Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.95 | 32.18 | 31.55 | 31.59 | 19,152,400 | -0.27(-0.85%) |
Apr 29, 2015 | 31.20 | 31.99 | 31.18 | 31.86 | 30,442,944 | +1.56(+5.16%) |
Apr 28, 2015 | 30.19 | 30.32 | 30.04 | 30.30 | 10,100,231 | +0.00(+0.01%) |
Apr 27, 2015 | 30.31 | 30.48 | 30.17 | 30.29 | 10,707,352 | -0.02(-0.07%) |
Apr 24, 2015 | 29.99 | 30.35 | 29.99 | 30.32 | 6,153,739 | +0.01(+0.03%) |
Apr 23, 2015 | 30.26 | 30.39 | 30.15 | 30.31 | 24,782,774 | -0.02(-0.05%) |
Apr 22, 2015 | 30.16 | 30.36 | 30.00 | 30.32 | 7,372,221 | +0.25(+0.83%) |
Apr 21, 2015 | 30.55 | 30.58 | 29.99 | 30.07 | 23,653,916 | -0.38(-1.26%) |
Apr 20, 2015 | 30.50 | 30.59 | 30.40 | 30.46 | 10,108,885 | +0.02(+0.07%) |
Apr 17, 2015 | 30.42 | 30.50 | 30.20 | 30.43 | 9,671,335 | -0.28(-0.92%) |
Apr 16, 2015 | 30.80 | 30.88 | 30.69 | 30.72 | 7,765,898 | -0.20(-0.64%) |
Apr 15, 2015 | 30.83 | 31.07 | 30.75 | 30.92 | 8,070,880 | +0.07(+0.21%) |
Apr 14, 2015 | 30.55 | 30.92 | 30.50 | 30.85 | 8,295,400 | +0.18(+0.59%) |
Apr 13, 2015 | 30.78 | 30.81 | 30.65 | 30.67 | 10,867,110 | -0.12(-0.40%) |
Apr 10, 2015 | 30.81 | 30.99 | 30.60 | 30.79 | 8,904,696 | +0.02(+0.07%) |
Apr 09, 2015 | 30.69 | 30.81 | 30.57 | 30.77 | 9,846,689 | -0.01(-0.04%) |
Apr 08, 2015 | 30.50 | 30.82 | 30.42 | 30.78 | 13,325,491 | +0.32(+1.05%) |
Apr 07, 2015 | 30.36 | 30.59 | 30.32 | 30.46 | 8,067,525 | +0.00(+0.00%) |
Apr 06, 2015 | 29.96 | 30.57 | 29.94 | 30.46 | 8,742,729 | +0.30(+1.01%) |
Apr 02, 2015 | 29.89 | 30.16 | 30.16 | 30.16 | 13,618,639 | +0.28(+0.92%) |
Apr 01, 2015 | 29.82 | 29.90 | 29.58 | 29.88 | 13,397,411 | +0.17(+0.57%) |
Mar 31, 2015 | 29.97 | 30.04 | 29.67 | 29.71 | 12,500,594 | -0.34(-1.12%) |
Mar 30, 2015 | 29.52 | 30.09 | 29.40 | 30.05 | 17,481,468 | +0.78(+2.67%) |
Mar 27, 2015 | 28.87 | 29.38 | 28.62 | 29.27 | 20,280,852 | +0.51(+1.78%) |
Mar 26, 2015 | 29.41 | 29.54 | 28.64 | 28.76 | 22,644,164 | -0.59(-2.02%) |
Mar 25, 2015 | 29.19 | 29.89 | 29.10 | 29.35 | 28,910,564 | +0.65(+2.27%) |
Mar 24, 2015 | 29.08 | 29.21 | 28.65 | 28.70 | 10,234,561 | -0.23(-0.81%) |
Mar 23, 2015 | 28.57 | 29.19 | 28.39 | 28.94 | 16,576,854 | +0.46(+1.60%) |
Mar 20, 2015 | 28.59 | 28.91 | 28.46 | 28.48 | 23,968,678 | +0.07(+0.23%) |
Mar 19, 2015 | 28.69 | 28.75 | 28.33 | 28.41 | 9,455,133 | -0.30(-1.03%) |
Mar 18, 2015 | 28.19 | 28.82 | 27.85 | 28.71 | 15,485,032 | +0.54(+1.92%) |
