Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.34 | 35.50 | 35.12 | 35.37 | 4,451,183 | -0.06(-0.18%) |
Jul 30, 2015 | 35.34 | 35.50 | 35.13 | 35.43 | 2,267,965 | +0.08(+0.23%) |
Jul 29, 2015 | 35.40 | 35.45 | 35.06 | 35.35 | 11,721,994 | +0.08(+0.23%) |
Jul 28, 2015 | 35.42 | 35.47 | 34.92 | 35.27 | 5,305,250 | +0.05(+0.14%) |
Jul 27, 2015 | 35.20 | 35.36 | 34.94 | 35.22 | 6,527,321 | -0.28(-0.80%) |
Jul 24, 2015 | 36.01 | 36.01 | 35.47 | 35.51 | 6,109,494 | -0.45(-1.26%) |
Jul 23, 2015 | 36.64 | 36.72 | 35.89 | 35.96 | 5,366,039 | -0.55(-1.51%) |
Jul 22, 2015 | 35.90 | 36.67 | 35.90 | 36.51 | 4,080,190 | +0.45(+1.24%) |
Jul 21, 2015 | 36.37 | 36.69 | 36.00 | 36.07 | 3,591,876 | -0.17(-0.47%) |
Jul 20, 2015 | 36.07 | 36.29 | 35.94 | 36.24 | 3,430,403 | +0.19(+0.54%) |
Jul 17, 2015 | 36.33 | 36.39 | 35.75 | 36.04 | 4,004,764 | -0.41(-1.11%) |
Jul 16, 2015 | 36.55 | 36.73 | 36.37 | 36.45 | 6,481,230 | +0.11(+0.29%) |
Jul 15, 2015 | 36.22 | 36.49 | 36.16 | 36.34 | 4,661,227 | +0.16(+0.45%) |
Jul 14, 2015 | 35.95 | 36.20 | 35.80 | 36.18 | 4,196,576 | +0.09(+0.25%) |
Jul 13, 2015 | 36.14 | 36.24 | 35.94 | 36.09 | 4,543,293 | +0.28(+0.77%) |
Jul 10, 2015 | 35.79 | 35.94 | 35.59 | 35.82 | 7,917,704 | +0.49(+1.38%) |
Jul 09, 2015 | 35.27 | 35.49 | 35.08 | 35.33 | 4,821,420 | +0.48(+1.37%) |
Jul 08, 2015 | 34.79 | 34.97 | 34.66 | 34.85 | 5,140,352 | -0.28(-0.81%) |
Jul 07, 2015 | 35.41 | 35.47 | 34.66 | 35.13 | 7,789,938 | -0.49(-1.37%) |
Jul 06, 2015 | 35.13 | 35.63 | 35.11 | 35.62 | 5,684,540 | -0.01(-0.02%) |
Jul 02, 2015 | 36.15 | 35.63 | 35.63 | 35.63 | 6,659,934 | -0.63(-1.74%) |
Jul 01, 2015 | 36.29 | 36.42 | 35.98 | 36.26 | 4,645,959 | +0.45(+1.27%) |
Jun 30, 2015 | 36.26 | 36.41 | 35.63 | 35.81 | 6,245,919 | +0.00(+0.00%) |
Jun 29, 2015 | 36.30 | 36.58 | 35.74 | 35.81 | 7,352,192 | -0.97(-2.65%) |
Jun 26, 2015 | 36.86 | 36.99 | 36.67 | 36.78 | 4,564,285 | +0.15(+0.40%) |
Jun 25, 2015 | 36.66 | 36.89 | 36.44 | 36.63 | 5,097,702 | +0.03(+0.09%) |
Jun 24, 2015 | 36.62 | 36.88 | 36.53 | 36.60 | 3,470,433 | -0.19(-0.51%) |
Jun 23, 2015 | 36.45 | 36.84 | 36.44 | 36.79 | 6,596,129 | +0.40(+1.09%) |
Jun 22, 2015 | 36.31 | 36.43 | 36.23 | 36.39 | 5,045,089 | +0.45(+1.26%) |
Jun 19, 2015 | 35.86 | 36.07 | 35.86 | 35.94 | 5,610,885 | -0.07(-0.20%) |
Jun 18, 2015 | 35.84 | 36.09 | 35.47 | 36.01 | 9,135,867 | +0.30(+0.84%) |
