Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.89 | 30.89 | 30.58 | 30.72 | 26,169,072 | -0.14(-0.44%) |
May 28, 2015 | 30.90 | 30.98 | 30.66 | 30.86 | 12,525,714 | +0.02(+0.05%) |
May 27, 2015 | 30.71 | 30.90 | 30.63 | 30.84 | 13,147,816 | +0.10(+0.32%) |
May 26, 2015 | 30.84 | 30.89 | 30.56 | 30.75 | 20,256,562 | -0.16(-0.53%) |
May 22, 2015 | 30.84 | 30.91 | 30.91 | 30.91 | 15,877,842 | -0.02(-0.05%) |
May 21, 2015 | 30.95 | 30.99 | 30.81 | 30.93 | 12,359,672 | -0.09(-0.29%) |
May 20, 2015 | 31.03 | 31.20 | 30.99 | 31.02 | 14,618,932 | +0.03(+0.10%) |
May 19, 2015 | 30.93 | 31.05 | 30.85 | 30.99 | 12,094,860 | -0.01(-0.02%) |
May 18, 2015 | 31.12 | 31.12 | 30.94 | 30.99 | 15,321,831 | -0.15(-0.48%) |
May 15, 2015 | 31.09 | 31.27 | 31.08 | 31.14 | 11,304,309 | +0.02(+0.05%) |
May 14, 2015 | 30.98 | 31.20 | 30.94 | 31.13 | 13,280,038 | +0.34(+1.10%) |
May 13, 2015 | 30.57 | 31.02 | 30.54 | 30.79 | 17,576,676 | +0.27(+0.88%) |
May 12, 2015 | 30.58 | 30.72 | 30.39 | 30.52 | 16,510,714 | -0.19(-0.61%) |
May 11, 2015 | 30.74 | 31.05 | 30.66 | 30.71 | 13,483,435 | -0.03(-0.10%) |
May 08, 2015 | 30.75 | 30.88 | 30.64 | 30.74 | 14,857,850 | +0.21(+0.69%) |
May 07, 2015 | 30.40 | 30.69 | 30.39 | 30.53 | 18,444,596 | +0.03(+0.10%) |
May 06, 2015 | 30.78 | 30.82 | 30.30 | 30.50 | 15,873,141 | -0.07(-0.22%) |
May 05, 2015 | 30.86 | 30.86 | 30.51 | 30.57 | 15,626,871 | -0.16(-0.51%) |
May 04, 2015 | 30.66 | 30.83 | 30.58 | 30.72 | 13,565,967 | +0.04(+0.12%) |
May 01, 2015 | 30.44 | 30.70 | 30.38 | 30.69 | 14,463,072 | +0.26(+0.86%) |
Apr 30, 2015 | 30.30 | 30.44 | 30.21 | 30.42 | 16,932,618 | +0.05(+0.17%) |
Apr 29, 2015 | 30.50 | 30.57 | 30.30 | 30.37 | 15,159,772 | -0.21(-0.69%) |
Apr 28, 2015 | 30.72 | 30.73 | 30.45 | 30.58 | 16,231,399 | -0.04(-0.15%) |
Apr 27, 2015 | 30.75 | 30.86 | 30.59 | 30.63 | 13,391,479 | -0.05(-0.15%) |
Apr 24, 2015 | 30.78 | 30.84 | 30.61 | 30.67 | 15,496,303 | -0.04(-0.15%) |
Apr 23, 2015 | 30.93 | 31.06 | 30.69 | 30.72 | 23,208,282 | -0.27(-0.87%) |
Apr 22, 2015 | 31.17 | 31.18 | 30.81 | 30.99 | 35,845,444 | +0.40(+1.30%) |
Apr 21, 2015 | 30.51 | 30.75 | 30.41 | 30.59 | 26,218,130 | +0.09(+0.30%) |
Apr 20, 2015 | 30.32 | 30.68 | 30.31 | 30.50 | 17,363,620 | +0.27(+0.89%) |
Apr 17, 2015 | 30.36 | 30.50 | 30.08 | 30.23 | 20,438,494 | -0.23(-0.74%) |
Apr 16, 2015 | 30.31 | 30.65 | 30.23 | 30.45 | 17,492,978 | +0.15(+0.50%) |
