Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.20 | 31.23 | 31.04 | 31.11 | 8,468,353 | +0.10(+0.33%) |
Jul 30, 2015 | 30.73 | 31.09 | 30.60 | 31.00 | 12,690,726 | -0.11(-0.37%) |
Jul 29, 2015 | 31.75 | 31.87 | 30.92 | 31.12 | 16,478,347 | -0.49(-1.54%) |
Jul 28, 2015 | 30.95 | 31.63 | 30.89 | 31.60 | 16,256,788 | +0.74(+2.41%) |
Jul 27, 2015 | 30.62 | 30.96 | 30.61 | 30.86 | 10,454,438 | +0.09(+0.30%) |
Jul 24, 2015 | 30.76 | 30.87 | 30.66 | 30.77 | 9,512,710 | -0.02(-0.06%) |
Jul 23, 2015 | 30.86 | 30.87 | 30.59 | 30.78 | 8,337,163 | -0.08(-0.26%) |
Jul 22, 2015 | 30.69 | 30.90 | 30.69 | 30.86 | 13,951,195 | +0.23(+0.77%) |
Jul 21, 2015 | 30.70 | 30.72 | 30.56 | 30.63 | 9,891,450 | -0.09(-0.30%) |
Jul 20, 2015 | 30.45 | 30.80 | 30.45 | 30.72 | 11,490,667 | +0.28(+0.92%) |
Jul 17, 2015 | 30.18 | 30.51 | 30.04 | 30.44 | 13,646,949 | +0.18(+0.59%) |
Jul 16, 2015 | 29.50 | 30.52 | 29.47 | 30.26 | 21,974,382 | +0.96(+3.28%) |
Jul 15, 2015 | 29.38 | 29.47 | 29.25 | 29.30 | 11,997,219 | -0.07(-0.23%) |
Jul 14, 2015 | 29.36 | 29.43 | 29.29 | 29.37 | 12,995,144 | +0.01(+0.04%) |
Jul 13, 2015 | 29.49 | 29.63 | 29.32 | 29.36 | 14,203,625 | +0.01(+0.04%) |
Jul 10, 2015 | 29.45 | 29.62 | 29.30 | 29.35 | 12,697,819 | +0.21(+0.71%) |
Jul 09, 2015 | 29.53 | 29.63 | 29.13 | 29.14 | 12,255,275 | -0.05(-0.16%) |
Jul 08, 2015 | 29.35 | 29.45 | 29.14 | 29.19 | 14,255,740 | -0.37(-1.26%) |
Jul 07, 2015 | 28.58 | 29.64 | 28.57 | 29.56 | 23,323,530 | +1.04(+3.63%) |
Jul 06, 2015 | 27.96 | 28.54 | 27.89 | 28.53 | 13,746,019 | +0.50(+1.80%) |
Jul 02, 2015 | 28.19 | 28.02 | 28.02 | 28.02 | 7,998,471 | -0.06(-0.22%) |
Jul 01, 2015 | 28.08 | 28.18 | 27.88 | 28.09 | 8,561,459 | +0.11(+0.39%) |
Jun 30, 2015 | 28.01 | 28.19 | 27.78 | 27.98 | 14,418,430 | +0.14(+0.49%) |
Jun 29, 2015 | 28.17 | 28.32 | 27.82 | 27.84 | 12,762,090 | -0.46(-1.64%) |
Jun 26, 2015 | 28.19 | 28.41 | 28.13 | 28.30 | 13,342,178 | +0.18(+0.65%) |
Jun 25, 2015 | 28.06 | 28.18 | 28.00 | 28.12 | 10,153,494 | +0.11(+0.39%) |
Jun 24, 2015 | 28.10 | 28.17 | 28.00 | 28.01 | 11,368,340 | -0.06(-0.22%) |
Jun 23, 2015 | 28.59 | 28.59 | 28.05 | 28.07 | 9,175,095 | -0.41(-1.43%) |
Jun 22, 2015 | 28.36 | 28.53 | 28.34 | 28.48 | 10,148,938 | +0.27(+0.95%) |
Jun 19, 2015 | 28.19 | 28.39 | 28.16 | 28.21 | 14,316,059 | -0.08(-0.28%) |
Jun 18, 2015 | 27.84 | 28.40 | 27.83 | 28.29 | 11,354,049 | +0.51(+1.85%) |
