Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.14 | 32.62 | 32.06 | 32.59 | 4,870,933 | +0.40(+1.25%) |
Mar 30, 2015 | 32.04 | 32.54 | 31.98 | 32.19 | 5,016,179 | +0.34(+1.05%) |
Mar 27, 2015 | 31.54 | 31.86 | 31.42 | 31.85 | 3,586,944 | +0.35(+1.12%) |
Mar 26, 2015 | 31.62 | 31.68 | 31.24 | 31.50 | 3,724,927 | -0.34(-1.05%) |
Mar 25, 2015 | 32.19 | 32.22 | 31.76 | 31.83 | 4,516,062 | -0.26(-0.81%) |
Mar 24, 2015 | 32.15 | 32.23 | 31.89 | 32.09 | 1,948,907 | -0.05(-0.16%) |
Mar 23, 2015 | 32.45 | 32.64 | 32.09 | 32.14 | 4,012,004 | -0.28(-0.85%) |
Mar 20, 2015 | 32.53 | 32.71 | 32.33 | 32.42 | 4,148,761 | +0.00(+0.00%) |
Mar 19, 2015 | 32.45 | 32.50 | 32.12 | 32.42 | 2,673,069 | -0.01(-0.03%) |
Mar 18, 2015 | 32.31 | 32.62 | 31.77 | 32.43 | 4,362,219 | +0.52(+1.63%) |
Mar 17, 2015 | 32.04 | 32.04 | 31.73 | 31.91 | 3,119,246 | -0.20(-0.63%) |
Mar 16, 2015 | 32.00 | 32.35 | 31.88 | 32.11 | 3,709,310 | +0.31(+0.97%) |
Mar 13, 2015 | 32.40 | 32.47 | 31.78 | 31.80 | 4,271,711 | -0.62(-1.91%) |
Mar 12, 2015 | 32.43 | 32.55 | 32.09 | 32.42 | 3,829,468 | +0.21(+0.65%) |
Mar 11, 2015 | 31.89 | 32.34 | 31.76 | 32.21 | 3,947,221 | +0.13(+0.42%) |
Mar 10, 2015 | 31.84 | 32.13 | 31.64 | 32.08 | 4,713,372 | -0.02(-0.05%) |
Mar 09, 2015 | 32.61 | 32.68 | 31.98 | 32.09 | 5,283,251 | -0.38(-1.16%) |
Mar 06, 2015 | 32.88 | 32.93 | 32.29 | 32.47 | 5,528,920 | -0.33(-1.00%) |
Mar 05, 2015 | 32.48 | 33.20 | 32.30 | 32.80 | 5,917,234 | +0.44(+1.37%) |
Mar 04, 2015 | 32.13 | 32.54 | 31.42 | 32.35 | 10,374,691 | +0.64(+2.01%) |
Mar 03, 2015 | 31.94 | 32.11 | 31.61 | 31.72 | 4,318,260 | -0.24(-0.76%) |
Mar 02, 2015 | 31.55 | 32.01 | 31.44 | 31.96 | 5,174,469 | +0.57(+1.82%) |
Feb 27, 2015 | 31.76 | 31.84 | 31.36 | 31.39 | 2,591,296 | -0.37(-1.16%) |
Feb 26, 2015 | 31.82 | 31.84 | 31.38 | 31.76 | 3,302,455 | +0.03(+0.11%) |
Feb 25, 2015 | 31.67 | 31.78 | 31.43 | 31.73 | 2,758,761 | +0.00(+0.00%) |
Feb 24, 2015 | 31.46 | 31.80 | 31.42 | 31.73 | 4,820,267 | +0.34(+1.09%) |
Feb 23, 2015 | 31.49 | 31.57 | 31.08 | 31.38 | 7,081,041 | -0.15(-0.48%) |
Feb 20, 2015 | 31.42 | 31.63 | 31.19 | 31.53 | 3,830,551 | +0.09(+0.29%) |
Feb 19, 2015 | 31.12 | 31.53 | 31.09 | 31.44 | 3,571,022 | +0.26(+0.83%) |
Feb 18, 2015 | 31.30 | 31.36 | 31.03 | 31.18 | 3,820,806 | -0.12(-0.37%) |
Feb 17, 2015 | 31.47 | 31.57 | 30.91 | 31.30 | 5,374,824 | -0.04(-0.13%) |