Apr 15, 2015 | 30.45 | 30.61 | 30.24 | 30.30 | 14,916,397 | -0.08(-0.27%) |
Apr 14, 2015 | 30.45 | 30.49 | 30.24 | 30.39 | 14,944,828 | -0.14(-0.47%) |
Apr 13, 2015 | 30.73 | 30.73 | 30.53 | 30.53 | 12,820,457 | -0.14(-0.44%) |
Apr 10, 2015 | 30.82 | 30.87 | 30.64 | 30.66 | 11,625,548 | -0.13(-0.41%) |
Apr 09, 2015 | 30.60 | 30.81 | 30.48 | 30.79 | 16,946,254 | +0.12(+0.39%) |
Apr 08, 2015 | 30.74 | 30.82 | 30.56 | 30.67 | 11,938,424 | -0.09(-0.29%) |
Apr 07, 2015 | 30.79 | 31.03 | 30.73 | 30.76 | 13,029,964 | -0.12(-0.39%) |
Apr 06, 2015 | 30.58 | 31.21 | 30.45 | 30.88 | 26,455,274 | +0.37(+1.20%) |
Apr 02, 2015 | 30.55 | 30.51 | 30.51 | 30.51 | 19,122,338 | +0.00(+0.00%) |
Apr 01, 2015 | 30.60 | 30.61 | 30.18 | 30.51 | 19,065,810 | +0.10(+0.32%) |
Mar 31, 2015 | 30.39 | 30.68 | 30.27 | 30.42 | 22,137,228 | +0.03(+0.10%) |
Mar 30, 2015 | 30.09 | 30.46 | 29.96 | 30.39 | 16,746,175 | +0.32(+1.07%) |
Mar 27, 2015 | 30.36 | 30.36 | 29.98 | 30.06 | 19,177,346 | -0.20(-0.67%) |
Mar 26, 2015 | 30.26 | 30.42 | 30.18 | 30.27 | 23,144,008 | -0.08(-0.25%) |
Mar 25, 2015 | 30.45 | 30.53 | 30.18 | 30.34 | 30,411,968 | -0.02(-0.05%) |
Mar 24, 2015 | 30.69 | 30.74 | 30.36 | 30.36 | 17,979,290 | -0.11(-0.37%) |
Mar 23, 2015 | 30.48 | 30.71 | 30.38 | 30.47 | 22,745,228 | -0.02(-0.07%) |
Mar 20, 2015 | 30.06 | 30.50 | 30.01 | 30.49 | 42,140,680 | +0.47(+1.57%) |
Mar 19, 2015 | 30.36 | 30.39 | 29.97 | 30.02 | 21,408,062 | -0.44(-1.43%) |
Mar 18, 2015 | 30.36 | 30.60 | 29.85 | 30.45 | 34,988,464 | +0.07(+0.22%) |
Mar 17, 2015 | 30.51 | 30.54 | 30.24 | 30.39 | 28,879,692 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.27 | 30.00 | 30.22 | 20,313,930 | +0.29(+0.95%) |
Mar 13, 2015 | 30.33 | 30.43 | 29.71 | 29.94 | 23,249,056 | -0.50(-1.63%) |
Mar 12, 2015 | 30.08 | 30.43 | 30.02 | 30.43 | 23,634,378 | +0.60(+2.01%) |
Mar 11, 2015 | 30.30 | 30.30 | 29.82 | 29.83 | 24,934,454 | -0.44(-1.45%) |
Mar 10, 2015 | 30.57 | 30.61 | 30.26 | 30.27 | 19,622,426 | -0.52(-1.69%) |
Mar 09, 2015 | 30.89 | 30.91 | 30.74 | 30.79 | 13,608,156 | -0.10(-0.31%) |
Mar 06, 2015 | 31.33 | 31.39 | 30.75 | 30.89 | 24,439,478 | -0.65(-2.08%) |
Mar 05, 2015 | 31.66 | 31.69 | 31.43 | 31.54 | 12,379,678 | -0.07(-0.24%) |
Mar 04, 2015 | 31.93 | 31.97 | 31.59 | 31.62 | 21,846,698 | -0.33(-1.05%) |
Mar 03, 2015 | 32.07 | 32.11 | 31.87 | 31.95 | 13,491,523 | -0.19(-0.58%) |
