Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 33.01 | 33.02 | 32.00 | 32.29 | 2,685,033 | -0.20(-0.62%) |
Jun 29, 2015 | 32.72 | 32.99 | 32.41 | 32.50 | 2,779,019 | -1.33(-3.93%) |
Jun 26, 2015 | 34.06 | 34.17 | 33.67 | 33.83 | 1,529,939 | +0.25(+0.76%) |
Jun 25, 2015 | 33.71 | 33.79 | 33.40 | 33.57 | 1,781,655 | -0.10(-0.29%) |
Jun 24, 2015 | 33.69 | 33.85 | 33.53 | 33.67 | 7,796,293 | +0.28(+0.84%) |
Jun 23, 2015 | 33.63 | 33.67 | 33.39 | 33.39 | 3,415,698 | +0.13(+0.39%) |
Jun 22, 2015 | 33.29 | 33.81 | 33.17 | 33.26 | 2,523,972 | +1.26(+3.95%) |
Jun 19, 2015 | 32.08 | 32.18 | 31.89 | 31.99 | 4,899,564 | -0.04(-0.12%) |
Jun 18, 2015 | 31.82 | 32.59 | 31.81 | 32.03 | 3,358,767 | +0.21(+0.66%) |
Jun 17, 2015 | 31.84 | 31.89 | 31.45 | 31.83 | 3,937,312 | -0.27(-0.83%) |
Jun 16, 2015 | 32.08 | 32.22 | 31.95 | 32.09 | 1,719,865 | -0.14(-0.44%) |
Jun 15, 2015 | 32.13 | 32.26 | 31.95 | 32.24 | 5,368,154 | -0.76(-2.29%) |
Jun 12, 2015 | 32.65 | 32.99 | 32.45 | 32.99 | 6,321,069 | -0.37(-1.11%) |
Jun 11, 2015 | 33.25 | 33.52 | 33.09 | 33.36 | 4,119,509 | +0.37(+1.13%) |
Jun 10, 2015 | 32.52 | 33.07 | 32.41 | 32.99 | 3,943,172 | +0.76(+2.37%) |
Jun 09, 2015 | 32.22 | 32.35 | 31.93 | 32.23 | 7,201,491 | -0.05(-0.14%) |
Jun 08, 2015 | 32.29 | 32.35 | 32.13 | 32.28 | 3,873,003 | -0.05(-0.14%) |
Jun 05, 2015 | 32.28 | 32.54 | 32.13 | 32.32 | 2,550,578 | -0.87(-2.61%) |
Jun 04, 2015 | 33.38 | 33.95 | 33.08 | 33.19 | 1,539,717 | -0.13(-0.39%) |
Jun 03, 2015 | 33.29 | 33.59 | 33.24 | 33.32 | 2,286,391 | +0.86(+2.65%) |
Jun 02, 2015 | 32.50 | 32.69 | 32.37 | 32.46 | 1,424,572 | +0.32(+0.99%) |
Jun 01, 2015 | 32.32 | 32.38 | 31.90 | 32.14 | 1,872,038 | -0.08(-0.24%) |
May 29, 2015 | 32.67 | 32.69 | 31.88 | 32.22 | 2,801,102 | -0.74(-2.26%) |
May 28, 2015 | 33.01 | 33.04 | 32.63 | 32.96 | 1,286,493 | -0.09(-0.28%) |
May 27, 2015 | 32.44 | 33.21 | 32.41 | 33.05 | 1,790,463 | +0.91(+2.84%) |
May 26, 2015 | 32.66 | 32.69 | 32.03 | 32.14 | 1,526,921 | -0.94(-2.84%) |
May 22, 2015 | 33.31 | 33.08 | 33.08 | 33.08 | 532,188 | -0.34(-1.01%) |
May 21, 2015 | 33.27 | 33.54 | 33.25 | 33.42 | 1,112,589 | +0.33(+0.99%) |
May 20, 2015 | 32.88 | 33.21 | 32.82 | 33.09 | 921,972 | -0.11(-0.33%) |
May 19, 2015 | 32.90 | 33.31 | 32.84 | 33.20 | 2,345,385 | +0.34(+1.03%) |
May 18, 2015 | 32.74 | 33.09 | 32.62 | 32.86 | 692,079 | -0.08(-0.24%) |