Feb 13, 2015 | 31.00 | 31.34 | 31.34 | 31.34 | 5,599,019 | +0.41(+1.33%) |
Feb 12, 2015 | 30.66 | 30.95 | 30.40 | 30.93 | 4,676,718 | +0.37(+1.21%) |
Feb 11, 2015 | 30.85 | 30.92 | 30.26 | 30.56 | 4,625,690 | -0.19(-0.63%) |
Feb 10, 2015 | 30.80 | 30.87 | 30.34 | 30.75 | 4,570,977 | +0.34(+1.13%) |
Feb 09, 2015 | 30.14 | 30.72 | 29.89 | 30.41 | 3,955,585 | +0.18(+0.58%) |
Feb 06, 2015 | 30.64 | 30.75 | 30.07 | 30.23 | 8,439,812 | -0.17(-0.55%) |
Feb 05, 2015 | 30.71 | 30.71 | 30.32 | 30.40 | 7,260,299 | -0.77(-2.47%) |
Feb 04, 2015 | 31.68 | 31.80 | 31.11 | 31.17 | 7,180,002 | -0.55(-1.74%) |
Feb 03, 2015 | 31.53 | 31.77 | 31.26 | 31.73 | 6,679,111 | +0.49(+1.58%) |
Feb 02, 2015 | 31.74 | 31.78 | 31.15 | 31.23 | 7,786,296 | -0.06(-0.19%) |
Jan 30, 2015 | 31.03 | 31.57 | 30.95 | 31.29 | 7,094,058 | +0.40(+1.30%) |
Jan 29, 2015 | 30.77 | 31.05 | 29.85 | 30.89 | 8,871,771 | +0.10(+0.33%) |
Jan 28, 2015 | 30.82 | 31.15 | 30.52 | 30.79 | 8,003,865 | +0.13(+0.44%) |
Jan 27, 2015 | 30.21 | 30.90 | 30.05 | 30.65 | 6,358,186 | +0.11(+0.36%) |
Jan 26, 2015 | 30.25 | 30.57 | 30.12 | 30.54 | 7,350,352 | +0.33(+1.08%) |
Jan 23, 2015 | 29.96 | 30.37 | 29.67 | 30.22 | 5,133,202 | +0.29(+0.98%) |
Jan 22, 2015 | 29.29 | 30.16 | 29.12 | 29.92 | 6,937,384 | +0.85(+2.91%) |
Jan 21, 2015 | 28.45 | 29.33 | 28.39 | 29.08 | 5,346,034 | +0.63(+2.21%) |
Jan 20, 2015 | 28.28 | 28.49 | 27.72 | 28.45 | 3,661,356 | +0.23(+0.83%) |
Jan 16, 2015 | 27.89 | 28.26 | 27.61 | 28.21 | 6,074,799 | +0.17(+0.60%) |
Jan 15, 2015 | 28.62 | 28.63 | 27.99 | 28.05 | 5,155,265 | -0.40(-1.41%) |
Jan 14, 2015 | 28.24 | 28.55 | 27.96 | 28.45 | 4,936,671 | -0.11(-0.38%) |
Jan 13, 2015 | 29.09 | 29.31 | 28.30 | 28.56 | 5,567,133 | -0.23(-0.79%) |
Jan 12, 2015 | 28.74 | 28.94 | 28.28 | 28.78 | 5,122,388 | +0.12(+0.41%) |
Jan 09, 2015 | 28.33 | 28.73 | 28.01 | 28.67 | 3,628,890 | +0.42(+1.48%) |
Jan 08, 2015 | 28.32 | 28.42 | 28.16 | 28.25 | 4,181,285 | +0.22(+0.78%) |
Jan 07, 2015 | 27.90 | 28.19 | 27.65 | 28.03 | 3,004,165 | +0.39(+1.42%) |
Jan 06, 2015 | 28.25 | 28.28 | 27.12 | 27.64 | 4,002,604 | -0.54(-1.93%) |
Jan 05, 2015 | 28.39 | 28.54 | 27.78 | 28.18 | 3,574,302 | -0.42(-1.47%) |
Jan 02, 2015 | 28.47 | 28.72 | 28.26 | 28.60 | 3,085,784 | +0.25(+0.89%) |
Dec 31, 2014 | 28.48 | 28.35 | 28.35 | 28.35 | 1,922,984 | -0.10(-0.35%) |
