 30.40 | 30.42 | 3,487,666 | -0.43(-1.40%) |
Apr 06, 2015 | 30.33 | 31.09 | 30.29 | 30.86 | 4,915,399 | +0.46(+1.51%) |
Apr 02, 2015 | 30.48 | 30.40 | 30.40 | 30.40 | 3,555,083 | -0.01(-0.05%) |
Apr 01, 2015 | 30.86 | 30.95 | 30.15 | 30.41 | 5,709,411 | -0.56(-1.82%) |
Mar 31, 2015 | 30.81 | 31.38 | 30.70 | 30.98 | 3,813,176 | +0.14(+0.46%) |
Mar 30, 2015 | 30.71 | 31.00 | 30.59 | 30.83 | 3,004,357 | +0.21(+0.68%) |
Mar 27, 2015 | 30.31 | 30.65 | 30.26 | 30.62 | 3,657,097 | +0.31(+1.04%) |
Mar 26, 2015 | 30.35 | 30.45 | 30.00 | 30.31 | 3,602,958 | -0.07(-0.24%) |
Mar 25, 2015 | 30.83 | 30.95 | 30.36 | 30.38 | 4,424,461 | -0.50(-1.62%) |
Mar 24, 2015 | 30.90 | 31.27 | 30.83 | 30.88 | 6,638,703 | -0.18(-0.58%) |
Mar 23, 2015 | 30.74 | 31.30 | 30.74 | 31.06 | 4,961,949 | +0.21(+0.67%) |
Mar 20, 2015 | 30.65 | 31.04 | 30.48 | 30.85 | 9,272,633 | +0.28(+0.91%) |
Mar 19, 2015 | 30.02 | 30.74 | 30.02 | 30.57 | 7,209,500 | +0.31(+1.04%) |
Mar 18, 2015 | 29.40 | 30.37 | 29.25 | 30.26 | 7,222,723 | +0.75(+2.54%) |
Mar 17, 2015 | 29.47 | 29.58 | 29.29 | 29.51 | 3,171,873 | +0.01(+0.02%) |
Mar 16, 2015 | 29.40 | 29.69 | 29.32 | 29.50 | 4,580,295 | +0.10(+0.34%) |
Mar 13, 2015 | 29.61 | 29.63 | 29.22 | 29.40 | 4,347,666 | -0.21(-0.70%) |
Mar 12, 2015 | 29.14 | 29.65 | 29.07 | 29.61 | 4,196,072 | +0.41(+1.40%) |
Mar 11, 2015 | 29.17 | 29.52 | 29.02 | 29.20 | 5,432,465 | -0.01(-0.05%) |
Mar 10, 2015 | 29.07 | 29.32 | 28.82 | 29.22 | 4,336,631 | +0.06(+0.22%) |
Mar 09, 2015 | 29.09 | 29.27 | 28.88 | 29.15 | 4,052,250 | +0.04(+0.15%) |
Mar 06, 2015 | 29.20 | 29.47 | 29.03 | 29.11 | 6,401,730 | -0.51(-1.71%) |
Mar 05, 2015 | 30.02 | 30.07 | 29.50 | 29.62 | 5,491,400 | -0.43(-1.43%) |
Mar 04, 2015 | 30.13 | 30.01 | 29.80 | 30.05 | 4,466,120 | +0.04(+0.12%) |
Mar 03, 2015 | 30.17 | 30.24 | 29.81 | 30.01 | 7,896,078 | +0.41(+1.38%) |
Mar 02, 2015 | 29.51 | 29.71 | 29.29 | 29.60 | 7,496,801 | -0.14(-0.46%) |
Feb 27, 2015 | 29.60 | 30.17 | 29.37 | 29.74 | 17,259,350 | +0.88(+3.05%) |
Feb 26, 2015 | 28.84 | 28.96 | 28.60 | 28.86 | 8,418,242 | +0.06(+0.20%) |
Feb 25, 2015 | 28.65 | 28.96 | 28.55 | 28.80 | 9,104,839 | +0.24(+0.85%) |
Feb 24, 2015 | 28.77 | 28.87 | 28.38 | 28.56 | 6,389,084 | -0.25(-0.87%) |
Feb 23, 2015 | 29.42 | 29.50 | 28.75 | 28.81 | 8,114,760 | -0.50(-1.71%) |
