Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.95 | 19.02 | 18.30 | 18.37 | 10,235,585 | -0.74(-3.89%) |
Jul 30, 2015 | 19.11 | 19.18 | 18.77 | 19.11 | 9,671,891 | +0.09(+0.46%) |
Jul 29, 2015 | 18.50 | 19.11 | 18.28 | 19.02 | 14,357,580 | +0.49(+2.64%) |
Jul 28, 2015 | 18.16 | 18.86 | 17.87 | 18.53 | 13,544,568 | +0.45(+2.47%) |
Jul 27, 2015 | 18.44 | 18.55 | 17.98 | 18.09 | 10,451,987 | -0.63(-3.36%) |
Jul 24, 2015 | 19.28 | 19.32 | 18.44 | 18.72 | 15,013,980 | -0.60(-3.12%) |
Jul 23, 2015 | 19.55 | 19.65 | 18.99 | 19.32 | 13,760,610 | -0.21(-1.07%) |
Jul 22, 2015 | 20.17 | 20.20 | 19.43 | 19.53 | 12,800,347 | -0.73(-3.58%) |
Jul 21, 2015 | 20.43 | 20.62 | 20.19 | 20.25 | 10,531,402 | -0.06(-0.30%) |
Jul 20, 2015 | 20.62 | 20.63 | 20.16 | 20.32 | 9,952,936 | -0.29(-1.40%) |
Jul 17, 2015 | 21.15 | 21.19 | 20.59 | 20.60 | 7,127,502 | -0.61(-2.88%) |
Jul 16, 2015 | 21.55 | 21.57 | 21.12 | 21.22 | 7,588,991 | -0.11(-0.53%) |
Jul 15, 2015 | 21.83 | 21.94 | 21.16 | 21.33 | 9,569,096 | -0.59(-2.71%) |
Jul 14, 2015 | 21.61 | 22.07 | 21.52 | 21.92 | 10,334,848 | +0.31(+1.42%) |
Jul 13, 2015 | 21.31 | 21.65 | 21.26 | 21.62 | 6,804,535 | +0.24(+1.10%) |
Jul 10, 2015 | 21.84 | 22.05 | 21.28 | 21.38 | 7,826,732 | -0.28(-1.29%) |
Jul 09, 2015 | 22.05 | 22.19 | 21.64 | 21.66 | 10,759,656 | +0.04(+0.20%) |
Jul 08, 2015 | 22.31 | 22.43 | 21.45 | 21.62 | 8,160,436 | -0.86(-3.81%) |
Jul 07, 2015 | 21.92 | 22.59 | 21.37 | 22.47 | 9,667,625 | +0.52(+2.35%) |
Jul 06, 2015 | 22.10 | 22.27 | 21.90 | 21.96 | 7,376,994 | -0.53(-2.37%) |
Jul 02, 2015 | 22.61 | 22.49 | 22.49 | 22.49 | 7,111,069 | -0.05(-0.23%) |
Jul 01, 2015 | 23.24 | 23.26 | 22.37 | 22.54 | 9,963,815 | -0.66(-2.83%) |
Jun 30, 2015 | 23.60 | 23.60 | 23.13 | 23.20 | 9,756,807 | -0.13(-0.56%) |
Jun 29, 2015 | 23.81 | 23.90 | 23.32 | 23.33 | 15,207,834 | -0.93(-3.82%) |
Jun 26, 2015 | 23.49 | 24.28 | 23.21 | 24.26 | 20,953,616 | +0.82(+3.51%) |
Jun 25, 2015 | 23.76 | 23.78 | 23.38 | 23.44 | 12,571,768 | +0.17(+0.75%) |
Jun 24, 2015 | 23.36 | 23.62 | 23.24 | 23.26 | 8,661,771 | +0.00(+0.00%) |
Jun 23, 2015 | 22.94 | 23.31 | 22.85 | 23.26 | 5,326,259 | +0.43(+1.88%) |
Jun 22, 2015 | 22.89 | 22.94 | 22.54 | 22.83 | 3,869,899 | +0.17(+0.77%) |
Jun 19, 2015 | 23.06 | 23.26 | 22.63 | 22.66 | 9,224,493 | -0.53(-2.30%) |
Jun 18, 2015 | 23.31 | 23.42 | 23.13 | 23.19 | 4,466,227 | -0.01(-0.04%) |
