Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.17 | 35.41 | 35.17 | 35.19 | 4,247,367 | +0.08(+0.24%) |
May 28, 2015 | 35.33 | 35.35 | 34.87 | 35.10 | 4,380,796 | -0.23(-0.66%) |
May 27, 2015 | 35.69 | 35.86 | 35.20 | 35.34 | 4,811,034 | -0.34(-0.95%) |
May 26, 2015 | 35.52 | 35.73 | 35.33 | 35.67 | 3,832,686 | +0.16(+0.44%) |
May 22, 2015 | 35.96 | 35.52 | 35.52 | 35.52 | 3,131,741 | -0.45(-1.24%) |
May 21, 2015 | 35.98 | 36.22 | 35.66 | 35.96 | 5,322,836 | +0.06(+0.16%) |
May 20, 2015 | 35.56 | 36.19 | 35.53 | 35.91 | 6,615,523 | +0.38(+1.07%) |
May 19, 2015 | 34.93 | 35.78 | 34.92 | 35.53 | 6,242,758 | +0.64(+1.83%) |
May 18, 2015 | 34.60 | 35.12 | 34.57 | 34.89 | 4,156,132 | +0.07(+0.19%) |
May 15, 2015 | 34.48 | 35.03 | 34.32 | 34.82 | 4,209,901 | +0.32(+0.93%) |
May 14, 2015 | 34.24 | 34.67 | 34.24 | 34.50 | 4,024,791 | +0.50(+1.46%) |
May 13, 2015 | 33.87 | 34.28 | 33.86 | 34.00 | 4,324,119 | +0.17(+0.49%) |
May 12, 2015 | 33.91 | 34.21 | 33.38 | 33.84 | 5,352,292 | -0.37(-1.09%) |
May 11, 2015 | 34.11 | 34.38 | 34.00 | 34.21 | 3,224,937 | +0.09(+0.27%) |
May 08, 2015 | 33.71 | 34.19 | 33.65 | 34.12 | 5,670,429 | +0.72(+2.15%) |
May 07, 2015 | 33.37 | 33.57 | 33.08 | 33.40 | 2,969,737 | +0.03(+0.10%) |
May 06, 2015 | 33.50 | 33.74 | 33.09 | 33.37 | 5,059,898 | -0.26(-0.79%) |
May 05, 2015 | 33.95 | 34.28 | 33.62 | 33.63 | 6,468,744 | -0.35(-1.02%) |
May 04, 2015 | 33.70 | 34.49 | 33.63 | 33.98 | 9,165,549 | +0.50(+1.48%) |
May 01, 2015 | 32.71 | 33.51 | 32.53 | 33.48 | 6,980,258 | +0.82(+2.51%) |
Apr 30, 2015 | 32.42 | 32.82 | 32.29 | 32.66 | 5,740,933 | +0.24(+0.74%) |
Apr 29, 2015 | 32.50 | 32.59 | 32.25 | 32.42 | 3,844,387 | -0.08(-0.25%) |
Apr 28, 2015 | 32.26 | 32.61 | 32.04 | 32.51 | 3,905,570 | +0.34(+1.05%) |
Apr 27, 2015 | 32.09 | 32.33 | 32.06 | 32.17 | 3,478,778 | +0.21(+0.65%) |
Apr 24, 2015 | 31.70 | 32.13 | 31.64 | 31.96 | 3,844,022 | +0.30(+0.94%) |
Apr 23, 2015 | 31.50 | 31.87 | 31.32 | 31.66 | 3,206,903 | +0.09(+0.29%) |
Apr 22, 2015 | 31.75 | 31.75 | 31.04 | 31.57 | 4,716,107 | +0.06(+0.18%) |
Apr 21, 2015 | 31.60 | 31.74 | 30.79 | 31.52 | 8,152,459 | -0.31(-0.99%) |
Apr 20, 2015 | 32.35 | 32.46 | 31.82 | 31.83 | 4,049,526 | -0.45(-1.38%) |
Apr 17, 2015 | 32.28 | 32.48 | 32.08 | 32.28 | 2,640,897 | -0.25(-0.76%) |
Apr 16, 2015 | 32.73 | 32.95 | 32.48 | 32.52 | 2,998,466 | -0.21(-0.66%) |
