Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.84 | 28.91 | 28.33 | 28.43 | 20,000,444 | -0.33(-1.15%) |
May 28, 2015 | 28.54 | 28.83 | 28.43 | 28.76 | 22,857,158 | +0.46(+1.62%) |
May 27, 2015 | 28.07 | 28.30 | 28.00 | 28.30 | 12,726,559 | +0.23(+0.82%) |
May 26, 2015 | 28.02 | 28.13 | 28.00 | 28.07 | 15,900,809 | -0.14(-0.50%) |
May 22, 2015 | 28.07 | 28.21 | 28.21 | 28.21 | 12,208,339 | +0.09(+0.34%) |
May 21, 2015 | 27.66 | 28.18 | 27.66 | 28.12 | 20,265,670 | +0.44(+1.60%) |
May 20, 2015 | 27.85 | 27.90 | 27.39 | 27.68 | 16,356,258 | -0.08(-0.28%) |
May 19, 2015 | 27.79 | 27.85 | 27.63 | 27.76 | 12,472,159 | +0.06(+0.20%) |
May 18, 2015 | 27.64 | 27.82 | 27.54 | 27.70 | 13,014,336 | +0.11(+0.40%) |
May 15, 2015 | 27.42 | 27.64 | 27.42 | 27.59 | 12,373,543 | +0.21(+0.75%) |
May 14, 2015 | 27.66 | 27.69 | 27.29 | 27.38 | 16,000,669 | -0.12(-0.43%) |
May 13, 2015 | 27.49 | 27.64 | 27.43 | 27.50 | 11,638,027 | +0.05(+0.17%) |
May 12, 2015 | 27.63 | 27.63 | 27.27 | 27.45 | 17,777,262 | -0.38(-1.36%) |
May 11, 2015 | 27.90 | 28.13 | 27.79 | 27.83 | 11,177,009 | -0.08(-0.28%) |
May 08, 2015 | 27.70 | 28.02 | 27.68 | 27.91 | 16,180,019 | +0.35(+1.26%) |
May 07, 2015 | 27.38 | 27.68 | 27.30 | 27.57 | 17,757,508 | +0.09(+0.32%) |
May 06, 2015 | 27.77 | 27.84 | 27.30 | 27.48 | 16,545,235 | -0.19(-0.69%) |
May 05, 2015 | 27.98 | 28.07 | 27.65 | 27.67 | 14,004,958 | -0.31(-1.10%) |
May 04, 2015 | 28.06 | 28.23 | 27.98 | 27.98 | 15,209,682 | -0.02(-0.06%) |
May 01, 2015 | 27.79 | 28.03 | 27.51 | 27.99 | 19,369,224 | +0.28(+1.03%) |
Apr 30, 2015 | 27.87 | 28.00 | 27.61 | 27.71 | 19,972,268 | -0.36(-1.27%) |
Apr 29, 2015 | 28.06 | 28.21 | 27.85 | 28.06 | 15,066,879 | -0.17(-0.59%) |
Apr 28, 2015 | 28.25 | 28.42 | 27.79 | 28.23 | 18,799,726 | -0.05(-0.17%) |
Apr 27, 2015 | 28.17 | 28.41 | 28.10 | 28.28 | 19,608,932 | +0.15(+0.53%) |
Apr 24, 2015 | 28.23 | 28.30 | 28.01 | 28.13 | 26,891,790 | -0.26(-0.92%) |
Apr 23, 2015 | 28.65 | 28.69 | 28.12 | 28.39 | 52,916,652 | -0.98(-3.34%) |
Apr 22, 2015 | 29.34 | 29.41 | 28.98 | 29.37 | 20,253,998 | +0.00(+0.00%) |
Apr 21, 2015 | 29.50 | 29.60 | 29.10 | 29.37 | 21,676,094 | +0.04(+0.13%) |
Apr 20, 2015 | 29.20 | 29.38 | 29.04 | 29.33 | 17,563,750 | +0.37(+1.28%) |
Apr 17, 2015 | 29.11 | 29.12 | 28.85 | 28.96 | 18,189,584 | -0.35(-1.19%) |
Apr 16, 2015 | 29.34 | 29.38 | 29.04 | 29.30 | 15,469,952 | +0.11(+0.38%) |
Apr 15, 2015 | 29.10 | 29.30 | 28.96 | 29.19 | 17,373,282 | +0.36(+1.26%) |
Apr 14, 2015 | 28.81 | 29.10 | 28.80 | 28.83 | 16,436,487 | +0.06(+0.22%) |
Apr 13, 2015 | 28.95 | 29.13 | 28.75 | 28.77 | 17,120,622 | -0.13(-0.46%) |
Apr 10, 2015 | 29.04 | 29.07 | 28.74 | 28.90 | 21,218,482 | +0.22(+0.77%) |