Jun 17, 2015 | 23.60 | 23.65 | 23.00 | 23.20 | 3,978,846 | -0.16(-0.67%) |
Jun 16, 2015 | 23.12 | 23.39 | 23.09 | 23.36 | 3,761,644 | +0.24(+1.06%) |
Jun 15, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 5,311,848 | -0.04(-0.19%) |
Jun 12, 2015 | 23.42 | 23.48 | 23.15 | 23.16 | 5,095,045 | -0.38(-1.63%) |
Jun 11, 2015 | 23.71 | 23.86 | 23.50 | 23.54 | 4,741,351 | -0.11(-0.48%) |
Jun 10, 2015 | 23.73 | 23.82 | 23.55 | 23.65 | 3,895,939 | +0.29(+1.23%) |
Jun 09, 2015 | 23.49 | 23.82 | 23.37 | 23.37 | 3,753,575 | +0.13(+0.56%) |
Jun 08, 2015 | 23.42 | 23.61 | 23.11 | 23.24 | 5,374,506 | -0.32(-1.37%) |
Jun 05, 2015 | 23.20 | 23.87 | 23.17 | 23.56 | 6,087,793 | +0.26(+1.13%) |
Jun 04, 2015 | 23.50 | 23.63 | 23.29 | 23.30 | 5,007,866 | -0.38(-1.59%) |
Jun 03, 2015 | 23.68 | 23.94 | 23.56 | 23.67 | 5,781,738 | +0.00(+0.00%) |
Jun 02, 2015 | 23.78 | 23.88 | 23.30 | 23.67 | 9,787,942 | -0.01(-0.04%) |
Jun 01, 2015 | 23.80 | 23.87 | 23.53 | 23.68 | 5,703,427 | -0.09(-0.37%) |
May 29, 2015 | 23.86 | 24.10 | 23.73 | 23.77 | 6,021,970 | -0.03(-0.11%) |
May 28, 2015 | 23.95 | 23.97 | 23.59 | 23.79 | 5,413,750 | -0.31(-1.31%) |
May 27, 2015 | 24.15 | 24.45 | 23.89 | 24.11 | 5,850,658 | -0.09(-0.36%) |
May 26, 2015 | 24.25 | 24.37 | 23.96 | 24.20 | 6,976,577 | -0.36(-1.46%) |
May 22, 2015 | 24.41 | 24.56 | 24.56 | 24.56 | 6,920,714 | -0.08(-0.32%) |
May 21, 2015 | 24.14 | 24.71 | 24.00 | 24.63 | 8,431,079 | +0.63(+2.62%) |
May 20, 2015 | 23.91 | 24.10 | 23.81 | 24.00 | 6,455,811 | +0.11(+0.48%) |
May 19, 2015 | 23.94 | 24.05 | 23.72 | 23.89 | 6,830,579 | -0.33(-1.37%) |
May 18, 2015 | 23.96 | 24.27 | 23.70 | 24.22 | 7,075,141 | +0.21(+0.87%) |
May 15, 2015 | 23.87 | 24.12 | 23.59 | 24.01 | 5,944,055 | +0.05(+0.22%) |
May 14, 2015 | 24.46 | 24.53 | 23.93 | 23.96 | 8,212,832 | -0.46(-1.88%) |
May 13, 2015 | 24.92 | 24.95 | 24.29 | 24.42 | 7,563,252 | -0.21(-0.85%) |
May 12, 2015 | 24.66 | 24.81 | 24.42 | 24.63 | 7,262,978 | -0.01(-0.03%) |
May 11, 2015 | 25.44 | 25.48 | 24.58 | 24.64 | 10,448,295 | -0.79(-3.10%) |
May 08, 2015 | 25.51 | 25.59 | 24.94 | 25.43 | 12,037,290 | +0.34(+1.35%) |
May 07, 2015 | 25.87 | 26.27 | 24.70 | 25.09 | 13,043,466 | -0.77(-2.99%) |
May 06, 2015 | 26.36 | 26.50 | 25.61 | 25.86 | 9,744,855 | -0.14(-0.53%) |
May 05, 2015 | 27.14 | 27.35 | 25.96 | 26.00 | 11,166,205 | -0.96(-3.57%) |
