Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.88 | 29.17 | 28.71 | 28.88 | 13,455,184 | -0.14(-0.48%) |
Apr 29, 2015 | 28.42 | 29.17 | 28.42 | 29.02 | 12,298,171 | +0.35(+1.21%) |
Apr 28, 2015 | 28.51 | 28.76 | 28.34 | 28.67 | 9,723,046 | +0.11(+0.38%) |
Apr 27, 2015 | 28.86 | 29.01 | 28.52 | 28.56 | 11,577,313 | -0.24(-0.83%) |
Apr 24, 2015 | 28.87 | 28.87 | 28.56 | 28.80 | 11,212,778 | -0.02(-0.05%) |
Apr 23, 2015 | 28.65 | 28.96 | 28.53 | 28.81 | 11,009,821 | +0.14(+0.48%) |
Apr 22, 2015 | 28.40 | 28.86 | 28.24 | 28.68 | 13,182,173 | +0.35(+1.22%) |
Apr 21, 2015 | 28.49 | 28.78 | 28.29 | 28.33 | 14,764,128 | -0.16(-0.57%) |
Apr 20, 2015 | 28.77 | 28.87 | 28.29 | 28.49 | 17,255,494 | +0.16(+0.57%) |
Apr 17, 2015 | 28.56 | 28.57 | 28.15 | 28.33 | 13,016,716 | -0.47(-1.63%) |
Apr 16, 2015 | 28.95 | 28.95 | 28.58 | 28.80 | 11,514,855 | -0.02(-0.08%) |
Apr 15, 2015 | 28.44 | 28.95 | 28.34 | 28.82 | 16,893,468 | +0.42(+1.49%) |
Apr 14, 2015 | 28.10 | 28.51 | 27.98 | 28.40 | 15,982,029 | +0.42(+1.49%) |
Apr 13, 2015 | 27.94 | 28.22 | 27.88 | 27.98 | 8,052,746 | +0.05(+0.17%) |
Apr 10, 2015 | 28.33 | 28.36 | 27.73 | 27.94 | 13,034,846 | -0.31(-1.09%) |
Apr 09, 2015 | 27.87 | 28.31 | 27.83 | 28.24 | 10,262,104 | +0.29(+1.05%) |
Apr 08, 2015 | 27.81 | 28.06 | 27.71 | 27.95 | 8,565,733 | +0.25(+0.89%) |
Apr 07, 2015 | 27.90 | 28.08 | 27.70 | 27.70 | 10,436,746 | +0.02(+0.08%) |
Apr 06, 2015 | 27.45 | 27.86 | 27.31 | 27.68 | 8,592,660 | -0.12(-0.42%) |
Apr 02, 2015 | 27.60 | 27.80 | 27.80 | 27.80 | 8,135,683 | +0.07(+0.25%) |
Apr 01, 2015 | 27.53 | 27.77 | 27.26 | 27.73 | 10,346,860 | +0.22(+0.78%) |
Mar 31, 2015 | 27.91 | 27.95 | 27.48 | 27.51 | 13,306,169 | -0.48(-1.71%) |
Mar 30, 2015 | 27.75 | 28.18 | 27.73 | 27.99 | 11,616,203 | +0.37(+1.34%) |
Mar 27, 2015 | 27.40 | 27.65 | 27.28 | 27.62 | 11,880,271 | +0.16(+0.59%) |
Mar 26, 2015 | 27.20 | 27.54 | 26.98 | 27.46 | 13,207,102 | +0.13(+0.48%) |
Mar 25, 2015 | 27.93 | 27.93 | 27.26 | 27.33 | 11,761,878 | -0.61(-2.18%) |
Mar 24, 2015 | 27.94 | 28.09 | 27.75 | 27.94 | 10,316,350 | -0.05(-0.19%) |
Mar 23, 2015 | 28.09 | 28.26 | 27.98 | 27.99 | 9,524,163 | -0.15(-0.52%) |
Mar 20, 2015 | 27.87 | 28.28 | 27.82 | 28.14 | 18,173,696 | +0.30(+1.08%) |
Mar 19, 2015 | 28.20 | 28.26 | 27.51 | 27.84 | 14,106,226 | -0.48(-1.69%) |
Mar 18, 2015 | 28.10 | 28.50 | 28.01 | 28.31 | 12,803,316 | +0.14(+0.49%) |