Mar 17, 2015 | 28.28 | 28.40 | 28.10 | 28.17 | 11,005,625 | -0.29(-1.01%) |
Mar 16, 2015 | 28.47 | 28.66 | 28.31 | 28.46 | 14,550,892 | +0.16(+0.58%) |
Mar 13, 2015 | 28.51 | 28.72 | 28.09 | 28.29 | 12,124,655 | -0.40(-1.40%) |
Mar 12, 2015 | 28.32 | 28.82 | 28.28 | 28.69 | 11,877,782 | +0.54(+1.92%) |
Mar 11, 2015 | 28.17 | 28.34 | 28.04 | 28.15 | 14,015,370 | -0.13(-0.46%) |
Mar 10, 2015 | 28.74 | 29.00 | 28.28 | 28.28 | 15,657,090 | -0.75(-2.60%) |
Mar 09, 2015 | 28.88 | 29.22 | 28.87 | 29.04 | 9,856,422 | +0.16(+0.57%) |
Mar 06, 2015 | 29.78 | 29.82 | 28.70 | 28.87 | 16,411,691 | -1.06(-3.53%) |
Mar 05, 2015 | 29.99 | 30.00 | 29.82 | 29.93 | 7,827,750 | +0.06(+0.19%) |
Mar 04, 2015 | 29.92 | 30.04 | 29.74 | 29.87 | 9,002,246 | -0.16(-0.55%) |
Mar 03, 2015 | 30.17 | 30.23 | 30.01 | 30.04 | 7,577,354 | -0.20(-0.68%) |
Mar 02, 2015 | 30.28 | 30.34 | 30.16 | 30.24 | 8,561,749 | -0.04(-0.12%) |
Feb 27, 2015 | 30.24 | 30.34 | 30.05 | 30.28 | 20,008,972 | +0.18(+0.59%) |
Feb 26, 2015 | 30.11 | 30.27 | 29.97 | 30.10 | 10,680,531 | +0.05(+0.16%) |
Feb 25, 2015 | 30.26 | 30.42 | 30.05 | 30.05 | 10,061,468 | -0.28(-0.93%) |
Feb 24, 2015 | 30.32 | 30.42 | 30.21 | 30.34 | 16,473,384 | +0.01(+0.03%) |
Feb 23, 2015 | 30.13 | 30.42 | 30.13 | 30.33 | 8,553,001 | +0.02(+0.07%) |
Feb 20, 2015 | 30.37 | 30.39 | 30.10 | 30.31 | 11,867,798 | -0.02(-0.07%) |
Feb 19, 2015 | 30.29 | 30.45 | 30.10 | 30.33 | 8,990,179 | +0.05(+0.15%) |
Feb 18, 2015 | 30.30 | 30.54 | 30.20 | 30.28 | 21,861,078 | -0.17(-0.57%) |
Feb 17, 2015 | 30.17 | 30.46 | 30.01 | 30.46 | 14,072,710 | +0.30(+1.01%) |
Feb 13, 2015 | 30.45 | 30.15 | 30.15 | 30.15 | 9,275,394 | -0.16(-0.54%) |
Feb 12, 2015 | 30.32 | 30.52 | 29.91 | 30.32 | 13,894,048 | +0.20(+0.65%) |
Feb 11, 2015 | 29.73 | 30.70 | 29.72 | 30.12 | 22,274,370 | +0.76(+2.60%) |
Feb 10, 2015 | 29.13 | 29.52 | 29.11 | 29.36 | 12,816,590 | +0.08(+0.28%) |
Feb 09, 2015 | 29.04 | 29.64 | 29.04 | 29.28 | 9,125,508 | -0.16(-0.56%) |
Feb 06, 2015 | 29.73 | 29.74 | 29.36 | 29.44 | 9,132,294 | -0.28(-0.95%) |
Feb 05, 2015 | 29.52 | 29.73 | 29.45 | 29.72 | 8,650,270 | +0.20(+0.67%) |
Feb 04, 2015 | 29.44 | 29.86 | 29.44 | 29.53 | 8,796,395 | -0.04(-0.12%) |
Feb 03, 2015 | 29.37 | 29.64 | 29.31 | 29.56 | 6,563,849 | +0.25(+0.84%) |
Feb 02, 2015 | 28.89 | 29.33 | 28.60 | 29.32 | 9,195,418 | +0.43(+1.48%) |