May 04, 2015 | 26.85 | 27.01 | 26.46 | 26.96 | 9,980,367 | +0.27(+1.01%) |
May 01, 2015 | 26.99 | 27.05 | 26.54 | 26.69 | 6,187,183 | -0.29(-1.06%) |
Apr 30, 2015 | 27.21 | 27.28 | 26.68 | 26.98 | 7,868,554 | -0.08(-0.29%) |
Apr 29, 2015 | 26.58 | 27.25 | 26.49 | 27.06 | 7,874,121 | +0.41(+1.53%) |
Apr 28, 2015 | 26.37 | 26.67 | 26.25 | 26.65 | 6,581,561 | +0.27(+1.02%) |
Apr 27, 2015 | 26.46 | 26.67 | 26.34 | 26.38 | 5,987,374 | +0.07(+0.26%) |
Apr 24, 2015 | 26.39 | 26.39 | 26.05 | 26.31 | 7,096,970 | -0.19(-0.72%) |
Apr 23, 2015 | 26.39 | 26.66 | 26.29 | 26.50 | 6,227,360 | +0.17(+0.66%) |
Apr 22, 2015 | 26.28 | 26.57 | 26.12 | 26.33 | 6,450,826 | +0.19(+0.73%) |
Apr 21, 2015 | 26.95 | 26.98 | 26.10 | 26.14 | 7,387,471 | -0.73(-2.71%) |
Apr 20, 2015 | 26.82 | 27.15 | 26.71 | 26.87 | 10,228,967 | +0.39(+1.47%) |
Apr 17, 2015 | 26.43 | 26.61 | 26.10 | 26.48 | 9,129,795 | -0.16(-0.59%) |
Apr 16, 2015 | 26.54 | 26.95 | 26.33 | 26.63 | 7,327,190 | +0.00(+0.00%) |
Apr 15, 2015 | 26.13 | 26.81 | 25.74 | 26.63 | 12,415,546 | +1.13(+4.42%) |
Apr 14, 2015 | 25.29 | 25.70 | 25.28 | 25.51 | 7,344,387 | +0.43(+1.73%) |
Apr 13, 2015 | 25.83 | 25.85 | 25.03 | 25.07 | 5,400,757 | -0.24(-0.96%) |
Apr 10, 2015 | 25.04 | 25.42 | 24.75 | 25.31 | 8,818,739 | +0.36(+1.43%) |
Apr 09, 2015 | 24.39 | 25.05 | 24.35 | 24.96 | 11,108,937 | +0.70(+2.90%) |
Apr 08, 2015 | 24.60 | 24.76 | 24.20 | 24.26 | 8,722,005 | -0.17(-0.71%) |
Apr 07, 2015 | 24.21 | 24.60 | 24.10 | 24.43 | 7,717,950 | +0.23(+0.93%) |
Apr 06, 2015 | 23.77 | 24.41 | 23.49 | 24.20 | 8,719,921 | +0.72(+3.07%) |
Apr 02, 2015 | 22.91 | 23.48 | 23.48 | 23.48 | 9,929,613 | +0.37(+1.61%) |
Apr 01, 2015 | 22.82 | 23.40 | 22.77 | 23.11 | 7,846,037 | +0.46(+2.03%) |
Mar 31, 2015 | 22.59 | 22.94 | 22.52 | 22.65 | 6,585,036 | -0.28(-1.21%) |
Mar 30, 2015 | 22.74 | 23.00 | 22.55 | 22.93 | 6,165,555 | +0.46(+2.05%) |
Mar 27, 2015 | 22.70 | 22.72 | 22.39 | 22.47 | 5,955,874 | -0.42(-1.82%) |
Mar 26, 2015 | 23.28 | 23.56 | 22.87 | 22.89 | 9,191,527 | -0.03(-0.11%) |
Mar 25, 2015 | 22.65 | 23.18 | 22.49 | 22.91 | 7,265,161 | +0.44(+1.97%) |
Mar 24, 2015 | 22.43 | 22.63 | 22.34 | 22.47 | 6,843,910 | -0.01(-0.04%) |
Mar 23, 2015 | 22.79 | 23.01 | 22.47 | 22.48 | 7,560,859 | -0.23(-1.03%) |
Mar 20, 2015 | 22.55 | 22.95 | 22.47 | 22.71 | 14,166,622 | +0.43(+1.91%) |
Mar 19, 2015 | 22.34 | 22.59 | 22.25 | 22.29 | 6,868,862 | -0.56(-2.47%) |