Apr 15, 2015 | 33.03 | 33.08 | 32.71 | 32.74 | 3,087,753 | -0.26(-0.78%) |
Apr 14, 2015 | 32.28 | 33.04 | 32.20 | 33.00 | 3,200,023 | +0.56(+1.73%) |
Apr 13, 2015 | 32.48 | 32.90 | 32.42 | 32.43 | 2,888,824 | -0.13(-0.41%) |
Apr 10, 2015 | 31.97 | 32.64 | 31.94 | 32.57 | 3,497,540 | +0.59(+1.84%) |
Apr 09, 2015 | 32.05 | 32.06 | 31.72 | 31.98 | 6,487,323 | +0.02(+0.05%) |
Apr 08, 2015 | 32.25 | 32.36 | 31.84 | 31.96 | 3,730,203 | -0.34(-1.05%) |
Apr 07, 2015 | 32.28 | 32.50 | 32.17 | 32.30 | 3,565,263 | +0.12(+0.39%) |
Apr 06, 2015 | 31.83 | 32.29 | 31.71 | 32.18 | 2,818,297 | +0.23(+0.72%) |
Apr 02, 2015 | 31.67 | 31.95 | 31.95 | 31.95 | 4,236,038 | +0.19(+0.60%) |
Apr 01, 2015 | 31.55 | 31.85 | 31.21 | 31.75 | 5,780,310 | +0.08(+0.26%) |
Mar 31, 2015 | 31.75 | 31.97 | 31.51 | 31.67 | 5,585,842 | -0.17(-0.52%) |
Mar 30, 2015 | 31.63 | 31.93 | 31.37 | 31.84 | 4,829,325 | +0.28(+0.89%) |
Mar 27, 2015 | 31.55 | 31.71 | 31.42 | 31.56 | 3,411,379 | +0.00(+0.00%) |
Mar 26, 2015 | 31.47 | 31.69 | 31.17 | 31.56 | 4,528,394 | -0.12(-0.37%) |
Mar 25, 2015 | 32.26 | 32.36 | 31.66 | 31.67 | 5,041,688 | -0.33(-1.03%) |
Mar 24, 2015 | 32.88 | 32.91 | 31.71 | 32.00 | 12,172,440 | -0.91(-2.76%) |
Mar 23, 2015 | 33.09 | 33.69 | 32.82 | 32.91 | 6,826,313 | -0.35(-1.04%) |
Mar 20, 2015 | 33.16 | 33.57 | 32.99 | 33.26 | 5,759,974 | +0.32(+0.98%) |
Mar 19, 2015 | 32.67 | 33.22 | 32.64 | 32.94 | 4,720,332 | +0.19(+0.58%) |
Mar 18, 2015 | 31.99 | 32.86 | 31.70 | 32.75 | 6,396,076 | +0.74(+2.30%) |
Mar 17, 2015 | 31.51 | 32.09 | 31.50 | 32.01 | 5,053,855 | +0.51(+1.63%) |
Mar 16, 2015 | 31.08 | 31.57 | 30.99 | 31.50 | 6,264,694 | +0.55(+1.79%) |
Mar 13, 2015 | 30.94 | 31.02 | 30.68 | 30.94 | 4,934,026 | -0.12(-0.37%) |
Mar 12, 2015 | 31.26 | 31.63 | 30.90 | 31.06 | 7,920,190 | +0.01(+0.03%) |
Mar 11, 2015 | 32.90 | 32.90 | 30.89 | 31.05 | 19,545,614 | -1.84(-5.61%) |
Mar 10, 2015 | 33.09 | 33.14 | 32.71 | 32.90 | 5,046,703 | -0.55(-1.63%) |
Mar 09, 2015 | 33.79 | 33.80 | 33.37 | 33.44 | 3,289,494 | -0.18(-0.54%) |
Mar 06, 2015 | 33.35 | 33.97 | 33.30 | 33.62 | 5,166,014 | +0.08(+0.25%) |
Mar 05, 2015 | 34.11 | 34.28 | 33.41 | 33.54 | 4,783,245 | -0.69(-2.03%) |
Mar 04, 2015 | 35.02 | 35.05 | 34.09 | 34.24 | 5,425,879 | -0.82(-2.34%) |
Mar 03, 2015 | 34.86 | 35.07 | 34.52 | 35.05 | 4,117,796 | +0.18(+0.52%) |