Jun 17, 2015 | 27.46 | 27.87 | 27.45 | 27.78 | 9,990,433 | +0.31(+1.12%) |
Jun 16, 2015 | 27.26 | 27.53 | 27.15 | 27.47 | 7,974,375 | +0.27(+1.01%) |
Jun 15, 2015 | 27.29 | 27.52 | 27.18 | 27.19 | 11,354,740 | -0.29(-1.04%) |
Jun 12, 2015 | 27.60 | 27.60 | 27.06 | 27.48 | 15,280,865 | -0.17(-0.60%) |
Jun 11, 2015 | 27.86 | 27.92 | 27.61 | 27.64 | 12,473,945 | -0.21(-0.76%) |
Jun 10, 2015 | 27.55 | 28.09 | 27.55 | 27.86 | 18,052,256 | +0.37(+1.36%) |
Jun 09, 2015 | 27.36 | 27.60 | 27.23 | 27.48 | 11,177,155 | +0.14(+0.50%) |
Jun 08, 2015 | 27.26 | 27.45 | 27.04 | 27.35 | 14,106,715 | +0.06(+0.23%) |
Jun 05, 2015 | 28.13 | 28.13 | 27.22 | 27.28 | 18,402,718 | -0.95(-3.35%) |
Jun 04, 2015 | 28.44 | 28.52 | 28.17 | 28.23 | 10,738,377 | -0.27(-0.93%) |
Jun 03, 2015 | 28.81 | 28.82 | 28.44 | 28.50 | 10,364,675 | -0.16(-0.55%) |
Jun 02, 2015 | 28.89 | 28.90 | 28.59 | 28.65 | 8,443,785 | -0.32(-1.11%) |
Jun 01, 2015 | 29.03 | 29.13 | 28.78 | 28.98 | 6,788,833 | +0.00(+0.00%) |
May 29, 2015 | 29.12 | 29.28 | 28.93 | 28.98 | 13,235,630 | -0.24(-0.81%) |
May 28, 2015 | 29.40 | 29.44 | 29.15 | 29.21 | 8,188,720 | -0.12(-0.41%) |
May 27, 2015 | 29.09 | 29.45 | 29.00 | 29.33 | 9,832,260 | +0.31(+1.07%) |
May 26, 2015 | 28.99 | 29.11 | 28.86 | 29.02 | 10,024,394 | +0.03(+0.10%) |
May 22, 2015 | 29.15 | 28.99 | 28.99 | 28.99 | 7,318,265 | -0.23(-0.79%) |
May 21, 2015 | 29.34 | 29.34 | 28.99 | 29.23 | 11,620,267 | -0.09(-0.31%) |
May 20, 2015 | 29.40 | 29.59 | 29.31 | 29.32 | 7,828,554 | +0.01(+0.04%) |
May 19, 2015 | 29.45 | 29.45 | 29.22 | 29.31 | 8,418,610 | -0.10(-0.33%) |
May 18, 2015 | 29.77 | 29.88 | 29.39 | 29.40 | 8,724,520 | -0.49(-1.65%) |
May 15, 2015 | 29.75 | 29.93 | 29.75 | 29.89 | 8,875,315 | +0.12(+0.42%) |
May 14, 2015 | 29.10 | 29.79 | 29.08 | 29.77 | 12,053,585 | +0.91(+3.14%) |
May 13, 2015 | 28.99 | 29.14 | 28.80 | 28.86 | 10,175,919 | -0.08(-0.29%) |
May 12, 2015 | 28.74 | 29.02 | 28.72 | 28.95 | 10,336,713 | -0.11(-0.37%) |
May 11, 2015 | 29.54 | 29.61 | 29.03 | 29.06 | 9,535,210 | -0.47(-1.59%) |
May 08, 2015 | 29.21 | 29.68 | 29.16 | 29.53 | 9,798,542 | +0.53(+1.81%) |
May 07, 2015 | 28.57 | 29.07 | 28.54 | 29.00 | 9,059,660 | +0.32(+1.11%) |
May 06, 2015 | 28.54 | 28.74 | 28.37 | 28.68 | 12,388,117 | +0.19(+0.66%) |
May 05, 2015 | 28.58 | 28.62 | 28.38 | 28.50 | 8,779,381 | -0.19(-0.65%) |