Feb 20, 2015 | 29.42 | 29.49 | 29.12 | 29.31 | 5,069,750 | -0.05(-0.17%) |
Feb 19, 2015 | 29.10 | 29.41 | 29.10 | 29.36 | 4,581,062 | +0.30(+1.03%) |
Feb 18, 2015 | 29.25 | 29.27 | 28.88 | 29.06 | 4,080,931 | -0.19(-0.64%) |
Feb 17, 2015 | 29.35 | 29.45 | 28.88 | 29.25 | 5,618,944 | -0.21(-0.70%) |
Feb 13, 2015 | 29.27 | 29.45 | 29.45 | 29.45 | 5,534,202 | -0.26(-0.89%) |
Feb 12, 2015 | 29.68 | 29.86 | 29.35 | 29.72 | 6,131,230 | +0.24(+0.80%) |
Feb 11, 2015 | 29.20 | 29.65 | 29.04 | 29.48 | 5,577,092 | +0.33(+1.13%) |
Feb 10, 2015 | 29.48 | 29.62 | 28.85 | 29.15 | 8,688,055 | -0.23(-0.78%) |
Feb 09, 2015 | 29.65 | 29.88 | 29.31 | 29.38 | 5,511,219 | -0.49(-1.65%) |
Feb 06, 2015 | 29.89 | 30.11 | 29.59 | 29.87 | 4,409,048 | +0.21(+0.70%) |
Feb 05, 2015 | 30.20 | 30.34 | 29.65 | 29.67 | 6,269,407 | -0.49(-1.64%) |
Feb 04, 2015 | 29.95 | 30.38 | 29.90 | 30.16 | 3,684,936 | -0.01(-0.02%) |
Feb 03, 2015 | 29.67 | 30.24 | 29.58 | 30.17 | 6,413,032 | +0.73(+2.48%) |
Feb 02, 2015 | 29.44 | 29.57 | 28.77 | 29.44 | 5,065,747 | -0.01(-0.02%) |
Jan 30, 2015 | 30.02 | 30.21 | 29.42 | 29.45 | 6,645,529 | -0.79(-2.62%) |
Jan 29, 2015 | 30.22 | 30.45 | 29.93 | 30.24 | 5,571,716 | +0.00(+0.00%) |
Jan 28, 2015 | 30.58 | 30.68 | 30.17 | 30.24 | 4,438,519 | -0.21(-0.70%) |
Jan 27, 2015 | 30.04 | 30.54 | 29.93 | 30.45 | 3,113,217 | +0.16(+0.54%) |
Jan 26, 2015 | 30.08 | 30.40 | 29.94 | 30.29 | 2,711,076 | +0.12(+0.40%) |
Jan 23, 2015 | 30.11 | 30.37 | 30.09 | 30.17 | 3,131,120 | +0.06(+0.21%) |
Jan 22, 2015 | 29.50 | 30.20 | 29.46 | 30.10 | 3,504,477 | +0.65(+2.21%) |
Jan 21, 2015 | 28.87 | 29.53 | 28.82 | 29.45 | 4,293,356 | +0.56(+1.93%) |
Jan 20, 2015 | 29.09 | 29.29 | 28.58 | 28.89 | 5,710,512 | -0.06(-0.20%) |
Jan 16, 2015 | 28.61 | 28.97 | 28.08 | 28.95 | 8,658,473 | +0.14(+0.47%) |
Jan 15, 2015 | 29.65 | 29.81 | 28.78 | 28.82 | 5,728,423 | -0.70(-2.37%) |
Jan 14, 2015 | 29.39 | 29.74 | 29.24 | 29.52 | 4,870,355 | -0.21(-0.72%) |
Jan 13, 2015 | 30.29 | 30.58 | 29.68 | 29.73 | 4,721,335 | -0.47(-1.56%) |
Jan 12, 2015 | 30.19 | 30.31 | 30.01 | 30.20 | 3,894,992 | +0.16(+0.55%) |
Jan 09, 2015 | 30.72 | 30.73 | 29.94 | 30.04 | 5,343,258 | -0.77(-2.51%) |
Jan 08, 2015 | 31.31 | 31.35 | 30.55 | 30.81 | 10,872,041 | -0.36(-1.15%) |
