Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.30 | 38.15 | 37.14 | 37.30 | 7,058,972 | -0.36(-0.95%) |
Apr 29, 2015 | 38.31 | 38.45 | 36.88 | 37.66 | 8,497,526 | -0.86(-2.24%) |
Apr 28, 2015 | 38.76 | 39.04 | 38.02 | 38.53 | 6,429,632 | -0.37(-0.95%) |
Apr 27, 2015 | 39.95 | 39.99 | 38.86 | 38.89 | 5,688,417 | -1.10(-2.76%) |
Apr 24, 2015 | 39.82 | 40.16 | 39.38 | 40.00 | 6,903,230 | +0.21(+0.53%) |
Apr 23, 2015 | 39.87 | 40.64 | 39.71 | 39.79 | 9,834,944 | +0.38(+0.96%) |
Apr 22, 2015 | 39.57 | 39.68 | 39.20 | 39.41 | 6,232,688 | -0.17(-0.42%) |
Apr 21, 2015 | 39.28 | 39.68 | 39.03 | 39.57 | 4,799,251 | +0.42(+1.08%) |
Apr 20, 2015 | 38.84 | 39.18 | 38.38 | 39.15 | 6,096,854 | +0.72(+1.87%) |
Apr 17, 2015 | 38.48 | 39.00 | 38.43 | 38.43 | 7,380,198 | -0.42(-1.09%) |
Apr 16, 2015 | 38.73 | 39.30 | 38.44 | 38.86 | 7,698,291 | +0.35(+0.91%) |
Apr 15, 2015 | 40.10 | 40.14 | 38.49 | 38.51 | 8,840,068 | -0.58(-1.48%) |
Apr 14, 2015 | 39.21 | 39.40 | 38.92 | 39.09 | 4,604,706 | -0.24(-0.61%) |
Apr 13, 2015 | 39.11 | 40.22 | 39.09 | 39.33 | 5,582,989 | -0.06(-0.14%) |
Apr 10, 2015 | 39.36 | 39.81 | 39.27 | 39.38 | 4,937,846 | +0.00(+0.00%) |
Apr 09, 2015 | 39.47 | 39.74 | 38.78 | 39.38 | 7,744,034 | -0.03(-0.07%) |
Apr 08, 2015 | 38.16 | 39.43 | 38.01 | 39.41 | 7,133,528 | +1.39(+3.65%) |
Apr 07, 2015 | 37.93 | 38.55 | 37.92 | 38.02 | 8,371,340 | +0.23(+0.61%) |
Apr 06, 2015 | 38.42 | 38.54 | 37.75 | 37.79 | 12,380,474 | -1.63(-4.13%) |
Apr 02, 2015 | 40.12 | 39.42 | 39.42 | 39.42 | 9,411,381 | -0.54(-1.36%) |
Apr 01, 2015 | 40.53 | 40.55 | 39.75 | 39.96 | 7,496,132 | -0.78(-1.92%) |
Mar 31, 2015 | 41.04 | 41.04 | 40.36 | 40.74 | 5,004,594 | -0.26(-0.63%) |
Mar 30, 2015 | 41.06 | 41.19 | 40.70 | 41.00 | 4,714,212 | +0.31(+0.77%) |
Mar 27, 2015 | 39.99 | 40.78 | 39.84 | 40.69 | 6,260,597 | +0.97(+2.45%) |
Mar 26, 2015 | 39.40 | 40.01 | 38.82 | 39.71 | 8,195,489 | -0.50(-1.24%) |
Mar 25, 2015 | 41.24 | 41.36 | 40.14 | 40.21 | 7,341,144 | -1.10(-2.67%) |
Mar 24, 2015 | 41.50 | 41.79 | 41.16 | 41.31 | 5,310,641 | -0.48(-1.14%) |
Mar 23, 2015 | 42.68 | 42.68 | 41.73 | 41.79 | 6,805,162 | -0.85(-1.98%) |
Mar 20, 2015 | 42.55 | 42.77 | 42.32 | 42.64 | 9,619,869 | +0.01(+0.02%) |
Mar 19, 2015 | 42.37 | 42.72 | 42.24 | 42.63 | 6,426,761 | +0.56(+1.33%) |
Mar 18, 2015 | 42.72 | 42.72 | 41.55 | 42.07 | 6,698,609 | -0.43(-1.02%) |
