Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.08 | 31.13 | 30.69 | 30.73 | 9,286,910 | -0.36(-1.17%) |
Jul 30, 2015 | 30.97 | 31.17 | 30.74 | 31.09 | 6,967,608 | +0.01(+0.03%) |
Jul 29, 2015 | 30.87 | 31.21 | 30.79 | 31.09 | 12,232,020 | +0.15(+0.49%) |
Jul 28, 2015 | 31.21 | 31.31 | 30.76 | 30.93 | 11,674,283 | +0.00(+0.00%) |
Jul 27, 2015 | 30.94 | 31.04 | 30.64 | 30.93 | 15,160,515 | -0.28(-0.88%) |
Jul 24, 2015 | 31.61 | 31.62 | 30.93 | 31.21 | 10,619,901 | -0.27(-0.85%) |
Jul 23, 2015 | 31.90 | 32.11 | 31.38 | 31.48 | 13,045,217 | -0.47(-1.48%) |
Jul 22, 2015 | 31.66 | 32.01 | 31.59 | 31.95 | 11,972,224 | +0.36(+1.15%) |
Jul 21, 2015 | 31.30 | 31.78 | 31.30 | 31.59 | 14,937,484 | +0.03(+0.10%) |
Jul 20, 2015 | 32.24 | 32.24 | 31.45 | 31.56 | 19,209,814 | -0.13(-0.40%) |
Jul 17, 2015 | 31.34 | 31.72 | 31.27 | 31.68 | 10,345,393 | +0.23(+0.73%) |
Jul 16, 2015 | 31.53 | 31.60 | 31.40 | 31.46 | 10,111,552 | +0.17(+0.53%) |
Jul 15, 2015 | 31.49 | 31.49 | 31.12 | 31.29 | 9,705,251 | -0.01(-0.03%) |
Jul 14, 2015 | 31.00 | 31.46 | 30.94 | 31.30 | 10,217,596 | +0.31(+0.99%) |
Jul 13, 2015 | 30.80 | 31.04 | 30.70 | 30.99 | 9,114,312 | +0.54(+1.76%) |
Jul 10, 2015 | 30.54 | 30.62 | 30.30 | 30.45 | 8,602,865 | +0.43(+1.42%) |
Jul 09, 2015 | 30.34 | 30.41 | 29.99 | 30.03 | 9,244,371 | +0.24(+0.82%) |
Jul 08, 2015 | 30.08 | 30.21 | 29.77 | 29.78 | 11,562,905 | -0.65(-2.15%) |
Jul 07, 2015 | 30.53 | 30.66 | 29.67 | 30.44 | 16,188,655 | -0.18(-0.59%) |
Jul 06, 2015 | 30.27 | 30.67 | 30.27 | 30.62 | 10,206,494 | -0.12(-0.38%) |
Jul 02, 2015 | 30.94 | 30.74 | 30.74 | 30.74 | 8,629,314 | -0.28(-0.91%) |
Jul 01, 2015 | 31.10 | 31.16 | 30.88 | 31.02 | 13,385,613 | +0.45(+1.47%) |
Jun 30, 2015 | 30.60 | 30.81 | 30.39 | 30.57 | 14,086,473 | +0.38(+1.25%) |
Jun 29, 2015 | 30.60 | 30.90 | 30.19 | 30.19 | 13,725,397 | -0.94(-3.01%) |
Jun 26, 2015 | 31.11 | 31.31 | 31.02 | 31.13 | 10,563,504 | +0.22(+0.71%) |
Jun 25, 2015 | 31.38 | 31.42 | 30.85 | 30.91 | 11,306,417 | -0.33(-1.06%) |
Jun 24, 2015 | 31.50 | 31.73 | 31.16 | 31.24 | 10,233,635 | -0.45(-1.42%) |
Jun 23, 2015 | 31.57 | 31.72 | 31.51 | 31.69 | 11,901,505 | +0.28(+0.90%) |
Jun 22, 2015 | 31.42 | 31.57 | 31.30 | 31.41 | 11,008,375 | +0.38(+1.22%) |
Jun 19, 2015 | 31.23 | 31.47 | 30.91 | 31.03 | 13,117,738 | -0.33(-1.06%) |
Jun 18, 2015 | 31.27 | 31.47 | 30.99 | 31.36 | 9,634,667 | +0.17(+0.53%) |