Jan 30, 2015 | 29.07 | 29.32 | 28.87 | 28.89 | 14,330,763 | -0.41(-1.40%) |
Jan 29, 2015 | 29.07 | 29.35 | 28.82 | 29.30 | 15,856,884 | +0.06(+0.21%) |
Jan 28, 2015 | 29.58 | 29.90 | 29.23 | 29.24 | 10,120,968 | -0.34(-1.15%) |
Jan 27, 2015 | 29.67 | 29.76 | 29.50 | 29.58 | 10,272,870 | -0.41(-1.37%) |
Jan 26, 2015 | 30.17 | 30.32 | 29.82 | 29.99 | 8,980,782 | -0.30(-0.97%) |
Jan 23, 2015 | 30.83 | 30.83 | 30.27 | 30.28 | 9,150,751 | -0.53(-1.73%) |
Jan 22, 2015 | 30.69 | 30.82 | 30.29 | 30.82 | 7,430,584 | +0.36(+1.18%) |
Jan 21, 2015 | 30.23 | 30.49 | 30.08 | 30.46 | 11,406,026 | +0.11(+0.35%) |
Jan 20, 2015 | 30.58 | 30.70 | 30.09 | 30.35 | 7,535,152 | +0.07(+0.22%) |
Jan 16, 2015 | 29.93 | 30.30 | 29.73 | 30.28 | 9,614,879 | +0.33(+1.09%) |
Jan 15, 2015 | 30.15 | 30.32 | 29.82 | 29.96 | 12,938,310 | -0.00(-0.01%) |
Jan 14, 2015 | 29.67 | 30.05 | 29.57 | 29.96 | 8,614,002 | -0.07(-0.22%) |
Jan 13, 2015 | 30.37 | 30.65 | 29.79 | 30.03 | 9,599,640 | -0.20(-0.66%) |
Jan 12, 2015 | 30.31 | 30.53 | 30.08 | 30.23 | 9,869,992 | -0.29(-0.94%) |
Jan 09, 2015 | 30.59 | 30.94 | 30.38 | 30.51 | 6,882,688 | -0.30(-0.98%) |
Jan 08, 2015 | 30.41 | 31.05 | 30.41 | 30.82 | 9,888,608 | +0.39(+1.27%) |
Jan 07, 2015 | 29.67 | 30.50 | 29.49 | 30.43 | 12,708,698 | +0.93(+3.14%) |
Jan 06, 2015 | 29.82 | 30.05 | 29.34 | 29.51 | 9,354,781 | -0.21(-0.69%) |
Jan 05, 2015 | 30.10 | 30.14 | 29.61 | 29.71 | 11,692,408 | -0.45(-1.49%) |
Jan 02, 2015 | 29.87 | 30.28 | 29.73 | 30.16 | 9,401,705 | +0.38(+1.28%) |
Dec 31, 2014 | 30.36 | 29.78 | 29.78 | 29.78 | 6,128,461 | -0.57(-1.88%) |
Dec 30, 2014 | 30.51 | 30.64 | 30.33 | 30.35 | 4,457,109 | -0.26(-0.86%) |
Dec 29, 2014 | 30.73 | 30.80 | 30.45 | 30.61 | 5,897,176 | -0.22(-0.72%) |
Dec 26, 2014 | 30.74 | 30.91 | 30.68 | 30.83 | 4,194,318 | +0.11(+0.35%) |
Dec 24, 2014 | 30.81 | 30.73 | 30.73 | 30.73 | 2,306,512 | +0.04(+0.13%) |
Dec 23, 2014 | 30.69 | 30.86 | 30.52 | 30.69 | 7,919,986 | +0.07(+0.21%) |
Dec 22, 2014 | 30.53 | 30.77 | 30.37 | 30.62 | 15,082,784 | +0.16(+0.54%) |
Dec 19, 2014 | 29.82 | 30.69 | 29.79 | 30.46 | 17,922,780 | +0.59(+1.97%) |
Dec 18, 2014 | 29.74 | 30.00 | 29.53 | 29.87 | 19,043,642 | +0.47(+1.61%) |
Dec 17, 2014 | 29.45 | 29.53 | 29.14 | 29.40 | 13,686,339 | -0.02(-0.06%) |
Dec 16, 2014 | 29.85 | 30.16 | 29.39 | 29.41 | 14,076,483 | -0.53(-1.77%) |
