Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.79 | 30.02 | 29.72 | 29.80 | 3,348,404 | -0.15(-0.49%) |
Mar 30, 2015 | 29.49 | 30.02 | 29.37 | 29.94 | 2,160,591 | +0.60(+2.06%) |
Mar 27, 2015 | 29.26 | 29.38 | 29.03 | 29.34 | 2,708,455 | -0.07(-0.24%) |
Mar 26, 2015 | 29.54 | 29.81 | 29.34 | 29.41 | 3,505,647 | -0.15(-0.49%) |
Mar 25, 2015 | 30.23 | 30.28 | 29.55 | 29.56 | 2,577,722 | -0.70(-2.31%) |
Mar 24, 2015 | 30.22 | 30.37 | 30.09 | 30.26 | 3,413,633 | +0.17(+0.56%) |
Mar 23, 2015 | 30.19 | 30.33 | 30.00 | 30.09 | 3,532,539 | +0.07(+0.22%) |
Mar 20, 2015 | 29.77 | 30.13 | 29.53 | 30.02 | 5,993,355 | +0.48(+1.63%) |
Mar 19, 2015 | 29.96 | 30.08 | 29.50 | 29.54 | 2,775,875 | -0.54(-1.80%) |
Mar 18, 2015 | 29.38 | 30.18 | 29.21 | 30.08 | 4,525,071 | +0.55(+1.86%) |
Mar 17, 2015 | 29.46 | 29.63 | 29.33 | 29.53 | 2,236,076 | +0.02(+0.07%) |
Mar 16, 2015 | 29.32 | 29.59 | 29.32 | 29.51 | 2,517,724 | +0.38(+1.29%) |
Mar 13, 2015 | 29.28 | 29.46 | 28.82 | 29.13 | 2,758,714 | -0.30(-1.01%) |
Mar 12, 2015 | 28.99 | 29.46 | 28.95 | 29.43 | 2,307,162 | +0.65(+2.25%) |
Mar 11, 2015 | 28.50 | 28.83 | 28.45 | 28.78 | 3,957,935 | +0.23(+0.81%) |
Mar 10, 2015 | 29.01 | 29.13 | 28.55 | 28.55 | 3,393,160 | -0.83(-2.82%) |
Mar 09, 2015 | 29.10 | 29.43 | 29.09 | 29.38 | 3,928,100 | +0.28(+0.97%) |
Mar 06, 2015 | 29.34 | 29.51 | 29.03 | 29.10 | 3,986,248 | -0.38(-1.27%) |
Mar 05, 2015 | 29.36 | 29.65 | 29.32 | 29.47 | 3,431,245 | -0.12(-0.41%) |
Mar 04, 2015 | 30.20 | 30.46 | 29.54 | 29.59 | 4,847,027 | -0.87(-2.84%) |
Mar 03, 2015 | 30.47 | 30.67 | 30.36 | 30.46 | 2,358,404 | -0.17(-0.57%) |
Mar 02, 2015 | 30.33 | 30.78 | 30.26 | 30.63 | 4,493,715 | +0.41(+1.34%) |
Feb 27, 2015 | 30.51 | 30.58 | 30.17 | 30.23 | 3,164,890 | -0.28(-0.93%) |
Feb 26, 2015 | 30.54 | 30.71 | 30.37 | 30.51 | 3,181,222 | +0.02(+0.07%) |
Feb 25, 2015 | 30.22 | 30.52 | 30.15 | 30.49 | 3,673,988 | +0.38(+1.28%) |
Feb 24, 2015 | 30.09 | 30.29 | 30.02 | 30.10 | 2,667,588 | -0.06(-0.19%) |
Feb 23, 2015 | 30.44 | 30.52 | 30.03 | 30.16 | 3,432,555 | -0.32(-1.05%) |
Feb 20, 2015 | 30.42 | 30.49 | 29.98 | 30.48 | 3,613,939 | +0.04(+0.15%) |
Feb 19, 2015 | 30.36 | 30.67 | 30.20 | 30.44 | 2,842,901 | +0.00(+0.00%) |
Feb 18, 2015 | 30.30 | 30.55 | 30.30 | 30.44 | 2,125,752 | +0.02(+0.05%) |
Feb 17, 2015 | 30.36 | 30.52 | 30.19 | 30.42 | 2,363,928 | +0.11(+0.37%) |
