Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.30 | 31.34 | 30.72 | 31.17 | 10,512,455 | -0.28(-0.88%) |
Jul 30, 2015 | 31.20 | 31.47 | 31.04 | 31.45 | 5,731,034 | +0.33(+1.06%) |
Jul 29, 2015 | 30.88 | 31.27 | 30.73 | 31.12 | 7,598,566 | +0.30(+0.99%) |
Jul 28, 2015 | 30.79 | 30.93 | 30.42 | 30.81 | 7,343,767 | +0.36(+1.17%) |
Jul 27, 2015 | 30.79 | 30.81 | 30.24 | 30.45 | 8,463,623 | -0.65(-2.10%) |
Jul 24, 2015 | 31.16 | 31.27 | 30.93 | 31.11 | 15,706,407 | -0.13(-0.43%) |
Jul 23, 2015 | 31.48 | 31.75 | 31.08 | 31.24 | 7,601,651 | -0.26(-0.82%) |
Jul 22, 2015 | 31.12 | 31.54 | 30.87 | 31.50 | 8,232,437 | +0.29(+0.92%) |
Jul 21, 2015 | 31.28 | 31.65 | 30.99 | 31.21 | 7,180,473 | -0.05(-0.17%) |
Jul 20, 2015 | 31.21 | 31.48 | 31.16 | 31.27 | 7,779,844 | +0.18(+0.57%) |
Jul 17, 2015 | 31.06 | 31.21 | 30.80 | 31.09 | 8,390,692 | +0.03(+0.09%) |
Jul 16, 2015 | 30.26 | 31.06 | 30.15 | 31.06 | 12,966,953 | +0.99(+3.30%) |
Jul 15, 2015 | 30.23 | 30.30 | 29.90 | 30.07 | 7,893,953 | -0.11(-0.36%) |
Jul 14, 2015 | 29.85 | 30.26 | 29.66 | 30.18 | 7,123,972 | +0.27(+0.90%) |
Jul 13, 2015 | 29.63 | 29.97 | 29.57 | 29.91 | 8,884,003 | +0.57(+1.95%) |
Jul 10, 2015 | 29.22 | 29.82 | 29.00 | 29.34 | 8,783,535 | +0.58(+2.02%) |
Jul 09, 2015 | 28.68 | 28.94 | 28.52 | 28.76 | 13,574,372 | +0.58(+2.06%) |
Jul 08, 2015 | 28.63 | 28.70 | 28.10 | 28.18 | 13,778,561 | -0.77(-2.66%) |
Jul 07, 2015 | 28.94 | 29.07 | 28.29 | 28.94 | 10,975,869 | -0.10(-0.34%) |
Jul 06, 2015 | 29.02 | 29.27 | 28.76 | 29.04 | 6,682,964 | -0.31(-1.07%) |
Jul 02, 2015 | 29.48 | 29.36 | 29.36 | 29.36 | 5,278,457 | -0.24(-0.82%) |
Jul 01, 2015 | 29.63 | 29.78 | 29.42 | 29.60 | 8,297,625 | +0.42(+1.44%) |
Jun 30, 2015 | 29.18 | 29.34 | 28.80 | 29.18 | 8,962,837 | +0.35(+1.21%) |
Jun 29, 2015 | 29.54 | 29.55 | 28.74 | 28.83 | 12,503,844 | -1.13(-3.79%) |
Jun 26, 2015 | 29.86 | 30.03 | 29.60 | 29.96 | 15,185,594 | +0.25(+0.84%) |
Jun 25, 2015 | 29.71 | 29.95 | 29.54 | 29.71 | 6,319,870 | +0.16(+0.54%) |
Jun 24, 2015 | 29.80 | 29.93 | 29.46 | 29.55 | 4,505,789 | -0.37(-1.22%) |
Jun 23, 2015 | 29.96 | 30.19 | 29.83 | 29.92 | 6,908,272 | +0.10(+0.33%) |
Jun 22, 2015 | 29.47 | 29.92 | 29.47 | 29.82 | 6,342,777 | +0.63(+2.14%) |
Jun 19, 2015 | 29.36 | 29.51 | 29.12 | 29.19 | 8,555,547 | -0.36(-1.21%) |
Jun 18, 2015 | 29.62 | 29.73 | 29.12 | 29.55 | 11,139,396 | +0.00(+0.00%) |