Jun 17, 2015 | 36.47 | 36.54 | 35.60 | 35.71 | 12,023,619 | -0.62(-1.71%) |
Jun 16, 2015 | 35.89 | 36.33 | 35.81 | 36.33 | 6,196,639 | +0.39(+1.08%) |
Jun 15, 2015 | 35.70 | 36.15 | 35.50 | 35.94 | 5,162,287 | -0.13(-0.36%) |
Jun 12, 2015 | 36.00 | 36.14 | 35.89 | 36.07 | 4,173,944 | -0.06(-0.16%) |
Jun 11, 2015 | 36.18 | 36.22 | 35.83 | 36.13 | 8,415,952 | -0.02(-0.04%) |
Jun 10, 2015 | 35.87 | 36.31 | 35.74 | 36.14 | 6,949,659 | +0.52(+1.45%) |
Jun 09, 2015 | 35.28 | 35.77 | 35.08 | 35.63 | 6,800,297 | +0.38(+1.08%) |
Jun 08, 2015 | 35.23 | 35.45 | 35.22 | 35.25 | 6,122,398 | +0.01(+0.02%) |
Jun 05, 2015 | 34.94 | 35.24 | 34.72 | 35.24 | 8,318,139 | +0.65(+1.89%) |
Jun 04, 2015 | 34.78 | 34.86 | 34.44 | 34.59 | 4,098,065 | -0.31(-0.88%) |
Jun 03, 2015 | 34.55 | 34.94 | 34.45 | 34.89 | 7,690,650 | +0.57(+1.67%) |
Jun 02, 2015 | 33.92 | 34.45 | 33.84 | 34.32 | 5,237,088 | +0.44(+1.29%) |
Jun 01, 2015 | 34.16 | 34.30 | 33.66 | 33.88 | 4,278,362 | -0.15(-0.43%) |
May 29, 2015 | 34.27 | 34.34 | 33.83 | 34.03 | 4,047,925 | -0.31(-0.89%) |
May 28, 2015 | 34.24 | 34.34 | 34.07 | 34.34 | 3,397,997 | +0.02(+0.07%) |
May 27, 2015 | 34.05 | 34.33 | 33.79 | 34.31 | 3,967,478 | +0.42(+1.24%) |
May 26, 2015 | 34.05 | 34.06 | 33.63 | 33.89 | 4,664,991 | -0.22(-0.64%) |
May 22, 2015 | 34.36 | 34.11 | 34.11 | 34.11 | 2,664,949 | -0.19(-0.57%) |
May 21, 2015 | 34.34 | 34.51 | 34.13 | 34.30 | 3,199,065 | -0.11(-0.33%) |
May 20, 2015 | 34.59 | 34.65 | 34.21 | 34.42 | 6,331,674 | -0.18(-0.51%) |
May 19, 2015 | 34.32 | 34.60 | 34.32 | 34.59 | 6,759,198 | +0.37(+1.09%) |
May 18, 2015 | 33.84 | 34.26 | 33.63 | 34.22 | 4,639,658 | +0.57(+1.68%) |
May 15, 2015 | 33.98 | 34.09 | 33.44 | 33.66 | 6,240,346 | -0.48(-1.40%) |
May 14, 2015 | 34.10 | 34.13 | 33.93 | 34.13 | 6,853,874 | +0.18(+0.52%) |
May 13, 2015 | 33.86 | 34.02 | 33.63 | 33.96 | 4,519,195 | +0.13(+0.38%) |
May 12, 2015 | 33.71 | 33.94 | 33.33 | 33.83 | 6,835,758 | +0.10(+0.29%) |
May 11, 2015 | 33.55 | 33.81 | 33.40 | 33.73 | 4,502,548 | +0.25(+0.75%) |
May 08, 2015 | 33.41 | 33.54 | 33.19 | 33.48 | 3,732,193 | +0.18(+0.53%) |
May 07, 2015 | 33.25 | 33.50 | 33.11 | 33.30 | 2,947,416 | -0.10(-0.31%) |
May 06, 2015 | 33.37 | 33.42 | 33.00 | 33.41 | 4,785,455 | +0.22(+0.66%) |
May 05, 2015 | 33.26 | 33.50 | 33.05 | 33.19 | 4,951,302 | -0.13(-0.39%) |