May 04, 2015 | 28.81 | 28.81 | 28.55 | 28.68 | 8,769,513 | +0.01(+0.04%) |
May 01, 2015 | 28.37 | 28.68 | 28.36 | 28.67 | 10,527,882 | +0.35(+1.22%) |
Apr 30, 2015 | 28.38 | 28.47 | 28.20 | 28.33 | 17,900,506 | -0.08(-0.30%) |
Apr 29, 2015 | 29.08 | 29.18 | 28.33 | 28.41 | 19,897,240 | -0.85(-2.92%) |
Apr 28, 2015 | 29.01 | 29.27 | 28.95 | 29.27 | 11,655,770 | +0.18(+0.60%) |
Apr 27, 2015 | 29.51 | 29.51 | 29.03 | 29.09 | 11,399,885 | -0.38(-1.29%) |
Apr 24, 2015 | 29.72 | 29.79 | 29.45 | 29.47 | 8,677,602 | -0.16(-0.53%) |
Apr 23, 2015 | 29.45 | 29.95 | 29.32 | 29.63 | 14,470,777 | +0.13(+0.44%) |
Apr 22, 2015 | 29.47 | 29.50 | 29.15 | 29.50 | 17,336,122 | +0.01(+0.04%) |
Apr 21, 2015 | 29.87 | 29.99 | 29.44 | 29.49 | 11,438,918 | -0.30(-1.01%) |
Apr 20, 2015 | 29.43 | 29.91 | 29.43 | 29.79 | 15,445,408 | +0.50(+1.70%) |
Apr 17, 2015 | 29.39 | 29.47 | 29.23 | 29.29 | 13,250,656 | -0.17(-0.58%) |
Apr 16, 2015 | 29.42 | 29.66 | 29.21 | 29.46 | 13,375,186 | +0.25(+0.85%) |
Apr 15, 2015 | 29.49 | 29.75 | 29.17 | 29.21 | 10,503,502 | -0.29(-0.98%) |
Apr 14, 2015 | 29.25 | 29.57 | 29.16 | 29.50 | 8,757,786 | +0.20(+0.68%) |
Apr 13, 2015 | 29.63 | 29.70 | 29.26 | 29.30 | 11,893,351 | -0.42(-1.41%) |
Apr 10, 2015 | 29.51 | 29.99 | 29.44 | 29.72 | 11,382,935 | +0.37(+1.25%) |
Apr 09, 2015 | 29.23 | 29.39 | 29.13 | 29.35 | 8,050,878 | +0.14(+0.47%) |
Apr 08, 2015 | 29.17 | 29.42 | 29.04 | 29.21 | 10,395,812 | -0.05(-0.15%) |
Apr 07, 2015 | 29.21 | 29.50 | 29.15 | 29.26 | 13,020,842 | +0.12(+0.41%) |
Apr 06, 2015 | 28.88 | 29.38 | 28.87 | 29.14 | 13,384,533 | +0.17(+0.59%) |
Apr 02, 2015 | 28.54 | 28.97 | 28.97 | 28.97 | 15,903,949 | +0.50(+1.77%) |
Apr 01, 2015 | 28.39 | 28.52 | 28.04 | 28.47 | 13,726,870 | +0.16(+0.56%) |
Mar 31, 2015 | 28.59 | 28.59 | 28.30 | 28.31 | 13,968,577 | -0.29(-1.01%) |
Mar 30, 2015 | 28.70 | 28.75 | 28.50 | 28.60 | 12,749,626 | +0.11(+0.38%) |
Mar 27, 2015 | 28.25 | 28.54 | 28.23 | 28.49 | 15,136,764 | +0.19(+0.68%) |
Mar 26, 2015 | 28.12 | 28.60 | 27.75 | 28.30 | 25,707,142 | -0.08(-0.30%) |
Mar 25, 2015 | 29.02 | 29.02 | 28.38 | 28.38 | 18,003,708 | -0.54(-1.88%) |
Mar 24, 2015 | 29.16 | 29.43 | 28.93 | 28.93 | 12,763,963 | -0.29(-0.99%) |
Mar 23, 2015 | 29.04 | 29.41 | 29.04 | 29.21 | 15,283,113 | +0.11(+0.39%) |
Mar 20, 2015 | 29.07 | 29.23 | 28.98 | 29.10 | 24,283,024 | +0.08(+0.29%) |
Mar 19, 2015 | 28.99 | 29.17 | 28.90 | 29.02 | 11,833,862 | -0.04(-0.14%) |
