Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.27 | 18.29 | 17.91 | 17.91 | 14,745,520 | -0.46(-2.53%) |
May 28, 2015 | 18.29 | 18.44 | 17.97 | 18.37 | 14,555,592 | +0.01(+0.05%) |
May 27, 2015 | 18.25 | 18.55 | 18.14 | 18.36 | 15,528,628 | +0.06(+0.35%) |
May 26, 2015 | 18.86 | 18.91 | 18.11 | 18.30 | 30,352,800 | -0.83(-4.34%) |
May 22, 2015 | 19.31 | 19.13 | 19.13 | 19.13 | 13,469,824 | -0.33(-1.69%) |
May 21, 2015 | 19.36 | 19.65 | 19.00 | 19.46 | 18,698,754 | +0.25(+1.28%) |
May 20, 2015 | 19.48 | 19.48 | 19.03 | 19.21 | 13,974,661 | -0.19(-0.99%) |
May 19, 2015 | 19.79 | 19.91 | 19.34 | 19.40 | 24,402,178 | -0.77(-3.80%) |
May 18, 2015 | 20.63 | 20.67 | 20.09 | 20.17 | 13,781,430 | -0.64(-3.07%) |
May 15, 2015 | 20.75 | 20.92 | 20.48 | 20.81 | 9,900,118 | +0.03(+0.13%) |
May 14, 2015 | 20.76 | 21.23 | 20.65 | 20.78 | 15,427,492 | +0.17(+0.84%) |
May 13, 2015 | 20.80 | 20.96 | 20.47 | 20.60 | 15,700,046 | -0.11(-0.53%) |
May 12, 2015 | 20.94 | 21.05 | 20.65 | 20.71 | 15,096,945 | -0.22(-1.04%) |
May 11, 2015 | 21.32 | 21.51 | 20.84 | 20.93 | 17,528,796 | -0.29(-1.37%) |
May 08, 2015 | 21.21 | 21.52 | 21.07 | 21.22 | 17,357,220 | +0.35(+1.66%) |
May 07, 2015 | 20.72 | 20.98 | 20.49 | 20.88 | 16,908,996 | -0.32(-1.50%) |
May 06, 2015 | 21.55 | 21.57 | 21.00 | 21.20 | 15,277,799 | -0.08(-0.39%) |
May 05, 2015 | 21.48 | 21.64 | 21.17 | 21.28 | 17,688,544 | -0.04(-0.17%) |
May 04, 2015 | 21.71 | 21.84 | 21.19 | 21.32 | 14,668,614 | -0.25(-1.14%) |
May 01, 2015 | 21.31 | 21.83 | 21.22 | 21.56 | 22,160,248 | +0.36(+1.68%) |
Apr 30, 2015 | 20.67 | 21.56 | 20.43 | 21.21 | 27,528,936 | +0.35(+1.66%) |
Apr 29, 2015 | 20.47 | 21.05 | 20.40 | 20.86 | 23,482,102 | +0.19(+0.93%) |
Apr 28, 2015 | 20.47 | 20.80 | 20.35 | 20.67 | 35,673,312 | +0.78(+3.94%) |
Apr 27, 2015 | 19.37 | 20.16 | 19.28 | 19.88 | 28,577,070 | +0.91(+4.80%) |
Apr 24, 2015 | 18.64 | 19.38 | 18.64 | 18.97 | 25,285,820 | +0.68(+3.74%) |
Apr 23, 2015 | 18.07 | 18.75 | 17.82 | 18.29 | 28,624,186 | -0.46(-2.43%) |
Apr 22, 2015 | 18.64 | 18.95 | 18.41 | 18.75 | 17,350,706 | +0.31(+1.68%) |
Apr 21, 2015 | 18.74 | 18.80 | 18.26 | 18.44 | 21,418,710 | -0.39(-2.08%) |
Apr 20, 2015 | 18.82 | 19.31 | 18.73 | 18.83 | 16,782,474 | -0.01(-0.05%) |
Apr 17, 2015 | 18.69 | 18.93 | 18.55 | 18.84 | 18,929,198 | -0.15(-0.77%) |
Apr 16, 2015 | 18.88 | 19.33 | 18.67 | 18.98 | 28,462,030 | +0.15(+0.77%) |
