Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.91 | 27.93 | 27.72 | 27.76 | 6,645,753 | -0.10(-0.34%) |
Jul 30, 2015 | 27.65 | 27.90 | 27.54 | 27.86 | 12,039,602 | +0.62(+2.28%) |
Jul 29, 2015 | 26.66 | 27.52 | 27.22 | 27.24 | 14,766,103 | +0.58(+2.18%) |
Jul 28, 2015 | 26.49 | 26.69 | 26.36 | 26.66 | 6,147,398 | +0.07(+0.26%) |
Jul 27, 2015 | 26.50 | 26.61 | 26.38 | 26.59 | 4,138,116 | +0.13(+0.51%) |
Jul 24, 2015 | 26.83 | 26.83 | 26.38 | 26.45 | 4,340,587 | -0.39(-1.45%) |
Jul 23, 2015 | 26.96 | 27.00 | 26.77 | 26.84 | 4,872,410 | -0.19(-0.71%) |
Jul 22, 2015 | 27.01 | 27.10 | 26.94 | 27.03 | 3,232,646 | -0.21(-0.77%) |
Jul 21, 2015 | 27.26 | 27.35 | 27.20 | 27.24 | 4,484,580 | -0.25(-0.91%) |
Jul 20, 2015 | 27.47 | 27.59 | 27.38 | 27.49 | 7,772,255 | +0.04(+0.14%) |
Jul 17, 2015 | 27.27 | 27.49 | 27.22 | 27.45 | 4,374,597 | -0.09(-0.32%) |
Jul 16, 2015 | 27.50 | 27.61 | 27.48 | 27.54 | 3,501,745 | -0.01(-0.05%) |
Jul 15, 2015 | 27.65 | 27.66 | 27.49 | 27.56 | 5,844,084 | -0.14(-0.51%) |
Jul 14, 2015 | 27.65 | 27.74 | 27.52 | 27.70 | 9,592,918 | +0.29(+1.05%) |
Jul 13, 2015 | 27.13 | 27.51 | 27.36 | 27.41 | 5,820,698 | +0.28(+1.04%) |
Jul 10, 2015 | 27.14 | 27.22 | 27.01 | 27.13 | 7,161,622 | +0.42(+1.56%) |
Jul 09, 2015 | 26.97 | 27.03 | 26.71 | 26.71 | 13,939,813 | +0.28(+1.06%) |
Jul 08, 2015 | 26.58 | 26.61 | 26.37 | 26.43 | 3,665,009 | -0.29(-1.08%) |
Jul 07, 2015 | 26.64 | 26.76 | 26.32 | 26.72 | 10,637,621 | -0.09(-0.33%) |
Jul 06, 2015 | 26.80 | 26.95 | 26.70 | 26.81 | 3,210,323 | -0.20(-0.73%) |
Jul 02, 2015 | 27.05 | 27.01 | 27.01 | 27.01 | 3,291,850 | +0.08(+0.28%) |
Jul 01, 2015 | 26.98 | 27.07 | 26.81 | 26.93 | 4,579,044 | +0.31(+1.18%) |
Jun 30, 2015 | 26.97 | 26.97 | 26.53 | 26.62 | 8,415,377 | -0.24(-0.90%) |
Jun 29, 2015 | 27.22 | 27.33 | 26.84 | 26.86 | 3,776,929 | -0.55(-2.01%) |
Jun 26, 2015 | 27.67 | 27.69 | 27.36 | 27.41 | 5,816,115 | -0.40(-1.42%) |
Jun 25, 2015 | 27.63 | 27.84 | 27.54 | 27.81 | 8,581,986 | +0.11(+0.39%) |
Jun 24, 2015 | 27.72 | 27.79 | 27.59 | 27.70 | 5,498,397 | -0.03(-0.09%) |
Jun 23, 2015 | 27.74 | 27.82 | 27.64 | 27.72 | 4,855,809 | -0.04(-0.16%) |
Jun 22, 2015 | 27.80 | 27.88 | 27.71 | 27.77 | 8,177,092 | +0.25(+0.91%) |
Jun 19, 2015 | 27.56 | 27.63 | 27.49 | 27.52 | 6,020,400 | -0.10(-0.37%) |
Jun 18, 2015 | 27.41 | 27.76 | 27.41 | 27.62 | 7,154,108 | +0.21(+0.77%) |