Mar 17, 2015 | 42.05 | 42.68 | 41.76 | 42.50 | 8,483,020 | +0.65(+1.56%) |
Mar 16, 2015 | 41.65 | 41.98 | 41.40 | 41.85 | 7,508,608 | +0.91(+2.22%) |
Mar 13, 2015 | 41.51 | 41.97 | 40.71 | 40.94 | 6,566,477 | -0.42(-1.02%) |
Mar 12, 2015 | 40.38 | 41.42 | 40.28 | 41.36 | 6,264,567 | +1.04(+2.58%) |
Mar 11, 2015 | 39.78 | 40.50 | 39.72 | 40.32 | 7,344,473 | +0.83(+2.10%) |
Mar 10, 2015 | 39.72 | 39.84 | 39.14 | 39.49 | 6,161,088 | -0.42(-1.06%) |
Mar 09, 2015 | 39.82 | 40.24 | 39.65 | 39.91 | 4,373,881 | +0.09(+0.23%) |
Mar 06, 2015 | 40.21 | 40.51 | 39.78 | 39.82 | 5,787,175 | -0.74(-1.81%) |
Mar 05, 2015 | 40.62 | 40.72 | 40.20 | 40.56 | 5,789,366 | +0.08(+0.20%) |
Mar 04, 2015 | 40.27 | 40.64 | 39.99 | 40.48 | 6,420,578 | +0.05(+0.11%) |
Mar 03, 2015 | 40.11 | 40.85 | 40.02 | 40.43 | 6,808,975 | -0.18(-0.45%) |
Mar 02, 2015 | 39.71 | 40.66 | 39.90 | 40.61 | 6,968,148 | +0.90(+2.27%) |
Feb 27, 2015 | 40.56 | 40.56 | 39.68 | 39.71 | 5,218,397 | -0.77(-1.91%) |
Feb 26, 2015 | 40.93 | 40.99 | 40.16 | 40.49 | 7,343,686 | -0.04(-0.09%) |
Feb 25, 2015 | 41.35 | 41.53 | 40.39 | 40.52 | 8,461,270 | -1.13(-2.71%) |
Feb 24, 2015 | 40.76 | 41.66 | 40.45 | 41.65 | 7,619,816 | +0.61(+1.48%) |
Feb 23, 2015 | 41.43 | 41.78 | 40.67 | 41.05 | 7,951,620 | -0.08(-0.20%) |
Feb 20, 2015 | 40.09 | 41.28 | 39.86 | 41.13 | 7,749,196 | +0.94(+2.33%) |
Feb 19, 2015 | 41.26 | 41.30 | 40.14 | 40.19 | 8,203,959 | +0.19(+0.48%) |
Feb 18, 2015 | 39.44 | 40.12 | 38.79 | 40.00 | 9,002,880 | +0.88(+2.25%) |
Feb 17, 2015 | 39.92 | 40.04 | 39.08 | 39.12 | 9,600,703 | -0.65(-1.64%) |
Feb 13, 2015 | 39.59 | 39.77 | 39.77 | 39.77 | 6,963,384 | -0.18(-0.46%) |
Feb 12, 2015 | 39.55 | 39.97 | 38.75 | 39.95 | 7,952,427 | +0.00(+0.00%) |
Feb 11, 2015 | 40.83 | 40.88 | 39.69 | 39.95 | 5,758,381 | -0.26(-0.64%) |
Feb 10, 2015 | 40.15 | 40.59 | 39.70 | 40.21 | 6,393,669 | +0.48(+1.20%) |
Feb 09, 2015 | 39.95 | 40.13 | 39.41 | 39.73 | 9,318,853 | -0.81(-1.99%) |
Feb 06, 2015 | 40.53 | 41.08 | 40.16 | 40.54 | 9,318,307 | -0.30(-0.74%) |
Feb 05, 2015 | 40.70 | 40.85 | 39.82 | 40.84 | 8,655,579 | -0.16(-0.38%) |
Feb 04, 2015 | 39.96 | 41.39 | 39.92 | 41.00 | 9,689,801 | +1.28(+3.21%) |
Feb 03, 2015 | 39.65 | 40.36 | 39.07 | 39.72 | 13,124,057 | -1.18(-2.87%) |
Feb 02, 2015 | 41.27 | 41.35 | 39.12 | 40.90 | 14,436,349 | -0.60(-1.44%) |