Jun 17, 2015 | 31.44 | 31.49 | 31.15 | 31.20 | 8,919,010 | -0.13(-0.40%) |
Jun 16, 2015 | 31.05 | 31.38 | 31.01 | 31.32 | 5,811,183 | +0.17(+0.53%) |
Jun 15, 2015 | 30.91 | 31.24 | 30.70 | 31.16 | 7,149,987 | -0.06(-0.20%) |
Jun 12, 2015 | 31.25 | 31.42 | 31.14 | 31.22 | 7,481,231 | -0.20(-0.65%) |
Jun 11, 2015 | 31.53 | 31.67 | 31.23 | 31.42 | 8,857,360 | -0.02(-0.05%) |
Jun 10, 2015 | 30.97 | 31.49 | 30.86 | 31.44 | 12,113,078 | +0.60(+1.94%) |
Jun 09, 2015 | 30.80 | 30.96 | 30.57 | 30.84 | 9,906,666 | +0.03(+0.10%) |
Jun 08, 2015 | 31.24 | 31.33 | 30.73 | 30.81 | 9,296,497 | -0.16(-0.51%) |
Jun 05, 2015 | 30.92 | 31.05 | 30.70 | 30.97 | 12,444,490 | +0.46(+1.52%) |
Jun 04, 2015 | 30.45 | 30.90 | 30.41 | 30.50 | 9,786,667 | -0.24(-0.79%) |
Jun 03, 2015 | 30.57 | 30.93 | 30.43 | 30.75 | 9,912,576 | +0.39(+1.27%) |
Jun 02, 2015 | 30.29 | 30.53 | 30.16 | 30.36 | 7,839,518 | -0.05(-0.16%) |
Jun 01, 2015 | 30.28 | 30.51 | 30.08 | 30.41 | 11,203,558 | +0.30(+0.99%) |
May 29, 2015 | 30.45 | 30.51 | 30.08 | 30.11 | 9,971,198 | -0.42(-1.37%) |
May 28, 2015 | 30.40 | 30.56 | 30.27 | 30.53 | 12,329,668 | +0.09(+0.28%) |
May 27, 2015 | 29.96 | 30.53 | 29.85 | 30.44 | 10,470,449 | +0.65(+2.20%) |
May 26, 2015 | 29.97 | 30.07 | 29.62 | 29.78 | 10,697,395 | -0.30(-1.00%) |
May 22, 2015 | 29.98 | 30.08 | 30.08 | 30.08 | 6,995,997 | +0.10(+0.34%) |
May 21, 2015 | 30.09 | 30.22 | 29.95 | 29.98 | 9,060,332 | -0.23(-0.76%) |
May 20, 2015 | 30.42 | 30.46 | 30.10 | 30.21 | 8,043,252 | -0.28(-0.93%) |
May 19, 2015 | 30.21 | 30.62 | 30.21 | 30.49 | 9,364,801 | +0.28(+0.94%) |
May 18, 2015 | 29.86 | 30.27 | 29.83 | 30.21 | 7,690,628 | +0.38(+1.27%) |
May 15, 2015 | 30.04 | 30.10 | 29.75 | 29.83 | 9,000,499 | -0.23(-0.76%) |
May 14, 2015 | 29.93 | 30.08 | 29.81 | 30.06 | 9,250,970 | +0.28(+0.95%) |
May 13, 2015 | 29.78 | 29.89 | 29.53 | 29.78 | 8,901,976 | +0.05(+0.16%) |
May 12, 2015 | 29.95 | 29.97 | 29.52 | 29.73 | 12,293,709 | -0.42(-1.39%) |
May 11, 2015 | 29.83 | 30.34 | 29.83 | 30.15 | 15,668,469 | +0.28(+0.95%) |
May 08, 2015 | 29.66 | 29.92 | 29.58 | 29.86 | 12,736,047 | +0.28(+0.93%) |
May 07, 2015 | 29.15 | 29.65 | 29.04 | 29.59 | 15,737,294 | +0.39(+1.32%) |
May 06, 2015 | 29.58 | 29.66 | 28.97 | 29.20 | 12,094,801 | -0.32(-1.07%) |
May 05, 2015 | 29.73 | 29.91 | 29.45 | 29.52 | 13,118,524 | -0.36(-1.21%) |