May 04, 2015 | 32.95 | 33.40 | 32.95 | 33.32 | 3,004,385 | +0.37(+1.13%) |
May 01, 2015 | 33.34 | 33.44 | 32.86 | 32.95 | 4,318,745 | -0.25(-0.75%) |
Apr 30, 2015 | 33.53 | 33.66 | 33.11 | 33.20 | 6,987,612 | -0.34(-1.01%) |
Apr 29, 2015 | 33.38 | 33.81 | 33.33 | 33.54 | 7,647,217 | +0.12(+0.36%) |
Apr 28, 2015 | 32.87 | 33.44 | 32.86 | 33.42 | 5,104,553 | +0.46(+1.40%) |
Apr 27, 2015 | 33.29 | 33.50 | 32.74 | 32.95 | 3,891,243 | -0.24(-0.73%) |
Apr 24, 2015 | 33.44 | 33.54 | 33.11 | 33.20 | 3,500,475 | -0.29(-0.87%) |
Apr 23, 2015 | 33.39 | 33.60 | 33.28 | 33.49 | 2,224,003 | -0.07(-0.22%) |
Apr 22, 2015 | 33.37 | 33.66 | 33.02 | 33.56 | 5,588,604 | +0.23(+0.70%) |
Apr 21, 2015 | 33.49 | 33.62 | 33.25 | 33.33 | 3,239,776 | -0.01(-0.02%) |
Apr 20, 2015 | 33.33 | 33.57 | 33.11 | 33.33 | 2,867,335 | +0.23(+0.68%) |
Apr 17, 2015 | 33.59 | 33.59 | 33.01 | 33.11 | 5,069,390 | -0.59(-1.75%) |
Apr 16, 2015 | 33.71 | 33.82 | 33.33 | 33.70 | 4,460,029 | -0.01(-0.02%) |
Apr 15, 2015 | 33.28 | 33.88 | 33.19 | 33.71 | 6,321,974 | +0.45(+1.36%) |
Apr 14, 2015 | 33.29 | 33.37 | 32.99 | 33.25 | 5,858,126 | -0.18(-0.53%) |
Apr 13, 2015 | 33.13 | 33.50 | 32.88 | 33.43 | 3,329,206 | +0.33(+1.00%) |
Apr 10, 2015 | 33.04 | 33.14 | 32.87 | 33.10 | 3,111,113 | +0.06(+0.20%) |
Apr 09, 2015 | 33.07 | 33.12 | 32.71 | 33.04 | 3,482,194 | -0.05(-0.15%) |
Apr 08, 2015 | 33.03 | 33.25 | 32.94 | 33.08 | 3,204,501 | +0.06(+0.20%) |
Apr 07, 2015 | 32.91 | 33.24 | 32.85 | 33.02 | 1,981,706 | +0.06(+0.17%) |
Apr 06, 2015 | 32.74 | 33.12 | 32.45 | 32.96 | 4,589,000 | -0.15(-0.46%) |
Apr 02, 2015 | 32.89 | 33.12 | 33.12 | 33.12 | 2,602,907 | +0.19(+0.56%) |
Apr 01, 2015 | 32.76 | 32.99 | 32.60 | 32.93 | 3,555,936 | -0.04(-0.12%) |
Mar 31, 2015 | 32.91 | 33.04 | 32.80 | 32.97 | 4,393,585 | -0.13(-0.39%) |
Mar 30, 2015 | 32.74 | 33.26 | 32.67 | 33.10 | 2,897,218 | +0.56(+1.71%) |
Mar 27, 2015 | 32.64 | 32.84 | 32.31 | 32.54 | 2,546,995 | -0.18(-0.54%) |
Mar 26, 2015 | 32.41 | 32.74 | 32.15 | 32.72 | 9,199,115 | +0.23(+0.72%) |
Mar 25, 2015 | 33.10 | 33.12 | 32.45 | 32.49 | 5,856,251 | -0.54(-1.64%) |
Mar 24, 2015 | 33.16 | 33.24 | 32.94 | 33.03 | 4,278,682 | -0.15(-0.46%) |
Mar 23, 2015 | 33.38 | 33.53 | 33.04 | 33.18 | 4,304,402 | -0.23(-0.70%) |
Mar 20, 2015 | 33.02 | 33.44 | 32.92 | 33.42 | 4,855,462 | +0.51(+1.56%) |
Mar 19, 2015 | 32.98 | 33.05 | 32.58 | 32.90 | 6,587,283 | -0.16(-0.49%) |
