Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.35 | 34.38 | 34.01 | 34.21 | 14,271,636 | +0.25(+0.73%) |
Jun 29, 2015 | 33.97 | 34.14 | 33.85 | 33.97 | 11,321,575 | -0.22(-0.66%) |
Jun 26, 2015 | 34.11 | 34.39 | 34.09 | 34.19 | 11,134,130 | +0.15(+0.44%) |
Jun 25, 2015 | 34.13 | 34.36 | 34.00 | 34.04 | 7,880,114 | +0.00(+0.00%) |
Jun 24, 2015 | 34.12 | 34.21 | 33.96 | 34.04 | 7,295,998 | -0.01(-0.04%) |
Jun 23, 2015 | 33.97 | 34.17 | 33.87 | 34.05 | 4,100,108 | +0.04(+0.11%) |
Jun 22, 2015 | 34.11 | 34.35 | 33.97 | 34.02 | 6,195,506 | +0.01(+0.02%) |
Jun 19, 2015 | 33.87 | 34.34 | 33.87 | 34.01 | 14,960,559 | +0.16(+0.47%) |
Jun 18, 2015 | 33.92 | 34.02 | 33.82 | 33.85 | 12,904,928 | +0.05(+0.15%) |
Jun 17, 2015 | 33.71 | 33.89 | 33.48 | 33.80 | 6,930,792 | +0.04(+0.11%) |
Jun 16, 2015 | 33.31 | 33.80 | 33.18 | 33.76 | 7,337,916 | +0.53(+1.58%) |
Jun 15, 2015 | 33.27 | 33.48 | 33.15 | 33.24 | 8,332,611 | -0.30(-0.89%) |
Jun 12, 2015 | 33.80 | 33.80 | 33.29 | 33.53 | 10,294,285 | +0.09(+0.27%) |
Jun 11, 2015 | 33.44 | 33.66 | 33.38 | 33.44 | 6,335,590 | -0.01(-0.02%) |
Jun 10, 2015 | 33.41 | 33.67 | 33.36 | 33.45 | 8,169,380 | +0.12(+0.37%) |
Jun 09, 2015 | 33.21 | 33.40 | 33.13 | 33.33 | 6,966,848 | +0.14(+0.42%) |
Jun 08, 2015 | 33.20 | 33.32 | 33.16 | 33.19 | 7,816,596 | +0.02(+0.07%) |
Jun 05, 2015 | 33.43 | 33.49 | 32.97 | 33.16 | 12,826,042 | -0.33(-0.99%) |
Jun 04, 2015 | 33.80 | 33.91 | 33.44 | 33.49 | 8,566,064 | -0.51(-1.49%) |
Jun 03, 2015 | 33.99 | 34.07 | 33.77 | 34.00 | 13,067,534 | +0.19(+0.56%) |
Jun 02, 2015 | 33.52 | 33.82 | 33.15 | 33.81 | 11,476,388 | +0.09(+0.27%) |
Jun 01, 2015 | 34.47 | 34.64 | 33.49 | 33.72 | 16,613,712 | -0.75(-2.16%) |
May 29, 2015 | 33.60 | 34.47 | 33.53 | 34.46 | 31,813,084 | +0.93(+2.77%) |
May 28, 2015 | 33.25 | 33.69 | 33.11 | 33.53 | 12,396,194 | +0.27(+0.82%) |
May 27, 2015 | 33.12 | 33.31 | 33.05 | 33.26 | 7,290,389 | +0.17(+0.50%) |
May 26, 2015 | 33.27 | 33.29 | 32.92 | 33.10 | 8,767,882 | -0.19(-0.57%) |
May 22, 2015 | 33.33 | 33.29 | 33.29 | 33.29 | 7,234,415 | -0.12(-0.35%) |
May 21, 2015 | 33.68 | 33.73 | 33.32 | 33.40 | 9,926,819 | -0.29(-0.86%) |
May 20, 2015 | 33.43 | 33.83 | 33.23 | 33.69 | 12,201,207 | +0.34(+1.02%) |
May 19, 2015 | 33.14 | 33.39 | 33.03 | 33.35 | 9,754,330 | +0.21(+0.63%) |
May 18, 2015 | 33.24 | 33.40 | 33.10 | 33.14 | 8,402,314 | -0.37(-1.11%) |
