Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.68 | 25.72 | 25.16 | 25.23 | 15,487,742 | -0.32(-1.25%) |
Jul 30, 2015 | 25.53 | 25.66 | 25.42 | 25.55 | 12,644,032 | -0.03(-0.13%) |
Jul 29, 2015 | 25.20 | 25.67 | 25.16 | 25.58 | 25,771,984 | +0.50(+2.01%) |
Jul 28, 2015 | 25.21 | 25.33 | 24.99 | 25.07 | 28,958,276 | +0.22(+0.87%) |
Jul 27, 2015 | 24.78 | 25.07 | 24.50 | 24.86 | 29,148,356 | -0.01(-0.03%) |
Jul 24, 2015 | 25.54 | 25.57 | 24.67 | 24.87 | 28,688,398 | -0.35(-1.40%) |
Jul 23, 2015 | 26.15 | 26.18 | 25.14 | 25.22 | 48,671,928 | +0.96(+3.96%) |
Jul 22, 2015 | 24.28 | 24.43 | 23.93 | 24.26 | 26,063,960 | -0.07(-0.30%) |
Jul 21, 2015 | 24.43 | 24.47 | 24.27 | 24.33 | 29,316,320 | -0.09(-0.36%) |
Jul 20, 2015 | 24.70 | 24.70 | 24.35 | 24.42 | 19,540,556 | -0.12(-0.49%) |
Jul 17, 2015 | 24.53 | 24.66 | 24.36 | 24.54 | 20,272,822 | +0.03(+0.13%) |
Jul 16, 2015 | 24.93 | 24.98 | 24.27 | 24.51 | 44,867,748 | -0.66(-2.61%) |
Jul 15, 2015 | 25.50 | 25.54 | 25.06 | 25.16 | 22,510,796 | -0.27(-1.07%) |
Jul 14, 2015 | 25.29 | 25.60 | 25.16 | 25.43 | 13,531,202 | +0.07(+0.28%) |
Jul 13, 2015 | 25.51 | 25.54 | 25.19 | 25.36 | 20,393,900 | +0.22(+0.89%) |
Jul 10, 2015 | 25.06 | 25.15 | 24.81 | 25.14 | 15,286,077 | +0.31(+1.26%) |
Jul 09, 2015 | 25.31 | 25.42 | 24.75 | 24.83 | 21,151,458 | -0.14(-0.58%) |
Jul 08, 2015 | 25.93 | 25.95 | 24.77 | 24.97 | 37,424,360 | -1.34(-5.08%) |
Jul 07, 2015 | 26.12 | 26.38 | 25.63 | 26.31 | 23,219,538 | +0.17(+0.64%) |
Jul 06, 2015 | 26.30 | 26.51 | 26.11 | 26.14 | 13,030,105 | -0.46(-1.75%) |
Jul 02, 2015 | 26.57 | 26.60 | 26.60 | 26.60 | 10,800,073 | +0.15(+0.58%) |
Jul 01, 2015 | 26.91 | 26.91 | 26.16 | 26.45 | 20,197,008 | -0.23(-0.87%) |
Jun 30, 2015 | 26.82 | 26.88 | 26.47 | 26.68 | 16,127,956 | +0.08(+0.30%) |
Jun 29, 2015 | 27.32 | 27.36 | 26.58 | 26.60 | 23,376,510 | -0.92(-3.35%) |
Jun 26, 2015 | 27.78 | 27.88 | 27.44 | 27.52 | 14,530,379 | -0.26(-0.92%) |
Jun 25, 2015 | 28.19 | 28.28 | 27.68 | 27.78 | 18,214,360 | -0.37(-1.31%) |
Jun 24, 2015 | 28.75 | 28.80 | 28.11 | 28.15 | 21,144,950 | -0.91(-3.14%) |
Jun 23, 2015 | 29.12 | 29.21 | 29.04 | 29.06 | 9,089,159 | +0.09(+0.30%) |
Jun 22, 2015 | 29.05 | 29.25 | 28.93 | 28.97 | 17,216,126 | +0.06(+0.22%) |
Jun 19, 2015 | 28.92 | 29.09 | 28.78 | 28.91 | 18,525,526 | -0.07(-0.25%) |
Jun 18, 2015 | 28.72 | 29.21 | 28.70 | 28.98 | 19,349,332 | +0.31(+1.09%) |
Jun 17, 2015 | 28.57 | 28.67 | 28.25 | 28.67 | 12,846,575 | +0.16(+0.56%) |
Jun 16, 2015 | 28.31 | 28.64 | 28.15 | 28.51 | 8,292,888 | +0.12(+0.42%) |
Jun 15, 2015 | 28.30 | 28.61 | 28.03 | 28.39 | 17,507,146 | -0.20(-0.70%) |
Jun 12, 2015 | 28.32 | 28.74 | 28.32 | 28.59 | 13,952,503 | +0.13(+0.45%) |