Mar 18, 2015 | 21.97 | 23.00 | 21.75 | 22.85 | 8,364,527 | +0.68(+3.05%) |
Mar 17, 2015 | 22.43 | 22.50 | 22.04 | 22.17 | 5,903,643 | -0.39(-1.73%) |
Mar 16, 2015 | 22.17 | 22.59 | 21.94 | 22.56 | 5,796,223 | +0.20(+0.89%) |
Mar 13, 2015 | 22.01 | 22.39 | 21.79 | 22.36 | 7,972,593 | +0.15(+0.66%) |
Mar 12, 2015 | 22.56 | 22.63 | 22.18 | 22.22 | 7,995,471 | -0.16(-0.70%) |
Mar 11, 2015 | 22.54 | 22.70 | 22.31 | 22.37 | 8,432,270 | -0.03(-0.12%) |
Mar 10, 2015 | 22.56 | 22.96 | 22.40 | 22.40 | 7,144,924 | -0.42(-1.83%) |
Mar 09, 2015 | 23.13 | 23.37 | 22.80 | 22.82 | 7,030,983 | -0.42(-1.79%) |
Mar 06, 2015 | 23.55 | 23.72 | 23.15 | 23.23 | 6,034,431 | -0.49(-2.05%) |
Mar 05, 2015 | 23.93 | 23.93 | 23.61 | 23.72 | 5,373,710 | -0.23(-0.98%) |
Mar 04, 2015 | 24.08 | 24.07 | 23.50 | 23.95 | 6,631,451 | -0.11(-0.47%) |
Mar 03, 2015 | 23.98 | 24.23 | 23.86 | 24.07 | 5,377,828 | +0.06(+0.25%) |
Mar 02, 2015 | 24.17 | 24.17 | 23.58 | 24.00 | 6,730,087 | -0.16(-0.68%) |
Feb 27, 2015 | 24.43 | 24.43 | 24.03 | 24.17 | 6,246,892 | -0.12(-0.50%) |
Feb 26, 2015 | 24.92 | 24.93 | 24.15 | 24.29 | 8,602,821 | -0.92(-3.65%) |
Feb 25, 2015 | 25.07 | 25.28 | 24.70 | 25.21 | 6,598,667 | +0.20(+0.80%) |
Feb 24, 2015 | 25.15 | 25.15 | 24.63 | 25.01 | 6,977,912 | +0.25(+1.02%) |
Feb 23, 2015 | 24.32 | 24.91 | 24.26 | 24.76 | 6,944,351 | +0.06(+0.25%) |
Feb 20, 2015 | 25.18 | 25.25 | 24.46 | 24.70 | 11,205,907 | -0.47(-1.86%) |
Feb 19, 2015 | 24.70 | 25.39 | 24.13 | 25.17 | 11,674,956 | -0.01(-0.03%) |
Feb 18, 2015 | 25.25 | 25.63 | 25.03 | 25.18 | 9,546,478 | -0.53(-2.06%) |
Feb 17, 2015 | 25.49 | 25.74 | 25.18 | 25.70 | 9,392,947 | +0.12(+0.47%) |
Feb 13, 2015 | 25.16 | 25.58 | 25.58 | 25.58 | 7,625,129 | +0.80(+3.22%) |
Feb 12, 2015 | 24.62 | 25.04 | 24.47 | 24.79 | 7,043,837 | +0.60(+2.49%) |
Feb 11, 2015 | 24.03 | 24.37 | 23.62 | 24.18 | 7,515,940 | -0.26(-1.06%) |
Feb 10, 2015 | 24.33 | 24.51 | 23.55 | 24.44 | 9,103,791 | +0.06(+0.25%) |
Feb 09, 2015 | 24.27 | 24.73 | 24.20 | 24.38 | 7,400,904 | +0.30(+1.25%) |
Feb 06, 2015 | 24.69 | 24.79 | 24.00 | 24.08 | 9,944,307 | -0.36(-1.48%) |
Feb 05, 2015 | 24.53 | 24.69 | 24.20 | 24.44 | 8,487,806 | +0.34(+1.43%) |
Feb 04, 2015 | 24.25 | 24.76 | 23.91 | 24.10 | 12,823,596 | -0.70(-2.81%) |
Feb 03, 2015 | 24.46 | 24.93 | 24.10 | 24.79 | 14,707,735 | +0.77(+3.19%) |