May 04, 2015 | 29.62 | 29.90 | 29.58 | 29.88 | 9,358,262 | +0.32(+1.07%) |
May 01, 2015 | 29.56 | 29.66 | 29.41 | 29.56 | 8,208,639 | +0.16(+0.54%) |
Apr 30, 2015 | 29.41 | 29.71 | 29.23 | 29.41 | 13,213,130 | -0.14(-0.48%) |
Apr 29, 2015 | 28.94 | 29.71 | 28.94 | 29.55 | 12,076,931 | +0.35(+1.22%) |
Apr 28, 2015 | 29.03 | 29.29 | 28.86 | 29.19 | 9,548,132 | +0.11(+0.38%) |
Apr 27, 2015 | 29.39 | 29.55 | 29.04 | 29.08 | 11,369,041 | -0.24(-0.83%) |
Apr 24, 2015 | 29.40 | 29.40 | 29.08 | 29.33 | 11,011,063 | -0.02(-0.05%) |
Apr 23, 2015 | 29.18 | 29.49 | 29.05 | 29.34 | 10,811,758 | +0.14(+0.48%) |
Apr 22, 2015 | 28.92 | 29.39 | 28.75 | 29.20 | 12,945,030 | +0.35(+1.22%) |
Apr 21, 2015 | 29.01 | 29.31 | 28.81 | 28.85 | 14,498,527 | -0.16(-0.57%) |
Apr 20, 2015 | 29.29 | 29.40 | 28.81 | 29.01 | 16,945,072 | +0.16(+0.57%) |
Apr 17, 2015 | 29.08 | 29.09 | 28.67 | 28.85 | 12,782,550 | -0.48(-1.63%) |
Apr 16, 2015 | 29.48 | 29.48 | 29.11 | 29.33 | 11,307,707 | -0.02(-0.08%) |
Apr 15, 2015 | 28.96 | 29.48 | 28.86 | 29.35 | 16,589,561 | +0.43(+1.49%) |
Apr 14, 2015 | 28.62 | 29.04 | 28.49 | 28.92 | 15,694,517 | +0.42(+1.49%) |
Apr 13, 2015 | 28.45 | 28.74 | 28.39 | 28.49 | 7,907,879 | +0.05(+0.17%) |
Apr 10, 2015 | 28.85 | 28.88 | 28.23 | 28.45 | 12,800,353 | -0.31(-1.09%) |
Apr 09, 2015 | 28.38 | 28.82 | 28.34 | 28.76 | 10,077,492 | +0.30(+1.05%) |
Apr 08, 2015 | 28.32 | 28.57 | 28.22 | 28.46 | 8,411,638 | +0.25(+0.89%) |
Apr 07, 2015 | 28.42 | 28.59 | 28.20 | 28.21 | 10,248,993 | +0.02(+0.08%) |
Apr 06, 2015 | 27.95 | 28.37 | 27.81 | 28.19 | 8,438,081 | -0.12(-0.42%) |
Apr 02, 2015 | 28.11 | 28.31 | 28.31 | 28.31 | 7,989,324 | +0.07(+0.25%) |
Apr 01, 2015 | 28.04 | 28.28 | 27.76 | 28.23 | 10,160,723 | +0.22(+0.78%) |
Mar 31, 2015 | 28.42 | 28.46 | 27.98 | 28.02 | 13,066,795 | -0.49(-1.71%) |
Mar 30, 2015 | 28.26 | 28.70 | 28.23 | 28.50 | 11,407,231 | +0.38(+1.34%) |
Mar 27, 2015 | 27.91 | 28.16 | 27.78 | 28.13 | 11,666,549 | +0.16(+0.59%) |
Mar 26, 2015 | 27.70 | 28.05 | 27.47 | 27.96 | 12,969,511 | +0.13(+0.48%) |
Mar 25, 2015 | 28.44 | 28.44 | 27.76 | 27.83 | 11,550,286 | -0.62(-2.18%) |
Mar 24, 2015 | 28.45 | 28.60 | 28.26 | 28.45 | 10,130,762 | -0.05(-0.19%) |
Mar 23, 2015 | 28.60 | 28.78 | 28.49 | 28.50 | 9,352,826 | -0.15(-0.52%) |
Mar 20, 2015 | 28.38 | 28.80 | 28.33 | 28.65 | 17,846,758 | +0.31(+1.08%) |
Mar 19, 2015 | 28.72 | 28.78 | 28.02 | 28.34 | 13,852,459 | -0.49(-1.69%) |
