Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.97 | 41.05 | 40.74 | 40.78 | 29,010,446 | -0.52(-1.25%) |
Apr 29, 2015 | 41.37 | 41.49 | 41.06 | 41.30 | 30,090,606 | -0.58(-1.38%) |
Apr 28, 2015 | 41.82 | 41.93 | 41.62 | 41.88 | 17,661,126 | -0.00(-0.00%) |
Apr 27, 2015 | 41.86 | 41.99 | 41.65 | 41.88 | 28,106,040 | +0.63(+1.52%) |
Apr 24, 2015 | 41.30 | 41.36 | 41.17 | 41.25 | 15,899,797 | +0.06(+0.13%) |
Apr 23, 2015 | 41.01 | 41.35 | 40.97 | 41.20 | 17,155,982 | -0.43(-1.03%) |
Apr 22, 2015 | 41.45 | 41.64 | 41.37 | 41.63 | 22,626,982 | +0.71(+1.73%) |
Apr 21, 2015 | 41.11 | 41.17 | 40.83 | 40.92 | 22,920,260 | +0.87(+2.16%) |
Apr 20, 2015 | 39.83 | 40.20 | 39.78 | 40.05 | 25,654,522 | +0.30(+0.76%) |
Apr 17, 2015 | 39.42 | 39.90 | 39.31 | 39.75 | 52,882,812 | -1.75(-4.21%) |
Apr 16, 2015 | 41.20 | 41.76 | 41.09 | 41.50 | 25,611,030 | +0.71(+1.73%) |
Apr 15, 2015 | 40.60 | 40.83 | 40.49 | 40.79 | 17,446,126 | +0.28(+0.69%) |
Apr 14, 2015 | 40.15 | 40.66 | 40.03 | 40.51 | 25,466,806 | -0.28(-0.68%) |
Apr 13, 2015 | 41.18 | 41.32 | 40.73 | 40.79 | 37,664,424 | +0.44(+1.08%) |
Apr 10, 2015 | 39.91 | 40.46 | 39.78 | 40.35 | 42,944,172 | -0.26(-0.65%) |
Apr 09, 2015 | 39.80 | 40.71 | 39.75 | 40.62 | 63,491,300 | +1.51(+3.86%) |
Apr 08, 2015 | 38.97 | 39.27 | 38.69 | 39.11 | 64,165,972 | +2.26(+6.15%) |
Apr 07, 2015 | 36.95 | 37.10 | 36.82 | 36.84 | 22,432,764 | +0.12(+0.32%) |
Apr 06, 2015 | 36.39 | 36.92 | 36.39 | 36.72 | 17,723,352 | +0.44(+1.23%) |
Apr 02, 2015 | 36.10 | 36.28 | 36.28 | 36.28 | 20,760,452 | +0.37(+1.02%) |
Apr 01, 2015 | 35.28 | 35.95 | 35.72 | 35.91 | 27,769,544 | +0.64(+1.80%) |
Mar 31, 2015 | 35.06 | 35.58 | 35.01 | 35.28 | 23,620,406 | -0.27(-0.76%) |
Mar 30, 2015 | 35.05 | 35.69 | 35.05 | 35.55 | 38,394,432 | +1.30(+3.80%) |
Mar 27, 2015 | 34.24 | 34.38 | 34.17 | 34.24 | 23,732,560 | +0.50(+1.48%) |
Mar 26, 2015 | 33.77 | 33.83 | 33.62 | 33.74 | 17,575,324 | -0.03(-0.09%) |
Mar 25, 2015 | 34.05 | 34.14 | 33.74 | 33.78 | 25,996,218 | -0.39(-1.14%) |
Mar 24, 2015 | 34.06 | 34.21 | 34.04 | 34.17 | 11,872,803 | -0.16(-0.46%) |
Mar 23, 2015 | 34.36 | 34.46 | 34.24 | 34.32 | 14,888,214 | -0.11(-0.32%) |
Mar 20, 2015 | 34.36 | 34.59 | 34.30 | 34.44 | 22,489,908 | +0.15(+0.44%) |
Mar 19, 2015 | 34.35 | 34.41 | 34.10 | 34.28 | 18,778,460 | -0.01(-0.02%) |
Mar 18, 2015 | 33.84 | 34.48 | 33.63 | 34.29 | 30,403,920 | +0.59(+1.74%) |