Dec 30, 2014 | 28.34 | 28.55 | 28.16 | 28.45 | 2,682,299 | +0.05(+0.18%) |
Dec 29, 2014 | 28.38 | 28.52 | 28.36 | 28.40 | 2,215,035 | -0.03(-0.09%) |
Dec 26, 2014 | 28.60 | 28.69 | 28.39 | 28.42 | 2,098,145 | -0.08(-0.26%) |
Dec 24, 2014 | 28.46 | 28.50 | 28.50 | 28.50 | 1,073,787 | +0.04(+0.15%) |
Dec 23, 2014 | 28.43 | 28.62 | 28.24 | 28.46 | 4,366,629 | +0.13(+0.47%) |
Dec 22, 2014 | 28.79 | 28.98 | 28.21 | 28.32 | 4,506,619 | -0.45(-1.57%) |
Dec 19, 2014 | 28.81 | 29.08 | 28.66 | 28.78 | 3,328,335 | +0.03(+0.09%) |
Dec 18, 2014 | 28.70 | 28.75 | 28.26 | 28.75 | 5,080,142 | +0.39(+1.36%) |
Dec 17, 2014 | 27.49 | 28.64 | 27.37 | 28.37 | 6,793,904 | +0.96(+3.52%) |
Dec 16, 2014 | 27.13 | 27.80 | 26.92 | 27.40 | 3,530,060 | +0.07(+0.25%) |
Dec 15, 2014 | 27.77 | 27.86 | 26.99 | 27.33 | 7,187,916 | -0.24(-0.88%) |
Dec 12, 2014 | 28.13 | 28.15 | 27.30 | 27.58 | 6,943,880 | -0.79(-2.78%) |
Dec 11, 2014 | 28.49 | 28.70 | 28.32 | 28.37 | 3,600,007 | -0.15(-0.53%) |
Dec 10, 2014 | 28.40 | 28.62 | 28.12 | 28.52 | 7,096,571 | +0.12(+0.41%) |
Dec 09, 2014 | 28.10 | 28.49 | 27.87 | 28.40 | 4,857,323 | -0.04(-0.15%) |
Dec 08, 2014 | 28.46 | 28.57 | 28.21 | 28.44 | 4,087,695 | +0.00(+0.00%) |
Dec 05, 2014 | 28.18 | 28.61 | 28.18 | 28.44 | 6,592,686 | +0.35(+1.25%) |
Dec 04, 2014 | 27.79 | 28.43 | 27.74 | 28.09 | 6,444,519 | +0.31(+1.12%) |
Dec 03, 2014 | 27.80 | 27.94 | 27.67 | 27.78 | 4,046,893 | +0.11(+0.39%) |
Dec 02, 2014 | 27.74 | 28.07 | 27.64 | 27.67 | 6,435,881 | +0.14(+0.52%) |
Dec 01, 2014 | 27.90 | 27.98 | 27.28 | 27.53 | 9,352,789 | -0.56(-2.00%) |
Nov 28, 2014 | 28.07 | 28.23 | 27.76 | 28.09 | 2,038,827 | +0.02(+0.06%) |
Nov 26, 2014 | 27.96 | 28.07 | 28.07 | 28.07 | 3,188,307 | +0.10(+0.36%) |
Nov 25, 2014 | 27.90 | 28.00 | 27.72 | 27.97 | 3,720,385 | +0.06(+0.21%) |
Nov 24, 2014 | 27.91 | 27.99 | 27.74 | 27.91 | 3,316,485 | +0.16(+0.57%) |
Nov 21, 2014 | 27.86 | 27.95 | 27.60 | 27.75 | 8,389,979 | +0.22(+0.79%) |
Nov 20, 2014 | 27.30 | 27.80 | 27.23 | 27.54 | 4,893,008 | +0.16(+0.58%) |
Nov 19, 2014 | 27.33 | 27.62 | 27.23 | 27.38 | 4,262,713 | +0.05(+0.18%) |
Nov 18, 2014 | 27.02 | 27.61 | 26.94 | 27.33 | 10,055,915 | +0.49(+1.84%) |
Nov 17, 2014 | 26.62 | 26.85 | 26.36 | 26.83 | 3,974,616 | +0.13(+0.50%) |
Nov 14, 2014 | 26.71 | 26.88 | 26.49 | 26.70 | 3,400,894 | +0.03(+0.13%) |
Nov 13, 2014 | 26.74 | 27.03 | 26.53 | 26.66 | 3,718,302 | -0.07(-0.25%) |