Jan 30, 2015 | 42.56 | 42.97 | 41.42 | 41.50 | 13,064,715 | -1.66(-3.85%) |
Jan 29, 2015 | 42.20 | 43.33 | 41.82 | 43.16 | 8,962,602 | +1.09(+2.60%) |
Jan 28, 2015 | 42.82 | 43.24 | 41.99 | 42.06 | 10,166,000 | -0.07(-0.17%) |
Jan 27, 2015 | 41.88 | 42.63 | 41.21 | 42.14 | 8,432,485 | -0.48(-1.12%) |
Jan 26, 2015 | 41.63 | 42.63 | 41.52 | 42.62 | 9,194,212 | +0.57(+1.35%) |
Jan 23, 2015 | 41.74 | 42.25 | 40.96 | 42.05 | 12,989,067 | +0.39(+0.95%) |
Jan 22, 2015 | 39.91 | 41.97 | 39.81 | 41.65 | 22,716,622 | +3.23(+8.42%) |
Jan 21, 2015 | 37.15 | 38.49 | 36.89 | 38.42 | 11,252,600 | +0.96(+2.55%) |
Jan 20, 2015 | 36.96 | 37.49 | 36.48 | 37.46 | 10,954,736 | +1.20(+3.32%) |
Jan 16, 2015 | 35.53 | 36.34 | 35.14 | 36.26 | 9,918,976 | +0.53(+1.49%) |
Jan 15, 2015 | 36.02 | 36.52 | 35.59 | 35.73 | 8,143,535 | -0.50(-1.37%) |
Jan 14, 2015 | 36.48 | 36.95 | 35.48 | 36.22 | 9,298,715 | -0.96(-2.57%) |
Jan 13, 2015 | 37.31 | 38.35 | 36.68 | 37.18 | 9,108,938 | +0.21(+0.57%) |
Jan 12, 2015 | 37.15 | 37.53 | 36.79 | 36.97 | 7,725,181 | -0.50(-1.32%) |
Jan 09, 2015 | 38.46 | 38.61 | 37.33 | 37.46 | 7,807,321 | -1.00(-2.60%) |
Jan 08, 2015 | 37.66 | 38.66 | 37.61 | 38.46 | 7,948,434 | +0.99(+2.65%) |
Jan 07, 2015 | 37.45 | 37.77 | 37.09 | 37.47 | 8,374,782 | +0.31(+0.84%) |
Jan 06, 2015 | 38.48 | 38.62 | 36.43 | 37.16 | 11,515,239 | -1.08(-2.83%) |
Jan 05, 2015 | 39.34 | 39.40 | 38.07 | 38.24 | 8,540,886 | -0.96(-2.46%) |
Jan 02, 2015 | 39.21 | 39.54 | 38.76 | 39.21 | 7,502,270 | +0.34(+0.87%) |
Dec 31, 2014 | 39.03 | 38.87 | 38.87 | 38.87 | 5,348,593 | +0.14(+0.36%) |
Dec 30, 2014 | 38.50 | 38.97 | 38.44 | 38.73 | 4,559,844 | +0.23(+0.60%) |
Dec 29, 2014 | 38.12 | 38.61 | 37.85 | 38.50 | 5,199,020 | +0.01(+0.02%) |
Dec 26, 2014 | 38.31 | 38.66 | 38.10 | 38.49 | 3,494,036 | +0.23(+0.60%) |
Dec 24, 2014 | 37.79 | 38.26 | 38.26 | 38.26 | 2,893,362 | +0.62(+1.66%) |
Dec 23, 2014 | 38.01 | 38.06 | 37.26 | 37.64 | 4,586,025 | -0.26(-0.68%) |
Dec 22, 2014 | 36.94 | 38.18 | 36.94 | 37.90 | 7,844,868 | +0.92(+2.48%) |
Dec 19, 2014 | 37.22 | 37.57 | 36.74 | 36.98 | 19,081,464 | -0.33(-0.89%) |
Dec 18, 2014 | 37.03 | 37.44 | 36.50 | 37.31 | 9,406,166 | +0.46(+1.25%) |
Dec 17, 2014 | 36.43 | 36.99 | 35.57 | 36.85 | 13,733,689 | +0.50(+1.36%) |
Dec 16, 2014 | 38.40 | 38.44 | 36.31 | 36.35 | 11,748,945 | -1.84(-4.81%) |
Dec 15, 2014 | 38.28 | 38.67 | 37.40 | 38.19 | 10,925,011 | +0.16(+0.41%) |