May 15, 2015 | 33.29 | 33.57 | 33.10 | 33.52 | 11,871,150 | +0.33(+1.00%) |
May 14, 2015 | 32.76 | 33.26 | 32.75 | 33.19 | 14,825,207 | +0.61(+1.88%) |
May 13, 2015 | 32.61 | 32.80 | 32.33 | 32.57 | 11,539,491 | +0.00(+0.00%) |
May 12, 2015 | 32.41 | 32.66 | 32.24 | 32.57 | 7,742,370 | -0.02(-0.05%) |
May 11, 2015 | 32.59 | 32.84 | 32.57 | 32.59 | 8,687,406 | -0.09(-0.28%) |
May 08, 2015 | 32.56 | 32.80 | 32.50 | 32.68 | 12,646,999 | +0.38(+1.18%) |
May 07, 2015 | 31.84 | 32.42 | 31.66 | 32.30 | 14,649,176 | +0.44(+1.38%) |
May 06, 2015 | 31.84 | 31.87 | 31.55 | 31.86 | 12,368,197 | +0.11(+0.34%) |
May 05, 2015 | 31.94 | 32.05 | 31.62 | 31.75 | 10,522,027 | -0.25(-0.78%) |
May 04, 2015 | 31.90 | 32.14 | 31.89 | 32.00 | 6,969,148 | -0.02(-0.08%) |
May 01, 2015 | 31.93 | 32.05 | 31.83 | 32.03 | 10,336,511 | +0.23(+0.73%) |
Apr 30, 2015 | 32.15 | 32.38 | 31.75 | 31.79 | 19,030,180 | -0.27(-0.85%) |
Apr 29, 2015 | 31.40 | 32.19 | 31.38 | 32.07 | 30,248,676 | +1.57(+5.16%) |
Apr 28, 2015 | 30.39 | 30.51 | 30.23 | 30.49 | 10,035,778 | +0.00(+0.01%) |
Apr 27, 2015 | 30.50 | 30.68 | 30.36 | 30.49 | 10,639,025 | -0.02(-0.07%) |
Apr 24, 2015 | 30.19 | 30.54 | 30.19 | 30.51 | 6,114,470 | +0.01(+0.03%) |
Apr 23, 2015 | 30.45 | 30.58 | 30.34 | 30.50 | 24,624,624 | -0.02(-0.05%) |
Apr 22, 2015 | 30.35 | 30.56 | 30.20 | 30.52 | 7,325,175 | +0.25(+0.84%) |
Apr 21, 2015 | 30.74 | 30.77 | 30.18 | 30.27 | 23,502,970 | -0.39(-1.26%) |
Apr 20, 2015 | 30.70 | 30.78 | 30.59 | 30.65 | 10,044,376 | +0.02(+0.07%) |
Apr 17, 2015 | 30.62 | 30.70 | 30.39 | 30.63 | 9,609,619 | -0.29(-0.92%) |
Apr 16, 2015 | 31.00 | 31.08 | 30.88 | 30.92 | 7,716,340 | -0.20(-0.64%) |
Apr 15, 2015 | 31.03 | 31.27 | 30.95 | 31.11 | 8,019,377 | +0.07(+0.21%) |
Apr 14, 2015 | 30.74 | 31.11 | 30.70 | 31.05 | 8,242,464 | +0.18(+0.59%) |
Apr 13, 2015 | 30.97 | 31.01 | 30.85 | 30.87 | 10,797,763 | -0.12(-0.40%) |
Apr 10, 2015 | 31.01 | 31.19 | 30.80 | 30.99 | 8,847,871 | +0.02(+0.07%) |
Apr 09, 2015 | 30.88 | 31.01 | 30.77 | 30.97 | 9,783,854 | -0.01(-0.04%) |
Apr 08, 2015 | 30.70 | 31.02 | 30.62 | 30.98 | 13,240,456 | +0.32(+1.05%) |
Apr 07, 2015 | 30.56 | 30.78 | 30.51 | 30.66 | 8,016,042 | +0.00(+0.00%) |
Apr 06, 2015 | 30.15 | 30.77 | 30.13 | 30.66 | 8,686,938 | +0.31(+1.01%) |
Apr 02, 2015 | 30.08 | 30.35 | 30.35 | 30.35 | 13,531,734 | +0.28(+0.92%) |