Nov 12, 2014 | 26.35 | 26.96 | 26.31 | 26.73 | 3,075,997 | +0.23(+0.89%) |
Nov 11, 2014 | 26.63 | 26.72 | 26.24 | 26.50 | 4,095,002 | -0.07(-0.25%) |
Nov 10, 2014 | 26.22 | 27.13 | 26.15 | 26.56 | 8,485,849 | +0.47(+1.80%) |
Nov 07, 2014 | 25.39 | 26.12 | 25.31 | 26.09 | 4,714,963 | +0.70(+2.77%) |
Nov 06, 2014 | 25.35 | 25.57 | 25.22 | 25.39 | 3,096,572 | +0.00(+0.00%) |
Nov 05, 2014 | 25.68 | 25.75 | 25.29 | 25.39 | 3,666,389 | -0.03(-0.13%) |
Nov 04, 2014 | 25.43 | 25.92 | 25.21 | 25.42 | 6,597,623 | +0.03(+0.13%) |
Nov 03, 2014 | 25.26 | 25.64 | 25.06 | 25.39 | 6,285,723 | +0.15(+0.60%) |
Oct 31, 2014 | 25.27 | 25.66 | 24.95 | 25.24 | 8,147,102 | +0.30(+1.21%) |
Oct 30, 2014 | 25.57 | 25.63 | 24.33 | 24.94 | 7,916,183 | -0.20(-0.80%) |
Oct 29, 2014 | 25.53 | 25.82 | 24.89 | 25.14 | 7,381,470 | -0.46(-1.80%) |
Oct 28, 2014 | 25.53 | 25.64 | 25.29 | 25.60 | 4,839,372 | +0.13(+0.53%) |
Oct 27, 2014 | 25.50 | 25.69 | 25.69 | 25.47 | 3,625,617 | -0.23(-0.88%) |
Oct 24, 2014 | 25.13 | 25.75 | 25.08 | 25.69 | 3,586,661 | +0.65(+2.58%) |
Oct 23, 2014 | 25.69 | 25.89 | 24.95 | 25.05 | 5,630,090 | -0.78(-3.02%) |
Oct 22, 2014 | 25.89 | 26.30 | 25.70 | 25.83 | 7,868,134 | +0.08(+0.33%) |
Oct 21, 2014 | 25.00 | 25.97 | 24.85 | 25.74 | 10,534,332 | +1.10(+4.45%) |
Oct 20, 2014 | 24.62 | 25.01 | 24.55 | 24.64 | 6,131,757 | +0.09(+0.38%) |
Oct 17, 2014 | 24.64 | 25.07 | 24.33 | 24.55 | 7,735,960 | +0.34(+1.42%) |
Oct 16, 2014 | 22.75 | 24.47 | 22.26 | 24.21 | 18,768,726 | -0.14(-0.59%) |
Oct 15, 2014 | 24.33 | 24.42 | 22.79 | 24.35 | 17,642,662 | -0.33(-1.32%) |
Oct 14, 2014 | 24.59 | 24.87 | 23.97 | 24.68 | 7,548,653 | +0.11(+0.44%) |
Oct 13, 2014 | 24.91 | 25.21 | 24.49 | 24.57 | 7,643,647 | -0.23(-0.95%) |
Oct 10, 2014 | 25.10 | 25.42 | 24.65 | 24.80 | 8,842,231 | -0.14(-0.57%) |
Oct 09, 2014 | 25.43 | 25.43 | 24.61 | 24.95 | 6,437,445 | -0.53(-2.07%) |
Oct 08, 2014 | 25.51 | 25.66 | 24.76 | 25.47 | 9,263,117 | -0.08(-0.30%) |
Oct 07, 2014 | 25.92 | 26.09 | 25.54 | 25.55 | 4,386,504 | -0.52(-1.99%) |
Oct 06, 2014 | 26.31 | 26.33 | 25.80 | 26.07 | 3,601,598 | -0.08(-0.29%) |
Oct 03, 2014 | 25.77 | 26.23 | 25.69 | 26.14 | 3,778,843 | +0.57(+2.23%) |
Oct 02, 2014 | 25.70 | 25.70 | 24.41 | 25.57 | 10,803,948 | -0.13(-0.49%) |
Oct 01, 2014 | 26.30 | 26.32 | 25.54 | 25.70 | 7,857,474 | -0.68(-2.57%) |