Mar 02, 2015 | 32.21 | 32.20 | 32.05 | 32.14 | 18,166,790 | -0.07(-0.23%) |
Feb 27, 2015 | 31.63 | 32.48 | 31.59 | 32.21 | 38,060,128 | +0.62(+1.98%) |
Feb 26, 2015 | 31.27 | 31.65 | 31.22 | 31.59 | 19,283,876 | +0.30(+0.98%) |
Feb 25, 2015 | 31.37 | 31.42 | 31.05 | 31.28 | 13,877,338 | -0.06(-0.19%) |
Feb 24, 2015 | 31.13 | 31.49 | 31.07 | 31.34 | 17,183,360 | +0.21(+0.67%) |
Feb 23, 2015 | 31.03 | 31.37 | 31.01 | 31.13 | 15,903,183 | -0.09(-0.29%) |
Feb 20, 2015 | 31.27 | 31.33 | 30.98 | 31.22 | 21,484,616 | -0.10(-0.33%) |
Feb 19, 2015 | 31.01 | 31.42 | 30.89 | 31.33 | 22,275,972 | +0.28(+0.91%) |
Feb 18, 2015 | 31.06 | 31.09 | 30.85 | 31.04 | 13,159,964 | -0.06(-0.19%) |
Feb 17, 2015 | 31.10 | 31.15 | 30.98 | 31.10 | 17,211,794 | -0.13(-0.43%) |
Feb 13, 2015 | 31.26 | 31.24 | 31.24 | 31.24 | 14,507,508 | -0.13(-0.43%) |
Feb 12, 2015 | 31.54 | 31.73 | 31.30 | 31.37 | 18,575,102 | -0.15(-0.47%) |
Feb 11, 2015 | 31.32 | 31.61 | 31.02 | 31.52 | 27,551,834 | -0.02(-0.07%) |
Feb 10, 2015 | 31.92 | 32.01 | 31.39 | 31.54 | 42,843,144 | +0.87(+2.84%) |
Feb 09, 2015 | 30.78 | 30.83 | 30.53 | 30.67 | 17,970,890 | -0.16(-0.53%) |
Feb 06, 2015 | 30.97 | 31.07 | 30.74 | 30.83 | 16,623,767 | -0.25(-0.81%) |
Feb 05, 2015 | 31.09 | 31.11 | 30.88 | 31.09 | 14,860,076 | +0.08(+0.26%) |
Feb 04, 2015 | 31.07 | 31.31 | 30.96 | 31.01 | 22,045,766 | +0.04(+0.12%) |
Feb 03, 2015 | 31.06 | 31.13 | 30.77 | 30.97 | 17,734,874 | +0.03(+0.10%) |
Feb 02, 2015 | 30.66 | 30.97 | 30.43 | 30.94 | 20,427,096 | +0.31(+1.02%) |
Jan 30, 2015 | 31.12 | 31.19 | 30.58 | 30.63 | 25,801,542 | -0.69(-2.21%) |
Jan 29, 2015 | 31.07 | 31.36 | 30.85 | 31.32 | 18,359,810 | +0.13(+0.43%) |
Jan 28, 2015 | 31.68 | 31.84 | 31.17 | 31.18 | 19,194,184 | -0.35(-1.11%) |
Jan 27, 2015 | 31.65 | 31.72 | 31.36 | 31.53 | 20,532,406 | -0.45(-1.42%) |
Jan 26, 2015 | 32.12 | 32.16 | 31.86 | 31.99 | 14,991,004 | -0.23(-0.72%) |
Jan 23, 2015 | 32.43 | 32.55 | 32.12 | 32.22 | 16,612,130 | -0.35(-1.07%) |
Jan 22, 2015 | 32.26 | 32.60 | 32.04 | 32.57 | 19,773,032 | +0.31(+0.97%) |
Jan 21, 2015 | 31.91 | 32.31 | 31.81 | 32.26 | 14,411,045 | +0.15(+0.46%) |
Jan 20, 2015 | 31.76 | 32.23 | 31.70 | 32.11 | 22,854,454 | +0.47(+1.48%) |
Jan 16, 2015 | 31.51 | 31.68 | 31.42 | 31.64 | 20,318,488 | +0.11(+0.35%) |
Jan 15, 2015 | 31.66 | 31.88 | 31.37 | 31.53 | 15,046,511 | -0.13(-0.42%) |