Jun 11, 2015 | 28.60 | 28.83 | 28.46 | 28.46 | 21,008,234 | -0.03(-0.11%) |
Jun 10, 2015 | 28.38 | 28.52 | 28.25 | 28.49 | 14,242,275 | +0.26(+0.94%) |
Jun 09, 2015 | 28.11 | 28.28 | 28.02 | 28.23 | 16,114,454 | +0.22(+0.77%) |
Jun 08, 2015 | 27.91 | 28.12 | 27.86 | 28.01 | 19,496,994 | +0.18(+0.66%) |
Jun 05, 2015 | 28.13 | 28.17 | 27.70 | 27.83 | 31,082,582 | -0.33(-1.18%) |
Jun 04, 2015 | 28.26 | 28.42 | 28.11 | 28.16 | 13,298,637 | -0.32(-1.11%) |
Jun 03, 2015 | 28.82 | 28.86 | 28.42 | 28.48 | 16,175,494 | -0.22(-0.77%) |
Jun 02, 2015 | 28.60 | 28.92 | 28.50 | 28.70 | 21,388,728 | +0.03(+0.11%) |
Jun 01, 2015 | 28.57 | 28.80 | 28.25 | 28.67 | 15,159,964 | +0.17(+0.58%) |
May 29, 2015 | 28.91 | 28.98 | 28.41 | 28.50 | 19,947,824 | -0.33(-1.15%) |
May 28, 2015 | 28.61 | 28.91 | 28.50 | 28.83 | 22,797,022 | +0.46(+1.62%) |
May 27, 2015 | 28.15 | 28.38 | 28.07 | 28.38 | 12,693,075 | +0.23(+0.82%) |
May 26, 2015 | 28.09 | 28.21 | 28.07 | 28.15 | 15,858,974 | -0.14(-0.50%) |
May 22, 2015 | 28.15 | 28.29 | 28.29 | 28.29 | 12,176,219 | +0.10(+0.34%) |
May 21, 2015 | 27.73 | 28.26 | 27.73 | 28.19 | 20,212,352 | +0.44(+1.60%) |
May 20, 2015 | 27.92 | 27.97 | 27.46 | 27.75 | 16,313,226 | -0.08(-0.28%) |
May 19, 2015 | 27.87 | 27.92 | 27.70 | 27.83 | 12,439,345 | +0.06(+0.20%) |
May 18, 2015 | 27.71 | 27.90 | 27.61 | 27.77 | 12,980,095 | +0.11(+0.40%) |
May 15, 2015 | 27.50 | 27.72 | 27.50 | 27.66 | 12,340,988 | +0.21(+0.75%) |
May 14, 2015 | 27.73 | 27.77 | 27.36 | 27.46 | 15,958,572 | -0.12(-0.43%) |
May 13, 2015 | 27.56 | 27.71 | 27.50 | 27.57 | 11,607,408 | +0.05(+0.17%) |
May 12, 2015 | 27.70 | 27.70 | 27.35 | 27.53 | 17,730,492 | -0.38(-1.36%) |
May 11, 2015 | 27.97 | 28.20 | 27.87 | 27.91 | 11,147,602 | -0.08(-0.28%) |
May 08, 2015 | 27.77 | 28.10 | 27.76 | 27.99 | 16,137,450 | +0.35(+1.26%) |
May 07, 2015 | 27.45 | 27.76 | 27.38 | 27.64 | 17,710,788 | +0.09(+0.32%) |
May 06, 2015 | 27.84 | 27.92 | 27.38 | 27.55 | 16,501,704 | -0.19(-0.69%) |
May 05, 2015 | 28.05 | 28.15 | 27.73 | 27.74 | 13,968,111 | -0.31(-1.10%) |
May 04, 2015 | 28.13 | 28.30 | 28.05 | 28.05 | 15,169,665 | -0.02(-0.06%) |
May 01, 2015 | 27.87 | 28.11 | 27.58 | 28.07 | 19,318,264 | +0.29(+1.03%) |
Apr 30, 2015 | 27.94 | 28.07 | 27.68 | 27.78 | 19,919,720 | -0.36(-1.27%) |
Apr 29, 2015 | 28.13 | 28.29 | 27.93 | 28.14 | 15,027,239 | -0.17(-0.59%) |
Apr 28, 2015 | 28.33 | 28.49 | 27.87 | 28.30 | 18,750,266 | -0.05(-0.17%) |
Apr 27, 2015 | 28.25 | 28.49 | 28.18 | 28.35 | 19,557,342 | +0.15(+0.53%) |
Apr 24, 2015 | 28.30 | 28.38 | 28.08 | 28.20 | 26,821,040 | -0.26(-0.92%) |
Apr 23, 2015 | 28.72 | 28.76 | 28.19 | 28.46 | 52,777,428 | -0.98(-3.34%) |
Apr 22, 2015 | 29.42 | 29.49 | 29.06 | 29.44 | 20,200,710 | +0.00(+0.00%) |