May 15, 2015 | 33.05 | 33.10 | 32.69 | 32.94 | 6,566,334 | -0.18(-0.53%) |
May 14, 2015 | 33.03 | 33.21 | 32.86 | 33.12 | 1,237,555 | +0.59(+1.80%) |
May 13, 2015 | 32.80 | 32.93 | 32.52 | 32.53 | 1,329,064 | +0.10(+0.30%) |
May 12, 2015 | 32.38 | 32.54 | 32.29 | 32.43 | 1,256,734 | +0.25(+0.79%) |
May 11, 2015 | 32.27 | 32.48 | 32.18 | 32.18 | 1,193,641 | -0.42(-1.28%) |
May 08, 2015 | 32.05 | 32.61 | 32.04 | 32.59 | 1,736,047 | +0.65(+2.04%) |
May 07, 2015 | 32.08 | 32.18 | 31.88 | 31.94 | 2,278,966 | -0.30(-0.93%) |
May 06, 2015 | 32.33 | 32.58 | 32.15 | 32.24 | 2,123,236 | +0.59(+1.87%) |
May 05, 2015 | 32.24 | 32.24 | 31.60 | 31.65 | 1,908,524 | -0.82(-2.53%) |
May 04, 2015 | 32.50 | 32.72 | 32.41 | 32.47 | 1,429,639 | +0.10(+0.31%) |
May 01, 2015 | 32.05 | 32.38 | 31.92 | 32.37 | 1,223,996 | +0.47(+1.46%) |
Apr 30, 2015 | 31.85 | 32.31 | 31.80 | 31.90 | 4,707,721 | -0.42(-1.29%) |
Apr 29, 2015 | 32.41 | 32.57 | 32.00 | 32.32 | 2,130,526 | -0.22(-0.68%) |
Apr 28, 2015 | 32.50 | 32.57 | 32.23 | 32.54 | 1,634,757 | -0.45(-1.38%) |
Apr 27, 2015 | 33.30 | 33.45 | 32.99 | 32.99 | 3,153,300 | +0.33(+1.02%) |
Apr 24, 2015 | 32.58 | 32.88 | 32.36 | 32.66 | 1,227,791 | -0.01(-0.02%) |
Apr 23, 2015 | 32.29 | 32.70 | 32.17 | 32.67 | 964,828 | +0.11(+0.33%) |
Apr 22, 2015 | 32.66 | 32.66 | 32.39 | 32.56 | 1,958,763 | +0.02(+0.06%) |
Apr 21, 2015 | 32.52 | 32.63 | 32.39 | 32.54 | 3,686,510 | +0.12(+0.37%) |
Apr 20, 2015 | 32.48 | 32.64 | 32.38 | 32.42 | 3,380,951 | -0.20(-0.60%) |
Apr 17, 2015 | 32.68 | 32.70 | 32.35 | 32.62 | 1,448,766 | -0.29(-0.88%) |
Apr 16, 2015 | 32.96 | 33.06 | 32.65 | 32.91 | 1,178,328 | -0.01(-0.04%) |
Apr 15, 2015 | 33.09 | 33.15 | 32.77 | 32.92 | 2,590,786 | +0.04(+0.12%) |
Apr 14, 2015 | 32.89 | 33.04 | 32.79 | 32.88 | 5,317,821 | +0.15(+0.44%) |
Apr 13, 2015 | 32.94 | 33.11 | 32.74 | 32.74 | 1,591,855 | -0.30(-0.92%) |
Apr 10, 2015 | 32.84 | 33.11 | 32.80 | 33.04 | 1,351,975 | +0.30(+0.93%) |
Apr 09, 2015 | 32.68 | 32.78 | 32.51 | 32.74 | 988,606 | +0.25(+0.76%) |
Apr 08, 2015 | 32.84 | 32.86 | 32.38 | 32.49 | 1,376,156 | -0.07(-0.21%) |
Apr 07, 2015 | 32.75 | 32.86 | 32.52 | 32.56 | 2,003,970 | +0.27(+0.82%) |
Apr 06, 2015 | 32.34 | 32.65 | 32.29 | 32.29 | 1,754,363 | +0.08(+0.24%) |
Apr 02, 2015 | 32.09 | 32.22 | 32.22 | 32.22 | 4,989,211 | +0.71(+2.24%) |
