Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.22 | 29.32 | 29.01 | 29.26 | 23,249,390 | -0.04(-0.13%) |
Aug 28, 2015 | 29.29 | 29.36 | 29.03 | 29.30 | 20,101,504 | -0.08(-0.26%) |
Aug 27, 2015 | 29.11 | 29.44 | 28.72 | 29.38 | 33,787,512 | +0.66(+2.28%) |
Aug 26, 2015 | 28.22 | 28.82 | 27.98 | 28.72 | 48,515,104 | +1.06(+3.82%) |
Aug 25, 2015 | 29.10 | 29.10 | 27.66 | 27.66 | 43,790,272 | -0.79(-2.77%) |
Aug 24, 2015 | 28.21 | 29.17 | 24.20 | 28.45 | 56,755,652 | -0.86(-2.95%) |
Aug 21, 2015 | 29.54 | 29.80 | 29.32 | 29.32 | 33,500,760 | -0.50(-1.66%) |
Aug 20, 2015 | 29.92 | 30.14 | 29.81 | 29.81 | 21,676,816 | -0.36(-1.18%) |
Aug 19, 2015 | 30.14 | 30.34 | 29.94 | 30.17 | 19,777,784 | -0.01(-0.04%) |
Aug 18, 2015 | 30.25 | 30.33 | 30.10 | 30.18 | 13,493,531 | -0.04(-0.13%) |
Aug 17, 2015 | 30.07 | 30.28 | 30.02 | 30.22 | 12,240,164 | +0.02(+0.06%) |
Aug 14, 2015 | 30.28 | 30.29 | 30.16 | 30.20 | 13,789,223 | -0.11(-0.36%) |
Aug 13, 2015 | 30.38 | 30.49 | 30.20 | 30.31 | 17,561,428 | -0.12(-0.40%) |
Aug 12, 2015 | 30.08 | 30.45 | 29.95 | 30.43 | 25,330,114 | +0.16(+0.52%) |
Aug 11, 2015 | 30.23 | 30.66 | 30.19 | 30.27 | 29,103,004 | +0.24(+0.78%) |
Aug 10, 2015 | 29.59 | 30.11 | 29.59 | 30.04 | 21,273,818 | +0.55(+1.88%) |
Aug 07, 2015 | 29.62 | 29.73 | 29.36 | 29.48 | 16,570,128 | -0.17(-0.58%) |
Aug 06, 2015 | 29.63 | 29.70 | 29.44 | 29.66 | 15,593,889 | -0.01(-0.02%) |
Aug 05, 2015 | 29.83 | 29.99 | 29.64 | 29.66 | 18,784,120 | -0.02(-0.06%) |
Aug 04, 2015 | 29.90 | 29.94 | 29.61 | 29.68 | 14,732,089 | -0.19(-0.64%) |
Aug 03, 2015 | 30.00 | 30.02 | 29.64 | 29.87 | 16,227,740 | +0.11(+0.38%) |
Jul 31, 2015 | 29.80 | 30.00 | 29.71 | 29.76 | 19,754,006 | +0.08(+0.26%) |
Jul 30, 2015 | 29.67 | 29.76 | 29.51 | 29.68 | 15,083,096 | +0.07(+0.24%) |
Jul 29, 2015 | 29.25 | 29.83 | 29.24 | 29.61 | 25,108,832 | +0.43(+1.46%) |
Jul 28, 2015 | 29.25 | 29.28 | 29.04 | 29.18 | 25,392,654 | +0.04(+0.13%) |
Jul 27, 2015 | 29.22 | 29.41 | 29.07 | 29.15 | 24,761,780 | -0.13(-0.46%) |
Jul 24, 2015 | 29.53 | 29.56 | 29.23 | 29.28 | 30,707,146 | -0.20(-0.67%) |
Jul 23, 2015 | 29.55 | 29.65 | 29.36 | 29.48 | 21,538,820 | -0.06(-0.22%) |
Jul 22, 2015 | 29.76 | 29.79 | 29.32 | 29.54 | 33,060,678 | -0.33(-1.11%) |
Jul 21, 2015 | 29.88 | 30.11 | 29.63 | 29.87 | 50,256,144 | -0.72(-2.35%) |
Jul 20, 2015 | 30.29 | 30.69 | 30.16 | 30.59 | 27,116,084 | +0.32(+1.07%) |