Mar 18, 2015 | 28.61 | 29.02 | 28.53 | 28.83 | 12,572,989 | +0.14(+0.49%) |
Mar 17, 2015 | 28.55 | 28.77 | 28.33 | 28.69 | 10,677,961 | -0.14(-0.49%) |
Mar 16, 2015 | 28.69 | 28.88 | 28.50 | 28.83 | 10,289,779 | +0.30(+1.05%) |
Mar 13, 2015 | 29.00 | 29.22 | 28.32 | 28.53 | 14,315,969 | -0.58(-2.00%) |
Mar 12, 2015 | 28.55 | 29.18 | 28.33 | 29.11 | 23,339,550 | +1.68(+6.12%) |
Mar 11, 2015 | 27.38 | 27.60 | 27.30 | 27.43 | 13,492,478 | +0.05(+0.20%) |
Mar 10, 2015 | 27.59 | 27.67 | 27.34 | 27.38 | 14,007,653 | -0.62(-2.21%) |
Mar 09, 2015 | 27.89 | 28.06 | 27.72 | 28.00 | 10,922,548 | +0.11(+0.39%) |
Mar 06, 2015 | 27.80 | 28.76 | 27.72 | 27.89 | 18,061,142 | +0.01(+0.03%) |
Mar 05, 2015 | 27.66 | 27.90 | 27.44 | 27.88 | 11,357,210 | +0.34(+1.23%) |
Mar 04, 2015 | 27.98 | 28.12 | 27.49 | 27.54 | 14,415,768 | -0.57(-2.04%) |
Mar 03, 2015 | 28.26 | 28.60 | 28.04 | 28.12 | 10,622,695 | -0.33(-1.16%) |
Mar 02, 2015 | 27.98 | 28.45 | 27.96 | 28.45 | 9,067,952 | +0.35(+1.26%) |
Feb 27, 2015 | 28.23 | 28.29 | 28.05 | 28.09 | 10,528,120 | -0.21(-0.75%) |
Feb 26, 2015 | 28.60 | 28.65 | 28.16 | 28.31 | 13,202,150 | -0.42(-1.45%) |
Feb 25, 2015 | 28.80 | 28.97 | 28.72 | 28.72 | 9,373,204 | -0.12(-0.41%) |
Feb 24, 2015 | 28.45 | 29.04 | 28.45 | 28.84 | 11,350,929 | +0.37(+1.30%) |
Feb 23, 2015 | 28.70 | 28.71 | 28.40 | 28.47 | 9,089,053 | -0.37(-1.28%) |
Feb 20, 2015 | 28.45 | 28.93 | 28.14 | 28.84 | 14,038,512 | +0.32(+1.13%) |
Feb 19, 2015 | 28.49 | 28.73 | 28.32 | 28.52 | 7,376,882 | -0.03(-0.11%) |
Feb 18, 2015 | 28.98 | 29.02 | 28.38 | 28.55 | 9,867,145 | -0.43(-1.49%) |
Feb 17, 2015 | 28.75 | 29.06 | 28.59 | 28.98 | 8,663,085 | +0.11(+0.38%) |
Feb 13, 2015 | 28.99 | 28.87 | 28.87 | 28.87 | 10,216,062 | -0.09(-0.33%) |
Feb 12, 2015 | 28.66 | 29.00 | 28.64 | 28.96 | 10,404,450 | +0.42(+1.46%) |
Feb 11, 2015 | 28.33 | 28.69 | 28.31 | 28.55 | 9,932,397 | +0.16(+0.58%) |
Feb 10, 2015 | 28.22 | 28.46 | 28.10 | 28.38 | 15,913,290 | +0.42(+1.49%) |
Feb 09, 2015 | 27.87 | 28.15 | 27.81 | 27.97 | 10,732,689 | -0.13(-0.45%) |
Feb 06, 2015 | 27.81 | 28.50 | 27.63 | 28.09 | 21,768,540 | +0.67(+2.46%) |
Feb 05, 2015 | 27.40 | 27.54 | 27.32 | 27.42 | 13,276,280 | +0.13(+0.46%) |
Feb 04, 2015 | 27.43 | 27.62 | 27.18 | 27.29 | 12,870,305 | -0.21(-0.77%) |
Feb 03, 2015 | 27.12 | 27.54 | 27.12 | 27.50 | 18,529,360 | +0.49(+1.80%) |