Mar 02, 2015 | 34.16 | 34.94 | 34.04 | 34.87 | 4,330,550 | +0.71(+2.08%) |
Feb 27, 2015 | 33.90 | 34.53 | 33.81 | 34.16 | 3,541,457 | +0.36(+1.08%) |
Feb 26, 2015 | 34.18 | 34.31 | 33.65 | 33.80 | 3,014,179 | -0.36(-1.04%) |
Feb 25, 2015 | 34.23 | 34.27 | 33.96 | 34.15 | 2,395,986 | -0.08(-0.24%) |
Feb 24, 2015 | 34.19 | 34.27 | 33.82 | 34.24 | 3,168,128 | +0.02(+0.07%) |
Feb 23, 2015 | 34.38 | 34.50 | 34.09 | 34.21 | 3,225,045 | -0.16(-0.48%) |
Feb 20, 2015 | 34.02 | 34.40 | 33.66 | 34.38 | 4,902,087 | +0.27(+0.80%) |
Feb 19, 2015 | 34.05 | 34.27 | 33.74 | 34.10 | 4,341,801 | +0.18(+0.54%) |
Feb 18, 2015 | 33.67 | 33.92 | 33.29 | 33.92 | 3,340,526 | +0.40(+1.21%) |
Feb 17, 2015 | 33.55 | 33.82 | 33.20 | 33.52 | 3,196,568 | -0.06(-0.17%) |
Feb 13, 2015 | 33.61 | 33.58 | 33.58 | 33.58 | 4,266,392 | -0.07(-0.22%) |
Feb 12, 2015 | 33.16 | 33.67 | 33.04 | 33.65 | 4,134,319 | +0.46(+1.39%) |
Feb 11, 2015 | 33.58 | 33.72 | 33.04 | 33.19 | 3,551,092 | -0.40(-1.18%) |
Feb 10, 2015 | 33.00 | 33.65 | 32.87 | 33.58 | 4,247,106 | +0.78(+2.36%) |
Feb 09, 2015 | 32.62 | 32.92 | 32.53 | 32.81 | 3,534,992 | +0.01(+0.02%) |
Feb 06, 2015 | 33.08 | 33.22 | 32.67 | 32.80 | 3,735,642 | -0.21(-0.65%) |
Feb 05, 2015 | 32.43 | 33.03 | 32.43 | 33.01 | 4,012,947 | +0.64(+1.96%) |
Feb 04, 2015 | 32.07 | 32.68 | 32.06 | 32.38 | 5,733,711 | +0.31(+0.98%) |
Feb 03, 2015 | 32.78 | 32.84 | 31.98 | 32.07 | 8,591,308 | -0.58(-1.77%) |
Feb 02, 2015 | 32.21 | 32.67 | 31.77 | 32.64 | 7,097,863 | +0.44(+1.36%) |
Jan 30, 2015 | 34.23 | 34.65 | 32.08 | 32.21 | 12,404,137 | -0.97(-2.91%) |
Jan 29, 2015 | 33.14 | 33.22 | 32.58 | 33.17 | 7,112,923 | +0.02(+0.07%) |
Jan 28, 2015 | 33.99 | 33.99 | 33.11 | 33.15 | 5,161,394 | -0.73(-2.14%) |
Jan 27, 2015 | 33.88 | 33.99 | 33.42 | 33.87 | 4,589,540 | -0.21(-0.61%) |
Jan 26, 2015 | 34.05 | 34.28 | 33.66 | 34.08 | 4,381,547 | +0.03(+0.10%) |
Jan 23, 2015 | 33.82 | 34.25 | 33.74 | 34.05 | 4,378,712 | +0.14(+0.41%) |
Jan 22, 2015 | 33.79 | 33.99 | 33.39 | 33.91 | 5,271,553 | +0.32(+0.96%) |
Jan 21, 2015 | 33.07 | 33.64 | 32.97 | 33.58 | 4,591,038 | +0.33(+0.99%) |
Jan 20, 2015 | 33.47 | 33.62 | 33.03 | 33.25 | 5,766,757 | -0.04(-0.12%) |
Jan 16, 2015 | 33.08 | 33.33 | 32.57 | 33.30 | 4,617,785 | +0.22(+0.67%) |
Jan 15, 2015 | 32.87 | 33.35 | 32.62 | 33.07 | 8,241,380 | +0.20(+0.60%) |