Mar 18, 2015 | 33.39 | 33.64 | 32.82 | 33.06 | 13,504,125 | -0.32(-0.96%) |
Mar 17, 2015 | 33.07 | 33.39 | 32.94 | 33.39 | 4,384,760 | +0.18(+0.56%) |
Mar 16, 2015 | 33.38 | 33.48 | 33.11 | 33.20 | 4,958,116 | -0.06(-0.19%) |
Mar 13, 2015 | 33.39 | 33.44 | 32.81 | 33.26 | 5,287,973 | -0.19(-0.55%) |
Mar 12, 2015 | 32.73 | 33.48 | 32.73 | 33.45 | 9,508,947 | +0.85(+2.62%) |
Mar 11, 2015 | 32.35 | 32.61 | 32.27 | 32.60 | 2,718,725 | +0.31(+0.95%) |
Mar 10, 2015 | 32.68 | 32.69 | 32.28 | 32.29 | 4,610,992 | -0.66(-2.00%) |
Mar 09, 2015 | 32.67 | 33.06 | 32.64 | 32.95 | 4,620,907 | +0.28(+0.86%) |
Mar 06, 2015 | 32.61 | 33.16 | 32.52 | 32.67 | 6,792,903 | +0.25(+0.77%) |
Mar 05, 2015 | 32.17 | 32.44 | 31.94 | 32.42 | 2,419,562 | +0.19(+0.57%) |
Mar 04, 2015 | 32.39 | 32.45 | 32.16 | 32.24 | 2,028,381 | -0.22(-0.67%) |
Mar 03, 2015 | 32.53 | 32.65 | 32.36 | 32.45 | 2,720,250 | -0.13(-0.40%) |
Mar 02, 2015 | 32.42 | 32.69 | 32.23 | 32.58 | 3,621,647 | +0.23(+0.72%) |
Feb 27, 2015 | 32.41 | 32.56 | 32.31 | 32.35 | 3,111,929 | -0.17(-0.52%) |
Feb 26, 2015 | 32.24 | 32.53 | 32.24 | 32.52 | 3,154,848 | +0.16(+0.50%) |
Feb 25, 2015 | 32.41 | 32.48 | 32.28 | 32.36 | 2,025,230 | -0.06(-0.20%) |
Feb 24, 2015 | 32.30 | 32.69 | 32.20 | 32.42 | 3,581,756 | +0.18(+0.55%) |
Feb 23, 2015 | 32.14 | 32.24 | 31.99 | 32.24 | 1,768,162 | -0.09(-0.27%) |
Feb 20, 2015 | 32.05 | 32.35 | 31.57 | 32.33 | 5,764,197 | +0.27(+0.85%) |
Feb 19, 2015 | 31.93 | 32.21 | 31.70 | 32.06 | 5,125,695 | -0.06(-0.18%) |
Feb 18, 2015 | 32.52 | 32.71 | 32.01 | 32.11 | 4,542,076 | -0.62(-1.90%) |
Feb 17, 2015 | 32.48 | 32.74 | 32.26 | 32.74 | 7,127,654 | +0.29(+0.88%) |
Feb 13, 2015 | 32.36 | 32.45 | 32.45 | 32.45 | 3,153,122 | +0.11(+0.35%) |
Feb 12, 2015 | 31.98 | 32.36 | 31.79 | 32.34 | 4,044,503 | +0.62(+1.95%) |
Feb 11, 2015 | 31.90 | 31.90 | 31.51 | 31.72 | 4,382,057 | -0.17(-0.53%) |
Feb 10, 2015 | 32.14 | 32.14 | 31.52 | 31.89 | 3,332,205 | +0.13(+0.41%) |
Feb 09, 2015 | 32.02 | 32.08 | 31.70 | 31.76 | 4,515,215 | -0.42(-1.30%) |
Feb 06, 2015 | 32.01 | 32.45 | 31.91 | 32.18 | 8,357,169 | +0.50(+1.57%) |
Feb 05, 2015 | 31.08 | 31.73 | 31.08 | 31.68 | 6,448,277 | +0.74(+2.39%) |
Feb 04, 2015 | 30.93 | 31.28 | 30.91 | 30.94 | 5,677,886 | -0.20(-0.65%) |
Feb 03, 2015 | 30.68 | 31.29 | 30.63 | 31.14 | 5,949,245 | +0.65(+2.14%) |