Apr 09, 2015 | 28.53 | 28.76 | 28.47 | 28.68 | 19,559,912 | +0.14(+0.50%) |
Apr 08, 2015 | 28.36 | 28.60 | 28.25 | 28.54 | 34,746,884 | +0.30(+1.06%) |
Apr 07, 2015 | 28.44 | 28.52 | 28.17 | 28.24 | 71,140,072 | -0.73(-2.54%) |
Apr 06, 2015 | 28.66 | 29.22 | 28.62 | 28.97 | 16,493,301 | +0.13(+0.44%) |
Apr 02, 2015 | 28.93 | 28.85 | 28.85 | 28.85 | 20,900,652 | -0.19(-0.65%) |
Apr 01, 2015 | 29.45 | 29.53 | 28.89 | 29.04 | 21,044,282 | -0.60(-2.03%) |
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.64 | 15,985,485 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,628,581 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.49 | 11,688,807 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.87 | 29.36 | 29.52 | 17,479,730 | -0.02(-0.08%) |
Mar 25, 2015 | 29.94 | 29.96 | 29.53 | 29.54 | 12,918,957 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,060,402 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.82 | 30.50 | 30.50 | 14,664,502 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.77 | 30.47 | 30.72 | 25,015,532 | +0.17(+0.57%) |
Mar 19, 2015 | 30.39 | 30.65 | 30.26 | 30.54 | 14,242,358 | +0.12(+0.39%) |
Mar 18, 2015 | 30.17 | 30.51 | 29.86 | 30.43 | 24,061,392 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,276,762 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.51 | 30.20 | 30.49 | 14,195,341 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.82 | 30.07 | 14,430,285 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,697,164 | +0.51(+1.72%) |
Mar 11, 2015 | 29.72 | 30.13 | 29.65 | 29.86 | 16,691,505 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.86 | 29.36 | 29.68 | 25,704,306 | -0.09(-0.29%) |
Mar 09, 2015 | 29.68 | 29.88 | 29.49 | 29.76 | 29,074,396 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.88 | 17,559,512 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.65 | 29.44 | 29.48 | 8,445,348 | +0.03(+0.11%) |
Mar 04, 2015 | 29.50 | 29.63 | 29.24 | 29.45 | 16,248,027 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.64 | 29.24 | 29.63 | 12,793,109 | +0.15(+0.51%) |
Mar 02, 2015 | 29.25 | 29.56 | 29.29 | 29.48 | 14,330,143 | +0.24(+0.80%) |
Feb 27, 2015 | 29.30 | 29.36 | 29.09 | 29.25 | 13,382,722 | -0.20(-0.67%) |
Feb 26, 2015 | 29.64 | 29.89 | 29.40 | 29.44 | 13,660,436 | -0.24(-0.79%) |
Feb 25, 2015 | 29.62 | 29.76 | 29.53 | 29.68 | 14,233,255 | +0.09(+0.29%) |
Feb 24, 2015 | 29.49 | 29.72 | 29.46 | 29.59 | 10,922,382 | +0.05(+0.16%) |
Feb 23, 2015 | 29.49 | 29.61 | 29.27 | 29.54 | 13,995,673 | +0.03(+0.11%) |
Feb 20, 2015 | 29.39 | 29.57 | 29.13 | 29.51 | 11,922,027 | +0.11(+0.37%) |
Feb 19, 2015 | 29.03 | 29.48 | 28.99 | 29.40 | 15,024,045 | +0.25(+0.86%) |
