Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.07 | 37.91 | 36.90 | 37.07 | 7,103,415 | -0.36(-0.95%) |
Apr 29, 2015 | 38.07 | 38.21 | 36.65 | 37.43 | 8,551,026 | -0.86(-2.24%) |
Apr 28, 2015 | 38.51 | 38.80 | 37.78 | 38.28 | 6,470,112 | -0.37(-0.95%) |
Apr 27, 2015 | 39.70 | 39.74 | 38.61 | 38.65 | 5,724,231 | -1.10(-2.76%) |
Apr 24, 2015 | 39.57 | 39.91 | 39.13 | 39.75 | 6,946,692 | +0.21(+0.53%) |
Apr 23, 2015 | 39.62 | 40.39 | 39.46 | 39.54 | 9,896,864 | +0.37(+0.96%) |
Apr 22, 2015 | 39.32 | 39.44 | 38.95 | 39.16 | 6,271,929 | -0.16(-0.42%) |
Apr 21, 2015 | 39.03 | 39.43 | 38.79 | 39.33 | 4,829,467 | +0.42(+1.08%) |
Apr 20, 2015 | 38.60 | 38.93 | 38.14 | 38.91 | 6,135,239 | +0.71(+1.87%) |
Apr 17, 2015 | 38.24 | 38.75 | 38.19 | 38.19 | 7,426,663 | -0.42(-1.09%) |
Apr 16, 2015 | 38.49 | 39.05 | 38.20 | 38.61 | 7,746,759 | +0.35(+0.91%) |
Apr 15, 2015 | 39.85 | 39.88 | 38.25 | 38.27 | 8,895,725 | -0.58(-1.48%) |
Apr 14, 2015 | 38.96 | 39.15 | 38.68 | 38.84 | 4,633,697 | -0.24(-0.61%) |
Apr 13, 2015 | 38.86 | 39.97 | 38.84 | 39.08 | 5,618,139 | -0.05(-0.14%) |
Apr 10, 2015 | 39.12 | 39.56 | 39.03 | 39.13 | 4,968,934 | +0.00(+0.00%) |
Apr 09, 2015 | 39.23 | 39.49 | 38.54 | 39.13 | 7,792,790 | -0.03(-0.07%) |
Apr 08, 2015 | 37.92 | 39.18 | 37.77 | 39.16 | 7,178,440 | +1.38(+3.65%) |
Apr 07, 2015 | 37.69 | 38.31 | 37.68 | 37.78 | 8,424,045 | +0.23(+0.61%) |
Apr 06, 2015 | 38.18 | 38.29 | 37.52 | 37.55 | 12,458,421 | -1.62(-4.13%) |
Apr 02, 2015 | 39.87 | 39.17 | 39.17 | 39.17 | 9,470,635 | -0.54(-1.36%) |
Apr 01, 2015 | 40.28 | 40.30 | 39.51 | 39.71 | 7,543,327 | -0.78(-1.92%) |
Mar 31, 2015 | 40.78 | 40.78 | 40.10 | 40.49 | 5,036,102 | -0.26(-0.63%) |
Mar 30, 2015 | 40.81 | 40.94 | 40.44 | 40.74 | 4,743,892 | +0.31(+0.77%) |
Mar 27, 2015 | 39.74 | 40.52 | 39.59 | 40.43 | 6,300,014 | +0.97(+2.45%) |
Mar 26, 2015 | 39.15 | 39.76 | 38.58 | 39.46 | 8,247,087 | -0.49(-1.24%) |
Mar 25, 2015 | 40.98 | 41.10 | 39.88 | 39.96 | 7,387,363 | -1.10(-2.67%) |
Mar 24, 2015 | 41.24 | 41.53 | 40.90 | 41.05 | 5,344,076 | -0.48(-1.14%) |
Mar 23, 2015 | 42.42 | 42.42 | 41.47 | 41.53 | 6,848,006 | -0.84(-1.98%) |
Mar 20, 2015 | 42.29 | 42.50 | 42.06 | 42.37 | 9,680,435 | +0.01(+0.02%) |
Mar 19, 2015 | 42.11 | 42.45 | 41.98 | 42.36 | 6,467,224 | +0.56(+1.33%) |
Mar 18, 2015 | 42.45 | 42.45 | 41.29 | 41.80 | 6,740,783 | -0.43(-1.02%) |