Feb 02, 2015 | 29.85 | 30.53 | 29.62 | 30.49 | 5,866,280 | +0.84(+2.85%) |
Jan 30, 2015 | 29.65 | 30.10 | 29.59 | 29.64 | 5,238,345 | -0.35(-1.15%) |
Jan 29, 2015 | 29.69 | 30.01 | 29.44 | 29.99 | 8,839,777 | +0.40(+1.36%) |
Jan 28, 2015 | 30.56 | 30.63 | 29.56 | 29.59 | 7,043,139 | -0.84(-2.75%) |
Jan 27, 2015 | 30.39 | 30.70 | 30.24 | 30.43 | 3,503,020 | -0.35(-1.15%) |
Jan 26, 2015 | 30.41 | 30.84 | 30.16 | 30.78 | 3,139,788 | +0.28(+0.92%) |
Jan 23, 2015 | 30.71 | 30.95 | 30.37 | 30.50 | 5,031,696 | -0.31(-1.02%) |
Jan 22, 2015 | 29.85 | 30.90 | 29.77 | 30.81 | 7,618,161 | +1.33(+4.50%) |
Jan 21, 2015 | 29.64 | 29.86 | 29.41 | 29.48 | 8,072,091 | -0.13(-0.43%) |
Jan 20, 2015 | 29.81 | 30.06 | 29.43 | 29.61 | 6,647,464 | -0.26(-0.86%) |
Jan 16, 2015 | 29.42 | 29.92 | 29.24 | 29.87 | 6,034,124 | +0.47(+1.61%) |
Jan 15, 2015 | 29.79 | 29.81 | 29.26 | 29.40 | 9,059,689 | -0.35(-1.19%) |
Jan 14, 2015 | 29.70 | 29.90 | 29.28 | 29.75 | 7,956,070 | -0.42(-1.39%) |
Jan 13, 2015 | 30.34 | 30.88 | 29.93 | 30.17 | 10,064,310 | -0.14(-0.45%) |
Jan 12, 2015 | 30.54 | 30.69 | 30.20 | 30.30 | 6,375,134 | -0.32(-1.05%) |
Jan 09, 2015 | 31.62 | 31.65 | 30.63 | 30.63 | 3,814,014 | -0.92(-2.91%) |
Jan 08, 2015 | 31.13 | 31.57 | 31.13 | 31.54 | 3,320,262 | +0.67(+2.16%) |
Jan 07, 2015 | 30.88 | 31.16 | 30.68 | 30.88 | 5,405,787 | +0.17(+0.55%) |
Jan 06, 2015 | 31.45 | 31.66 | 30.63 | 30.71 | 7,298,871 | -0.75(-2.38%) |
Jan 05, 2015 | 32.21 | 32.26 | 31.45 | 31.45 | 5,053,683 | -0.90(-2.78%) |
Jan 02, 2015 | 33.02 | 33.03 | 32.03 | 32.36 | 4,133,338 | -0.39(-1.18%) |
Dec 31, 2014 | 33.24 | 32.74 | 32.74 | 32.74 | 3,083,263 | -0.35(-1.07%) |
Dec 30, 2014 | 33.07 | 33.25 | 32.86 | 33.10 | 2,460,112 | -0.03(-0.10%) |
Dec 29, 2014 | 32.92 | 33.33 | 32.77 | 33.13 | 4,350,511 | +0.32(+0.98%) |
Dec 26, 2014 | 32.83 | 32.95 | 32.69 | 32.81 | 943,064 | +0.10(+0.30%) |
Dec 24, 2014 | 32.72 | 32.71 | 32.71 | 32.71 | 894,250 | -0.06(-0.20%) |
Dec 23, 2014 | 32.58 | 32.92 | 32.41 | 32.77 | 2,093,919 | +0.29(+0.89%) |
Dec 22, 2014 | 32.36 | 32.48 | 32.19 | 32.48 | 2,969,087 | +0.19(+0.57%) |
Dec 19, 2014 | 32.50 | 32.50 | 32.15 | 32.30 | 3,610,748 | -0.16(-0.50%) |
Dec 18, 2014 | 32.07 | 32.46 | 32.07 | 32.46 | 4,807,172 | +0.58(+1.83%) |
Dec 17, 2014 | 31.16 | 31.88 | 31.00 | 31.88 | 8,918,659 | +0.78(+2.52%) |
Dec 16, 2014 | 30.89 | 31.52 | 30.76 | 31.09 | 7,904,322 | +0.06(+0.21%) |