Apr 15, 2015 | 17.35 | 19.20 | 17.34 | 18.84 | 47,034,152 | +1.57(+9.08%) |
Apr 14, 2015 | 16.81 | 17.29 | 16.65 | 17.27 | 18,575,076 | +0.63(+3.78%) |
Apr 13, 2015 | 16.78 | 16.83 | 16.50 | 16.64 | 11,830,828 | +0.01(+0.05%) |
Apr 10, 2015 | 17.03 | 17.18 | 16.58 | 16.63 | 15,114,032 | -0.44(-2.56%) |
Apr 09, 2015 | 17.00 | 17.45 | 16.97 | 17.07 | 13,554,108 | -0.04(-0.21%) |
Apr 08, 2015 | 17.52 | 17.63 | 17.08 | 17.10 | 13,142,147 | -0.15(-0.84%) |
Apr 07, 2015 | 17.47 | 17.58 | 17.20 | 17.25 | 13,815,545 | -0.15(-0.89%) |
Apr 06, 2015 | 17.51 | 17.63 | 17.39 | 17.40 | 15,143,692 | +0.14(+0.79%) |
Apr 02, 2015 | 17.09 | 17.27 | 17.27 | 17.27 | 15,565,106 | +0.03(+0.16%) |
Apr 01, 2015 | 17.36 | 17.54 | 17.08 | 17.24 | 26,773,340 | +0.02(+0.11%) |
Mar 31, 2015 | 17.46 | 17.46 | 17.08 | 17.22 | 27,959,138 | -0.39(-2.22%) |
Mar 30, 2015 | 17.13 | 17.78 | 17.09 | 17.61 | 17,595,128 | +0.53(+3.09%) |
Mar 27, 2015 | 17.36 | 17.39 | 16.96 | 17.09 | 22,947,732 | -0.64(-3.59%) |
Mar 26, 2015 | 17.76 | 18.18 | 17.50 | 17.72 | 23,858,776 | +0.37(+2.15%) |
Mar 25, 2015 | 17.41 | 17.77 | 17.26 | 17.35 | 23,229,816 | -0.08(-0.47%) |
Mar 24, 2015 | 17.13 | 17.66 | 16.84 | 17.43 | 40,158,908 | -0.14(-0.78%) |
Mar 23, 2015 | 16.90 | 17.66 | 16.83 | 17.57 | 25,117,586 | +0.84(+5.00%) |
Mar 20, 2015 | 15.80 | 17.11 | 15.78 | 16.73 | 43,025,972 | +1.05(+6.66%) |
Mar 19, 2015 | 16.40 | 16.40 | 15.53 | 15.69 | 26,519,080 | -0.88(-5.32%) |
Mar 18, 2015 | 15.56 | 16.71 | 15.47 | 16.57 | 26,951,482 | +0.74(+4.65%) |
Mar 17, 2015 | 16.15 | 16.22 | 15.78 | 15.83 | 22,577,770 | -0.50(-3.06%) |
Mar 16, 2015 | 16.40 | 16.61 | 15.93 | 16.33 | 19,024,684 | -0.15(-0.94%) |
Mar 13, 2015 | 16.83 | 16.83 | 16.25 | 16.49 | 20,029,180 | -0.68(-3.97%) |
Mar 12, 2015 | 17.61 | 17.84 | 17.09 | 17.17 | 15,087,930 | +0.07(+0.43%) |
Mar 11, 2015 | 17.12 | 17.16 | 16.60 | 17.09 | 15,142,497 | -0.03(-0.16%) |
Mar 10, 2015 | 17.33 | 17.66 | 17.09 | 17.12 | 17,272,446 | -0.71(-3.98%) |
Mar 09, 2015 | 17.56 | 17.97 | 17.56 | 17.83 | 11,445,842 | +0.16(+0.93%) |
Mar 06, 2015 | 18.17 | 18.31 | 17.58 | 17.67 | 22,104,720 | -0.68(-3.71%) |
Mar 05, 2015 | 18.98 | 19.01 | 18.30 | 18.35 | 19,727,152 | -0.62(-3.26%) |
Mar 04, 2015 | 18.77 | 19.06 | 18.29 | 18.97 | 21,010,818 | -0.11(-0.57%) |
Mar 03, 2015 | 19.08 | 19.66 | 19.06 | 19.08 | 12,284,045 | -0.13(-0.66%) |