Apr 01, 2015 | 31.76 | 31.76 | 31.35 | 31.51 | 1,967,120 | +0.31(+0.99%) |
Mar 31, 2015 | 31.06 | 31.33 | 30.99 | 31.20 | 2,657,635 | -0.50(-1.59%) |
Mar 30, 2015 | 31.68 | 31.83 | 31.58 | 31.71 | 1,285,475 | +0.17(+0.54%) |
Mar 27, 2015 | 31.28 | 31.64 | 31.15 | 31.54 | 1,676,197 | +0.74(+2.40%) |
Mar 26, 2015 | 31.48 | 31.48 | 30.71 | 30.80 | 4,341,572 | -0.95(-2.98%) |
Mar 25, 2015 | 32.17 | 32.22 | 31.67 | 31.74 | 2,569,840 | -0.52(-1.60%) |
Mar 24, 2015 | 32.39 | 32.48 | 32.21 | 32.26 | 1,705,609 | +0.09(+0.27%) |
Mar 23, 2015 | 32.18 | 32.38 | 32.02 | 32.17 | 2,297,018 | +0.21(+0.67%) |
Mar 20, 2015 | 31.75 | 32.23 | 31.61 | 31.96 | 3,751,564 | +0.74(+2.37%) |
Mar 19, 2015 | 31.07 | 31.30 | 31.02 | 31.22 | 1,914,686 | -0.46(-1.45%) |
Mar 18, 2015 | 31.09 | 31.84 | 30.99 | 31.68 | 2,580,023 | +0.78(+2.51%) |
Mar 17, 2015 | 30.74 | 31.01 | 30.64 | 30.91 | 2,370,015 | +0.22(+0.72%) |
Mar 16, 2015 | 30.40 | 30.84 | 30.38 | 30.68 | 3,483,996 | +0.98(+3.29%) |
Mar 13, 2015 | 29.76 | 29.88 | 29.62 | 29.71 | 1,935,795 | -0.31(-1.03%) |
Mar 12, 2015 | 29.85 | 30.03 | 29.81 | 30.02 | 2,494,480 | +0.40(+1.34%) |
Mar 11, 2015 | 29.61 | 29.81 | 29.53 | 29.62 | 2,264,598 | +0.37(+1.27%) |
Mar 10, 2015 | 29.30 | 29.35 | 29.13 | 29.25 | 2,985,962 | -0.78(-2.59%) |
Mar 09, 2015 | 30.06 | 30.09 | 29.93 | 30.02 | 1,789,244 | +0.09(+0.32%) |
Mar 06, 2015 | 30.09 | 30.18 | 29.91 | 29.93 | 1,704,137 | -0.59(-1.94%) |
Mar 05, 2015 | 30.75 | 30.75 | 30.46 | 30.52 | 2,424,007 | +0.01(+0.04%) |
Mar 04, 2015 | 30.39 | 30.52 | 30.16 | 30.51 | 2,762,050 | +0.16(+0.54%) |
Mar 03, 2015 | 30.64 | 30.70 | 30.34 | 30.34 | 1,767,119 | -0.13(-0.43%) |
Mar 02, 2015 | 30.49 | 30.58 | 30.42 | 30.48 | 2,128,932 | -0.36(-1.17%) |
Feb 27, 2015 | 30.75 | 31.02 | 30.62 | 30.84 | 2,288,795 | -0.01(-0.02%) |
Feb 26, 2015 | 30.98 | 31.04 | 30.70 | 30.84 | 4,214,425 | -0.97(-3.05%) |
Feb 25, 2015 | 31.71 | 31.95 | 31.71 | 31.81 | 2,281,163 | +0.01(+0.04%) |
Feb 24, 2015 | 31.44 | 31.85 | 31.34 | 31.80 | 1,657,888 | +0.11(+0.34%) |
Feb 23, 2015 | 31.74 | 31.91 | 31.68 | 31.69 | 1,358,614 | +0.08(+0.24%) |
Feb 20, 2015 | 30.99 | 31.76 | 30.97 | 31.62 | 3,213,098 | +0.00(+0.00%) |
Feb 19, 2015 | 31.50 | 31.62 | 31.32 | 31.62 | 3,242,073 | +0.54(+1.73%) |
Feb 18, 2015 | 31.08 | 31.20 | 30.96 | 31.08 | 1,387,790 | +0.04(+0.12%) |
Feb 17, 2015 | 30.93 | 31.08 | 30.67 | 31.04 | 1,704,327 | -0.15(-0.47%) |