Mar 17, 2015 | 33.34 | 33.78 | 33.31 | 33.70 | 18,136,836 | +0.14(+0.43%) |
Mar 16, 2015 | 33.51 | 33.60 | 33.43 | 33.56 | 21,202,150 | +0.60(+1.81%) |
Mar 13, 2015 | 33.00 | 33.04 | 32.79 | 32.97 | 13,270,829 | +0.17(+0.51%) |
Mar 12, 2015 | 32.99 | 33.02 | 32.73 | 32.80 | 29,756,312 | +0.33(+1.00%) |
Mar 11, 2015 | 32.46 | 32.56 | 32.35 | 32.47 | 20,212,508 | +0.08(+0.25%) |
Mar 10, 2015 | 32.53 | 32.53 | 32.29 | 32.39 | 38,185,128 | -0.77(-2.32%) |
Mar 09, 2015 | 33.12 | 33.31 | 33.09 | 33.16 | 18,272,108 | +0.38(+1.16%) |
Mar 06, 2015 | 33.00 | 33.03 | 32.66 | 32.78 | 26,474,420 | -0.35(-1.06%) |
Mar 05, 2015 | 33.22 | 33.29 | 33.04 | 33.13 | 18,498,030 | -0.25(-0.76%) |
Mar 04, 2015 | 33.43 | 33.93 | 33.18 | 33.39 | 21,143,298 | -0.54(-1.59%) |
Mar 03, 2015 | 34.01 | 34.03 | 33.82 | 33.93 | 19,954,780 | -0.91(-2.62%) |
Mar 02, 2015 | 34.65 | 34.88 | 34.59 | 34.84 | 14,887,164 | +0.07(+0.21%) |
Feb 27, 2015 | 34.81 | 34.93 | 34.74 | 34.77 | 12,900,889 | -0.01(-0.02%) |
Feb 26, 2015 | 34.76 | 34.82 | 34.69 | 34.78 | 14,665,128 | +0.42(+1.23%) |
Feb 25, 2015 | 34.40 | 34.48 | 34.32 | 34.36 | 13,163,498 | -0.21(-0.60%) |
Feb 24, 2015 | 34.34 | 34.71 | 34.28 | 34.56 | 18,138,454 | +0.42(+1.23%) |
Feb 23, 2015 | 34.32 | 34.36 | 34.07 | 34.14 | 16,393,069 | -0.29(-0.83%) |
Feb 20, 2015 | 34.18 | 34.45 | 34.08 | 34.43 | 18,297,882 | +0.21(+0.63%) |
Feb 19, 2015 | 34.13 | 34.35 | 34.08 | 34.21 | 6,703,802 | -0.03(-0.09%) |
Feb 18, 2015 | 34.25 | 34.36 | 34.10 | 34.24 | 8,772,179 | -0.03(-0.09%) |
Feb 17, 2015 | 34.32 | 34.39 | 34.14 | 34.28 | 12,469,703 | +0.13(+0.37%) |
Feb 13, 2015 | 34.09 | 34.15 | 34.15 | 34.15 | 15,089,117 | +0.21(+0.63%) |
Feb 12, 2015 | 33.81 | 34.01 | 33.75 | 33.93 | 14,330,746 | +0.48(+1.42%) |
Feb 11, 2015 | 33.31 | 33.51 | 33.21 | 33.46 | 15,401,143 | -0.02(-0.05%) |
Feb 10, 2015 | 33.56 | 33.61 | 33.37 | 33.47 | 11,293,168 | +0.15(+0.45%) |
Feb 09, 2015 | 33.35 | 33.52 | 33.27 | 33.32 | 11,452,705 | -0.08(-0.24%) |
Feb 06, 2015 | 33.52 | 33.66 | 33.37 | 33.40 | 17,223,514 | -0.77(-2.26%) |
Feb 05, 2015 | 33.98 | 34.24 | 33.90 | 34.17 | 12,972,754 | -0.11(-0.32%) |
Feb 04, 2015 | 34.61 | 34.78 | 34.26 | 34.28 | 30,621,716 | +0.29(+0.84%) |
Feb 03, 2015 | 33.66 | 34.08 | 33.66 | 34.00 | 28,861,344 | +0.68(+2.03%) |
Feb 02, 2015 | 33.14 | 33.41 | 33.05 | 33.32 | 24,227,994 | +0.56(+1.70%) |