Mar 17, 2015 | 28.04 | 28.25 | 27.82 | 28.17 | 10,873,573 | -0.14(-0.49%) |
Mar 16, 2015 | 28.17 | 28.36 | 27.99 | 28.31 | 10,478,280 | +0.29(+1.05%) |
Mar 13, 2015 | 28.47 | 28.69 | 27.81 | 28.02 | 14,578,227 | -0.57(-2.00%) |
Mar 12, 2015 | 28.04 | 28.66 | 27.82 | 28.59 | 23,767,112 | +1.65(+6.12%) |
Mar 11, 2015 | 26.89 | 27.10 | 26.81 | 26.94 | 13,739,650 | +0.05(+0.20%) |
Mar 10, 2015 | 27.09 | 27.17 | 26.84 | 26.89 | 14,264,263 | -0.61(-2.21%) |
Mar 09, 2015 | 27.39 | 27.56 | 27.22 | 27.50 | 11,122,641 | +0.11(+0.39%) |
Mar 06, 2015 | 27.30 | 28.24 | 27.23 | 27.39 | 18,392,008 | +0.01(+0.03%) |
Mar 05, 2015 | 27.16 | 27.40 | 26.95 | 27.38 | 11,565,265 | +0.33(+1.23%) |
Mar 04, 2015 | 27.48 | 27.61 | 26.99 | 27.05 | 14,679,854 | -0.56(-2.04%) |
Mar 03, 2015 | 27.75 | 28.08 | 27.53 | 27.61 | 10,817,294 | -0.32(-1.16%) |
Mar 02, 2015 | 27.47 | 27.94 | 27.46 | 27.94 | 9,234,069 | +0.35(+1.26%) |
Feb 27, 2015 | 27.72 | 27.78 | 27.54 | 27.59 | 10,720,987 | -0.21(-0.75%) |
Feb 26, 2015 | 28.09 | 28.14 | 27.66 | 27.80 | 13,444,003 | -0.41(-1.45%) |
Feb 25, 2015 | 28.28 | 28.45 | 28.20 | 28.20 | 9,544,914 | -0.12(-0.41%) |
Feb 24, 2015 | 27.94 | 28.52 | 27.94 | 28.32 | 11,558,869 | +0.36(+1.30%) |
Feb 23, 2015 | 28.18 | 28.20 | 27.89 | 27.96 | 9,255,558 | -0.36(-1.28%) |
Feb 20, 2015 | 27.94 | 28.41 | 27.64 | 28.32 | 14,295,687 | +0.32(+1.13%) |
Feb 19, 2015 | 27.98 | 28.21 | 27.81 | 28.00 | 7,512,020 | -0.03(-0.11%) |
Feb 18, 2015 | 28.46 | 28.50 | 27.87 | 28.04 | 10,047,904 | -0.42(-1.49%) |
Feb 17, 2015 | 28.24 | 28.54 | 28.07 | 28.46 | 8,821,786 | +0.11(+0.38%) |
Feb 13, 2015 | 28.47 | 28.35 | 28.35 | 28.35 | 10,403,213 | -0.09(-0.33%) |
Feb 12, 2015 | 28.14 | 28.48 | 28.13 | 28.44 | 10,595,052 | +0.41(+1.46%) |
Feb 11, 2015 | 27.82 | 28.17 | 27.80 | 28.04 | 10,114,351 | +0.16(+0.58%) |
Feb 10, 2015 | 27.71 | 27.95 | 27.60 | 27.87 | 16,204,810 | +0.41(+1.49%) |
Feb 09, 2015 | 27.36 | 27.65 | 27.31 | 27.46 | 10,929,303 | -0.12(-0.45%) |
Feb 06, 2015 | 27.31 | 27.99 | 27.13 | 27.59 | 22,167,322 | +0.66(+2.46%) |
Feb 05, 2015 | 26.90 | 27.04 | 26.83 | 26.93 | 13,519,491 | +0.12(+0.46%) |
Feb 04, 2015 | 26.93 | 27.13 | 26.69 | 26.80 | 13,106,079 | -0.21(-0.77%) |
Feb 03, 2015 | 26.63 | 27.05 | 26.63 | 27.01 | 18,868,804 | +0.48(+1.80%) |
Feb 02, 2015 | 26.18 | 26.53 | 25.99 | 26.53 | 16,051,857 | +0.47(+1.80%) |