Feb 02, 2015 | 26.66 | 27.02 | 26.47 | 27.02 | 15,763,089 | +0.48(+1.80%) |
Jan 30, 2015 | 26.66 | 27.03 | 26.49 | 26.54 | 14,896,304 | -0.44(-1.63%) |
Jan 29, 2015 | 26.67 | 27.08 | 26.51 | 26.98 | 14,495,349 | +0.47(+1.78%) |
Jan 28, 2015 | 27.30 | 27.30 | 26.48 | 26.51 | 18,765,474 | -0.62(-2.29%) |
Jan 27, 2015 | 27.12 | 27.41 | 26.89 | 27.13 | 11,524,689 | -0.35(-1.28%) |
Jan 26, 2015 | 27.30 | 27.52 | 27.13 | 27.48 | 12,647,763 | -0.03(-0.11%) |
Jan 23, 2015 | 27.66 | 28.05 | 27.50 | 27.51 | 14,014,722 | -0.30(-1.07%) |
Jan 22, 2015 | 27.07 | 27.85 | 26.83 | 27.81 | 24,006,556 | +0.63(+2.30%) |
Jan 21, 2015 | 27.15 | 27.34 | 26.71 | 27.18 | 20,225,438 | -0.02(-0.06%) |
Jan 20, 2015 | 26.61 | 27.26 | 26.60 | 27.20 | 24,612,140 | -0.11(-0.40%) |
Jan 16, 2015 | 26.89 | 27.43 | 26.56 | 27.31 | 34,567,888 | +0.24(+0.90%) |
Jan 15, 2015 | 27.39 | 27.60 | 26.83 | 27.07 | 22,445,140 | -0.49(-1.79%) |
Jan 14, 2015 | 27.66 | 27.67 | 27.13 | 27.56 | 19,950,626 | -0.64(-2.28%) |
Jan 13, 2015 | 28.72 | 29.01 | 27.93 | 28.20 | 15,897,053 | -0.27(-0.93%) |
Jan 12, 2015 | 28.90 | 28.91 | 28.21 | 28.47 | 11,960,764 | -0.40(-1.38%) |
Jan 09, 2015 | 29.41 | 29.44 | 28.68 | 28.87 | 9,975,194 | -0.48(-1.63%) |
Jan 08, 2015 | 29.19 | 29.55 | 29.19 | 29.34 | 10,306,228 | +0.43(+1.49%) |
Jan 07, 2015 | 28.90 | 29.00 | 28.65 | 28.91 | 12,721,531 | +0.41(+1.43%) |
Jan 06, 2015 | 29.33 | 29.38 | 28.22 | 28.51 | 21,090,162 | -0.85(-2.88%) |
Jan 05, 2015 | 30.10 | 30.20 | 29.10 | 29.35 | 15,857,008 | -0.95(-3.13%) |
Jan 02, 2015 | 30.56 | 30.64 | 29.94 | 30.30 | 9,369,922 | -0.07(-0.23%) |
Dec 31, 2014 | 30.62 | 30.37 | 30.37 | 30.37 | 8,295,570 | -0.16(-0.51%) |
Dec 30, 2014 | 30.27 | 30.59 | 30.19 | 30.53 | 5,120,474 | +0.03(+0.10%) |
Dec 29, 2014 | 30.27 | 30.67 | 30.15 | 30.49 | 4,428,791 | +0.19(+0.62%) |
Dec 26, 2014 | 30.45 | 30.54 | 30.29 | 30.31 | 3,950,103 | -0.07(-0.23%) |
Dec 24, 2014 | 30.65 | 30.38 | 30.38 | 30.38 | 3,187,832 | -0.11(-0.36%) |
Dec 23, 2014 | 30.41 | 30.58 | 30.18 | 30.49 | 7,501,836 | +0.30(+0.99%) |
Dec 22, 2014 | 30.13 | 30.24 | 29.78 | 30.19 | 11,052,321 | +0.05(+0.16%) |
Dec 19, 2014 | 29.71 | 30.24 | 29.70 | 30.14 | 16,004,732 | +0.32(+1.08%) |
Dec 18, 2014 | 29.27 | 29.82 | 29.18 | 29.82 | 16,298,364 | +1.07(+3.73%) |
Dec 17, 2014 | 28.03 | 28.79 | 27.83 | 28.75 | 15,169,128 | +0.95(+3.41%) |
Dec 16, 2014 | 27.94 | 28.43 | 27.75 | 27.80 | 14,637,219 | -0.32(-1.14%) |