Dec 12, 2014 | 38.98 | 38.98 | 38.02 | 38.03 | 10,899,796 | -0.47(-1.22%) |
Dec 11, 2014 | 38.58 | 38.96 | 38.34 | 38.50 | 10,463,298 | +0.40(+1.06%) |
Dec 10, 2014 | 38.25 | 39.44 | 37.99 | 38.10 | 16,008,433 | +0.69(+1.84%) |
Dec 09, 2014 | 37.53 | 37.63 | 36.10 | 37.41 | 12,496,788 | -1.23(-3.19%) |
Dec 08, 2014 | 37.92 | 38.91 | 37.77 | 38.64 | 10,992,718 | +0.93(+2.46%) |
Dec 05, 2014 | 38.28 | 38.42 | 37.59 | 37.71 | 9,603,755 | -0.25(-0.65%) |
Dec 04, 2014 | 38.66 | 38.75 | 37.70 | 37.96 | 11,831,765 | +0.31(+0.83%) |
Dec 03, 2014 | 37.27 | 37.75 | 36.70 | 37.65 | 8,927,151 | +0.54(+1.46%) |
Dec 02, 2014 | 37.00 | 37.99 | 36.93 | 37.11 | 9,886,455 | -0.04(-0.10%) |
Dec 01, 2014 | 38.74 | 39.00 | 37.11 | 37.14 | 11,588,474 | -1.21(-3.16%) |
Nov 28, 2014 | 37.69 | 38.91 | 37.67 | 38.35 | 9,113,515 | +2.33(+6.47%) |
Nov 26, 2014 | 35.40 | 36.03 | 36.03 | 36.03 | 4,798,400 | +0.71(+2.00%) |
Nov 25, 2014 | 35.31 | 35.68 | 35.03 | 35.32 | 10,400,092 | +0.00(+0.00%) |
Nov 24, 2014 | 35.29 | 35.57 | 35.02 | 35.32 | 6,201,915 | +0.45(+1.29%) |
Nov 21, 2014 | 36.01 | 36.01 | 34.64 | 34.87 | 11,860,680 | -0.78(-2.19%) |
Nov 20, 2014 | 35.75 | 35.97 | 35.32 | 35.65 | 6,375,411 | -0.37(-1.02%) |
Nov 19, 2014 | 36.24 | 36.48 | 35.79 | 36.02 | 7,038,725 | -0.37(-1.01%) |
Nov 18, 2014 | 35.91 | 36.58 | 35.82 | 36.38 | 6,313,355 | +0.55(+1.54%) |
Nov 17, 2014 | 35.70 | 36.25 | 35.68 | 35.83 | 6,848,603 | +0.11(+0.31%) |
Nov 14, 2014 | 36.07 | 36.18 | 35.61 | 35.72 | 8,018,200 | -0.47(-1.29%) |
Nov 13, 2014 | 36.28 | 36.66 | 35.94 | 36.19 | 7,298,493 | +0.08(+0.23%) |
Nov 12, 2014 | 35.84 | 36.23 | 35.67 | 36.11 | 6,589,175 | +0.00(+0.00%) |
Nov 11, 2014 | 36.19 | 36.74 | 36.03 | 36.11 | 10,011,233 | +0.23(+0.64%) |
Nov 10, 2014 | 35.07 | 35.93 | 34.82 | 35.88 | 10,534,892 | +0.81(+2.30%) |
Nov 07, 2014 | 34.86 | 35.18 | 34.62 | 35.07 | 10,465,336 | +0.28(+0.79%) |
Nov 06, 2014 | 33.79 | 35.00 | 33.66 | 34.80 | 10,709,725 | +1.09(+3.24%) |
Nov 05, 2014 | 33.78 | 33.82 | 33.16 | 33.70 | 10,692,848 | +0.29(+0.88%) |
Nov 04, 2014 | 32.57 | 33.55 | 32.56 | 33.41 | 12,399,948 | +1.03(+3.17%) |
Nov 03, 2014 | 31.69 | 32.39 | 31.61 | 32.38 | 7,882,276 | +0.76(+2.41%) |
Oct 31, 2014 | 31.77 | 31.95 | 31.44 | 31.62 | 7,019,189 | +0.32(+1.03%) |
Oct 30, 2014 | 31.50 | 31.65 | 31.07 | 31.30 | 7,334,742 | +0.00(+0.00%) |