Jun 17, 2015 | 27.39 | 27.46 | 27.18 | 27.41 | 5,897,093 | -0.01(-0.02%) |
Jun 16, 2015 | 27.27 | 27.43 | 27.21 | 27.42 | 9,609,204 | +0.48(+1.78%) |
Jun 15, 2015 | 26.83 | 26.90 | 26.79 | 26.94 | 4,762,547 | -0.36(-1.31%) |
Jun 12, 2015 | 27.33 | 27.44 | 27.21 | 27.29 | 2,862,846 | -0.31(-1.13%) |
Jun 11, 2015 | 27.56 | 27.70 | 27.43 | 27.61 | 6,241,356 | +0.17(+0.63%) |
Jun 10, 2015 | 27.24 | 27.49 | 27.21 | 27.43 | 9,891,989 | +0.49(+1.83%) |
Jun 09, 2015 | 26.98 | 27.06 | 26.81 | 26.94 | 4,985,089 | -0.05(-0.19%) |
Jun 08, 2015 | 27.20 | 27.22 | 26.95 | 26.99 | 7,143,579 | -0.20(-0.75%) |
Jun 05, 2015 | 27.33 | 27.35 | 27.17 | 27.20 | 8,375,800 | -0.36(-1.32%) |
Jun 04, 2015 | 27.86 | 28.01 | 27.49 | 27.56 | 10,496,622 | -0.58(-2.04%) |
Jun 03, 2015 | 28.13 | 28.28 | 28.12 | 28.14 | 8,027,789 | -0.13(-0.47%) |
Jun 02, 2015 | 28.24 | 28.41 | 28.14 | 28.27 | 3,830,455 | +0.06(+0.20%) |
Jun 01, 2015 | 28.38 | 28.41 | 28.12 | 28.21 | 4,701,472 | -0.14(-0.50%) |
May 29, 2015 | 28.55 | 28.56 | 28.28 | 28.36 | 5,064,335 | -0.27(-0.94%) |
May 28, 2015 | 28.43 | 28.64 | 28.37 | 28.62 | 2,966,311 | +0.11(+0.40%) |
May 27, 2015 | 28.18 | 28.51 | 28.12 | 28.51 | 4,640,516 | +0.49(+1.76%) |
May 26, 2015 | 28.46 | 28.48 | 27.94 | 28.02 | 8,090,923 | -0.91(-3.14%) |
May 22, 2015 | 29.10 | 28.92 | 28.92 | 28.92 | 4,596,886 | -0.19(-0.66%) |
May 21, 2015 | 29.17 | 29.17 | 28.99 | 29.12 | 5,902,895 | +0.43(+1.52%) |
May 20, 2015 | 28.75 | 28.78 | 28.59 | 28.68 | 4,105,737 | +0.13(+0.45%) |
May 19, 2015 | 28.46 | 28.67 | 28.43 | 28.55 | 4,131,797 | +0.01(+0.04%) |
May 18, 2015 | 28.48 | 28.70 | 28.47 | 28.54 | 4,141,209 | -0.07(-0.25%) |
May 15, 2015 | 28.53 | 28.64 | 28.40 | 28.61 | 3,674,365 | -0.14(-0.49%) |
May 14, 2015 | 28.78 | 28.85 | 28.62 | 28.75 | 4,820,115 | +0.29(+1.03%) |
May 13, 2015 | 28.69 | 28.78 | 28.45 | 28.46 | 6,548,650 | -0.10(-0.36%) |
May 12, 2015 | 28.53 | 28.64 | 28.44 | 28.56 | 5,700,253 | -0.28(-0.98%) |
May 11, 2015 | 29.00 | 29.05 | 28.78 | 28.85 | 7,764,780 | +0.28(+0.97%) |
May 08, 2015 | 28.68 | 28.82 | 28.51 | 28.57 | 9,635,037 | +0.67(+2.40%) |
May 07, 2015 | 28.18 | 28.19 | 27.76 | 27.90 | 14,602,328 | -1.14(-3.91%) |
May 06, 2015 | 29.49 | 29.50 | 28.90 | 29.03 | 11,758,800 | +0.27(+0.92%) |
May 05, 2015 | 29.25 | 29.30 | 28.74 | 28.77 | 5,526,571 | -0.47(-1.60%) |