Dec 15, 2014 | 30.57 | 30.57 | 29.86 | 29.94 | 9,850,253 | -0.46(-1.50%) |
Dec 12, 2014 | 30.79 | 31.03 | 30.40 | 30.40 | 8,673,336 | -0.73(-2.36%) |
Dec 11, 2014 | 31.47 | 31.47 | 31.08 | 31.14 | 7,099,129 | +0.02(+0.05%) |
Dec 10, 2014 | 31.38 | 31.55 | 31.07 | 31.12 | 7,251,293 | -0.37(-1.17%) |
Dec 09, 2014 | 31.08 | 31.59 | 30.94 | 31.49 | 7,771,810 | +0.26(+0.84%) |
Dec 08, 2014 | 31.36 | 31.51 | 31.16 | 31.23 | 9,028,399 | -0.21(-0.68%) |
Dec 05, 2014 | 31.47 | 31.52 | 31.23 | 31.44 | 8,638,816 | +0.07(+0.23%) |
Dec 04, 2014 | 31.45 | 31.57 | 31.28 | 31.36 | 8,810,096 | -0.21(-0.67%) |
Dec 03, 2014 | 31.70 | 31.82 | 31.15 | 31.58 | 11,807,425 | -0.18(-0.57%) |
Dec 02, 2014 | 31.59 | 31.89 | 31.59 | 31.76 | 8,423,430 | -0.07(-0.23%) |
Dec 01, 2014 | 32.01 | 32.07 | 31.72 | 31.83 | 9,782,700 | -0.18(-0.56%) |
Nov 28, 2014 | 32.19 | 32.19 | 31.87 | 32.01 | 6,867,346 | +0.16(+0.51%) |
Nov 26, 2014 | 31.63 | 31.85 | 31.85 | 31.85 | 6,118,859 | +0.20(+0.62%) |
Nov 25, 2014 | 31.82 | 31.89 | 31.58 | 31.65 | 9,913,376 | -0.19(-0.59%) |
Nov 24, 2014 | 31.99 | 32.03 | 31.65 | 31.84 | 7,696,350 | -0.01(-0.03%) |
Nov 21, 2014 | 32.18 | 32.18 | 31.78 | 31.85 | 10,863,907 | +0.06(+0.18%) |
Nov 20, 2014 | 31.68 | 31.86 | 31.56 | 31.79 | 7,611,876 | -0.14(-0.43%) |
Nov 19, 2014 | 31.65 | 32.05 | 31.52 | 31.93 | 9,505,576 | +0.33(+1.05%) |
Nov 18, 2014 | 31.15 | 31.74 | 31.11 | 31.60 | 10,127,089 | +0.27(+0.85%) |
Nov 17, 2014 | 31.16 | 31.35 | 31.02 | 31.33 | 6,702,631 | +0.17(+0.55%) |
Nov 14, 2014 | 31.24 | 31.39 | 31.05 | 31.16 | 7,871,189 | -0.06(-0.18%) |
Nov 13, 2014 | 31.14 | 31.30 | 30.87 | 31.22 | 8,276,074 | +0.25(+0.82%) |
Nov 12, 2014 | 30.78 | 31.02 | 30.60 | 30.96 | 6,871,101 | +0.12(+0.40%) |
Nov 11, 2014 | 30.98 | 31.14 | 30.80 | 30.84 | 5,774,198 | -0.11(-0.34%) |
Nov 10, 2014 | 30.80 | 30.96 | 30.56 | 30.95 | 10,729,105 | +0.11(+0.37%) |
Nov 07, 2014 | 30.90 | 31.00 | 30.57 | 30.83 | 10,780,999 | -0.07(-0.21%) |
Nov 06, 2014 | 30.62 | 31.09 | 30.42 | 30.90 | 15,401,408 | +0.56(+1.86%) |
Nov 05, 2014 | 29.60 | 30.58 | 29.54 | 30.34 | 21,781,884 | +1.73(+6.05%) |
Nov 04, 2014 | 28.99 | 29.01 | 28.54 | 28.60 | 10,298,853 | -0.31(-1.07%) |
Nov 03, 2014 | 28.75 | 28.96 | 28.68 | 28.91 | 10,191,779 | +0.12(+0.43%) |
Oct 31, 2014 | 29.36 | 29.36 | 28.63 | 28.79 | 13,361,226 | +0.09(+0.30%) |
Oct 30, 2014 | 28.38 | 28.79 | 28.34 | 28.71 | 8,866,454 | +0.18(+0.64%) |