Jul 17, 2015 | 30.39 | 30.49 | 30.21 | 30.27 | 15,976,408 | -0.15(-0.50%) |
Jul 16, 2015 | 30.20 | 30.44 | 30.18 | 30.42 | 17,314,122 | +0.32(+1.06%) |
Jul 15, 2015 | 30.20 | 30.21 | 29.92 | 30.10 | 15,132,836 | -0.05(-0.17%) |
Jul 14, 2015 | 30.01 | 30.17 | 29.92 | 30.15 | 15,682,336 | +0.13(+0.44%) |
Jul 13, 2015 | 30.13 | 30.16 | 29.86 | 30.02 | 16,014,138 | +0.13(+0.43%) |
Jul 10, 2015 | 29.79 | 30.10 | 29.71 | 29.89 | 23,157,018 | +0.47(+1.60%) |
Jul 09, 2015 | 29.90 | 29.99 | 29.40 | 29.42 | 25,637,260 | -0.20(-0.69%) |
Jul 08, 2015 | 29.62 | 29.78 | 29.45 | 29.62 | 28,082,420 | -0.08(-0.26%) |
Jul 07, 2015 | 29.68 | 29.83 | 29.44 | 29.70 | 28,677,034 | +0.13(+0.45%) |
Jul 06, 2015 | 29.58 | 29.63 | 29.42 | 29.57 | 19,171,110 | -0.10(-0.34%) |
Jul 02, 2015 | 29.69 | 29.67 | 29.67 | 29.67 | 15,706,311 | +0.13(+0.43%) |
Jul 01, 2015 | 29.32 | 29.61 | 29.27 | 29.54 | 19,959,626 | +0.25(+0.84%) |
Jun 30, 2015 | 29.63 | 29.70 | 29.29 | 29.30 | 23,934,136 | -0.10(-0.34%) |
Jun 29, 2015 | 29.72 | 30.00 | 29.39 | 29.40 | 23,914,770 | -0.53(-1.79%) |
Jun 26, 2015 | 29.91 | 30.48 | 29.78 | 29.93 | 29,420,700 | +0.11(+0.38%) |
Jun 25, 2015 | 29.94 | 30.12 | 29.81 | 29.82 | 22,929,302 | +0.09(+0.32%) |
Jun 24, 2015 | 29.92 | 30.04 | 29.72 | 29.72 | 28,226,810 | -0.30(-1.00%) |
Jun 23, 2015 | 30.08 | 30.24 | 29.99 | 30.03 | 22,927,516 | +0.15(+0.50%) |
Jun 22, 2015 | 29.94 | 30.03 | 29.80 | 29.88 | 14,623,641 | +0.04(+0.15%) |
Jun 19, 2015 | 29.95 | 29.99 | 29.78 | 29.83 | 42,735,052 | -0.19(-0.65%) |
Jun 18, 2015 | 29.81 | 30.12 | 29.79 | 30.03 | 23,111,866 | +0.31(+1.06%) |
Jun 17, 2015 | 29.86 | 29.81 | 29.48 | 29.71 | 28,979,012 | -0.09(-0.32%) |
Jun 16, 2015 | 29.54 | 29.85 | 29.50 | 29.81 | 17,280,656 | +0.26(+0.89%) |
Jun 15, 2015 | 29.63 | 29.65 | 29.50 | 29.54 | 17,302,684 | -0.16(-0.53%) |
Jun 12, 2015 | 30.01 | 30.01 | 29.67 | 29.70 | 16,894,260 | -0.32(-1.07%) |
Jun 11, 2015 | 29.93 | 30.10 | 29.87 | 30.02 | 15,956,575 | +0.18(+0.61%) |
Jun 10, 2015 | 29.89 | 29.97 | 29.77 | 29.84 | 20,693,692 | +0.08(+0.27%) |
Jun 09, 2015 | 29.84 | 29.93 | 29.66 | 29.76 | 19,560,680 | -0.06(-0.21%) |
Jun 08, 2015 | 29.70 | 30.03 | 29.57 | 29.82 | 26,407,222 | +0.13(+0.44%) |
Jun 05, 2015 | 30.15 | 30.15 | 29.61 | 29.69 | 37,505,436 | -0.55(-1.81%) |
Jun 04, 2015 | 30.10 | 30.51 | 30.10 | 30.23 | 61,121,508 | -0.62(-2.00%) |