Jan 14, 2015 | 31.30 | 31.69 | 31.30 | 31.66 | 18,077,282 | -0.05(-0.16%) |
Jan 13, 2015 | 31.86 | 32.17 | 31.58 | 31.71 | 16,841,988 | -0.01(-0.02%) |
Jan 12, 2015 | 32.04 | 32.13 | 31.59 | 31.72 | 15,345,680 | -0.29(-0.91%) |
Jan 09, 2015 | 32.34 | 32.40 | 31.95 | 32.01 | 17,117,342 | -0.36(-1.10%) |
Jan 08, 2015 | 32.12 | 32.41 | 32.06 | 32.37 | 29,229,332 | +0.39(+1.21%) |
Jan 07, 2015 | 31.84 | 32.07 | 31.68 | 31.98 | 18,029,240 | +0.39(+1.25%) |
Jan 06, 2015 | 31.55 | 31.94 | 31.42 | 31.59 | 22,714,806 | +0.24(+0.76%) |
Jan 05, 2015 | 31.76 | 31.97 | 31.30 | 31.35 | 35,311,576 | +0.00(+0.00%) |
Jan 02, 2015 | 31.44 | 31.54 | 31.09 | 31.35 | 13,336,636 | -0.06(-0.19%) |
Dec 31, 2014 | 31.93 | 31.41 | 31.41 | 31.41 | 12,595,148 | -0.40(-1.26%) |
Dec 30, 2014 | 31.79 | 31.98 | 31.73 | 31.81 | 12,396,901 | -0.07(-0.23%) |
Dec 29, 2014 | 31.84 | 32.03 | 31.61 | 31.88 | 11,687,777 | -0.07(-0.23%) |
Dec 26, 2014 | 31.97 | 32.21 | 31.94 | 31.96 | 8,693,244 | +0.01(+0.05%) |
Dec 24, 2014 | 32.06 | 31.94 | 31.94 | 31.94 | 8,611,266 | -0.02(-0.07%) |
Dec 23, 2014 | 31.65 | 32.09 | 31.59 | 31.97 | 18,028,106 | +0.46(+1.46%) |
Dec 22, 2014 | 31.35 | 31.57 | 31.31 | 31.50 | 15,043,553 | +0.30(+0.95%) |
Dec 19, 2014 | 31.57 | 31.83 | 31.16 | 31.21 | 32,275,280 | -0.33(-1.04%) |
Dec 18, 2014 | 31.14 | 31.53 | 31.06 | 31.53 | 24,185,728 | +0.62(+2.02%) |
Dec 17, 2014 | 30.08 | 31.07 | 30.04 | 30.91 | 27,123,810 | +0.86(+2.87%) |
Dec 16, 2014 | 29.90 | 30.73 | 29.61 | 30.05 | 31,556,254 | -0.13(-0.44%) |
Dec 15, 2014 | 30.60 | 30.63 | 30.17 | 30.18 | 31,426,650 | -0.25(-0.83%) |
Dec 12, 2014 | 30.79 | 30.95 | 30.40 | 30.43 | 24,778,116 | -0.46(-1.49%) |
Dec 11, 2014 | 30.96 | 31.25 | 30.87 | 30.89 | 21,762,798 | -0.05(-0.17%) |
Dec 10, 2014 | 31.27 | 31.42 | 30.92 | 30.95 | 24,631,432 | -0.33(-1.05%) |
Dec 09, 2014 | 31.36 | 31.64 | 31.00 | 31.27 | 34,503,252 | -0.82(-2.55%) |
Dec 08, 2014 | 32.37 | 32.46 | 32.05 | 32.09 | 17,213,982 | -0.29(-0.90%) |
Dec 05, 2014 | 32.36 | 32.44 | 32.14 | 32.38 | 16,853,030 | +0.02(+0.07%) |
Dec 04, 2014 | 32.45 | 32.61 | 32.26 | 32.36 | 18,557,362 | -0.22(-0.69%) |
Dec 03, 2014 | 33.04 | 33.06 | 32.55 | 32.58 | 20,495,000 | -0.55(-1.66%) |
Dec 02, 2014 | 33.01 | 33.23 | 32.90 | 33.13 | 13,262,193 | -0.01(-0.02%) |
Dec 01, 2014 | 32.87 | 33.30 | 32.83 | 33.14 | 13,530,972 | -0.21(-0.62%) |