Mar 02, 2015 | 19.66 | 19.49 | 18.86 | 19.20 | 16,577,430 | -0.45(-2.31%) |
Feb 27, 2015 | 19.32 | 19.80 | 19.16 | 19.66 | 13,824,147 | +0.47(+2.46%) |
Feb 26, 2015 | 19.90 | 19.90 | 19.12 | 19.19 | 15,584,505 | -0.35(-1.81%) |
Feb 25, 2015 | 19.33 | 19.69 | 19.16 | 19.54 | 12,456,886 | +0.25(+1.32%) |
Feb 24, 2015 | 19.15 | 19.45 | 18.95 | 19.29 | 13,602,323 | +0.57(+3.06%) |
Feb 23, 2015 | 19.15 | 19.15 | 18.52 | 18.71 | 16,891,986 | -0.63(-3.24%) |
Feb 20, 2015 | 19.19 | 19.36 | 19.00 | 19.34 | 13,991,188 | +0.15(+0.81%) |
Feb 19, 2015 | 19.05 | 19.32 | 19.00 | 19.19 | 20,608,786 | -0.16(-0.85%) |
Feb 18, 2015 | 18.97 | 19.61 | 18.79 | 19.35 | 21,353,180 | +0.31(+1.62%) |
Feb 17, 2015 | 18.28 | 19.24 | 18.14 | 19.04 | 30,242,796 | +0.60(+3.25%) |
Feb 13, 2015 | 17.97 | 18.44 | 18.44 | 18.44 | 21,489,264 | +0.75(+4.21%) |
Feb 12, 2015 | 17.28 | 17.79 | 17.20 | 17.69 | 19,161,466 | +0.79(+4.68%) |
Feb 11, 2015 | 16.96 | 17.04 | 16.42 | 16.90 | 20,617,580 | -0.10(-0.59%) |
Feb 10, 2015 | 17.49 | 17.50 | 16.79 | 17.00 | 18,084,656 | -0.73(-4.10%) |
Feb 09, 2015 | 17.20 | 17.98 | 17.13 | 17.73 | 21,384,674 | +0.60(+3.50%) |
Feb 06, 2015 | 17.49 | 17.70 | 17.11 | 17.13 | 24,612,316 | -0.67(-3.78%) |
Feb 05, 2015 | 16.57 | 17.83 | 16.46 | 17.80 | 38,923,152 | +1.18(+7.11%) |
Feb 04, 2015 | 16.78 | 16.86 | 16.37 | 16.62 | 24,673,744 | -0.63(-3.64%) |
Feb 03, 2015 | 16.63 | 17.50 | 16.49 | 17.25 | 36,459,920 | +1.39(+8.77%) |
Feb 02, 2015 | 15.43 | 15.90 | 15.28 | 15.86 | 23,323,602 | +0.58(+3.81%) |
Jan 30, 2015 | 15.21 | 15.69 | 15.10 | 15.28 | 30,012,534 | -0.02(-0.12%) |
Jan 29, 2015 | 15.83 | 15.83 | 14.93 | 15.30 | 36,598,532 | -0.54(-3.39%) |
Jan 28, 2015 | 16.61 | 16.65 | 15.81 | 15.83 | 30,145,958 | -0.87(-5.22%) |
Jan 27, 2015 | 16.54 | 17.14 | 16.37 | 16.70 | 37,237,668 | -1.07(-6.03%) |
Jan 26, 2015 | 17.40 | 17.82 | 17.23 | 17.78 | 17,915,474 | +0.29(+1.66%) |
Jan 23, 2015 | 17.96 | 18.05 | 17.44 | 17.49 | 25,484,178 | -0.71(-3.90%) |
Jan 22, 2015 | 18.61 | 18.69 | 17.94 | 18.19 | 20,948,990 | +0.15(+0.86%) |
Jan 21, 2015 | 17.37 | 18.23 | 17.35 | 18.04 | 23,495,382 | +0.53(+3.01%) |
Jan 20, 2015 | 17.49 | 17.59 | 17.14 | 17.51 | 18,553,720 | +0.03(+0.16%) |
Jan 16, 2015 | 16.93 | 17.56 | 16.88 | 17.49 | 28,009,564 | +0.83(+4.96%) |
Jan 15, 2015 | 17.34 | 17.54 | 16.65 | 16.66 | 27,886,706 | -0.37(-2.19%) |