Jun 03, 2015 | 30.89 | 31.08 | 30.72 | 30.85 | 28,156,042 | -0.04(-0.12%) |
Jun 02, 2015 | 30.94 | 30.99 | 30.79 | 30.89 | 17,649,972 | -0.05(-0.16%) |
Jun 01, 2015 | 31.08 | 31.13 | 30.89 | 30.94 | 19,040,252 | -0.14(-0.44%) |
May 29, 2015 | 31.11 | 31.20 | 31.04 | 31.08 | 23,511,348 | -0.06(-0.20%) |
May 28, 2015 | 31.09 | 31.21 | 31.04 | 31.14 | 13,416,057 | -0.02(-0.06%) |
May 27, 2015 | 31.08 | 31.23 | 30.99 | 31.16 | 23,096,144 | +0.09(+0.30%) |
May 26, 2015 | 31.16 | 31.27 | 30.96 | 31.06 | 27,777,770 | -0.12(-0.38%) |
May 22, 2015 | 31.28 | 31.18 | 31.18 | 31.18 | 19,607,274 | -0.18(-0.58%) |
May 21, 2015 | 31.23 | 31.49 | 31.23 | 31.37 | 24,926,136 | +0.13(+0.42%) |
May 20, 2015 | 31.16 | 31.40 | 31.15 | 31.23 | 21,610,172 | +0.09(+0.28%) |
May 19, 2015 | 31.13 | 31.16 | 31.00 | 31.15 | 24,931,264 | -0.03(-0.10%) |
May 18, 2015 | 31.29 | 31.30 | 31.15 | 31.18 | 23,928,958 | -0.12(-0.38%) |
May 15, 2015 | 31.43 | 31.48 | 31.21 | 31.30 | 22,405,606 | -0.11(-0.36%) |
May 14, 2015 | 31.37 | 31.52 | 31.32 | 31.41 | 19,241,482 | +0.15(+0.48%) |
May 13, 2015 | 31.20 | 31.42 | 31.11 | 31.26 | 25,773,490 | +0.07(+0.22%) |
May 12, 2015 | 31.05 | 31.31 | 30.78 | 31.19 | 32,532,758 | -0.11(-0.36%) |
May 11, 2015 | 31.52 | 31.60 | 31.30 | 31.30 | 15,750,957 | -0.21(-0.68%) |
May 08, 2015 | 31.55 | 31.66 | 31.40 | 31.52 | 21,102,198 | +0.26(+0.82%) |
May 07, 2015 | 31.18 | 31.33 | 31.00 | 31.26 | 17,232,554 | +0.06(+0.18%) |
May 06, 2015 | 31.47 | 31.54 | 31.02 | 31.20 | 24,679,470 | -0.28(-0.90%) |
May 05, 2015 | 31.86 | 31.86 | 31.47 | 31.48 | 20,119,278 | -0.27(-0.85%) |
May 04, 2015 | 31.69 | 31.97 | 31.61 | 31.75 | 20,010,294 | +0.07(+0.22%) |
May 01, 2015 | 31.90 | 31.91 | 31.46 | 31.69 | 22,070,708 | -0.02(-0.06%) |
Apr 30, 2015 | 31.72 | 31.84 | 31.57 | 31.70 | 24,826,320 | -0.02(-0.06%) |
Apr 29, 2015 | 31.71 | 31.81 | 31.52 | 31.72 | 21,768,972 | -0.05(-0.16%) |
Apr 28, 2015 | 31.64 | 31.83 | 31.47 | 31.77 | 25,999,060 | +0.30(+0.94%) |
Apr 27, 2015 | 31.43 | 31.64 | 31.43 | 31.48 | 26,349,412 | +0.03(+0.10%) |
Apr 24, 2015 | 31.39 | 31.59 | 31.32 | 31.45 | 27,338,876 | -0.01(-0.04%) |
Apr 23, 2015 | 31.19 | 31.55 | 31.08 | 31.46 | 35,923,312 | +0.30(+0.97%) |
Apr 22, 2015 | 31.09 | 31.23 | 31.00 | 31.16 | 29,729,690 | +0.25(+0.81%) |
Apr 21, 2015 | 30.78 | 31.05 | 30.46 | 30.91 | 53,247,080 | -0.13(-0.43%) |
Apr 20, 2015 | 30.89 | 31.10 | 30.84 | 31.04 | 27,143,662 | +0.30(+0.98%) |