Jan 14, 2015 | 31.78 | 32.93 | 31.74 | 32.87 | 8,448,478 | +0.82(+2.57%) |
Jan 13, 2015 | 32.26 | 32.36 | 31.67 | 32.05 | 7,835,665 | -0.21(-0.64%) |
Jan 12, 2015 | 33.29 | 33.32 | 32.17 | 32.26 | 4,934,464 | -1.03(-3.10%) |
Jan 09, 2015 | 34.00 | 34.05 | 33.08 | 33.29 | 4,160,149 | -0.70(-2.06%) |
Jan 08, 2015 | 33.01 | 34.00 | 32.95 | 33.99 | 6,828,016 | +1.20(+3.67%) |
Jan 07, 2015 | 32.67 | 33.27 | 32.56 | 32.78 | 4,363,952 | +0.40(+1.22%) |
Jan 06, 2015 | 32.14 | 32.75 | 32.08 | 32.39 | 5,533,217 | +0.19(+0.59%) |
Jan 05, 2015 | 32.79 | 33.17 | 32.17 | 32.20 | 4,618,223 | -0.76(-2.30%) |
Jan 02, 2015 | 33.07 | 33.43 | 32.67 | 32.96 | 3,909,699 | -0.12(-0.35%) |
Dec 31, 2014 | 33.38 | 33.07 | 33.07 | 33.07 | 2,899,658 | -0.28(-0.84%) |
Dec 30, 2014 | 33.20 | 33.68 | 32.79 | 33.35 | 3,168,778 | +0.16(+0.50%) |
Dec 29, 2014 | 33.08 | 33.27 | 32.48 | 33.19 | 4,483,785 | +0.04(+0.12%) |
Dec 26, 2014 | 33.31 | 33.45 | 33.11 | 33.15 | 1,892,617 | -0.12(-0.37%) |
Dec 24, 2014 | 34.05 | 33.27 | 33.27 | 33.27 | 1,829,423 | -0.74(-2.18%) |
Dec 23, 2014 | 33.97 | 34.45 | 33.90 | 34.01 | 5,043,283 | +0.20(+0.59%) |
Dec 22, 2014 | 33.26 | 33.82 | 33.15 | 33.82 | 4,933,638 | +0.64(+1.91%) |
Dec 19, 2014 | 32.73 | 33.40 | 32.56 | 33.18 | 7,815,387 | +0.41(+1.26%) |
Dec 18, 2014 | 32.91 | 32.96 | 31.55 | 32.77 | 11,190,141 | +0.21(+0.66%) |
Dec 17, 2014 | 32.73 | 32.92 | 32.23 | 32.55 | 7,270,024 | -0.11(-0.33%) |
Dec 16, 2014 | 33.81 | 33.95 | 32.64 | 32.66 | 7,611,017 | -1.34(-3.95%) |
Dec 15, 2014 | 33.81 | 34.25 | 33.49 | 34.00 | 7,262,872 | +0.35(+1.03%) |
Dec 12, 2014 | 34.08 | 34.53 | 33.65 | 33.66 | 6,737,094 | -0.77(-2.23%) |
Dec 11, 2014 | 33.72 | 34.89 | 33.64 | 34.43 | 6,879,459 | +0.92(+2.76%) |
Dec 10, 2014 | 34.00 | 34.08 | 33.32 | 33.50 | 8,208,684 | -0.49(-1.43%) |
Dec 09, 2014 | 33.86 | 34.32 | 33.73 | 33.99 | 7,045,607 | -0.09(-0.27%) |
Dec 08, 2014 | 34.19 | 34.56 | 33.83 | 34.08 | 4,942,616 | -0.28(-0.82%) |
Dec 05, 2014 | 33.88 | 34.90 | 33.82 | 34.36 | 9,383,450 | +0.78(+2.33%) |
Dec 04, 2014 | 34.28 | 34.43 | 33.46 | 33.58 | 6,231,436 | -0.66(-1.93%) |
Dec 03, 2014 | 34.04 | 34.29 | 33.25 | 34.24 | 7,646,551 | +0.25(+0.73%) |
Dec 02, 2014 | 33.70 | 34.12 | 33.27 | 33.99 | 9,255,845 | -0.09(-0.27%) |
Dec 01, 2014 | 34.76 | 35.09 | 33.89 | 34.08 | 5,485,798 | -0.85(-2.43%) |