Jun 17, 2015 | 29.82 | 30.02 | 29.47 | 29.55 | 8,592,080 | -0.15(-0.51%) |
Jun 16, 2015 | 29.44 | 29.80 | 29.40 | 29.70 | 6,751,562 | +0.17(+0.57%) |
Jun 15, 2015 | 29.48 | 29.68 | 29.14 | 29.53 | 5,993,289 | -0.28(-0.93%) |
Jun 12, 2015 | 29.79 | 29.96 | 29.69 | 29.81 | 6,613,607 | -0.03(-0.09%) |
Jun 11, 2015 | 29.89 | 30.13 | 29.79 | 29.84 | 8,322,010 | -0.04(-0.12%) |
Jun 10, 2015 | 29.66 | 30.00 | 29.56 | 29.87 | 8,338,142 | +0.37(+1.24%) |
Jun 09, 2015 | 29.48 | 29.64 | 29.30 | 29.51 | 6,209,793 | +0.00(+0.00%) |
Jun 08, 2015 | 29.63 | 29.92 | 29.50 | 29.51 | 6,627,669 | -0.19(-0.63%) |
Jun 05, 2015 | 29.91 | 30.02 | 29.38 | 29.69 | 15,165,990 | +0.87(+3.01%) |
Jun 04, 2015 | 28.60 | 28.93 | 28.51 | 28.83 | 8,901,765 | -0.03(-0.09%) |
Jun 03, 2015 | 28.56 | 28.99 | 28.38 | 28.85 | 7,542,452 | +0.59(+2.09%) |
Jun 02, 2015 | 28.01 | 28.46 | 27.79 | 28.27 | 5,023,864 | +0.17(+0.60%) |
Jun 01, 2015 | 28.35 | 28.43 | 27.88 | 28.10 | 5,507,354 | -0.19(-0.66%) |
May 29, 2015 | 28.51 | 28.55 | 27.86 | 28.28 | 7,411,310 | -0.22(-0.78%) |
May 28, 2015 | 28.32 | 28.56 | 28.23 | 28.51 | 5,397,370 | +0.13(+0.44%) |
May 27, 2015 | 28.11 | 28.46 | 27.94 | 28.38 | 5,137,250 | +0.43(+1.53%) |
May 26, 2015 | 28.02 | 28.12 | 27.88 | 27.95 | 5,755,321 | -0.12(-0.41%) |
May 22, 2015 | 28.11 | 28.07 | 28.07 | 28.07 | 6,330,814 | -0.06(-0.22%) |
May 21, 2015 | 28.09 | 28.37 | 27.97 | 28.13 | 6,671,406 | -0.16(-0.57%) |
May 20, 2015 | 28.35 | 28.53 | 28.11 | 28.29 | 5,867,621 | -0.07(-0.25%) |
May 19, 2015 | 28.70 | 28.98 | 28.33 | 28.36 | 6,148,537 | -0.11(-0.38%) |
May 18, 2015 | 27.92 | 28.52 | 27.90 | 28.47 | 7,586,637 | +0.58(+2.08%) |
May 15, 2015 | 28.36 | 28.43 | 27.69 | 27.89 | 5,885,112 | -0.54(-1.89%) |
May 14, 2015 | 28.56 | 28.59 | 28.09 | 28.43 | 7,170,745 | +0.10(+0.35%) |
May 13, 2015 | 28.39 | 28.46 | 28.17 | 28.33 | 5,436,458 | -0.06(-0.22%) |
May 12, 2015 | 28.49 | 28.61 | 28.18 | 28.39 | 8,210,223 | -0.24(-0.84%) |
May 11, 2015 | 27.98 | 28.76 | 27.91 | 28.63 | 12,317,537 | +0.68(+2.43%) |
May 08, 2015 | 27.98 | 28.05 | 27.71 | 27.95 | 6,628,119 | +0.10(+0.35%) |
May 07, 2015 | 27.69 | 28.00 | 27.54 | 27.85 | 8,179,439 | +0.13(+0.48%) |
May 06, 2015 | 28.32 | 28.32 | 27.53 | 27.72 | 9,083,129 | -0.16(-0.58%) |
May 05, 2015 | 27.87 | 28.40 | 27.82 | 27.88 | 8,924,694 | -0.11(-0.38%) |