Oct 29, 2014 | 28.86 | 28.98 | 28.23 | 28.52 | 10,543,507 | -0.29(-1.02%) |
Oct 28, 2014 | 28.50 | 28.82 | 28.36 | 28.82 | 10,610,680 | +0.46(+1.61%) |
Oct 27, 2014 | 27.98 | 28.07 | 28.07 | 28.36 | 8,894,165 | +0.29(+1.05%) |
Oct 24, 2014 | 27.93 | 28.10 | 27.71 | 28.07 | 7,669,013 | +0.21(+0.76%) |
Oct 23, 2014 | 27.89 | 28.02 | 27.75 | 27.85 | 10,014,871 | +0.18(+0.65%) |
Oct 22, 2014 | 27.47 | 27.89 | 27.35 | 27.67 | 12,535,988 | +0.54(+1.99%) |
Oct 21, 2014 | 26.94 | 27.14 | 26.82 | 27.13 | 7,640,561 | +0.24(+0.88%) |
Oct 20, 2014 | 26.51 | 26.93 | 26.45 | 26.90 | 8,460,016 | +0.26(+0.98%) |
Oct 17, 2014 | 26.16 | 26.81 | 26.10 | 26.64 | 12,041,411 | +0.42(+1.62%) |
Oct 16, 2014 | 26.27 | 26.42 | 26.07 | 26.21 | 14,519,622 | -0.47(-1.74%) |
Oct 15, 2014 | 26.59 | 26.89 | 25.99 | 26.68 | 16,025,435 | -0.11(-0.40%) |
Oct 14, 2014 | 27.13 | 27.23 | 26.75 | 26.78 | 9,492,759 | -0.15(-0.55%) |
Oct 13, 2014 | 27.27 | 27.46 | 26.93 | 26.93 | 10,259,146 | -0.42(-1.52%) |
Oct 10, 2014 | 27.56 | 27.76 | 27.35 | 27.35 | 11,919,964 | -0.13(-0.48%) |
Oct 09, 2014 | 28.00 | 28.13 | 27.48 | 27.48 | 11,148,386 | -0.60(-2.15%) |
Oct 08, 2014 | 27.64 | 28.09 | 27.48 | 28.08 | 11,914,506 | +0.38(+1.39%) |
Oct 07, 2014 | 27.91 | 28.04 | 27.69 | 27.70 | 10,032,522 | -0.41(-1.45%) |
Oct 06, 2014 | 28.13 | 28.16 | 27.80 | 28.11 | 6,946,804 | +0.14(+0.50%) |
Oct 03, 2014 | 28.40 | 28.51 | 27.70 | 27.97 | 13,507,129 | +0.33(+1.21%) |
Oct 02, 2014 | 27.49 | 27.90 | 27.26 | 27.63 | 14,340,967 | +0.07(+0.27%) |
Oct 01, 2014 | 27.85 | 27.98 | 27.37 | 27.56 | 13,355,530 | -0.42(-1.50%) |
Sep 30, 2014 | 27.93 | 28.04 | 27.71 | 27.98 | 14,177,403 | +0.05(+0.19%) |
Sep 29, 2014 | 27.98 | 28.08 | 27.84 | 27.93 | 9,435,276 | -0.20(-0.73%) |
Sep 26, 2014 | 28.15 | 28.32 | 27.86 | 28.13 | 10,846,214 | -0.11(-0.40%) |
Sep 25, 2014 | 28.61 | 28.67 | 28.20 | 28.24 | 12,928,132 | -0.43(-1.49%) |
Sep 24, 2014 | 28.10 | 28.68 | 28.06 | 28.67 | 10,581,653 | +0.52(+1.83%) |
Sep 23, 2014 | 28.45 | 28.48 | 28.12 | 28.16 | 6,807,805 | -0.33(-1.14%) |
Sep 22, 2014 | 28.89 | 28.95 | 28.34 | 28.48 | 9,419,885 | -0.52(-1.79%) |
Sep 19, 2014 | 29.27 | 29.28 | 28.96 | 29.00 | 10,537,908 | -0.11(-0.39%) |
Sep 18, 2014 | 28.83 | 29.13 | 28.72 | 29.11 | 10,627,885 | +0.32(+1.10%) |
Sep 17, 2014 | 29.05 | 29.05 | 28.72 | 28.80 | 7,290,461 | -0.10(-0.34%) |