Dec 15, 2014 | 31.52 | 31.62 | 30.92 | 31.03 | 8,133,291 | -0.27(-0.87%) |
Dec 12, 2014 | 31.50 | 31.68 | 31.23 | 31.30 | 6,516,166 | -0.43(-1.36%) |
Dec 11, 2014 | 31.65 | 32.04 | 31.65 | 31.73 | 3,480,701 | +0.14(+0.46%) |
Dec 10, 2014 | 32.62 | 32.68 | 31.59 | 31.59 | 6,829,684 | -1.09(-3.33%) |
Dec 09, 2014 | 32.03 | 32.69 | 31.87 | 32.68 | 4,986,346 | +0.32(+0.99%) |
Dec 08, 2014 | 32.40 | 32.77 | 32.18 | 32.36 | 6,534,071 | -0.12(-0.37%) |
Dec 05, 2014 | 32.10 | 32.60 | 32.07 | 32.48 | 7,221,098 | +0.63(+1.99%) |
Dec 04, 2014 | 31.82 | 31.88 | 31.64 | 31.84 | 1,519,029 | -0.06(-0.20%) |
Dec 03, 2014 | 31.40 | 31.94 | 31.36 | 31.91 | 5,739,795 | +0.44(+1.40%) |
Dec 02, 2014 | 31.15 | 31.72 | 31.15 | 31.47 | 3,145,289 | +0.38(+1.24%) |
Dec 01, 2014 | 31.61 | 31.79 | 30.96 | 31.08 | 8,213,325 | -0.66(-2.07%) |
Nov 28, 2014 | 32.41 | 32.50 | 31.68 | 31.74 | 3,089,495 | -0.63(-1.95%) |
Nov 26, 2014 | 32.30 | 32.37 | 32.37 | 32.37 | 1,979,973 | +0.02(+0.07%) |
Nov 25, 2014 | 32.26 | 32.38 | 31.95 | 32.35 | 2,351,424 | +0.09(+0.27%) |
Nov 24, 2014 | 31.96 | 32.28 | 31.88 | 32.26 | 3,468,730 | +0.42(+1.31%) |
Nov 21, 2014 | 32.56 | 32.60 | 31.77 | 31.84 | 3,676,963 | -0.30(-0.95%) |
Nov 20, 2014 | 31.74 | 32.15 | 31.71 | 32.15 | 2,062,815 | +0.26(+0.80%) |
Nov 19, 2014 | 32.26 | 32.26 | 31.64 | 31.89 | 3,350,124 | -0.32(-0.99%) |
Nov 18, 2014 | 32.18 | 32.39 | 32.16 | 32.21 | 1,052,978 | +0.03(+0.10%) |
Nov 17, 2014 | 32.34 | 32.42 | 32.12 | 32.18 | 2,014,142 | -0.26(-0.79%) |
Nov 14, 2014 | 32.45 | 32.68 | 32.33 | 32.44 | 2,708,198 | -0.10(-0.32%) |
Nov 13, 2014 | 32.82 | 32.91 | 32.51 | 32.54 | 2,765,926 | -0.38(-1.14%) |
Nov 12, 2014 | 32.38 | 32.96 | 32.38 | 32.92 | 3,276,217 | +0.49(+1.51%) |
Nov 11, 2014 | 32.54 | 32.55 | 32.36 | 32.43 | 1,123,767 | -0.09(-0.27%) |
Nov 10, 2014 | 32.32 | 32.60 | 32.29 | 32.52 | 2,185,250 | +0.17(+0.52%) |
Nov 07, 2014 | 32.28 | 32.38 | 32.11 | 32.35 | 3,355,283 | +0.03(+0.10%) |
Nov 06, 2014 | 32.17 | 32.33 | 31.99 | 32.32 | 3,001,829 | +0.22(+0.70%) |
Nov 05, 2014 | 32.10 | 32.19 | 31.87 | 32.09 | 2,614,732 | +0.22(+0.70%) |
Nov 04, 2014 | 31.78 | 31.96 | 31.56 | 31.87 | 5,701,470 | -0.14(-0.43%) |
Nov 03, 2014 | 32.08 | 32.32 | 31.85 | 32.00 | 3,273,673 | -0.08(-0.25%) |
Oct 31, 2014 | 31.92 | 32.16 | 31.76 | 32.08 | 6,891,585 | +0.57(+1.80%) |