Dec 15, 2014 | 28.65 | 28.82 | 27.90 | 28.12 | 12,927,563 | -0.25(-0.88%) |
Dec 12, 2014 | 28.76 | 29.04 | 28.35 | 28.37 | 14,009,613 | -0.90(-3.07%) |
Dec 11, 2014 | 29.54 | 29.79 | 29.19 | 29.27 | 11,355,691 | +0.01(+0.03%) |
Dec 10, 2014 | 29.67 | 29.81 | 29.19 | 29.27 | 17,615,574 | -0.56(-1.86%) |
Dec 09, 2014 | 29.37 | 29.85 | 29.16 | 29.82 | 15,635,353 | +0.08(+0.26%) |
Dec 08, 2014 | 29.21 | 29.85 | 29.04 | 29.74 | 17,972,914 | +0.59(+2.04%) |
Dec 05, 2014 | 28.95 | 29.54 | 28.93 | 29.15 | 14,679,648 | +0.35(+1.22%) |
Dec 04, 2014 | 28.57 | 28.89 | 28.36 | 28.80 | 11,836,294 | +0.21(+0.74%) |
Dec 03, 2014 | 27.94 | 28.61 | 27.93 | 28.58 | 11,687,019 | +0.59(+2.10%) |
Dec 02, 2014 | 27.56 | 28.10 | 27.56 | 28.00 | 11,862,959 | +0.52(+1.91%) |
Dec 01, 2014 | 27.41 | 27.56 | 27.05 | 27.47 | 11,227,394 | -0.06(-0.23%) |
Nov 28, 2014 | 27.43 | 27.56 | 27.43 | 27.54 | 4,516,083 | +0.05(+0.17%) |
Nov 26, 2014 | 27.72 | 27.49 | 27.49 | 27.49 | 7,842,264 | -0.14(-0.51%) |
Nov 25, 2014 | 28.00 | 28.01 | 27.61 | 27.63 | 9,727,244 | -0.25(-0.90%) |
Nov 24, 2014 | 27.93 | 28.10 | 27.79 | 27.88 | 8,609,994 | +0.07(+0.25%) |
Nov 21, 2014 | 28.07 | 28.11 | 27.75 | 27.81 | 9,553,388 | +0.11(+0.40%) |
Nov 20, 2014 | 27.55 | 27.73 | 27.42 | 27.70 | 7,781,617 | -0.07(-0.25%) |
Nov 19, 2014 | 27.68 | 27.87 | 27.52 | 27.77 | 7,344,705 | +0.01(+0.03%) |
Nov 18, 2014 | 27.91 | 28.03 | 27.76 | 27.76 | 6,739,083 | -0.10(-0.36%) |
Nov 17, 2014 | 27.78 | 28.00 | 27.72 | 27.86 | 7,931,199 | -0.07(-0.25%) |
Nov 14, 2014 | 28.08 | 28.25 | 27.87 | 27.93 | 9,223,377 | -0.12(-0.42%) |
Nov 13, 2014 | 28.22 | 28.28 | 27.87 | 28.05 | 9,424,610 | -0.10(-0.36%) |
Nov 12, 2014 | 27.86 | 28.18 | 27.82 | 28.15 | 11,815,192 | +0.14(+0.50%) |
Nov 11, 2014 | 28.08 | 28.17 | 27.91 | 28.01 | 8,861,162 | -0.07(-0.25%) |
Nov 10, 2014 | 28.01 | 28.18 | 27.89 | 28.08 | 11,423,472 | +0.17(+0.62%) |
Nov 07, 2014 | 27.90 | 27.96 | 27.66 | 27.91 | 13,838,854 | +0.27(+0.99%) |
Nov 06, 2014 | 27.43 | 27.71 | 27.28 | 27.64 | 11,358,049 | +0.32(+1.17%) |
Nov 05, 2014 | 27.31 | 27.46 | 27.11 | 27.32 | 12,087,036 | +0.19(+0.69%) |
Nov 04, 2014 | 27.18 | 27.26 | 26.95 | 27.13 | 10,875,868 | -0.04(-0.14%) |
Nov 03, 2014 | 27.43 | 27.55 | 27.11 | 27.17 | 10,000,455 | -0.19(-0.69%) |
Oct 31, 2014 | 27.39 | 27.59 | 27.28 | 27.36 | 14,609,048 | +0.34(+1.25%) |