Jan 07, 2015 | 30.22 | 31.20 | 29.96 | 31.17 | 7,274,242 | +1.44(+4.83%) |
Jan 06, 2015 | 30.12 | 30.40 | 29.47 | 29.73 | 5,941,311 | -0.40(-1.33%) |
Jan 05, 2015 | 30.35 | 30.50 | 29.95 | 30.13 | 5,875,725 | +0.19(+0.64%) |
Jan 02, 2015 | 30.13 | 30.22 | 29.74 | 29.94 | 4,314,037 | -0.01(-0.02%) |
Dec 31, 2014 | 29.87 | 29.95 | 29.95 | 29.95 | 3,936,984 | +0.11(+0.38%) |
Dec 30, 2014 | 29.79 | 29.87 | 29.66 | 29.83 | 3,159,683 | +0.05(+0.17%) |
Dec 29, 2014 | 29.48 | 29.90 | 29.46 | 29.78 | 4,186,193 | +0.33(+1.11%) |
Dec 26, 2014 | 29.68 | 29.84 | 29.44 | 29.45 | 2,441,578 | -0.03(-0.10%) |
Dec 24, 2014 | 29.55 | 29.48 | 29.48 | 29.48 | 1,048,193 | +0.06(+0.22%) |
Dec 23, 2014 | 29.35 | 29.72 | 29.32 | 29.42 | 2,775,622 | +0.20(+0.68%) |
Dec 22, 2014 | 29.28 | 29.49 | 29.02 | 29.22 | 3,054,017 | +0.05(+0.17%) |
Dec 19, 2014 | 29.13 | 29.28 | 28.84 | 29.17 | 5,286,616 | +0.01(+0.02%) |
Dec 18, 2014 | 29.16 | 29.19 | 28.67 | 29.16 | 4,080,636 | +0.43(+1.48%) |
Dec 17, 2014 | 28.47 | 28.79 | 28.24 | 28.74 | 3,307,460 | +0.36(+1.25%) |
Dec 16, 2014 | 28.75 | 28.96 | 28.37 | 28.38 | 4,586,206 | -0.41(-1.41%) |
Dec 15, 2014 | 28.47 | 28.99 | 28.37 | 28.79 | 5,577,492 | +0.41(+1.45%) |
Dec 12, 2014 | 28.18 | 28.70 | 28.12 | 28.37 | 4,317,723 | +0.01(+0.03%) |
Dec 11, 2014 | 28.13 | 28.77 | 28.10 | 28.37 | 5,377,420 | +0.48(+1.71%) |
Dec 10, 2014 | 28.45 | 28.91 | 27.83 | 27.89 | 5,647,495 | -0.71(-2.49%) |
Dec 09, 2014 | 28.20 | 28.69 | 28.20 | 28.60 | 4,609,306 | +0.11(+0.37%) |
Dec 08, 2014 | 28.91 | 29.01 | 28.45 | 28.49 | 4,898,939 | -0.48(-1.64%) |
Dec 05, 2014 | 29.74 | 29.83 | 28.74 | 28.97 | 9,250,596 | +0.13(+0.44%) |
Dec 04, 2014 | 28.80 | 29.01 | 28.46 | 28.84 | 7,392,535 | -0.03(-0.10%) |
Dec 03, 2014 | 28.35 | 29.00 | 28.20 | 28.87 | 6,028,448 | +0.53(+1.88%) |
Dec 02, 2014 | 28.08 | 28.52 | 28.03 | 28.34 | 5,309,926 | +0.30(+1.06%) |
Dec 01, 2014 | 27.94 | 28.07 | 27.69 | 28.04 | 6,544,336 | -0.12(-0.43%) |
Nov 28, 2014 | 28.15 | 28.68 | 28.07 | 28.16 | 3,624,243 | +0.18(+0.66%) |
Nov 26, 2014 | 28.15 | 27.98 | 27.98 | 27.98 | 3,711,990 | -0.16(-0.56%) |
Nov 25, 2014 | 28.69 | 28.89 | 28.02 | 28.13 | 7,415,876 | -0.46(-1.62%) |
Nov 24, 2014 | 27.34 | 28.70 | 27.30 | 28.59 | 12,980,418 | +1.24(+4.55%) |