Jan 30, 2015 | 33.24 | 33.34 | 32.73 | 32.77 | 36,736,880 | -0.91(-2.71%) |
Jan 29, 2015 | 33.66 | 33.74 | 33.26 | 33.68 | 15,085,683 | +0.22(+0.66%) |
Jan 28, 2015 | 33.85 | 33.86 | 33.42 | 33.46 | 20,836,578 | -0.62(-1.82%) |
Jan 27, 2015 | 33.87 | 34.17 | 33.82 | 34.08 | 20,593,864 | -0.67(-1.92%) |
Jan 26, 2015 | 34.64 | 34.84 | 34.58 | 34.75 | 12,249,007 | -0.02(-0.05%) |
Jan 23, 2015 | 34.71 | 34.87 | 34.71 | 34.76 | 14,217,294 | -0.09(-0.25%) |
Jan 22, 2015 | 34.40 | 34.86 | 34.24 | 34.85 | 25,833,328 | +0.61(+1.79%) |
Jan 21, 2015 | 33.81 | 34.29 | 33.78 | 34.24 | 24,784,862 | +1.06(+3.18%) |
Jan 20, 2015 | 33.17 | 33.23 | 33.05 | 33.18 | 23,414,292 | -0.37(-1.09%) |
Jan 16, 2015 | 33.20 | 33.57 | 33.16 | 33.55 | 28,916,904 | -0.20(-0.59%) |
Jan 15, 2015 | 34.10 | 34.18 | 33.71 | 33.74 | 19,034,784 | +0.33(+1.00%) |
Jan 14, 2015 | 33.43 | 33.61 | 33.20 | 33.41 | 21,943,050 | -0.36(-1.06%) |
Jan 13, 2015 | 33.90 | 34.05 | 33.35 | 33.77 | 27,229,992 | +0.48(+1.43%) |
Jan 12, 2015 | 33.63 | 33.66 | 33.25 | 33.29 | 14,764,955 | -0.30(-0.90%) |
Jan 09, 2015 | 33.84 | 33.87 | 33.50 | 33.59 | 22,611,936 | -0.13(-0.38%) |
Jan 08, 2015 | 33.66 | 33.86 | 33.62 | 33.72 | 17,955,296 | +0.27(+0.81%) |
Jan 07, 2015 | 33.34 | 33.49 | 33.16 | 33.45 | 27,348,062 | +0.86(+2.63%) |
Jan 06, 2015 | 32.97 | 33.06 | 32.43 | 32.59 | 29,766,412 | -0.41(-1.23%) |
Jan 05, 2015 | 33.35 | 33.36 | 32.91 | 33.00 | 25,111,446 | -0.12(-0.36%) |
Jan 02, 2015 | 33.47 | 33.49 | 33.08 | 33.12 | 19,985,256 | +0.05(+0.14%) |
Dec 31, 2014 | 33.23 | 33.07 | 33.07 | 33.07 | 14,912,160 | +0.53(+1.64%) |
Dec 30, 2014 | 32.58 | 32.71 | 32.51 | 32.54 | 16,206,129 | -0.51(-1.54%) |
Dec 29, 2014 | 33.11 | 33.20 | 33.02 | 33.04 | 14,847,810 | -0.07(-0.22%) |
Dec 26, 2014 | 33.11 | 33.31 | 33.03 | 33.12 | 18,214,828 | +1.07(+3.35%) |
Dec 24, 2014 | 32.06 | 32.04 | 32.04 | 32.04 | 6,787,453 | -0.26(-0.81%) |
Dec 23, 2014 | 32.50 | 32.50 | 32.21 | 32.31 | 22,923,306 | -0.47(-1.43%) |
Dec 22, 2014 | 32.56 | 32.81 | 32.51 | 32.77 | 20,495,062 | +0.79(+2.46%) |
Dec 19, 2014 | 31.77 | 32.15 | 31.74 | 31.99 | 20,845,786 | +0.19(+0.59%) |
Dec 18, 2014 | 31.86 | 31.95 | 31.53 | 31.80 | 26,092,108 | +0.15(+0.47%) |
Dec 17, 2014 | 31.11 | 32.00 | 31.11 | 31.65 | 37,933,764 | +0.77(+2.49%) |
Dec 16, 2014 | 30.60 | 31.39 | 30.47 | 30.88 | 38,343,844 | -0.07(-0.23%) |
Dec 15, 2014 | 31.22 | 31.26 | 30.61 | 30.95 | 29,279,778 | -0.09(-0.28%) |