Feb 18, 2015 | 29.20 | 29.38 | 29.11 | 29.15 | 10,860,002 | -0.04(-0.13%) |
Feb 17, 2015 | 29.16 | 29.37 | 29.04 | 29.19 | 16,770,936 | -0.30(-1.01%) |
Feb 13, 2015 | 29.73 | 29.49 | 29.49 | 29.49 | 18,748,622 | -0.31(-1.05%) |
Feb 12, 2015 | 29.67 | 29.93 | 29.57 | 29.80 | 19,820,088 | +0.27(+0.93%) |
Feb 11, 2015 | 29.40 | 29.68 | 29.22 | 29.53 | 28,844,554 | +0.12(+0.40%) |
Feb 10, 2015 | 29.22 | 29.43 | 28.53 | 29.41 | 41,266,892 | +1.19(+4.22%) |
Feb 09, 2015 | 28.05 | 28.30 | 27.83 | 28.22 | 18,877,114 | +0.00(+0.00%) |
Feb 06, 2015 | 28.42 | 28.64 | 28.16 | 28.22 | 20,820,608 | -0.20(-0.69%) |
Feb 05, 2015 | 28.44 | 28.69 | 28.23 | 28.41 | 26,585,210 | +0.33(+1.17%) |
Feb 04, 2015 | 27.65 | 28.20 | 27.20 | 28.09 | 62,888,708 | +1.45(+5.44%) |
Feb 03, 2015 | 26.26 | 26.81 | 26.21 | 26.64 | 33,409,884 | +0.68(+2.63%) |
Feb 02, 2015 | 25.61 | 25.98 | 25.43 | 25.95 | 23,468,570 | +0.38(+1.50%) |
Jan 30, 2015 | 25.77 | 25.98 | 25.57 | 25.57 | 24,451,470 | -0.42(-1.63%) |
Jan 29, 2015 | 25.80 | 26.13 | 25.37 | 25.99 | 20,180,892 | +0.25(+0.97%) |
Jan 28, 2015 | 26.27 | 26.31 | 25.67 | 25.74 | 21,605,360 | -0.45(-1.74%) |
Jan 27, 2015 | 26.18 | 26.41 | 25.98 | 26.20 | 18,872,410 | -0.22(-0.83%) |
Jan 26, 2015 | 26.42 | 26.68 | 26.34 | 26.42 | 13,809,420 | -0.04(-0.15%) |
Jan 23, 2015 | 26.57 | 26.79 | 26.42 | 26.46 | 17,847,852 | -0.05(-0.21%) |
Jan 22, 2015 | 26.77 | 26.79 | 26.11 | 26.51 | 18,193,410 | -0.05(-0.21%) |
Jan 21, 2015 | 26.51 | 26.75 | 26.27 | 26.57 | 18,306,514 | -0.03(-0.12%) |
Jan 20, 2015 | 26.57 | 26.66 | 26.14 | 26.60 | 15,275,206 | +0.20(+0.74%) |
Jan 16, 2015 | 26.11 | 26.49 | 26.08 | 26.40 | 22,682,620 | +0.20(+0.75%) |
Jan 15, 2015 | 27.26 | 27.33 | 26.17 | 26.20 | 24,795,620 | -0.68(-2.54%) |
Jan 14, 2015 | 26.93 | 27.10 | 26.33 | 26.89 | 34,662,756 | -0.74(-2.70%) |
Jan 13, 2015 | 28.28 | 28.53 | 27.18 | 27.63 | 27,929,534 | -0.46(-1.65%) |
Jan 12, 2015 | 28.07 | 28.17 | 27.80 | 28.09 | 13,506,750 | +0.20(+0.70%) |
Jan 09, 2015 | 28.38 | 28.51 | 27.76 | 27.90 | 18,741,336 | -0.48(-1.68%) |
Jan 08, 2015 | 28.27 | 28.57 | 28.06 | 28.38 | 19,287,762 | +0.28(+1.00%) |
Jan 07, 2015 | 27.62 | 28.18 | 27.47 | 28.09 | 24,643,224 | +0.78(+2.84%) |
Jan 06, 2015 | 26.97 | 27.61 | 26.73 | 27.32 | 22,641,066 | +0.41(+1.51%) |
Jan 05, 2015 | 27.42 | 27.63 | 26.71 | 26.91 | 20,555,262 | -0.40(-1.46%) |
Jan 02, 2015 | 27.65 | 27.68 | 26.97 | 27.31 | 12,446,997 | -0.05(-0.20%) |
Dec 31, 2014 | 27.62 | 27.36 | 27.36 | 27.36 | 15,665,675 | -0.14(-0.51%) |
Dec 30, 2014 | 27.09 | 27.59 | 26.97 | 27.51 | 19,093,674 | +0.38(+1.42%) |
Dec 29, 2014 | 26.55 | 27.30 | 26.49 | 27.12 | 21,244,488 | +0.68(+2.58%) |
Dec 26, 2014 | 26.30 | 26.53 | 26.22 | 26.44 | 8,513,306 | +0.24(+0.90%) |