May 04, 2015 | 29.09 | 29.39 | 29.09 | 29.24 | 4,272,753 | +0.23(+0.80%) |
May 01, 2015 | 29.09 | 29.10 | 28.87 | 29.00 | 5,708,958 | -0.11(-0.39%) |
Apr 30, 2015 | 29.26 | 29.39 | 29.08 | 29.12 | 6,063,854 | -0.40(-1.37%) |
Apr 29, 2015 | 29.53 | 29.70 | 29.38 | 29.52 | 5,304,652 | -0.15(-0.51%) |
Apr 28, 2015 | 29.67 | 29.79 | 29.38 | 29.67 | 8,409,844 | +0.11(+0.38%) |
Apr 27, 2015 | 29.92 | 30.13 | 29.52 | 29.56 | 8,788,161 | +0.16(+0.56%) |
Apr 24, 2015 | 29.17 | 29.53 | 29.10 | 29.39 | 5,197,405 | +0.18(+0.60%) |
Apr 23, 2015 | 29.08 | 29.27 | 29.00 | 29.22 | 8,858,047 | -0.16(-0.56%) |
Apr 22, 2015 | 29.42 | 29.59 | 29.29 | 29.38 | 6,669,665 | -0.42(-1.42%) |
Apr 21, 2015 | 29.79 | 29.83 | 29.65 | 29.80 | 4,124,523 | +0.09(+0.30%) |
Apr 20, 2015 | 29.79 | 29.89 | 29.67 | 29.72 | 4,232,145 | -0.12(-0.40%) |
Apr 17, 2015 | 29.86 | 29.91 | 29.68 | 29.84 | 3,986,720 | -0.18(-0.61%) |
Apr 16, 2015 | 30.04 | 30.16 | 29.98 | 30.02 | 4,878,273 | -0.12(-0.40%) |
Apr 15, 2015 | 30.42 | 30.48 | 30.11 | 30.14 | 4,653,376 | -0.27(-0.89%) |
Apr 14, 2015 | 30.41 | 30.57 | 30.32 | 30.41 | 4,244,640 | +0.11(+0.35%) |
Apr 13, 2015 | 30.09 | 30.32 | 30.09 | 30.30 | 4,483,709 | -0.13(-0.41%) |
Apr 10, 2015 | 30.12 | 30.54 | 30.10 | 30.43 | 4,813,145 | +0.32(+1.07%) |
Apr 09, 2015 | 30.03 | 30.15 | 29.96 | 30.11 | 4,135,332 | +0.20(+0.65%) |
Apr 08, 2015 | 30.24 | 30.28 | 29.81 | 29.91 | 3,699,337 | +0.09(+0.32%) |
Apr 07, 2015 | 29.86 | 30.03 | 29.65 | 29.82 | 4,055,793 | +0.16(+0.53%) |
Apr 06, 2015 | 29.50 | 29.74 | 29.45 | 29.66 | 2,439,304 | +0.19(+0.64%) |
Apr 02, 2015 | 29.41 | 29.47 | 29.47 | 29.47 | 3,507,272 | +0.01(+0.04%) |
Apr 01, 2015 | 29.54 | 29.54 | 29.21 | 29.46 | 7,261,369 | +0.34(+1.17%) |
Mar 31, 2015 | 29.04 | 29.24 | 28.99 | 29.12 | 6,919,985 | -0.66(-2.22%) |
Mar 30, 2015 | 29.64 | 29.81 | 29.60 | 29.78 | 3,820,328 | +0.11(+0.38%) |
Mar 27, 2015 | 29.58 | 29.69 | 29.51 | 29.67 | 4,113,951 | +0.23(+0.77%) |
Mar 26, 2015 | 29.80 | 29.85 | 29.41 | 29.44 | 5,353,175 | -0.44(-1.46%) |
Mar 25, 2015 | 30.20 | 30.28 | 29.87 | 29.87 | 3,583,783 | -0.24(-0.80%) |
Mar 24, 2015 | 30.37 | 30.42 | 30.10 | 30.11 | 3,828,443 | -0.40(-1.32%) |
Mar 23, 2015 | 30.80 | 30.56 | 30.27 | 30.52 | 5,553,692 | -0.28(-0.90%) |
Mar 20, 2015 | 30.60 | 30.96 | 30.54 | 30.80 | 5,749,607 | +0.38(+1.24%) |
Mar 19, 2015 | 30.51 | 30.52 | 30.18 | 30.42 | 4,997,310 | -0.33(-1.09%) |