Apr 01, 2015 | 30.01 | 30.09 | 29.77 | 30.07 | 13,311,917 | +0.17(+0.57%) |
Mar 31, 2015 | 30.16 | 30.24 | 29.86 | 29.91 | 12,420,823 | -0.34(-1.12%) |
Mar 30, 2015 | 29.71 | 30.29 | 29.59 | 30.24 | 17,369,912 | +0.79(+2.67%) |
Mar 27, 2015 | 29.05 | 29.57 | 28.80 | 29.46 | 20,151,432 | +0.51(+1.77%) |
Mar 26, 2015 | 29.60 | 29.73 | 28.82 | 28.94 | 22,499,662 | -0.60(-2.02%) |
Mar 25, 2015 | 29.37 | 30.09 | 29.29 | 29.54 | 28,726,074 | +0.66(+2.27%) |
Mar 24, 2015 | 29.27 | 29.40 | 28.84 | 28.89 | 10,169,251 | -0.24(-0.81%) |
Mar 23, 2015 | 28.75 | 29.37 | 28.57 | 29.12 | 16,471,071 | +0.46(+1.60%) |
Mar 20, 2015 | 28.77 | 29.10 | 28.65 | 28.66 | 23,815,726 | +0.07(+0.23%) |
Mar 19, 2015 | 28.87 | 28.94 | 28.51 | 28.60 | 9,394,797 | -0.30(-1.03%) |
Mar 18, 2015 | 28.37 | 29.01 | 28.03 | 28.89 | 15,386,217 | +0.54(+1.92%) |
Mar 17, 2015 | 28.47 | 28.58 | 28.28 | 28.35 | 10,935,394 | -0.29(-1.01%) |
Mar 16, 2015 | 28.66 | 28.84 | 28.49 | 28.64 | 14,458,038 | +0.16(+0.58%) |
Mar 13, 2015 | 28.70 | 28.90 | 28.28 | 28.47 | 12,047,283 | -0.40(-1.40%) |
Mar 12, 2015 | 28.51 | 29.01 | 28.46 | 28.88 | 11,801,986 | +0.54(+1.92%) |
Mar 11, 2015 | 28.35 | 28.52 | 28.22 | 28.33 | 13,925,933 | -0.13(-0.46%) |
Mar 10, 2015 | 28.93 | 29.18 | 28.46 | 28.47 | 15,557,177 | -0.76(-2.60%) |
Mar 09, 2015 | 29.07 | 29.41 | 29.06 | 29.22 | 9,793,524 | +0.16(+0.57%) |
Mar 06, 2015 | 29.97 | 30.02 | 28.89 | 29.06 | 16,306,962 | -1.06(-3.53%) |
Mar 05, 2015 | 30.18 | 30.19 | 30.02 | 30.12 | 7,777,798 | +0.06(+0.19%) |
Mar 04, 2015 | 30.12 | 30.23 | 29.93 | 30.07 | 8,944,800 | -0.16(-0.55%) |
Mar 03, 2015 | 30.36 | 30.43 | 30.20 | 30.23 | 7,529,000 | -0.21(-0.68%) |
Mar 02, 2015 | 30.48 | 30.54 | 30.35 | 30.44 | 8,507,114 | -0.04(-0.12%) |
Feb 27, 2015 | 30.44 | 30.54 | 30.24 | 30.47 | 19,881,288 | +0.18(+0.59%) |
Feb 26, 2015 | 30.31 | 30.46 | 30.16 | 30.30 | 10,612,375 | +0.05(+0.16%) |
Feb 25, 2015 | 30.45 | 30.61 | 30.25 | 30.25 | 9,997,262 | -0.28(-0.93%) |
Feb 24, 2015 | 30.52 | 30.62 | 30.40 | 30.53 | 16,368,261 | +0.01(+0.03%) |
Feb 23, 2015 | 30.32 | 30.61 | 30.32 | 30.52 | 8,498,421 | +0.02(+0.07%) |
Feb 20, 2015 | 30.56 | 30.59 | 30.29 | 30.50 | 11,792,065 | -0.02(-0.07%) |
Feb 19, 2015 | 30.49 | 30.64 | 30.29 | 30.52 | 8,932,810 | +0.05(+0.15%) |
Feb 18, 2015 | 30.49 | 30.73 | 30.40 | 30.48 | 21,721,576 | -0.17(-0.57%) |
Feb 17, 2015 | 30.36 | 30.66 | 30.21 | 30.65 | 13,982,907 | +0.31(+1.01%) |