Oct 30, 2014 | 31.33 | 32.02 | 31.22 | 31.52 | 3,043,900 | +0.01(+0.03%) |
Oct 29, 2014 | 31.16 | 31.60 | 30.89 | 31.51 | 7,433,444 | +0.34(+1.08%) |
Oct 28, 2014 | 30.46 | 31.18 | 30.43 | 31.17 | 3,200,401 | +0.82(+2.72%) |
Oct 27, 2014 | 29.92 | 30.36 | 30.16 | 30.35 | 1,236,189 | +0.19(+0.64%) |
Oct 24, 2014 | 30.11 | 30.32 | 30.00 | 30.16 | 1,823,505 | -0.01(-0.03%) |
Oct 23, 2014 | 30.24 | 30.51 | 30.12 | 30.16 | 4,180,931 | +0.23(+0.78%) |
Oct 22, 2014 | 30.32 | 30.46 | 29.92 | 29.93 | 4,547,273 | -0.24(-0.80%) |
Oct 21, 2014 | 29.81 | 30.26 | 29.64 | 30.17 | 5,125,548 | +0.74(+2.50%) |
Oct 20, 2014 | 29.35 | 29.58 | 29.28 | 29.43 | 2,392,464 | +0.06(+0.19%) |
Oct 17, 2014 | 29.73 | 29.73 | 29.19 | 29.38 | 5,196,828 | +0.04(+0.14%) |
Oct 16, 2014 | 28.18 | 29.43 | 28.18 | 29.34 | 7,292,811 | +0.48(+1.66%) |
Oct 15, 2014 | 29.66 | 29.26 | 28.28 | 28.86 | 18,830,732 | -0.80(-2.70%) |
Oct 14, 2014 | 29.51 | 30.03 | 29.45 | 29.66 | 7,237,245 | +0.25(+0.84%) |
Oct 13, 2014 | 29.31 | 29.79 | 29.21 | 29.41 | 6,165,650 | +0.11(+0.38%) |
Oct 10, 2014 | 29.33 | 29.80 | 29.29 | 29.30 | 7,149,697 | -0.18(-0.62%) |
Oct 09, 2014 | 30.20 | 30.20 | 29.47 | 29.48 | 5,407,120 | -0.74(-2.44%) |
Oct 08, 2014 | 29.63 | 30.27 | 29.60 | 30.22 | 7,152,307 | +0.56(+1.89%) |
Oct 07, 2014 | 30.02 | 30.19 | 29.65 | 29.66 | 6,866,940 | -0.50(-1.67%) |
Oct 06, 2014 | 30.56 | 30.58 | 30.13 | 30.16 | 3,227,744 | -0.26(-0.87%) |
Oct 03, 2014 | 30.48 | 30.68 | 30.40 | 30.43 | 3,879,388 | +0.22(+0.72%) |
Oct 02, 2014 | 29.95 | 30.36 | 29.77 | 30.21 | 4,977,901 | +0.26(+0.88%) |
Oct 01, 2014 | 30.19 | 30.44 | 29.88 | 29.95 | 7,181,282 | -0.36(-1.19%) |
Sep 30, 2014 | 30.48 | 30.58 | 30.28 | 30.31 | 2,532,851 | -0.18(-0.60%) |
Sep 29, 2014 | 30.36 | 30.60 | 30.25 | 30.49 | 3,536,752 | -0.10(-0.34%) |
Sep 26, 2014 | 30.55 | 30.66 | 30.40 | 30.60 | 2,927,674 | +0.10(+0.34%) |
Sep 25, 2014 | 30.85 | 30.87 | 30.40 | 30.49 | 4,908,675 | -0.46(-1.50%) |
Sep 24, 2014 | 30.88 | 31.00 | 30.71 | 30.96 | 4,642,679 | +0.07(+0.23%) |
Sep 23, 2014 | 31.22 | 31.36 | 30.88 | 30.88 | 5,646,172 | -0.41(-1.30%) |
Sep 22, 2014 | 31.60 | 31.76 | 31.27 | 31.29 | 4,444,059 | -0.46(-1.46%) |
Sep 19, 2014 | 32.16 | 32.36 | 31.72 | 31.76 | 7,108,693 | -0.30(-0.93%) |
Sep 18, 2014 | 31.62 | 32.23 | 31.62 | 32.06 | 7,733,040 | +0.56(+1.77%) |
Sep 17, 2014 | 31.40 | 31.81 | 31.26 | 31.50 | 5,206,318 | +0.11(+0.36%) |