Mar 18, 2015 | 29.96 | 30.81 | 29.89 | 30.75 | 7,642,422 | +0.95(+3.20%) |
Mar 17, 2015 | 29.54 | 29.88 | 29.52 | 29.80 | 4,336,623 | +0.16(+0.55%) |
Mar 16, 2015 | 29.33 | 29.70 | 29.33 | 29.63 | 5,207,075 | +0.38(+1.29%) |
Mar 13, 2015 | 28.88 | 29.29 | 28.86 | 29.26 | 6,475,924 | +0.00(+0.00%) |
Mar 12, 2015 | 29.10 | 29.31 | 29.01 | 29.26 | 6,851,012 | +0.47(+1.62%) |
Mar 11, 2015 | 28.86 | 28.93 | 28.59 | 28.79 | 7,021,924 | -0.25(-0.87%) |
Mar 10, 2015 | 29.48 | 29.49 | 28.97 | 29.04 | 6,548,480 | -0.65(-2.19%) |
Mar 09, 2015 | 29.54 | 29.72 | 29.49 | 29.69 | 3,311,722 | +0.21(+0.71%) |
Mar 06, 2015 | 29.75 | 29.83 | 29.47 | 29.48 | 4,595,137 | -0.55(-1.83%) |
Mar 05, 2015 | 30.28 | 30.30 | 29.97 | 30.03 | 3,995,368 | -0.14(-0.46%) |
Mar 04, 2015 | 30.13 | 30.28 | 29.87 | 30.17 | 4,948,802 | +0.07(+0.23%) |
Mar 03, 2015 | 30.30 | 30.35 | 30.01 | 30.10 | 4,633,022 | -0.14(-0.46%) |
Mar 02, 2015 | 29.96 | 30.27 | 29.94 | 30.24 | 4,321,298 | +0.32(+1.08%) |
Feb 27, 2015 | 30.02 | 30.11 | 29.87 | 29.92 | 5,558,295 | -0.27(-0.88%) |
Feb 26, 2015 | 30.12 | 30.27 | 30.09 | 30.18 | 5,304,511 | +0.08(+0.25%) |
Feb 25, 2015 | 30.11 | 30.21 | 30.00 | 30.11 | 7,731,129 | +0.01(+0.04%) |
Feb 24, 2015 | 29.91 | 30.15 | 29.80 | 30.09 | 7,116,927 | +0.26(+0.87%) |
Feb 23, 2015 | 29.74 | 29.96 | 29.68 | 29.84 | 3,830,033 | -0.04(-0.13%) |
Feb 20, 2015 | 29.63 | 29.87 | 29.52 | 29.87 | 3,625,136 | +0.20(+0.68%) |
Feb 19, 2015 | 29.74 | 29.82 | 29.47 | 29.67 | 4,284,328 | -0.17(-0.57%) |
Feb 18, 2015 | 29.74 | 29.89 | 29.70 | 29.84 | 5,182,713 | +0.18(+0.61%) |
Feb 17, 2015 | 29.42 | 29.75 | 29.32 | 29.66 | 6,281,647 | -0.14(-0.48%) |
Feb 13, 2015 | 29.53 | 29.81 | 29.81 | 29.81 | 9,665,820 | +1.24(+4.33%) |
Feb 12, 2015 | 28.51 | 28.61 | 28.33 | 28.57 | 5,785,946 | -0.16(-0.56%) |
Feb 11, 2015 | 28.69 | 28.77 | 28.62 | 28.73 | 4,034,787 | -0.02(-0.09%) |
Feb 10, 2015 | 28.68 | 28.79 | 28.68 | 28.75 | 6,070,360 | -0.09(-0.30%) |
Feb 09, 2015 | 28.69 | 28.91 | 28.62 | 28.84 | 9,263,608 | +0.24(+0.85%) |
Feb 06, 2015 | 28.98 | 28.98 | 28.52 | 28.60 | 9,659,230 | +0.03(+0.11%) |
Feb 05, 2015 | 28.50 | 28.61 | 28.31 | 28.57 | 8,210,460 | +0.62(+2.22%) |
Feb 04, 2015 | 27.52 | 28.06 | 27.66 | 27.95 | 9,448,326 | +0.43(+1.56%) |
Feb 03, 2015 | 27.53 | 27.54 | 27.31 | 27.52 | 7,853,489 | +0.19(+0.68%) |