Sep 16, 2014 | 28.74 | 29.02 | 28.68 | 28.90 | 9,131,650 | +0.09(+0.31%) |
Sep 15, 2014 | 28.69 | 28.89 | 28.63 | 28.81 | 5,354,608 | +0.09(+0.31%) |
Sep 12, 2014 | 28.94 | 29.01 | 28.66 | 28.72 | 6,822,632 | -0.35(-1.20%) |
Sep 11, 2014 | 28.62 | 29.07 | 28.59 | 29.07 | 5,865,626 | +0.13(+0.44%) |
Sep 10, 2014 | 29.00 | 29.01 | 28.75 | 28.94 | 4,656,445 | +0.05(+0.18%) |
Sep 09, 2014 | 28.64 | 29.03 | 28.58 | 28.89 | 8,169,377 | +0.17(+0.59%) |
Sep 08, 2014 | 28.86 | 29.02 | 28.68 | 28.72 | 6,631,358 | -0.30(-1.04%) |
Sep 05, 2014 | 29.03 | 29.06 | 28.64 | 29.02 | 9,039,983 | +0.15(+0.54%) |
Sep 04, 2014 | 29.16 | 29.28 | 28.78 | 28.86 | 8,058,381 | -0.26(-0.89%) |
Sep 03, 2014 | 29.24 | 29.26 | 29.05 | 29.12 | 6,746,808 | +0.07(+0.22%) |
Sep 02, 2014 | 29.50 | 29.55 | 28.90 | 29.06 | 9,640,602 | -0.37(-1.24%) |
Aug 29, 2014 | 29.53 | 29.42 | 29.42 | 29.42 | 6,256,703 | -0.08(-0.28%) |
Aug 28, 2014 | 29.42 | 29.62 | 29.32 | 29.50 | 4,479,558 | +0.04(+0.14%) |
Aug 27, 2014 | 29.35 | 29.46 | 29.27 | 29.46 | 4,554,560 | +0.14(+0.47%) |
Aug 26, 2014 | 29.38 | 29.48 | 29.21 | 29.33 | 3,499,345 | -0.07(-0.22%) |
Aug 25, 2014 | 29.40 | 29.45 | 29.31 | 29.39 | 4,447,808 | +0.24(+0.84%) |
Aug 22, 2014 | 29.32 | 29.42 | 29.11 | 29.15 | 5,088,503 | -0.25(-0.86%) |
Aug 21, 2014 | 29.46 | 29.55 | 29.39 | 29.40 | 3,720,933 | -0.03(-0.11%) |
Aug 20, 2014 | 29.47 | 29.50 | 29.32 | 29.43 | 4,751,446 | +0.02(+0.08%) |
Aug 19, 2014 | 29.29 | 29.55 | 29.11 | 29.41 | 6,670,255 | +0.11(+0.36%) |
Aug 18, 2014 | 29.33 | 29.33 | 29.16 | 29.30 | 7,632,446 | +0.21(+0.73%) |
Aug 15, 2014 | 29.27 | 29.27 | 28.94 | 29.09 | 9,512,433 | +0.07(+0.22%) |
Aug 14, 2014 | 29.10 | 29.19 | 28.98 | 29.03 | 5,759,666 | -0.08(-0.28%) |
Aug 13, 2014 | 29.01 | 29.20 | 29.01 | 29.11 | 6,028,937 | +0.11(+0.36%) |
Aug 12, 2014 | 28.98 | 29.10 | 28.92 | 29.00 | 6,699,682 | -0.07(-0.25%) |
Aug 11, 2014 | 28.90 | 29.18 | 28.85 | 29.07 | 8,169,674 | +0.23(+0.79%) |
Aug 08, 2014 | 28.57 | 28.85 | 28.54 | 28.85 | 6,322,469 | +0.33(+1.17%) |
Aug 07, 2014 | 29.72 | 29.72 | 28.39 | 28.51 | 11,376,952 | -0.48(-1.64%) |
Aug 06, 2014 | 28.69 | 29.89 | 28.55 | 28.99 | 18,703,306 | -0.25(-0.85%) |
Aug 05, 2014 | 29.44 | 29.62 | 29.10 | 29.24 | 19,224,672 | -0.40(-1.34%) |
Aug 04, 2014 | 29.45 | 29.68 | 29.37 | 29.64 | 8,677,185 | +0.10(+0.33%) |