Mar 17, 2015 | 41.79 | 42.42 | 41.50 | 42.23 | 8,536,429 | +0.65(+1.56%) |
Mar 16, 2015 | 41.39 | 41.72 | 41.15 | 41.58 | 7,555,882 | +0.90(+2.22%) |
Mar 13, 2015 | 41.25 | 41.71 | 40.45 | 40.68 | 6,607,819 | -0.42(-1.02%) |
Mar 12, 2015 | 40.13 | 41.16 | 40.03 | 41.10 | 6,304,008 | +1.03(+2.58%) |
Mar 11, 2015 | 39.53 | 40.25 | 39.47 | 40.07 | 7,390,713 | +0.82(+2.10%) |
Mar 10, 2015 | 39.47 | 39.59 | 38.90 | 39.24 | 6,199,878 | -0.42(-1.06%) |
Mar 09, 2015 | 39.57 | 39.98 | 39.40 | 39.66 | 4,401,419 | +0.09(+0.23%) |
Mar 06, 2015 | 39.96 | 40.25 | 39.53 | 39.57 | 5,823,611 | -0.73(-1.81%) |
Mar 05, 2015 | 40.37 | 40.47 | 39.95 | 40.30 | 5,825,816 | +0.08(+0.20%) |
Mar 04, 2015 | 40.02 | 40.39 | 39.74 | 40.22 | 6,461,001 | +0.05(+0.11%) |
Mar 03, 2015 | 39.86 | 40.60 | 39.77 | 40.18 | 6,851,844 | -0.18(-0.45%) |
Mar 02, 2015 | 39.47 | 40.41 | 39.65 | 40.36 | 7,012,019 | +0.89(+2.27%) |
Feb 27, 2015 | 40.30 | 40.30 | 39.43 | 39.47 | 5,251,252 | -0.77(-1.91%) |
Feb 26, 2015 | 40.67 | 40.73 | 39.91 | 40.23 | 7,389,922 | -0.04(-0.09%) |
Feb 25, 2015 | 41.09 | 41.27 | 40.14 | 40.27 | 8,514,541 | -1.12(-2.71%) |
Feb 24, 2015 | 40.51 | 41.40 | 40.20 | 41.39 | 7,667,789 | +0.60(+1.48%) |
Feb 23, 2015 | 41.17 | 41.52 | 40.41 | 40.79 | 8,001,683 | -0.08(-0.20%) |
Feb 20, 2015 | 39.84 | 41.03 | 39.61 | 40.87 | 7,797,984 | +0.93(+2.33%) |
Feb 19, 2015 | 41.00 | 41.04 | 39.88 | 39.94 | 8,255,611 | +0.19(+0.48%) |
Feb 18, 2015 | 39.19 | 39.87 | 38.54 | 39.75 | 9,059,561 | +0.88(+2.25%) |
Feb 17, 2015 | 39.67 | 39.79 | 38.84 | 38.87 | 9,661,148 | -0.65(-1.64%) |
Feb 13, 2015 | 39.35 | 39.52 | 39.52 | 39.52 | 7,007,225 | -0.18(-0.46%) |
Feb 12, 2015 | 39.30 | 39.72 | 38.51 | 39.70 | 8,002,495 | +0.00(+0.00%) |
Feb 11, 2015 | 40.58 | 40.62 | 39.44 | 39.70 | 5,794,636 | -0.26(-0.64%) |
Feb 10, 2015 | 39.90 | 40.33 | 39.45 | 39.96 | 6,433,923 | +0.47(+1.20%) |
Feb 09, 2015 | 39.70 | 39.88 | 39.16 | 39.48 | 9,377,524 | -0.80(-1.99%) |
Feb 06, 2015 | 40.28 | 40.83 | 39.90 | 40.29 | 9,376,974 | -0.30(-0.74%) |
Feb 05, 2015 | 40.44 | 40.60 | 39.57 | 40.59 | 8,710,074 | -0.16(-0.38%) |
Feb 04, 2015 | 39.71 | 41.14 | 39.68 | 40.74 | 9,750,807 | +1.27(+3.21%) |
Feb 03, 2015 | 39.40 | 40.10 | 38.83 | 39.47 | 13,206,686 | -1.17(-2.87%) |
Feb 02, 2015 | 41.02 | 41.09 | 38.87 | 40.64 | 14,527,239 | -0.59(-1.44%) |