Jan 14, 2015 | 17.50 | 17.59 | 16.22 | 17.03 | 66,050,796 | -2.09(-10.93%) |
Jan 13, 2015 | 20.52 | 20.63 | 19.04 | 19.12 | 33,088,012 | -1.56(-7.54%) |
Jan 12, 2015 | 20.64 | 20.77 | 20.12 | 20.68 | 17,147,430 | -0.34(-1.62%) |
Jan 09, 2015 | 21.09 | 21.17 | 20.69 | 21.02 | 11,047,779 | +0.07(+0.34%) |
Jan 08, 2015 | 20.66 | 21.07 | 20.46 | 20.95 | 12,143,406 | +0.46(+2.23%) |
Jan 07, 2015 | 20.44 | 20.53 | 20.07 | 20.49 | 13,104,851 | +0.30(+1.47%) |
Jan 06, 2015 | 19.90 | 20.43 | 19.82 | 20.20 | 17,573,722 | +0.34(+1.72%) |
Jan 05, 2015 | 20.68 | 20.68 | 19.68 | 19.86 | 26,449,160 | -1.26(-5.94%) |
Jan 02, 2015 | 20.93 | 21.26 | 20.87 | 21.11 | 10,408,601 | +0.17(+0.81%) |
Dec 31, 2014 | 21.11 | 20.94 | 20.94 | 20.94 | 13,847,882 | -0.20(-0.93%) |
Dec 30, 2014 | 20.86 | 21.31 | 20.83 | 21.14 | 16,434,561 | +0.29(+1.38%) |
Dec 29, 2014 | 21.14 | 21.29 | 20.79 | 20.85 | 13,554,088 | -0.22(-1.06%) |
Dec 26, 2014 | 20.66 | 21.42 | 20.63 | 21.08 | 12,398,710 | +0.54(+2.62%) |
Dec 24, 2014 | 20.32 | 20.54 | 20.54 | 20.54 | 6,268,441 | +0.06(+0.31%) |
Dec 23, 2014 | 20.30 | 20.78 | 20.19 | 20.48 | 12,466,194 | +0.26(+1.29%) |
Dec 22, 2014 | 21.05 | 21.09 | 20.05 | 20.22 | 16,196,974 | -0.76(-3.63%) |
Dec 19, 2014 | 20.53 | 21.04 | 20.36 | 20.98 | 26,769,240 | +0.52(+2.54%) |
Dec 18, 2014 | 20.25 | 20.47 | 19.87 | 20.46 | 23,598,322 | +0.62(+3.12%) |
Dec 17, 2014 | 19.09 | 19.94 | 19.02 | 19.84 | 24,884,512 | +0.84(+4.44%) |
Dec 16, 2014 | 19.07 | 19.68 | 18.77 | 19.00 | 25,899,672 | +0.14(+0.76%) |
Dec 15, 2014 | 19.80 | 19.83 | 18.85 | 18.85 | 24,313,898 | -0.67(-3.44%) |
Dec 12, 2014 | 20.60 | 20.61 | 19.52 | 19.53 | 31,149,550 | -1.08(-5.22%) |
Dec 11, 2014 | 20.92 | 21.36 | 20.49 | 20.60 | 29,791,378 | -0.88(-4.09%) |
Dec 10, 2014 | 22.34 | 22.42 | 21.47 | 21.48 | 18,695,206 | -1.05(-4.66%) |
Dec 09, 2014 | 22.09 | 22.53 | 21.86 | 22.53 | 24,161,196 | +0.00(+0.00%) |
Dec 08, 2014 | 23.24 | 23.44 | 22.48 | 22.53 | 16,531,208 | -0.79(-3.38%) |
Dec 05, 2014 | 23.51 | 23.64 | 23.17 | 23.32 | 11,082,981 | -0.38(-1.59%) |
Dec 04, 2014 | 23.85 | 24.06 | 23.57 | 23.69 | 9,899,546 | -0.24(-1.01%) |
Dec 03, 2014 | 23.43 | 24.11 | 23.36 | 23.94 | 16,352,474 | +0.74(+3.21%) |
Dec 02, 2014 | 23.09 | 23.75 | 22.82 | 23.19 | 19,041,154 | -0.30(-1.26%) |
Dec 01, 2014 | 23.95 | 23.98 | 22.86 | 23.49 | 23,556,962 | -0.58(-2.42%) |