Apr 21, 2015 | 29.58 | 29.67 | 29.18 | 29.44 | 21,619,064 | +0.04(+0.14%) |
Apr 20, 2015 | 29.28 | 29.45 | 29.12 | 29.41 | 17,517,540 | +0.37(+1.28%) |
Apr 17, 2015 | 29.18 | 29.20 | 28.92 | 29.03 | 18,141,728 | -0.35(-1.19%) |
Apr 16, 2015 | 29.42 | 29.46 | 29.11 | 29.38 | 15,429,251 | +0.11(+0.38%) |
Apr 15, 2015 | 29.18 | 29.38 | 29.04 | 29.27 | 17,327,572 | +0.36(+1.26%) |
Apr 14, 2015 | 28.89 | 29.18 | 28.87 | 28.91 | 16,393,243 | +0.06(+0.22%) |
Apr 13, 2015 | 29.02 | 29.21 | 28.83 | 28.84 | 17,075,578 | -0.13(-0.46%) |
Apr 10, 2015 | 29.11 | 29.14 | 28.82 | 28.98 | 21,162,656 | +0.22(+0.77%) |
Apr 09, 2015 | 28.60 | 28.83 | 28.55 | 28.76 | 19,508,452 | +0.14(+0.50%) |
Apr 08, 2015 | 28.44 | 28.68 | 28.33 | 28.61 | 34,655,464 | +0.30(+1.06%) |
Apr 07, 2015 | 28.52 | 28.60 | 28.24 | 28.31 | 70,952,904 | -0.74(-2.54%) |
Apr 06, 2015 | 28.73 | 29.29 | 28.69 | 29.05 | 16,449,907 | +0.13(+0.44%) |
Apr 02, 2015 | 29.01 | 28.92 | 28.92 | 28.92 | 20,845,664 | -0.19(-0.65%) |
Apr 01, 2015 | 29.53 | 29.61 | 28.97 | 29.11 | 20,988,914 | -0.60(-2.03%) |
Mar 31, 2015 | 29.86 | 30.14 | 29.69 | 29.71 | 15,943,427 | -0.14(-0.48%) |
Mar 30, 2015 | 29.78 | 30.01 | 29.74 | 29.86 | 12,595,356 | +0.29(+0.99%) |
Mar 27, 2015 | 29.59 | 29.70 | 29.38 | 29.56 | 11,658,054 | -0.03(-0.11%) |
Mar 26, 2015 | 29.87 | 29.94 | 29.44 | 29.60 | 17,433,742 | -0.02(-0.08%) |
Mar 25, 2015 | 30.02 | 30.04 | 29.61 | 29.62 | 12,884,968 | -0.37(-1.24%) |
Mar 24, 2015 | 30.52 | 30.52 | 29.91 | 29.99 | 20,007,624 | -0.59(-1.92%) |
Mar 23, 2015 | 30.75 | 30.90 | 30.58 | 30.58 | 14,625,920 | -0.22(-0.72%) |
Mar 20, 2015 | 30.71 | 30.85 | 30.55 | 30.80 | 24,949,716 | +0.17(+0.57%) |
Mar 19, 2015 | 30.47 | 30.73 | 30.34 | 30.63 | 14,204,887 | +0.12(+0.39%) |
Mar 18, 2015 | 30.25 | 30.59 | 29.94 | 30.51 | 23,998,088 | +0.17(+0.55%) |
Mar 17, 2015 | 30.23 | 30.48 | 30.16 | 30.34 | 12,244,463 | -0.23(-0.75%) |
Mar 16, 2015 | 30.32 | 30.59 | 30.28 | 30.57 | 14,157,994 | +0.42(+1.39%) |
Mar 13, 2015 | 30.42 | 30.42 | 29.90 | 30.15 | 14,392,319 | -0.30(-0.99%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.98 | 30.45 | 17,650,604 | +0.52(+1.72%) |
Mar 11, 2015 | 29.79 | 30.21 | 29.73 | 29.94 | 16,647,590 | +0.18(+0.61%) |
Mar 10, 2015 | 29.66 | 29.94 | 29.44 | 29.75 | 25,636,680 | -0.09(-0.29%) |
Mar 09, 2015 | 29.75 | 29.96 | 29.57 | 29.84 | 28,997,902 | +0.89(+3.07%) |
Mar 06, 2015 | 29.44 | 29.51 | 28.87 | 28.95 | 17,513,312 | -0.61(-2.05%) |
Mar 05, 2015 | 29.58 | 29.72 | 29.52 | 29.56 | 8,423,128 | +0.03(+0.11%) |
Mar 04, 2015 | 29.57 | 29.71 | 29.32 | 29.53 | 16,205,278 | -0.18(-0.61%) |
Mar 03, 2015 | 29.38 | 29.72 | 29.32 | 29.71 | 12,759,450 | +0.15(+0.51%) |