Jan 30, 2015 | 42.29 | 42.70 | 41.16 | 41.24 | 13,146,970 | -1.65(-3.85%) |
Jan 29, 2015 | 41.94 | 43.06 | 41.56 | 42.89 | 9,019,030 | +1.09(+2.60%) |
Jan 28, 2015 | 42.55 | 42.97 | 41.73 | 41.80 | 10,230,005 | -0.07(-0.17%) |
Jan 27, 2015 | 41.62 | 42.36 | 40.95 | 41.87 | 8,485,576 | -0.47(-1.12%) |
Jan 26, 2015 | 41.37 | 42.36 | 41.26 | 42.35 | 9,252,099 | +0.57(+1.35%) |
Jan 23, 2015 | 41.48 | 41.98 | 40.71 | 41.78 | 13,070,845 | +0.39(+0.95%) |
Jan 22, 2015 | 39.66 | 41.71 | 39.56 | 41.39 | 22,859,644 | +3.21(+8.41%) |
Jan 21, 2015 | 36.92 | 38.25 | 36.66 | 38.18 | 11,323,445 | +0.95(+2.55%) |
Jan 20, 2015 | 36.73 | 37.25 | 36.25 | 37.23 | 11,023,706 | +1.20(+3.32%) |
Jan 16, 2015 | 35.30 | 36.12 | 34.92 | 36.03 | 9,981,425 | +0.53(+1.49%) |
Jan 15, 2015 | 35.80 | 36.29 | 35.37 | 35.50 | 8,194,807 | -0.49(-1.37%) |
Jan 14, 2015 | 36.25 | 36.72 | 35.26 | 36.00 | 9,357,259 | -0.95(-2.57%) |
Jan 13, 2015 | 37.07 | 38.11 | 36.45 | 36.95 | 9,166,287 | +0.21(+0.57%) |
Jan 12, 2015 | 36.92 | 37.29 | 36.56 | 36.74 | 7,773,819 | -0.49(-1.32%) |
Jan 09, 2015 | 38.22 | 38.37 | 37.09 | 37.23 | 7,856,476 | -0.99(-2.60%) |
Jan 08, 2015 | 37.42 | 38.42 | 37.38 | 38.22 | 7,998,477 | +0.99(+2.65%) |
Jan 07, 2015 | 37.21 | 37.53 | 36.85 | 37.24 | 8,427,510 | +0.31(+0.84%) |
Jan 06, 2015 | 38.24 | 38.38 | 36.21 | 36.93 | 11,587,738 | -1.08(-2.83%) |
Jan 05, 2015 | 39.09 | 39.15 | 37.83 | 38.00 | 8,594,659 | -0.96(-2.46%) |
Jan 02, 2015 | 38.96 | 39.29 | 38.52 | 38.96 | 7,549,504 | +0.34(+0.87%) |
Dec 31, 2014 | 38.79 | 38.63 | 38.63 | 38.63 | 5,382,267 | +0.14(+0.36%) |
Dec 30, 2014 | 38.26 | 38.73 | 38.20 | 38.49 | 4,588,553 | +0.23(+0.60%) |
Dec 29, 2014 | 37.88 | 38.37 | 37.61 | 38.26 | 5,231,752 | +0.01(+0.02%) |
Dec 26, 2014 | 38.07 | 38.42 | 37.86 | 38.25 | 3,516,035 | +0.23(+0.60%) |
Dec 24, 2014 | 37.56 | 38.02 | 38.02 | 38.02 | 2,911,578 | +0.62(+1.66%) |
Dec 23, 2014 | 37.78 | 37.82 | 37.03 | 37.40 | 4,614,899 | -0.26(-0.68%) |
Dec 22, 2014 | 36.71 | 37.94 | 36.71 | 37.66 | 7,894,259 | +0.91(+2.48%) |
Dec 19, 2014 | 36.98 | 37.34 | 36.51 | 36.75 | 19,201,600 | -0.33(-0.89%) |
Dec 18, 2014 | 36.80 | 37.21 | 36.27 | 37.07 | 9,465,386 | +0.46(+1.25%) |
Dec 17, 2014 | 36.21 | 36.75 | 35.35 | 36.62 | 13,820,155 | +0.49(+1.36%) |
Dec 16, 2014 | 38.16 | 38.20 | 36.08 | 36.12 | 11,822,916 | -1.83(-4.81%) |
Dec 15, 2014 | 38.04 | 38.42 | 37.17 | 37.95 | 10,993,794 | +0.16(+0.41%) |