Feb 02, 2015 | 27.42 | 27.43 | 27.18 | 27.33 | 5,863,454 | -0.02(-0.09%) |
Jan 30, 2015 | 27.74 | 27.74 | 27.36 | 27.36 | 4,913,106 | -0.72(-2.57%) |
Jan 29, 2015 | 28.20 | 28.20 | 27.82 | 28.08 | 5,058,274 | +0.11(+0.38%) |
Jan 28, 2015 | 28.26 | 28.33 | 27.94 | 27.97 | 5,811,207 | -0.11(-0.38%) |
Jan 27, 2015 | 28.18 | 28.21 | 27.98 | 28.08 | 6,360,399 | -0.02(-0.07%) |
Jan 26, 2015 | 27.98 | 28.21 | 27.88 | 28.10 | 5,440,183 | +0.11(+0.40%) |
Jan 23, 2015 | 27.90 | 28.13 | 27.83 | 27.98 | 4,990,794 | +0.03(+0.11%) |
Jan 22, 2015 | 27.88 | 28.13 | 27.83 | 27.95 | 7,690,784 | +0.16(+0.56%) |
Jan 21, 2015 | 27.42 | 27.84 | 27.33 | 27.80 | 8,105,385 | +0.34(+1.25%) |
Jan 20, 2015 | 27.46 | 27.50 | 27.16 | 27.46 | 6,976,594 | +0.29(+1.05%) |
Jan 16, 2015 | 26.86 | 27.18 | 26.80 | 27.17 | 5,025,063 | +0.49(+1.84%) |
Jan 15, 2015 | 26.64 | 26.81 | 26.45 | 26.68 | 6,386,035 | +0.04(+0.14%) |
Jan 14, 2015 | 26.40 | 26.66 | 26.39 | 26.64 | 5,535,638 | -0.04(-0.14%) |
Jan 13, 2015 | 27.00 | 27.09 | 26.54 | 26.68 | 5,171,933 | -0.01(-0.05%) |
Jan 12, 2015 | 26.76 | 26.83 | 26.41 | 26.69 | 7,570,942 | +0.08(+0.30%) |
Jan 09, 2015 | 26.73 | 26.78 | 26.50 | 26.61 | 5,359,144 | -0.24(-0.90%) |
Jan 08, 2015 | 26.66 | 26.94 | 26.60 | 26.85 | 8,516,050 | +0.67(+2.56%) |
Jan 07, 2015 | 25.96 | 26.27 | 25.86 | 26.18 | 9,692,063 | +0.27(+1.03%) |
Jan 06, 2015 | 25.94 | 26.16 | 25.65 | 25.91 | 10,364,834 | -0.14(-0.55%) |
Jan 05, 2015 | 25.88 | 26.12 | 25.75 | 26.06 | 11,743,243 | -0.29(-1.09%) |
Jan 02, 2015 | 26.55 | 26.67 | 26.33 | 26.34 | 5,012,801 | -0.23(-0.87%) |
Dec 31, 2014 | 26.68 | 26.57 | 26.57 | 26.57 | 4,198,950 | -0.03(-0.12%) |
Dec 30, 2014 | 26.62 | 26.73 | 26.52 | 26.60 | 5,257,866 | -0.26(-0.97%) |
Dec 29, 2014 | 27.01 | 27.05 | 26.84 | 26.86 | 4,747,013 | +0.04(+0.14%) |
Dec 26, 2014 | 26.72 | 26.91 | 26.67 | 26.83 | 3,193,463 | +0.19(+0.70%) |
Dec 24, 2014 | 26.58 | 26.64 | 26.64 | 26.64 | 2,150,301 | +0.07(+0.26%) |
Dec 23, 2014 | 26.91 | 26.93 | 26.50 | 26.57 | 7,577,395 | -0.44(-1.61%) |
Dec 22, 2014 | 27.20 | 27.21 | 26.89 | 27.01 | 6,962,123 | +0.06(+0.21%) |
Dec 19, 2014 | 26.78 | 27.09 | 26.72 | 26.95 | 5,646,394 | +0.04(+0.14%) |
Dec 18, 2014 | 26.65 | 26.93 | 26.52 | 26.91 | 8,900,756 | +0.78(+2.97%) |
Dec 17, 2014 | 26.06 | 26.30 | 25.94 | 26.14 | 6,645,164 | +0.07(+0.29%) |
Dec 16, 2014 | 25.78 | 26.36 | 25.73 | 26.06 | 9,433,322 | +0.39(+1.50%) |