Feb 13, 2015 | 30.64 | 30.35 | 30.35 | 30.35 | 9,216,204 | -0.16(-0.54%) |
Feb 12, 2015 | 30.51 | 30.72 | 30.11 | 30.51 | 13,805,386 | +0.20(+0.65%) |
Feb 11, 2015 | 29.92 | 30.90 | 29.91 | 30.31 | 22,132,230 | +0.77(+2.60%) |
Feb 10, 2015 | 29.32 | 29.71 | 29.30 | 29.55 | 12,734,803 | +0.08(+0.28%) |
Feb 09, 2015 | 29.22 | 29.83 | 29.22 | 29.46 | 9,067,275 | -0.16(-0.56%) |
Feb 06, 2015 | 29.92 | 29.93 | 29.55 | 29.63 | 9,074,018 | -0.28(-0.95%) |
Feb 05, 2015 | 29.71 | 29.93 | 29.64 | 29.91 | 8,595,070 | +0.20(+0.67%) |
Feb 04, 2015 | 29.63 | 30.05 | 29.63 | 29.72 | 8,740,262 | -0.04(-0.13%) |
Feb 03, 2015 | 29.56 | 29.83 | 29.50 | 29.75 | 6,521,963 | +0.25(+0.84%) |
Feb 02, 2015 | 29.08 | 29.52 | 28.79 | 29.50 | 9,136,739 | +0.43(+1.48%) |
Jan 30, 2015 | 29.26 | 29.51 | 29.05 | 29.08 | 14,239,314 | -0.41(-1.40%) |
Jan 29, 2015 | 29.26 | 29.54 | 29.01 | 29.49 | 15,755,696 | +0.06(+0.21%) |
Jan 28, 2015 | 29.77 | 30.09 | 29.42 | 29.43 | 10,056,383 | -0.34(-1.15%) |
Jan 27, 2015 | 29.86 | 29.95 | 29.69 | 29.77 | 10,207,315 | -0.41(-1.37%) |
Jan 26, 2015 | 30.36 | 30.51 | 30.01 | 30.18 | 8,923,472 | -0.30(-0.97%) |
Jan 23, 2015 | 31.03 | 31.03 | 30.46 | 30.48 | 9,092,357 | -0.54(-1.73%) |
Jan 22, 2015 | 30.89 | 31.02 | 30.49 | 31.01 | 7,383,167 | +0.36(+1.18%) |
Jan 21, 2015 | 30.42 | 30.68 | 30.27 | 30.65 | 11,333,240 | +0.11(+0.35%) |
Jan 20, 2015 | 30.78 | 30.90 | 30.28 | 30.54 | 7,487,067 | +0.07(+0.22%) |
Jan 16, 2015 | 30.12 | 30.49 | 29.93 | 30.48 | 9,553,523 | +0.33(+1.09%) |
Jan 15, 2015 | 30.35 | 30.52 | 30.01 | 30.15 | 12,855,746 | -0.00(-0.01%) |
Jan 14, 2015 | 29.86 | 30.24 | 29.76 | 30.15 | 8,559,033 | -0.07(-0.22%) |
Jan 13, 2015 | 30.57 | 30.85 | 29.98 | 30.22 | 9,538,382 | -0.20(-0.66%) |
Jan 12, 2015 | 30.50 | 30.73 | 30.28 | 30.42 | 9,807,008 | -0.29(-0.94%) |
Jan 09, 2015 | 30.78 | 31.14 | 30.58 | 30.71 | 6,838,767 | -0.31(-0.98%) |
Jan 08, 2015 | 30.60 | 31.25 | 30.60 | 31.01 | 9,825,505 | +0.39(+1.27%) |
Jan 07, 2015 | 29.86 | 30.69 | 29.68 | 30.63 | 12,627,600 | +0.93(+3.14%) |
Jan 06, 2015 | 30.01 | 30.24 | 29.53 | 29.69 | 9,295,085 | -0.21(-0.69%) |
Jan 05, 2015 | 30.29 | 30.34 | 29.80 | 29.90 | 11,617,795 | -0.45(-1.49%) |
Jan 02, 2015 | 30.06 | 30.48 | 29.93 | 30.35 | 9,341,710 | +0.38(+1.28%) |
Dec 31, 2014 | 30.55 | 29.97 | 29.97 | 29.97 | 6,089,353 | -0.57(-1.88%) |