Dec 12, 2014 | 38.73 | 38.73 | 37.78 | 37.79 | 10,968,420 | -0.47(-1.22%) |
Dec 11, 2014 | 38.34 | 38.72 | 38.10 | 38.26 | 10,529,174 | +0.40(+1.06%) |
Dec 10, 2014 | 38.01 | 39.19 | 37.75 | 37.86 | 16,109,221 | +0.68(+1.84%) |
Dec 09, 2014 | 37.29 | 37.39 | 35.88 | 37.17 | 12,575,467 | -1.22(-3.19%) |
Dec 08, 2014 | 37.69 | 38.67 | 37.53 | 38.40 | 11,061,927 | +0.92(+2.46%) |
Dec 05, 2014 | 38.04 | 38.18 | 37.36 | 37.48 | 9,664,219 | -0.25(-0.65%) |
Dec 04, 2014 | 38.42 | 38.51 | 37.47 | 37.72 | 11,906,256 | +0.31(+0.83%) |
Dec 03, 2014 | 37.04 | 37.51 | 36.47 | 37.41 | 8,983,355 | +0.54(+1.46%) |
Dec 02, 2014 | 36.77 | 37.75 | 36.70 | 36.88 | 9,948,699 | -0.04(-0.10%) |
Dec 01, 2014 | 38.50 | 38.75 | 36.88 | 36.91 | 11,661,433 | -1.20(-3.16%) |
Nov 28, 2014 | 37.46 | 38.66 | 37.43 | 38.11 | 9,170,893 | +2.32(+6.47%) |
Nov 26, 2014 | 35.18 | 35.80 | 35.80 | 35.80 | 4,828,610 | +0.70(+2.00%) |
Nov 25, 2014 | 35.09 | 35.45 | 34.81 | 35.10 | 10,465,570 | +0.00(+0.00%) |
Nov 24, 2014 | 35.07 | 35.34 | 34.80 | 35.10 | 6,240,961 | +0.45(+1.29%) |
Nov 21, 2014 | 35.78 | 35.78 | 34.42 | 34.65 | 11,935,353 | -0.77(-2.19%) |
Nov 20, 2014 | 35.53 | 35.75 | 35.10 | 35.43 | 6,415,550 | -0.36(-1.02%) |
Nov 19, 2014 | 36.01 | 36.26 | 35.56 | 35.79 | 7,083,040 | -0.36(-1.01%) |
Nov 18, 2014 | 35.68 | 36.35 | 35.60 | 36.16 | 6,353,103 | +0.55(+1.54%) |
Nov 17, 2014 | 35.48 | 36.03 | 35.45 | 35.61 | 6,891,721 | +0.11(+0.31%) |
Nov 14, 2014 | 35.85 | 35.96 | 35.39 | 35.50 | 8,068,682 | -0.46(-1.29%) |
Nov 13, 2014 | 36.05 | 36.43 | 35.72 | 35.96 | 7,344,444 | +0.08(+0.23%) |
Nov 12, 2014 | 35.62 | 36.00 | 35.44 | 35.88 | 6,630,660 | +0.00(+0.00%) |
Nov 11, 2014 | 35.96 | 36.51 | 35.80 | 35.88 | 10,074,262 | +0.23(+0.64%) |
Nov 10, 2014 | 34.85 | 35.71 | 34.61 | 35.65 | 10,601,218 | +0.80(+2.30%) |
Nov 07, 2014 | 34.64 | 34.96 | 34.41 | 34.85 | 10,531,225 | +0.27(+0.79%) |
Nov 06, 2014 | 33.58 | 34.78 | 33.45 | 34.58 | 10,777,152 | +1.08(+3.24%) |
Nov 05, 2014 | 33.57 | 33.61 | 32.96 | 33.49 | 10,760,169 | +0.29(+0.88%) |
Nov 04, 2014 | 32.36 | 33.34 | 32.35 | 33.20 | 12,478,017 | +1.02(+3.17%) |
Nov 03, 2014 | 31.49 | 32.19 | 31.42 | 32.18 | 7,931,902 | +0.76(+2.41%) |
Oct 31, 2014 | 31.57 | 31.75 | 31.25 | 31.43 | 7,063,381 | +0.32(+1.03%) |
Oct 30, 2014 | 31.31 | 31.45 | 30.88 | 31.11 | 7,380,921 | +0.00(+0.00%) |