Sep 30, 2014 | 26.62 | 26.74 | 26.22 | 26.38 | 4,582,859 | -0.29(-1.10%) |
Sep 29, 2014 | 26.57 | 26.81 | 26.18 | 26.67 | 2,771,643 | -0.14(-0.53%) |
Sep 26, 2014 | 26.50 | 26.96 | 26.50 | 26.82 | 2,952,283 | +0.32(+1.20%) |
Sep 25, 2014 | 26.51 | 26.61 | 26.08 | 26.50 | 6,471,123 | -0.03(-0.09%) |
Sep 24, 2014 | 26.76 | 26.76 | 25.73 | 26.52 | 9,685,354 | -0.25(-0.94%) |
Sep 23, 2014 | 27.19 | 27.23 | 26.69 | 26.77 | 5,561,489 | -0.51(-1.87%) |
Sep 22, 2014 | 27.65 | 27.80 | 27.04 | 27.28 | 4,660,080 | -0.51(-1.84%) |
Sep 19, 2014 | 27.95 | 27.99 | 27.54 | 27.80 | 4,973,844 | +0.02(+0.06%) |
Sep 18, 2014 | 27.64 | 27.90 | 27.43 | 27.78 | 3,868,812 | +0.35(+1.28%) |
Sep 17, 2014 | 27.28 | 27.62 | 27.12 | 27.43 | 4,572,749 | +0.19(+0.71%) |
Sep 16, 2014 | 26.82 | 27.53 | 26.61 | 27.23 | 4,561,710 | +0.28(+1.06%) |
Sep 15, 2014 | 27.07 | 27.12 | 26.83 | 26.95 | 3,524,001 | -0.18(-0.65%) |
Sep 12, 2014 | 27.28 | 27.37 | 26.97 | 27.12 | 3,930,865 | -0.17(-0.61%) |
Sep 11, 2014 | 27.18 | 27.33 | 27.02 | 27.29 | 4,875,060 | +0.05(+0.18%) |
Sep 10, 2014 | 27.23 | 27.37 | 27.02 | 27.24 | 3,765,735 | +0.01(+0.03%) |
Sep 09, 2014 | 27.47 | 27.47 | 27.23 | 27.23 | 2,921,205 | -0.21(-0.76%) |
Sep 08, 2014 | 27.68 | 27.80 | 27.32 | 27.44 | 3,899,531 | -0.28(-1.00%) |
Sep 05, 2014 | 27.54 | 27.76 | 27.37 | 27.72 | 4,072,289 | +0.14(+0.52%) |
Sep 04, 2014 | 27.99 | 27.99 | 27.39 | 27.58 | 5,296,527 | -0.40(-1.44%) |
Sep 03, 2014 | 28.11 | 28.24 | 27.80 | 27.98 | 3,007,600 | -0.07(-0.24%) |
Sep 02, 2014 | 28.20 | 28.38 | 28.03 | 28.05 | 2,837,899 | -0.05(-0.18%) |
Aug 29, 2014 | 27.99 | 28.10 | 28.10 | 28.10 | 2,029,910 | +0.16(+0.57%) |
Aug 28, 2014 | 27.68 | 28.11 | 27.53 | 27.94 | 3,552,860 | +0.24(+0.88%) |
Aug 27, 2014 | 27.85 | 27.86 | 27.36 | 27.69 | 3,964,647 | -0.04(-0.15%) |
Aug 26, 2014 | 27.69 | 27.94 | 27.67 | 27.74 | 6,288,425 | +0.10(+0.36%) |
Aug 25, 2014 | 27.28 | 27.68 | 27.16 | 27.64 | 5,542,436 | +0.47(+1.73%) |
Aug 22, 2014 | 27.44 | 27.48 | 26.96 | 27.17 | 7,541,937 | -0.28(-1.01%) |
Aug 21, 2014 | 27.59 | 27.65 | 27.46 | 27.44 | 4,893,799 | -0.11(-0.40%) |
Aug 20, 2014 | 27.52 | 27.74 | 27.38 | 27.55 | 4,066,071 | -0.10(-0.36%) |
Aug 19, 2014 | 27.71 | 27.91 | 27.57 | 27.65 | 3,658,977 | -0.03(-0.12%) |
Aug 18, 2014 | 27.95 | 28.16 | 27.63 | 27.69 | 4,263,488 | -0.14(-0.51%) |