Mar 18, 2015 | 29.07 | 29.24 | 28.38 | 29.06 | 24,826,306 | -0.16(-0.54%) |
Mar 17, 2015 | 29.33 | 29.41 | 28.95 | 29.21 | 10,687,433 | -0.27(-0.90%) |
Mar 16, 2015 | 29.29 | 29.48 | 29.26 | 29.48 | 13,474,876 | +0.40(+1.36%) |
Mar 13, 2015 | 29.39 | 29.40 | 28.91 | 29.08 | 14,056,831 | -0.35(-1.19%) |
Mar 12, 2015 | 29.48 | 29.65 | 29.39 | 29.44 | 14,031,313 | +0.18(+0.60%) |
Mar 11, 2015 | 29.93 | 29.97 | 29.17 | 29.26 | 16,083,997 | -0.55(-1.84%) |
Mar 10, 2015 | 29.97 | 30.06 | 29.75 | 29.81 | 9,929,088 | -0.35(-1.17%) |
Mar 09, 2015 | 30.10 | 30.23 | 29.92 | 30.16 | 11,176,495 | +0.26(+0.86%) |
Mar 06, 2015 | 30.97 | 31.00 | 29.81 | 29.90 | 21,782,310 | -1.19(-3.84%) |
Mar 05, 2015 | 31.40 | 31.43 | 31.00 | 31.10 | 9,906,563 | -0.16(-0.52%) |
Mar 04, 2015 | 31.53 | 31.64 | 31.19 | 31.26 | 9,743,919 | -0.38(-1.19%) |
Mar 03, 2015 | 31.66 | 31.76 | 31.42 | 31.64 | 7,905,128 | -0.02(-0.07%) |
Mar 02, 2015 | 31.54 | 31.77 | 31.51 | 31.66 | 8,800,937 | +0.12(+0.37%) |
Feb 27, 2015 | 31.43 | 31.71 | 31.35 | 31.54 | 8,848,412 | +0.11(+0.36%) |
Feb 26, 2015 | 31.23 | 31.48 | 31.15 | 31.43 | 7,994,736 | +0.25(+0.81%) |
Feb 25, 2015 | 31.27 | 31.37 | 31.13 | 31.18 | 9,146,609 | -0.04(-0.14%) |
Feb 24, 2015 | 31.19 | 31.32 | 31.01 | 31.22 | 11,500,047 | +0.12(+0.38%) |
Feb 23, 2015 | 31.23 | 31.32 | 31.08 | 31.10 | 9,397,625 | -0.06(-0.18%) |
Feb 20, 2015 | 31.06 | 31.21 | 30.77 | 31.16 | 12,283,342 | +0.07(+0.23%) |
Feb 19, 2015 | 31.05 | 31.20 | 30.87 | 31.09 | 11,301,972 | +0.13(+0.43%) |
Feb 18, 2015 | 30.76 | 30.95 | 30.69 | 30.95 | 8,278,905 | +0.06(+0.18%) |
Feb 17, 2015 | 30.51 | 30.99 | 30.32 | 30.90 | 12,745,156 | +0.21(+0.69%) |
Feb 13, 2015 | 31.09 | 30.68 | 30.68 | 30.68 | 10,641,992 | -0.44(-1.40%) |
Feb 12, 2015 | 30.71 | 31.12 | 30.58 | 31.12 | 12,880,517 | +0.44(+1.42%) |
Feb 11, 2015 | 30.22 | 30.73 | 30.14 | 30.68 | 14,081,395 | +0.55(+1.84%) |
Feb 10, 2015 | 29.98 | 30.17 | 29.90 | 30.13 | 8,032,609 | +0.34(+1.15%) |
Feb 09, 2015 | 29.79 | 29.97 | 29.65 | 29.79 | 10,378,932 | -0.10(-0.32%) |
Feb 06, 2015 | 29.99 | 30.06 | 29.82 | 29.88 | 13,932,598 | -0.19(-0.63%) |
Feb 05, 2015 | 30.46 | 30.48 | 30.03 | 30.07 | 15,084,231 | -0.20(-0.67%) |
Feb 04, 2015 | 30.36 | 30.61 | 30.19 | 30.27 | 14,617,509 | -0.13(-0.42%) |
Feb 03, 2015 | 30.16 | 30.48 | 30.02 | 30.40 | 17,363,910 | +0.26(+0.86%) |