Feb 02, 2015 | 23.30 | 24.09 | 23.13 | 24.03 | 13,542,248 | +1.12(+4.89%) |
Jan 30, 2015 | 21.83 | 23.11 | 21.68 | 22.91 | 11,125,347 | +0.89(+4.03%) |
Jan 29, 2015 | 22.23 | 22.34 | 21.40 | 22.02 | 9,012,752 | +0.02(+0.08%) |
Jan 28, 2015 | 23.08 | 23.16 | 21.93 | 22.00 | 8,288,093 | -1.22(-5.27%) |
Jan 27, 2015 | 23.08 | 23.31 | 22.74 | 23.23 | 7,499,338 | -0.26(-1.10%) |
Jan 26, 2015 | 22.85 | 23.58 | 22.64 | 23.48 | 5,884,843 | +0.65(+2.83%) |
Jan 23, 2015 | 23.05 | 23.45 | 22.83 | 22.84 | 7,311,448 | -0.27(-1.16%) |
Jan 22, 2015 | 23.17 | 23.20 | 22.56 | 23.11 | 7,572,129 | +0.21(+0.90%) |
Jan 21, 2015 | 22.61 | 23.07 | 22.47 | 22.90 | 7,096,766 | +0.56(+2.51%) |
Jan 20, 2015 | 22.60 | 22.71 | 22.10 | 22.34 | 8,436,817 | -0.57(-2.48%) |
Jan 16, 2015 | 22.14 | 22.99 | 22.08 | 22.91 | 8,539,497 | +0.97(+4.44%) |
Jan 15, 2015 | 22.86 | 22.92 | 21.91 | 21.93 | 7,158,105 | -0.42(-1.89%) |
Jan 14, 2015 | 21.99 | 22.41 | 21.37 | 22.36 | 12,085,042 | +0.06(+0.27%) |
Jan 13, 2015 | 22.64 | 23.00 | 22.11 | 22.30 | 12,564,372 | -0.30(-1.33%) |
Jan 12, 2015 | 23.37 | 23.42 | 22.48 | 22.60 | 9,461,432 | -1.21(-5.10%) |
Jan 09, 2015 | 23.91 | 24.02 | 23.57 | 23.81 | 11,148,066 | -0.08(-0.32%) |
Jan 08, 2015 | 23.79 | 23.90 | 23.36 | 23.89 | 13,537,166 | +0.47(+2.02%) |
Jan 07, 2015 | 23.52 | 23.84 | 23.17 | 23.42 | 8,376,288 | +0.28(+1.23%) |
Jan 06, 2015 | 23.36 | 24.00 | 22.80 | 23.13 | 13,143,657 | -0.35(-1.50%) |
Jan 05, 2015 | 24.15 | 24.15 | 23.17 | 23.48 | 9,179,011 | -1.15(-4.65%) |
Jan 02, 2015 | 24.17 | 24.80 | 23.98 | 24.63 | 6,133,695 | +0.27(+1.10%) |
Dec 31, 2014 | 24.24 | 24.36 | 24.36 | 24.36 | 7,063,083 | -0.11(-0.46%) |
Dec 30, 2014 | 24.38 | 24.72 | 24.18 | 24.48 | 5,199,036 | -0.14(-0.56%) |
Dec 29, 2014 | 24.54 | 24.93 | 24.42 | 24.61 | 5,691,657 | +0.28(+1.13%) |
Dec 26, 2014 | 24.57 | 24.69 | 24.23 | 24.34 | 3,809,458 | -0.09(-0.35%) |
Dec 24, 2014 | 24.54 | 24.42 | 24.42 | 24.42 | 3,759,886 | -0.29(-1.18%) |
Dec 23, 2014 | 24.56 | 24.80 | 24.31 | 24.72 | 9,349,893 | +0.37(+1.52%) |
Dec 22, 2014 | 24.27 | 24.71 | 23.98 | 24.35 | 12,446,797 | +0.03(+0.14%) |
Dec 19, 2014 | 23.91 | 24.41 | 23.48 | 24.31 | 20,575,330 | +0.58(+2.43%) |
Dec 18, 2014 | 24.51 | 24.54 | 23.09 | 23.73 | 22,886,512 | +0.77(+3.34%) |
Dec 17, 2014 | 21.88 | 23.40 | 21.77 | 22.97 | 18,399,500 | +1.17(+5.37%) |
Dec 16, 2014 | 21.00 | 22.41 | 20.91 | 21.80 | 15,108,480 | +0.44(+2.06%) |