Apr 17, 2015 | 30.79 | 30.88 | 30.61 | 30.74 | 28,803,962 | -0.23(-0.75%) |
Apr 16, 2015 | 30.96 | 31.16 | 30.86 | 30.97 | 18,652,230 | -0.08(-0.24%) |
Apr 15, 2015 | 30.89 | 31.11 | 30.83 | 31.04 | 17,588,918 | +0.13(+0.43%) |
Apr 14, 2015 | 30.93 | 31.03 | 30.76 | 30.91 | 19,022,040 | +0.09(+0.29%) |
Apr 13, 2015 | 30.97 | 31.12 | 30.82 | 30.82 | 19,466,034 | -0.11(-0.37%) |
Apr 10, 2015 | 30.82 | 30.95 | 30.76 | 30.94 | 14,703,208 | +0.13(+0.43%) |
Apr 09, 2015 | 30.74 | 30.91 | 30.59 | 30.81 | 17,199,046 | -0.08(-0.24%) |
Apr 08, 2015 | 30.64 | 30.98 | 30.60 | 30.88 | 24,657,246 | +0.26(+0.84%) |
Apr 07, 2015 | 30.96 | 30.96 | 30.61 | 30.62 | 18,500,200 | -0.22(-0.73%) |
Apr 06, 2015 | 30.79 | 30.97 | 30.70 | 30.85 | 22,732,592 | +0.10(+0.32%) |
Apr 02, 2015 | 30.39 | 30.75 | 30.75 | 30.75 | 21,469,372 | +0.34(+1.12%) |
Apr 01, 2015 | 30.11 | 30.62 | 30.10 | 30.41 | 21,838,402 | +0.18(+0.60%) |
Mar 31, 2015 | 30.51 | 30.55 | 30.19 | 30.23 | 20,570,396 | -0.30(-1.00%) |
Mar 30, 2015 | 30.29 | 30.64 | 30.28 | 30.53 | 17,951,318 | +0.35(+1.15%) |
Mar 27, 2015 | 30.13 | 30.28 | 30.05 | 30.18 | 18,850,626 | +0.09(+0.29%) |
Mar 26, 2015 | 30.22 | 30.42 | 30.08 | 30.10 | 28,830,328 | -0.19(-0.64%) |
Mar 25, 2015 | 30.69 | 30.70 | 30.28 | 30.29 | 23,997,362 | -0.42(-1.38%) |
Mar 24, 2015 | 30.79 | 31.01 | 30.70 | 30.71 | 18,372,928 | -0.14(-0.46%) |
Mar 23, 2015 | 30.94 | 30.98 | 30.74 | 30.85 | 21,126,868 | +0.05(+0.16%) |
Mar 20, 2015 | 30.67 | 31.02 | 30.57 | 30.80 | 42,282,908 | +0.16(+0.53%) |
Mar 19, 2015 | 30.60 | 30.77 | 30.46 | 30.64 | 21,920,818 | -0.15(-0.48%) |
Mar 18, 2015 | 30.30 | 30.88 | 30.13 | 30.79 | 28,924,348 | +0.37(+1.21%) |
Mar 17, 2015 | 30.46 | 30.64 | 30.37 | 30.42 | 25,226,088 | -0.20(-0.65%) |
Mar 16, 2015 | 30.43 | 30.70 | 30.23 | 30.62 | 25,919,104 | +0.27(+0.88%) |
Mar 13, 2015 | 30.14 | 30.41 | 30.13 | 30.36 | 33,332,044 | +0.07(+0.23%) |
Mar 12, 2015 | 29.80 | 30.31 | 29.71 | 30.29 | 25,429,318 | +0.65(+2.20%) |
Mar 11, 2015 | 29.57 | 29.85 | 29.43 | 29.64 | 23,156,506 | +0.11(+0.36%) |
Mar 10, 2015 | 29.90 | 30.04 | 29.50 | 29.53 | 30,190,056 | -0.45(-1.49%) |
Mar 09, 2015 | 30.00 | 30.22 | 29.95 | 29.98 | 21,106,818 | -0.04(-0.12%) |
Mar 06, 2015 | 30.14 | 30.23 | 29.98 | 30.01 | 25,170,876 | -0.39(-1.29%) |
Mar 05, 2015 | 30.57 | 30.59 | 30.34 | 30.41 | 15,508,307 | -0.09(-0.31%) |
