Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.33 | 36.48 | 36.10 | 36.13 | 6,869,081 | -0.02(-0.07%) |
Jul 30, 2015 | 35.59 | 36.18 | 35.42 | 36.15 | 5,728,969 | +0.46(+1.28%) |
Jul 29, 2015 | 35.29 | 35.69 | 35.10 | 35.69 | 3,655,935 | +0.36(+1.01%) |
Jul 28, 2015 | 34.93 | 35.38 | 34.61 | 35.34 | 3,996,245 | +0.58(+1.66%) |
Jul 27, 2015 | 34.62 | 34.82 | 34.33 | 34.76 | 3,153,499 | -0.18(-0.51%) |
Jul 24, 2015 | 35.12 | 35.25 | 34.89 | 34.94 | 2,650,090 | -0.20(-0.56%) |
Jul 23, 2015 | 35.11 | 35.44 | 34.92 | 35.13 | 2,599,092 | +0.00(+0.00%) |
Jul 22, 2015 | 34.65 | 35.31 | 34.60 | 35.13 | 3,705,786 | +0.48(+1.39%) |
Jul 21, 2015 | 34.90 | 34.91 | 34.52 | 34.65 | 4,300,745 | -0.22(-0.63%) |
Jul 20, 2015 | 34.99 | 35.14 | 34.72 | 34.87 | 3,614,782 | -0.11(-0.30%) |
Jul 17, 2015 | 35.39 | 35.47 | 34.88 | 34.98 | 4,575,541 | -0.42(-1.17%) |
Jul 16, 2015 | 35.62 | 35.69 | 35.26 | 35.39 | 5,330,582 | +0.01(+0.02%) |
Jul 15, 2015 | 35.85 | 35.91 | 35.18 | 35.38 | 5,887,610 | -0.48(-1.34%) |
Jul 14, 2015 | 35.61 | 36.04 | 35.61 | 35.86 | 5,100,796 | +0.25(+0.71%) |
Jul 13, 2015 | 35.19 | 35.68 | 35.15 | 35.61 | 4,235,571 | +0.60(+1.72%) |
Jul 10, 2015 | 35.09 | 35.16 | 34.85 | 35.01 | 2,647,658 | +0.25(+0.73%) |
Jul 09, 2015 | 35.16 | 35.22 | 34.75 | 34.76 | 5,350,173 | +0.04(+0.12%) |
Jul 08, 2015 | 34.94 | 35.04 | 34.70 | 34.72 | 3,423,782 | -0.39(-1.11%) |
Jul 07, 2015 | 34.85 | 35.13 | 34.34 | 35.11 | 3,685,712 | +0.43(+1.25%) |
Jul 06, 2015 | 34.64 | 34.90 | 34.21 | 34.68 | 4,452,577 | -0.29(-0.84%) |
Jul 02, 2015 | 35.03 | 34.97 | 34.97 | 34.97 | 3,616,213 | -0.02(-0.07%) |
Jul 01, 2015 | 34.87 | 35.23 | 34.75 | 34.99 | 3,802,441 | +0.27(+0.77%) |
Jun 30, 2015 | 35.11 | 35.56 | 34.68 | 34.72 | 5,120,425 | -0.26(-0.75%) |
Jun 29, 2015 | 35.26 | 35.51 | 34.95 | 34.99 | 4,403,030 | -0.53(-1.49%) |
Jun 26, 2015 | 36.37 | 36.53 | 35.39 | 35.51 | 5,358,319 | -0.86(-2.35%) |
Jun 25, 2015 | 36.74 | 36.66 | 36.29 | 36.37 | 5,323,124 | -0.29(-0.80%) |
Jun 24, 2015 | 35.91 | 36.71 | 35.74 | 36.66 | 7,530,419 | +0.77(+2.16%) |
Jun 23, 2015 | 35.27 | 35.92 | 35.15 | 35.89 | 5,792,914 | +0.68(+1.92%) |
Jun 22, 2015 | 35.23 | 35.52 | 34.93 | 35.21 | 3,546,202 | +0.17(+0.49%) |
Jun 19, 2015 | 34.63 | 35.13 | 34.62 | 35.04 | 5,503,199 | +0.58(+1.68%) |
Jun 18, 2015 | 34.46 | 34.57 | 34.43 | 34.46 | 3,120,359 | +0.08(+0.24%) |
Jun 17, 2015 | 34.13 | 34.44 | 33.94 | 34.38 | 2,947,364 | +0.24(+0.72%) |
Jun 16, 2015 | 33.93 | 34.21 | 33.81 | 34.14 | 2,858,190 | +0.21(+0.62%) |
Jun 15, 2015 | 33.72 | 34.23 | 33.66 | 33.93 | 4,604,374 | +0.05(+0.14%) |
Jun 12, 2015 | 33.54 | 33.92 | 33.48 | 33.88 | 3,051,914 | +0.22(+0.65%) |
Jun 11, 2015 | 33.72 | 33.81 | 33.53 | 33.66 | 4,839,882 | -0.07(-0.19%) |
Jun 10, 2015 | 33.56 | 33.76 | 33.32 | 33.72 | 4,088,321 | +0.20(+0.58%) |
Jun 09, 2015 | 33.23 | 33.85 | 33.16 | 33.53 | 4,603,628 | +0.35(+1.06%) |