Oct 29, 2014 | 31.48 | 31.51 | 30.63 | 31.11 | 8,133,795 | -0.36(-1.16%) |
Oct 28, 2014 | 31.19 | 31.50 | 30.74 | 31.47 | 9,590,218 | +0.44(+1.41%) |
Oct 27, 2014 | 30.85 | 30.87 | 30.87 | 31.03 | 9,682,158 | +0.16(+0.53%) |
Oct 24, 2014 | 30.40 | 31.22 | 30.40 | 30.87 | 10,801,409 | +0.57(+1.86%) |
Oct 23, 2014 | 31.90 | 32.22 | 29.54 | 30.30 | 25,756,564 | -0.87(-2.78%) |
Oct 22, 2014 | 31.84 | 31.90 | 31.12 | 31.17 | 13,994,001 | -0.36(-1.13%) |
Oct 21, 2014 | 30.70 | 31.67 | 30.64 | 31.53 | 15,739,364 | +1.60(+5.33%) |
Oct 20, 2014 | 28.60 | 30.16 | 28.60 | 29.93 | 14,910,925 | +1.63(+5.76%) |
Oct 17, 2014 | 28.55 | 28.86 | 28.05 | 28.30 | 13,366,537 | +0.10(+0.36%) |
Oct 16, 2014 | 26.11 | 28.51 | 26.07 | 28.20 | 20,153,678 | +0.84(+3.06%) |
Oct 15, 2014 | 26.50 | 27.92 | 25.88 | 27.36 | 23,118,752 | +0.02(+0.07%) |
Oct 14, 2014 | 26.77 | 28.48 | 26.22 | 27.34 | 18,510,302 | +1.02(+3.88%) |
Oct 13, 2014 | 28.03 | 28.03 | 25.99 | 26.32 | 23,689,936 | -1.54(-5.53%) |
Oct 10, 2014 | 28.38 | 28.77 | 27.62 | 27.86 | 12,937,031 | -0.68(-2.39%) |
Oct 09, 2014 | 29.43 | 29.64 | 28.33 | 28.55 | 13,711,627 | -0.72(-2.46%) |
Oct 08, 2014 | 30.00 | 30.04 | 28.88 | 29.27 | 13,135,174 | -0.11(-0.37%) |
Oct 07, 2014 | 29.85 | 29.88 | 29.37 | 29.37 | 8,035,271 | -0.74(-2.45%) |
Oct 06, 2014 | 30.53 | 30.78 | 30.02 | 30.11 | 6,318,337 | -0.36(-1.17%) |
Oct 03, 2014 | 29.85 | 30.56 | 29.85 | 30.47 | 6,937,313 | +0.88(+2.99%) |
Oct 02, 2014 | 29.99 | 30.29 | 28.78 | 29.58 | 11,014,822 | -0.08(-0.28%) |
Oct 01, 2014 | 30.05 | 30.13 | 29.55 | 29.67 | 12,033,474 | -1.11(-3.61%) |
Sep 30, 2014 | 30.72 | 31.24 | 30.35 | 30.78 | 7,437,998 | +0.09(+0.30%) |
Sep 29, 2014 | 30.48 | 30.89 | 30.40 | 30.69 | 4,911,507 | -0.22(-0.71%) |
Sep 26, 2014 | 30.80 | 30.98 | 30.55 | 30.91 | 5,220,848 | +0.25(+0.80%) |
Sep 25, 2014 | 31.12 | 31.16 | 30.62 | 30.66 | 7,477,242 | -0.63(-2.01%) |
Sep 24, 2014 | 30.42 | 31.40 | 30.41 | 31.29 | 9,133,108 | +0.98(+3.22%) |
Sep 23, 2014 | 30.92 | 30.93 | 30.12 | 30.31 | 11,274,169 | -0.81(-2.61%) |
Sep 22, 2014 | 31.63 | 31.73 | 31.10 | 31.12 | 7,343,603 | -0.37(-1.19%) |
Sep 19, 2014 | 32.35 | 32.35 | 31.50 | 31.50 | 18,696,718 | -0.61(-1.90%) |
Sep 18, 2014 | 31.57 | 32.18 | 31.53 | 32.11 | 7,036,964 | +0.73(+2.32%) |
Sep 17, 2014 | 31.51 | 31.63 | 31.11 | 31.38 | 6,104,882 | -0.09(-0.29%) |