Nov 28, 2014 | 34.81 | 35.11 | 34.73 | 34.93 | 1,993,876 | +0.22(+0.64%) |
Nov 26, 2014 | 34.30 | 34.71 | 34.71 | 34.71 | 3,409,138 | +0.63(+1.84%) |
Nov 25, 2014 | 33.95 | 34.35 | 33.92 | 34.08 | 7,137,881 | +0.13(+0.39%) |
Nov 24, 2014 | 34.77 | 34.77 | 33.87 | 33.95 | 9,073,297 | -0.83(-2.39%) |
Nov 21, 2014 | 35.45 | 35.49 | 34.54 | 34.78 | 6,583,335 | -0.25(-0.70%) |
Nov 20, 2014 | 35.39 | 35.69 | 35.01 | 35.03 | 7,002,955 | -0.51(-1.44%) |
Nov 19, 2014 | 35.14 | 35.59 | 34.97 | 35.54 | 6,441,967 | +0.44(+1.24%) |
Nov 18, 2014 | 35.39 | 35.68 | 34.70 | 35.10 | 8,931,196 | -0.31(-0.88%) |
Nov 17, 2014 | 34.85 | 35.45 | 34.16 | 35.41 | 10,972,905 | +1.95(+5.83%) |
Nov 14, 2014 | 33.89 | 33.94 | 33.18 | 33.46 | 4,850,413 | -0.43(-1.26%) |
Nov 13, 2014 | 33.17 | 34.04 | 33.13 | 33.89 | 5,549,986 | +1.08(+3.29%) |
Nov 12, 2014 | 33.37 | 33.40 | 32.60 | 32.81 | 5,132,078 | -0.64(-1.92%) |
Nov 11, 2014 | 33.59 | 33.94 | 33.33 | 33.45 | 3,736,562 | -0.07(-0.22%) |
Nov 10, 2014 | 33.96 | 34.14 | 33.35 | 33.53 | 3,988,544 | -0.30(-0.90%) |
Nov 07, 2014 | 34.15 | 34.21 | 33.34 | 33.83 | 4,194,663 | -0.35(-1.01%) |
Nov 06, 2014 | 34.15 | 34.38 | 33.91 | 34.18 | 3,052,635 | +0.06(+0.17%) |
Nov 05, 2014 | 34.17 | 34.56 | 33.95 | 34.12 | 3,315,886 | +0.35(+1.05%) |
Nov 04, 2014 | 33.59 | 34.02 | 33.54 | 33.77 | 3,608,074 | +0.16(+0.49%) |
Nov 03, 2014 | 33.21 | 33.72 | 33.21 | 33.60 | 3,744,956 | +0.40(+1.19%) |
Oct 31, 2014 | 32.89 | 33.22 | 32.76 | 33.21 | 3,278,514 | +0.60(+1.84%) |
Oct 30, 2014 | 32.25 | 32.88 | 32.01 | 32.61 | 3,820,119 | +0.54(+1.69%) |
Oct 29, 2014 | 32.30 | 32.48 | 31.74 | 32.06 | 2,668,779 | -0.33(-1.02%) |
Oct 28, 2014 | 32.14 | 32.56 | 32.00 | 32.39 | 2,983,519 | +0.46(+1.44%) |
Oct 27, 2014 | 31.86 | 31.88 | 31.88 | 31.93 | 2,879,128 | +0.05(+0.15%) |
Oct 24, 2014 | 31.58 | 31.93 | 31.46 | 31.88 | 2,585,096 | +0.35(+1.10%) |
Oct 23, 2014 | 31.97 | 32.07 | 31.46 | 31.54 | 3,778,267 | -0.19(-0.60%) |
Oct 22, 2014 | 32.03 | 32.21 | 31.63 | 31.73 | 4,168,444 | -0.38(-1.18%) |
Oct 21, 2014 | 31.77 | 32.24 | 31.77 | 32.10 | 4,185,639 | +0.54(+1.72%) |
Oct 20, 2014 | 30.92 | 31.60 | 30.91 | 31.56 | 3,269,697 | +0.65(+2.10%) |
Oct 17, 2014 | 31.01 | 31.47 | 30.74 | 30.91 | 6,847,430 | +0.36(+1.19%) |
Oct 16, 2014 | 31.28 | 31.65 | 30.47 | 30.55 | 8,850,594 | -1.42(-4.45%) |
Oct 15, 2014 | 32.19 | 32.44 | 31.07 | 31.97 | 7,018,945 | -0.55(-1.70%) |