May 04, 2015 | 27.43 | 28.14 | 27.29 | 27.99 | 8,921,544 | +0.60(+2.18%) |
May 01, 2015 | 27.35 | 27.59 | 27.31 | 27.39 | 4,753,956 | +0.19(+0.69%) |
Apr 30, 2015 | 27.45 | 27.74 | 27.12 | 27.20 | 7,647,340 | -0.28(-1.01%) |
Apr 29, 2015 | 27.18 | 27.76 | 27.02 | 27.48 | 7,633,617 | +0.29(+1.05%) |
Apr 28, 2015 | 26.86 | 27.22 | 26.82 | 27.19 | 5,753,233 | +0.36(+1.33%) |
Apr 27, 2015 | 26.97 | 27.28 | 26.81 | 26.84 | 6,489,177 | -0.03(-0.10%) |
Apr 24, 2015 | 27.19 | 27.19 | 26.79 | 26.86 | 6,545,297 | -0.34(-1.25%) |
Apr 23, 2015 | 27.28 | 27.39 | 27.01 | 27.20 | 7,629,434 | +0.04(+0.13%) |
Apr 22, 2015 | 26.93 | 27.34 | 26.74 | 27.17 | 7,619,509 | +0.27(+0.99%) |
Apr 21, 2015 | 26.86 | 27.06 | 26.59 | 26.90 | 7,871,620 | +0.04(+0.13%) |
Apr 20, 2015 | 27.10 | 27.20 | 26.83 | 26.86 | 5,637,065 | -0.12(-0.43%) |
Apr 17, 2015 | 26.99 | 27.07 | 26.76 | 26.98 | 6,975,316 | -0.24(-0.88%) |
Apr 16, 2015 | 27.10 | 27.31 | 26.99 | 27.22 | 5,410,507 | -0.01(-0.03%) |
Apr 15, 2015 | 26.88 | 27.60 | 26.67 | 27.23 | 10,235,109 | +0.07(+0.26%) |
Apr 14, 2015 | 27.39 | 27.42 | 26.87 | 27.16 | 7,715,653 | -0.42(-1.52%) |
Apr 13, 2015 | 27.34 | 27.65 | 27.28 | 27.58 | 6,690,173 | +0.20(+0.72%) |
Apr 10, 2015 | 27.27 | 27.42 | 27.23 | 27.38 | 6,751,550 | +0.09(+0.33%) |
Apr 09, 2015 | 26.88 | 27.36 | 26.77 | 27.29 | 5,290,534 | +0.38(+1.43%) |
Apr 08, 2015 | 26.54 | 26.93 | 26.47 | 26.91 | 5,402,938 | +0.36(+1.34%) |
Apr 07, 2015 | 26.68 | 26.85 | 26.53 | 26.55 | 4,064,745 | -0.18(-0.67%) |
Apr 06, 2015 | 26.36 | 26.83 | 25.97 | 26.73 | 7,769,756 | -0.04(-0.13%) |
Apr 02, 2015 | 26.71 | 26.77 | 26.77 | 26.77 | 7,727,901 | +0.07(+0.27%) |
Apr 01, 2015 | 27.08 | 27.10 | 26.50 | 26.69 | 9,265,478 | -0.45(-1.68%) |
Mar 31, 2015 | 26.86 | 27.28 | 26.83 | 27.15 | 5,990,411 | +0.07(+0.26%) |
Mar 30, 2015 | 27.04 | 27.31 | 27.02 | 27.08 | 4,647,666 | +0.12(+0.43%) |
Mar 27, 2015 | 26.59 | 26.97 | 26.32 | 26.96 | 8,206,061 | +0.40(+1.51%) |
Mar 26, 2015 | 26.28 | 26.82 | 25.89 | 26.56 | 8,769,465 | +0.51(+1.95%) |
Mar 25, 2015 | 26.58 | 26.58 | 26.05 | 26.05 | 6,243,456 | -0.52(-1.95%) |
Mar 24, 2015 | 26.59 | 26.74 | 26.49 | 26.57 | 5,644,047 | -0.11(-0.40%) |
Mar 23, 2015 | 26.80 | 26.98 | 26.67 | 26.68 | 5,521,043 | -0.09(-0.33%) |
Mar 20, 2015 | 26.31 | 26.94 | 26.26 | 26.77 | 11,403,505 | +0.53(+2.01%) |
Mar 19, 2015 | 26.52 | 26.64 | 25.80 | 26.24 | 13,731,479 | -0.31(-1.18%) |