Feb 02, 2015 | 29.84 | 30.17 | 29.69 | 30.15 | 16,370,634 | +0.39(+1.32%) |
Jan 30, 2015 | 30.29 | 30.55 | 29.70 | 29.75 | 17,761,914 | -0.72(-2.37%) |
Jan 29, 2015 | 30.22 | 30.57 | 30.04 | 30.48 | 11,544,208 | +0.21(+0.70%) |
Jan 28, 2015 | 30.68 | 30.92 | 30.22 | 30.26 | 11,240,462 | -0.31(-1.01%) |
Jan 27, 2015 | 30.27 | 30.69 | 30.26 | 30.57 | 10,066,633 | +0.07(+0.22%) |
Jan 26, 2015 | 30.37 | 30.51 | 30.17 | 30.50 | 10,975,226 | +0.14(+0.46%) |
Jan 23, 2015 | 30.64 | 30.66 | 30.36 | 30.36 | 11,759,746 | -0.26(-0.86%) |
Jan 22, 2015 | 30.62 | 30.64 | 30.30 | 30.63 | 12,794,292 | +0.22(+0.72%) |
Jan 21, 2015 | 30.12 | 30.45 | 30.00 | 30.41 | 10,250,669 | +0.25(+0.82%) |
Jan 20, 2015 | 30.23 | 30.53 | 29.81 | 30.16 | 11,575,604 | +0.44(+1.47%) |
Jan 16, 2015 | 29.33 | 29.72 | 29.72 | 29.72 | 17,975,862 | +0.33(+1.11%) |
Jan 15, 2015 | 28.99 | 29.61 | 29.04 | 29.40 | 14,457,514 | +0.41(+1.43%) |
Jan 14, 2015 | 28.58 | 29.00 | 28.44 | 28.99 | 11,126,622 | +0.23(+0.80%) |
Jan 13, 2015 | 28.67 | 29.01 | 28.53 | 28.76 | 13,315,088 | +0.22(+0.79%) |
Jan 12, 2015 | 28.46 | 28.69 | 28.41 | 28.53 | 11,367,679 | +0.18(+0.63%) |
Jan 09, 2015 | 28.57 | 28.64 | 28.28 | 28.35 | 11,579,536 | -0.07(-0.24%) |
Jan 08, 2015 | 28.16 | 28.54 | 28.13 | 28.42 | 8,376,100 | +0.47(+1.68%) |
Jan 07, 2015 | 27.64 | 28.03 | 27.63 | 27.95 | 9,802,310 | +0.50(+1.84%) |
Jan 06, 2015 | 27.46 | 27.82 | 27.39 | 27.44 | 12,921,133 | +0.16(+0.60%) |
Jan 05, 2015 | 27.25 | 27.45 | 27.19 | 27.28 | 12,314,859 | -0.16(-0.57%) |
Jan 02, 2015 | 27.62 | 27.81 | 27.22 | 27.44 | 10,847,511 | -0.17(-0.61%) |
Dec 31, 2014 | 27.97 | 27.61 | 27.61 | 27.61 | 9,119,107 | -0.31(-1.12%) |
Dec 30, 2014 | 28.10 | 28.25 | 27.89 | 27.92 | 6,539,573 | -0.22(-0.80%) |
Dec 29, 2014 | 28.22 | 28.27 | 28.00 | 28.14 | 7,186,497 | -0.21(-0.73%) |
Dec 26, 2014 | 28.21 | 28.48 | 28.21 | 28.35 | 5,339,087 | +0.13(+0.48%) |
Dec 24, 2014 | 28.38 | 28.22 | 28.22 | 28.22 | 7,283,542 | -0.10(-0.34%) |
Dec 23, 2014 | 28.22 | 28.37 | 28.12 | 28.31 | 8,265,065 | +0.18(+0.66%) |
Dec 22, 2014 | 28.00 | 28.18 | 27.91 | 28.13 | 15,958,267 | +0.09(+0.32%) |
Dec 19, 2014 | 28.44 | 28.65 | 27.85 | 28.04 | 29,348,824 | -0.39(-1.39%) |
Dec 18, 2014 | 27.97 | 28.43 | 27.76 | 28.43 | 13,619,993 | +0.74(+2.66%) |
Dec 17, 2014 | 27.47 | 27.84 | 27.25 | 27.69 | 14,333,602 | +0.34(+1.24%) |
Dec 16, 2014 | 27.28 | 27.95 | 27.12 | 27.36 | 15,620,000 | -0.10(-0.36%) |