Sep 16, 2014 | 30.93 | 31.53 | 30.57 | 31.47 | 7,364,731 | +0.61(+1.98%) |
Sep 15, 2014 | 30.98 | 31.44 | 30.82 | 30.86 | 9,777,489 | -0.01(-0.03%) |
Sep 12, 2014 | 30.62 | 31.30 | 30.49 | 30.87 | 7,723,696 | +0.21(+0.68%) |
Sep 11, 2014 | 30.71 | 30.91 | 30.32 | 30.66 | 7,489,478 | +0.02(+0.06%) |
Sep 10, 2014 | 30.26 | 30.78 | 29.85 | 30.64 | 9,175,233 | +0.65(+2.16%) |
Sep 09, 2014 | 29.83 | 30.48 | 29.64 | 29.99 | 8,745,450 | +0.05(+0.15%) |
Sep 08, 2014 | 30.08 | 30.17 | 29.87 | 29.95 | 6,330,245 | +0.03(+0.09%) |
Sep 05, 2014 | 29.75 | 30.01 | 29.54 | 29.92 | 4,094,790 | +0.19(+0.64%) |
Sep 04, 2014 | 29.84 | 30.20 | 29.63 | 29.73 | 6,091,106 | +0.04(+0.12%) |
Sep 03, 2014 | 29.87 | 29.87 | 29.39 | 29.69 | 6,777,084 | -0.30(-1.00%) |
Sep 02, 2014 | 29.24 | 30.00 | 29.21 | 29.99 | 6,732,986 | +0.82(+2.81%) |
Aug 29, 2014 | 29.26 | 29.17 | 29.17 | 29.17 | 3,778,798 | -0.04(-0.12%) |
Aug 28, 2014 | 29.25 | 29.32 | 29.07 | 29.21 | 4,015,386 | -0.16(-0.56%) |
Aug 27, 2014 | 29.14 | 29.56 | 29.01 | 29.37 | 4,707,016 | +0.28(+0.97%) |
Aug 26, 2014 | 29.31 | 29.33 | 29.03 | 29.09 | 4,317,529 | -0.20(-0.68%) |
Aug 25, 2014 | 29.34 | 29.39 | 29.00 | 29.29 | 4,550,833 | +0.25(+0.85%) |
Aug 22, 2014 | 28.55 | 29.27 | 28.52 | 29.05 | 7,067,332 | +0.57(+2.02%) |
Aug 21, 2014 | 28.84 | 28.92 | 28.42 | 28.47 | 5,045,190 | -0.30(-1.05%) |
Aug 20, 2014 | 28.18 | 28.90 | 28.14 | 28.77 | 6,374,308 | +0.75(+2.67%) |
Aug 19, 2014 | 28.15 | 28.18 | 27.83 | 28.03 | 5,376,800 | -0.01(-0.03%) |
Aug 18, 2014 | 27.30 | 28.03 | 27.17 | 28.03 | 7,078,055 | +0.96(+3.56%) |
Aug 15, 2014 | 27.18 | 27.26 | 26.71 | 27.07 | 7,067,498 | +0.01(+0.03%) |
Aug 14, 2014 | 26.68 | 27.07 | 26.58 | 27.06 | 6,088,556 | +0.45(+1.67%) |
Aug 13, 2014 | 26.20 | 26.72 | 26.16 | 26.62 | 4,443,480 | +0.51(+1.95%) |
Aug 12, 2014 | 26.09 | 26.20 | 25.90 | 26.11 | 4,701,198 | +0.05(+0.21%) |
Aug 11, 2014 | 25.91 | 26.25 | 25.80 | 26.05 | 4,185,714 | +0.33(+1.27%) |
Aug 08, 2014 | 25.46 | 25.70 | 24.94 | 25.72 | 4,774,552 | +0.20(+0.78%) |
Aug 07, 2014 | 25.72 | 25.91 | 25.35 | 25.52 | 5,745,967 | -0.05(-0.21%) |
Aug 06, 2014 | 25.35 | 25.71 | 25.05 | 25.58 | 5,294,438 | -0.01(-0.04%) |
Aug 05, 2014 | 25.68 | 25.92 | 25.43 | 25.59 | 6,839,243 | -0.27(-1.06%) |
Aug 04, 2014 | 26.08 | 26.17 | 25.56 | 25.86 | 4,840,895 | +0.00(+0.00%) |