Mar 18, 2015 | 27.50 | 27.76 | 26.40 | 26.55 | 16,520,553 | -1.01(-3.66%) |
Mar 17, 2015 | 27.36 | 27.76 | 27.34 | 27.56 | 8,692,759 | +0.10(+0.36%) |
Mar 16, 2015 | 27.29 | 27.51 | 27.21 | 27.46 | 7,699,200 | +0.40(+1.48%) |
Mar 13, 2015 | 27.20 | 27.42 | 26.85 | 27.06 | 10,373,188 | -0.63(-2.29%) |
Mar 12, 2015 | 27.44 | 27.76 | 27.09 | 27.69 | 7,391,842 | +0.33(+1.21%) |
Mar 11, 2015 | 27.09 | 27.65 | 27.05 | 27.36 | 6,288,789 | +0.33(+1.22%) |
Mar 10, 2015 | 27.24 | 27.60 | 27.02 | 27.03 | 7,486,968 | -0.60(-2.16%) |
Mar 09, 2015 | 27.65 | 27.80 | 27.40 | 27.63 | 8,970,305 | -0.05(-0.19%) |
Mar 06, 2015 | 27.32 | 28.30 | 27.26 | 27.68 | 14,799,075 | +0.74(+2.75%) |
Mar 05, 2015 | 26.60 | 26.98 | 26.38 | 26.94 | 6,879,816 | +0.30(+1.14%) |
Mar 04, 2015 | 26.52 | 26.81 | 26.38 | 26.64 | 5,800,056 | -0.07(-0.27%) |
Mar 03, 2015 | 26.76 | 26.94 | 26.49 | 26.71 | 5,524,481 | -0.20(-0.73%) |
Mar 02, 2015 | 26.17 | 26.96 | 26.14 | 26.91 | 7,201,852 | +0.74(+2.83%) |
Feb 27, 2015 | 26.50 | 26.65 | 26.15 | 26.17 | 5,769,793 | -0.47(-1.77%) |
Feb 26, 2015 | 26.51 | 26.78 | 26.38 | 26.64 | 4,114,101 | +0.13(+0.50%) |
Feb 25, 2015 | 26.53 | 26.74 | 26.36 | 26.51 | 4,857,555 | -0.09(-0.34%) |
Feb 24, 2015 | 26.37 | 26.93 | 26.31 | 26.60 | 8,114,225 | +0.28(+1.05%) |
Feb 23, 2015 | 26.31 | 26.34 | 26.00 | 26.32 | 5,196,939 | -0.12(-0.47%) |
Feb 20, 2015 | 26.01 | 26.49 | 25.70 | 26.44 | 5,600,996 | +0.33(+1.26%) |
Feb 19, 2015 | 25.95 | 26.28 | 25.87 | 26.11 | 5,436,363 | +0.17(+0.65%) |
Feb 18, 2015 | 26.31 | 26.55 | 25.75 | 25.95 | 9,793,554 | -0.58(-2.19%) |
Feb 17, 2015 | 26.06 | 26.53 | 25.88 | 26.52 | 7,891,518 | +0.54(+2.09%) |
Feb 13, 2015 | 26.72 | 25.98 | 25.98 | 25.98 | 10,758,517 | -0.74(-2.77%) |
Feb 12, 2015 | 26.08 | 26.78 | 25.98 | 26.72 | 11,905,526 | +0.81(+3.13%) |
Feb 11, 2015 | 25.92 | 26.03 | 25.75 | 25.91 | 5,188,399 | -0.12(-0.48%) |
Feb 10, 2015 | 25.95 | 26.23 | 25.77 | 26.03 | 5,828,924 | +0.36(+1.39%) |
Feb 09, 2015 | 25.68 | 25.95 | 25.59 | 25.68 | 6,242,583 | -0.29(-1.10%) |
Feb 06, 2015 | 25.42 | 26.34 | 25.33 | 25.96 | 13,307,115 | +1.06(+4.26%) |
Feb 05, 2015 | 24.75 | 25.18 | 24.71 | 24.90 | 6,175,321 | +0.33(+1.34%) |
Feb 04, 2015 | 24.50 | 24.83 | 24.50 | 24.57 | 7,410,768 | -0.01(-0.04%) |
Feb 03, 2015 | 23.81 | 24.60 | 23.80 | 24.58 | 11,526,504 | +0.91(+3.83%) |