Oct 14, 2014 | 32.53 | 32.80 | 32.07 | 32.52 | 5,863,535 | +0.15(+0.46%) |
Oct 13, 2014 | 33.21 | 33.40 | 32.29 | 32.38 | 6,764,008 | -0.89(-2.67%) |
Oct 10, 2014 | 33.63 | 34.00 | 33.22 | 33.26 | 3,565,673 | -0.44(-1.32%) |
Oct 09, 2014 | 34.16 | 34.56 | 33.60 | 33.71 | 4,644,475 | -0.46(-1.35%) |
Oct 08, 2014 | 33.81 | 34.19 | 33.54 | 34.17 | 5,546,481 | +0.39(+1.14%) |
Oct 07, 2014 | 34.10 | 34.23 | 33.77 | 33.78 | 4,805,466 | -0.39(-1.13%) |
Oct 06, 2014 | 34.48 | 34.56 | 33.80 | 34.17 | 5,312,598 | -0.15(-0.43%) |
Oct 03, 2014 | 33.85 | 34.43 | 33.80 | 34.32 | 9,106,669 | +0.72(+2.13%) |
Oct 02, 2014 | 32.87 | 33.88 | 32.87 | 33.60 | 9,423,228 | +0.69(+2.10%) |
Oct 01, 2014 | 32.77 | 32.99 | 32.42 | 32.91 | 8,545,307 | +0.51(+1.57%) |
Sep 30, 2014 | 32.04 | 32.81 | 31.96 | 32.40 | 7,834,117 | +0.43(+1.34%) |
Sep 29, 2014 | 30.89 | 32.08 | 30.79 | 31.97 | 4,788,201 | +0.91(+2.94%) |
Sep 26, 2014 | 31.25 | 31.43 | 30.93 | 31.06 | 2,755,638 | -0.03(-0.11%) |
Sep 25, 2014 | 31.26 | 31.36 | 30.89 | 31.09 | 3,724,687 | -0.38(-1.20%) |
Sep 24, 2014 | 30.68 | 31.60 | 30.58 | 31.47 | 5,073,681 | +0.83(+2.71%) |
Sep 23, 2014 | 31.03 | 31.37 | 30.57 | 30.64 | 5,717,523 | -0.53(-1.69%) |
Sep 22, 2014 | 31.63 | 31.63 | 31.05 | 31.17 | 3,557,260 | -0.53(-1.66%) |
Sep 19, 2014 | 32.06 | 32.10 | 31.68 | 31.69 | 4,672,781 | -0.22(-0.70%) |
Sep 18, 2014 | 31.81 | 31.98 | 31.54 | 31.91 | 3,587,759 | +0.29(+0.91%) |
Sep 17, 2014 | 32.17 | 32.17 | 31.42 | 31.63 | 5,051,816 | -0.54(-1.66%) |
Sep 16, 2014 | 31.54 | 32.22 | 31.42 | 32.16 | 3,256,965 | +0.64(+2.04%) |
Sep 15, 2014 | 31.47 | 31.61 | 31.28 | 31.52 | 4,439,015 | +0.03(+0.10%) |
Sep 12, 2014 | 32.00 | 32.01 | 31.37 | 31.49 | 5,033,132 | -0.45(-1.42%) |
Sep 11, 2014 | 31.77 | 32.04 | 31.63 | 31.94 | 3,639,226 | -0.01(-0.03%) |
Sep 10, 2014 | 31.66 | 32.01 | 31.53 | 31.95 | 4,744,670 | +0.49(+1.54%) |
Sep 09, 2014 | 31.45 | 31.50 | 31.30 | 31.46 | 3,528,394 | -0.07(-0.23%) |
Sep 08, 2014 | 31.17 | 31.74 | 31.11 | 31.54 | 4,220,273 | +0.35(+1.13%) |
Sep 05, 2014 | 30.78 | 31.20 | 30.63 | 31.18 | 2,839,002 | +0.41(+1.34%) |
Sep 04, 2014 | 31.09 | 31.35 | 30.70 | 30.77 | 4,046,410 | -0.33(-1.06%) |
Sep 03, 2014 | 31.58 | 31.59 | 31.04 | 31.10 | 4,637,493 | -0.48(-1.51%) |
Sep 02, 2014 | 31.39 | 31.59 | 31.27 | 31.58 | 3,796,034 | +0.26(+0.81%) |