Nov 21, 2014 | 27.67 | 27.67 | 26.68 | 27.35 | 23,261,514 | -1.19(-4.19%) |
Nov 20, 2014 | 27.99 | 28.67 | 27.99 | 28.54 | 8,970,117 | +0.43(+1.52%) |
Nov 19, 2014 | 28.03 | 28.20 | 27.83 | 28.12 | 4,538,042 | +0.14(+0.48%) |
Nov 18, 2014 | 27.83 | 28.09 | 27.77 | 27.98 | 3,392,542 | +0.06(+0.20%) |
Nov 17, 2014 | 28.09 | 28.30 | 27.90 | 27.93 | 4,342,813 | -0.17(-0.61%) |
Nov 14, 2014 | 27.81 | 28.12 | 27.80 | 28.10 | 4,047,468 | +0.19(+0.69%) |
Nov 13, 2014 | 27.90 | 28.02 | 27.64 | 27.90 | 5,318,255 | +0.04(+0.13%) |
Nov 12, 2014 | 27.63 | 27.94 | 27.50 | 27.87 | 4,518,549 | +0.26(+0.95%) |
Nov 11, 2014 | 27.44 | 27.68 | 27.40 | 27.61 | 3,185,951 | +0.18(+0.67%) |
Nov 10, 2014 | 27.53 | 27.70 | 27.31 | 27.42 | 4,569,638 | -0.19(-0.70%) |
Nov 07, 2014 | 27.38 | 27.78 | 26.99 | 27.61 | 7,442,480 | +0.66(+2.45%) |
Nov 06, 2014 | 26.55 | 27.00 | 26.44 | 26.95 | 7,584,636 | +0.46(+1.75%) |
Nov 05, 2014 | 26.84 | 26.84 | 26.38 | 26.49 | 8,784,680 | -0.05(-0.19%) |
Nov 04, 2014 | 26.72 | 26.87 | 26.50 | 26.54 | 5,828,194 | -0.25(-0.93%) |
Nov 03, 2014 | 27.04 | 27.04 | 26.67 | 26.79 | 5,208,629 | -0.16(-0.58%) |
Oct 31, 2014 | 27.34 | 27.44 | 26.84 | 26.94 | 4,603,594 | +0.01(+0.05%) |
Oct 30, 2014 | 26.60 | 27.09 | 26.50 | 26.93 | 4,733,004 | +0.22(+0.83%) |
Oct 29, 2014 | 26.50 | 26.79 | 26.33 | 26.71 | 8,030,450 | +0.20(+0.75%) |
Oct 28, 2014 | 26.57 | 26.59 | 26.31 | 26.51 | 4,811,626 | -0.14(-0.51%) |
Oct 27, 2014 | 26.15 | 26.69 | 26.23 | 26.65 | 6,753,822 | +0.41(+1.57%) |
Oct 24, 2014 | 26.25 | 26.31 | 25.99 | 26.23 | 4,230,571 | -0.18(-0.67%) |
Oct 23, 2014 | 26.33 | 26.71 | 26.29 | 26.41 | 8,005,934 | +0.26(+1.01%) |
Oct 22, 2014 | 26.07 | 26.80 | 25.95 | 26.15 | 12,659,166 | +0.09(+0.36%) |
Oct 21, 2014 | 26.05 | 26.30 | 25.88 | 26.06 | 5,923,556 | +0.23(+0.91%) |
Oct 20, 2014 | 25.47 | 25.84 | 25.45 | 25.82 | 5,569,996 | +0.41(+1.60%) |
Oct 17, 2014 | 26.11 | 26.18 | 25.32 | 25.42 | 7,564,525 | -0.53(-2.06%) |
Oct 16, 2014 | 25.50 | 26.16 | 25.22 | 25.95 | 11,195,826 | +0.39(+1.53%) |
Oct 15, 2014 | 25.61 | 26.03 | 25.27 | 25.56 | 10,299,565 | -0.36(-1.40%) |
Oct 14, 2014 | 25.91 | 26.20 | 25.74 | 25.92 | 9,353,552 | +0.28(+1.11%) |
Oct 13, 2014 | 25.78 | 26.16 | 25.64 | 25.64 | 10,255,624 | -0.21(-0.80%) |