Aug 01, 2014 | 29.46 | 29.62 | 29.20 | 29.54 | 7,990,123 | +0.25(+0.86%) |
Jul 31, 2014 | 29.77 | 29.91 | 29.25 | 29.29 | 10,945,465 | -0.77(-2.57%) |
Jul 30, 2014 | 31.03 | 31.04 | 30.05 | 30.06 | 11,477,843 | -0.85(-2.74%) |
Jul 29, 2014 | 31.14 | 31.21 | 30.89 | 30.90 | 5,301,448 | -0.17(-0.55%) |
Jul 28, 2014 | 31.16 | 31.16 | 30.90 | 31.07 | 6,042,360 | +0.03(+0.10%) |
Jul 25, 2014 | 31.13 | 31.15 | 30.93 | 31.04 | 5,409,914 | -0.11(-0.34%) |
Jul 24, 2014 | 31.17 | 31.28 | 31.06 | 31.15 | 5,449,147 | +0.02(+0.05%) |
Jul 23, 2014 | 31.33 | 31.39 | 31.11 | 31.13 | 5,353,130 | -0.18(-0.57%) |
Jul 22, 2014 | 31.16 | 31.41 | 31.16 | 31.31 | 6,689,485 | +0.20(+0.63%) |
Jul 21, 2014 | 30.91 | 31.29 | 30.91 | 31.11 | 6,242,362 | -0.17(-0.55%) |
Jul 18, 2014 | 30.98 | 31.30 | 30.86 | 31.29 | 7,465,399 | +0.40(+1.29%) |
Jul 17, 2014 | 30.81 | 31.03 | 30.77 | 30.89 | 7,850,353 | -0.12(-0.39%) |
Jul 16, 2014 | 30.99 | 31.15 | 30.90 | 31.01 | 7,344,560 | +0.03(+0.10%) |
Jul 15, 2014 | 31.25 | 31.39 | 30.96 | 30.98 | 9,052,260 | -0.37(-1.19%) |
Jul 14, 2014 | 31.42 | 31.50 | 31.17 | 31.35 | 8,773,847 | +0.11(+0.36%) |
Jul 11, 2014 | 30.70 | 32.15 | 30.70 | 31.24 | 16,190,055 | +0.35(+1.13%) |
Jul 10, 2014 | 30.72 | 30.94 | 30.64 | 30.89 | 5,437,450 | -0.02(-0.05%) |
Jul 09, 2014 | 31.02 | 31.26 | 30.88 | 30.90 | 9,397,734 | -0.06(-0.18%) |
Jul 08, 2014 | 30.74 | 31.21 | 30.74 | 30.96 | 8,624,957 | +0.11(+0.34%) |
Jul 07, 2014 | 30.87 | 30.89 | 30.70 | 30.85 | 4,834,668 | -0.02(-0.05%) |
Jul 03, 2014 | 31.06 | 30.87 | 30.87 | 30.87 | 3,794,315 | +0.05(+0.16%) |
Jul 02, 2014 | 30.81 | 30.85 | 30.56 | 30.82 | 5,868,179 | +0.03(+0.11%) |
Jul 01, 2014 | 30.74 | 30.95 | 30.53 | 30.79 | 7,135,581 | +0.21(+0.69%) |
Jun 30, 2014 | 30.22 | 30.74 | 30.11 | 30.58 | 9,529,706 | +0.25(+0.83%) |
Jun 27, 2014 | 30.43 | 30.55 | 30.20 | 30.33 | 13,065,695 | -0.27(-0.88%) |
Jun 26, 2014 | 30.40 | 30.71 | 30.20 | 30.59 | 13,155,185 | +0.54(+1.79%) |
Jun 25, 2014 | 30.07 | 30.11 | 29.94 | 30.06 | 10,393,441 | -0.02(-0.08%) |
Jun 24, 2014 | 30.12 | 30.32 | 30.02 | 30.08 | 7,534,108 | -0.07(-0.24%) |
Jun 23, 2014 | 30.28 | 30.37 | 30.03 | 30.16 | 7,237,096 | -0.21(-0.69%) |
Jun 20, 2014 | 30.48 | 30.56 | 30.26 | 30.37 | 13,843,134 | -0.01(-0.03%) |
Jun 19, 2014 | 30.62 | 30.62 | 30.27 | 30.37 | 8,747,132 | -0.05(-0.16%) |
Jun 18, 2014 | 30.16 | 30.48 | 30.09 | 30.42 | 10,164,147 | +0.15(+0.51%) |