Jan 30, 2015 | 26.18 | 26.54 | 26.02 | 26.06 | 15,169,192 | -0.43(-1.63%) |
Jan 29, 2015 | 26.19 | 26.59 | 26.03 | 26.49 | 14,760,893 | +0.46(+1.78%) |
Jan 28, 2015 | 26.81 | 26.81 | 26.00 | 26.03 | 19,109,244 | -0.61(-2.29%) |
Jan 27, 2015 | 26.63 | 26.92 | 26.40 | 26.64 | 11,735,812 | -0.35(-1.28%) |
Jan 26, 2015 | 26.81 | 27.02 | 26.64 | 26.99 | 12,879,460 | -0.03(-0.11%) |
Jan 23, 2015 | 27.16 | 27.55 | 27.00 | 27.02 | 14,271,460 | -0.29(-1.07%) |
Jan 22, 2015 | 26.58 | 27.35 | 26.35 | 27.31 | 24,446,336 | +0.61(+2.30%) |
Jan 21, 2015 | 26.66 | 26.85 | 26.23 | 26.69 | 20,595,952 | -0.02(-0.06%) |
Jan 20, 2015 | 26.13 | 26.77 | 26.13 | 26.71 | 25,063,014 | -0.11(-0.40%) |
Jan 16, 2015 | 26.41 | 26.94 | 26.08 | 26.82 | 35,201,144 | +0.24(+0.90%) |
Jan 15, 2015 | 26.90 | 27.10 | 26.35 | 26.58 | 22,856,318 | -0.48(-1.79%) |
Jan 14, 2015 | 27.16 | 27.17 | 26.64 | 27.06 | 20,316,104 | -0.63(-2.28%) |
Jan 13, 2015 | 28.21 | 28.48 | 27.42 | 27.69 | 16,188,274 | -0.26(-0.93%) |
Jan 12, 2015 | 28.38 | 28.39 | 27.70 | 27.95 | 12,179,876 | -0.39(-1.38%) |
Jan 09, 2015 | 28.88 | 28.91 | 28.16 | 28.35 | 10,157,931 | -0.47(-1.63%) |
Jan 08, 2015 | 28.66 | 29.02 | 28.66 | 28.82 | 10,495,030 | +0.42(+1.49%) |
Jan 07, 2015 | 28.38 | 28.48 | 28.13 | 28.39 | 12,954,579 | +0.40(+1.43%) |
Jan 06, 2015 | 28.80 | 28.85 | 27.72 | 27.99 | 21,476,518 | -0.83(-2.88%) |
Jan 05, 2015 | 29.56 | 29.66 | 28.57 | 28.82 | 16,147,496 | -0.93(-3.13%) |
Jan 02, 2015 | 30.01 | 30.09 | 29.40 | 29.75 | 9,541,572 | -0.07(-0.23%) |
Dec 31, 2014 | 30.07 | 29.82 | 29.82 | 29.82 | 8,447,538 | -0.15(-0.51%) |
Dec 30, 2014 | 29.72 | 30.04 | 29.65 | 29.98 | 5,214,277 | +0.03(+0.10%) |
Dec 29, 2014 | 29.72 | 30.11 | 29.61 | 29.95 | 4,509,923 | +0.18(+0.62%) |
Dec 26, 2014 | 29.90 | 29.99 | 29.75 | 29.76 | 4,022,466 | -0.07(-0.23%) |
Dec 24, 2014 | 30.10 | 29.83 | 29.83 | 29.83 | 3,246,230 | -0.11(-0.36%) |
Dec 23, 2014 | 29.86 | 30.03 | 29.64 | 29.94 | 7,639,264 | +0.29(+0.98%) |
Dec 22, 2014 | 29.58 | 29.69 | 29.25 | 29.65 | 11,254,791 | +0.05(+0.16%) |
Dec 19, 2014 | 29.18 | 29.69 | 29.16 | 29.60 | 16,297,926 | +0.32(+1.08%) |
Dec 18, 2014 | 28.74 | 29.28 | 28.65 | 29.28 | 16,596,937 | +1.05(+3.73%) |
Dec 17, 2014 | 27.52 | 28.27 | 27.33 | 28.23 | 15,447,015 | +0.93(+3.41%) |
Dec 16, 2014 | 27.44 | 27.92 | 27.25 | 27.30 | 14,905,361 | -0.32(-1.14%) |