Nov 28, 2014 | 24.53 | 24.55 | 23.88 | 24.07 | 24,123,480 | -2.23(-8.49%) |
Nov 26, 2014 | 26.23 | 26.30 | 26.30 | 26.30 | 8,895,796 | +0.05(+0.20%) |
Nov 25, 2014 | 26.05 | 26.34 | 26.04 | 26.25 | 8,912,217 | +0.15(+0.58%) |
Nov 24, 2014 | 26.63 | 26.67 | 26.01 | 26.10 | 11,995,045 | -0.43(-1.62%) |
Nov 21, 2014 | 26.67 | 26.82 | 26.22 | 26.53 | 19,071,802 | +0.91(+3.57%) |
Nov 20, 2014 | 24.92 | 25.66 | 24.88 | 25.61 | 9,827,468 | +0.44(+1.74%) |
Nov 19, 2014 | 25.26 | 25.34 | 24.81 | 25.17 | 10,862,137 | -0.10(-0.39%) |
Nov 18, 2014 | 25.55 | 25.64 | 25.12 | 25.27 | 12,411,959 | -0.21(-0.81%) |
Nov 17, 2014 | 25.31 | 25.62 | 25.07 | 25.48 | 11,360,729 | +0.11(+0.42%) |
Nov 14, 2014 | 24.89 | 25.41 | 24.74 | 25.37 | 14,132,191 | +0.36(+1.43%) |
Nov 13, 2014 | 25.65 | 25.74 | 24.94 | 25.01 | 12,835,409 | -0.59(-2.31%) |
Nov 12, 2014 | 25.53 | 25.98 | 25.46 | 25.60 | 12,801,516 | +0.12(+0.46%) |
Nov 11, 2014 | 25.06 | 25.56 | 25.01 | 25.49 | 11,681,132 | +0.37(+1.46%) |
Nov 10, 2014 | 25.45 | 25.59 | 25.06 | 25.12 | 12,734,246 | -0.29(-1.13%) |
Nov 07, 2014 | 24.88 | 25.45 | 24.88 | 25.41 | 16,078,473 | +0.69(+2.79%) |
Nov 06, 2014 | 24.39 | 24.90 | 24.27 | 24.72 | 15,114,281 | +0.39(+1.62%) |
Nov 05, 2014 | 24.85 | 24.94 | 24.29 | 24.32 | 17,980,070 | -0.59(-2.38%) |
Nov 04, 2014 | 24.81 | 25.23 | 24.74 | 24.91 | 11,494,868 | +0.00(+0.00%) |
Nov 03, 2014 | 25.73 | 25.80 | 24.74 | 24.91 | 20,869,112 | -0.64(-2.49%) |
Oct 31, 2014 | 25.28 | 25.58 | 24.85 | 25.55 | 16,699,512 | +0.38(+1.50%) |
Oct 30, 2014 | 25.67 | 25.68 | 25.16 | 25.17 | 18,376,608 | -0.82(-3.14%) |
Oct 29, 2014 | 26.20 | 26.20 | 25.73 | 25.99 | 28,393,472 | -0.04(-0.14%) |
Oct 28, 2014 | 26.88 | 26.93 | 25.68 | 26.03 | 30,895,340 | -1.13(-4.16%) |
Oct 27, 2014 | 27.32 | 27.61 | 27.61 | 27.15 | 17,016,484 | -0.46(-1.66%) |
Oct 24, 2014 | 27.58 | 27.76 | 27.40 | 27.61 | 11,963,975 | -0.14(-0.52%) |
Oct 23, 2014 | 27.81 | 27.95 | 27.62 | 27.76 | 12,091,031 | +0.06(+0.23%) |
Oct 22, 2014 | 28.30 | 28.40 | 27.69 | 27.69 | 11,705,590 | -0.55(-1.94%) |
Oct 21, 2014 | 28.33 | 28.46 | 28.04 | 28.24 | 12,611,284 | +0.66(+2.41%) |
Oct 20, 2014 | 27.39 | 27.74 | 27.31 | 27.58 | 10,572,972 | +0.38(+1.38%) |
Oct 17, 2014 | 27.47 | 27.73 | 27.20 | 27.20 | 13,500,052 | +0.09(+0.33%) |
Oct 16, 2014 | 26.44 | 27.57 | 26.37 | 27.11 | 15,245,653 | +0.19(+0.70%) |