Mar 04, 2015 | 30.80 | 30.80 | 30.41 | 30.50 | 22,238,514 | -0.30(-0.97%) |
Mar 03, 2015 | 30.76 | 30.88 | 30.63 | 30.80 | 18,310,926 | +0.05(+0.16%) |
Mar 02, 2015 | 30.53 | 30.77 | 30.47 | 30.75 | 17,560,132 | +0.01(+0.04%) |
Feb 27, 2015 | 30.59 | 30.87 | 30.49 | 30.74 | 28,270,124 | +0.05(+0.16%) |
Feb 26, 2015 | 30.49 | 30.74 | 30.41 | 30.69 | 21,851,018 | +0.11(+0.35%) |
Feb 25, 2015 | 30.65 | 30.70 | 30.47 | 30.58 | 18,338,832 | -0.01(-0.04%) |
Feb 24, 2015 | 30.25 | 30.71 | 30.03 | 30.59 | 26,235,764 | +0.28(+0.92%) |
Feb 23, 2015 | 30.42 | 30.46 | 30.17 | 30.31 | 19,718,018 | -0.12(-0.41%) |
Feb 20, 2015 | 30.36 | 30.44 | 30.09 | 30.44 | 21,690,300 | +0.04(+0.12%) |
Feb 19, 2015 | 30.29 | 30.54 | 30.29 | 30.40 | 18,666,922 | -0.02(-0.06%) |
Feb 18, 2015 | 30.59 | 30.65 | 30.26 | 30.42 | 21,741,070 | -0.15(-0.49%) |
Feb 17, 2015 | 30.42 | 30.65 | 30.39 | 30.57 | 24,718,372 | -0.08(-0.26%) |
Feb 13, 2015 | 30.72 | 30.65 | 30.65 | 30.65 | 23,521,352 | -0.13(-0.42%) |
Feb 12, 2015 | 30.99 | 31.07 | 30.61 | 30.78 | 32,895,842 | -0.18(-0.58%) |
Feb 11, 2015 | 30.70 | 31.00 | 30.56 | 30.96 | 31,216,950 | +0.19(+0.61%) |
Feb 10, 2015 | 30.61 | 30.80 | 30.46 | 30.77 | 24,294,728 | +0.26(+0.86%) |
Feb 09, 2015 | 30.49 | 30.75 | 30.44 | 30.51 | 33,852,500 | -0.15(-0.49%) |
Feb 06, 2015 | 29.99 | 30.93 | 29.83 | 30.66 | 76,302,376 | +0.91(+3.07%) |
Feb 05, 2015 | 29.87 | 29.91 | 29.55 | 29.75 | 30,158,666 | +0.04(+0.13%) |
Feb 04, 2015 | 29.63 | 30.03 | 29.62 | 29.71 | 32,062,668 | -0.02(-0.06%) |
Feb 03, 2015 | 29.37 | 29.82 | 29.34 | 29.73 | 34,560,252 | +0.53(+1.81%) |
Feb 02, 2015 | 28.72 | 29.31 | 28.44 | 29.20 | 37,263,796 | +0.79(+2.78%) |
Jan 30, 2015 | 28.49 | 28.91 | 28.32 | 28.41 | 36,631,252 | -0.25(-0.87%) |
Jan 29, 2015 | 28.59 | 28.77 | 28.20 | 28.66 | 30,828,834 | +0.04(+0.13%) |
Jan 28, 2015 | 29.11 | 29.23 | 28.61 | 28.62 | 31,492,396 | -0.19(-0.65%) |
Jan 27, 2015 | 29.00 | 29.12 | 28.80 | 28.81 | 27,344,854 | -0.38(-1.30%) |
Jan 26, 2015 | 29.20 | 29.27 | 28.90 | 29.19 | 24,235,826 | -0.12(-0.40%) |
Jan 23, 2015 | 29.74 | 29.79 | 29.20 | 29.31 | 39,124,664 | -0.40(-1.36%) |
Jan 22, 2015 | 29.91 | 30.13 | 29.16 | 29.71 | 61,862,708 | -0.28(-0.93%) |
Jan 21, 2015 | 29.77 | 30.08 | 29.59 | 29.99 | 40,025,756 | +0.04(+0.15%) |
Jan 20, 2015 | 29.92 | 29.99 | 29.65 | 29.95 | 26,379,830 | +0.12(+0.40%) |
Jan 16, 2015 | 29.29 | 29.85 | 29.29 | 29.83 | 29,040,860 | +0.55(+1.89%) |