Aug 01, 2014 | 25.66 | 25.96 | 25.32 | 25.86 | 6,300,480 | +0.14(+0.53%) |
Jul 31, 2014 | 26.02 | 26.13 | 25.66 | 25.72 | 6,984,070 | -0.51(-1.94%) |
Jul 30, 2014 | 26.24 | 26.47 | 26.09 | 26.23 | 4,776,791 | +0.12(+0.45%) |
Jul 29, 2014 | 26.66 | 26.71 | 26.09 | 26.12 | 6,482,471 | -0.45(-1.71%) |
Jul 28, 2014 | 26.71 | 26.72 | 26.14 | 26.57 | 6,864,281 | -0.03(-0.10%) |
Jul 25, 2014 | 26.20 | 27.02 | 26.15 | 26.60 | 8,858,625 | +0.51(+1.95%) |
Jul 24, 2014 | 26.61 | 26.83 | 25.80 | 26.09 | 11,015,022 | -0.17(-0.66%) |
Jul 23, 2014 | 25.63 | 26.35 | 25.62 | 26.26 | 7,794,749 | +0.75(+2.92%) |
Jul 22, 2014 | 25.22 | 25.53 | 25.22 | 25.52 | 4,782,801 | +0.35(+1.41%) |
Jul 21, 2014 | 25.28 | 25.36 | 25.06 | 25.16 | 4,766,122 | -0.14(-0.54%) |
Jul 18, 2014 | 25.10 | 25.46 | 25.09 | 25.30 | 5,449,825 | +0.27(+1.09%) |
Jul 17, 2014 | 25.30 | 25.57 | 24.84 | 25.02 | 5,965,260 | -0.47(-1.86%) |
Jul 16, 2014 | 25.50 | 25.62 | 25.33 | 25.50 | 5,084,548 | +0.12(+0.47%) |
Jul 15, 2014 | 25.24 | 25.46 | 25.01 | 25.38 | 7,663,514 | +0.27(+1.09%) |
Jul 14, 2014 | 25.08 | 25.31 | 24.98 | 25.11 | 4,536,255 | +0.15(+0.58%) |
Jul 11, 2014 | 24.87 | 25.12 | 24.78 | 24.96 | 5,277,461 | +0.15(+0.62%) |
Jul 10, 2014 | 24.57 | 24.96 | 24.50 | 24.81 | 9,749,244 | +0.05(+0.22%) |
Jul 09, 2014 | 25.01 | 25.15 | 24.41 | 24.75 | 9,183,932 | +0.46(+1.91%) |
Jul 08, 2014 | 24.45 | 24.45 | 23.52 | 24.29 | 13,261,028 | -0.43(-1.73%) |
Jul 07, 2014 | 25.18 | 25.21 | 24.63 | 24.71 | 7,007,443 | -0.49(-1.95%) |
Jul 03, 2014 | 25.10 | 25.21 | 25.21 | 25.21 | 3,353,573 | +0.22(+0.87%) |
Jul 02, 2014 | 24.99 | 25.15 | 24.62 | 24.99 | 8,289,758 | -0.24(-0.94%) |
Jul 01, 2014 | 24.72 | 25.31 | 24.61 | 25.22 | 7,942,509 | +0.79(+3.24%) |
Jun 30, 2014 | 24.70 | 24.78 | 24.37 | 24.43 | 5,354,470 | -0.25(-1.03%) |
Jun 27, 2014 | 24.55 | 24.75 | 24.46 | 24.69 | 10,236,116 | +0.07(+0.30%) |
Jun 26, 2014 | 24.57 | 24.65 | 24.33 | 24.61 | 3,558,768 | +0.08(+0.33%) |
Jun 25, 2014 | 24.21 | 24.61 | 24.05 | 24.53 | 4,404,552 | +0.30(+1.24%) |
Jun 24, 2014 | 24.47 | 24.67 | 24.22 | 24.23 | 4,626,351 | -0.25(-1.04%) |
Jun 23, 2014 | 24.81 | 24.90 | 24.37 | 24.49 | 4,945,331 | -0.34(-1.36%) |
Jun 20, 2014 | 24.75 | 24.91 | 24.67 | 24.82 | 9,589,962 | +0.19(+0.78%) |
Jun 19, 2014 | 24.35 | 24.63 | 24.31 | 24.63 | 7,542,322 | +0.37(+1.54%) |
Jun 18, 2014 | 24.21 | 24.31 | 23.82 | 24.26 | 6,461,619 | +0.04(+0.15%) |