Dec 15, 2014 | 22.21 | 22.29 | 21.22 | 21.36 | 11,575,878 | -0.56(-2.55%) |
Dec 12, 2014 | 22.17 | 22.68 | 21.79 | 21.92 | 13,250,640 | -0.69(-3.05%) |
Dec 11, 2014 | 22.78 | 23.21 | 22.52 | 22.61 | 9,952,282 | -0.15(-0.68%) |
Dec 10, 2014 | 23.37 | 23.41 | 22.67 | 22.76 | 12,031,662 | -1.16(-4.86%) |
Dec 09, 2014 | 23.38 | 24.09 | 23.30 | 23.92 | 13,108,327 | +0.46(+1.94%) |
Dec 08, 2014 | 24.95 | 25.12 | 23.39 | 23.47 | 14,554,837 | -1.71(-6.77%) |
Dec 05, 2014 | 25.64 | 25.72 | 25.44 | 25.17 | 9,880,282 | -0.53(-2.04%) |
Dec 04, 2014 | 26.04 | 26.09 | 25.67 | 25.70 | 10,320,582 | -0.59(-2.26%) |
Dec 03, 2014 | 25.92 | 26.71 | 25.68 | 26.29 | 10,510,626 | +0.69(+2.69%) |
Dec 02, 2014 | 24.89 | 25.95 | 24.75 | 25.60 | 15,375,223 | +0.64(+2.55%) |
Dec 01, 2014 | 24.56 | 25.01 | 24.30 | 24.97 | 13,517,910 | +0.06(+0.24%) |
Nov 28, 2014 | 26.53 | 26.54 | 24.59 | 24.91 | 9,919,461 | -3.08(-11.02%) |
Nov 26, 2014 | 28.50 | 27.99 | 27.99 | 27.99 | 6,219,953 | -0.53(-1.84%) |
Nov 25, 2014 | 28.93 | 29.06 | 28.32 | 28.51 | 6,983,029 | -0.40(-1.37%) |
Nov 24, 2014 | 29.00 | 29.19 | 28.73 | 28.91 | 6,658,866 | -0.22(-0.77%) |
Nov 21, 2014 | 29.20 | 29.42 | 28.91 | 29.13 | 8,411,573 | +0.47(+1.65%) |
Nov 20, 2014 | 28.26 | 28.75 | 28.20 | 28.66 | 6,895,545 | +0.44(+1.56%) |
Nov 19, 2014 | 27.62 | 28.37 | 27.47 | 28.22 | 8,769,495 | +0.61(+2.21%) |
Nov 18, 2014 | 27.33 | 27.77 | 27.28 | 27.61 | 6,401,731 | +0.21(+0.75%) |
Nov 17, 2014 | 27.46 | 27.70 | 27.14 | 27.40 | 7,115,498 | -0.28(-1.03%) |
Nov 14, 2014 | 27.44 | 27.82 | 27.29 | 27.69 | 7,127,942 | +0.35(+1.28%) |
Nov 13, 2014 | 27.91 | 27.91 | 27.05 | 27.34 | 9,598,805 | -0.60(-2.14%) |
Nov 12, 2014 | 28.23 | 28.54 | 27.88 | 27.94 | 8,334,820 | -0.41(-1.45%) |
Nov 11, 2014 | 28.56 | 28.76 | 28.15 | 28.35 | 7,416,519 | -0.10(-0.36%) |
Nov 10, 2014 | 29.66 | 29.92 | 28.32 | 28.45 | 15,095,180 | -0.98(-3.31%) |
Nov 07, 2014 | 29.49 | 29.96 | 29.32 | 29.42 | 11,527,328 | +0.04(+0.15%) |
Nov 06, 2014 | 28.75 | 29.39 | 28.41 | 29.38 | 10,106,807 | +0.66(+2.29%) |
Nov 05, 2014 | 28.76 | 29.41 | 28.59 | 28.72 | 9,744,483 | +0.18(+0.63%) |
Nov 04, 2014 | 29.17 | 29.31 | 28.14 | 28.54 | 11,023,533 | -1.04(-3.50%) |
Nov 03, 2014 | 30.43 | 30.61 | 29.48 | 29.58 | 9,827,099 | -0.71(-2.34%) |
Oct 31, 2014 | 29.26 | 30.37 | 28.81 | 30.29 | 9,685,183 | +1.10(+3.78%) |