Oct 15, 2014 | 27.25 | 27.34 | 26.38 | 26.92 | 22,567,730 | -0.68(-2.47%) |
Oct 14, 2014 | 27.90 | 28.28 | 27.45 | 27.60 | 14,064,935 | +0.06(+0.23%) |
Oct 13, 2014 | 27.84 | 28.32 | 27.52 | 27.54 | 13,206,005 | +0.05(+0.20%) |
Oct 10, 2014 | 27.59 | 28.21 | 27.34 | 27.49 | 15,403,012 | -0.15(-0.54%) |
Oct 09, 2014 | 28.70 | 28.71 | 27.55 | 27.64 | 14,651,221 | -1.03(-3.59%) |
Oct 08, 2014 | 28.11 | 28.70 | 27.74 | 28.67 | 12,796,705 | +0.62(+2.22%) |
Oct 07, 2014 | 28.57 | 28.77 | 28.02 | 28.04 | 14,422,199 | -0.79(-2.74%) |
Oct 06, 2014 | 28.81 | 29.21 | 28.36 | 28.83 | 17,014,644 | +0.15(+0.53%) |
Oct 03, 2014 | 28.55 | 28.78 | 28.26 | 28.68 | 14,543,508 | +0.22(+0.78%) |
Oct 02, 2014 | 28.31 | 28.51 | 27.73 | 28.46 | 16,034,668 | +0.17(+0.60%) |
Oct 01, 2014 | 29.11 | 29.11 | 28.26 | 28.29 | 15,643,449 | -0.68(-2.36%) |
Sep 30, 2014 | 29.01 | 29.09 | 28.66 | 28.98 | 13,873,471 | +0.22(+0.77%) |
Sep 29, 2014 | 28.77 | 29.07 | 28.67 | 28.75 | 8,293,349 | -0.42(-1.43%) |
Sep 26, 2014 | 28.98 | 29.21 | 28.91 | 29.17 | 6,010,056 | +0.18(+0.61%) |
Sep 25, 2014 | 29.28 | 29.29 | 28.79 | 28.99 | 10,384,470 | -0.51(-1.74%) |
Sep 24, 2014 | 29.38 | 29.64 | 29.11 | 29.51 | 11,716,095 | +0.26(+0.88%) |
Sep 23, 2014 | 29.32 | 29.47 | 28.97 | 29.25 | 10,258,355 | -0.19(-0.63%) |
Sep 22, 2014 | 29.85 | 29.90 | 29.36 | 29.44 | 12,053,228 | -0.79(-2.61%) |
Sep 19, 2014 | 30.49 | 30.51 | 30.00 | 30.23 | 9,675,493 | -0.22(-0.73%) |
Sep 18, 2014 | 30.54 | 30.75 | 30.33 | 30.45 | 10,513,250 | -0.18(-0.58%) |
Sep 17, 2014 | 30.95 | 30.97 | 30.53 | 30.63 | 9,521,783 | -0.34(-1.09%) |
Sep 16, 2014 | 30.44 | 31.15 | 30.28 | 30.96 | 10,760,175 | +0.51(+1.66%) |
Sep 15, 2014 | 30.39 | 30.52 | 30.27 | 30.46 | 5,422,105 | +0.07(+0.23%) |
Sep 12, 2014 | 30.52 | 30.72 | 30.26 | 30.39 | 7,177,466 | -0.28(-0.93%) |
Sep 11, 2014 | 30.48 | 30.82 | 30.28 | 30.67 | 7,609,384 | +0.00(+0.00%) |
Sep 10, 2014 | 30.48 | 30.72 | 30.09 | 30.67 | 8,817,138 | +0.11(+0.35%) |
Sep 09, 2014 | 30.78 | 31.06 | 30.35 | 30.56 | 8,756,503 | -0.42(-1.35%) |
Sep 08, 2014 | 31.03 | 31.08 | 30.83 | 30.98 | 7,938,617 | -0.10(-0.31%) |
Sep 05, 2014 | 31.20 | 31.23 | 30.82 | 31.08 | 13,560,473 | -0.18(-0.57%) |
Sep 04, 2014 | 31.35 | 31.66 | 31.11 | 31.26 | 6,854,163 | -0.07(-0.23%) |
Sep 03, 2014 | 31.61 | 31.64 | 31.25 | 31.33 | 7,317,332 | -0.17(-0.54%) |