Jan 15, 2015 | 29.19 | 29.55 | 29.09 | 29.27 | 20,071,390 | +0.08(+0.28%) |
Jan 14, 2015 | 29.14 | 29.42 | 28.95 | 29.19 | 23,729,752 | -0.13(-0.45%) |
Jan 13, 2015 | 29.51 | 29.71 | 29.17 | 29.32 | 21,032,584 | +0.06(+0.21%) |
Jan 12, 2015 | 29.21 | 29.38 | 29.01 | 29.26 | 20,480,222 | +0.20(+0.68%) |
Jan 09, 2015 | 29.36 | 29.41 | 28.98 | 29.06 | 20,976,054 | -0.26(-0.89%) |
Jan 08, 2015 | 28.85 | 29.36 | 28.67 | 29.32 | 28,304,554 | +0.62(+2.14%) |
Jan 07, 2015 | 29.16 | 29.24 | 28.62 | 28.71 | 33,453,046 | -0.19(-0.65%) |
Jan 06, 2015 | 28.74 | 29.10 | 28.54 | 28.90 | 37,356,716 | +0.29(+1.01%) |
Jan 05, 2015 | 28.92 | 28.97 | 28.60 | 28.61 | 30,849,944 | -0.24(-0.83%) |
Jan 02, 2015 | 28.87 | 29.01 | 28.82 | 28.85 | 18,592,916 | +0.11(+0.38%) |
Dec 31, 2014 | 28.92 | 28.74 | 28.74 | 28.74 | 22,838,980 | -0.34(-1.16%) |
Dec 30, 2014 | 29.19 | 29.23 | 28.96 | 29.07 | 16,261,042 | -0.14(-0.46%) |
Dec 29, 2014 | 29.25 | 29.36 | 29.06 | 29.21 | 14,445,493 | -0.19(-0.65%) |
Dec 26, 2014 | 29.42 | 29.45 | 29.32 | 29.40 | 11,458,155 | +0.12(+0.40%) |
Dec 24, 2014 | 29.28 | 29.28 | 29.28 | 29.28 | 12,763,912 | +0.00(+0.00%) |
Dec 23, 2014 | 29.31 | 29.42 | 29.14 | 29.28 | 19,948,844 | +0.10(+0.34%) |
Dec 22, 2014 | 28.93 | 29.18 | 28.80 | 29.18 | 24,901,266 | +0.30(+1.04%) |
Dec 19, 2014 | 28.85 | 29.07 | 28.63 | 28.88 | 50,981,364 | -0.02(-0.06%) |
Dec 18, 2014 | 29.09 | 29.09 | 28.57 | 28.90 | 37,209,856 | +0.37(+1.31%) |
Dec 17, 2014 | 27.89 | 28.68 | 27.83 | 28.53 | 38,564,136 | +0.56(+2.00%) |
Dec 16, 2014 | 27.80 | 28.65 | 27.77 | 27.97 | 36,055,692 | +0.07(+0.24%) |
Dec 15, 2014 | 28.29 | 28.29 | 27.70 | 27.90 | 35,187,396 | -0.10(-0.35%) |
Dec 12, 2014 | 28.26 | 28.31 | 27.84 | 28.00 | 38,694,316 | -0.48(-1.68%) |
Dec 11, 2014 | 28.51 | 28.75 | 28.37 | 28.48 | 29,909,706 | +0.11(+0.39%) |
Dec 10, 2014 | 28.84 | 28.86 | 28.05 | 28.37 | 54,860,860 | -0.45(-1.58%) |
Dec 09, 2014 | 29.18 | 29.22 | 28.38 | 28.82 | 80,934,792 | -1.22(-4.05%) |
Dec 08, 2014 | 29.96 | 30.31 | 29.83 | 30.04 | 23,415,566 | +0.18(+0.60%) |
Dec 05, 2014 | 29.90 | 29.95 | 29.75 | 29.86 | 25,252,698 | -0.10(-0.35%) |
Dec 04, 2014 | 29.93 | 30.04 | 29.74 | 29.96 | 23,823,098 | -0.01(-0.02%) |
Dec 03, 2014 | 30.11 | 30.11 | 29.66 | 29.97 | 36,509,856 | -0.20(-0.65%) |
Dec 02, 2014 | 30.59 | 30.72 | 30.13 | 30.17 | 29,517,360 | -0.57(-1.84%) |