Dec 15, 2014 | 27.64 | 27.79 | 27.26 | 27.46 | 14,636,634 | -0.08(-0.28%) |
Dec 12, 2014 | 27.65 | 28.00 | 27.53 | 27.53 | 10,881,514 | -0.31(-1.12%) |
Dec 11, 2014 | 27.69 | 28.05 | 27.62 | 27.84 | 9,491,145 | +0.12(+0.44%) |
Dec 10, 2014 | 28.20 | 28.24 | 27.69 | 27.72 | 11,517,383 | -0.39(-1.40%) |
Dec 09, 2014 | 28.10 | 28.22 | 27.79 | 28.12 | 9,271,157 | -0.13(-0.45%) |
Dec 08, 2014 | 28.34 | 28.58 | 28.18 | 28.24 | 10,594,705 | -0.08(-0.27%) |
Dec 05, 2014 | 28.24 | 28.33 | 28.09 | 28.32 | 8,168,027 | +0.07(+0.26%) |
Dec 04, 2014 | 28.28 | 28.32 | 28.04 | 28.25 | 12,583,645 | -0.14(-0.49%) |
Dec 03, 2014 | 28.01 | 28.42 | 27.95 | 28.39 | 17,043,154 | +0.35(+1.25%) |
Dec 02, 2014 | 27.92 | 28.06 | 27.81 | 28.04 | 15,083,147 | +0.14(+0.52%) |
Dec 01, 2014 | 27.80 | 28.00 | 27.79 | 27.89 | 11,129,153 | +0.02(+0.08%) |
Nov 28, 2014 | 27.71 | 27.98 | 27.71 | 27.87 | 5,559,546 | +0.30(+1.09%) |
Nov 26, 2014 | 27.43 | 27.57 | 27.57 | 27.57 | 7,592,209 | +0.14(+0.53%) |
Nov 25, 2014 | 27.31 | 27.48 | 27.15 | 27.43 | 12,863,927 | +0.12(+0.43%) |
Nov 24, 2014 | 27.46 | 27.59 | 27.30 | 27.31 | 10,077,323 | +0.01(+0.02%) |
Nov 21, 2014 | 27.22 | 27.32 | 27.17 | 27.31 | 18,063,494 | +0.23(+0.84%) |
Nov 20, 2014 | 27.12 | 27.19 | 27.01 | 27.08 | 16,058,860 | -0.17(-0.63%) |
Nov 19, 2014 | 27.30 | 27.33 | 27.18 | 27.25 | 10,782,185 | -0.07(-0.26%) |
Nov 18, 2014 | 27.28 | 27.41 | 27.24 | 27.32 | 10,992,503 | +0.12(+0.45%) |
Nov 17, 2014 | 27.03 | 27.25 | 27.01 | 27.20 | 10,867,872 | +0.15(+0.55%) |
Nov 14, 2014 | 27.42 | 27.42 | 26.95 | 27.05 | 12,205,746 | -0.37(-1.36%) |
Nov 13, 2014 | 27.49 | 27.70 | 27.30 | 27.42 | 9,472,374 | +0.07(+0.24%) |
Nov 12, 2014 | 27.28 | 27.42 | 27.00 | 27.36 | 13,593,589 | +0.03(+0.10%) |
Nov 11, 2014 | 27.63 | 27.71 | 27.27 | 27.33 | 9,759,140 | -0.33(-1.18%) |
Nov 10, 2014 | 27.68 | 27.78 | 27.51 | 27.66 | 14,600,787 | +0.00(+0.00%) |
Nov 07, 2014 | 27.48 | 27.66 | 27.32 | 27.66 | 10,596,895 | +0.17(+0.63%) |
Nov 06, 2014 | 27.64 | 27.67 | 27.41 | 27.48 | 8,897,854 | -0.11(-0.38%) |
Nov 05, 2014 | 27.60 | 27.71 | 27.24 | 27.59 | 12,098,078 | +0.18(+0.67%) |
Nov 04, 2014 | 27.18 | 27.52 | 27.18 | 27.41 | 9,938,646 | +0.28(+1.02%) |
Nov 03, 2014 | 26.78 | 27.21 | 26.78 | 27.13 | 9,602,483 | +0.32(+1.20%) |
Oct 31, 2014 | 26.58 | 26.82 | 26.49 | 26.81 | 14,095,758 | +0.47(+1.77%) |