Sep 02, 2014 | 31.98 | 31.98 | 31.46 | 31.50 | 12,301,901 | -0.78(-2.42%) |
Aug 29, 2014 | 32.22 | 32.28 | 32.28 | 32.28 | 5,152,906 | +0.19(+0.58%) |
Aug 28, 2014 | 32.07 | 32.10 | 31.62 | 32.09 | 8,634,758 | -0.25(-0.77%) |
Aug 27, 2014 | 32.46 | 32.53 | 32.18 | 32.34 | 6,468,180 | +0.04(+0.14%) |
Aug 26, 2014 | 32.43 | 32.48 | 32.22 | 32.30 | 7,557,927 | -0.07(-0.22%) |
Aug 25, 2014 | 32.46 | 32.62 | 32.30 | 32.37 | 4,927,682 | +0.03(+0.08%) |
Aug 22, 2014 | 32.50 | 32.50 | 32.22 | 32.34 | 4,651,734 | -0.21(-0.65%) |
Aug 21, 2014 | 32.71 | 32.75 | 32.35 | 32.55 | 5,846,954 | -0.27(-0.81%) |
Aug 20, 2014 | 32.32 | 32.92 | 32.29 | 32.82 | 10,893,671 | +0.61(+1.90%) |
Aug 19, 2014 | 32.19 | 32.46 | 32.06 | 32.21 | 6,584,728 | -0.07(-0.22%) |
Aug 18, 2014 | 32.04 | 32.30 | 31.95 | 32.28 | 7,217,417 | +0.24(+0.75%) |
Aug 15, 2014 | 32.07 | 32.07 | 31.68 | 32.04 | 7,871,325 | +0.04(+0.14%) |
Aug 14, 2014 | 31.90 | 32.02 | 31.75 | 31.99 | 9,101,547 | -0.30(-0.93%) |
Aug 13, 2014 | 32.69 | 32.72 | 32.23 | 32.30 | 8,039,186 | -0.43(-1.33%) |
Aug 12, 2014 | 32.61 | 32.90 | 32.55 | 32.73 | 5,206,864 | -0.02(-0.05%) |
Aug 11, 2014 | 32.76 | 32.90 | 32.54 | 32.75 | 7,836,122 | +0.36(+1.12%) |
Aug 08, 2014 | 32.06 | 32.45 | 31.96 | 32.38 | 6,482,659 | +0.30(+0.94%) |
Aug 07, 2014 | 32.69 | 32.84 | 31.70 | 32.08 | 14,292,557 | -0.49(-1.50%) |
Aug 06, 2014 | 32.47 | 33.31 | 32.46 | 32.57 | 10,478,339 | -0.20(-0.62%) |
Aug 05, 2014 | 32.75 | 32.97 | 32.57 | 32.77 | 6,656,670 | -0.28(-0.83%) |
Aug 04, 2014 | 32.86 | 33.12 | 32.69 | 33.05 | 7,102,994 | +0.41(+1.25%) |
Aug 01, 2014 | 32.94 | 33.21 | 32.37 | 32.64 | 11,277,765 | -0.39(-1.18%) |
Jul 31, 2014 | 33.29 | 33.52 | 32.96 | 33.03 | 9,208,449 | -0.59(-1.74%) |
Jul 30, 2014 | 33.80 | 33.92 | 33.43 | 33.62 | 6,812,602 | -0.03(-0.08%) |
Jul 29, 2014 | 33.76 | 33.95 | 33.62 | 33.64 | 8,712,571 | -0.13(-0.39%) |
Jul 28, 2014 | 33.77 | 33.90 | 33.48 | 33.78 | 8,465,494 | +0.06(+0.18%) |
Jul 25, 2014 | 33.22 | 33.92 | 33.15 | 33.72 | 12,551,080 | +0.41(+1.23%) |
Jul 24, 2014 | 33.83 | 33.85 | 33.10 | 33.31 | 18,197,146 | -0.91(-2.65%) |
Jul 23, 2014 | 34.35 | 34.66 | 33.97 | 34.21 | 13,076,494 | -0.15(-0.44%) |
Jul 22, 2014 | 34.53 | 34.65 | 34.32 | 34.36 | 10,919,476 | +0.04(+0.13%) |
Jul 21, 2014 | 33.99 | 34.39 | 33.96 | 34.32 | 8,027,095 | +0.28(+0.83%) |
Jul 18, 2014 | 34.21 | 34.27 | 33.83 | 34.03 | 9,732,120 | -0.13(-0.39%) |