Feb 02, 2015 | 23.19 | 23.69 | 22.97 | 23.67 | 7,109,322 | +0.55(+2.39%) |
Jan 30, 2015 | 23.08 | 23.51 | 22.96 | 23.12 | 10,282,554 | -0.30(-1.29%) |
Jan 29, 2015 | 23.11 | 23.50 | 22.99 | 23.42 | 9,491,141 | +0.32(+1.39%) |
Jan 28, 2015 | 24.01 | 24.03 | 23.09 | 23.10 | 9,129,494 | -0.76(-3.17%) |
Jan 27, 2015 | 23.93 | 24.08 | 23.63 | 23.86 | 6,438,955 | -0.49(-2.01%) |
Jan 26, 2015 | 24.06 | 24.40 | 23.92 | 24.35 | 4,983,869 | +0.15(+0.63%) |
Jan 23, 2015 | 24.62 | 24.67 | 24.18 | 24.20 | 5,789,459 | -0.41(-1.66%) |
Jan 22, 2015 | 24.20 | 24.74 | 23.31 | 24.61 | 12,540,301 | +0.85(+3.56%) |
Jan 21, 2015 | 23.63 | 24.00 | 23.29 | 23.76 | 9,233,069 | -0.04(-0.19%) |
Jan 20, 2015 | 24.03 | 24.12 | 23.37 | 23.81 | 9,215,357 | -0.13(-0.56%) |
Jan 16, 2015 | 23.87 | 23.98 | 22.63 | 23.94 | 17,119,484 | +0.20(+0.86%) |
Jan 15, 2015 | 24.25 | 24.43 | 22.69 | 23.74 | 14,952,639 | -0.50(-2.06%) |
Jan 14, 2015 | 24.44 | 24.44 | 23.74 | 24.23 | 16,955,144 | -0.85(-3.41%) |
Jan 13, 2015 | 25.41 | 25.77 | 24.83 | 25.09 | 6,509,391 | +0.02(+0.07%) |
Jan 12, 2015 | 25.33 | 25.43 | 24.85 | 25.07 | 5,573,012 | -0.25(-0.98%) |
Jan 09, 2015 | 26.20 | 26.22 | 25.29 | 25.32 | 7,562,439 | -0.88(-3.36%) |
Jan 08, 2015 | 25.98 | 26.27 | 25.87 | 26.20 | 6,281,442 | +0.67(+2.61%) |
Jan 07, 2015 | 25.33 | 25.54 | 25.11 | 25.53 | 8,951,124 | +0.49(+1.95%) |
Jan 06, 2015 | 26.00 | 26.06 | 24.84 | 25.04 | 11,039,855 | -0.95(-3.66%) |
Jan 05, 2015 | 26.67 | 26.70 | 25.92 | 26.00 | 6,664,759 | -0.90(-3.34%) |
Jan 02, 2015 | 27.06 | 27.21 | 26.53 | 26.89 | 5,099,510 | +0.03(+0.10%) |
Dec 31, 2014 | 27.13 | 26.87 | 26.87 | 26.87 | 3,276,328 | -0.14(-0.53%) |
Dec 30, 2014 | 27.07 | 27.13 | 26.96 | 27.01 | 4,280,044 | -0.19(-0.69%) |
Dec 29, 2014 | 27.05 | 27.46 | 27.01 | 27.20 | 4,220,584 | +0.03(+0.10%) |
Dec 26, 2014 | 27.49 | 27.49 | 27.16 | 27.17 | 2,277,911 | -0.12(-0.46%) |
Dec 24, 2014 | 27.44 | 27.30 | 27.30 | 27.30 | 3,352,174 | +0.01(+0.03%) |
Dec 23, 2014 | 26.89 | 27.38 | 26.84 | 27.29 | 6,036,598 | +0.53(+2.00%) |
Dec 22, 2014 | 26.67 | 26.82 | 26.60 | 26.75 | 4,494,026 | +0.14(+0.54%) |
Dec 19, 2014 | 26.87 | 26.90 | 26.57 | 26.61 | 14,595,310 | -0.10(-0.37%) |
Dec 18, 2014 | 26.54 | 26.83 | 26.32 | 26.71 | 9,078,801 | +0.73(+2.81%) |
Dec 17, 2014 | 25.19 | 26.06 | 25.03 | 25.98 | 16,472,681 | +0.95(+3.80%) |
Dec 16, 2014 | 25.36 | 25.53 | 25.01 | 25.03 | 8,458,170 | -0.55(-2.16%) |