Oct 30, 2014 | 29.29 | 29.40 | 28.99 | 29.18 | 5,538,580 | -0.23(-0.79%) |
Oct 29, 2014 | 29.57 | 29.83 | 29.14 | 29.42 | 5,602,173 | +0.09(+0.32%) |
Oct 28, 2014 | 28.53 | 29.36 | 28.40 | 29.32 | 8,854,339 | +1.09(+3.85%) |
Oct 27, 2014 | 29.01 | 29.52 | 28.23 | 28.24 | 9,700,639 | -1.28(-4.35%) |
Oct 24, 2014 | 29.63 | 29.71 | 29.20 | 29.52 | 4,329,083 | -0.20(-0.66%) |
Oct 23, 2014 | 29.48 | 30.03 | 29.45 | 29.72 | 7,675,249 | +0.60(+2.06%) |
Oct 22, 2014 | 29.92 | 30.09 | 29.11 | 29.12 | 8,411,677 | -0.73(-2.44%) |
Oct 21, 2014 | 29.56 | 29.94 | 29.36 | 29.84 | 6,638,261 | +0.53(+1.81%) |
Oct 20, 2014 | 28.92 | 29.48 | 28.77 | 29.31 | 6,015,158 | +0.28(+0.97%) |
Oct 17, 2014 | 29.05 | 29.51 | 28.80 | 29.03 | 11,276,249 | +0.37(+1.28%) |
Oct 16, 2014 | 27.85 | 28.99 | 27.33 | 28.66 | 14,939,215 | +0.66(+2.35%) |
Oct 15, 2014 | 27.33 | 28.05 | 26.82 | 28.00 | 12,362,889 | +0.15(+0.55%) |
Oct 14, 2014 | 28.32 | 28.72 | 27.72 | 27.85 | 10,635,194 | -0.32(-1.12%) |
Oct 13, 2014 | 29.33 | 29.60 | 28.16 | 28.17 | 9,512,352 | -1.12(-3.83%) |
Oct 10, 2014 | 29.73 | 29.94 | 29.12 | 29.29 | 8,667,993 | -0.41(-1.38%) |
Oct 09, 2014 | 30.72 | 30.81 | 29.66 | 29.70 | 7,538,950 | -1.24(-4.01%) |
Oct 08, 2014 | 30.64 | 30.96 | 30.04 | 30.94 | 6,903,314 | +0.27(+0.89%) |
Oct 07, 2014 | 31.16 | 31.34 | 30.66 | 30.66 | 5,217,634 | -0.68(-2.16%) |
Oct 06, 2014 | 31.44 | 31.62 | 31.13 | 31.34 | 6,397,434 | -0.02(-0.05%) |
Oct 03, 2014 | 31.62 | 31.66 | 31.07 | 31.36 | 5,125,510 | -0.21(-0.68%) |
Oct 02, 2014 | 31.52 | 31.73 | 30.76 | 31.57 | 6,236,911 | -0.20(-0.62%) |
Oct 01, 2014 | 32.16 | 32.55 | 31.62 | 31.77 | 6,993,959 | -0.39(-1.22%) |
Sep 30, 2014 | 32.95 | 33.02 | 31.92 | 32.16 | 7,108,528 | -0.86(-2.62%) |
Sep 29, 2014 | 32.57 | 33.12 | 32.44 | 33.03 | 4,602,902 | +0.05(+0.16%) |
Sep 26, 2014 | 32.59 | 33.17 | 32.46 | 32.98 | 3,924,138 | +0.35(+1.08%) |
Sep 25, 2014 | 33.13 | 33.13 | 32.62 | 32.62 | 4,560,275 | -0.48(-1.45%) |
Sep 24, 2014 | 32.80 | 33.31 | 32.41 | 33.10 | 5,101,139 | +0.24(+0.73%) |
Sep 23, 2014 | 33.08 | 33.28 | 32.79 | 32.86 | 4,721,163 | -0.26(-0.78%) |
Sep 22, 2014 | 33.45 | 33.53 | 32.88 | 33.12 | 5,039,064 | -0.44(-1.33%) |
Sep 19, 2014 | 33.78 | 34.08 | 33.49 | 33.57 | 8,091,368 | -0.08(-0.23%) |
Sep 18, 2014 | 34.58 | 34.65 | 33.64 | 33.64 | 9,065,804 | -0.86(-2.50%) |