Mar 02, 2015 | 29.32 | 29.64 | 29.36 | 29.56 | 14,292,440 | +0.24(+0.80%) |
Feb 27, 2015 | 29.38 | 29.43 | 29.17 | 29.32 | 13,347,512 | -0.20(-0.67%) |
Feb 26, 2015 | 29.72 | 29.97 | 29.48 | 29.52 | 13,624,495 | -0.24(-0.79%) |
Feb 25, 2015 | 29.70 | 29.83 | 29.61 | 29.76 | 14,195,807 | +0.09(+0.29%) |
Feb 24, 2015 | 29.57 | 29.79 | 29.54 | 29.67 | 10,893,644 | +0.05(+0.16%) |
Feb 23, 2015 | 29.57 | 29.68 | 29.34 | 29.62 | 13,958,850 | +0.03(+0.11%) |
Feb 20, 2015 | 29.46 | 29.65 | 29.21 | 29.59 | 11,890,659 | +0.11(+0.37%) |
Feb 19, 2015 | 29.10 | 29.56 | 29.06 | 29.48 | 14,984,516 | +0.25(+0.86%) |
Feb 18, 2015 | 29.28 | 29.45 | 29.18 | 29.23 | 10,831,429 | -0.04(-0.13%) |
Feb 17, 2015 | 29.24 | 29.44 | 29.12 | 29.27 | 16,726,811 | -0.30(-1.01%) |
Feb 13, 2015 | 29.81 | 29.57 | 29.57 | 29.57 | 18,699,294 | -0.31(-1.05%) |
Feb 12, 2015 | 29.75 | 30.01 | 29.65 | 29.88 | 19,767,940 | +0.28(+0.93%) |
Feb 11, 2015 | 29.48 | 29.76 | 29.30 | 29.61 | 28,768,664 | +0.12(+0.40%) |
Feb 10, 2015 | 29.30 | 29.51 | 28.61 | 29.49 | 41,158,316 | +1.19(+4.22%) |
Feb 09, 2015 | 28.13 | 28.37 | 27.91 | 28.29 | 18,827,446 | +0.00(+0.00%) |
Feb 06, 2015 | 28.50 | 28.72 | 28.23 | 28.29 | 20,765,830 | -0.20(-0.69%) |
Feb 05, 2015 | 28.51 | 28.77 | 28.30 | 28.49 | 26,515,264 | +0.33(+1.17%) |
Feb 04, 2015 | 27.72 | 28.28 | 27.27 | 28.16 | 62,723,248 | +1.45(+5.44%) |
Feb 03, 2015 | 26.33 | 26.88 | 26.28 | 26.71 | 33,321,980 | +0.68(+2.63%) |
Feb 02, 2015 | 25.68 | 26.05 | 25.50 | 26.02 | 23,406,824 | +0.39(+1.50%) |
Jan 30, 2015 | 25.84 | 26.05 | 25.64 | 25.64 | 24,387,138 | -0.42(-1.63%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.43 | 26.06 | 20,127,794 | +0.25(+0.97%) |
Jan 28, 2015 | 26.34 | 26.38 | 25.74 | 25.81 | 21,548,516 | -0.46(-1.74%) |
Jan 27, 2015 | 26.25 | 26.48 | 26.05 | 26.27 | 18,822,756 | -0.22(-0.83%) |
Jan 26, 2015 | 26.49 | 26.75 | 26.41 | 26.49 | 13,773,087 | -0.04(-0.15%) |
Jan 23, 2015 | 26.64 | 26.86 | 26.49 | 26.53 | 17,800,894 | -0.06(-0.21%) |
Jan 22, 2015 | 26.84 | 26.86 | 26.18 | 26.58 | 18,145,542 | -0.05(-0.21%) |
Jan 21, 2015 | 26.58 | 26.82 | 26.34 | 26.64 | 18,258,348 | -0.03(-0.12%) |
Jan 20, 2015 | 26.64 | 26.73 | 26.21 | 26.67 | 15,235,016 | +0.20(+0.74%) |
Jan 16, 2015 | 26.18 | 26.56 | 26.15 | 26.47 | 22,622,940 | +0.20(+0.75%) |
Jan 15, 2015 | 27.33 | 27.41 | 26.23 | 26.27 | 24,730,382 | -0.68(-2.54%) |
Jan 14, 2015 | 27.00 | 27.17 | 26.40 | 26.96 | 34,571,556 | -0.75(-2.70%) |
Jan 13, 2015 | 28.36 | 28.61 | 27.26 | 27.70 | 27,856,050 | -0.46(-1.65%) |
Jan 12, 2015 | 28.14 | 28.25 | 27.88 | 28.17 | 13,471,214 | +0.20(+0.70%) |
Jan 09, 2015 | 28.46 | 28.58 | 27.83 | 27.97 | 18,692,028 | -0.48(-1.69%) |
Jan 08, 2015 | 28.34 | 28.65 | 28.14 | 28.45 | 19,237,016 | +0.28(+1.00%) |