Nov 28, 2014 | 32.84 | 33.48 | 32.84 | 33.35 | 14,117,498 | +0.40(+1.22%) |
Nov 26, 2014 | 32.72 | 32.95 | 32.95 | 32.95 | 12,366,219 | +0.12(+0.37%) |
Nov 25, 2014 | 32.71 | 32.94 | 32.60 | 32.82 | 14,521,496 | +0.12(+0.36%) |
Nov 24, 2014 | 32.88 | 33.08 | 32.65 | 32.71 | 17,417,056 | -0.17(-0.52%) |
Nov 21, 2014 | 32.94 | 33.05 | 32.71 | 32.88 | 19,467,854 | +0.18(+0.56%) |
Nov 20, 2014 | 32.48 | 32.82 | 32.40 | 32.69 | 18,226,060 | +0.02(+0.07%) |
Nov 19, 2014 | 32.26 | 32.82 | 32.18 | 32.67 | 34,381,288 | +0.51(+1.58%) |
Nov 18, 2014 | 31.73 | 32.40 | 31.58 | 32.16 | 35,386,192 | +0.45(+1.42%) |
Nov 17, 2014 | 31.58 | 31.76 | 31.57 | 31.71 | 14,434,392 | +0.14(+0.44%) |
Nov 14, 2014 | 31.55 | 31.75 | 31.40 | 31.57 | 14,807,274 | -0.04(-0.14%) |
Nov 13, 2014 | 31.51 | 31.83 | 31.49 | 31.61 | 16,252,098 | +0.06(+0.19%) |
Nov 12, 2014 | 31.41 | 31.69 | 31.26 | 31.55 | 17,282,658 | +0.15(+0.47%) |
Nov 11, 2014 | 31.31 | 31.55 | 31.30 | 31.41 | 11,531,351 | +0.09(+0.28%) |
Nov 10, 2014 | 31.21 | 31.45 | 31.10 | 31.32 | 12,225,037 | +0.05(+0.17%) |
Nov 07, 2014 | 31.36 | 31.37 | 31.13 | 31.27 | 15,977,178 | +0.02(+0.07%) |
Nov 06, 2014 | 31.35 | 31.49 | 31.11 | 31.24 | 15,604,122 | -0.01(-0.05%) |
Nov 05, 2014 | 31.25 | 31.43 | 31.02 | 31.26 | 27,984,728 | +0.36(+1.17%) |
Nov 04, 2014 | 30.86 | 31.07 | 30.78 | 30.90 | 13,678,199 | +0.01(+0.02%) |
Nov 03, 2014 | 30.87 | 31.24 | 30.73 | 30.89 | 17,908,400 | -0.05(-0.17%) |
Oct 31, 2014 | 30.90 | 30.95 | 30.59 | 30.94 | 25,010,712 | +0.35(+1.16%) |
Oct 30, 2014 | 30.29 | 30.73 | 30.16 | 30.59 | 24,764,254 | +0.32(+1.07%) |
Oct 29, 2014 | 30.03 | 30.31 | 29.97 | 30.26 | 34,878,140 | +0.30(+0.99%) |
Oct 28, 2014 | 30.11 | 30.19 | 29.93 | 29.97 | 25,258,366 | -0.15(-0.49%) |
Oct 27, 2014 | 30.07 | 30.31 | 30.31 | 30.11 | 23,311,770 | -0.20(-0.66%) |
Oct 24, 2014 | 30.28 | 30.49 | 30.23 | 30.31 | 18,132,902 | +0.13(+0.42%) |
Oct 23, 2014 | 30.25 | 30.57 | 30.10 | 30.19 | 31,601,882 | +0.18(+0.59%) |
Oct 22, 2014 | 29.69 | 30.36 | 29.63 | 30.01 | 37,531,560 | -0.04(-0.15%) |
Oct 21, 2014 | 30.14 | 30.43 | 29.74 | 30.05 | 75,734,608 | -1.93(-6.03%) |
Oct 20, 2014 | 31.58 | 32.11 | 31.55 | 31.98 | 23,886,642 | +0.30(+0.96%) |
Oct 17, 2014 | 31.54 | 31.79 | 31.26 | 31.68 | 31,451,446 | +0.24(+0.75%) |
Oct 16, 2014 | 31.51 | 31.72 | 31.33 | 31.44 | 30,481,270 | -0.49(-1.55%) |