Dec 12, 2014 | 31.28 | 31.35 | 30.95 | 31.04 | 22,391,564 | -0.39(-1.25%) |
Dec 11, 2014 | 31.43 | 31.74 | 31.37 | 31.43 | 23,608,128 | +0.13(+0.40%) |
Dec 10, 2014 | 31.75 | 31.75 | 31.27 | 31.31 | 27,393,304 | -0.31(-0.97%) |
Dec 09, 2014 | 31.57 | 31.66 | 31.35 | 31.61 | 43,030,916 | -1.09(-3.33%) |
Dec 08, 2014 | 33.02 | 33.21 | 32.70 | 32.70 | 25,523,884 | -0.24(-0.71%) |
Dec 05, 2014 | 32.77 | 32.95 | 32.60 | 32.94 | 23,513,688 | +0.37(+1.13%) |
Dec 04, 2014 | 32.49 | 32.68 | 32.39 | 32.57 | 30,415,898 | +0.95(+3.02%) |
Dec 03, 2014 | 31.44 | 31.69 | 31.40 | 31.62 | 18,717,790 | -0.17(-0.53%) |
Dec 02, 2014 | 31.66 | 31.88 | 31.61 | 31.79 | 23,542,596 | +0.76(+2.46%) |
Dec 01, 2014 | 31.02 | 31.06 | 30.87 | 31.02 | 27,262,678 | -0.83(-2.62%) |
Nov 28, 2014 | 32.01 | 32.01 | 31.73 | 31.86 | 18,796,176 | -0.26(-0.81%) |
Nov 26, 2014 | 31.90 | 32.11 | 32.11 | 32.11 | 29,374,108 | +0.97(+3.12%) |
Nov 25, 2014 | 31.40 | 31.46 | 31.13 | 31.14 | 15,400,590 | -0.26(-0.82%) |
Nov 24, 2014 | 31.50 | 31.52 | 31.36 | 31.40 | 22,258,034 | +0.09(+0.28%) |
Nov 21, 2014 | 31.39 | 31.54 | 31.24 | 31.31 | 54,743,472 | +1.11(+3.69%) |
Nov 20, 2014 | 30.11 | 30.25 | 30.07 | 30.20 | 16,207,015 | -0.12(-0.39%) |
Nov 19, 2014 | 30.22 | 30.38 | 30.15 | 30.32 | 19,433,318 | -0.14(-0.46%) |
Nov 18, 2014 | 30.41 | 30.49 | 30.37 | 30.46 | 16,818,146 | -0.34(-1.10%) |
Nov 17, 2014 | 30.82 | 30.86 | 30.71 | 30.80 | 21,895,476 | -0.94(-2.97%) |
Nov 14, 2014 | 31.54 | 31.75 | 31.46 | 31.74 | 32,603,162 | +0.60(+1.94%) |
Nov 13, 2014 | 31.23 | 31.23 | 31.02 | 31.13 | 16,546,018 | +0.18(+0.58%) |
Nov 12, 2014 | 31.06 | 31.20 | 30.92 | 30.95 | 18,095,178 | -0.03(-0.10%) |
Nov 11, 2014 | 30.92 | 31.02 | 30.84 | 30.98 | 10,717,723 | +0.15(+0.48%) |
Nov 10, 2014 | 31.06 | 31.09 | 30.82 | 30.84 | 19,359,512 | +0.02(+0.05%) |
Nov 07, 2014 | 30.64 | 30.84 | 30.62 | 30.82 | 15,669,439 | -0.05(-0.18%) |
Nov 06, 2014 | 30.94 | 30.98 | 30.77 | 30.88 | 12,972,157 | -0.09(-0.28%) |
Nov 05, 2014 | 31.00 | 31.06 | 30.83 | 30.96 | 16,520,806 | -0.24(-0.78%) |
Nov 04, 2014 | 31.22 | 31.24 | 31.01 | 31.20 | 19,746,244 | +0.17(+0.56%) |
Nov 03, 2014 | 31.05 | 31.11 | 30.84 | 31.03 | 25,070,200 | -0.30(-0.95%) |
Oct 31, 2014 | 31.38 | 31.47 | 31.21 | 31.33 | 33,052,712 | +0.38(+1.22%) |
Oct 30, 2014 | 30.75 | 31.09 | 30.75 | 30.95 | 17,605,520 | +0.03(+0.10%) |