Aug 15, 2014 | 28.15 | 28.25 | 27.54 | 27.83 | 3,855,669 | -0.28(-0.98%) |
Aug 14, 2014 | 28.05 | 28.15 | 27.96 | 28.11 | 2,538,008 | +0.10(+0.36%) |
Aug 13, 2014 | 27.97 | 28.16 | 27.54 | 28.00 | 3,836,551 | +0.17(+0.60%) |
Aug 12, 2014 | 28.43 | 28.45 | 27.69 | 27.84 | 3,911,794 | -0.41(-1.45%) |
Aug 11, 2014 | 28.03 | 28.41 | 27.95 | 28.25 | 9,785,220 | +0.61(+2.21%) |
Aug 08, 2014 | 27.39 | 27.67 | 27.09 | 27.64 | 3,017,420 | +0.29(+1.07%) |
Aug 07, 2014 | 27.53 | 27.66 | 27.17 | 27.34 | 6,642,665 | +0.01(+0.03%) |
Aug 06, 2014 | 27.03 | 27.54 | 26.92 | 27.33 | 4,110,030 | +0.14(+0.52%) |
Aug 05, 2014 | 27.49 | 27.71 | 26.98 | 27.19 | 5,130,642 | -0.30(-1.10%) |
Aug 04, 2014 | 27.46 | 27.65 | 27.16 | 27.49 | 3,671,890 | +0.33(+1.20%) |
Aug 01, 2014 | 27.38 | 27.81 | 26.94 | 27.17 | 5,479,209 | -0.22(-0.80%) |
Jul 31, 2014 | 28.16 | 28.22 | 27.28 | 27.38 | 8,472,592 | -1.12(-3.94%) |
Jul 30, 2014 | 28.89 | 28.99 | 28.18 | 28.51 | 5,602,440 | -0.14(-0.50%) |
Jul 29, 2014 | 28.96 | 28.96 | 28.37 | 28.65 | 4,228,017 | -0.13(-0.44%) |
Jul 28, 2014 | 28.88 | 29.00 | 28.12 | 28.78 | 6,765,416 | -0.11(-0.38%) |
Jul 25, 2014 | 29.22 | 29.32 | 28.75 | 28.88 | 5,182,208 | -0.45(-1.54%) |
Jul 24, 2014 | 29.74 | 29.74 | 29.17 | 29.34 | 6,930,315 | -0.85(-2.80%) |
Jul 23, 2014 | 29.81 | 30.23 | 29.76 | 30.18 | 5,469,947 | +0.38(+1.27%) |
Jul 22, 2014 | 30.00 | 30.07 | 29.74 | 29.81 | 7,350,478 | -0.04(-0.14%) |
Jul 21, 2014 | 29.93 | 29.98 | 29.44 | 29.85 | 10,730,256 | -0.07(-0.22%) |
Jul 18, 2014 | 29.15 | 29.92 | 28.92 | 29.92 | 14,492,788 | +1.31(+4.57%) |
Jul 17, 2014 | 29.00 | 29.34 | 28.50 | 28.61 | 12,676,883 | +0.13(+0.47%) |
Jul 16, 2014 | 28.19 | 28.57 | 28.04 | 28.47 | 8,645,692 | +0.49(+1.74%) |
Jul 15, 2014 | 27.62 | 28.07 | 27.62 | 27.99 | 7,827,812 | +0.50(+1.83%) |
Jul 14, 2014 | 27.23 | 27.57 | 27.22 | 27.49 | 6,873,575 | +0.44(+1.64%) |
Jul 11, 2014 | 27.05 | 27.11 | 26.75 | 27.04 | 5,513,331 | +0.01(+0.03%) |
Jul 10, 2014 | 27.19 | 27.28 | 26.30 | 27.03 | 6,975,577 | -0.49(-1.80%) |
Jul 09, 2014 | 27.54 | 27.65 | 27.23 | 27.53 | 3,814,225 | +0.10(+0.37%) |
Jul 08, 2014 | 27.86 | 27.86 | 27.36 | 27.43 | 4,525,615 | -0.46(-1.65%) |
Jul 07, 2014 | 28.25 | 28.27 | 27.79 | 27.89 | 3,788,835 | -0.43(-1.51%) |
Jul 03, 2014 | 28.53 | 28.31 | 28.31 | 28.31 | 2,814,069 | -0.04(-0.15%) |