Oct 10, 2014 | 26.03 | 26.43 | 25.84 | 25.84 | 10,136,523 | -0.23(-0.90%) |
Oct 09, 2014 | 26.41 | 26.85 | 25.91 | 26.08 | 43,734,052 | -3.72(-12.48%) |
Oct 08, 2014 | 29.35 | 29.89 | 29.30 | 29.80 | 11,936,941 | +0.50(+1.70%) |
Oct 07, 2014 | 29.13 | 29.51 | 29.10 | 29.30 | 13,779,327 | +0.00(+0.00%) |
Oct 06, 2014 | 29.75 | 29.83 | 29.29 | 29.30 | 7,908,843 | -0.41(-1.39%) |
Oct 03, 2014 | 29.82 | 30.00 | 29.65 | 29.71 | 8,122,555 | +0.05(+0.17%) |
Oct 02, 2014 | 29.37 | 29.74 | 29.25 | 29.66 | 5,353,446 | +0.30(+1.01%) |
Oct 01, 2014 | 29.45 | 29.64 | 29.24 | 29.36 | 5,072,110 | -0.13(-0.43%) |
Sep 30, 2014 | 29.70 | 29.70 | 29.38 | 29.49 | 3,259,232 | -0.24(-0.81%) |
Sep 29, 2014 | 29.80 | 29.97 | 29.53 | 29.73 | 6,319,799 | -0.28(-0.94%) |
Sep 26, 2014 | 30.01 | 30.31 | 29.88 | 30.02 | 3,444,943 | +0.15(+0.50%) |
Sep 25, 2014 | 30.34 | 30.34 | 29.77 | 29.87 | 4,223,548 | -0.62(-2.02%) |
Sep 24, 2014 | 30.31 | 30.54 | 29.98 | 30.48 | 5,534,187 | +0.25(+0.82%) |
Sep 23, 2014 | 30.35 | 30.60 | 30.04 | 30.23 | 4,615,515 | -0.35(-1.13%) |
Sep 22, 2014 | 30.95 | 30.98 | 30.53 | 30.58 | 2,882,283 | -0.47(-1.53%) |
Sep 19, 2014 | 31.23 | 31.38 | 30.99 | 31.05 | 5,398,614 | +0.04(+0.14%) |
Sep 18, 2014 | 31.01 | 31.17 | 30.93 | 31.01 | 3,300,312 | +0.11(+0.37%) |
Sep 17, 2014 | 31.27 | 31.30 | 30.87 | 30.90 | 4,360,763 | -0.31(-1.00%) |
Sep 16, 2014 | 31.13 | 31.39 | 31.09 | 31.21 | 3,840,294 | +0.06(+0.20%) |
Sep 15, 2014 | 31.30 | 31.35 | 31.12 | 31.15 | 2,939,311 | -0.18(-0.59%) |
Sep 12, 2014 | 31.44 | 31.51 | 31.19 | 31.33 | 3,191,213 | -0.02(-0.07%) |
Sep 11, 2014 | 31.05 | 31.59 | 31.02 | 31.35 | 3,852,835 | +0.06(+0.18%) |
Sep 10, 2014 | 31.34 | 31.55 | 31.13 | 31.30 | 3,485,690 | -0.07(-0.23%) |
Sep 09, 2014 | 31.34 | 31.71 | 31.27 | 31.37 | 4,749,957 | -0.04(-0.14%) |
Sep 08, 2014 | 31.11 | 31.68 | 31.09 | 31.41 | 7,488,013 | -0.18(-0.56%) |
Sep 05, 2014 | 31.13 | 31.65 | 30.93 | 31.59 | 14,894,127 | -1.37(-4.16%) |
Sep 04, 2014 | 32.64 | 33.14 | 32.64 | 32.96 | 5,603,588 | +0.19(+0.58%) |
Sep 03, 2014 | 32.80 | 33.08 | 32.72 | 32.77 | 4,263,661 | -0.06(-0.19%) |
Sep 02, 2014 | 32.76 | 32.99 | 32.72 | 32.83 | 5,146,680 | +0.18(+0.56%) |
Aug 29, 2014 | 32.75 | 32.65 | 32.65 | 32.65 | 3,009,317 | -0.13(-0.39%) |