Dec 24, 2014 | 26.28 | 26.20 | 26.20 | 26.20 | 5,735,716 | -0.10(-0.39%) |
Dec 23, 2014 | 26.24 | 26.42 | 26.17 | 26.31 | 10,804,666 | +0.26(+0.99%) |
Dec 22, 2014 | 25.58 | 26.11 | 25.57 | 26.05 | 16,892,676 | +0.33(+1.28%) |
Dec 19, 2014 | 24.90 | 25.81 | 24.89 | 25.72 | 24,227,454 | +0.83(+3.34%) |
Dec 18, 2014 | 24.80 | 24.89 | 24.43 | 24.89 | 17,991,856 | +0.47(+1.93%) |
Dec 17, 2014 | 24.15 | 24.53 | 24.02 | 24.42 | 16,870,006 | +0.33(+1.37%) |
Dec 16, 2014 | 24.00 | 24.34 | 23.75 | 24.09 | 30,989,440 | -0.21(-0.87%) |
Dec 15, 2014 | 24.85 | 24.90 | 24.28 | 24.30 | 20,470,980 | -0.45(-1.81%) |
Dec 12, 2014 | 25.04 | 25.20 | 24.75 | 24.75 | 14,338,197 | -0.49(-1.93%) |
Dec 11, 2014 | 25.19 | 25.62 | 25.08 | 25.23 | 16,912,262 | +0.17(+0.69%) |
Dec 10, 2014 | 25.65 | 25.75 | 24.98 | 25.06 | 14,775,344 | -0.66(-2.56%) |
Dec 09, 2014 | 25.30 | 25.77 | 25.22 | 25.72 | 14,201,335 | +0.10(+0.40%) |
Dec 08, 2014 | 26.27 | 26.31 | 25.56 | 25.62 | 20,571,186 | -0.74(-2.82%) |
Dec 05, 2014 | 25.82 | 26.49 | 25.77 | 26.36 | 22,821,592 | +0.65(+2.54%) |
Dec 04, 2014 | 26.15 | 26.16 | 25.67 | 25.71 | 15,041,455 | -0.43(-1.63%) |
Dec 03, 2014 | 25.93 | 26.24 | 25.91 | 26.14 | 14,989,339 | +0.30(+1.14%) |
Dec 02, 2014 | 25.68 | 26.12 | 25.63 | 25.84 | 19,031,550 | +0.25(+0.97%) |
Dec 01, 2014 | 25.88 | 26.00 | 25.53 | 25.59 | 18,409,900 | -0.38(-1.47%) |
Nov 28, 2014 | 25.17 | 26.06 | 25.04 | 25.97 | 18,070,878 | +1.06(+4.24%) |
Nov 26, 2014 | 25.07 | 24.92 | 24.92 | 24.92 | 9,543,335 | -0.12(-0.50%) |
Nov 25, 2014 | 25.06 | 25.16 | 24.84 | 25.04 | 11,930,638 | +0.03(+0.12%) |
Nov 24, 2014 | 25.06 | 25.13 | 24.68 | 25.01 | 17,132,864 | +0.05(+0.19%) |
Nov 21, 2014 | 25.28 | 25.29 | 24.83 | 24.96 | 11,026,963 | +0.00(+0.00%) |
Nov 20, 2014 | 24.83 | 25.06 | 24.71 | 24.96 | 10,364,322 | -0.02(-0.06%) |
Nov 19, 2014 | 25.02 | 25.10 | 24.82 | 24.98 | 10,670,290 | -0.09(-0.37%) |
Nov 18, 2014 | 25.18 | 25.24 | 24.76 | 25.07 | 12,569,986 | -0.03(-0.12%) |
Nov 17, 2014 | 24.86 | 25.24 | 24.78 | 25.10 | 15,314,171 | +0.40(+1.64%) |
Nov 14, 2014 | 24.59 | 24.87 | 24.46 | 24.70 | 10,938,887 | +0.11(+0.44%) |
Nov 13, 2014 | 24.48 | 24.78 | 24.45 | 24.59 | 10,752,009 | +0.18(+0.73%) |
Nov 12, 2014 | 24.32 | 24.51 | 24.17 | 24.41 | 9,596,567 | +0.05(+0.22%) |
Nov 11, 2014 | 24.12 | 24.40 | 24.08 | 24.36 | 9,643,435 | +0.18(+0.74%) |
Nov 10, 2014 | 24.34 | 24.47 | 23.95 | 24.18 | 13,199,039 | -0.37(-1.49%) |
Nov 07, 2014 | 24.33 | 24.66 | 24.27 | 24.54 | 12,962,456 | +0.17(+0.70%) |
Nov 06, 2014 | 23.85 | 24.44 | 23.81 | 24.37 | 16,383,974 | +0.50(+2.08%) |
Nov 05, 2014 | 24.20 | 24.22 | 23.74 | 23.88 | 14,298,827 | -0.07(-0.29%) |