Dec 15, 2014 | 28.13 | 28.30 | 27.40 | 27.62 | 13,164,385 | -0.25(-0.88%) |
Dec 12, 2014 | 28.25 | 28.52 | 27.84 | 27.86 | 14,266,258 | -0.88(-3.07%) |
Dec 11, 2014 | 29.01 | 29.25 | 28.67 | 28.75 | 11,563,718 | +0.01(+0.03%) |
Dec 10, 2014 | 29.14 | 29.28 | 28.66 | 28.74 | 17,938,276 | -0.55(-1.86%) |
Dec 09, 2014 | 28.84 | 29.32 | 28.63 | 29.28 | 15,921,781 | +0.08(+0.26%) |
Dec 08, 2014 | 28.68 | 29.32 | 28.52 | 29.21 | 18,302,162 | +0.58(+2.04%) |
Dec 05, 2014 | 28.43 | 29.01 | 28.41 | 28.62 | 14,948,567 | +0.35(+1.22%) |
Dec 04, 2014 | 28.05 | 28.37 | 27.85 | 28.28 | 12,053,126 | +0.21(+0.74%) |
Dec 03, 2014 | 27.44 | 28.09 | 27.42 | 28.07 | 11,901,116 | +0.58(+2.10%) |
Dec 02, 2014 | 27.06 | 27.59 | 27.06 | 27.49 | 12,080,279 | +0.51(+1.91%) |
Dec 01, 2014 | 26.92 | 27.06 | 26.56 | 26.98 | 11,433,071 | -0.06(-0.23%) |
Nov 28, 2014 | 26.93 | 27.06 | 26.93 | 27.04 | 4,598,814 | +0.05(+0.17%) |
Nov 26, 2014 | 27.22 | 26.99 | 26.99 | 26.99 | 7,985,928 | -0.14(-0.51%) |
Nov 25, 2014 | 27.49 | 27.51 | 27.12 | 27.13 | 9,905,439 | -0.25(-0.90%) |
Nov 24, 2014 | 27.42 | 27.59 | 27.29 | 27.38 | 8,767,722 | +0.07(+0.25%) |
Nov 21, 2014 | 27.56 | 27.61 | 27.26 | 27.31 | 9,728,399 | +0.11(+0.40%) |
Nov 20, 2014 | 27.06 | 27.23 | 26.92 | 27.20 | 7,924,170 | -0.07(-0.25%) |
Nov 19, 2014 | 27.19 | 27.37 | 27.02 | 27.27 | 7,479,254 | +0.01(+0.03%) |
Nov 18, 2014 | 27.41 | 27.52 | 27.26 | 27.26 | 6,862,538 | -0.10(-0.37%) |
Nov 17, 2014 | 27.28 | 27.50 | 27.22 | 27.36 | 8,076,492 | -0.07(-0.25%) |
Nov 14, 2014 | 27.58 | 27.74 | 27.37 | 27.43 | 9,392,342 | -0.12(-0.42%) |
Nov 13, 2014 | 27.71 | 27.77 | 27.37 | 27.55 | 9,597,261 | -0.10(-0.36%) |
Nov 12, 2014 | 27.36 | 27.67 | 27.32 | 27.65 | 12,031,637 | +0.14(+0.50%) |
Nov 11, 2014 | 27.58 | 27.66 | 27.41 | 27.51 | 9,023,491 | -0.07(-0.25%) |
Nov 10, 2014 | 27.51 | 27.68 | 27.39 | 27.58 | 11,632,741 | +0.17(+0.62%) |
Nov 07, 2014 | 27.39 | 27.45 | 27.16 | 27.41 | 14,092,371 | +0.27(+0.99%) |
Nov 06, 2014 | 26.94 | 27.21 | 26.79 | 27.14 | 11,566,120 | +0.32(+1.18%) |
Nov 05, 2014 | 26.82 | 26.96 | 26.62 | 26.82 | 12,308,461 | +0.18(+0.69%) |
Nov 04, 2014 | 26.69 | 26.77 | 26.46 | 26.64 | 11,075,105 | -0.04(-0.14%) |
Nov 03, 2014 | 26.94 | 27.06 | 26.62 | 26.68 | 10,183,656 | -0.18(-0.69%) |
Oct 31, 2014 | 26.90 | 27.09 | 26.79 | 26.86 | 14,876,674 | +0.33(+1.25%) |
Oct 30, 2014 | 26.34 | 26.67 | 26.28 | 26.53 | 11,746,881 | +0.10(+0.38%) |