Oct 15, 2014 | 31.55 | 32.16 | 31.55 | 31.94 | 31,116,462 | -0.30(-0.94%) |
Oct 14, 2014 | 32.54 | 32.60 | 32.12 | 32.24 | 28,461,956 | -0.32(-0.98%) |
Oct 13, 2014 | 32.71 | 32.97 | 32.53 | 32.56 | 27,320,080 | -0.30(-0.90%) |
Oct 10, 2014 | 32.42 | 33.15 | 32.42 | 32.85 | 35,085,380 | +0.44(+1.37%) |
Oct 09, 2014 | 32.83 | 33.06 | 32.41 | 32.41 | 33,878,912 | -0.50(-1.53%) |
Oct 08, 2014 | 32.20 | 32.92 | 32.14 | 32.91 | 35,345,800 | +0.47(+1.43%) |
Oct 07, 2014 | 32.12 | 32.61 | 32.12 | 32.45 | 33,752,316 | +0.24(+0.73%) |
Oct 06, 2014 | 31.79 | 32.27 | 31.75 | 32.21 | 27,519,896 | +0.44(+1.40%) |
Oct 03, 2014 | 31.66 | 31.82 | 31.52 | 31.77 | 19,013,062 | +0.25(+0.80%) |
Oct 02, 2014 | 31.47 | 31.60 | 31.35 | 31.52 | 22,527,676 | -0.06(-0.19%) |
Oct 01, 2014 | 31.44 | 31.66 | 31.30 | 31.58 | 41,161,476 | +0.06(+0.19%) |
Sep 30, 2014 | 31.10 | 31.63 | 31.09 | 31.52 | 30,608,298 | +0.30(+0.97%) |
Sep 29, 2014 | 30.96 | 31.22 | 30.94 | 31.21 | 16,847,404 | +0.04(+0.12%) |
Sep 26, 2014 | 31.03 | 31.21 | 30.82 | 31.18 | 13,453,834 | +0.31(+1.01%) |
Sep 25, 2014 | 31.07 | 31.15 | 30.86 | 30.87 | 14,992,509 | -0.36(-1.16%) |
Sep 24, 2014 | 30.92 | 31.28 | 30.92 | 31.23 | 18,328,510 | +0.28(+0.91%) |
Sep 23, 2014 | 31.03 | 31.15 | 30.94 | 30.95 | 13,877,235 | -0.24(-0.78%) |
Sep 22, 2014 | 30.92 | 31.21 | 30.83 | 31.19 | 15,590,486 | +0.13(+0.40%) |
Sep 19, 2014 | 31.01 | 31.28 | 30.84 | 31.07 | 64,375,104 | +0.19(+0.62%) |
Sep 18, 2014 | 30.84 | 30.94 | 30.70 | 30.87 | 17,047,006 | +0.13(+0.43%) |
Sep 17, 2014 | 30.86 | 30.87 | 30.52 | 30.74 | 22,607,136 | -0.02(-0.07%) |
Sep 16, 2014 | 30.50 | 30.88 | 30.43 | 30.76 | 20,618,616 | +0.10(+0.34%) |
Sep 15, 2014 | 30.62 | 30.72 | 30.57 | 30.66 | 16,592,920 | +0.03(+0.10%) |
Sep 12, 2014 | 30.96 | 30.97 | 30.56 | 30.63 | 17,569,180 | -0.36(-1.17%) |
Sep 11, 2014 | 30.79 | 31.07 | 30.78 | 30.99 | 26,551,202 | +0.06(+0.20%) |
Sep 10, 2014 | 30.73 | 30.94 | 30.68 | 30.93 | 23,938,344 | +0.17(+0.55%) |
Sep 09, 2014 | 30.64 | 30.83 | 30.62 | 30.76 | 16,214,506 | +0.12(+0.38%) |
Sep 08, 2014 | 30.56 | 30.76 | 30.53 | 30.64 | 12,404,032 | -0.04(-0.14%) |
Sep 05, 2014 | 30.70 | 30.70 | 30.55 | 30.69 | 17,408,394 | -0.02(-0.07%) |
Sep 04, 2014 | 30.66 | 30.93 | 30.61 | 30.71 | 22,885,498 | +0.07(+0.22%) |
Sep 03, 2014 | 30.58 | 30.69 | 30.56 | 30.64 | 11,786,097 | +0.10(+0.34%) |
Sep 02, 2014 | 30.45 | 30.69 | 30.30 | 30.54 | 13,359,788 | -0.06(-0.19%) |