Jan 07, 2015 | 27.69 | 28.25 | 27.54 | 28.17 | 24,578,386 | +0.78(+2.84%) |
Jan 06, 2015 | 27.04 | 27.68 | 26.80 | 27.39 | 22,581,496 | +0.41(+1.51%) |
Jan 05, 2015 | 27.49 | 27.70 | 26.78 | 26.98 | 20,501,180 | -0.40(-1.46%) |
Jan 02, 2015 | 27.72 | 27.75 | 27.04 | 27.38 | 12,414,248 | -0.05(-0.20%) |
Dec 31, 2014 | 27.70 | 27.44 | 27.44 | 27.44 | 15,624,458 | -0.14(-0.51%) |
Dec 30, 2014 | 27.16 | 27.66 | 27.04 | 27.58 | 19,043,438 | +0.39(+1.42%) |
Dec 29, 2014 | 26.62 | 27.37 | 26.56 | 27.19 | 21,188,592 | +0.68(+2.58%) |
Dec 26, 2014 | 26.37 | 26.60 | 26.29 | 26.51 | 8,490,907 | +0.24(+0.90%) |
Dec 24, 2014 | 26.35 | 26.27 | 26.27 | 26.27 | 5,720,625 | -0.10(-0.39%) |
Dec 23, 2014 | 26.31 | 26.49 | 26.23 | 26.38 | 10,776,238 | +0.26(+0.99%) |
Dec 22, 2014 | 25.64 | 26.18 | 25.64 | 26.12 | 16,848,232 | +0.33(+1.28%) |
Dec 19, 2014 | 24.96 | 25.88 | 24.95 | 25.79 | 24,163,710 | +0.83(+3.34%) |
Dec 18, 2014 | 24.87 | 24.95 | 24.50 | 24.95 | 17,944,518 | +0.47(+1.93%) |
Dec 17, 2014 | 24.21 | 24.60 | 24.08 | 24.48 | 16,825,622 | +0.33(+1.37%) |
Dec 16, 2014 | 24.07 | 24.41 | 23.81 | 24.15 | 30,907,904 | -0.21(-0.87%) |
Dec 15, 2014 | 24.91 | 24.97 | 24.35 | 24.36 | 20,417,120 | -0.45(-1.81%) |
Dec 12, 2014 | 25.10 | 25.27 | 24.81 | 24.81 | 14,300,473 | -0.49(-1.93%) |
Dec 11, 2014 | 25.26 | 25.69 | 25.14 | 25.30 | 16,867,764 | +0.17(+0.69%) |
Dec 10, 2014 | 25.72 | 25.82 | 25.05 | 25.13 | 14,736,469 | -0.66(-2.56%) |
Dec 09, 2014 | 25.37 | 25.83 | 25.28 | 25.79 | 14,163,970 | +0.10(+0.40%) |
Dec 08, 2014 | 26.34 | 26.38 | 25.63 | 25.68 | 20,517,064 | -0.75(-2.83%) |
Dec 05, 2014 | 25.89 | 26.56 | 25.84 | 26.43 | 22,761,548 | +0.65(+2.54%) |
Dec 04, 2014 | 26.22 | 26.23 | 25.73 | 25.78 | 15,001,881 | -0.43(-1.64%) |
Dec 03, 2014 | 25.99 | 26.31 | 25.98 | 26.20 | 14,949,901 | +0.30(+1.14%) |
Dec 02, 2014 | 25.75 | 26.19 | 25.70 | 25.91 | 18,981,478 | +0.25(+0.97%) |
Dec 01, 2014 | 25.95 | 26.07 | 25.60 | 25.66 | 18,361,464 | -0.38(-1.47%) |
Nov 28, 2014 | 25.24 | 26.13 | 25.11 | 26.04 | 18,023,334 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,518,226 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.11 | 11,899,249 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.08 | 17,087,786 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.36 | 24.90 | 25.03 | 10,997,951 | +0.00(+0.00%) |
Nov 20, 2014 | 24.90 | 25.13 | 24.77 | 25.03 | 10,337,053 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,642,216 | -0.09(-0.37%) |
Nov 18, 2014 | 25.25 | 25.31 | 24.83 | 25.14 | 12,536,914 | -0.03(-0.12%) |
Nov 17, 2014 | 24.93 | 25.31 | 24.85 | 25.17 | 15,273,879 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.94 | 24.52 | 24.76 | 10,910,107 | +0.11(+0.44%) |