Dec 15, 2014 | 26.34 | 26.44 | 25.67 | 25.68 | 8,717,352 | -0.70(-2.64%) |
Dec 12, 2014 | 26.94 | 27.17 | 26.37 | 26.37 | 7,872,317 | -0.58(-2.15%) |
Dec 11, 2014 | 26.99 | 27.30 | 26.90 | 26.95 | 7,523,265 | -0.09(-0.32%) |
Dec 10, 2014 | 26.90 | 27.09 | 26.86 | 27.04 | 22,087,160 | -0.39(-1.41%) |
Dec 09, 2014 | 27.90 | 27.93 | 27.29 | 27.42 | 12,869,759 | -0.90(-3.18%) |
Dec 08, 2014 | 28.51 | 28.56 | 28.29 | 28.33 | 4,515,878 | -0.30(-1.04%) |
Dec 05, 2014 | 28.54 | 28.67 | 28.44 | 28.62 | 3,919,645 | +0.09(+0.33%) |
Dec 04, 2014 | 28.68 | 28.79 | 28.49 | 28.53 | 4,830,393 | -0.51(-1.76%) |
Dec 03, 2014 | 29.06 | 29.15 | 28.96 | 29.04 | 3,834,244 | -0.27(-0.91%) |
Dec 02, 2014 | 29.20 | 29.33 | 29.14 | 29.31 | 3,791,296 | +0.14(+0.47%) |
Dec 01, 2014 | 29.18 | 29.27 | 29.09 | 29.17 | 5,546,977 | +0.29(+1.01%) |
Nov 28, 2014 | 28.93 | 29.05 | 28.86 | 28.88 | 2,267,421 | -0.04(-0.15%) |
Nov 26, 2014 | 28.88 | 28.92 | 28.92 | 28.92 | 3,293,246 | +0.15(+0.52%) |
Nov 25, 2014 | 28.67 | 28.90 | 28.64 | 28.77 | 4,461,358 | +0.01(+0.02%) |
Nov 24, 2014 | 28.84 | 28.85 | 28.66 | 28.77 | 4,176,655 | -0.08(-0.28%) |
Nov 21, 2014 | 28.81 | 28.99 | 28.76 | 28.85 | 4,789,011 | +0.01(+0.04%) |
Nov 20, 2014 | 28.85 | 28.94 | 28.76 | 28.84 | 4,631,649 | +0.08(+0.28%) |
Nov 19, 2014 | 28.74 | 28.89 | 28.57 | 28.75 | 5,173,453 | -0.02(-0.06%) |
Nov 18, 2014 | 28.61 | 28.78 | 28.59 | 28.77 | 5,647,333 | +0.25(+0.87%) |
Nov 17, 2014 | 28.43 | 28.62 | 28.42 | 28.52 | 5,099,545 | +0.09(+0.31%) |
Nov 14, 2014 | 28.39 | 28.48 | 28.36 | 28.44 | 4,168,599 | +0.05(+0.18%) |
Nov 13, 2014 | 28.38 | 28.54 | 28.32 | 28.39 | 4,902,654 | +0.02(+0.09%) |
Nov 12, 2014 | 28.41 | 28.48 | 28.23 | 28.36 | 4,534,142 | -0.21(-0.74%) |
Nov 11, 2014 | 28.36 | 28.57 | 28.27 | 28.57 | 6,625,015 | +0.50(+1.77%) |
Nov 10, 2014 | 28.12 | 28.18 | 28.03 | 28.08 | 3,281,794 | +0.16(+0.56%) |
Nov 07, 2014 | 27.92 | 27.98 | 27.80 | 27.92 | 6,664,051 | +0.10(+0.36%) |
Nov 06, 2014 | 28.05 | 28.10 | 27.79 | 27.82 | 5,245,980 | -0.24(-0.86%) |
Nov 05, 2014 | 28.25 | 28.27 | 28.03 | 28.06 | 5,819,689 | +0.12(+0.43%) |
Nov 04, 2014 | 27.97 | 28.00 | 27.85 | 27.94 | 5,292,447 | +0.04(+0.15%) |
Nov 03, 2014 | 27.90 | 27.97 | 27.74 | 27.90 | 4,597,370 | +0.00(+0.00%) |
Oct 31, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 5,793,939 | +0.21(+0.78%) |