Feb 13, 2015 | 31.08 | 31.19 | 31.19 | 31.19 | 2,755,974 | +0.52(+1.69%) |
Feb 12, 2015 | 30.35 | 30.67 | 30.34 | 30.67 | 1,342,365 | +0.28(+0.91%) |
Feb 11, 2015 | 30.29 | 30.43 | 30.17 | 30.39 | 1,426,255 | -0.06(-0.19%) |
Feb 10, 2015 | 30.60 | 30.65 | 30.35 | 30.45 | 1,684,181 | +0.28(+0.94%) |
Feb 09, 2015 | 29.96 | 30.37 | 29.96 | 30.17 | 2,360,766 | -0.16(-0.52%) |
Feb 06, 2015 | 30.39 | 30.61 | 30.19 | 30.32 | 11,861,980 | -0.23(-0.76%) |
Feb 05, 2015 | 30.34 | 30.73 | 30.22 | 30.56 | 3,772,208 | +0.90(+3.02%) |
Feb 04, 2015 | 29.13 | 29.66 | 29.03 | 29.66 | 5,294,343 | +0.04(+0.15%) |
Feb 03, 2015 | 29.48 | 29.76 | 29.40 | 29.62 | 2,291,396 | +0.15(+0.51%) |
Feb 02, 2015 | 29.14 | 29.47 | 29.11 | 29.47 | 3,240,124 | +0.38(+1.30%) |
Jan 30, 2015 | 29.27 | 29.43 | 29.04 | 29.09 | 3,145,651 | -0.57(-1.94%) |
Jan 29, 2015 | 29.42 | 29.66 | 29.25 | 29.66 | 1,825,735 | +0.60(+2.06%) |
Jan 28, 2015 | 29.38 | 29.51 | 29.00 | 29.06 | 2,966,574 | -0.35(-1.18%) |
Jan 27, 2015 | 29.20 | 29.55 | 29.12 | 29.41 | 1,273,755 | -0.08(-0.28%) |
Jan 26, 2015 | 29.46 | 29.64 | 29.15 | 29.49 | 5,055,072 | -0.09(-0.32%) |
Jan 23, 2015 | 29.19 | 29.89 | 29.15 | 29.59 | 6,052,192 | +0.09(+0.32%) |
Jan 22, 2015 | 29.25 | 29.57 | 29.11 | 29.49 | 3,678,071 | -0.02(-0.06%) |
Jan 21, 2015 | 29.21 | 29.54 | 29.01 | 29.51 | 2,975,731 | +0.06(+0.21%) |
Jan 20, 2015 | 29.66 | 29.71 | 29.16 | 29.45 | 3,868,276 | +0.19(+0.65%) |
Jan 16, 2015 | 28.68 | 29.39 | 28.68 | 29.26 | 6,907,341 | +0.86(+3.02%) |
Jan 15, 2015 | 28.27 | 28.62 | 28.18 | 28.40 | 2,608,020 | +0.13(+0.45%) |
Jan 14, 2015 | 28.22 | 28.53 | 28.18 | 28.27 | 2,822,934 | -0.18(-0.64%) |
Jan 13, 2015 | 28.72 | 28.82 | 28.16 | 28.46 | 2,492,763 | +0.11(+0.38%) |
Jan 12, 2015 | 28.38 | 28.46 | 27.93 | 28.35 | 2,795,806 | +0.23(+0.83%) |
Jan 09, 2015 | 28.49 | 28.51 | 27.80 | 28.12 | 6,478,600 | -0.54(-1.87%) |
Jan 08, 2015 | 28.41 | 28.90 | 28.39 | 28.65 | 7,557,769 | +0.45(+1.61%) |
Jan 07, 2015 | 28.47 | 28.20 | 27.63 | 28.20 | 22,087,734 | -0.27(-0.95%) |
Jan 06, 2015 | 27.86 | 29.02 | 27.67 | 28.47 | 10,683,191 | +0.70(+2.52%) |
Jan 05, 2015 | 27.81 | 27.95 | 27.50 | 27.77 | 7,341,477 | -0.96(-3.34%) |
Jan 02, 2015 | 28.87 | 29.05 | 28.51 | 28.73 | 1,847,749 | -0.06(-0.20%) |
Dec 31, 2014 | 28.90 | 28.78 | 28.78 | 28.78 | 1,385,196 | +0.00(+0.00%) |