Dec 30, 2014 | 30.71 | 30.83 | 30.52 | 30.54 | 4,428,667 | -0.26(-0.86%) |
Dec 29, 2014 | 30.93 | 30.99 | 30.64 | 30.81 | 5,859,544 | -0.22(-0.72%) |
Dec 26, 2014 | 30.93 | 31.11 | 30.88 | 31.03 | 4,167,552 | +0.11(+0.35%) |
Dec 24, 2014 | 31.01 | 30.92 | 30.92 | 30.92 | 2,291,793 | +0.04(+0.13%) |
Dec 23, 2014 | 30.88 | 31.06 | 30.72 | 30.88 | 7,869,445 | +0.07(+0.21%) |
Dec 22, 2014 | 30.73 | 30.97 | 30.56 | 30.82 | 14,986,535 | +0.16(+0.54%) |
Dec 19, 2014 | 30.01 | 30.88 | 29.98 | 30.65 | 17,808,408 | +0.59(+1.97%) |
Dec 18, 2014 | 29.93 | 30.19 | 29.72 | 30.06 | 18,922,116 | +0.48(+1.61%) |
Dec 17, 2014 | 29.64 | 29.72 | 29.33 | 29.58 | 13,599,000 | -0.02(-0.06%) |
Dec 16, 2014 | 30.05 | 30.36 | 29.58 | 29.60 | 13,986,655 | -0.53(-1.77%) |
Dec 15, 2014 | 30.77 | 30.77 | 30.05 | 30.14 | 9,787,395 | -0.46(-1.50%) |
Dec 12, 2014 | 30.99 | 31.23 | 30.60 | 30.60 | 8,617,988 | -0.74(-2.36%) |
Dec 11, 2014 | 31.67 | 31.67 | 31.28 | 31.34 | 7,053,827 | +0.02(+0.05%) |
Dec 10, 2014 | 31.58 | 31.75 | 31.27 | 31.32 | 7,205,020 | -0.37(-1.17%) |
Dec 09, 2014 | 31.28 | 31.80 | 31.14 | 31.69 | 7,722,215 | +0.26(+0.84%) |
Dec 08, 2014 | 31.56 | 31.71 | 31.36 | 31.43 | 8,970,786 | -0.21(-0.68%) |
Dec 05, 2014 | 31.67 | 31.72 | 31.43 | 31.64 | 8,583,689 | +0.07(+0.23%) |
Dec 04, 2014 | 31.66 | 31.77 | 31.48 | 31.57 | 8,753,876 | -0.21(-0.67%) |
Dec 03, 2014 | 31.90 | 32.03 | 31.35 | 31.78 | 11,732,077 | -0.18(-0.57%) |
Dec 02, 2014 | 31.80 | 32.10 | 31.80 | 31.96 | 8,369,677 | -0.07(-0.23%) |
Dec 01, 2014 | 32.21 | 32.27 | 31.92 | 32.03 | 9,720,273 | -0.18(-0.56%) |
Nov 28, 2014 | 32.40 | 32.40 | 32.07 | 32.21 | 6,823,523 | +0.16(+0.51%) |
Nov 26, 2014 | 31.84 | 32.05 | 32.05 | 32.05 | 6,079,812 | +0.20(+0.62%) |
Nov 25, 2014 | 32.03 | 32.09 | 31.79 | 31.85 | 9,850,114 | -0.19(-0.59%) |
Nov 24, 2014 | 32.20 | 32.24 | 31.85 | 32.04 | 7,647,236 | -0.01(-0.03%) |
Nov 21, 2014 | 32.39 | 32.39 | 31.98 | 32.05 | 10,794,579 | +0.06(+0.18%) |
Nov 20, 2014 | 31.89 | 32.07 | 31.76 | 31.99 | 7,563,301 | -0.14(-0.43%) |
Nov 19, 2014 | 31.85 | 32.25 | 31.72 | 32.13 | 9,444,917 | +0.33(+1.05%) |
Nov 18, 2014 | 31.35 | 31.94 | 31.31 | 31.80 | 10,062,464 | +0.27(+0.85%) |
Nov 17, 2014 | 31.36 | 31.55 | 31.22 | 31.53 | 6,659,859 | +0.17(+0.55%) |
Nov 14, 2014 | 31.44 | 31.59 | 31.24 | 31.36 | 7,820,959 | -0.06(-0.18%) |
Nov 13, 2014 | 31.34 | 31.50 | 31.06 | 31.42 | 8,223,261 | +0.25(+0.82%) |