Oct 30, 2014 | 27.47 | 27.74 | 27.45 | 27.69 | 6,058,538 | +0.04(+0.13%) |
Oct 29, 2014 | 27.69 | 27.79 | 27.56 | 27.65 | 5,021,558 | -0.01(-0.04%) |
Oct 28, 2014 | 27.71 | 27.73 | 27.55 | 27.66 | 6,066,928 | -0.17(-0.60%) |
Oct 27, 2014 | 28.00 | 28.09 | 27.72 | 27.83 | 7,848,552 | -0.26(-0.92%) |
Oct 24, 2014 | 27.99 | 28.09 | 27.94 | 28.09 | 11,279,216 | +0.26(+0.95%) |
Oct 23, 2014 | 27.66 | 27.96 | 27.57 | 27.82 | 9,350,596 | +0.58(+2.14%) |
Oct 22, 2014 | 27.36 | 27.62 | 27.21 | 27.24 | 14,813,357 | +0.48(+1.79%) |
Oct 21, 2014 | 26.43 | 26.83 | 26.39 | 26.76 | 16,338,583 | +0.01(+0.05%) |
Oct 20, 2014 | 26.64 | 26.79 | 26.56 | 26.75 | 6,652,594 | -0.04(-0.14%) |
Oct 17, 2014 | 26.74 | 26.90 | 26.69 | 26.79 | 7,607,362 | +0.48(+1.84%) |
Oct 16, 2014 | 25.74 | 26.47 | 25.71 | 26.30 | 12,485,211 | -0.15(-0.58%) |
Oct 15, 2014 | 26.45 | 26.51 | 25.95 | 26.45 | 12,628,609 | -0.34(-1.26%) |
Oct 14, 2014 | 26.90 | 27.06 | 26.73 | 26.79 | 7,359,943 | -0.09(-0.34%) |
Oct 13, 2014 | 27.20 | 27.29 | 26.87 | 26.88 | 6,767,440 | -0.18(-0.66%) |
Oct 10, 2014 | 27.29 | 27.37 | 27.05 | 27.06 | 13,196,354 | -0.42(-1.54%) |
Oct 09, 2014 | 27.83 | 27.96 | 27.47 | 27.48 | 12,799,291 | -0.59(-2.10%) |
Oct 08, 2014 | 27.65 | 28.07 | 27.63 | 28.07 | 17,611,884 | +0.32(+1.15%) |
Oct 07, 2014 | 27.92 | 27.95 | 27.72 | 27.75 | 8,358,442 | -0.37(-1.33%) |
Oct 06, 2014 | 28.23 | 28.35 | 28.07 | 28.13 | 9,969,037 | +0.07(+0.26%) |
Oct 03, 2014 | 27.83 | 28.16 | 27.83 | 28.06 | 11,583,730 | +0.07(+0.24%) |
Oct 02, 2014 | 28.16 | 28.17 | 27.79 | 27.99 | 13,411,429 | -0.17(-0.59%) |
Oct 01, 2014 | 28.23 | 28.27 | 28.12 | 28.15 | 12,052,786 | -0.04(-0.15%) |
Sep 30, 2014 | 28.25 | 28.32 | 28.20 | 28.20 | 13,330,893 | -0.20(-0.69%) |
Sep 29, 2014 | 28.26 | 28.46 | 28.23 | 28.39 | 11,479,529 | -0.18(-0.64%) |
Sep 26, 2014 | 28.71 | 28.72 | 28.55 | 28.58 | 7,856,062 | -0.06(-0.19%) |
Sep 25, 2014 | 28.80 | 28.82 | 28.59 | 28.63 | 8,312,022 | -0.21(-0.74%) |
Sep 24, 2014 | 28.59 | 28.85 | 28.58 | 28.85 | 15,983,554 | +0.24(+0.84%) |
Sep 23, 2014 | 28.63 | 28.79 | 28.59 | 28.61 | 12,520,850 | -0.42(-1.44%) |
Sep 22, 2014 | 29.13 | 29.21 | 28.90 | 29.02 | 12,789,538 | -0.04(-0.13%) |
Sep 19, 2014 | 29.20 | 29.25 | 29.05 | 29.06 | 12,921,555 | +0.06(+0.19%) |
Sep 18, 2014 | 29.05 | 29.10 | 28.92 | 29.01 | 8,270,647 | +0.12(+0.40%) |