Oct 30, 2014 | 26.82 | 27.16 | 26.76 | 27.02 | 11,535,559 | +0.10(+0.38%) |
Oct 29, 2014 | 26.77 | 27.03 | 26.67 | 26.92 | 13,440,621 | +0.10(+0.38%) |
Oct 28, 2014 | 26.66 | 26.99 | 26.56 | 26.82 | 13,559,670 | +0.31(+1.18%) |
Oct 27, 2014 | 26.77 | 26.78 | 26.39 | 26.50 | 12,709,977 | -0.28(-1.05%) |
Oct 24, 2014 | 26.57 | 26.92 | 26.50 | 26.78 | 9,848,556 | +0.28(+1.06%) |
Oct 23, 2014 | 26.46 | 26.74 | 26.39 | 26.50 | 11,572,982 | +0.41(+1.59%) |
Oct 22, 2014 | 26.60 | 26.62 | 26.07 | 26.09 | 11,255,779 | -0.49(-1.85%) |
Oct 21, 2014 | 26.22 | 26.69 | 26.18 | 26.58 | 14,373,659 | +0.58(+2.22%) |
Oct 20, 2014 | 25.86 | 26.08 | 25.86 | 26.00 | 14,155,883 | +0.08(+0.30%) |
Oct 17, 2014 | 26.32 | 26.53 | 25.81 | 25.93 | 21,043,712 | +0.54(+2.12%) |
Oct 16, 2014 | 24.71 | 25.91 | 24.61 | 25.39 | 21,061,578 | -0.06(-0.25%) |
Oct 15, 2014 | 25.28 | 25.56 | 24.47 | 25.45 | 27,737,324 | -0.31(-1.21%) |
Oct 14, 2014 | 25.75 | 26.08 | 25.58 | 25.76 | 16,549,657 | +0.12(+0.49%) |
Oct 13, 2014 | 25.82 | 26.10 | 25.62 | 25.64 | 18,796,008 | -0.07(-0.27%) |
Oct 10, 2014 | 25.86 | 26.27 | 25.74 | 25.71 | 14,329,276 | -0.28(-1.08%) |
Oct 09, 2014 | 26.96 | 26.96 | 25.94 | 25.99 | 17,314,022 | -0.94(-3.48%) |
Oct 08, 2014 | 26.57 | 26.95 | 26.07 | 26.92 | 15,897,991 | +0.37(+1.41%) |
Oct 07, 2014 | 27.15 | 27.16 | 26.55 | 26.55 | 12,977,421 | -0.76(-2.77%) |
Oct 06, 2014 | 27.57 | 27.63 | 27.21 | 27.31 | 9,021,579 | -0.05(-0.17%) |
Oct 03, 2014 | 27.02 | 27.44 | 26.96 | 27.35 | 11,289,312 | +0.60(+2.25%) |
Oct 02, 2014 | 26.57 | 26.83 | 26.37 | 26.75 | 10,855,677 | +0.25(+0.94%) |
Oct 01, 2014 | 26.82 | 26.89 | 26.39 | 26.50 | 19,057,960 | -0.48(-1.76%) |
Sep 30, 2014 | 26.96 | 27.09 | 26.72 | 26.98 | 12,551,350 | +0.05(+0.20%) |
Sep 29, 2014 | 26.68 | 26.99 | 26.55 | 26.92 | 10,530,237 | -0.12(-0.43%) |
Sep 26, 2014 | 26.84 | 27.08 | 26.74 | 27.04 | 10,554,687 | +0.34(+1.26%) |
Sep 25, 2014 | 27.39 | 27.39 | 26.58 | 26.71 | 15,796,989 | -0.59(-2.17%) |
Sep 24, 2014 | 27.11 | 27.37 | 26.95 | 27.30 | 17,108,588 | -0.03(-0.11%) |
Sep 23, 2014 | 27.48 | 27.76 | 27.31 | 27.33 | 13,944,209 | -0.12(-0.45%) |
Sep 22, 2014 | 27.86 | 27.94 | 27.35 | 27.46 | 12,901,787 | -0.45(-1.62%) |
Sep 19, 2014 | 28.41 | 28.44 | 27.88 | 27.91 | 38,267,516 | -0.29(-1.02%) |
Sep 18, 2014 | 27.86 | 28.29 | 27.81 | 28.20 | 19,416,642 | +0.44(+1.60%) |