Nov 04, 2014 | 24.12 | 24.33 | 23.84 | 23.95 | 15,519,692 | -0.28(-1.15%) |
Nov 03, 2014 | 24.36 | 24.44 | 23.92 | 24.22 | 12,765,176 | -0.17(-0.70%) |
Oct 31, 2014 | 24.20 | 24.57 | 24.05 | 24.40 | 20,000,472 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,966,359 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.87 | 14,979,778 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.26 | 23.41 | 24.22 | 33,555,528 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,462,141 | +0.03(+0.13%) |
Oct 24, 2014 | 24.12 | 24.30 | 23.29 | 23.34 | 39,017,492 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.94 | 24.03 | 32,744,992 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.48 | 23.75 | 24.33 | 22,968,720 | +0.37(+1.52%) |
Oct 21, 2014 | 23.70 | 24.14 | 23.56 | 23.96 | 16,187,276 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,059,829 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.44 | 23.49 | 23,605,580 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,456,982 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.07 | 38,127,344 | -0.33(-1.40%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,658,038 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,814,134 | -0.39(-1.65%) |
Oct 10, 2014 | 23.53 | 24.04 | 23.44 | 23.53 | 26,380,742 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.94 | 24.11 | 29,730,042 | -0.89(-3.57%) |
Oct 08, 2014 | 24.74 | 25.03 | 23.92 | 25.00 | 36,436,040 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,027,156 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.93 | 26.22 | 11,706,671 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,856,994 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,764,750 | +0.54(+2.12%) |
Oct 01, 2014 | 24.84 | 25.66 | 24.64 | 25.24 | 40,078,824 | +0.43(+1.72%) |
Sep 30, 2014 | 25.05 | 25.28 | 24.61 | 24.82 | 31,908,432 | -0.22(-0.87%) |
Sep 29, 2014 | 25.62 | 25.76 | 24.85 | 25.03 | 25,363,290 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.88 | 25.59 | 25.77 | 12,121,563 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.51 | 25.54 | 15,842,552 | -0.61(-2.32%) |
Sep 24, 2014 | 25.90 | 26.17 | 25.65 | 26.14 | 13,726,990 | +0.33(+1.29%) |
Sep 23, 2014 | 25.83 | 26.09 | 25.75 | 25.81 | 11,237,657 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,389,959 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.24 | 26.37 | 18,690,750 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.59 | 26.36 | 26.44 | 11,493,455 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,258,598 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.38 | 25.99 | 26.19 | 14,265,108 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.76 | 26.13 | 16,101,760 