Jul 17, 2014 | 34.26 | 34.47 | 34.02 | 34.17 | 15,727,689 | -0.29(-0.85%) |
Jul 16, 2014 | 34.27 | 34.61 | 34.27 | 34.46 | 9,550,636 | +0.48(+1.41%) |
Jul 15, 2014 | 34.34 | 34.47 | 33.72 | 33.98 | 12,465,358 | -0.36(-1.06%) |
Jul 14, 2014 | 34.28 | 34.37 | 34.18 | 34.35 | 7,168,393 | -0.01(-0.03%) |
Jul 11, 2014 | 34.28 | 34.44 | 34.00 | 34.35 | 10,936,189 | +0.14(+0.42%) |
Jul 10, 2014 | 34.13 | 34.61 | 33.90 | 34.21 | 14,866,418 | -0.16(-0.46%) |
Jul 09, 2014 | 34.29 | 34.60 | 34.11 | 34.37 | 12,508,791 | +0.26(+0.77%) |
Jul 08, 2014 | 33.88 | 34.24 | 33.83 | 34.10 | 13,659,975 | +0.06(+0.18%) |
Jul 07, 2014 | 33.87 | 34.24 | 33.71 | 34.04 | 14,558,231 | +0.14(+0.42%) |
Jul 03, 2014 | 33.59 | 33.90 | 33.90 | 33.90 | 13,826,607 | +0.60(+1.80%) |
Jul 02, 2014 | 32.60 | 33.44 | 32.56 | 33.30 | 15,999,776 | +0.86(+2.66%) |
Jul 01, 2014 | 32.47 | 32.85 | 32.42 | 32.44 | 13,041,806 | +0.31(+0.96%) |
Jun 30, 2014 | 31.67 | 32.14 | 31.39 | 32.13 | 12,877,831 | +0.38(+1.19%) |
Jun 27, 2014 | 31.38 | 31.82 | 31.32 | 31.75 | 9,870,550 | +0.33(+1.04%) |
Jun 26, 2014 | 31.51 | 31.63 | 31.24 | 31.43 | 6,889,392 | -0.06(-0.20%) |
Jun 25, 2014 | 31.35 | 31.73 | 31.22 | 31.49 | 8,281,616 | +0.10(+0.31%) |
Jun 24, 2014 | 31.66 | 31.82 | 31.30 | 31.39 | 9,909,649 | -0.33(-1.05%) |
Jun 23, 2014 | 30.83 | 31.80 | 30.81 | 31.73 | 15,366,913 | +1.04(+3.38%) |
Jun 20, 2014 | 30.42 | 30.73 | 30.24 | 30.69 | 10,119,794 | +0.22(+0.72%) |
Jun 19, 2014 | 30.80 | 30.80 | 30.42 | 30.47 | 8,669,949 | -0.16(-0.52%) |
Jun 18, 2014 | 30.00 | 30.67 | 29.84 | 30.63 | 8,615,419 | +0.65(+2.17%) |
Jun 17, 2014 | 29.90 | 30.03 | 29.76 | 29.98 | 5,820,867 | +0.04(+0.15%) |
Jun 16, 2014 | 29.98 | 30.02 | 29.76 | 29.93 | 4,726,073 | +0.03(+0.09%) |
Jun 13, 2014 | 29.54 | 30.01 | 29.39 | 29.90 | 7,311,371 | +0.26(+0.89%) |
Jun 12, 2014 | 29.82 | 29.94 | 29.51 | 29.64 | 8,098,438 | -0.36(-1.20%) |
Jun 11, 2014 | 30.20 | 30.23 | 29.86 | 30.00 | 7,219,789 | -0.25(-0.81%) |
Jun 10, 2014 | 30.41 | 30.53 | 30.00 | 30.25 | 9,478,924 | -0.50(-1.63%) |
Jun 06, 2014 | 30.39 | 30.79 | 30.22 | 30.75 | 8,235,241 | +0.14(+0.46%) |
Jun 05, 2014 | 30.38 | 30.75 | 30.25 | 30.61 | 8,508,232 | +0.23(+0.75%) |
Jun 04, 2014 | 29.90 | 30.48 | 29.79 | 30.38 | 10,122,328 | +0.39(+1.29%) |
Jun 03, 2014 | 29.88 | 30.01 | 29.74 | 29.99 | 4,933,433 | -0.04(-0.15%) |