Aug 29, 2014 | 30.51 | 30.60 | 30.60 | 30.60 | 10,452,963 | +0.07(+0.22%) |
Aug 28, 2014 | 30.45 | 30.58 | 30.39 | 30.53 | 13,289,148 | +0.02(+0.07%) |
Aug 27, 2014 | 30.46 | 30.59 | 30.39 | 30.51 | 10,501,033 | +0.00(+0.00%) |
Aug 26, 2014 | 30.37 | 30.58 | 30.37 | 30.51 | 11,475,291 | +0.14(+0.46%) |
Aug 25, 2014 | 30.31 | 30.38 | 30.16 | 30.37 | 13,946,917 | +0.21(+0.71%) |
Aug 22, 2014 | 30.28 | 30.45 | 30.11 | 30.16 | 15,331,216 | -0.21(-0.70%) |
Aug 21, 2014 | 30.28 | 30.58 | 30.23 | 30.37 | 16,294,298 | +0.12(+0.39%) |
Aug 20, 2014 | 30.18 | 30.30 | 30.14 | 30.25 | 9,247,881 | -0.01(-0.02%) |
Aug 19, 2014 | 30.33 | 30.42 | 30.19 | 30.26 | 13,990,510 | -0.07(-0.22%) |
Aug 18, 2014 | 29.92 | 30.38 | 29.92 | 30.33 | 20,303,638 | +0.34(+1.15%) |
Aug 15, 2014 | 29.96 | 30.18 | 29.82 | 29.98 | 31,660,818 | +0.51(+1.74%) |
Aug 14, 2014 | 29.29 | 29.48 | 29.29 | 29.47 | 9,406,764 | +0.18(+0.60%) |
Aug 13, 2014 | 29.12 | 29.41 | 29.12 | 29.29 | 13,152,237 | +0.19(+0.66%) |
Aug 12, 2014 | 29.02 | 29.22 | 29.00 | 29.10 | 18,130,182 | +0.08(+0.28%) |
Aug 11, 2014 | 28.99 | 29.24 | 28.99 | 29.02 | 19,227,848 | +0.09(+0.30%) |
Aug 08, 2014 | 28.85 | 29.02 | 28.80 | 28.93 | 18,633,874 | +0.07(+0.25%) |
Aug 07, 2014 | 29.31 | 29.35 | 28.85 | 28.86 | 19,588,850 | -0.42(-1.43%) |
Aug 06, 2014 | 28.70 | 29.31 | 28.70 | 29.28 | 23,946,798 | +0.54(+1.89%) |
Aug 05, 2014 | 28.85 | 28.99 | 28.68 | 28.74 | 15,796,063 | -0.16(-0.56%) |
Aug 04, 2014 | 28.91 | 28.94 | 28.69 | 28.90 | 14,839,709 | +0.08(+0.28%) |
Aug 01, 2014 | 28.70 | 28.96 | 28.65 | 28.82 | 18,499,768 | +0.00(+0.00%) |
Jul 31, 2014 | 28.99 | 29.14 | 28.79 | 28.82 | 21,009,226 | -0.24(-0.83%) |
Jul 30, 2014 | 29.67 | 29.70 | 29.05 | 29.06 | 27,738,224 | -0.54(-1.81%) |
Jul 29, 2014 | 29.89 | 29.91 | 29.65 | 29.59 | 14,824,003 | -0.24(-0.81%) |
Jul 28, 2014 | 30.06 | 30.07 | 29.79 | 29.84 | 15,965,315 | -0.23(-0.78%) |
Jul 25, 2014 | 30.01 | 30.10 | 29.93 | 30.07 | 14,738,544 | +0.02(+0.07%) |
Jul 24, 2014 | 30.05 | 30.14 | 29.82 | 30.05 | 20,255,044 | +0.12(+0.39%) |
Jul 23, 2014 | 30.06 | 30.11 | 29.80 | 29.93 | 23,869,772 | -0.28(-0.92%) |
Jul 22, 2014 | 30.14 | 30.31 | 29.79 | 30.21 | 33,653,456 | -0.89(-2.85%) |
Jul 21, 2014 | 30.89 | 31.22 | 30.87 | 31.10 | 23,989,030 | -0.02(-0.07%) |
Jul 18, 2014 | 30.91 | 31.15 | 30.82 | 31.12 | 26,276,448 | +0.30(+0.98%) |