Feb 13, 2015 | 29.94 | 30.31 | 30.31 | 30.31 | 3,193,226 | +0.46(+1.56%) |
Feb 12, 2015 | 29.78 | 29.87 | 29.55 | 29.85 | 2,614,756 | +0.19(+0.64%) |
Feb 11, 2015 | 29.63 | 29.83 | 29.36 | 29.66 | 4,380,829 | -0.05(-0.16%) |
Feb 10, 2015 | 29.67 | 29.97 | 29.53 | 29.70 | 4,120,557 | +0.00(+0.00%) |
Feb 09, 2015 | 29.37 | 29.79 | 29.36 | 29.70 | 3,501,959 | +0.19(+0.65%) |
Feb 06, 2015 | 29.40 | 29.76 | 29.37 | 29.51 | 3,926,272 | +0.24(+0.80%) |
Feb 05, 2015 | 29.61 | 29.79 | 29.09 | 29.28 | 4,883,361 | -0.10(-0.34%) |
Feb 04, 2015 | 29.34 | 29.52 | 29.20 | 29.37 | 4,181,951 | -0.14(-0.46%) |
Feb 03, 2015 | 29.25 | 29.66 | 29.11 | 29.51 | 5,925,246 | +0.63(+2.18%) |
Feb 02, 2015 | 28.41 | 28.91 | 27.90 | 28.88 | 7,303,497 | +0.61(+2.16%) |
Jan 30, 2015 | 29.25 | 29.28 | 28.21 | 28.27 | 10,205,005 | -1.85(-6.15%) |
Jan 29, 2015 | 29.95 | 30.25 | 29.82 | 30.12 | 6,443,254 | +0.29(+0.97%) |
Jan 28, 2015 | 30.36 | 30.55 | 29.75 | 29.83 | 4,466,132 | -0.32(-1.07%) |
Jan 27, 2015 | 30.18 | 30.33 | 30.01 | 30.16 | 2,758,624 | -0.51(-1.67%) |
Jan 26, 2015 | 30.24 | 30.68 | 30.23 | 30.67 | 3,279,993 | +0.31(+1.02%) |
Jan 23, 2015 | 30.44 | 30.59 | 30.25 | 30.36 | 4,032,423 | -0.06(-0.19%) |
Jan 22, 2015 | 30.48 | 30.77 | 30.06 | 30.41 | 5,425,562 | -0.20(-0.66%) |
Jan 21, 2015 | 30.14 | 30.70 | 30.07 | 30.62 | 3,462,154 | +0.29(+0.96%) |
Jan 20, 2015 | 30.46 | 30.52 | 30.08 | 30.32 | 2,796,560 | -0.01(-0.03%) |
Jan 16, 2015 | 29.75 | 30.37 | 29.67 | 30.33 | 4,087,248 | +0.54(+1.80%) |
Jan 15, 2015 | 30.56 | 30.77 | 29.78 | 29.80 | 4,214,301 | -0.65(-2.15%) |
Jan 14, 2015 | 30.40 | 30.68 | 30.06 | 30.45 | 4,425,504 | -0.29(-0.93%) |
Jan 13, 2015 | 31.24 | 31.63 | 30.36 | 30.74 | 4,613,767 | -0.22(-0.71%) |
Jan 12, 2015 | 31.22 | 31.34 | 30.57 | 30.96 | 6,210,095 | +0.28(+0.92%) |
Jan 09, 2015 | 31.86 | 31.97 | 30.57 | 30.68 | 6,271,197 | -1.17(-3.66%) |
Jan 08, 2015 | 31.72 | 31.86 | 31.46 | 31.84 | 4,375,949 | +0.41(+1.32%) |
Jan 07, 2015 | 31.25 | 31.43 | 30.93 | 31.43 | 3,792,600 | +0.41(+1.33%) |
Jan 06, 2015 | 31.09 | 31.34 | 30.49 | 31.02 | 8,923,148 | +0.04(+0.14%) |
Jan 05, 2015 | 31.83 | 32.05 | 30.92 | 30.97 | 5,804,226 | -1.08(-3.36%) |
Jan 02, 2015 | 32.08 | 32.39 | 31.72 | 32.05 | 3,211,211 | +0.07(+0.21%) |
Dec 31, 2014 | 32.60 | 31.98 | 31.98 | 31.98 | 2,384,260 | -0.37(-1.15%) |