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,258,534 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.76 | 26.11 | 13,114,462 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,477,379 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.65 | 25.69 | 15,266,523 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.76 | 25.83 | 28,471,262 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.66 | 26.36 | 26.63 | 17,751,260 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.89 | 26.53 | 26.67 | 12,420,623 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,095,248 | -0.25(-0.95%) |
Sep 02, 2014 | 26.86 | 27.06 | 26.66 | 26.80 | 10,159,034 | +0.00(+0.00%) |
Aug 29, 2014 | 26.76 | 26.80 | 26.80 | 26.80 | 7,204,333 | +0.09(+0.35%) |
Aug 28, 2014 | 26.56 | 26.76 | 26.36 | 26.71 | 7,753,435 | -0.02(-0.09%) |
Aug 27, 2014 | 26.89 | 26.90 | 26.63 | 26.73 | 9,241,923 | -0.11(-0.40%) |
Aug 26, 2014 | 26.77 | 26.96 | 26.67 | 26.84 | 9,783,292 | +0.14(+0.52%) |
Aug 25, 2014 | 26.52 | 26.76 | 26.43 | 26.70 | 12,394,810 | +0.33(+1.26%) |
Aug 22, 2014 | 26.58 | 26.59 | 26.31 | 26.37 | 11,251,409 | -0.28(-1.04%) |
Aug 21, 2014 | 26.66 | 26.75 | 26.54 | 26.65 | 8,558,194 | +0.05(+0.20%) |
Aug 20, 2014 | 26.56 | 26.74 | 26.42 | 26.59 | 11,818,191 | -0.03(-0.12%) |
Aug 19, 2014 | 26.72 | 26.76 | 26.44 | 26.63 | 13,531,929 | +0.13(+0.49%) |
Aug 18, 2014 | 26.26 | 26.53 | 26.22 | 26.49 | 13,407,629 | +0.43(+1.65%) |
Aug 15, 2014 | 26.22 | 26.31 | 25.81 | 26.06 | 18,376,654 | -0.08(-0.32%) |
Aug 14, 2014 | 26.04 | 26.15 | 25.58 | 26.15 | 12,927,086 | +0.00(+0.00%) |
Aug 13, 2014 | 26.13 | 26.15 | 26.02 | 26.15 | 9,291,332 | +0.19(+0.74%) |
Aug 12, 2014 | 25.99 | 26.29 | 25.84 | 25.96 | 13,378,653 | -0.08(-0.30%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.73 | 26.03 | 14,118,225 | +0.21(+0.81%) |
Aug 08, 2014 | 25.49 | 25.83 | 25.49 | 25.82 | 12,900,208 | +0.32(+1.27%) |
Aug 07, 2014 | 25.85 | 25.90 | 25.26 | 25.50 | 17,561,580 | -0.22(-0.87%) |
Aug 06, 2014 | 25.59 | 25.93 | 25.59 | 25.72 | 11,315,144 | +0.03(+0.12%) |
Aug 05, 2014 | 25.86 | 26.04 | 25.53 | 25.69 | 14,244,483 | -0.19(-0.74%) |
Aug 04, 2014 | 26.00 | 26.20 | 25.80 | 25.89 | 14,777,926 | +0.13(+0.51%) |
Aug 01, 2014 | 26.02 | 26.19 | 25.65 | 25.76 | 19,922,142 | -0.29(-1.12%) |
Jul 31, 2014 | 26.30 | 26.37 | 26.02 | 26.05 | 17,319,506 | -0.38(-1.43%) |
Jul 30, 2014 | 26.57 | 26.69 | 26.19 | 26.43 | 24,592,978 | -0.11(-0.41%) |
Jul 29, 2014 | 26.96 | 27.11 | 26.52 | 26.53 | 21,496,520 | -0.35(-1.29%) |
Jul 28, 2014 | 26.98 | 27.03 | 26.79 | 26.88 | 19,544,908 | -0.13(-0.48%) |
Jul 25, 2014 | 27.03 | 27.18 | 26.61 | 27.01 | 37,052,340 | -0.52(-1.87%) |