Aug 29, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 3,793,225 | +0.02(+0.05%) |
Aug 28, 2014 | 31.03 | 31.44 | 30.84 | 31.31 | 6,167,915 | +0.27(+0.88%) |
Aug 27, 2014 | 30.66 | 31.19 | 30.35 | 31.03 | 6,048,018 | +0.46(+1.52%) |
Aug 26, 2014 | 30.84 | 30.84 | 30.22 | 30.57 | 4,424,884 | -0.20(-0.64%) |
Aug 25, 2014 | 30.65 | 30.76 | 30.51 | 30.77 | 2,611,397 | +0.36(+1.19%) |
Aug 22, 2014 | 30.87 | 30.91 | 30.26 | 30.40 | 3,245,671 | -0.35(-1.15%) |
Aug 21, 2014 | 31.05 | 31.05 | 30.73 | 30.76 | 3,210,143 | +0.02(+0.08%) |
Aug 20, 2014 | 30.99 | 30.99 | 30.60 | 30.73 | 3,301,550 | -0.12(-0.37%) |
Aug 19, 2014 | 30.74 | 31.10 | 30.73 | 30.85 | 4,728,227 | +0.20(+0.64%) |
Aug 18, 2014 | 30.94 | 30.94 | 30.57 | 30.65 | 2,865,496 | -0.06(-0.19%) |
Aug 15, 2014 | 30.91 | 31.05 | 30.56 | 30.71 | 3,445,997 | -0.16(-0.53%) |
Aug 14, 2014 | 31.00 | 31.05 | 30.77 | 30.87 | 2,974,008 | -0.06(-0.19%) |
Aug 13, 2014 | 30.76 | 30.96 | 30.73 | 30.93 | 4,234,683 | +0.24(+0.78%) |
Aug 12, 2014 | 30.63 | 30.73 | 30.49 | 30.69 | 4,036,596 | +0.05(+0.16%) |
Aug 11, 2014 | 30.40 | 30.75 | 30.31 | 30.64 | 4,555,092 | +0.36(+1.19%) |
Aug 08, 2014 | 30.27 | 30.31 | 29.82 | 30.28 | 5,907,906 | +0.39(+1.32%) |
Aug 07, 2014 | 30.54 | 30.63 | 29.67 | 29.89 | 6,068,955 | -0.61(-1.99%) |
Aug 06, 2014 | 29.99 | 30.55 | 29.94 | 30.50 | 6,657,549 | +0.32(+1.06%) |
Aug 05, 2014 | 30.56 | 30.68 | 30.13 | 30.17 | 7,444,610 | -0.41(-1.34%) |
Aug 04, 2014 | 30.55 | 30.77 | 30.40 | 30.59 | 7,459,714 | +0.16(+0.51%) |
Aug 01, 2014 | 30.56 | 30.85 | 30.39 | 30.43 | 13,877,344 | -0.13(-0.43%) |
Jul 31, 2014 | 30.86 | 31.01 | 30.47 | 30.56 | 39,352,436 | -0.81(-2.59%) |
Jul 30, 2014 | 32.24 | 32.26 | 31.28 | 31.37 | 9,437,294 | -0.80(-2.48%) |
Jul 29, 2014 | 33.44 | 33.74 | 32.06 | 32.17 | 11,367,042 | -1.14(-3.43%) |
Jul 28, 2014 | 33.62 | 34.40 | 33.11 | 33.31 | 9,562,302 | +0.84(+2.58%) |
Jul 25, 2014 | 31.98 | 32.52 | 31.98 | 32.47 | 2,794,622 | -0.19(-0.58%) |
Jul 24, 2014 | 32.20 | 32.71 | 32.07 | 32.66 | 3,128,642 | +0.39(+1.22%) |
Jul 23, 2014 | 32.44 | 32.65 | 32.24 | 32.27 | 2,192,311 | -0.21(-0.63%) |
Jul 22, 2014 | 31.97 | 32.55 | 31.90 | 32.47 | 2,568,537 | +0.64(+2.01%) |
Jul 21, 2014 | 32.34 | 32.34 | 31.71 | 31.83 | 3,256,751 | -0.59(-1.82%) |
Jul 18, 2014 | 32.03 | 32.55 | 31.97 | 32.43 | 2,084,908 | +0.34(+1.08%) |