Oct 29, 2014 | 31.13 | 31.24 | 30.80 | 30.92 | 23,651,978 | +0.11(+0.36%) |
Oct 28, 2014 | 30.60 | 30.88 | 30.59 | 30.81 | 27,738,318 | +0.92(+3.07%) |
Oct 27, 2014 | 29.86 | 30.01 | 30.32 | 29.89 | 18,273,530 | -0.42(-1.40%) |
Oct 24, 2014 | 30.24 | 30.43 | 30.19 | 30.32 | 14,372,539 | +0.11(+0.36%) |
Oct 23, 2014 | 30.25 | 30.41 | 30.17 | 30.21 | 17,585,638 | +0.19(+0.63%) |
Oct 22, 2014 | 30.25 | 30.29 | 29.98 | 30.02 | 21,257,682 | -0.12(-0.39%) |
Oct 21, 2014 | 30.08 | 30.34 | 30.02 | 30.14 | 22,045,418 | +0.12(+0.39%) |
Oct 20, 2014 | 29.86 | 30.07 | 29.80 | 30.02 | 18,686,226 | +0.02(+0.05%) |
Oct 17, 2014 | 30.09 | 30.29 | 29.93 | 30.00 | 33,226,826 | +0.35(+1.16%) |
Oct 16, 2014 | 29.20 | 29.91 | 29.18 | 29.66 | 38,389,640 | -0.12(-0.40%) |
Oct 15, 2014 | 29.57 | 29.82 | 29.07 | 29.78 | 39,068,688 | -0.13(-0.42%) |
Oct 14, 2014 | 29.88 | 30.07 | 29.73 | 29.90 | 28,238,114 | +0.05(+0.16%) |
Oct 13, 2014 | 30.08 | 30.28 | 29.83 | 29.85 | 30,783,274 | +0.27(+0.90%) |
Oct 10, 2014 | 29.82 | 29.89 | 29.57 | 29.59 | 35,544,348 | -0.53(-1.75%) |
Oct 09, 2014 | 30.43 | 30.45 | 30.01 | 30.11 | 37,195,872 | -0.50(-1.64%) |
Oct 08, 2014 | 30.18 | 30.70 | 30.02 | 30.62 | 38,295,712 | +0.56(+1.88%) |
Oct 07, 2014 | 30.32 | 30.35 | 30.04 | 30.05 | 32,878,000 | -0.26(-0.85%) |
Oct 06, 2014 | 30.44 | 30.54 | 30.29 | 30.31 | 28,053,510 | +0.43(+1.44%) |
Oct 03, 2014 | 30.02 | 30.03 | 29.79 | 29.88 | 39,278,572 | +0.48(+1.63%) |
Oct 02, 2014 | 29.35 | 29.52 | 28.81 | 29.40 | 50,781,256 | +0.01(+0.03%) |
Oct 01, 2014 | 29.82 | 29.85 | 29.38 | 29.39 | 34,472,536 | -0.64(-2.14%) |
Sep 30, 2014 | 29.86 | 30.10 | 29.82 | 30.04 | 33,300,416 | +0.01(+0.03%) |
Sep 29, 2014 | 30.07 | 30.13 | 29.96 | 30.03 | 31,971,620 | -0.72(-2.35%) |
Sep 26, 2014 | 30.66 | 30.91 | 30.66 | 30.75 | 21,272,368 | +0.15(+0.49%) |
Sep 25, 2014 | 30.78 | 30.82 | 30.49 | 30.60 | 29,958,978 | -0.66(-2.11%) |
Sep 24, 2014 | 31.09 | 31.39 | 30.96 | 31.26 | 35,728,388 | +0.60(+1.94%) |
Sep 23, 2014 | 30.73 | 30.92 | 30.62 | 30.66 | 36,306,808 | -0.03(-0.10%) |
Sep 22, 2014 | 31.02 | 31.05 | 30.62 | 30.69 | 36,628,480 | -0.58(-1.87%) |
Sep 19, 2014 | 31.58 | 31.61 | 31.16 | 31.28 | 35,007,380 | -0.33(-1.03%) |
Sep 18, 2014 | 31.62 | 31.68 | 31.54 | 31.60 | 22,253,996 | -0.05(-0.15%) |
Sep 17, 2014 | 31.88 | 31.93 | 31.55 | 31.65 | 28,301,596 | -0.23(-0.71%) |