Sep 17, 2014 | 34.49 | 34.78 | 34.33 | 34.51 | 5,681,898 | +0.18(+0.52%) |
Sep 16, 2014 | 34.10 | 34.63 | 34.04 | 34.33 | 6,447,367 | +0.25(+0.73%) |
Sep 15, 2014 | 33.80 | 34.24 | 33.58 | 34.08 | 3,769,826 | +0.21(+0.63%) |
Sep 12, 2014 | 34.11 | 34.23 | 33.77 | 33.87 | 4,568,569 | -0.38(-1.10%) |
Sep 11, 2014 | 33.91 | 34.37 | 33.75 | 34.24 | 5,240,575 | +0.00(+0.00%) |
Sep 10, 2014 | 34.13 | 34.29 | 33.67 | 34.24 | 7,391,280 | -0.03(-0.10%) |
Sep 09, 2014 | 34.56 | 34.73 | 34.07 | 34.28 | 5,816,333 | -0.13(-0.37%) |
Sep 08, 2014 | 34.86 | 34.86 | 34.11 | 34.40 | 5,891,844 | -0.60(-1.71%) |
Sep 05, 2014 | 34.75 | 35.01 | 34.49 | 35.00 | 4,582,902 | +0.33(+0.94%) |
Sep 04, 2014 | 35.27 | 35.52 | 34.50 | 34.68 | 9,630,581 | -0.64(-1.82%) |
Sep 03, 2014 | 35.37 | 35.87 | 35.31 | 35.32 | 7,960,572 | +0.22(+0.63%) |
Sep 02, 2014 | 35.68 | 35.72 | 34.83 | 35.10 | 6,300,483 | -0.57(-1.61%) |
Aug 29, 2014 | 34.99 | 35.67 | 35.67 | 35.67 | 8,236,367 | +0.67(+1.91%) |
Aug 28, 2014 | 34.82 | 35.05 | 34.73 | 35.00 | 5,198,084 | +0.02(+0.05%) |
Aug 27, 2014 | 34.81 | 35.05 | 34.66 | 34.99 | 5,371,335 | +0.19(+0.54%) |
Aug 26, 2014 | 34.63 | 34.94 | 34.63 | 34.80 | 5,845,370 | +0.26(+0.74%) |
Aug 25, 2014 | 34.29 | 34.58 | 34.16 | 34.54 | 3,687,737 | +0.32(+0.93%) |
Aug 22, 2014 | 34.21 | 34.34 | 33.97 | 34.22 | 4,892,326 | -0.25(-0.72%) |
Aug 21, 2014 | 34.22 | 34.47 | 34.04 | 34.47 | 4,997,227 | +0.32(+0.93%) |
Aug 20, 2014 | 33.92 | 34.17 | 33.77 | 34.16 | 4,446,675 | +0.16(+0.48%) |
Aug 19, 2014 | 33.40 | 34.01 | 33.31 | 33.99 | 6,143,655 | +0.68(+2.06%) |
Aug 18, 2014 | 33.37 | 33.45 | 33.05 | 33.31 | 5,502,120 | +0.10(+0.31%) |
Aug 15, 2014 | 33.27 | 33.39 | 33.08 | 33.21 | 12,198,491 | +0.02(+0.05%) |
Aug 14, 2014 | 33.48 | 33.55 | 33.16 | 33.19 | 8,178,766 | -0.13(-0.38%) |
Aug 13, 2014 | 33.31 | 33.53 | 33.21 | 33.32 | 4,536,503 | +0.09(+0.28%) |
Aug 12, 2014 | 33.24 | 33.47 | 33.02 | 33.22 | 6,531,818 | -0.06(-0.18%) |
Aug 11, 2014 | 33.38 | 33.60 | 33.20 | 33.28 | 4,664,298 | +0.03(+0.08%) |
Aug 08, 2014 | 32.47 | 33.22 | 32.36 | 33.26 | 8,180,275 | +0.84(+2.60%) |
Aug 07, 2014 | 32.69 | 32.98 | 32.25 | 32.41 | 8,593,799 | -0.71(-2.16%) |
Aug 06, 2014 | 32.74 | 33.61 | 32.64 | 33.13 | 8,516,572 | +0.40(+1.22%) |
Aug 05, 2014 | 33.75 | 34.08 | 32.50 | 32.73 | 8,104,237 | -0.65(-1.94%) |
Aug 04, 2014 | 32.99 | 33.53 | 32.70 | 33.38 | 6,646,415 | +0.52(+1.58%) |