Oct 30, 2014 | 26.35 | 26.50 | 26.11 | 26.34 | 13,832,294 | -0.04(-0.15%) |
Oct 29, 2014 | 26.43 | 26.56 | 26.24 | 26.38 | 13,065,718 | +0.02(+0.08%) |
Oct 28, 2014 | 26.55 | 26.55 | 26.13 | 26.36 | 11,664,983 | -0.06(-0.23%) |
Oct 27, 2014 | 26.37 | 26.59 | 26.34 | 26.42 | 7,844,639 | +0.08(+0.32%) |
Oct 24, 2014 | 26.19 | 26.34 | 26.11 | 26.34 | 6,617,818 | +0.20(+0.76%) |
Oct 23, 2014 | 26.39 | 26.45 | 26.10 | 26.14 | 8,824,164 | +0.04(+0.15%) |
Oct 22, 2014 | 26.07 | 26.41 | 26.07 | 26.10 | 11,622,599 | +0.02(+0.09%) |
Oct 21, 2014 | 25.81 | 26.08 | 25.63 | 26.08 | 10,128,141 | +0.33(+1.29%) |
Oct 20, 2014 | 25.35 | 25.79 | 25.33 | 25.74 | 9,521,541 | +0.42(+1.66%) |
Oct 17, 2014 | 25.19 | 25.40 | 24.99 | 25.32 | 16,781,526 | +0.27(+1.08%) |
Oct 16, 2014 | 24.88 | 25.21 | 24.76 | 25.05 | 19,330,878 | -0.20(-0.79%) |
Oct 15, 2014 | 25.31 | 25.52 | 24.73 | 25.25 | 25,621,244 | -0.36(-1.41%) |
Oct 14, 2014 | 25.57 | 25.77 | 25.40 | 25.61 | 12,865,092 | +0.07(+0.28%) |
Oct 13, 2014 | 25.82 | 26.03 | 25.54 | 25.54 | 15,608,660 | -0.37(-1.43%) |
Oct 10, 2014 | 25.90 | 26.29 | 25.88 | 25.91 | 16,855,714 | +0.19(+0.75%) |
Oct 09, 2014 | 25.89 | 26.12 | 25.62 | 25.71 | 14,223,045 | -0.24(-0.92%) |
Oct 08, 2014 | 25.55 | 25.96 | 25.46 | 25.95 | 11,813,509 | +0.42(+1.63%) |
Oct 07, 2014 | 25.75 | 25.81 | 25.52 | 25.54 | 11,097,341 | -0.26(-0.99%) |
Oct 06, 2014 | 25.73 | 25.84 | 25.54 | 25.79 | 12,156,611 | +0.18(+0.69%) |
Oct 03, 2014 | 25.33 | 25.64 | 25.27 | 25.61 | 12,973,860 | +0.40(+1.58%) |
Oct 02, 2014 | 25.38 | 25.41 | 25.06 | 25.22 | 14,539,378 | -0.17(-0.66%) |
Oct 01, 2014 | 25.50 | 25.58 | 25.33 | 25.38 | 13,554,836 | -0.09(-0.37%) |
Sep 30, 2014 | 25.58 | 25.62 | 25.44 | 25.48 | 11,442,661 | -0.06(-0.22%) |
Sep 29, 2014 | 25.30 | 25.56 | 25.22 | 25.53 | 13,485,360 | +0.13(+0.50%) |
Sep 26, 2014 | 25.19 | 25.49 | 25.15 | 25.40 | 14,192,127 | +0.39(+1.55%) |
Sep 25, 2014 | 25.25 | 25.29 | 24.99 | 25.02 | 10,238,845 | -0.33(-1.29%) |
Sep 24, 2014 | 24.84 | 25.36 | 24.84 | 25.34 | 13,706,498 | +0.49(+1.96%) |
Sep 23, 2014 | 25.10 | 25.20 | 24.86 | 24.86 | 11,438,776 | -0.29(-1.17%) |
Sep 22, 2014 | 24.97 | 25.20 | 24.94 | 25.15 | 13,471,120 | +0.20(+0.80%) |
Sep 19, 2014 | 24.93 | 25.01 | 24.86 | 24.95 | 14,532,042 | +0.14(+0.56%) |
Sep 18, 2014 | 24.84 | 24.84 | 24.65 | 24.81 | 8,885,235 | +0.07(+0.29%) |
Sep 17, 2014 | 24.62 | 24.84 | 24.49 | 24.74 | 12,150,451 | +0.14(+0.56%) |