Dec 30, 2014 | 32.59 | 32.67 | 32.33 | 32.36 | 2,356,690 | -0.38(-1.15%) |
Dec 29, 2014 | 32.45 | 32.87 | 32.36 | 32.73 | 2,139,021 | +0.22(+0.68%) |
Dec 26, 2014 | 32.69 | 32.81 | 32.50 | 32.51 | 1,998,381 | -0.14(-0.42%) |
Dec 24, 2014 | 32.78 | 32.65 | 32.65 | 32.65 | 1,061,892 | -0.01(-0.04%) |
Dec 23, 2014 | 32.69 | 33.05 | 32.60 | 32.66 | 2,783,609 | +0.12(+0.38%) |
Dec 22, 2014 | 32.58 | 32.71 | 32.45 | 32.54 | 3,216,235 | -0.02(-0.07%) |
Dec 19, 2014 | 32.68 | 32.92 | 32.54 | 32.56 | 8,962,239 | -0.14(-0.43%) |
Dec 18, 2014 | 32.42 | 32.70 | 32.17 | 32.70 | 5,527,120 | +0.72(+2.26%) |
Dec 17, 2014 | 31.28 | 32.05 | 31.14 | 31.98 | 8,289,123 | +0.60(+1.92%) |
Dec 16, 2014 | 31.26 | 31.92 | 31.01 | 31.38 | 6,000,023 | +0.10(+0.31%) |
Dec 15, 2014 | 31.69 | 31.77 | 30.92 | 31.28 | 4,140,142 | -0.09(-0.28%) |
Dec 12, 2014 | 31.80 | 31.97 | 31.37 | 31.37 | 5,326,149 | -0.81(-2.52%) |
Dec 11, 2014 | 31.87 | 32.33 | 31.68 | 32.18 | 4,444,870 | +0.53(+1.67%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.62 | 31.65 | 3,958,728 | -1.02(-3.13%) |
Dec 09, 2014 | 31.97 | 32.79 | 31.89 | 32.68 | 3,708,080 | +0.42(+1.30%) |
Dec 08, 2014 | 32.43 | 32.75 | 32.11 | 32.26 | 2,616,288 | -0.29(-0.90%) |
Dec 05, 2014 | 32.45 | 32.76 | 32.40 | 32.55 | 3,033,795 | +0.01(+0.03%) |
Dec 04, 2014 | 32.97 | 32.97 | 32.46 | 32.54 | 3,453,876 | -0.25(-0.75%) |
Dec 03, 2014 | 31.91 | 32.81 | 31.67 | 32.79 | 6,435,859 | +1.17(+3.69%) |
Dec 02, 2014 | 31.36 | 31.64 | 31.30 | 31.62 | 3,459,941 | +0.35(+1.11%) |
Dec 01, 2014 | 31.06 | 31.41 | 30.86 | 31.27 | 4,396,580 | +0.22(+0.70%) |
Nov 28, 2014 | 31.29 | 31.32 | 30.91 | 31.05 | 2,384,773 | -0.16(-0.50%) |
Nov 26, 2014 | 31.43 | 31.21 | 31.21 | 31.21 | 2,237,626 | -0.27(-0.85%) |
Nov 25, 2014 | 31.30 | 31.53 | 31.18 | 31.48 | 5,243,328 | +0.28(+0.89%) |
Nov 24, 2014 | 31.18 | 31.30 | 31.03 | 31.20 | 2,578,031 | +0.17(+0.54%) |
Nov 21, 2014 | 31.24 | 31.33 | 30.97 | 31.04 | 5,130,717 | +0.23(+0.74%) |
Nov 20, 2014 | 30.47 | 30.82 | 30.34 | 30.81 | 2,823,607 | +0.03(+0.09%) |
Nov 19, 2014 | 30.82 | 30.87 | 30.56 | 30.78 | 3,192,787 | -0.05(-0.17%) |
Nov 18, 2014 | 30.79 | 31.02 | 30.75 | 30.83 | 2,655,142 | -0.01(-0.03%) |
Nov 17, 2014 | 30.88 | 30.91 | 30.72 | 30.84 | 1,842,824 | -0.03(-0.11%) |
Nov 14, 2014 | 30.90 | 30.98 | 30.75 | 30.87 | 2,064,264 | +0.08(+0.27%) |