Sep 16, 2014 | 31.30 | 32.26 | 31.30 | 31.88 | 52,104,936 | +0.20(+0.64%) |
Sep 15, 2014 | 32.13 | 31.91 | 31.62 | 31.68 | 19,334,714 | -0.46(-1.42%) |
Sep 12, 2014 | 32.13 | 32.21 | 31.96 | 32.13 | 31,680,496 | -0.13(-0.39%) |
Sep 11, 2014 | 32.10 | 32.30 | 32.08 | 32.26 | 22,398,024 | -0.11(-0.34%) |
Sep 10, 2014 | 32.19 | 32.44 | 32.14 | 32.37 | 29,142,612 | -0.58(-1.76%) |
Sep 09, 2014 | 33.12 | 33.17 | 32.84 | 32.95 | 19,648,290 | -0.24(-0.71%) |
Sep 08, 2014 | 33.26 | 33.34 | 33.08 | 33.18 | 11,221,207 | -0.18(-0.54%) |
Sep 05, 2014 | 33.15 | 33.38 | 33.08 | 33.36 | 17,245,950 | +0.26(+0.78%) |
Sep 04, 2014 | 33.28 | 33.39 | 33.02 | 33.10 | 17,681,526 | +0.10(+0.31%) |
Sep 03, 2014 | 33.07 | 33.15 | 32.88 | 33.00 | 27,150,956 | +1.06(+3.32%) |
Sep 02, 2014 | 31.99 | 32.06 | 31.93 | 31.94 | 18,518,842 | +0.19(+0.59%) |
Aug 29, 2014 | 31.96 | 31.75 | 31.75 | 31.75 | 20,063,562 | -0.04(-0.12%) |
Aug 28, 2014 | 31.75 | 31.81 | 31.66 | 31.79 | 19,867,462 | -0.39(-1.22%) |
Aug 27, 2014 | 32.20 | 32.21 | 32.12 | 32.19 | 9,638,193 | -0.23(-0.70%) |
Aug 26, 2014 | 32.29 | 32.46 | 32.29 | 32.41 | 9,763,874 | +0.05(+0.15%) |
Aug 25, 2014 | 32.36 | 32.37 | 32.28 | 32.37 | 12,752,749 | +0.28(+0.88%) |
Aug 22, 2014 | 32.19 | 32.19 | 32.01 | 32.08 | 19,210,522 | +0.17(+0.54%) |
Aug 21, 2014 | 32.13 | 32.13 | 31.89 | 31.91 | 18,627,132 | -0.42(-1.31%) |
Aug 20, 2014 | 32.30 | 32.45 | 32.26 | 32.33 | 14,186,357 | -0.17(-0.53%) |
Aug 19, 2014 | 32.46 | 32.51 | 32.42 | 32.51 | 13,146,836 | +0.02(+0.07%) |
Aug 18, 2014 | 32.42 | 32.51 | 32.33 | 32.48 | 21,338,456 | +0.26(+0.80%) |
Aug 15, 2014 | 32.40 | 32.41 | 32.06 | 32.22 | 21,019,600 | +0.04(+0.12%) |
Aug 14, 2014 | 32.19 | 32.25 | 32.15 | 32.19 | 15,565,778 | -0.35(-1.09%) |
Aug 13, 2014 | 32.48 | 32.60 | 32.41 | 32.54 | 19,566,686 | +0.39(+1.22%) |
Aug 12, 2014 | 32.05 | 32.16 | 31.96 | 32.15 | 16,233,547 | -0.05(-0.17%) |
Aug 11, 2014 | 32.03 | 32.26 | 32.02 | 32.20 | 22,373,986 | +0.43(+1.36%) |
Aug 08, 2014 | 31.56 | 31.83 | 31.46 | 31.77 | 25,896,468 | +0.49(+1.58%) |
Aug 07, 2014 | 31.47 | 31.52 | 31.17 | 31.28 | 28,105,570 | -0.27(-0.87%) |
Aug 06, 2014 | 31.57 | 31.69 | 31.49 | 31.55 | 24,803,352 | -0.20(-0.64%) |
Aug 05, 2014 | 31.90 | 32.01 | 31.68 | 31.75 | 23,524,818 | -0.47(-1.46%) |
Aug 04, 2014 | 32.19 | 32.27 | 32.01 | 32.22 | 21,004,900 | +0.27(+0.86%) |
Aug 01, 2014 | 31.75 | 32.06 | 31.71 | 31.95 | 27,794,104 | +0.20(+0.62%) |