Dec 15, 2014 | 25.70 | 25.94 | 25.35 | 25.58 | 7,354,543 | -0.01(-0.03%) |
Dec 12, 2014 | 26.00 | 26.23 | 25.57 | 25.59 | 7,954,390 | -0.83(-3.13%) |
Dec 11, 2014 | 26.51 | 26.88 | 26.31 | 26.41 | 6,488,967 | +0.14(+0.54%) |
Dec 10, 2014 | 26.73 | 26.93 | 26.22 | 26.27 | 8,745,385 | -0.63(-2.35%) |
Dec 09, 2014 | 26.24 | 26.99 | 26.13 | 26.90 | 9,428,289 | +0.16(+0.60%) |
Dec 08, 2014 | 26.65 | 27.03 | 26.44 | 26.74 | 9,087,652 | +0.07(+0.27%) |
Dec 05, 2014 | 26.49 | 26.89 | 26.36 | 26.67 | 14,148,344 | +0.85(+3.31%) |
Dec 04, 2014 | 25.76 | 25.93 | 25.58 | 25.82 | 4,826,696 | -0.02(-0.07%) |
Dec 03, 2014 | 25.10 | 25.92 | 25.09 | 25.84 | 10,059,061 | +0.67(+2.65%) |
Dec 02, 2014 | 24.79 | 25.18 | 24.71 | 25.17 | 5,604,666 | +0.55(+2.24%) |
Dec 01, 2014 | 24.99 | 24.99 | 24.23 | 24.62 | 10,087,405 | -0.59(-2.33%) |
Nov 28, 2014 | 25.18 | 25.31 | 25.10 | 25.20 | 2,066,639 | +0.02(+0.07%) |
Nov 26, 2014 | 25.30 | 25.19 | 25.19 | 25.19 | 4,039,846 | -0.06(-0.25%) |
Nov 25, 2014 | 25.36 | 25.41 | 25.20 | 25.25 | 5,451,343 | -0.04(-0.18%) |
Nov 24, 2014 | 25.25 | 25.40 | 25.10 | 25.29 | 5,763,145 | +0.12(+0.50%) |
Nov 21, 2014 | 25.59 | 25.60 | 25.14 | 25.17 | 8,409,540 | -0.05(-0.21%) |
Nov 20, 2014 | 25.14 | 25.35 | 24.96 | 25.22 | 7,931,801 | -0.16(-0.63%) |
Nov 19, 2014 | 25.58 | 25.58 | 25.16 | 25.38 | 5,197,778 | -0.21(-0.83%) |
Nov 18, 2014 | 25.41 | 25.72 | 25.40 | 25.60 | 4,311,484 | +0.19(+0.74%) |
Nov 17, 2014 | 25.56 | 25.66 | 25.31 | 25.41 | 4,843,016 | -0.28(-1.11%) |
Nov 14, 2014 | 25.66 | 25.91 | 25.64 | 25.69 | 5,423,635 | +0.07(+0.28%) |
Nov 13, 2014 | 25.73 | 25.77 | 25.46 | 25.62 | 6,569,397 | +0.01(+0.03%) |
Nov 12, 2014 | 25.52 | 25.77 | 25.52 | 25.61 | 6,742,770 | -0.06(-0.24%) |
Nov 11, 2014 | 25.79 | 25.95 | 25.66 | 25.68 | 5,491,855 | -0.06(-0.24%) |
Nov 10, 2014 | 25.45 | 25.80 | 25.45 | 25.74 | 5,935,533 | +0.30(+1.19%) |
Nov 07, 2014 | 25.78 | 25.84 | 25.30 | 25.43 | 8,605,905 | -0.41(-1.58%) |
Nov 06, 2014 | 25.52 | 25.87 | 25.37 | 25.84 | 7,307,507 | +0.23(+0.90%) |
Nov 05, 2014 | 25.55 | 25.66 | 25.36 | 25.61 | 7,087,058 | +0.25(+0.98%) |
Nov 04, 2014 | 25.13 | 25.43 | 25.06 | 25.36 | 5,365,617 | +0.11(+0.42%) |
Nov 03, 2014 | 25.53 | 25.62 | 25.15 | 25.26 | 7,722,283 | -0.20(-0.80%) |
Oct 31, 2014 | 25.09 | 25.55 | 25.05 | 25.46 | 8,905,040 | +0.82(+3.32%) |