Oct 29, 2014 | 26.29 | 26.54 | 26.19 | 26.43 | 13,686,842 | +0.10(+0.38%) |
Oct 28, 2014 | 26.18 | 26.50 | 26.08 | 26.33 | 13,808,073 | +0.31(+1.18%) |
Oct 27, 2014 | 26.29 | 26.30 | 25.92 | 26.03 | 12,942,814 | -0.28(-1.05%) |
Oct 24, 2014 | 26.10 | 26.43 | 26.02 | 26.30 | 10,028,974 | +0.28(+1.06%) |
Oct 23, 2014 | 25.98 | 26.26 | 25.92 | 26.03 | 11,784,990 | +0.41(+1.59%) |
Oct 22, 2014 | 26.13 | 26.14 | 25.60 | 25.62 | 11,461,976 | -0.48(-1.85%) |
Oct 21, 2014 | 25.75 | 26.21 | 25.70 | 26.10 | 14,636,973 | +0.57(+2.22%) |
Oct 20, 2014 | 25.39 | 25.61 | 25.39 | 25.54 | 14,415,208 | +0.08(+0.30%) |
Oct 17, 2014 | 25.84 | 26.06 | 25.34 | 25.46 | 21,429,218 | +0.53(+2.12%) |
Oct 16, 2014 | 24.26 | 25.44 | 24.16 | 24.93 | 21,447,412 | -0.06(-0.25%) |
Oct 15, 2014 | 24.82 | 25.10 | 24.03 | 24.99 | 28,245,452 | -0.31(-1.21%) |
Oct 14, 2014 | 25.29 | 25.61 | 25.12 | 25.30 | 16,852,834 | +0.12(+0.49%) |
Oct 13, 2014 | 25.35 | 25.63 | 25.16 | 25.18 | 19,140,336 | -0.07(-0.27%) |
Oct 10, 2014 | 25.39 | 25.80 | 25.28 | 25.24 | 14,591,778 | -0.28(-1.08%) |
Oct 09, 2014 | 26.48 | 26.48 | 25.47 | 25.52 | 17,631,202 | -0.92(-3.48%) |
Oct 08, 2014 | 26.09 | 26.47 | 25.60 | 26.44 | 16,189,230 | +0.37(+1.41%) |
Oct 07, 2014 | 26.66 | 26.67 | 26.07 | 26.07 | 13,215,157 | -0.74(-2.77%) |
Oct 06, 2014 | 27.08 | 27.13 | 26.72 | 26.82 | 9,186,847 | -0.05(-0.17%) |
Oct 03, 2014 | 26.53 | 26.95 | 26.47 | 26.86 | 11,496,124 | +0.59(+2.25%) |
Oct 02, 2014 | 26.10 | 26.35 | 25.90 | 26.27 | 11,054,545 | +0.25(+0.94%) |
Oct 01, 2014 | 26.34 | 26.40 | 25.91 | 26.03 | 19,407,088 | -0.47(-1.76%) |
Sep 30, 2014 | 26.48 | 26.60 | 26.24 | 26.49 | 12,781,281 | +0.05(+0.20%) |
Sep 29, 2014 | 26.20 | 26.51 | 26.08 | 26.44 | 10,723,143 | -0.11(-0.43%) |
Sep 26, 2014 | 26.36 | 26.59 | 26.26 | 26.55 | 10,748,041 | +0.33(+1.26%) |
Sep 25, 2014 | 26.90 | 26.90 | 26.10 | 26.23 | 16,086,378 | -0.58(-2.17%) |
Sep 24, 2014 | 26.62 | 26.88 | 26.46 | 26.81 | 17,422,004 | -0.03(-0.11%) |
Sep 23, 2014 | 26.98 | 27.26 | 26.82 | 26.84 | 14,199,656 | -0.12(-0.46%) |
Sep 22, 2014 | 27.36 | 27.44 | 26.86 | 26.96 | 13,138,138 | -0.44(-1.62%) |
Sep 19, 2014 | 27.90 | 27.93 | 27.38 | 27.41 | 38,968,548 | -0.28(-1.02%) |
Sep 18, 2014 | 27.36 | 27.78 | 27.31 | 27.69 | 19,772,340 | +0.44(+1.60%) |
Sep 17, 2014 | 26.97 | 27.42 | 26.90 | 27.25 | 14,326,850 | +0.34(+1.28%) |