Nov 13, 2014 | 31.07 | 31.11 | 30.71 | 30.79 | 3,103,360 | -0.21(-0.67%) |
Nov 12, 2014 | 30.66 | 31.07 | 30.49 | 31.00 | 2,621,178 | +0.28(+0.90%) |
Nov 11, 2014 | 30.80 | 30.88 | 30.57 | 30.72 | 3,380,741 | -0.14(-0.46%) |
Nov 10, 2014 | 30.94 | 30.94 | 30.71 | 30.86 | 3,263,668 | -0.06(-0.18%) |
Nov 07, 2014 | 30.88 | 30.94 | 30.61 | 30.92 | 2,811,719 | +0.18(+0.57%) |
Nov 06, 2014 | 30.50 | 30.82 | 30.40 | 30.74 | 4,740,372 | +0.29(+0.94%) |
Nov 05, 2014 | 30.69 | 31.00 | 30.38 | 30.46 | 4,475,052 | +0.26(+0.86%) |
Nov 04, 2014 | 29.99 | 30.30 | 29.98 | 30.20 | 4,784,388 | +0.00(+0.00%) |
Nov 03, 2014 | 30.11 | 30.42 | 29.97 | 30.20 | 4,313,154 | +0.03(+0.11%) |
Oct 31, 2014 | 30.58 | 30.58 | 29.68 | 30.17 | 6,788,954 | +0.68(+2.30%) |
Oct 30, 2014 | 27.90 | 29.55 | 27.90 | 29.49 | 4,285,429 | +0.23(+0.79%) |
Oct 29, 2014 | 29.08 | 29.35 | 29.02 | 29.26 | 5,305,427 | +0.18(+0.64%) |
Oct 28, 2014 | 28.91 | 29.22 | 28.61 | 29.07 | 7,509,679 | +0.77(+2.71%) |
Oct 27, 2014 | 28.12 | 28.36 | 28.36 | 28.30 | 6,011,966 | -0.05(-0.18%) |
Oct 24, 2014 | 28.09 | 28.39 | 27.91 | 28.36 | 3,964,177 | +0.38(+1.35%) |
Oct 23, 2014 | 27.72 | 28.09 | 27.62 | 27.98 | 3,976,461 | +0.57(+2.07%) |
Oct 22, 2014 | 27.50 | 27.55 | 27.24 | 27.41 | 8,562,535 | -0.02(-0.08%) |
Oct 21, 2014 | 26.90 | 27.46 | 26.83 | 27.43 | 5,138,899 | +0.68(+2.55%) |
Oct 20, 2014 | 26.87 | 26.92 | 26.56 | 26.75 | 4,401,423 | -0.22(-0.82%) |
Oct 17, 2014 | 27.01 | 27.32 | 26.85 | 26.97 | 5,756,373 | +0.16(+0.60%) |
Oct 16, 2014 | 26.02 | 26.88 | 25.86 | 26.81 | 5,021,080 | +0.45(+1.72%) |
Oct 15, 2014 | 26.04 | 26.50 | 25.56 | 26.36 | 7,380,311 | +0.00(+0.00%) |
Oct 14, 2014 | 25.93 | 26.65 | 25.87 | 26.36 | 3,739,650 | +0.68(+2.66%) |
Oct 13, 2014 | 26.10 | 26.30 | 25.65 | 25.67 | 3,588,289 | -0.41(-1.58%) |
Oct 10, 2014 | 26.43 | 26.64 | 26.07 | 26.08 | 4,253,780 | -0.42(-1.60%) |
Oct 09, 2014 | 26.55 | 27.21 | 26.40 | 26.51 | 7,384,014 | -0.62(-2.30%) |
Oct 08, 2014 | 26.18 | 27.17 | 26.04 | 27.13 | 6,026,546 | +0.91(+3.49%) |
Oct 07, 2014 | 26.77 | 26.84 | 26.21 | 26.22 | 5,719,170 | -0.71(-2.64%) |
Oct 06, 2014 | 26.81 | 27.03 | 26.78 | 26.93 | 5,640,695 | +0.18(+0.69%) |
Oct 03, 2014 | 26.42 | 26.81 | 26.42 | 26.74 | 6,131,941 | +0.39(+1.49%) |
Oct 02, 2014 | 25.94 | 26.53 | 25.91 | 26.35 | 6,328,864 | +0.39(+1.51%) |
Oct 01, 2014 | 26.19 | 26.25 | 25.87 | 25.96 | 5,171,146 | -0.31(-1.17%) |