Nov 13, 2014 | 24.55 | 24.85 | 24.51 | 24.65 | 10,723,720 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.48 | 9,571,319 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,618,063 | +0.18(+0.74%) |
Nov 10, 2014 | 24.41 | 24.54 | 24.01 | 24.24 | 13,164,312 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.34 | 24.61 | 12,928,352 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.51 | 23.88 | 24.44 | 16,340,868 | +0.50(+2.08%) |
Nov 05, 2014 | 24.27 | 24.29 | 23.81 | 23.94 | 14,261,207 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,478,859 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.51 | 23.98 | 24.29 | 12,731,591 | -0.17(-0.70%) |
Oct 31, 2014 | 24.27 | 24.63 | 24.11 | 24.46 | 19,947,852 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.98 | 12,932,244 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.37 | 23.64 | 23.93 | 14,940,366 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,467,240 | +0.85(+3.62%) |
Oct 27, 2014 | 23.49 | 23.75 | 23.40 | 23.43 | 16,418,829 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.37 | 23.35 | 23.40 | 38,914,836 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,658,840 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,908,288 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,144,687 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,020,206 | +0.08(+0.33%) |
Oct 17, 2014 | 23.67 | 24.12 | 23.50 | 23.56 | 23,543,474 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.49 | 22.66 | 23.32 | 23,395,268 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,027,028 | -0.33(-1.40%) |
Oct 14, 2014 | 23.29 | 23.67 | 23.25 | 23.46 | 18,608,950 | +0.25(+1.07%) |
Oct 13, 2014 | 23.60 | 23.85 | 23.16 | 23.21 | 22,754,110 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.60 | 26,311,334 | -0.58(-2.38%) |
Oct 09, 2014 | 25.00 | 25.03 | 24.00 | 24.17 | 29,651,822 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,340,176 | +0.32(+1.29%) |
Oct 07, 2014 | 25.74 | 25.74 | 24.65 | 24.75 | 32,940,262 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,675,870 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.41 | 25.90 | 26.30 | 21,799,488 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.85 | 26,694,330 | +0.54(+2.12%) |
Oct 01, 2014 | 24.90 | 25.73 | 24.70 | 25.31 | 39,973,376 | +0.43(+1.72%) |
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,824,480 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,296,558 | -0.74(-2.86%) |