Sep 16, 2014 | 26.93 | 27.00 | 26.69 | 26.91 | 11,088,493 | -0.08(-0.28%) |
Sep 15, 2014 | 26.80 | 27.00 | 26.64 | 26.98 | 12,569,116 | +0.15(+0.57%) |
Sep 12, 2014 | 26.62 | 26.88 | 26.59 | 26.83 | 13,367,477 | +0.21(+0.81%) |
Sep 11, 2014 | 26.15 | 26.63 | 26.13 | 26.62 | 8,935,826 | +0.31(+1.17%) |
Sep 10, 2014 | 26.09 | 26.36 | 26.09 | 26.31 | 8,417,961 | +0.32(+1.24%) |
Sep 09, 2014 | 26.39 | 26.39 | 25.92 | 25.99 | 14,888,497 | -0.73(-2.72%) |
Sep 08, 2014 | 26.51 | 26.89 | 26.51 | 26.72 | 10,633,416 | +0.18(+0.66%) |
Sep 05, 2014 | 26.38 | 26.55 | 26.08 | 26.54 | 13,090,758 | -0.05(-0.20%) |
Sep 04, 2014 | 26.46 | 26.75 | 26.46 | 26.59 | 9,554,587 | +0.11(+0.41%) |
Sep 03, 2014 | 26.62 | 26.82 | 26.42 | 26.49 | 9,331,526 | +0.01(+0.03%) |
Sep 02, 2014 | 26.38 | 26.55 | 26.19 | 26.48 | 6,675,170 | +0.18(+0.70%) |
Aug 29, 2014 | 26.17 | 26.29 | 26.29 | 26.29 | 6,454,651 | +0.19(+0.73%) |
Aug 28, 2014 | 26.06 | 26.15 | 25.88 | 26.10 | 5,816,772 | -0.05(-0.21%) |
Aug 27, 2014 | 26.43 | 26.44 | 26.10 | 26.16 | 7,411,037 | -0.21(-0.78%) |
Aug 26, 2014 | 26.19 | 26.48 | 26.19 | 26.36 | 11,041,638 | +0.15(+0.58%) |
Aug 25, 2014 | 25.81 | 26.49 | 25.81 | 26.21 | 18,235,902 | +0.56(+2.18%) |
Aug 22, 2014 | 25.28 | 25.72 | 25.26 | 25.65 | 11,851,281 | +0.34(+1.33%) |
Aug 21, 2014 | 25.03 | 25.33 | 24.93 | 25.31 | 9,533,583 | +0.38(+1.51%) |
Aug 20, 2014 | 24.83 | 25.02 | 24.82 | 24.94 | 5,494,072 | +0.01(+0.03%) |
Aug 19, 2014 | 25.05 | 25.17 | 24.93 | 24.93 | 5,554,609 | -0.06(-0.25%) |
Aug 18, 2014 | 24.88 | 25.09 | 24.82 | 24.99 | 6,426,842 | +0.30(+1.21%) |
Aug 15, 2014 | 24.74 | 25.07 | 24.55 | 24.69 | 12,341,056 | +0.04(+0.16%) |
Aug 14, 2014 | 24.58 | 24.70 | 24.58 | 24.65 | 5,186,383 | +0.11(+0.47%) |
Aug 13, 2014 | 24.64 | 24.65 | 24.54 | 24.54 | 6,312,612 | +0.01(+0.03%) |
Aug 12, 2014 | 24.54 | 24.78 | 24.44 | 24.53 | 5,902,536 | -0.05(-0.22%) |
Aug 11, 2014 | 24.52 | 24.75 | 24.35 | 24.59 | 8,598,811 | +0.10(+0.41%) |
Aug 08, 2014 | 24.03 | 24.55 | 23.85 | 24.49 | 11,110,049 | +0.45(+1.88%) |
Aug 07, 2014 | 24.32 | 24.40 | 23.93 | 24.03 | 8,550,765 | -0.15(-0.63%) |
Aug 06, 2014 | 23.93 | 24.46 | 23.90 | 24.19 | 11,872,403 | +0.12(+0.48%) |
Aug 05, 2014 | 24.29 | 24.49 | 23.98 | 24.07 | 12,201,057 | -0.32(-1.32%) |
Aug 04, 2014 | 24.35 | 24.48 | 24.17 | 24.39 | 8,933,939 | +0.18(+0.73%) |