Dec 01, 2014 | 31.13 | 31.23 | 30.71 | 30.73 | 19,439,310 | -0.34(-1.11%) |
Nov 28, 2014 | 30.84 | 31.21 | 30.84 | 31.08 | 15,505,293 | +0.34(+1.10%) |
Nov 26, 2014 | 30.33 | 30.74 | 30.74 | 30.74 | 19,471,128 | +0.43(+1.42%) |
Nov 25, 2014 | 30.31 | 30.42 | 30.04 | 30.31 | 22,524,324 | -0.10(-0.32%) |
Nov 24, 2014 | 30.44 | 30.65 | 30.01 | 30.41 | 28,906,096 | -0.44(-1.41%) |
Nov 21, 2014 | 31.04 | 31.05 | 30.53 | 30.84 | 32,525,316 | +0.01(+0.04%) |
Nov 20, 2014 | 30.97 | 31.03 | 30.69 | 30.83 | 16,043,867 | -0.18(-0.59%) |
Nov 19, 2014 | 31.33 | 31.35 | 30.89 | 31.01 | 25,677,352 | -0.45(-1.43%) |
Nov 18, 2014 | 31.59 | 31.59 | 31.37 | 31.46 | 14,642,631 | -0.11(-0.35%) |
Nov 17, 2014 | 31.58 | 31.62 | 31.41 | 31.57 | 11,211,744 | -0.06(-0.19%) |
Nov 14, 2014 | 31.49 | 31.78 | 31.44 | 31.64 | 20,743,170 | +0.18(+0.59%) |
Nov 13, 2014 | 31.12 | 31.51 | 31.11 | 31.45 | 18,341,970 | +0.23(+0.75%) |
Nov 12, 2014 | 30.93 | 31.34 | 30.90 | 31.22 | 16,097,777 | +0.13(+0.41%) |
Nov 11, 2014 | 31.29 | 31.30 | 30.92 | 31.09 | 14,911,315 | -0.07(-0.22%) |
Nov 10, 2014 | 31.16 | 31.36 | 30.81 | 31.16 | 28,252,956 | -0.09(-0.28%) |
Nov 07, 2014 | 30.92 | 31.25 | 30.79 | 31.24 | 22,805,114 | +0.36(+1.15%) |
Nov 06, 2014 | 30.94 | 30.95 | 30.51 | 30.89 | 21,638,912 | -0.04(-0.12%) |
Nov 05, 2014 | 31.14 | 31.32 | 30.67 | 30.92 | 18,010,874 | +0.01(+0.02%) |
Nov 04, 2014 | 30.97 | 31.28 | 30.79 | 30.92 | 22,858,168 | -0.04(-0.12%) |
Nov 03, 2014 | 31.01 | 31.11 | 30.74 | 30.95 | 18,820,094 | +0.09(+0.28%) |
Oct 31, 2014 | 30.97 | 31.02 | 30.76 | 30.87 | 28,942,018 | +0.21(+0.70%) |
Oct 30, 2014 | 30.49 | 30.89 | 30.41 | 30.65 | 19,500,724 | +0.04(+0.14%) |
Oct 29, 2014 | 30.74 | 30.87 | 30.44 | 30.61 | 19,086,592 | -0.08(-0.26%) |
Oct 28, 2014 | 30.53 | 30.73 | 30.47 | 30.69 | 21,577,142 | +0.33(+1.09%) |
Oct 27, 2014 | 29.96 | 30.43 | 29.96 | 30.36 | 21,309,142 | +0.40(+1.33%) |
Oct 24, 2014 | 29.62 | 30.17 | 29.55 | 29.96 | 22,057,580 | +0.34(+1.14%) |
Oct 23, 2014 | 29.84 | 29.85 | 29.39 | 29.62 | 24,482,766 | -0.06(-0.19%) |
Oct 22, 2014 | 29.91 | 30.00 | 29.65 | 29.68 | 21,673,824 | -0.23(-0.78%) |
Oct 21, 2014 | 29.54 | 30.01 | 29.45 | 29.91 | 36,731,396 | +0.13(+0.43%) |
Oct 20, 2014 | 29.52 | 29.82 | 29.37 | 29.78 | 21,237,972 | +0.25(+0.85%) |
Oct 17, 2014 | 29.36 | 29.60 | 29.25 | 29.53 | 29,443,120 | +0.25(+0.84%) |
Oct 16, 2014 | 29.12 | 29.51 | 28.89 | 29.28 | 31,052,092 | -0.15(-0.52%) |