Jul 17, 2014 | 32.24 | 32.43 | 31.91 | 32.08 | 2,214,401 | -0.14(-0.43%) |
Jul 16, 2014 | 32.38 | 32.56 | 32.07 | 32.22 | 2,501,553 | -0.02(-0.08%) |
Jul 15, 2014 | 32.79 | 32.82 | 32.18 | 32.24 | 3,413,291 | -0.48(-1.48%) |
Jul 14, 2014 | 32.69 | 32.86 | 32.52 | 32.73 | 3,264,838 | +0.14(+0.43%) |
Jul 11, 2014 | 31.92 | 32.62 | 31.92 | 32.59 | 3,121,894 | +0.45(+1.41%) |
Jul 10, 2014 | 31.60 | 32.27 | 31.50 | 32.14 | 3,146,038 | +0.26(+0.82%) |
Jul 09, 2014 | 32.29 | 32.43 | 31.83 | 31.88 | 4,510,413 | -0.35(-1.10%) |
Jul 08, 2014 | 32.10 | 32.29 | 32.03 | 32.23 | 5,044,630 | +0.18(+0.56%) |
Jul 07, 2014 | 31.57 | 32.12 | 31.51 | 32.05 | 4,785,526 | +0.42(+1.32%) |
Jul 03, 2014 | 32.11 | 31.63 | 31.63 | 31.63 | 4,271,717 | -0.37(-1.16%) |
Jul 02, 2014 | 31.14 | 32.16 | 31.00 | 32.00 | 8,870,659 | +0.90(+2.88%) |
Jul 01, 2014 | 30.80 | 31.50 | 30.77 | 31.10 | 7,114,362 | +0.27(+0.88%) |
Jun 30, 2014 | 30.57 | 30.85 | 30.33 | 30.83 | 5,815,640 | +0.08(+0.27%) |
Jun 27, 2014 | 30.36 | 30.76 | 30.20 | 30.75 | 4,832,221 | +0.34(+1.11%) |
Jun 26, 2014 | 29.92 | 30.43 | 29.79 | 30.41 | 6,056,128 | +0.53(+1.79%) |
Jun 25, 2014 | 29.51 | 29.94 | 29.31 | 29.88 | 3,787,310 | +0.29(+0.97%) |
Jun 24, 2014 | 29.78 | 29.99 | 29.49 | 29.59 | 4,105,068 | -0.20(-0.66%) |
Jun 23, 2014 | 29.90 | 30.08 | 29.71 | 29.79 | 3,394,269 | -0.14(-0.47%) |
Jun 20, 2014 | 29.62 | 30.03 | 29.51 | 29.93 | 7,774,133 | +0.39(+1.31%) |
Jun 19, 2014 | 29.64 | 29.66 | 29.39 | 29.54 | 6,271,696 | -0.06(-0.19%) |
Jun 18, 2014 | 29.48 | 29.81 | 29.30 | 29.60 | 9,693,972 | +0.47(+1.61%) |
Jun 17, 2014 | 28.89 | 29.16 | 28.84 | 29.13 | 4,368,947 | +0.26(+0.91%) |
Jun 16, 2014 | 29.12 | 29.16 | 28.66 | 28.87 | 4,915,972 | -0.23(-0.79%) |
Jun 13, 2014 | 28.88 | 29.16 | 28.79 | 29.10 | 7,217,353 | +0.21(+0.74%) |
Jun 12, 2014 | 29.35 | 29.48 | 28.77 | 28.89 | 9,606,514 | -0.76(-2.55%) |
Jun 11, 2014 | 29.61 | 29.85 | 29.26 | 29.64 | 8,042,944 | +0.02(+0.06%) |
Jun 10, 2014 | 30.22 | 30.36 | 29.16 | 29.62 | 17,763,586 | -3.33(-10.09%) |
Jun 06, 2014 | 33.38 | 33.52 | 32.85 | 32.95 | 6,552,189 | -0.64(-1.91%) |
Jun 05, 2014 | 34.11 | 34.18 | 33.43 | 33.59 | 7,122,491 | -0.44(-1.28%) |
Jun 04, 2014 | 34.62 | 34.80 | 33.96 | 34.03 | 6,021,194 | -0.53(-1.54%) |
Jun 03, 2014 | 34.73 | 35.83 | 34.53 | 34.56 | 9,836,933 | -1.08(-3.04%) |