Jul 02, 2014 | 28.19 | 28.69 | 28.09 | 28.36 | 4,622,210 | +0.22(+0.77%) |
Jul 01, 2014 | 28.17 | 28.49 | 28.06 | 28.14 | 4,434,176 | +0.12(+0.42%) |
Jun 30, 2014 | 28.04 | 28.10 | 27.83 | 28.02 | 2,632,451 | -0.02(-0.06%) |
Jun 27, 2014 | 27.75 | 28.09 | 27.72 | 28.04 | 1,903,127 | +0.23(+0.84%) |
Jun 26, 2014 | 27.41 | 27.83 | 27.36 | 27.80 | 2,361,081 | +0.42(+1.53%) |
Jun 25, 2014 | 27.36 | 27.63 | 27.24 | 27.38 | 2,524,925 | +0.01(+0.03%) |
Jun 24, 2014 | 27.93 | 28.08 | 27.28 | 27.38 | 4,308,481 | -0.53(-1.89%) |
Jun 23, 2014 | 27.98 | 28.19 | 27.69 | 27.90 | 2,771,619 | -0.08(-0.27%) |
Jun 20, 2014 | 28.24 | 28.35 | 27.90 | 27.98 | 5,213,517 | -0.19(-0.68%) |
Jun 19, 2014 | 28.28 | 28.44 | 28.07 | 28.17 | 3,291,229 | +0.02(+0.06%) |
Jun 18, 2014 | 27.86 | 28.23 | 27.50 | 28.16 | 4,081,440 | +0.31(+1.11%) |
Jun 17, 2014 | 27.65 | 27.88 | 27.46 | 27.85 | 2,309,559 | +0.19(+0.70%) |
Jun 16, 2014 | 27.89 | 27.89 | 27.38 | 27.65 | 2,758,404 | -0.23(-0.84%) |
Jun 13, 2014 | 28.06 | 28.24 | 27.54 | 27.89 | 3,526,652 | -0.22(-0.78%) |
Jun 12, 2014 | 28.49 | 28.57 | 27.78 | 28.11 | 5,200,262 | -0.34(-1.18%) |
Jun 11, 2014 | 28.03 | 28.47 | 27.95 | 28.44 | 3,792,510 | +0.25(+0.89%) |
Jun 10, 2014 | 27.99 | 28.23 | 27.58 | 28.19 | 3,960,185 | -0.12(-0.41%) |
Jun 06, 2014 | 27.49 | 28.31 | 27.25 | 28.31 | 9,978,059 | +0.90(+3.27%) |
Jun 05, 2014 | 26.84 | 27.49 | 26.81 | 27.41 | 5,503,583 | +0.62(+2.31%) |
Jun 04, 2014 | 26.34 | 26.82 | 26.09 | 26.79 | 4,839,384 | +0.63(+2.40%) |
Jun 03, 2014 | 26.14 | 26.19 | 25.94 | 26.16 | 3,486,069 | +0.01(+0.03%) |
Jun 02, 2014 | 26.19 | 26.44 | 25.99 | 26.15 | 3,705,540 | +0.11(+0.42%) |
May 30, 2014 | 26.14 | 26.14 | 25.66 | 26.04 | 5,481,020 | -0.14(-0.54%) |
May 29, 2014 | 26.00 | 26.29 | 25.91 | 26.19 | 4,349,428 | +0.24(+0.94%) |
May 28, 2014 | 25.94 | 26.14 | 25.86 | 25.94 | 4,345,576 | +0.01(+0.03%) |
May 27, 2014 | 26.50 | 26.54 | 25.83 | 25.94 | 5,906,987 | -0.19(-0.74%) |
May 23, 2014 | 26.21 | 26.13 | 26.13 | 26.13 | 2,901,303 | -0.11(-0.43%) |
May 22, 2014 | 26.04 | 26.40 | 25.93 | 26.24 | 4,581,877 | +0.26(+1.02%) |
May 21, 2014 | 25.36 | 26.05 | 25.36 | 25.98 | 7,704,721 | +0.83(+3.30%) |
May 20, 2014 | 25.08 | 25.46 | 24.92 | 25.15 | 6,050,074 | +0.20(+0.81%) |
May 19, 2014 | 24.47 | 24.96 | 24.36 | 24.95 | 3,710,980 | +0.48(+1.95%) |
May 16, 2014 | 24.24 | 24.56 | 24.13 | 24.47 | 4,081,462 | +0.11(+0.45%) |