Sep 17, 2014 | 27.46 | 27.92 | 27.39 | 27.75 | 14,069,114 | +0.35(+1.28%) |
Sep 16, 2014 | 27.42 | 27.49 | 27.18 | 27.40 | 10,889,015 | -0.08(-0.28%) |
Sep 15, 2014 | 27.29 | 27.49 | 27.13 | 27.48 | 12,343,001 | +0.16(+0.57%) |
Sep 12, 2014 | 27.10 | 27.38 | 27.08 | 27.32 | 13,127,000 | +0.22(+0.81%) |
Sep 11, 2014 | 26.63 | 27.12 | 26.61 | 27.10 | 8,775,073 | +0.31(+1.17%) |
Sep 10, 2014 | 26.57 | 26.85 | 26.57 | 26.79 | 8,266,524 | +0.33(+1.24%) |
Sep 09, 2014 | 26.88 | 26.88 | 26.39 | 26.46 | 14,620,658 | -0.74(-2.73%) |
Sep 08, 2014 | 26.99 | 27.38 | 26.99 | 27.21 | 10,442,124 | +0.18(+0.66%) |
Sep 05, 2014 | 26.86 | 27.03 | 26.56 | 27.03 | 12,855,259 | -0.05(-0.20%) |
Sep 04, 2014 | 26.94 | 27.24 | 26.94 | 27.08 | 9,382,703 | +0.11(+0.41%) |
Sep 03, 2014 | 27.11 | 27.31 | 26.91 | 26.97 | 9,163,655 | +0.01(+0.03%) |
Sep 02, 2014 | 26.86 | 27.04 | 26.67 | 26.96 | 6,555,086 | +0.19(+0.70%) |
Aug 29, 2014 | 26.65 | 26.78 | 26.78 | 26.78 | 6,338,533 | +0.20(+0.73%) |
Aug 28, 2014 | 26.53 | 26.63 | 26.35 | 26.58 | 5,712,130 | -0.05(-0.20%) |
Aug 27, 2014 | 26.92 | 26.92 | 26.57 | 26.64 | 7,277,715 | -0.21(-0.78%) |
Aug 26, 2014 | 26.67 | 26.96 | 26.67 | 26.85 | 10,843,002 | +0.16(+0.58%) |
Aug 25, 2014 | 26.28 | 26.98 | 26.28 | 26.69 | 17,907,844 | +0.57(+2.18%) |
Aug 22, 2014 | 25.75 | 26.19 | 25.72 | 26.12 | 11,638,081 | +0.34(+1.33%) |
Aug 21, 2014 | 25.49 | 25.79 | 25.39 | 25.78 | 9,362,077 | +0.38(+1.51%) |
Aug 20, 2014 | 25.29 | 25.48 | 25.27 | 25.39 | 5,395,235 | +0.01(+0.03%) |
Aug 19, 2014 | 25.51 | 25.63 | 25.39 | 25.39 | 5,454,683 | -0.06(-0.25%) |
Aug 18, 2014 | 25.34 | 25.55 | 25.28 | 25.45 | 6,311,225 | +0.30(+1.21%) |
Aug 15, 2014 | 25.19 | 25.53 | 25.00 | 25.14 | 12,119,044 | +0.04(+0.16%) |
Aug 14, 2014 | 25.03 | 25.15 | 25.03 | 25.11 | 5,093,081 | +0.12(+0.47%) |
Aug 13, 2014 | 25.09 | 25.11 | 24.99 | 24.99 | 6,199,050 | +0.01(+0.03%) |
Aug 12, 2014 | 24.99 | 25.24 | 24.88 | 24.98 | 5,796,352 | -0.05(-0.22%) |
Aug 11, 2014 | 24.97 | 25.21 | 24.79 | 25.04 | 8,444,121 | +0.10(+0.41%) |
Aug 08, 2014 | 24.47 | 25.00 | 24.29 | 24.93 | 10,910,183 | +0.46(+1.88%) |
Aug 07, 2014 | 24.77 | 24.85 | 24.36 | 24.47 | 8,396,939 | -0.16(-0.63%) |
Aug 06, 2014 | 24.37 | 24.91 | 24.34 | 24.63 | 11,658,822 | +0.12(+0.48%) |
Aug 05, 2014 | 24.74 | 24.93 | 24.42 | 24.51 | 11,981,564 | -0.33(-1.32%) |
Aug 04, 2014 | 24.79 | 24.93 | 24.61 | 24.84 | 8,773,220 | +0.18(+0.73%) |