Dec 30, 2014 | 29.04 | 29.13 | 28.78 | 28.78 | 2,304,455 | -0.46(-1.58%) |
Dec 29, 2014 | 29.09 | 29.30 | 29.08 | 29.25 | 2,322,527 | +0.12(+0.41%) |
Dec 26, 2014 | 29.16 | 29.28 | 29.04 | 29.13 | 1,098,513 | -0.13(-0.43%) |
Dec 24, 2014 | 29.01 | 29.25 | 29.25 | 29.25 | 686,735 | +0.32(+1.09%) |
Dec 23, 2014 | 29.26 | 29.29 | 28.82 | 28.94 | 2,278,195 | -0.07(-0.24%) |
Dec 22, 2014 | 29.19 | 29.21 | 28.96 | 29.01 | 2,383,625 | -0.27(-0.93%) |
Dec 19, 2014 | 29.04 | 29.29 | 28.76 | 29.28 | 2,809,320 | -0.27(-0.90%) |
Dec 18, 2014 | 29.53 | 29.65 | 29.33 | 29.54 | 7,239,379 | +0.52(+1.81%) |
Dec 17, 2014 | 28.74 | 29.32 | 28.72 | 29.02 | 6,028,080 | +0.38(+1.32%) |
Dec 16, 2014 | 27.97 | 29.08 | 27.96 | 28.64 | 6,490,209 | +0.62(+2.21%) |
Dec 15, 2014 | 28.49 | 28.58 | 27.92 | 28.02 | 8,379,783 | -0.48(-1.68%) |
Dec 12, 2014 | 29.04 | 29.16 | 28.45 | 28.50 | 2,949,440 | -0.66(-2.27%) |
Dec 11, 2014 | 29.25 | 29.57 | 29.14 | 29.16 | 4,259,495 | +0.22(+0.76%) |
Dec 10, 2014 | 29.25 | 29.26 | 28.88 | 28.94 | 1,623,871 | -0.24(-0.82%) |
Dec 09, 2014 | 29.09 | 29.18 | 28.92 | 29.18 | 2,382,848 | -0.28(-0.96%) |
Dec 08, 2014 | 29.56 | 29.66 | 29.37 | 29.47 | 3,346,634 | -0.04(-0.13%) |
Dec 05, 2014 | 29.44 | 29.48 | 29.39 | 29.50 | 4,746,688 | +0.00(+0.00%) |
Dec 04, 2014 | 29.90 | 29.90 | 29.50 | 29.50 | 7,976,254 | -0.86(-2.83%) |
Dec 03, 2014 | 30.31 | 30.44 | 30.25 | 30.36 | 3,650,980 | -0.21(-0.70%) |
Dec 02, 2014 | 30.49 | 30.58 | 30.23 | 30.58 | 2,768,366 | -0.18(-0.57%) |
Dec 01, 2014 | 30.85 | 30.91 | 30.73 | 30.75 | 2,772,673 | +0.28(+0.91%) |
Nov 28, 2014 | 30.39 | 30.60 | 30.39 | 30.48 | 896,002 | +0.13(+0.42%) |
Nov 26, 2014 | 30.12 | 30.35 | 30.35 | 30.35 | 1,852,791 | +0.28(+0.92%) |
Nov 25, 2014 | 29.97 | 30.18 | 29.94 | 30.07 | 2,402,606 | +0.21(+0.72%) |
Nov 24, 2014 | 29.66 | 29.86 | 29.57 | 29.86 | 3,174,819 | +0.10(+0.34%) |
Nov 21, 2014 | 29.80 | 29.89 | 29.54 | 29.76 | 2,507,643 | +0.37(+1.25%) |
Nov 20, 2014 | 29.44 | 29.78 | 29.26 | 29.39 | 9,011,466 | -0.96(-3.16%) |
Nov 19, 2014 | 30.55 | 30.56 | 30.26 | 30.35 | 2,593,347 | -0.17(-0.56%) |
Nov 18, 2014 | 30.28 | 30.66 | 30.26 | 30.52 | 7,243,276 | +0.52(+1.72%) |
Nov 17, 2014 | 29.58 | 30.02 | 29.55 | 30.00 | 6,712,935 | +0.54(+1.84%) |
Nov 14, 2014 | 29.30 | 29.54 | 29.23 | 29.46 | 4,764,957 | +0.09(+0.32%) |