Jul 24, 2014 | 28.24 | 28.38 | 27.20 | 27.53 | 46,343,372 | -1.29(-4.46%) |
Jul 23, 2014 | 29.11 | 29.21 | 28.81 | 28.81 | 17,870,752 | -0.27(-0.93%) |
Jul 22, 2014 | 28.93 | 29.19 | 28.91 | 29.08 | 12,509,473 | +0.25(+0.88%) |
Jul 21, 2014 | 28.79 | 28.91 | 28.54 | 28.83 | 8,601,875 | +0.02(+0.05%) |
Jul 18, 2014 | 28.76 | 28.82 | 28.54 | 28.81 | 11,350,420 | +0.24(+0.84%) |
Jul 17, 2014 | 28.74 | 29.01 | 28.50 | 28.57 | 14,256,986 | -0.29(-1.01%) |
Jul 16, 2014 | 29.09 | 29.20 | 28.85 | 28.87 | 14,190,306 | -0.08(-0.27%) |
Jul 15, 2014 | 28.97 | 29.23 | 28.83 | 28.94 | 11,185,626 | -0.09(-0.32%) |
Jul 14, 2014 | 29.34 | 29.37 | 28.93 | 29.04 | 12,045,201 | -0.19(-0.66%) |
Jul 11, 2014 | 29.05 | 29.27 | 28.95 | 29.23 | 8,054,431 | +0.15(+0.53%) |
Jul 10, 2014 | 28.87 | 29.19 | 28.77 | 29.07 | 12,831,386 | -0.17(-0.58%) |
Jul 09, 2014 | 29.01 | 29.37 | 28.98 | 29.24 | 15,122,046 | +0.30(+1.04%) |
Jul 08, 2014 | 28.81 | 29.09 | 28.65 | 28.94 | 15,274,588 | +0.11(+0.37%) |
Jul 07, 2014 | 29.20 | 29.20 | 28.63 | 28.84 | 14,425,778 | -0.23(-0.79%) |
Jul 03, 2014 | 29.24 | 29.07 | 29.07 | 29.07 | 8,755,900 | +0.00(+0.00%) |
Jul 02, 2014 | 28.88 | 29.38 | 28.78 | 29.07 | 22,833,182 | +0.12(+0.40%) |
Jul 01, 2014 | 27.92 | 28.99 | 27.92 | 28.95 | 30,268,388 | +0.99(+3.55%) |
Jun 30, 2014 | 28.18 | 28.42 | 27.71 | 27.96 | 27,082,822 | -0.25(-0.87%) |
Jun 27, 2014 | 28.29 | 28.52 | 28.20 | 28.20 | 33,016,378 | -0.22(-0.76%) |
Jun 26, 2014 | 28.41 | 28.47 | 28.04 | 28.42 | 14,882,860 | -0.15(-0.51%) |
Jun 25, 2014 | 28.08 | 28.64 | 28.07 | 28.57 | 15,768,502 | +0.39(+1.39%) |
Jun 24, 2014 | 28.20 | 28.55 | 28.09 | 28.17 | 19,516,624 | -0.07(-0.25%) |
Jun 23, 2014 | 27.89 | 28.34 | 27.87 | 28.24 | 14,986,049 | +0.35(+1.24%) |
Jun 20, 2014 | 28.15 | 28.17 | 27.80 | 27.90 | 18,201,600 | -0.12(-0.41%) |
Jun 19, 2014 | 28.00 | 28.22 | 27.88 | 28.01 | 14,628,858 | +0.05(+0.19%) |
Jun 18, 2014 | 28.00 | 28.09 | 27.67 | 27.96 | 21,182,724 | -0.05(-0.16%) |
Jun 17, 2014 | 27.63 | 28.02 | 27.43 | 28.00 | 17,153,714 | +0.23(+0.83%) |
Jun 16, 2014 | 27.33 | 27.87 | 27.33 | 27.77 | 16,061,301 | +0.33(+1.21%) |
Jun 13, 2014 | 27.25 | 27.56 | 27.25 | 27.44 | 15,641,741 | +0.08(+0.31%) |
Jun 12, 2014 | 27.73 | 27.94 | 27.33 | 27.36 | 21,815,988 | -0.46(-1.66%) |
Jun 11, 2014 | 27.90 | 27.95 | 27.67 | 27.82 | 11,511,608 | -0.22(-0.77%) |
Jun 10, 2014 | 27.94 | 28.27 | 27.87 | 28.03 | 10,953,620 | -0.12(-0.41%) |
Jun 06, 2014 | 27.78 | 28.30 | 27.53 | 28.15 | 22,907,088 | +0.45(+1.61%) |
Jun 05, 2014 | 28.23 | 28.29 | 27.62 | 27.70 | 32,818,564 | -0.19(-0.68%) |
Jun 04, 2014 | 27.12 | 28.17 | 27.00 | 27.89 | 43,275,592 | +0.96(+3.57%) |
Jun 03, 2014 | 26.83 | 27.26 | 26.54 | 26.93 | 22,293,804 | +0.31(+1.15%) |