Nov 12, 2014 | 30.98 | 31.22 | 30.79 | 31.16 | 6,827,254 | +0.12(+0.40%) |
Nov 11, 2014 | 31.18 | 31.34 | 31.00 | 31.04 | 5,737,351 | -0.11(-0.34%) |
Nov 10, 2014 | 31.00 | 31.16 | 30.76 | 31.15 | 10,660,638 | +0.12(+0.37%) |
Nov 07, 2014 | 31.10 | 31.20 | 30.77 | 31.03 | 10,712,201 | -0.07(-0.21%) |
Nov 06, 2014 | 30.82 | 31.29 | 30.62 | 31.10 | 15,303,126 | +0.57(+1.86%) |
Nov 05, 2014 | 29.79 | 30.77 | 29.73 | 30.53 | 21,642,884 | +1.74(+6.05%) |
Nov 04, 2014 | 29.17 | 29.20 | 28.72 | 28.79 | 10,233,131 | -0.31(-1.07%) |
Nov 03, 2014 | 28.94 | 29.14 | 28.86 | 29.10 | 10,126,741 | +0.12(+0.43%) |
Oct 31, 2014 | 29.54 | 29.54 | 28.81 | 28.98 | 13,275,963 | +0.09(+0.30%) |
Oct 30, 2014 | 28.57 | 28.98 | 28.52 | 28.89 | 8,809,873 | +0.18(+0.64%) |
Oct 29, 2014 | 29.04 | 29.17 | 28.41 | 28.71 | 10,476,224 | -0.30(-1.02%) |
Oct 28, 2014 | 28.68 | 29.01 | 28.54 | 29.00 | 10,542,969 | +0.46(+1.61%) |
Oct 27, 2014 | 28.15 | 28.25 | 28.25 | 28.54 | 8,837,408 | +0.30(+1.05%) |
Oct 24, 2014 | 28.11 | 28.28 | 27.89 | 28.25 | 7,620,074 | +0.21(+0.76%) |
Oct 23, 2014 | 28.07 | 28.20 | 27.93 | 28.03 | 9,950,962 | +0.18(+0.65%) |
Oct 22, 2014 | 27.65 | 28.07 | 27.53 | 27.85 | 12,455,991 | +0.54(+1.99%) |
Oct 21, 2014 | 27.11 | 27.32 | 27.00 | 27.31 | 7,591,803 | +0.24(+0.88%) |
Oct 20, 2014 | 26.68 | 27.10 | 26.62 | 27.07 | 8,406,029 | +0.26(+0.98%) |
Oct 17, 2014 | 26.33 | 26.98 | 26.26 | 26.81 | 11,964,570 | +0.43(+1.62%) |
Oct 16, 2014 | 26.44 | 26.59 | 26.24 | 26.38 | 14,426,967 | -0.47(-1.74%) |
Oct 15, 2014 | 26.76 | 27.06 | 26.16 | 26.85 | 15,923,171 | -0.11(-0.40%) |
Oct 14, 2014 | 27.31 | 27.41 | 26.92 | 26.96 | 9,432,182 | -0.15(-0.55%) |
Oct 13, 2014 | 27.45 | 27.64 | 27.10 | 27.10 | 10,193,678 | -0.42(-1.52%) |
Oct 10, 2014 | 27.74 | 27.94 | 27.52 | 27.52 | 11,843,898 | -0.13(-0.48%) |
Oct 09, 2014 | 28.18 | 28.31 | 27.65 | 27.65 | 11,077,244 | -0.61(-2.15%) |
Oct 08, 2014 | 27.82 | 28.27 | 27.65 | 28.26 | 11,838,475 | +0.39(+1.39%) |
Oct 07, 2014 | 28.09 | 28.22 | 27.87 | 27.88 | 9,968,501 | -0.41(-1.45%) |
Oct 06, 2014 | 28.31 | 28.34 | 27.97 | 28.29 | 6,902,474 | +0.14(+0.50%) |
Oct 03, 2014 | 28.58 | 28.69 | 27.88 | 28.15 | 13,420,934 | +0.34(+1.21%) |
Oct 02, 2014 | 27.67 | 28.08 | 27.43 | 27.81 | 14,249,452 | +0.07(+0.27%) |
Oct 01, 2014 | 28.03 | 28.16 | 27.55 | 27.74 | 13,270,303 | -0.42(-1.50%) |