Nov 13, 2014 | 29.38 | 29.61 | 29.30 | 29.37 | 5,091,188 | -0.02(-0.06%) |
Nov 12, 2014 | 29.36 | 29.65 | 29.16 | 29.38 | 6,667,381 | -0.37(-1.23%) |
Nov 11, 2014 | 29.50 | 29.76 | 29.38 | 29.75 | 3,603,672 | +0.60(+2.06%) |
Nov 10, 2014 | 29.09 | 29.30 | 29.01 | 29.15 | 4,979,207 | +0.32(+1.09%) |
Nov 07, 2014 | 28.51 | 28.84 | 28.41 | 28.84 | 5,434,128 | -0.11(-0.37%) |
Nov 06, 2014 | 28.80 | 29.04 | 28.73 | 28.94 | 4,370,769 | +0.10(+0.35%) |
Nov 05, 2014 | 28.82 | 28.93 | 28.65 | 28.84 | 2,954,065 | +0.13(+0.46%) |
Nov 04, 2014 | 28.83 | 28.84 | 28.45 | 28.71 | 2,728,236 | -0.18(-0.63%) |
Nov 03, 2014 | 28.75 | 28.89 | 28.66 | 28.89 | 7,587,173 | -0.29(-0.99%) |
Oct 31, 2014 | 29.02 | 29.43 | 29.02 | 29.18 | 7,925,137 | +0.34(+1.18%) |
Oct 30, 2014 | 28.71 | 28.90 | 28.47 | 28.84 | 8,591,014 | +0.30(+1.06%) |
Oct 29, 2014 | 28.63 | 28.85 | 28.08 | 28.54 | 26,654,936 | -1.80(-5.93%) |
Oct 28, 2014 | 30.43 | 30.67 | 29.75 | 30.34 | 14,049,524 | -3.00(-8.99%) |
Oct 27, 2014 | 33.31 | 34.09 | 34.09 | 33.33 | 3,821,122 | -0.76(-2.22%) |
Oct 24, 2014 | 33.89 | 34.09 | 33.78 | 34.09 | 2,350,546 | +0.31(+0.92%) |
Oct 23, 2014 | 33.68 | 33.98 | 33.61 | 33.78 | 2,371,828 | +0.57(+1.71%) |
Oct 22, 2014 | 33.37 | 33.47 | 33.15 | 33.21 | 2,832,478 | +0.30(+0.92%) |
Oct 21, 2014 | 32.44 | 33.02 | 32.42 | 32.91 | 2,661,655 | +0.23(+0.71%) |
Oct 20, 2014 | 32.03 | 32.68 | 32.01 | 32.68 | 1,001,640 | -0.01(-0.04%) |
Oct 17, 2014 | 32.40 | 32.69 | 32.19 | 32.69 | 2,216,219 | +0.73(+2.29%) |
Oct 16, 2014 | 31.61 | 32.26 | 31.56 | 31.96 | 4,622,440 | -0.54(-1.67%) |
Oct 15, 2014 | 32.65 | 32.74 | 31.87 | 32.50 | 2,929,420 | -0.47(-1.44%) |
Oct 14, 2014 | 33.16 | 33.35 | 32.96 | 32.98 | 2,024,035 | -0.03(-0.10%) |
Oct 13, 2014 | 33.33 | 33.44 | 32.97 | 33.01 | 1,316,561 | -0.08(-0.25%) |
Oct 10, 2014 | 33.25 | 33.40 | 33.05 | 33.09 | 1,443,418 | -0.41(-1.22%) |
Oct 09, 2014 | 33.81 | 33.90 | 33.44 | 33.50 | 2,154,525 | -0.88(-2.57%) |
Oct 08, 2014 | 33.78 | 34.38 | 33.62 | 34.38 | 1,358,228 | +0.46(+1.36%) |
Oct 07, 2014 | 34.13 | 34.17 | 33.92 | 33.92 | 1,281,444 | -0.69(-2.01%) |
Oct 06, 2014 | 34.66 | 34.73 | 34.36 | 34.62 | 591,565 | +0.06(+0.18%) |
Oct 03, 2014 | 34.22 | 34.55 | 34.08 | 34.55 | 1,704,224 | -0.16(-0.45%) |
Oct 02, 2014 | 35.07 | 35.10 | 34.36 | 34.71 | 1,604,083 | -0.56(-1.57%) |
Oct 01, 2014 | 35.59 | 35.59 | 35.12 | 35.27 | 845,613 | -0.35(-0.97%) |