Sep 30, 2014 | 26.37 | 26.52 | 26.20 | 26.27 | 5,328,443 | -0.15(-0.56%) |
Sep 29, 2014 | 26.26 | 26.47 | 26.14 | 26.41 | 4,371,987 | -0.17(-0.65%) |
Sep 26, 2014 | 26.60 | 26.74 | 26.52 | 26.59 | 4,326,073 | -0.07(-0.28%) |
Sep 25, 2014 | 26.93 | 27.04 | 26.60 | 26.66 | 4,065,802 | -0.42(-1.55%) |
Sep 24, 2014 | 27.15 | 27.21 | 26.85 | 27.08 | 3,708,599 | +0.09(+0.33%) |
Sep 23, 2014 | 27.36 | 27.36 | 26.97 | 26.99 | 3,857,868 | -0.39(-1.42%) |
Sep 22, 2014 | 27.45 | 27.53 | 27.12 | 27.38 | 3,456,533 | -0.23(-0.82%) |
Sep 19, 2014 | 27.79 | 27.95 | 27.54 | 27.61 | 5,075,166 | -0.14(-0.50%) |
Sep 18, 2014 | 27.61 | 27.78 | 27.49 | 27.75 | 2,613,365 | +0.20(+0.72%) |
Sep 17, 2014 | 27.42 | 27.73 | 27.30 | 27.55 | 4,506,225 | +0.21(+0.76%) |
Sep 16, 2014 | 27.45 | 27.48 | 27.09 | 27.34 | 5,193,075 | -0.16(-0.57%) |
Sep 15, 2014 | 27.75 | 27.81 | 27.44 | 27.50 | 2,480,472 | -0.28(-1.00%) |
Sep 12, 2014 | 28.02 | 28.08 | 27.64 | 27.77 | 3,529,458 | -0.24(-0.87%) |
Sep 11, 2014 | 27.77 | 28.05 | 27.76 | 28.02 | 2,624,441 | +0.06(+0.20%) |
Sep 10, 2014 | 28.09 | 28.16 | 27.71 | 27.96 | 2,973,840 | -0.12(-0.44%) |
Sep 09, 2014 | 28.24 | 28.40 | 28.08 | 28.09 | 3,440,955 | -0.30(-1.06%) |
Sep 08, 2014 | 28.28 | 28.54 | 28.24 | 28.39 | 2,157,348 | -0.06(-0.23%) |
Sep 05, 2014 | 28.72 | 28.74 | 28.35 | 28.45 | 4,871,886 | -0.33(-1.14%) |
Sep 04, 2014 | 28.86 | 29.11 | 28.68 | 28.78 | 3,547,197 | +0.01(+0.05%) |
Sep 03, 2014 | 29.15 | 29.20 | 28.72 | 28.77 | 2,532,069 | -0.21(-0.72%) |
Sep 02, 2014 | 29.14 | 29.14 | 28.83 | 28.97 | 2,448,843 | -0.03(-0.11%) |
Aug 29, 2014 | 29.12 | 29.01 | 29.01 | 29.01 | 1,794,872 | +0.06(+0.19%) |
Aug 28, 2014 | 29.05 | 29.05 | 28.65 | 28.95 | 1,749,943 | +0.01(+0.03%) |
Aug 27, 2014 | 29.12 | 29.12 | 28.84 | 28.94 | 1,320,293 | -0.03(-0.10%) |
Aug 26, 2014 | 29.25 | 29.26 | 28.96 | 28.97 | 1,472,133 | -0.20(-0.68%) |
Aug 25, 2014 | 29.15 | 29.24 | 29.03 | 29.17 | 2,320,146 | +0.19(+0.65%) |
Aug 22, 2014 | 29.27 | 29.27 | 28.83 | 28.98 | 2,447,994 | -0.26(-0.89%) |
Aug 21, 2014 | 29.71 | 29.71 | 29.23 | 29.24 | 2,446,329 | -0.45(-1.53%) |
Aug 20, 2014 | 29.40 | 29.76 | 29.37 | 29.69 | 2,307,986 | +0.35(+1.18%) |
Aug 19, 2014 | 29.33 | 29.45 | 29.25 | 29.35 | 1,974,944 | +0.05(+0.16%) |
Aug 18, 2014 | 28.97 | 29.31 | 28.73 | 29.30 | 2,317,732 | +0.58(+2.03%) |