Aug 01, 2014 | 24.66 | 24.78 | 24.09 | 24.22 | 15,057,693 | -0.57(-2.29%) |
Jul 31, 2014 | 25.31 | 25.40 | 24.78 | 24.78 | 11,514,866 | -0.77(-3.00%) |
Jul 30, 2014 | 25.11 | 25.67 | 25.10 | 25.55 | 13,051,542 | +0.53(+2.11%) |
Jul 29, 2014 | 25.35 | 25.37 | 25.02 | 25.02 | 7,459,587 | -0.25(-0.97%) |
Jul 28, 2014 | 25.37 | 25.50 | 25.11 | 25.27 | 9,311,995 | -0.13(-0.51%) |
Jul 25, 2014 | 25.47 | 25.55 | 25.36 | 25.40 | 8,235,782 | -0.12(-0.48%) |
Jul 24, 2014 | 25.54 | 25.67 | 25.40 | 25.52 | 8,604,583 | +0.04(+0.15%) |
Jul 23, 2014 | 25.18 | 25.56 | 25.07 | 25.48 | 12,098,308 | +0.34(+1.34%) |
Jul 22, 2014 | 24.92 | 25.31 | 24.92 | 25.15 | 11,314,704 | +0.27(+1.11%) |
Jul 21, 2014 | 24.87 | 24.98 | 24.73 | 24.87 | 9,069,887 | -0.07(-0.28%) |
Jul 18, 2014 | 24.79 | 25.05 | 24.63 | 24.94 | 12,092,571 | +0.26(+1.05%) |
Jul 17, 2014 | 25.24 | 25.34 | 24.54 | 24.68 | 24,185,224 | -0.15(-0.62%) |
Jul 16, 2014 | 24.66 | 24.92 | 24.55 | 24.83 | 21,276,092 | +0.38(+1.56%) |
Jul 15, 2014 | 24.60 | 24.66 | 24.24 | 24.45 | 18,054,084 | +0.15(+0.60%) |
Jul 14, 2014 | 24.53 | 24.57 | 24.25 | 24.30 | 14,696,442 | +0.31(+1.27%) |
Jul 11, 2014 | 24.14 | 24.21 | 23.94 | 24.00 | 13,234,778 | -0.21(-0.85%) |
Jul 10, 2014 | 23.88 | 24.24 | 23.84 | 24.21 | 10,094,755 | -0.25(-1.03%) |
Jul 09, 2014 | 24.40 | 24.49 | 24.16 | 24.46 | 8,143,689 | +0.20(+0.82%) |
Jul 08, 2014 | 24.60 | 24.63 | 24.05 | 24.26 | 11,992,400 | -0.49(-1.98%) |
Jul 07, 2014 | 24.84 | 24.88 | 24.53 | 24.75 | 7,266,264 | -0.18(-0.70%) |
Jul 03, 2014 | 25.01 | 24.92 | 24.92 | 24.92 | 7,845,192 | +0.10(+0.40%) |
Jul 02, 2014 | 24.69 | 24.97 | 24.68 | 24.82 | 7,996,644 | +0.13(+0.53%) |
Jul 01, 2014 | 24.76 | 24.90 | 24.62 | 24.69 | 10,156,883 | -0.01(-0.03%) |
Jun 30, 2014 | 24.14 | 24.74 | 24.14 | 24.70 | 15,175,464 | +0.60(+2.47%) |
Jun 27, 2014 | 24.26 | 24.43 | 24.09 | 24.11 | 13,001,473 | -0.26(-1.07%) |
Jun 26, 2014 | 24.38 | 24.44 | 24.10 | 24.37 | 13,819,670 | -0.26(-1.05%) |
Jun 25, 2014 | 24.38 | 24.69 | 24.34 | 24.63 | 9,980,028 | +0.15(+0.62%) |
Jun 24, 2014 | 24.76 | 24.91 | 24.38 | 24.47 | 9,916,825 | -0.37(-1.51%) |
Jun 23, 2014 | 24.78 | 24.92 | 24.56 | 24.85 | 8,982,217 | +0.18(+0.71%) |
Jun 20, 2014 | 24.93 | 24.93 | 24.63 | 24.67 | 15,799,626 | -0.19(-0.77%) |
Jun 19, 2014 | 25.05 | 25.08 | 24.68 | 24.86 | 9,005,893 | -0.09(-0.37%) |
Jun 18, 2014 | 24.76 | 25.02 | 24.51 | 24.95 | 13,955,656 | +0.12(+0.49%) |