Sep 16, 2014 | 31.51 | 31.74 | 31.27 | 31.39 | 4,511,023 | -0.19(-0.61%) |
Sep 15, 2014 | 31.82 | 31.82 | 31.52 | 31.58 | 3,682,253 | -0.31(-0.97%) |
Sep 12, 2014 | 31.85 | 32.07 | 31.64 | 31.89 | 10,258,156 | +0.14(+0.43%) |
Sep 11, 2014 | 31.35 | 31.80 | 31.31 | 31.75 | 3,740,997 | +0.26(+0.81%) |
Sep 10, 2014 | 31.12 | 31.58 | 31.08 | 31.50 | 3,176,611 | +0.41(+1.31%) |
Sep 09, 2014 | 31.32 | 31.38 | 31.00 | 31.09 | 2,687,977 | -0.32(-1.02%) |
Sep 08, 2014 | 31.20 | 31.42 | 31.15 | 31.41 | 3,225,799 | +0.14(+0.46%) |
Sep 05, 2014 | 31.13 | 31.29 | 30.94 | 31.27 | 3,116,383 | +0.03(+0.10%) |
Sep 04, 2014 | 31.46 | 31.64 | 31.18 | 31.23 | 4,750,136 | -0.05(-0.15%) |
Sep 03, 2014 | 31.59 | 31.62 | 31.23 | 31.28 | 4,210,486 | -0.09(-0.28%) |
Sep 02, 2014 | 31.25 | 31.51 | 31.15 | 31.37 | 2,251,462 | +0.32(+1.03%) |
Aug 29, 2014 | 30.96 | 31.05 | 31.05 | 31.05 | 1,332,525 | +0.17(+0.54%) |
Aug 28, 2014 | 31.05 | 31.07 | 30.78 | 30.88 | 3,030,841 | -0.25(-0.79%) |
Aug 27, 2014 | 31.35 | 31.42 | 31.11 | 31.13 | 1,491,881 | -0.20(-0.64%) |
Aug 26, 2014 | 31.11 | 31.38 | 31.01 | 31.33 | 3,428,973 | +0.22(+0.72%) |
Aug 25, 2014 | 31.24 | 31.30 | 31.01 | 31.11 | 3,099,968 | +0.04(+0.13%) |
Aug 22, 2014 | 30.99 | 31.21 | 30.86 | 31.07 | 3,018,604 | +0.07(+0.23%) |
Aug 21, 2014 | 30.67 | 31.11 | 30.41 | 31.00 | 3,038,768 | +0.37(+1.22%) |
Aug 20, 2014 | 30.68 | 30.71 | 30.45 | 30.62 | 2,729,806 | -0.06(-0.18%) |
Aug 19, 2014 | 30.73 | 30.80 | 30.60 | 30.68 | 1,611,097 | +0.02(+0.08%) |
Aug 18, 2014 | 30.37 | 30.71 | 30.37 | 30.65 | 1,446,599 | +0.51(+1.69%) |
Aug 15, 2014 | 30.47 | 30.56 | 29.94 | 30.14 | 5,065,581 | -0.17(-0.55%) |
Aug 14, 2014 | 30.40 | 30.56 | 30.31 | 30.31 | 3,635,165 | -0.07(-0.24%) |
Aug 13, 2014 | 30.22 | 30.49 | 30.22 | 30.38 | 1,779,125 | +0.23(+0.77%) |
Aug 12, 2014 | 30.17 | 30.37 | 30.00 | 30.15 | 2,113,059 | -0.10(-0.34%) |
Aug 11, 2014 | 30.37 | 30.47 | 30.11 | 30.25 | 2,638,749 | +0.10(+0.32%) |
Aug 08, 2014 | 30.10 | 30.17 | 29.94 | 30.16 | 3,127,506 | +0.18(+0.58%) |
Aug 07, 2014 | 30.37 | 30.41 | 29.87 | 29.98 | 3,414,312 | -0.27(-0.90%) |
Aug 06, 2014 | 29.83 | 30.39 | 29.83 | 30.25 | 4,779,235 | +0.17(+0.56%) |
Aug 05, 2014 | 29.99 | 30.33 | 29.94 | 30.09 | 4,525,330 | -0.04(-0.13%) |
Aug 04, 2014 | 30.25 | 30.39 | 29.84 | 30.13 | 4,256,348 | -0.06(-0.18%) |