Aug 15, 2014 | 29.06 | 29.06 | 28.54 | 28.72 | 2,391,441 | -0.06(-0.21%) |
Aug 14, 2014 | 28.70 | 28.79 | 28.63 | 28.78 | 1,450,867 | +0.16(+0.55%) |
Aug 13, 2014 | 28.08 | 28.64 | 28.08 | 28.62 | 1,597,724 | +0.22(+0.79%) |
Aug 12, 2014 | 28.42 | 28.69 | 28.26 | 28.40 | 1,718,743 | -0.09(-0.30%) |
Aug 11, 2014 | 28.56 | 28.71 | 28.38 | 28.48 | 2,340,575 | +0.01(+0.05%) |
Aug 08, 2014 | 28.07 | 28.53 | 28.02 | 28.47 | 3,242,786 | +0.50(+1.79%) |
Aug 07, 2014 | 28.25 | 28.37 | 27.84 | 27.97 | 2,901,340 | -0.07(-0.26%) |
Aug 06, 2014 | 28.00 | 28.71 | 27.93 | 28.04 | 3,198,383 | -0.21(-0.73%) |
Aug 05, 2014 | 28.71 | 28.88 | 28.11 | 28.25 | 4,816,470 | -0.21(-0.74%) |
Aug 04, 2014 | 28.28 | 28.55 | 28.06 | 28.46 | 2,737,881 | +0.17(+0.62%) |
Aug 01, 2014 | 28.53 | 28.73 | 28.14 | 28.29 | 5,058,284 | -0.37(-1.28%) |
Jul 31, 2014 | 29.23 | 29.31 | 28.62 | 28.65 | 3,865,260 | -0.75(-2.54%) |
Jul 30, 2014 | 29.40 | 29.60 | 29.00 | 29.40 | 2,908,473 | +0.18(+0.61%) |
Jul 29, 2014 | 30.09 | 30.56 | 29.17 | 29.22 | 5,516,802 | -0.60(-2.02%) |
Jul 28, 2014 | 29.90 | 29.99 | 29.46 | 29.82 | 3,539,138 | -0.11(-0.35%) |
Jul 25, 2014 | 30.04 | 30.05 | 29.80 | 29.93 | 2,426,754 | -0.23(-0.78%) |
Jul 24, 2014 | 30.32 | 30.37 | 30.13 | 30.16 | 2,246,736 | -0.17(-0.55%) |
Jul 23, 2014 | 30.45 | 30.50 | 30.15 | 30.33 | 3,437,719 | -0.05(-0.15%) |
Jul 22, 2014 | 30.48 | 30.65 | 30.33 | 30.38 | 2,736,379 | +0.13(+0.44%) |
Jul 21, 2014 | 30.37 | 30.38 | 30.08 | 30.24 | 1,930,074 | -0.11(-0.35%) |
Jul 18, 2014 | 30.27 | 30.39 | 30.04 | 30.35 | 2,307,346 | +0.24(+0.79%) |
Jul 17, 2014 | 30.22 | 30.56 | 30.03 | 30.11 | 2,418,679 | -0.38(-1.24%) |
Jul 16, 2014 | 30.34 | 30.53 | 30.28 | 30.49 | 2,076,726 | +0.24(+0.79%) |
Jul 15, 2014 | 30.34 | 30.50 | 30.10 | 30.25 | 2,405,662 | -0.09(-0.30%) |
Jul 14, 2014 | 30.46 | 30.52 | 30.19 | 30.34 | 2,097,428 | +0.15(+0.50%) |
Jul 11, 2014 | 29.64 | 30.21 | 29.64 | 30.19 | 2,690,950 | +0.29(+0.98%) |
Jul 10, 2014 | 29.76 | 30.19 | 29.60 | 29.89 | 3,007,834 | -0.26(-0.86%) |
Jul 09, 2014 | 30.33 | 30.44 | 30.05 | 30.15 | 2,252,447 | -0.06(-0.18%) |
Jul 08, 2014 | 30.21 | 30.41 | 30.09 | 30.21 | 4,296,342 | -0.14(-0.47%) |
Jul 07, 2014 | 30.83 | 30.90 | 30.34 | 30.35 | 4,575,729 | -0.59(-1.92%) |
Jul 03, 2014 | 30.65 | 30.95 | 30.95 | 30.95 | 8,056,600 | +1.60(+5.44%) |