Oct 29, 2014 | 31.68 | 31.71 | 30.82 | 31.30 | 8,082,905 | -0.37(-1.16%) |
Oct 28, 2014 | 31.38 | 31.70 | 30.93 | 31.67 | 9,530,216 | +0.44(+1.41%) |
Oct 27, 2014 | 31.05 | 31.06 | 31.06 | 31.23 | 9,621,582 | +0.17(+0.53%) |
Oct 24, 2014 | 30.60 | 31.41 | 30.60 | 31.06 | 10,733,830 | +0.57(+1.86%) |
Oct 23, 2014 | 32.10 | 32.42 | 29.72 | 30.49 | 25,595,418 | -0.87(-2.78%) |
Oct 22, 2014 | 32.04 | 32.10 | 31.32 | 31.37 | 13,906,447 | -0.36(-1.13%) |
Oct 21, 2014 | 30.89 | 31.87 | 30.83 | 31.72 | 15,640,891 | +1.61(+5.33%) |
Oct 20, 2014 | 28.78 | 30.35 | 28.78 | 30.12 | 14,817,635 | +1.64(+5.76%) |
Oct 17, 2014 | 28.72 | 29.04 | 28.23 | 28.48 | 13,282,909 | +0.10(+0.36%) |
Oct 16, 2014 | 26.28 | 28.69 | 26.23 | 28.38 | 20,027,586 | +0.84(+3.06%) |
Oct 15, 2014 | 26.67 | 28.09 | 26.05 | 27.53 | 22,974,110 | +0.02(+0.07%) |
Oct 14, 2014 | 26.94 | 28.66 | 26.38 | 27.51 | 18,394,492 | +1.03(+3.88%) |
Oct 13, 2014 | 28.21 | 28.21 | 26.16 | 26.49 | 23,541,720 | -1.55(-5.53%) |
Oct 10, 2014 | 28.56 | 28.95 | 27.79 | 28.04 | 12,856,091 | -0.69(-2.39%) |
Oct 09, 2014 | 29.61 | 29.83 | 28.50 | 28.72 | 13,625,840 | -0.72(-2.46%) |
Oct 08, 2014 | 30.19 | 30.23 | 29.06 | 29.45 | 13,052,994 | -0.11(-0.37%) |
Oct 07, 2014 | 30.04 | 30.07 | 29.55 | 29.56 | 7,984,999 | -0.74(-2.45%) |
Oct 06, 2014 | 30.72 | 30.97 | 30.21 | 30.30 | 6,278,806 | -0.36(-1.17%) |
Oct 03, 2014 | 30.04 | 30.75 | 30.04 | 30.66 | 6,893,910 | +0.89(+2.99%) |
Oct 02, 2014 | 30.17 | 30.48 | 28.96 | 29.77 | 10,945,908 | -0.08(-0.28%) |
Oct 01, 2014 | 30.24 | 30.32 | 29.73 | 29.85 | 11,958,186 | -1.12(-3.61%) |
Sep 30, 2014 | 30.92 | 31.44 | 30.54 | 30.97 | 7,391,462 | +0.09(+0.30%) |
Sep 29, 2014 | 30.67 | 31.08 | 30.59 | 30.88 | 4,880,778 | -0.22(-0.71%) |
Sep 26, 2014 | 30.99 | 31.17 | 30.74 | 31.10 | 5,188,184 | +0.25(+0.80%) |
Sep 25, 2014 | 31.32 | 31.36 | 30.82 | 30.85 | 7,430,460 | -0.63(-2.01%) |
Sep 24, 2014 | 30.61 | 31.60 | 30.60 | 31.49 | 9,075,967 | +0.98(+3.22%) |
Sep 23, 2014 | 31.12 | 31.13 | 30.31 | 30.50 | 11,203,632 | -0.82(-2.61%) |
Sep 22, 2014 | 31.83 | 31.93 | 31.29 | 31.32 | 7,297,658 | -0.38(-1.19%) |
Sep 19, 2014 | 32.55 | 32.55 | 31.70 | 31.70 | 18,579,742 | -0.61(-1.90%) |
Sep 18, 2014 | 31.77 | 32.38 | 31.72 | 32.31 | 6,992,938 | +0.73(+2.32%) |
Sep 17, 2014 | 31.71 | 31.82 | 31.30 | 31.58 | 6,066,687 | -0.09(-0.29%) |