Aug 28, 2014 | 32.46 | 32.95 | 32.26 | 32.77 | 4,253,517 | +0.11(+0.32%) |
Aug 27, 2014 | 32.85 | 32.94 | 32.58 | 32.67 | 3,448,156 | -0.06(-0.19%) |
Aug 26, 2014 | 32.31 | 32.97 | 32.30 | 32.73 | 6,291,685 | +0.40(+1.22%) |
Aug 25, 2014 | 32.19 | 32.71 | 32.19 | 32.34 | 5,729,213 | +0.20(+0.62%) |
Aug 22, 2014 | 31.35 | 32.30 | 31.34 | 32.14 | 12,562,900 | +1.59(+5.21%) |
Aug 21, 2014 | 30.64 | 30.69 | 30.25 | 30.55 | 7,540,720 | +0.05(+0.16%) |
Aug 20, 2014 | 30.22 | 30.56 | 30.20 | 30.50 | 6,525,455 | +0.30(+0.98%) |
Aug 19, 2014 | 29.90 | 30.23 | 29.89 | 30.20 | 5,346,132 | +0.46(+1.55%) |
Aug 18, 2014 | 29.87 | 29.87 | 29.71 | 29.74 | 3,515,602 | +0.09(+0.31%) |
Aug 15, 2014 | 29.86 | 30.00 | 29.46 | 29.65 | 3,639,431 | -0.16(-0.55%) |
Aug 14, 2014 | 29.82 | 29.82 | 29.53 | 29.81 | 3,874,862 | +0.08(+0.29%) |
Aug 13, 2014 | 29.87 | 29.89 | 29.45 | 29.73 | 4,031,938 | -0.19(-0.64%) |
Aug 12, 2014 | 29.95 | 30.17 | 29.80 | 29.92 | 2,682,300 | +0.00(+0.00%) |
Aug 11, 2014 | 30.10 | 30.34 | 29.82 | 29.92 | 4,792,428 | -0.20(-0.66%) |
Aug 08, 2014 | 29.65 | 30.24 | 29.57 | 30.11 | 11,274,213 | +1.68(+5.90%) |
Aug 07, 2014 | 28.64 | 28.85 | 28.36 | 28.44 | 4,663,045 | -0.19(-0.67%) |
Aug 06, 2014 | 28.10 | 28.79 | 28.10 | 28.63 | 3,814,836 | +0.31(+1.10%) |
Aug 05, 2014 | 28.20 | 28.41 | 27.97 | 28.32 | 4,392,876 | -0.06(-0.22%) |
Aug 04, 2014 | 28.36 | 28.62 | 28.30 | 28.38 | 5,468,101 | +0.06(+0.22%) |
Aug 01, 2014 | 28.35 | 28.44 | 28.03 | 28.32 | 4,474,709 | -0.06(-0.20%) |
Jul 31, 2014 | 28.76 | 28.87 | 28.36 | 28.37 | 5,180,651 | -0.56(-1.93%) |
Jul 30, 2014 | 28.73 | 29.05 | 28.69 | 28.93 | 5,100,385 | +0.35(+1.24%) |
Jul 29, 2014 | 28.50 | 28.80 | 28.50 | 28.58 | 4,669,979 | +0.06(+0.20%) |
Jul 28, 2014 | 28.27 | 28.54 | 28.24 | 28.52 | 4,942,147 | +0.28(+1.00%) |
Jul 25, 2014 | 28.27 | 28.47 | 28.19 | 28.24 | 3,537,918 | -0.17(-0.60%) |
Jul 24, 2014 | 28.21 | 28.63 | 28.13 | 28.41 | 6,092,302 | +0.16(+0.55%) |
Jul 23, 2014 | 28.01 | 28.27 | 27.99 | 28.25 | 4,350,528 | +0.33(+1.17%) |
Jul 22, 2014 | 28.07 | 28.25 | 27.91 | 27.93 | 3,522,880 | +0.04(+0.13%) |
Jul 21, 2014 | 28.16 | 28.19 | 27.78 | 27.89 | 4,722,266 | -0.32(-1.13%) |
Jul 18, 2014 | 28.10 | 28.27 | 27.85 | 28.21 | 3,471,985 | +0.24(+0.86%) |
Jul 17, 2014 | 27.97 | 28.39 | 27.94 | 27.97 | 6,111,211 | -0.16(-0.55%) |