Sep 26, 2014 | 25.74 | 25.94 | 25.66 | 25.84 | 12,089,671 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.61 | 15,800,870 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.24 | 25.72 | 26.21 | 13,690,874 | +0.34(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.82 | 25.88 | 11,208,090 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,352,099 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.31 | 26.44 | 18,641,576 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.66 | 26.43 | 26.51 | 11,463,215 | +0.14(+0.53%) |
Sep 17, 2014 | 26.27 | 26.59 | 26.23 | 26.37 | 13,223,714 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.45 | 26.06 | 26.26 | 14,227,577 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.20 | 16,059,396 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.92 | 14,221,019 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,079,958 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,441,920 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,226,357 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,396,354 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.73 | 26.43 | 26.70 | 17,704,556 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.60 | 26.74 | 12,387,944 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,055,531 | -0.25(-0.95%) |
Sep 02, 2014 | 26.94 | 27.14 | 26.73 | 26.87 | 10,132,305 | +0.00(+0.00%) |
Aug 29, 2014 | 26.83 | 26.87 | 26.87 | 26.87 | 7,185,378 | +0.09(+0.35%) |
Aug 28, 2014 | 26.63 | 26.83 | 26.43 | 26.78 | 7,733,036 | -0.02(-0.09%) |
Aug 27, 2014 | 26.97 | 26.97 | 26.70 | 26.80 | 9,217,607 | -0.11(-0.40%) |
Aug 26, 2014 | 26.84 | 27.03 | 26.74 | 26.91 | 9,757,552 | +0.14(+0.52%) |
Aug 25, 2014 | 26.59 | 26.83 | 26.49 | 26.77 | 12,362,199 | +0.33(+1.26%) |
Aug 22, 2014 | 26.65 | 26.66 | 26.38 | 26.44 | 11,221,807 | -0.28(-1.04%) |
Aug 21, 2014 | 26.73 | 26.82 | 26.61 | 26.72 | 8,535,677 | +0.05(+0.20%) |
Aug 20, 2014 | 26.63 | 26.81 | 26.49 | 26.66 | 11,787,097 | -0.03(-0.12%) |
Aug 19, 2014 | 26.79 | 26.83 | 26.51 | 26.70 | 13,496,326 | +0.13(+0.49%) |
Aug 18, 2014 | 26.32 | 26.60 | 26.29 | 26.56 | 13,372,353 | +0.43(+1.65%) |
Aug 15, 2014 | 26.29 | 26.38 | 25.88 | 26.13 | 18,328,304 | -0.08(-0.32%) |
Aug 14, 2014 | 26.11 | 26.22 | 25.65 | 26.22 | 12,893,074 | +0.00(+0.00%) |
Aug 13, 2014 | 26.20 | 26.22 | 26.09 | 26.22 | 9,266,886 | +0.19(+0.74%) |
Aug 12, 2014 | 26.06 | 26.36 | 25.91 | 26.02 | 13,343,453 | -0.08(-0.30%) |
Aug 11, 2014 | 25.98 | 26.14 | 25.80 | 26.10 | 14,081,080 | +0.21(+0.81%) |
Aug 08, 2014 | 25.55 | 25.90 | 25.55 | 25.89 | 12,866,267 | +0.32(+1.27%) |
Aug 07, 2014 | 25.92 | 25.97 | 25.33 | 25.57 | 17,515,376 | -0.22(-0.87%) |
Aug 06, 2014 | 25.66 | 26.00 | 25.66 | 25.79 | 11,285,374 | +0.03(+0.12%) |
Aug 05, 2014 | 25.92 | 26.10 | 25.60 | 25.76 | 14,207,005 | -0.19(-0.74%) |
Aug 04, 2014 | 26.07 | 26.27 | 25.87 | 25.95 | 14,739,044 | +0.13(+0.51%) |