Sep 16, 2014 | 31.13 | 31.73 | 30.76 | 31.67 | 7,318,654 | +0.61(+1.98%) |
Sep 15, 2014 | 31.17 | 31.64 | 31.02 | 31.05 | 9,716,316 | -0.01(-0.03%) |
Sep 12, 2014 | 30.82 | 31.50 | 30.68 | 31.06 | 7,675,373 | +0.21(+0.68%) |
Sep 11, 2014 | 30.91 | 31.10 | 30.51 | 30.85 | 7,442,620 | +0.02(+0.06%) |
Sep 10, 2014 | 30.45 | 30.97 | 30.04 | 30.83 | 9,117,828 | +0.65(+2.16%) |
Sep 09, 2014 | 30.02 | 30.67 | 29.83 | 30.18 | 8,690,734 | +0.05(+0.15%) |
Sep 08, 2014 | 30.27 | 30.36 | 30.05 | 30.14 | 6,290,639 | +0.03(+0.09%) |
Sep 05, 2014 | 29.94 | 30.20 | 29.72 | 30.11 | 4,069,171 | +0.19(+0.64%) |
Sep 04, 2014 | 30.03 | 30.39 | 29.82 | 29.92 | 6,052,997 | +0.04(+0.12%) |
Sep 03, 2014 | 30.05 | 30.05 | 29.58 | 29.88 | 6,734,683 | -0.30(-1.00%) |
Sep 02, 2014 | 29.42 | 30.19 | 29.39 | 30.18 | 6,690,861 | +0.83(+2.81%) |
Aug 29, 2014 | 29.44 | 29.36 | 29.36 | 29.36 | 3,755,156 | -0.04(-0.12%) |
Aug 28, 2014 | 29.43 | 29.50 | 29.26 | 29.39 | 3,990,264 | -0.17(-0.56%) |
Aug 27, 2014 | 29.32 | 29.74 | 29.19 | 29.56 | 4,677,567 | +0.28(+0.97%) |
Aug 26, 2014 | 29.50 | 29.51 | 29.21 | 29.28 | 4,290,516 | -0.20(-0.68%) |
Aug 25, 2014 | 29.52 | 29.58 | 29.18 | 29.48 | 4,522,361 | +0.25(+0.85%) |
Aug 22, 2014 | 28.72 | 29.46 | 28.70 | 29.23 | 7,023,115 | +0.58(+2.02%) |
Aug 21, 2014 | 29.02 | 29.10 | 28.60 | 28.65 | 5,013,625 | -0.30(-1.05%) |
Aug 20, 2014 | 28.36 | 29.08 | 28.32 | 28.95 | 6,334,427 | +0.75(+2.67%) |
Aug 19, 2014 | 28.33 | 28.36 | 28.00 | 28.20 | 5,343,160 | -0.01(-0.03%) |
Aug 18, 2014 | 27.47 | 28.21 | 27.34 | 28.21 | 7,033,771 | +0.97(+3.56%) |
Aug 15, 2014 | 27.35 | 27.43 | 26.87 | 27.24 | 7,023,280 | +0.01(+0.03%) |
Aug 14, 2014 | 26.85 | 27.24 | 26.75 | 27.23 | 6,050,463 | +0.45(+1.67%) |
Aug 13, 2014 | 26.36 | 26.88 | 26.33 | 26.78 | 4,415,679 | +0.51(+1.95%) |
Aug 12, 2014 | 26.25 | 26.36 | 26.06 | 26.27 | 4,671,785 | +0.05(+0.21%) |
Aug 11, 2014 | 26.07 | 26.41 | 25.96 | 26.22 | 4,159,526 | +0.33(+1.27%) |
Aug 08, 2014 | 25.62 | 25.86 | 25.10 | 25.89 | 4,744,680 | +0.20(+0.78%) |
Aug 07, 2014 | 25.89 | 26.08 | 25.51 | 25.68 | 5,710,018 | -0.05(-0.21%) |
Aug 06, 2014 | 25.51 | 25.87 | 25.21 | 25.74 | 5,261,313 | -0.01(-0.04%) |
Aug 05, 2014 | 25.84 | 26.09 | 25.59 | 25.75 | 6,796,454 | -0.27(-1.06%) |
Aug 04, 2014 | 26.24 | 26.33 | 25.72 | 26.02 | 4,810,608 | +0.00(+0.00%) |