Jul 31, 2014 | 32.02 | 32.10 | 31.67 | 31.75 | 36,058,388 | -0.19(-0.59%) |
Jul 30, 2014 | 32.22 | 32.31 | 31.80 | 31.94 | 22,972,506 | -0.19(-0.59%) |
Jul 29, 2014 | 32.35 | 32.41 | 32.13 | 32.13 | 22,524,636 | -0.08(-0.24%) |
Jul 28, 2014 | 31.89 | 32.23 | 31.86 | 32.21 | 33,693,264 | +0.67(+2.14%) |
Jul 25, 2014 | 31.51 | 31.60 | 31.42 | 31.53 | 23,036,256 | +0.05(+0.17%) |
Jul 24, 2014 | 31.41 | 31.60 | 31.38 | 31.48 | 34,581,060 | +0.42(+1.34%) |
Jul 23, 2014 | 31.09 | 31.11 | 30.98 | 31.06 | 25,010,738 | +0.41(+1.33%) |
Jul 22, 2014 | 30.65 | 30.70 | 30.58 | 30.66 | 23,617,406 | +0.67(+2.25%) |
Jul 21, 2014 | 29.72 | 30.01 | 29.69 | 29.98 | 17,968,900 | -0.02(-0.08%) |
Jul 18, 2014 | 30.00 | 30.14 | 29.96 | 30.00 | 13,488,768 | +0.21(+0.71%) |
Jul 17, 2014 | 29.99 | 30.05 | 29.75 | 29.79 | 23,934,852 | -0.43(-1.43%) |
Jul 16, 2014 | 30.18 | 30.26 | 30.13 | 30.22 | 12,437,725 | +0.09(+0.31%) |
Jul 15, 2014 | 30.11 | 30.20 | 29.93 | 30.13 | 19,131,792 | +0.00(+0.00%) |
Jul 14, 2014 | 30.05 | 30.15 | 30.02 | 30.13 | 26,488,778 | +0.39(+1.32%) |
Jul 11, 2014 | 29.64 | 29.77 | 29.55 | 29.74 | 11,302,144 | +0.13(+0.42%) |
Jul 10, 2014 | 29.27 | 29.63 | 29.17 | 29.61 | 17,460,246 | -0.18(-0.61%) |
Jul 09, 2014 | 29.60 | 29.84 | 29.58 | 29.79 | 13,481,740 | -0.14(-0.47%) |
Jul 08, 2014 | 29.99 | 30.03 | 29.78 | 29.93 | 14,487,850 | -0.16(-0.52%) |
Jul 07, 2014 | 30.01 | 30.11 | 29.95 | 30.09 | 10,327,558 | -0.06(-0.21%) |
Jul 03, 2014 | 29.99 | 30.15 | 30.15 | 30.15 | 15,284,217 | +0.32(+1.08%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.76 | 29.83 | 14,788,028 | +0.55(+1.88%) |
Jul 01, 2014 | 29.25 | 29.40 | 29.25 | 29.28 | 12,691,697 | +0.22(+0.76%) |
Jun 30, 2014 | 29.16 | 29.20 | 29.05 | 29.06 | 9,874,719 | -0.13(-0.46%) |
Jun 27, 2014 | 29.13 | 29.20 | 29.00 | 29.20 | 7,667,670 | +0.06(+0.22%) |
Jun 26, 2014 | 29.16 | 29.20 | 29.07 | 29.13 | 12,492,398 | +0.28(+0.98%) |
Jun 25, 2014 | 28.73 | 28.91 | 28.73 | 28.85 | 12,701,082 | +0.05(+0.19%) |
Jun 24, 2014 | 28.98 | 29.09 | 28.75 | 28.80 | 16,383,166 | -0.09(-0.33%) |
Jun 23, 2014 | 28.92 | 28.96 | 28.82 | 28.89 | 20,862,010 | -0.36(-1.24%) |
Jun 20, 2014 | 29.34 | 29.35 | 29.24 | 29.25 | 25,433,934 | -0.08(-0.26%) |
Jun 19, 2014 | 29.28 | 29.38 | 29.24 | 29.33 | 18,516,998 | -0.27(-0.91%) |
Jun 18, 2014 | 29.38 | 29.63 | 29.20 | 29.60 | 22,875,274 | +0.22(+0.76%) |