Oct 30, 2014 | 24.43 | 24.73 | 24.38 | 24.64 | 7,474,029 | +0.11(+0.43%) |
Oct 29, 2014 | 24.14 | 24.73 | 24.01 | 24.54 | 10,321,097 | +0.48(+1.99%) |
Oct 28, 2014 | 23.66 | 24.06 | 23.63 | 24.06 | 5,646,012 | +0.60(+2.57%) |
Oct 27, 2014 | 23.61 | 23.70 | 23.28 | 23.45 | 6,163,539 | -0.25(-1.05%) |
Oct 24, 2014 | 23.53 | 23.76 | 23.37 | 23.70 | 4,665,784 | +0.14(+0.60%) |
Oct 23, 2014 | 23.57 | 23.72 | 23.34 | 23.56 | 8,509,403 | +0.46(+2.00%) |
Oct 22, 2014 | 23.43 | 23.66 | 23.08 | 23.10 | 6,690,628 | -0.43(-1.81%) |
Oct 21, 2014 | 23.08 | 23.59 | 22.90 | 23.53 | 8,612,879 | +0.68(+2.99%) |
Oct 20, 2014 | 22.86 | 22.96 | 22.61 | 22.84 | 7,776,589 | -0.11(-0.46%) |
Oct 17, 2014 | 23.04 | 23.21 | 22.74 | 22.95 | 10,287,865 | +0.30(+1.33%) |
Oct 16, 2014 | 21.57 | 22.97 | 21.51 | 22.65 | 15,605,281 | +0.16(+0.71%) |
Oct 15, 2014 | 21.50 | 22.64 | 20.74 | 22.49 | 24,796,270 | +0.04(+0.16%) |
Oct 14, 2014 | 21.99 | 22.79 | 21.96 | 22.45 | 15,249,025 | +0.10(+0.44%) |
Oct 13, 2014 | 23.31 | 23.50 | 22.30 | 22.35 | 20,693,346 | -0.94(-4.04%) |
Oct 10, 2014 | 24.06 | 24.17 | 23.28 | 23.29 | 19,642,740 | -0.80(-3.32%) |
Oct 09, 2014 | 25.40 | 25.51 | 24.07 | 24.09 | 19,340,910 | -1.42(-5.57%) |
Oct 08, 2014 | 25.35 | 25.55 | 25.01 | 25.51 | 9,333,441 | +0.22(+0.88%) |
Oct 07, 2014 | 26.19 | 26.24 | 25.26 | 25.29 | 10,082,308 | -1.08(-4.11%) |
Oct 06, 2014 | 26.45 | 26.60 | 26.10 | 26.38 | 6,781,816 | +0.12(+0.44%) |
Oct 03, 2014 | 26.13 | 26.38 | 26.06 | 26.26 | 6,686,238 | +0.46(+1.79%) |
Oct 02, 2014 | 25.58 | 25.87 | 25.38 | 25.80 | 12,403,766 | +0.23(+0.90%) |
Oct 01, 2014 | 25.93 | 26.05 | 25.48 | 25.57 | 12,625,518 | -0.53(-2.04%) |
Sep 30, 2014 | 26.56 | 26.74 | 26.00 | 26.10 | 8,935,779 | -0.31(-1.18%) |
Sep 29, 2014 | 26.18 | 26.53 | 26.06 | 26.41 | 5,231,126 | -0.17(-0.63%) |
Sep 26, 2014 | 26.37 | 26.72 | 26.22 | 26.58 | 4,800,528 | +0.36(+1.39%) |
Sep 25, 2014 | 26.45 | 26.60 | 26.05 | 26.22 | 5,982,680 | -0.38(-1.44%) |
Sep 24, 2014 | 26.65 | 26.86 | 26.40 | 26.60 | 10,731,749 | +0.05(+0.20%) |
Sep 23, 2014 | 26.73 | 27.08 | 26.55 | 26.55 | 7,566,588 | -0.26(-0.96%) |
Sep 22, 2014 | 26.91 | 27.15 | 26.59 | 26.80 | 6,830,483 | -0.17(-0.63%) |
Sep 19, 2014 | 27.45 | 27.50 | 26.90 | 26.97 | 11,326,382 | -0.36(-1.33%) |
Sep 18, 2014 | 27.02 | 27.53 | 26.94 | 27.34 | 8,914,460 | +0.52(+1.92%) |