May 15, 2014 | 24.68 | 24.70 | 23.95 | 24.36 | 5,156,423 | -0.45(-1.82%) |
May 14, 2014 | 24.71 | 24.97 | 24.38 | 24.81 | 3,877,593 | +0.13(+0.54%) |
May 13, 2014 | 24.53 | 24.97 | 24.53 | 24.68 | 6,658,635 | +0.19(+0.79%) |
May 12, 2014 | 23.97 | 24.55 | 23.97 | 24.49 | 6,348,950 | +0.59(+2.45%) |
May 09, 2014 | 23.81 | 24.15 | 23.74 | 23.90 | 7,186,177 | -0.28(-1.18%) |
May 08, 2014 | 23.78 | 24.54 | 23.73 | 24.18 | 7,340,338 | +0.22(+0.91%) |
May 07, 2014 | 24.44 | 24.57 | 23.09 | 23.97 | 17,593,980 | -0.39(-1.62%) |
May 06, 2014 | 24.68 | 24.77 | 24.33 | 24.36 | 4,838,752 | -0.34(-1.39%) |
May 05, 2014 | 24.67 | 24.89 | 24.51 | 24.70 | 6,692,203 | -0.08(-0.30%) |
May 02, 2014 | 24.55 | 24.88 | 24.42 | 24.78 | 10,076,771 | +0.13(+0.51%) |
May 01, 2014 | 24.90 | 25.06 | 24.59 | 24.65 | 8,164,577 | -0.09(-0.37%) |
Apr 30, 2014 | 25.16 | 25.16 | 24.40 | 24.75 | 11,110,955 | -0.39(-1.53%) |
Apr 29, 2014 | 25.14 | 25.58 | 24.94 | 25.13 | 7,612,027 | +0.02(+0.07%) |
Apr 28, 2014 | 25.99 | 26.29 | 25.07 | 25.11 | 10,290,871 | -0.88(-3.39%) |
Apr 25, 2014 | 26.52 | 26.55 | 25.83 | 25.99 | 6,984,075 | -0.77(-2.88%) |
Apr 24, 2014 | 27.70 | 27.73 | 26.56 | 26.76 | 5,927,876 | -0.48(-1.75%) |
Apr 23, 2014 | 27.61 | 27.79 | 27.21 | 27.24 | 5,352,419 | -0.39(-1.40%) |
Apr 22, 2014 | 26.64 | 27.81 | 26.41 | 27.63 | 12,685,366 | +1.04(+3.91%) |
Apr 21, 2014 | 26.55 | 26.71 | 26.28 | 26.59 | 6,386,750 | +0.33(+1.24%) |
Apr 17, 2014 | 26.79 | 26.26 | 26.26 | 26.26 | 11,620,848 | +0.34(+1.29%) |
Apr 16, 2014 | 25.59 | 26.01 | 25.32 | 25.93 | 6,840,258 | +0.62(+2.45%) |
Apr 15, 2014 | 24.85 | 25.64 | 24.77 | 25.31 | 7,119,246 | +0.36(+1.44%) |
Apr 14, 2014 | 25.34 | 25.73 | 24.55 | 24.95 | 6,300,661 | -0.31(-1.23%) |
Apr 11, 2014 | 24.86 | 25.26 | 24.06 | 25.26 | 12,532,278 | +0.08(+0.33%) |
Apr 10, 2014 | 26.34 | 26.39 | 25.16 | 25.17 | 8,025,868 | -1.03(-3.93%) |
Apr 09, 2014 | 26.00 | 26.30 | 25.65 | 26.20 | 6,751,272 | +0.71(+2.79%) |
Apr 08, 2014 | 26.14 | 26.25 | 24.94 | 25.49 | 15,093,247 | -0.63(-2.41%) |
Apr 07, 2014 | 27.37 | 27.41 | 25.86 | 26.12 | 14,604,598 | -1.37(-4.97%) |
Apr 04, 2014 | 28.57 | 28.89 | 27.29 | 27.49 | 8,172,478 | -0.64(-2.26%) |
Apr 03, 2014 | 28.29 | 28.41 | 27.74 | 28.12 | 3,214,985 | +0.18(+0.66%) |
Apr 02, 2014 | 28.35 | 28.43 | 27.79 | 27.94 | 3,769,108 | -0.28(-1.01%) |