Sep 30, 2014 | 35.52 | 35.83 | 35.43 | 35.61 | 1,107,926 | +0.45(+1.29%) |
Sep 29, 2014 | 34.99 | 35.18 | 34.93 | 35.16 | 784,678 | -0.24(-0.68%) |
Sep 26, 2014 | 35.42 | 35.59 | 35.28 | 35.40 | 989,222 | +0.15(+0.43%) |
Sep 25, 2014 | 35.76 | 35.78 | 34.97 | 35.25 | 1,755,577 | -0.68(-1.90%) |
Sep 24, 2014 | 35.81 | 36.07 | 35.57 | 35.93 | 2,766,866 | +0.74(+2.10%) |
Sep 23, 2014 | 35.52 | 35.67 | 35.19 | 35.19 | 2,215,620 | -0.97(-2.67%) |
Sep 22, 2014 | 36.22 | 36.24 | 35.80 | 36.16 | 2,263,597 | +0.38(+1.06%) |
Sep 19, 2014 | 35.78 | 36.02 | 35.76 | 35.78 | 1,386,860 | -0.18(-0.51%) |
Sep 18, 2014 | 36.07 | 36.14 | 35.89 | 35.96 | 2,968,835 | +0.29(+0.81%) |
Sep 17, 2014 | 35.69 | 35.91 | 35.59 | 35.67 | 1,341,153 | +0.21(+0.61%) |
Sep 16, 2014 | 35.22 | 35.54 | 35.21 | 35.46 | 834,805 | +0.04(+0.12%) |
Sep 15, 2014 | 35.46 | 35.65 | 35.41 | 35.41 | 1,014,014 | -0.20(-0.57%) |
Sep 12, 2014 | 35.34 | 35.65 | 35.23 | 35.61 | 944,350 | +0.44(+1.26%) |
Sep 11, 2014 | 34.99 | 35.17 | 34.90 | 35.17 | 1,938,353 | -0.07(-0.20%) |
Sep 10, 2014 | 35.07 | 35.34 | 34.98 | 35.24 | 2,771,630 | +0.03(+0.07%) |
Sep 09, 2014 | 34.96 | 35.25 | 34.85 | 35.22 | 1,301,419 | +0.18(+0.50%) |
Sep 08, 2014 | 35.09 | 35.17 | 34.84 | 35.04 | 1,378,083 | -0.15(-0.43%) |
Sep 05, 2014 | 34.91 | 35.22 | 34.79 | 35.19 | 1,240,872 | +0.09(+0.25%) |
Sep 04, 2014 | 35.15 | 35.31 | 34.99 | 35.10 | 1,070,665 | -0.07(-0.20%) |
Sep 03, 2014 | 34.69 | 35.30 | 35.04 | 35.17 | 1,844,466 | +0.48(+1.38%) |
Sep 02, 2014 | 34.59 | 34.81 | 34.52 | 34.69 | 2,408,313 | +0.17(+0.49%) |
Aug 29, 2014 | 34.62 | 34.52 | 34.52 | 34.52 | 1,191,567 | +0.00(+0.00%) |
Aug 28, 2014 | 34.35 | 34.61 | 34.30 | 34.52 | 4,079,912 | -0.32(-0.92%) |
Aug 27, 2014 | 34.58 | 34.93 | 34.53 | 34.84 | 1,384,862 | +0.27(+0.77%) |
Aug 26, 2014 | 34.25 | 34.68 | 34.24 | 34.58 | 1,785,772 | +0.68(+1.99%) |
Aug 25, 2014 | 33.54 | 34.00 | 33.47 | 33.90 | 1,167,336 | +0.66(+1.97%) |
Aug 22, 2014 | 33.32 | 33.41 | 33.09 | 33.25 | 2,905,495 | -0.67(-1.97%) |
Aug 21, 2014 | 33.66 | 33.92 | 33.65 | 33.92 | 1,468,953 | +0.60(+1.80%) |
Aug 20, 2014 | 33.24 | 33.39 | 33.10 | 33.32 | 2,644,358 | -0.32(-0.94%) |
Aug 19, 2014 | 33.44 | 33.64 | 33.40 | 33.63 | 2,540,002 | -0.09(-0.28%) |
Aug 18, 2014 | 33.52 | 33.73 | 33.52 | 33.73 | 1,631,849 | +0.62(+1.87%) |