Jun 17, 2014 | 24.17 | 24.92 | 24.15 | 24.83 | 17,174,384 | +0.60(+2.49%) |
Jun 16, 2014 | 24.05 | 24.30 | 23.99 | 24.23 | 10,395,297 | +0.09(+0.38%) |
Jun 13, 2014 | 24.29 | 24.37 | 24.05 | 24.14 | 10,499,506 | -0.11(-0.44%) |
Jun 12, 2014 | 24.11 | 24.41 | 24.03 | 24.24 | 9,238,694 | +0.03(+0.13%) |
Jun 11, 2014 | 24.37 | 24.37 | 24.10 | 24.21 | 7,641,124 | -0.30(-1.22%) |
Jun 10, 2014 | 24.38 | 24.60 | 24.26 | 24.51 | 9,137,642 | +0.10(+0.41%) |
Jun 06, 2014 | 24.21 | 24.43 | 24.16 | 24.41 | 8,565,082 | +0.24(+1.01%) |
Jun 05, 2014 | 23.89 | 24.19 | 23.66 | 24.17 | 11,121,577 | +0.33(+1.38%) |
Jun 04, 2014 | 23.53 | 23.85 | 23.44 | 23.84 | 10,386,346 | +0.27(+1.13%) |
Jun 03, 2014 | 23.46 | 23.58 | 23.23 | 23.57 | 13,121,830 | -0.04(-0.16%) |
Jun 02, 2014 | 23.58 | 23.62 | 23.32 | 23.61 | 9,713,833 | +0.03(+0.13%) |
May 30, 2014 | 23.64 | 23.72 | 23.45 | 23.58 | 10,007,554 | -0.21(-0.87%) |
May 29, 2014 | 23.70 | 23.83 | 23.53 | 23.79 | 11,221,063 | +0.15(+0.65%) |
May 28, 2014 | 23.83 | 23.86 | 23.61 | 23.63 | 7,964,734 | -0.15(-0.61%) |
May 27, 2014 | 23.41 | 23.91 | 23.40 | 23.78 | 14,290,076 | +0.48(+2.07%) |
May 23, 2014 | 23.23 | 23.30 | 23.30 | 23.30 | 6,727,218 | +0.08(+0.34%) |
May 22, 2014 | 22.92 | 23.25 | 22.85 | 23.22 | 6,741,164 | +0.29(+1.26%) |
May 21, 2014 | 22.81 | 23.01 | 22.81 | 22.93 | 8,648,255 | +0.23(+1.01%) |
May 20, 2014 | 23.00 | 23.00 | 22.55 | 22.70 | 12,966,467 | -0.34(-1.49%) |
May 19, 2014 | 22.86 | 23.22 | 22.83 | 23.04 | 9,042,543 | +0.02(+0.07%) |
May 16, 2014 | 22.69 | 23.04 | 22.65 | 23.03 | 23,565,350 | +0.28(+1.24%) |
May 15, 2014 | 22.94 | 23.01 | 22.36 | 22.75 | 26,460,284 | -0.37(-1.59%) |
May 14, 2014 | 23.21 | 23.25 | 22.91 | 23.11 | 13,145,930 | -0.06(-0.26%) |
May 13, 2014 | 23.14 | 23.32 | 23.07 | 23.17 | 10,413,244 | +0.00(+0.00%) |
May 12, 2014 | 22.81 | 23.27 | 22.74 | 23.17 | 13,295,156 | +0.50(+2.19%) |
May 09, 2014 | 22.54 | 22.72 | 22.41 | 22.68 | 13,172,694 | -0.01(-0.03%) |
May 08, 2014 | 22.72 | 23.09 | 22.59 | 22.68 | 17,013,898 | -0.01(-0.03%) |
May 07, 2014 | 22.62 | 22.74 | 22.17 | 22.69 | 16,278,641 | +0.18(+0.81%) |
May 06, 2014 | 22.87 | 22.89 | 22.37 | 22.51 | 21,132,266 | -0.47(-2.03%) |
May 05, 2014 | 23.11 | 23.15 | 22.71 | 22.98 | 15,591,050 | -0.47(-2.02%) |
May 02, 2014 | 23.92 | 24.02 | 23.38 | 23.45 | 15,005,862 | -0.40(-1.70%) |