Jun 17, 2014 | 24.09 | 24.29 | 23.91 | 24.22 | 8,194,695 | +0.48(+2.03%) |
Jun 16, 2014 | 23.83 | 23.95 | 23.58 | 23.74 | 7,160,225 | -0.18(-0.76%) |
Jun 13, 2014 | 23.38 | 24.05 | 23.36 | 23.92 | 10,676,096 | +0.53(+2.26%) |
Jun 12, 2014 | 24.26 | 24.27 | 23.17 | 23.40 | 14,921,433 | -1.11(-4.53%) |
Jun 11, 2014 | 24.60 | 24.73 | 24.36 | 24.51 | 9,895,272 | -0.32(-1.28%) |
Jun 10, 2014 | 25.01 | 25.02 | 24.61 | 24.82 | 6,180,320 | -0.27(-1.09%) |
Jun 06, 2014 | 24.85 | 25.10 | 24.81 | 25.10 | 4,510,358 | +0.28(+1.14%) |
Jun 05, 2014 | 25.01 | 25.15 | 24.76 | 24.81 | 9,467,802 | -0.07(-0.29%) |
Jun 04, 2014 | 24.58 | 24.91 | 24.49 | 24.89 | 5,665,162 | +0.15(+0.59%) |
Jun 03, 2014 | 24.33 | 24.76 | 24.32 | 24.74 | 8,901,892 | +0.45(+1.83%) |
Jun 02, 2014 | 24.09 | 24.36 | 23.81 | 24.30 | 5,467,719 | +0.29(+1.21%) |
May 30, 2014 | 23.96 | 24.18 | 23.92 | 24.00 | 7,754,694 | +0.01(+0.04%) |
May 29, 2014 | 24.00 | 24.13 | 23.71 | 24.00 | 4,522,791 | +0.01(+0.04%) |
May 28, 2014 | 23.54 | 24.08 | 23.52 | 23.99 | 6,108,022 | +0.51(+2.16%) |
May 27, 2014 | 23.49 | 23.59 | 23.38 | 23.48 | 4,156,005 | +0.07(+0.31%) |
May 23, 2014 | 23.01 | 23.41 | 23.41 | 23.41 | 4,906,876 | +0.45(+1.98%) |
May 22, 2014 | 22.79 | 22.99 | 22.78 | 22.95 | 2,062,711 | +0.16(+0.72%) |
May 21, 2014 | 22.68 | 22.88 | 22.64 | 22.79 | 3,871,133 | +0.15(+0.64%) |
May 20, 2014 | 22.77 | 22.86 | 22.50 | 22.64 | 4,122,270 | -0.15(-0.68%) |
May 19, 2014 | 22.33 | 22.88 | 22.28 | 22.80 | 4,309,392 | +0.46(+2.07%) |
May 16, 2014 | 22.47 | 22.51 | 22.15 | 22.34 | 5,417,237 | -0.14(-0.61%) |
May 15, 2014 | 22.56 | 22.63 | 22.21 | 22.47 | 5,977,780 | -0.14(-0.60%) |
May 14, 2014 | 22.63 | 22.66 | 22.42 | 22.61 | 7,949,104 | -0.06(-0.28%) |
May 13, 2014 | 22.60 | 22.75 | 22.44 | 22.67 | 5,829,521 | +0.04(+0.16%) |
May 12, 2014 | 22.20 | 22.66 | 22.20 | 22.63 | 5,460,086 | +0.53(+2.38%) |
May 09, 2014 | 22.14 | 22.18 | 21.80 | 22.11 | 4,402,842 | -0.09(-0.41%) |
May 08, 2014 | 21.86 | 22.35 | 21.86 | 22.20 | 7,238,802 | +0.24(+1.07%) |
May 07, 2014 | 22.04 | 22.14 | 21.65 | 21.96 | 6,455,989 | +0.00(+0.00%) |
May 06, 2014 | 22.09 | 22.14 | 21.88 | 21.96 | 6,806,363 | -0.05(-0.25%) |
May 05, 2014 | 21.84 | 22.06 | 21.67 | 22.02 | 4,807,787 | +0.07(+0.33%) |
May 02, 2014 | 22.13 | 22.14 | 21.77 | 21.94 | 6,625,712 | -0.14(-0.62%) |