Sep 17, 2014 | 26.23 | 26.97 | 26.09 | 26.82 | 11,254,505 | +0.71(+2.72%) |
Sep 16, 2014 | 25.98 | 26.23 | 25.86 | 26.11 | 8,306,089 | +0.12(+0.48%) |
Sep 15, 2014 | 26.14 | 26.18 | 25.83 | 25.99 | 7,192,971 | -0.23(-0.88%) |
Sep 12, 2014 | 26.07 | 26.42 | 26.01 | 26.22 | 9,198,329 | +0.25(+0.96%) |
Sep 11, 2014 | 25.85 | 26.08 | 25.72 | 25.97 | 7,456,094 | -0.06(-0.24%) |
Sep 10, 2014 | 25.55 | 26.07 | 25.47 | 26.03 | 7,832,612 | +0.56(+2.20%) |
Sep 09, 2014 | 25.51 | 25.69 | 25.28 | 25.47 | 4,803,671 | -0.16(-0.62%) |
Sep 08, 2014 | 25.33 | 25.75 | 25.31 | 25.63 | 5,299,885 | +0.20(+0.77%) |
Sep 05, 2014 | 25.17 | 25.45 | 24.96 | 25.43 | 5,269,123 | +0.16(+0.63%) |
Sep 04, 2014 | 25.10 | 25.43 | 25.02 | 25.27 | 5,026,767 | +0.25(+0.99%) |
Sep 03, 2014 | 25.63 | 25.70 | 24.90 | 25.03 | 6,289,326 | -0.47(-1.85%) |
Sep 02, 2014 | 25.45 | 25.56 | 25.20 | 25.50 | 3,548,648 | +0.18(+0.70%) |
Aug 29, 2014 | 25.26 | 25.32 | 25.32 | 25.32 | 2,779,335 | +0.14(+0.56%) |
Aug 28, 2014 | 25.22 | 25.32 | 24.97 | 25.18 | 2,648,495 | -0.11(-0.42%) |
Aug 27, 2014 | 25.66 | 25.67 | 25.21 | 25.28 | 3,688,875 | -0.33(-1.28%) |
Aug 26, 2014 | 25.74 | 25.82 | 25.59 | 25.61 | 4,818,440 | -0.07(-0.28%) |
Aug 25, 2014 | 25.55 | 25.90 | 25.54 | 25.68 | 5,578,271 | +0.31(+1.23%) |
Aug 22, 2014 | 25.14 | 25.63 | 25.07 | 25.37 | 6,212,365 | +0.12(+0.49%) |
Aug 21, 2014 | 25.20 | 25.39 | 25.00 | 25.25 | 5,582,001 | +0.07(+0.28%) |
Aug 20, 2014 | 24.72 | 25.27 | 24.69 | 25.18 | 6,470,445 | +0.46(+1.87%) |
Aug 19, 2014 | 24.80 | 24.80 | 24.57 | 24.72 | 4,807,771 | -0.03(-0.11%) |
Aug 18, 2014 | 24.40 | 24.75 | 24.36 | 24.74 | 5,136,380 | +0.52(+2.16%) |
Aug 15, 2014 | 24.64 | 24.66 | 24.00 | 24.22 | 7,132,293 | -0.32(-1.30%) |
Aug 14, 2014 | 24.67 | 24.72 | 24.44 | 24.54 | 3,640,393 | +0.04(+0.14%) |
Aug 13, 2014 | 24.55 | 24.68 | 24.42 | 24.50 | 3,681,525 | -0.01(-0.04%) |
Aug 12, 2014 | 24.59 | 24.70 | 24.42 | 24.51 | 3,543,514 | -0.10(-0.40%) |
Aug 11, 2014 | 24.71 | 24.79 | 24.53 | 24.61 | 5,182,822 | +0.03(+0.11%) |
Aug 08, 2014 | 24.23 | 24.46 | 23.97 | 24.58 | 6,471,244 | +0.48(+1.99%) |
Aug 07, 2014 | 24.66 | 24.72 | 24.05 | 24.10 | 7,046,438 | -0.36(-1.49%) |
Aug 06, 2014 | 24.14 | 24.72 | 24.07 | 24.47 | 5,288,484 | +0.17(+0.69%) |
Aug 05, 2014 | 24.40 | 24.63 | 24.18 | 24.30 | 5,490,926 | -0.24(-0.98%) |
Aug 04, 2014 | 24.63 | 24.64 | 24.14 | 24.54 | 5,150,568 | +0.21(+0.87%) |