Sep 17, 2014 | 28.99 | 29.05 | 28.84 | 28.89 | 8,188,821 | -0.12(-0.42%) |
Sep 16, 2014 | 28.71 | 29.04 | 28.69 | 29.01 | 4,340,024 | +0.20(+0.68%) |
Sep 15, 2014 | 28.70 | 28.91 | 28.66 | 28.82 | 5,499,237 | -0.05(-0.17%) |
Sep 12, 2014 | 28.91 | 28.91 | 28.77 | 28.86 | 4,829,887 | +0.08(+0.28%) |
Sep 11, 2014 | 28.64 | 28.79 | 28.49 | 28.79 | 6,950,260 | -0.21(-0.74%) |
Sep 10, 2014 | 28.77 | 29.08 | 28.69 | 29.00 | 5,874,376 | +0.39(+1.35%) |
Sep 09, 2014 | 28.54 | 28.73 | 28.43 | 28.61 | 6,286,467 | -0.08(-0.28%) |
Sep 08, 2014 | 28.39 | 28.71 | 28.38 | 28.69 | 12,975,543 | -0.70(-2.38%) |
Sep 05, 2014 | 29.20 | 29.39 | 29.12 | 29.39 | 6,249,603 | -0.17(-0.56%) |
Sep 04, 2014 | 29.69 | 29.69 | 29.49 | 29.56 | 4,639,399 | -0.26(-0.88%) |
Sep 03, 2014 | 29.90 | 29.90 | 29.75 | 29.82 | 3,562,923 | +0.20(+0.68%) |
Sep 02, 2014 | 29.64 | 29.66 | 29.51 | 29.62 | 4,861,835 | -0.50(-1.65%) |
Aug 29, 2014 | 30.20 | 30.12 | 30.12 | 30.12 | 3,901,775 | +0.14(+0.47%) |
Aug 28, 2014 | 30.01 | 30.04 | 29.88 | 29.98 | 4,408,372 | +0.12(+0.41%) |
Aug 27, 2014 | 29.82 | 29.94 | 29.78 | 29.85 | 4,511,489 | +0.25(+0.85%) |
Aug 26, 2014 | 29.52 | 29.69 | 29.51 | 29.60 | 4,878,491 | +0.08(+0.27%) |
Aug 25, 2014 | 29.48 | 29.59 | 29.35 | 29.52 | 4,158,741 | +0.28(+0.94%) |
Aug 22, 2014 | 29.13 | 29.30 | 29.08 | 29.25 | 4,407,777 | -0.01(-0.04%) |
Aug 21, 2014 | 29.36 | 29.38 | 29.23 | 29.26 | 6,579,304 | -0.07(-0.23%) |
Aug 20, 2014 | 29.12 | 29.34 | 29.01 | 29.32 | 8,619,264 | +0.28(+0.97%) |
Aug 19, 2014 | 28.86 | 29.08 | 28.81 | 29.04 | 6,042,372 | -0.07(-0.23%) |
Aug 18, 2014 | 29.01 | 29.12 | 28.97 | 29.11 | 3,134,336 | +0.36(+1.26%) |
Aug 15, 2014 | 28.98 | 28.99 | 28.59 | 28.75 | 3,897,629 | -0.09(-0.32%) |
Aug 14, 2014 | 28.59 | 28.85 | 28.59 | 28.84 | 6,085,372 | +0.27(+0.94%) |
Aug 13, 2014 | 28.56 | 28.66 | 28.49 | 28.57 | 4,897,131 | -0.02(-0.06%) |
Aug 12, 2014 | 28.47 | 28.61 | 28.44 | 28.59 | 5,517,765 | +0.01(+0.04%) |
Aug 11, 2014 | 28.46 | 28.58 | 28.38 | 28.58 | 5,834,569 | +0.01(+0.02%) |
Aug 08, 2014 | 28.33 | 28.63 | 28.22 | 28.57 | 7,776,200 | +0.14(+0.50%) |
Aug 07, 2014 | 28.88 | 28.90 | 28.35 | 28.43 | 9,955,038 | -0.83(-2.85%) |
Aug 06, 2014 | 29.22 | 29.36 | 29.12 | 29.26 | 6,649,772 | -0.20(-0.67%) |
Aug 05, 2014 | 29.55 | 29.64 | 29.36 | 29.46 | 7,727,032 | +0.09(+0.31%) |
Aug 04, 2014 | 29.44 | 29.45 | 29.15 | 29.37 | 6,597,489 | +0.30(+1.04%) |