Jul 02, 2014 | 29.22 | 29.61 | 29.22 | 29.35 | 2,644,850 | +0.15(+0.50%) |
Jul 01, 2014 | 29.19 | 29.28 | 29.02 | 29.20 | 3,522,481 | +0.29(+1.00%) |
Jun 30, 2014 | 28.99 | 29.06 | 28.81 | 28.91 | 2,705,421 | -0.03(-0.11%) |
Jun 27, 2014 | 29.10 | 29.24 | 28.91 | 28.94 | 13,469,894 | -0.18(-0.63%) |
Jun 26, 2014 | 29.42 | 29.42 | 28.92 | 29.13 | 3,281,105 | -0.22(-0.74%) |
Jun 25, 2014 | 29.10 | 29.42 | 29.06 | 29.34 | 2,666,722 | +0.05(+0.17%) |
Jun 24, 2014 | 29.34 | 29.69 | 29.23 | 29.29 | 3,034,813 | -0.17(-0.58%) |
Jun 23, 2014 | 29.58 | 29.75 | 29.42 | 29.46 | 1,917,135 | -0.16(-0.54%) |
Jun 20, 2014 | 29.66 | 29.72 | 29.46 | 29.63 | 5,143,283 | +0.07(+0.23%) |
Jun 19, 2014 | 29.44 | 29.62 | 29.25 | 29.56 | 3,571,507 | +0.20(+0.67%) |
Jun 18, 2014 | 29.21 | 29.44 | 29.01 | 29.36 | 3,141,824 | +0.13(+0.44%) |
Jun 17, 2014 | 29.01 | 29.32 | 28.88 | 29.23 | 4,086,791 | +0.09(+0.30%) |
Jun 16, 2014 | 29.03 | 29.20 | 28.82 | 29.14 | 3,316,205 | +0.02(+0.06%) |
Jun 13, 2014 | 28.98 | 29.20 | 28.87 | 29.12 | 2,208,313 | +0.17(+0.60%) |
Jun 12, 2014 | 29.41 | 29.41 | 28.85 | 28.95 | 2,587,625 | -0.47(-1.61%) |
Jun 11, 2014 | 29.52 | 29.54 | 29.30 | 29.42 | 1,872,074 | -0.25(-0.84%) |
Jun 10, 2014 | 29.80 | 29.92 | 29.63 | 29.67 | 2,142,652 | -0.09(-0.31%) |
Jun 06, 2014 | 29.61 | 29.97 | 29.45 | 29.76 | 3,046,052 | +0.34(+1.14%) |
Jun 05, 2014 | 29.27 | 29.49 | 29.09 | 29.43 | 1,956,199 | +0.30(+1.03%) |
Jun 04, 2014 | 29.06 | 29.26 | 29.01 | 29.13 | 2,093,614 | -0.03(-0.11%) |
Jun 03, 2014 | 29.18 | 29.46 | 28.80 | 29.16 | 4,652,907 | +0.08(+0.27%) |
Jun 02, 2014 | 29.16 | 29.25 | 28.82 | 29.08 | 2,370,616 | -0.07(-0.25%) |
May 30, 2014 | 29.26 | 29.26 | 29.02 | 29.16 | 2,615,359 | -0.03(-0.09%) |
May 29, 2014 | 29.39 | 29.40 | 29.08 | 29.18 | 3,337,634 | -0.20(-0.69%) |
May 28, 2014 | 29.46 | 29.51 | 29.26 | 29.39 | 2,612,125 | -0.07(-0.25%) |
May 27, 2014 | 29.26 | 29.79 | 29.11 | 29.46 | 3,729,714 | +0.49(+1.70%) |
May 23, 2014 | 28.79 | 28.97 | 28.97 | 28.97 | 2,335,879 | +0.25(+0.87%) |
May 22, 2014 | 28.56 | 28.83 | 28.50 | 28.72 | 1,538,449 | +0.10(+0.36%) |
May 21, 2014 | 28.38 | 28.67 | 28.30 | 28.61 | 2,884,870 | +0.35(+1.25%) |
May 20, 2014 | 28.45 | 28.61 | 28.12 | 28.26 | 4,080,728 | -0.34(-1.19%) |
May 19, 2014 | 28.24 | 28.62 | 28.10 | 28.60 | 4,898,336 | +0.35(+1.25%) |
May 16, 2014 | 28.23 | 28.27 | 27.71 | 28.25 | 3,376,148 | +0.08(+0.28%) |