Sep 16, 2014 | 24.44 | 24.68 | 24.42 | 24.60 | 11,979,588 | +0.05(+0.20%) |
Sep 15, 2014 | 24.18 | 24.68 | 24.10 | 24.55 | 20,605,726 | +0.62(+2.57%) |
Sep 12, 2014 | 23.95 | 24.01 | 23.83 | 23.93 | 13,213,651 | -0.02(-0.07%) |
Sep 11, 2014 | 24.03 | 24.11 | 23.80 | 23.95 | 11,423,126 | -0.08(-0.35%) |
Sep 10, 2014 | 23.95 | 24.14 | 23.83 | 24.03 | 15,129,174 | +0.12(+0.48%) |
Sep 09, 2014 | 23.90 | 23.92 | 23.81 | 23.92 | 15,641,420 | +0.09(+0.37%) |
Sep 08, 2014 | 23.77 | 23.89 | 23.76 | 23.83 | 11,779,334 | +0.05(+0.23%) |
Sep 05, 2014 | 23.63 | 23.79 | 23.61 | 23.78 | 9,041,149 | +0.14(+0.58%) |
Sep 04, 2014 | 23.68 | 23.83 | 23.59 | 23.64 | 8,365,405 | -0.04(-0.18%) |
Sep 03, 2014 | 23.78 | 23.82 | 23.62 | 23.68 | 6,381,795 | +0.02(+0.07%) |
Sep 02, 2014 | 23.65 | 23.79 | 23.59 | 23.67 | 8,346,116 | +0.06(+0.26%) |
Aug 29, 2014 | 23.56 | 23.61 | 23.61 | 23.61 | 6,652,244 | +0.09(+0.40%) |
Aug 28, 2014 | 23.40 | 23.56 | 23.37 | 23.51 | 5,831,468 | +0.05(+0.21%) |
Aug 27, 2014 | 23.45 | 23.49 | 23.33 | 23.46 | 6,367,555 | -0.02(-0.09%) |
Aug 26, 2014 | 23.51 | 23.55 | 23.40 | 23.49 | 8,153,715 | +0.05(+0.21%) |
Aug 25, 2014 | 23.42 | 23.52 | 23.38 | 23.44 | 5,983,313 | +0.10(+0.42%) |
Aug 22, 2014 | 23.34 | 23.40 | 23.25 | 23.34 | 6,930,015 | +0.01(+0.02%) |
Aug 21, 2014 | 23.27 | 23.37 | 23.20 | 23.33 | 8,814,208 | +0.07(+0.28%) |
Aug 20, 2014 | 23.40 | 23.41 | 23.19 | 23.27 | 8,282,344 | -0.13(-0.56%) |
Aug 19, 2014 | 23.34 | 23.40 | 23.18 | 23.40 | 7,883,233 | +0.11(+0.47%) |
Aug 18, 2014 | 23.18 | 23.34 | 23.18 | 23.29 | 7,276,012 | +0.16(+0.71%) |
Aug 15, 2014 | 23.23 | 23.27 | 22.98 | 23.12 | 8,645,023 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.16 | 23.02 | 23.16 | 5,432,711 | +0.10(+0.45%) |
Aug 13, 2014 | 23.06 | 23.12 | 22.95 | 23.05 | 6,797,247 | +0.06(+0.26%) |
Aug 12, 2014 | 22.96 | 23.02 | 22.86 | 22.99 | 7,014,843 | -0.03(-0.12%) |
Aug 11, 2014 | 22.92 | 23.19 | 22.82 | 23.02 | 11,195,023 | +0.21(+0.91%) |
Aug 08, 2014 | 22.58 | 22.79 | 22.54 | 22.81 | 8,058,329 | +0.26(+1.17%) |
Aug 07, 2014 | 22.71 | 22.75 | 22.42 | 22.55 | 14,285,859 | -0.15(-0.68%) |
Aug 06, 2014 | 22.18 | 22.77 | 22.18 | 22.70 | 14,533,581 | +0.47(+2.12%) |
Aug 05, 2014 | 22.31 | 22.45 | 22.14 | 22.23 | 7,990,273 | -0.09(-0.39%) |
Aug 04, 2014 | 22.18 | 22.37 | 22.14 | 22.32 | 11,377,964 | +0.13(+0.57%) |