Aug 15, 2014 | 33.56 | 33.68 | 32.89 | 33.11 | 4,381,354 | -0.25(-0.74%) |
Aug 14, 2014 | 33.16 | 33.35 | 33.15 | 33.35 | 1,595,612 | +0.28(+0.84%) |
Aug 13, 2014 | 33.09 | 33.18 | 32.96 | 33.08 | 2,880,801 | +0.23(+0.69%) |
Aug 12, 2014 | 32.63 | 32.85 | 32.58 | 32.85 | 1,124,253 | -0.03(-0.08%) |
Aug 11, 2014 | 32.96 | 33.09 | 32.82 | 32.87 | 1,325,046 | -0.15(-0.44%) |
Aug 08, 2014 | 32.72 | 33.00 | 32.60 | 33.02 | 1,240,909 | +0.56(+1.73%) |
Aug 07, 2014 | 32.90 | 32.98 | 32.36 | 32.46 | 1,287,272 | -0.68(-2.04%) |
Aug 06, 2014 | 32.81 | 33.21 | 32.81 | 33.13 | 1,504,147 | -0.30(-0.89%) |
Aug 05, 2014 | 33.64 | 33.68 | 33.26 | 33.43 | 542,991 | -0.47(-1.40%) |
Aug 04, 2014 | 33.70 | 33.90 | 33.51 | 33.90 | 904,952 | +0.33(+1.00%) |
Aug 01, 2014 | 33.59 | 33.64 | 33.29 | 33.57 | 5,337,123 | +0.58(+1.76%) |
Jul 31, 2014 | 33.59 | 33.73 | 32.99 | 32.99 | 1,674,305 | +0.06(+0.17%) |
Jul 30, 2014 | 32.70 | 32.93 | 32.45 | 32.93 | 3,757,449 | +0.49(+1.52%) |
Jul 29, 2014 | 32.70 | 32.75 | 32.44 | 32.44 | 2,105,529 | +0.14(+0.43%) |
Jul 28, 2014 | 32.39 | 32.48 | 32.14 | 32.30 | 2,162,439 | +0.13(+0.41%) |
Jul 25, 2014 | 32.63 | 32.65 | 32.08 | 32.17 | 1,063,589 | -0.67(-2.04%) |
Jul 24, 2014 | 32.85 | 32.89 | 32.72 | 32.84 | 1,526,772 | +0.05(+0.15%) |
Jul 23, 2014 | 32.84 | 32.88 | 32.70 | 32.79 | 763,029 | +0.08(+0.25%) |
Jul 22, 2014 | 32.68 | 32.85 | 32.57 | 32.70 | 918,466 | +0.22(+0.68%) |
Jul 21, 2014 | 32.39 | 32.51 | 32.26 | 32.48 | 1,291,552 | -0.06(-0.17%) |
Jul 18, 2014 | 32.29 | 32.62 | 32.22 | 32.54 | 469,135 | +0.42(+1.32%) |
Jul 17, 2014 | 32.49 | 32.71 | 32.02 | 32.12 | 1,188,868 | -0.61(-1.85%) |
Jul 16, 2014 | 32.73 | 32.74 | 32.53 | 32.72 | 1,058,895 | +0.27(+0.82%) |
Jul 15, 2014 | 32.68 | 32.73 | 32.33 | 32.46 | 1,238,638 | -0.30(-0.92%) |
Jul 14, 2014 | 32.90 | 32.96 | 32.70 | 32.76 | 692,791 | +0.18(+0.54%) |
Jul 11, 2014 | 32.47 | 32.79 | 32.40 | 32.58 | 1,277,730 | -0.03(-0.08%) |
Jul 10, 2014 | 32.54 | 32.72 | 32.48 | 32.61 | 1,580,135 | -0.36(-1.09%) |
Jul 09, 2014 | 32.74 | 33.00 | 32.65 | 32.97 | 592,492 | +0.28(+0.85%) |
Jul 08, 2014 | 32.96 | 32.98 | 32.68 | 32.69 | 840,923 | -0.32(-0.96%) |
Jul 07, 2014 | 33.03 | 33.30 | 32.92 | 33.01 | 1,838,069 | -0.73(-2.15%) |
Jul 03, 2014 | 33.64 | 33.73 | 33.73 | 33.73 | 547,455 | +0.16(+0.47%) |
Jul 02, 2014 | 33.35 | 33.63 | 33.30 | 33.57 | 1,147,296 | -0.05(-0.15%) |