May 15, 2014 | 28.53 | 28.53 | 27.81 | 28.17 | 5,412,925 | -0.31(-1.08%) |
May 14, 2014 | 29.00 | 29.05 | 28.38 | 28.48 | 4,424,253 | -0.59(-2.03%) |
May 13, 2014 | 29.22 | 29.33 | 28.99 | 29.07 | 2,794,186 | -0.20(-0.67%) |
May 12, 2014 | 28.93 | 29.29 | 28.83 | 29.26 | 2,695,292 | +0.57(+2.00%) |
May 09, 2014 | 28.90 | 28.96 | 28.54 | 28.69 | 3,507,050 | -0.20(-0.68%) |
May 08, 2014 | 29.12 | 29.19 | 28.61 | 28.89 | 3,601,141 | +0.06(+0.19%) |
May 07, 2014 | 28.75 | 28.97 | 28.51 | 28.83 | 2,656,781 | +0.06(+0.22%) |
May 06, 2014 | 28.92 | 29.11 | 28.69 | 28.77 | 2,672,356 | -0.29(-1.01%) |
May 05, 2014 | 28.73 | 29.20 | 28.67 | 29.06 | 4,303,674 | +0.04(+0.14%) |
May 02, 2014 | 29.56 | 29.58 | 28.96 | 29.02 | 4,825,994 | -0.37(-1.25%) |
May 01, 2014 | 29.22 | 29.55 | 29.21 | 29.39 | 3,661,229 | +0.05(+0.17%) |
Apr 30, 2014 | 29.04 | 29.35 | 28.81 | 29.34 | 7,104,890 | +0.22(+0.76%) |
Apr 29, 2014 | 29.13 | 29.78 | 28.91 | 29.12 | 9,115,680 | -1.06(-3.51%) |
Apr 28, 2014 | 30.34 | 30.62 | 29.71 | 30.18 | 5,370,165 | +0.07(+0.23%) |
Apr 25, 2014 | 29.93 | 30.44 | 29.93 | 30.11 | 3,429,127 | -0.29(-0.95%) |
Apr 24, 2014 | 30.30 | 30.61 | 30.30 | 30.40 | 2,876,692 | +0.12(+0.41%) |
Apr 23, 2014 | 30.24 | 30.40 | 30.15 | 30.27 | 1,823,107 | +0.07(+0.23%) |
Apr 22, 2014 | 30.18 | 30.38 | 30.10 | 30.20 | 2,512,180 | -0.01(-0.03%) |
Apr 21, 2014 | 30.05 | 30.28 | 29.89 | 30.21 | 2,175,386 | +0.23(+0.78%) |
Apr 17, 2014 | 30.05 | 29.98 | 29.98 | 29.98 | 2,906,186 | -0.14(-0.46%) |
Apr 16, 2014 | 30.07 | 30.23 | 29.65 | 30.12 | 3,008,626 | +0.52(+1.75%) |
Apr 15, 2014 | 29.58 | 29.84 | 29.11 | 29.60 | 3,402,154 | +0.12(+0.40%) |
Apr 14, 2014 | 29.64 | 29.80 | 29.29 | 29.48 | 4,253,752 | +0.07(+0.25%) |
Apr 11, 2014 | 29.75 | 29.93 | 29.28 | 29.41 | 5,300,640 | -0.38(-1.28%) |
Apr 10, 2014 | 30.54 | 30.58 | 29.70 | 29.79 | 4,956,456 | -0.79(-2.59%) |
Apr 09, 2014 | 30.28 | 30.75 | 30.11 | 30.58 | 4,485,748 | +0.51(+1.71%) |
Apr 08, 2014 | 29.72 | 30.25 | 29.61 | 30.07 | 3,921,920 | +0.33(+1.10%) |
Apr 07, 2014 | 30.15 | 30.22 | 29.58 | 29.74 | 4,495,060 | -0.40(-1.33%) |
Apr 04, 2014 | 31.23 | 31.35 | 30.00 | 30.14 | 7,311,426 | -0.77(-2.49%) |
Apr 03, 2014 | 31.24 | 31.29 | 30.80 | 30.91 | 4,609,663 | -0.39(-1.26%) |
Apr 02, 2014 | 31.19 | 31.35 | 31.08 | 31.30 | 3,697,682 | +0.21(+0.68%) |