Sep 30, 2014 | 28.11 | 28.22 | 27.88 | 28.16 | 14,086,931 | +0.05(+0.19%) |
Sep 29, 2014 | 28.16 | 28.26 | 28.02 | 28.11 | 9,375,066 | -0.21(-0.73%) |
Sep 26, 2014 | 28.33 | 28.50 | 28.04 | 28.31 | 10,777,000 | -0.12(-0.40%) |
Sep 25, 2014 | 28.79 | 28.85 | 28.39 | 28.43 | 12,845,633 | -0.43(-1.49%) |
Sep 24, 2014 | 28.28 | 28.86 | 28.24 | 28.86 | 10,514,127 | +0.52(+1.83%) |
Sep 23, 2014 | 28.63 | 28.66 | 28.30 | 28.34 | 6,764,361 | -0.33(-1.14%) |
Sep 22, 2014 | 29.07 | 29.14 | 28.52 | 28.66 | 9,359,773 | -0.52(-1.79%) |
Sep 19, 2014 | 29.46 | 29.46 | 29.15 | 29.19 | 10,470,661 | -0.11(-0.39%) |
Sep 18, 2014 | 29.02 | 29.32 | 28.90 | 29.30 | 10,560,064 | +0.32(+1.10%) |
Sep 17, 2014 | 29.24 | 29.24 | 28.91 | 28.98 | 7,243,938 | -0.10(-0.34%) |
Sep 16, 2014 | 28.93 | 29.20 | 28.87 | 29.08 | 9,073,377 | +0.09(+0.31%) |
Sep 15, 2014 | 28.88 | 29.07 | 28.81 | 28.99 | 5,320,438 | +0.09(+0.31%) |
Sep 12, 2014 | 29.12 | 29.20 | 28.84 | 28.90 | 6,779,094 | -0.35(-1.20%) |
Sep 11, 2014 | 28.80 | 29.26 | 28.78 | 29.25 | 5,828,195 | +0.13(+0.44%) |
Sep 10, 2014 | 29.19 | 29.20 | 28.93 | 29.13 | 4,626,731 | +0.05(+0.18%) |
Sep 09, 2014 | 28.82 | 29.21 | 28.76 | 29.07 | 8,117,245 | +0.17(+0.59%) |
Sep 08, 2014 | 29.05 | 29.20 | 28.86 | 28.90 | 6,589,040 | -0.30(-1.04%) |
Sep 05, 2014 | 29.21 | 29.24 | 28.82 | 29.20 | 8,982,295 | +0.16(+0.54%) |
Sep 04, 2014 | 29.35 | 29.47 | 28.96 | 29.05 | 8,006,958 | -0.26(-0.89%) |
Sep 03, 2014 | 29.42 | 29.45 | 29.24 | 29.31 | 6,703,754 | +0.07(+0.22%) |
Sep 02, 2014 | 29.69 | 29.74 | 29.08 | 29.24 | 9,579,082 | -0.37(-1.24%) |
Aug 29, 2014 | 29.72 | 29.61 | 29.61 | 29.61 | 6,216,777 | -0.08(-0.28%) |
Aug 28, 2014 | 29.60 | 29.81 | 29.51 | 29.69 | 4,450,972 | +0.04(+0.14%) |
Aug 27, 2014 | 29.54 | 29.65 | 29.46 | 29.65 | 4,525,495 | +0.14(+0.47%) |
Aug 26, 2014 | 29.57 | 29.67 | 29.40 | 29.51 | 3,477,015 | -0.07(-0.22%) |
Aug 25, 2014 | 29.59 | 29.64 | 29.50 | 29.58 | 4,419,424 | +0.25(+0.84%) |
Aug 22, 2014 | 29.51 | 29.61 | 29.30 | 29.33 | 5,056,031 | -0.25(-0.86%) |
Aug 21, 2014 | 29.65 | 29.74 | 29.58 | 29.59 | 3,697,188 | -0.03(-0.11%) |
Aug 20, 2014 | 29.66 | 29.69 | 29.51 | 29.62 | 4,721,125 | +0.02(+0.08%) |
Aug 19, 2014 | 29.47 | 29.74 | 29.30 | 29.60 | 6,627,690 | +0.11(+0.36%) |
Aug 18, 2014 | 29.52 | 29.52 | 29.34 | 29.49 | 7,583,741 | +0.21(+0.73%) |