Aug 01, 2014 | 25.82 | 26.12 | 25.48 | 26.02 | 6,261,060 | +0.14(+0.53%) |
Jul 31, 2014 | 26.18 | 26.30 | 25.82 | 25.89 | 6,940,374 | -0.51(-1.94%) |
Jul 30, 2014 | 26.41 | 26.64 | 26.25 | 26.40 | 4,746,904 | +0.12(+0.45%) |
Jul 29, 2014 | 26.83 | 26.87 | 26.25 | 26.28 | 6,441,913 | -0.46(-1.71%) |
Jul 28, 2014 | 26.87 | 26.89 | 26.30 | 26.74 | 6,821,335 | -0.03(-0.10%) |
Jul 25, 2014 | 26.36 | 27.19 | 26.32 | 26.76 | 8,803,201 | +0.51(+1.95%) |
Jul 24, 2014 | 26.77 | 27.00 | 25.96 | 26.25 | 10,946,106 | -0.17(-0.66%) |
Jul 23, 2014 | 25.79 | 26.52 | 25.79 | 26.43 | 7,745,981 | +0.75(+2.92%) |
Jul 22, 2014 | 25.38 | 25.69 | 25.38 | 25.68 | 4,752,877 | +0.36(+1.41%) |
Jul 21, 2014 | 25.44 | 25.52 | 25.22 | 25.32 | 4,736,303 | -0.14(-0.54%) |
Jul 18, 2014 | 25.25 | 25.62 | 25.25 | 25.46 | 5,415,728 | +0.27(+1.09%) |
Jul 17, 2014 | 25.46 | 25.73 | 25.00 | 25.18 | 5,927,938 | -0.48(-1.86%) |
Jul 16, 2014 | 25.66 | 25.78 | 25.49 | 25.66 | 5,052,736 | +0.12(+0.47%) |
Jul 15, 2014 | 25.40 | 25.62 | 25.17 | 25.54 | 7,615,567 | +0.27(+1.09%) |
Jul 14, 2014 | 25.24 | 25.47 | 25.14 | 25.26 | 4,507,873 | +0.15(+0.58%) |
Jul 11, 2014 | 25.03 | 25.28 | 24.93 | 25.12 | 5,244,442 | +0.16(+0.62%) |
Jul 10, 2014 | 24.72 | 25.12 | 24.65 | 24.96 | 9,688,248 | +0.05(+0.22%) |
Jul 09, 2014 | 25.17 | 25.31 | 24.56 | 24.91 | 9,126,473 | +0.47(+1.91%) |
Jul 08, 2014 | 24.60 | 24.60 | 23.67 | 24.44 | 13,178,060 | -0.43(-1.73%) |
Jul 07, 2014 | 25.34 | 25.36 | 24.79 | 24.87 | 6,963,601 | -0.49(-1.95%) |
Jul 03, 2014 | 25.25 | 25.36 | 25.36 | 25.36 | 3,332,592 | +0.22(+0.87%) |
Jul 02, 2014 | 25.14 | 25.31 | 24.78 | 25.14 | 8,237,893 | -0.24(-0.94%) |
Jul 01, 2014 | 24.88 | 25.47 | 24.76 | 25.38 | 7,892,817 | +0.80(+3.24%) |
Jun 30, 2014 | 24.85 | 24.93 | 24.52 | 24.59 | 5,320,970 | -0.26(-1.03%) |
Jun 27, 2014 | 24.71 | 24.91 | 24.61 | 24.84 | 10,172,073 | +0.07(+0.30%) |
Jun 26, 2014 | 24.72 | 24.81 | 24.49 | 24.77 | 3,536,502 | +0.08(+0.33%) |
Jun 25, 2014 | 24.37 | 24.77 | 24.20 | 24.69 | 4,376,995 | +0.30(+1.24%) |
Jun 24, 2014 | 24.62 | 24.82 | 24.38 | 24.39 | 4,597,406 | -0.26(-1.04%) |
Jun 23, 2014 | 24.97 | 25.05 | 24.52 | 24.64 | 4,914,391 | -0.34(-1.36%) |
Jun 20, 2014 | 24.91 | 25.06 | 24.82 | 24.98 | 9,529,963 | +0.19(+0.78%) |
Jun 19, 2014 | 24.50 | 24.79 | 24.47 | 24.79 | 7,495,133 | +0.38(+1.54%) |
Jun 18, 2014 | 24.37 | 24.47 | 23.97 | 24.41 | 6,421,192 | +0.04(+0.15%) |