Jun 17, 2014 | 30.06 | 30.33 | 29.97 | 30.27 | 9,872,375 | +0.10(+0.32%) |
Jun 16, 2014 | 30.28 | 30.35 | 30.09 | 30.17 | 8,283,656 | -0.16(-0.53%) |
Jun 13, 2014 | 30.34 | 30.42 | 30.21 | 30.33 | 8,271,601 | +0.11(+0.38%) |
Jun 12, 2014 | 30.45 | 30.49 | 30.08 | 30.22 | 7,384,062 | -0.23(-0.77%) |
Jun 11, 2014 | 30.54 | 30.62 | 30.35 | 30.45 | 5,921,261 | -0.12(-0.40%) |
Jun 10, 2014 | 30.71 | 30.78 | 30.49 | 30.58 | 5,613,638 | -0.39(-1.26%) |
Jun 06, 2014 | 31.10 | 31.10 | 30.89 | 30.96 | 5,642,106 | +0.00(+0.00%) |
Jun 05, 2014 | 31.11 | 31.11 | 30.71 | 30.96 | 9,252,194 | +0.06(+0.18%) |
Jun 04, 2014 | 30.62 | 30.92 | 30.54 | 30.91 | 7,549,312 | +0.19(+0.63%) |
Jun 03, 2014 | 30.67 | 30.72 | 30.41 | 30.71 | 6,164,042 | +0.12(+0.40%) |
Jun 02, 2014 | 30.41 | 30.72 | 30.33 | 30.59 | 7,277,668 | +0.12(+0.40%) |
May 30, 2014 | 30.47 | 30.51 | 30.23 | 30.47 | 15,946,833 | +0.11(+0.37%) |
May 29, 2014 | 30.36 | 30.37 | 30.24 | 30.36 | 8,273,073 | +0.06(+0.21%) |
May 28, 2014 | 30.30 | 30.37 | 30.18 | 30.29 | 9,379,356 | -0.02(-0.08%) |
May 27, 2014 | 30.18 | 30.37 | 30.17 | 30.32 | 9,201,778 | +0.15(+0.51%) |
May 23, 2014 | 30.37 | 30.16 | 30.16 | 30.16 | 5,600,984 | -0.13(-0.41%) |
May 22, 2014 | 30.46 | 30.46 | 30.21 | 30.29 | 4,723,577 | -0.19(-0.62%) |
May 21, 2014 | 30.30 | 30.76 | 30.29 | 30.48 | 5,884,798 | +0.17(+0.56%) |
May 20, 2014 | 30.30 | 30.36 | 30.12 | 30.31 | 6,102,845 | +0.03(+0.11%) |
May 19, 2014 | 30.28 | 30.45 | 30.23 | 30.28 | 5,893,449 | -0.11(-0.35%) |
May 16, 2014 | 30.20 | 30.44 | 30.03 | 30.38 | 9,296,130 | +0.22(+0.73%) |
May 15, 2014 | 30.38 | 30.45 | 30.06 | 30.16 | 9,370,561 | -0.29(-0.96%) |
May 14, 2014 | 30.53 | 30.76 | 30.41 | 30.45 | 7,114,956 | -0.20(-0.66%) |
May 13, 2014 | 30.67 | 30.76 | 30.50 | 30.66 | 9,070,387 | +0.21(+0.69%) |
May 12, 2014 | 30.78 | 30.78 | 30.34 | 30.45 | 12,475,397 | -0.30(-0.97%) |
May 09, 2014 | 30.46 | 30.75 | 30.39 | 30.75 | 10,784,157 | +0.14(+0.45%) |
May 08, 2014 | 30.58 | 30.88 | 30.46 | 30.61 | 17,885,868 | -0.25(-0.81%) |
May 07, 2014 | 30.41 | 31.16 | 30.37 | 30.86 | 31,986,756 | +2.33(+8.18%) |
May 06, 2014 | 28.58 | 28.88 | 28.49 | 28.53 | 7,801,771 | -0.32(-1.09%) |
May 05, 2014 | 28.58 | 28.90 | 28.57 | 28.84 | 7,551,123 | +0.11(+0.37%) |
May 02, 2014 | 29.12 | 29.12 | 28.64 | 28.74 | 12,347,794 | -0.12(-0.42%) |