Oct 15, 2014 | 29.33 | 29.49 | 28.80 | 29.44 | 45,411,860 | -0.18(-0.62%) |
Oct 14, 2014 | 29.78 | 29.90 | 29.55 | 29.62 | 30,160,220 | -0.09(-0.31%) |
Oct 13, 2014 | 30.13 | 30.38 | 29.71 | 29.71 | 31,907,410 | -0.35(-1.16%) |
Oct 10, 2014 | 30.10 | 30.41 | 30.06 | 30.06 | 31,602,070 | +0.01(+0.02%) |
Oct 09, 2014 | 30.58 | 30.64 | 30.00 | 30.06 | 24,270,444 | -0.58(-1.88%) |
Oct 08, 2014 | 30.19 | 30.63 | 30.07 | 30.63 | 25,259,028 | +0.45(+1.51%) |
Oct 07, 2014 | 30.37 | 30.39 | 30.17 | 30.18 | 28,397,466 | -0.24(-0.80%) |
Oct 06, 2014 | 30.34 | 30.53 | 30.33 | 30.42 | 18,164,214 | +0.22(+0.74%) |
Oct 03, 2014 | 30.19 | 30.27 | 30.07 | 30.20 | 19,874,852 | +0.26(+0.85%) |
Oct 02, 2014 | 30.19 | 30.21 | 29.89 | 29.94 | 23,754,466 | -0.09(-0.28%) |
Oct 01, 2014 | 30.21 | 30.34 | 30.01 | 30.03 | 27,681,746 | -0.34(-1.12%) |
Sep 30, 2014 | 30.17 | 30.52 | 30.13 | 30.37 | 21,513,262 | +0.15(+0.48%) |
Sep 29, 2014 | 30.14 | 30.25 | 29.89 | 30.22 | 15,174,660 | -0.01(-0.04%) |
Sep 26, 2014 | 30.11 | 30.32 | 29.95 | 30.23 | 14,874,912 | +0.10(+0.32%) |
Sep 25, 2014 | 30.43 | 30.50 | 30.03 | 30.14 | 22,495,574 | -0.28(-0.92%) |
Sep 24, 2014 | 30.36 | 30.46 | 30.26 | 30.42 | 18,894,034 | +0.10(+0.32%) |
Sep 23, 2014 | 30.43 | 30.46 | 30.24 | 30.32 | 17,472,264 | -0.16(-0.54%) |
Sep 22, 2014 | 30.44 | 30.57 | 30.27 | 30.48 | 24,245,368 | -0.10(-0.34%) |
Sep 19, 2014 | 30.40 | 30.60 | 30.27 | 30.59 | 50,819,992 | +0.40(+1.33%) |
Sep 18, 2014 | 30.06 | 30.20 | 29.99 | 30.19 | 20,514,842 | +0.29(+0.98%) |
Sep 17, 2014 | 29.80 | 30.06 | 29.74 | 29.89 | 26,864,380 | +0.15(+0.51%) |
Sep 16, 2014 | 29.49 | 29.85 | 29.47 | 29.74 | 22,717,708 | +0.24(+0.82%) |
Sep 15, 2014 | 29.46 | 29.48 | 29.34 | 29.50 | 20,495,654 | +0.10(+0.33%) |
Sep 12, 2014 | 29.77 | 29.77 | 29.32 | 29.40 | 25,288,684 | -0.37(-1.24%) |
Sep 11, 2014 | 29.55 | 29.82 | 29.36 | 29.77 | 21,728,470 | +0.16(+0.53%) |
Sep 10, 2014 | 29.78 | 29.81 | 29.38 | 29.61 | 23,655,212 | -0.09(-0.31%) |
Sep 09, 2014 | 30.02 | 30.08 | 29.64 | 29.71 | 24,034,484 | -0.38(-1.27%) |
Sep 08, 2014 | 30.29 | 30.30 | 29.98 | 30.09 | 14,825,090 | -0.25(-0.82%) |
Sep 05, 2014 | 30.21 | 30.39 | 30.11 | 30.34 | 19,634,250 | +0.13(+0.44%) |
Sep 04, 2014 | 30.33 | 30.33 | 30.08 | 30.20 | 15,594,523 | -0.10(-0.32%) |
Sep 03, 2014 | 30.34 | 30.37 | 30.19 | 30.30 | 14,981,502 | +0.07(+0.22%) |