Aug 15, 2014 | 29.46 | 29.46 | 29.12 | 29.28 | 9,451,730 | +0.07(+0.22%) |
Aug 14, 2014 | 29.29 | 29.38 | 29.16 | 29.21 | 5,722,911 | -0.08(-0.28%) |
Aug 13, 2014 | 29.20 | 29.39 | 29.20 | 29.29 | 5,990,464 | +0.11(+0.36%) |
Aug 12, 2014 | 29.17 | 29.28 | 29.11 | 29.19 | 6,656,929 | -0.07(-0.25%) |
Aug 11, 2014 | 29.08 | 29.37 | 29.03 | 29.26 | 8,117,540 | +0.23(+0.79%) |
Aug 08, 2014 | 28.75 | 29.03 | 28.72 | 29.03 | 6,282,123 | +0.34(+1.17%) |
Aug 07, 2014 | 29.92 | 29.92 | 28.57 | 28.70 | 11,304,351 | -0.48(-1.64%) |
Aug 06, 2014 | 28.88 | 30.08 | 28.73 | 29.17 | 18,583,952 | -0.25(-0.85%) |
Aug 05, 2014 | 29.63 | 29.81 | 29.29 | 29.42 | 19,101,992 | -0.40(-1.34%) |
Aug 04, 2014 | 29.64 | 29.87 | 29.56 | 29.83 | 8,621,813 | +0.10(+0.33%) |
Aug 01, 2014 | 29.65 | 29.81 | 29.39 | 29.73 | 7,939,135 | +0.25(+0.86%) |
Jul 31, 2014 | 29.96 | 30.10 | 29.44 | 29.47 | 10,875,618 | -0.78(-2.57%) |
Jul 30, 2014 | 31.23 | 31.24 | 30.24 | 30.25 | 11,404,598 | -0.85(-2.74%) |
Jul 29, 2014 | 31.34 | 31.41 | 31.09 | 31.10 | 5,267,617 | -0.17(-0.55%) |
Jul 28, 2014 | 31.36 | 31.36 | 31.10 | 31.27 | 6,003,801 | +0.03(+0.10%) |
Jul 25, 2014 | 31.33 | 31.35 | 31.13 | 31.24 | 5,375,391 | -0.11(-0.34%) |
Jul 24, 2014 | 31.37 | 31.48 | 31.26 | 31.35 | 5,414,374 | +0.02(+0.05%) |
Jul 23, 2014 | 31.54 | 31.59 | 31.31 | 31.33 | 5,318,969 | -0.18(-0.57%) |
Jul 22, 2014 | 31.36 | 31.61 | 31.36 | 31.51 | 6,646,796 | +0.20(+0.63%) |
Jul 21, 2014 | 31.11 | 31.49 | 31.11 | 31.31 | 6,202,527 | -0.17(-0.55%) |
Jul 18, 2014 | 31.18 | 31.50 | 31.06 | 31.49 | 7,417,759 | +0.40(+1.29%) |
Jul 17, 2014 | 31.01 | 31.23 | 30.96 | 31.09 | 7,800,257 | -0.12(-0.39%) |
Jul 16, 2014 | 31.19 | 31.35 | 31.09 | 31.21 | 7,297,691 | +0.03(+0.10%) |
Jul 15, 2014 | 31.45 | 31.59 | 31.16 | 31.18 | 8,994,494 | -0.38(-1.19%) |
Jul 14, 2014 | 31.63 | 31.71 | 31.38 | 31.55 | 8,717,857 | +0.11(+0.36%) |
Jul 11, 2014 | 30.90 | 32.35 | 30.90 | 31.44 | 16,086,739 | +0.35(+1.13%) |
Jul 10, 2014 | 30.91 | 31.13 | 30.84 | 31.09 | 5,402,752 | -0.02(-0.05%) |
Jul 09, 2014 | 31.22 | 31.46 | 31.08 | 31.10 | 9,337,763 | -0.06(-0.18%) |
Jul 08, 2014 | 30.94 | 31.41 | 30.94 | 31.16 | 8,569,918 | +0.11(+0.34%) |
Jul 07, 2014 | 31.07 | 31.09 | 30.90 | 31.05 | 4,803,816 | -0.02(-0.05%) |
Jul 03, 2014 | 31.26 | 31.07 | 31.07 | 31.07 | 3,770,102 | +0.05(+0.16%) |
Jul 02, 2014 | 31.00 | 31.04 | 30.76 | 31.02 | 5,830,731 | +0.03(+0.11%) |