Jun 17, 2014 | 24.24 | 24.44 | 24.06 | 24.38 | 8,143,425 | +0.49(+2.03%) |
Jun 16, 2014 | 23.98 | 24.10 | 23.73 | 23.89 | 7,115,426 | -0.18(-0.76%) |
Jun 13, 2014 | 23.52 | 24.20 | 23.51 | 24.07 | 10,609,301 | +0.53(+2.26%) |
Jun 12, 2014 | 24.41 | 24.42 | 23.31 | 23.54 | 14,828,076 | -1.12(-4.53%) |
Jun 11, 2014 | 24.75 | 24.89 | 24.51 | 24.66 | 9,833,362 | -0.32(-1.28%) |
Jun 10, 2014 | 25.17 | 25.18 | 24.77 | 24.98 | 6,141,653 | -0.27(-1.09%) |
Jun 06, 2014 | 25.01 | 25.25 | 24.96 | 25.25 | 4,482,139 | +0.28(+1.14%) |
Jun 05, 2014 | 25.16 | 25.31 | 24.92 | 24.97 | 9,408,567 | -0.07(-0.29%) |
Jun 04, 2014 | 24.73 | 25.07 | 24.64 | 25.04 | 5,629,717 | +0.15(+0.59%) |
Jun 03, 2014 | 24.49 | 24.92 | 24.48 | 24.90 | 8,846,197 | +0.45(+1.83%) |
Jun 02, 2014 | 24.24 | 24.51 | 23.96 | 24.45 | 5,433,510 | +0.29(+1.21%) |
May 30, 2014 | 24.11 | 24.33 | 24.07 | 24.16 | 7,706,176 | +0.01(+0.04%) |
May 29, 2014 | 24.16 | 24.28 | 23.86 | 24.15 | 4,494,494 | +0.01(+0.04%) |
May 28, 2014 | 23.69 | 24.23 | 23.66 | 24.14 | 6,069,807 | +0.51(+2.16%) |
May 27, 2014 | 23.64 | 23.74 | 23.52 | 23.63 | 4,130,003 | +0.07(+0.31%) |
May 23, 2014 | 23.15 | 23.55 | 23.55 | 23.55 | 4,876,176 | +0.46(+1.98%) |
May 22, 2014 | 22.93 | 23.13 | 22.92 | 23.10 | 2,049,806 | +0.16(+0.72%) |
May 21, 2014 | 22.82 | 23.02 | 22.79 | 22.93 | 3,846,913 | +0.15(+0.64%) |
May 20, 2014 | 22.91 | 23.01 | 22.64 | 22.79 | 4,096,479 | -0.16(-0.68%) |
May 19, 2014 | 22.47 | 23.02 | 22.42 | 22.94 | 4,282,430 | +0.47(+2.07%) |
May 16, 2014 | 22.61 | 22.65 | 22.29 | 22.48 | 5,383,344 | -0.14(-0.61%) |
May 15, 2014 | 22.70 | 22.78 | 22.35 | 22.61 | 5,940,379 | -0.14(-0.60%) |
May 14, 2014 | 22.78 | 22.80 | 22.56 | 22.75 | 7,899,371 | -0.06(-0.28%) |
May 13, 2014 | 22.74 | 22.90 | 22.59 | 22.81 | 5,793,048 | +0.04(+0.16%) |
May 12, 2014 | 22.34 | 22.80 | 22.34 | 22.78 | 5,425,924 | +0.53(+2.38%) |
May 09, 2014 | 22.27 | 22.32 | 21.94 | 22.25 | 4,375,296 | -0.09(-0.41%) |
May 08, 2014 | 22.00 | 22.49 | 22.00 | 22.34 | 7,193,513 | +0.24(+1.07%) |
May 07, 2014 | 22.17 | 22.28 | 21.78 | 22.10 | 6,415,597 | +0.00(+0.00%) |
May 06, 2014 | 22.23 | 22.27 | 22.02 | 22.10 | 6,763,779 | -0.05(-0.25%) |
May 05, 2014 | 21.97 | 22.20 | 21.81 | 22.16 | 4,777,707 | +0.07(+0.33%) |
May 02, 2014 | 22.27 | 22.27 | 21.91 | 22.08 | 6,584,258 | -0.14(-0.62%) |