Jun 17, 2014 | 29.23 | 29.42 | 29.22 | 29.38 | 17,512,728 | -0.02(-0.08%) |
Jun 16, 2014 | 29.45 | 29.45 | 29.30 | 29.40 | 17,361,644 | -0.05(-0.18%) |
Jun 13, 2014 | 29.25 | 29.49 | 29.24 | 29.45 | 21,864,460 | +0.44(+1.52%) |
Jun 12, 2014 | 29.18 | 29.21 | 28.92 | 29.01 | 15,834,234 | -0.08(-0.27%) |
Jun 11, 2014 | 29.08 | 29.15 | 29.00 | 29.09 | 16,705,152 | -0.12(-0.42%) |
Jun 10, 2014 | 29.25 | 29.25 | 29.14 | 29.21 | 15,644,286 | +0.42(+1.45%) |
Jun 06, 2014 | 28.83 | 28.88 | 28.76 | 28.80 | 27,194,890 | -0.15(-0.53%) |
Jun 05, 2014 | 28.88 | 29.01 | 28.80 | 28.95 | 20,729,526 | +0.23(+0.81%) |
Jun 04, 2014 | 28.63 | 28.74 | 28.61 | 28.72 | 16,547,512 | -0.24(-0.83%) |
Jun 03, 2014 | 28.67 | 29.01 | 28.67 | 28.96 | 32,263,286 | +0.26(+0.89%) |
Jun 02, 2014 | 28.67 | 28.78 | 28.63 | 28.70 | 20,148,088 | +0.21(+0.73%) |
May 30, 2014 | 28.59 | 28.65 | 28.43 | 28.50 | 26,129,376 | +0.15(+0.52%) |
May 29, 2014 | 28.30 | 28.39 | 28.26 | 28.35 | 13,717,991 | +0.05(+0.19%) |
May 28, 2014 | 28.34 | 28.36 | 28.18 | 28.29 | 18,338,774 | +0.34(+1.22%) |
May 27, 2014 | 28.09 | 28.11 | 27.85 | 27.95 | 18,880,522 | -0.15(-0.52%) |
May 23, 2014 | 28.17 | 28.10 | 28.10 | 28.10 | 15,710,186 | +0.02(+0.08%) |
May 22, 2014 | 28.11 | 28.16 | 28.05 | 28.08 | 9,204,018 | +0.21(+0.75%) |
May 21, 2014 | 27.89 | 27.92 | 27.80 | 27.87 | 18,277,956 | +0.38(+1.38%) |
May 20, 2014 | 27.50 | 27.61 | 27.37 | 27.49 | 17,278,904 | -0.16(-0.59%) |
May 19, 2014 | 27.55 | 27.68 | 27.54 | 27.65 | 17,346,696 | -0.16(-0.58%) |
May 16, 2014 | 27.58 | 27.85 | 27.53 | 27.82 | 29,341,412 | +0.31(+1.12%) |
May 15, 2014 | 27.61 | 27.61 | 27.34 | 27.51 | 25,061,934 | -0.19(-0.70%) |
May 14, 2014 | 27.72 | 27.79 | 27.65 | 27.70 | 27,844,918 | +0.31(+1.13%) |
May 13, 2014 | 27.24 | 27.47 | 27.23 | 27.39 | 18,147,558 | +0.08(+0.28%) |
May 12, 2014 | 27.25 | 27.36 | 27.18 | 27.31 | 29,881,816 | +0.57(+2.14%) |
May 09, 2014 | 26.69 | 26.86 | 26.68 | 26.74 | 19,815,356 | -0.11(-0.40%) |
May 08, 2014 | 26.90 | 27.01 | 26.79 | 26.85 | 22,251,612 | +0.09(+0.32%) |
May 07, 2014 | 26.62 | 26.83 | 26.62 | 26.76 | 19,421,706 | -0.12(-0.43%) |
May 06, 2014 | 26.84 | 27.03 | 26.76 | 26.88 | 20,323,620 | +0.05(+0.17%) |
May 05, 2014 | 26.76 | 26.87 | 26.69 | 26.83 | 16,325,201 | -0.23(-0.86%) |
May 02, 2014 | 27.00 | 27.16 | 26.90 | 27.07 | 18,234,438 | +0.01(+0.03%) |