Jul 16, 2014 | 27.99 | 28.14 | 27.57 | 28.13 | 7,840,154 | +0.06(+0.23%) |
Jul 15, 2014 | 28.45 | 28.48 | 28.03 | 28.06 | 5,709,369 | -0.39(-1.37%) |
Jul 14, 2014 | 28.85 | 28.86 | 28.40 | 28.45 | 5,636,447 | -0.30(-1.06%) |
Jul 11, 2014 | 28.58 | 28.95 | 28.49 | 28.76 | 5,512,450 | -0.23(-0.78%) |
Jul 10, 2014 | 28.90 | 29.15 | 28.76 | 28.98 | 5,062,379 | -0.32(-1.09%) |
Jul 09, 2014 | 29.20 | 29.32 | 28.96 | 29.30 | 4,641,399 | +0.12(+0.41%) |
Jul 08, 2014 | 29.35 | 29.41 | 28.96 | 29.18 | 3,676,218 | -0.27(-0.91%) |
Jul 07, 2014 | 29.53 | 29.63 | 29.35 | 29.45 | 2,834,271 | -0.11(-0.36%) |
Jul 03, 2014 | 29.38 | 29.56 | 29.56 | 29.56 | 4,022,466 | +0.25(+0.84%) |
Jul 02, 2014 | 29.29 | 29.45 | 29.22 | 29.31 | 3,381,263 | -0.01(-0.02%) |
Jul 01, 2014 | 29.24 | 29.49 | 29.20 | 29.32 | 4,653,252 | +0.06(+0.22%) |
Jun 30, 2014 | 29.08 | 29.31 | 29.02 | 29.25 | 2,775,317 | +0.24(+0.82%) |
Jun 27, 2014 | 28.77 | 29.07 | 28.77 | 29.01 | 3,012,653 | +0.18(+0.61%) |
Jun 26, 2014 | 29.22 | 29.32 | 28.68 | 28.84 | 3,376,733 | -0.32(-1.11%) |
Jun 25, 2014 | 29.28 | 29.40 | 28.92 | 29.16 | 3,015,961 | -0.12(-0.41%) |
Jun 24, 2014 | 29.29 | 29.60 | 29.10 | 29.28 | 4,026,180 | -0.13(-0.43%) |
Jun 23, 2014 | 29.35 | 29.59 | 29.23 | 29.41 | 2,667,647 | +0.08(+0.26%) |
Jun 20, 2014 | 29.34 | 29.53 | 29.20 | 29.33 | 4,116,829 | +0.06(+0.22%) |
Jun 19, 2014 | 29.50 | 29.55 | 29.14 | 29.27 | 3,880,958 | -0.11(-0.38%) |
Jun 18, 2014 | 29.48 | 29.52 | 29.20 | 29.38 | 3,892,007 | +0.36(+1.24%) |
Jun 17, 2014 | 28.95 | 29.21 | 28.87 | 29.02 | 2,951,235 | +0.15(+0.54%) |
Jun 16, 2014 | 28.80 | 28.96 | 28.70 | 28.87 | 2,821,965 | -0.06(-0.19%) |
Jun 13, 2014 | 28.61 | 28.94 | 28.61 | 28.92 | 2,432,275 | +0.25(+0.88%) |
Jun 12, 2014 | 28.67 | 28.80 | 28.53 | 28.67 | 2,564,557 | -0.17(-0.59%) |
Jun 11, 2014 | 29.03 | 29.17 | 28.80 | 28.84 | 2,458,542 | -0.21(-0.73%) |
Jun 10, 2014 | 29.38 | 29.44 | 29.05 | 29.05 | 2,897,997 | -0.55(-1.85%) |
Jun 06, 2014 | 29.24 | 29.77 | 29.20 | 29.60 | 4,578,266 | +0.61(+2.11%) |
Jun 05, 2014 | 29.08 | 29.08 | 28.68 | 28.99 | 3,266,465 | +0.03(+0.10%) |
Jun 04, 2014 | 28.74 | 28.97 | 28.53 | 28.96 | 5,804,874 | +0.30(+1.06%) |
Jun 03, 2014 | 29.15 | 29.15 | 28.60 | 28.65 | 4,803,802 | -0.56(-1.90%) |