Jul 17, 2014 | 30.75 | 30.91 | 30.68 | 30.82 | 13,581,733 | -0.07(-0.24%) |
Jul 16, 2014 | 31.00 | 31.09 | 30.82 | 30.89 | 14,085,942 | +0.01(+0.05%) |
Jul 15, 2014 | 31.11 | 31.11 | 30.77 | 30.88 | 14,372,906 | -0.21(-0.66%) |
Jul 14, 2014 | 30.80 | 31.09 | 30.79 | 31.08 | 16,125,127 | +0.30(+0.98%) |
Jul 11, 2014 | 30.89 | 30.99 | 30.72 | 30.78 | 13,324,686 | -0.21(-0.69%) |
Jul 10, 2014 | 30.48 | 31.02 | 30.47 | 31.00 | 17,130,188 | +0.23(+0.74%) |
Jul 09, 2014 | 30.75 | 30.92 | 30.65 | 30.77 | 13,486,427 | +0.01(+0.02%) |
Jul 08, 2014 | 30.78 | 30.99 | 30.74 | 30.76 | 13,756,722 | -0.15(-0.47%) |
Jul 07, 2014 | 30.78 | 30.95 | 30.75 | 30.91 | 12,258,042 | -0.07(-0.21%) |
Jul 03, 2014 | 31.00 | 30.97 | 30.97 | 30.97 | 10,277,081 | -0.04(-0.14%) |
Jul 02, 2014 | 31.03 | 31.11 | 30.91 | 31.02 | 9,070,861 | +0.00(+0.00%) |
Jul 01, 2014 | 31.09 | 31.13 | 30.91 | 31.02 | 15,647,191 | -0.05(-0.17%) |
Jun 30, 2014 | 30.79 | 31.16 | 30.67 | 31.07 | 19,168,008 | +0.12(+0.40%) |
Jun 27, 2014 | 30.80 | 31.02 | 30.74 | 30.94 | 25,461,142 | +0.12(+0.38%) |
Jun 26, 2014 | 30.74 | 30.84 | 30.64 | 30.83 | 23,030,164 | +0.05(+0.17%) |
Jun 25, 2014 | 30.51 | 30.79 | 30.41 | 30.78 | 23,995,714 | +0.08(+0.26%) |
Jun 24, 2014 | 30.45 | 30.72 | 30.42 | 30.69 | 20,369,148 | +0.09(+0.29%) |
Jun 23, 2014 | 30.41 | 30.61 | 30.31 | 30.61 | 17,859,620 | +0.03(+0.10%) |
Jun 20, 2014 | 30.71 | 30.71 | 30.46 | 30.58 | 31,908,582 | -0.07(-0.24%) |
Jun 19, 2014 | 30.47 | 30.71 | 30.46 | 30.65 | 18,099,022 | +0.17(+0.55%) |
Jun 18, 2014 | 29.92 | 30.49 | 29.89 | 30.48 | 25,172,666 | +0.47(+1.56%) |
Jun 17, 2014 | 30.20 | 30.22 | 29.79 | 30.01 | 36,703,800 | +0.19(+0.64%) |
Jun 16, 2014 | 29.48 | 29.90 | 29.45 | 29.82 | 17,415,064 | +0.21(+0.72%) |
Jun 13, 2014 | 29.62 | 29.73 | 29.52 | 29.61 | 12,548,642 | -0.04(-0.12%) |
Jun 12, 2014 | 29.64 | 29.84 | 29.61 | 29.65 | 15,769,340 | -0.10(-0.33%) |
Jun 11, 2014 | 29.83 | 29.89 | 29.69 | 29.75 | 13,253,472 | -0.15(-0.51%) |
Jun 10, 2014 | 29.73 | 29.96 | 29.71 | 29.90 | 12,499,154 | +0.06(+0.20%) |
Jun 06, 2014 | 29.80 | 29.89 | 29.73 | 29.84 | 12,034,298 | +0.07(+0.24%) |
Jun 05, 2014 | 29.65 | 29.85 | 29.58 | 29.77 | 13,917,529 | +0.07(+0.25%) |
Jun 04, 2014 | 29.78 | 29.79 | 29.64 | 29.69 | 10,761,607 | -0.07(-0.22%) |
Jun 03, 2014 | 29.64 | 29.85 | 29.64 | 29.76 | 14,400,878 | +0.01(+0.05%) |