Jun 08, 2015 | 33.39 | 33.58 | 33.17 | 33.18 | 3,574,517 | -0.17(-0.51%) |
Jun 05, 2015 | 33.64 | 33.69 | 33.23 | 33.35 | 3,229,398 | -0.34(-1.02%) |
Jun 04, 2015 | 34.02 | 34.25 | 33.62 | 33.69 | 3,341,953 | -0.33(-0.96%) |
Jun 03, 2015 | 34.45 | 34.58 | 34.00 | 34.02 | 3,828,967 | -0.42(-1.21%) |
Jun 02, 2015 | 34.40 | 34.46 | 33.96 | 34.43 | 3,401,752 | +0.04(+0.12%) |
Jun 01, 2015 | 34.64 | 34.82 | 34.10 | 34.39 | 2,945,734 | -0.19(-0.54%) |
May 29, 2015 | 34.56 | 34.80 | 34.56 | 34.58 | 4,322,131 | +0.08(+0.24%) |
May 28, 2015 | 34.72 | 34.74 | 34.26 | 34.50 | 4,457,909 | -0.23(-0.66%) |
May 27, 2015 | 35.07 | 35.24 | 34.59 | 34.72 | 4,895,720 | -0.33(-0.95%) |
May 26, 2015 | 34.90 | 35.11 | 34.72 | 35.06 | 3,900,151 | +0.15(+0.44%) |
May 22, 2015 | 35.34 | 34.90 | 34.90 | 34.90 | 3,186,868 | -0.44(-1.24%) |
May 21, 2015 | 35.36 | 35.59 | 35.04 | 35.34 | 5,416,531 | +0.06(+0.16%) |
May 20, 2015 | 34.94 | 35.56 | 34.92 | 35.29 | 6,731,973 | +0.37(+1.07%) |
May 19, 2015 | 34.33 | 35.16 | 34.32 | 34.91 | 6,352,646 | +0.63(+1.82%) |
May 18, 2015 | 34.00 | 34.51 | 33.97 | 34.29 | 4,229,291 | +0.07(+0.19%) |
May 15, 2015 | 33.89 | 34.42 | 33.72 | 34.22 | 4,284,006 | +0.32(+0.94%) |
May 14, 2015 | 33.65 | 34.07 | 33.64 | 33.90 | 4,095,637 | +0.49(+1.46%) |
May 13, 2015 | 33.29 | 33.68 | 33.28 | 33.42 | 4,400,234 | +0.16(+0.49%) |
May 12, 2015 | 33.32 | 33.62 | 32.81 | 33.25 | 5,446,506 | -0.37(-1.09%) |
May 11, 2015 | 33.52 | 33.78 | 33.41 | 33.62 | 3,281,704 | +0.09(+0.27%) |
May 08, 2015 | 33.13 | 33.59 | 33.07 | 33.53 | 5,770,243 | +0.71(+2.15%) |
May 07, 2015 | 32.79 | 32.99 | 32.51 | 32.82 | 3,022,012 | +0.03(+0.10%) |
May 06, 2015 | 32.92 | 33.16 | 32.52 | 32.79 | 5,148,965 | -0.26(-0.79%) |
May 05, 2015 | 33.37 | 33.68 | 33.04 | 33.05 | 6,582,610 | -0.34(-1.02%) |
May 04, 2015 | 33.12 | 33.90 | 33.05 | 33.39 | 9,326,886 | +0.49(+1.48%) |
May 01, 2015 | 32.15 | 32.93 | 31.97 | 32.90 | 7,103,128 | +0.80(+2.51%) |
Apr 30, 2015 | 31.86 | 32.25 | 31.73 | 32.10 | 5,841,988 | +0.24(+0.74%) |
Apr 29, 2015 | 31.94 | 32.03 | 31.69 | 31.86 | 3,912,058 | -0.08(-0.25%) |
Apr 28, 2015 | 31.70 | 32.04 | 31.49 | 31.95 | 3,974,318 | +0.33(+1.05%) |
Apr 27, 2015 | 31.54 | 31.77 | 31.51 | 31.61 | 3,540,014 | +0.20(+0.65%) |
Apr 24, 2015 | 31.15 | 31.57 | 31.09 | 31.41 | 3,911,687 | +0.29(+0.94%) |
Apr 23, 2015 | 30.95 | 31.32 | 30.78 | 31.12 | 3,263,352 | +0.09(+0.29%) |
Apr 22, 2015 | 31.21 | 31.21 | 30.50 | 31.03 | 4,799,122 | +0.06(+0.18%) |
Apr 21, 2015 | 31.05 | 31.19 | 30.26 | 30.97 | 8,295,962 | -0.31(-0.99%) |
Apr 20, 2015 | 31.79 | 31.90 | 31.27 | 31.28 | 4,120,808 | -0.44(-1.38%) |
Apr 17, 2015 | 31.72 | 31.92 | 31.52 | 31.72 | 2,687,383 | -0.24(-0.76%) |
Apr 16, 2015 | 32.16 | 32.38 | 31.92 | 31.96 | 3,051,247 | -0.21(-0.66%) |
Apr 15, 2015 | 32.46 | 32.51 | 32.14 | 32.17 | 3,142,106 | -0.25(-0.78%) |
Apr 14, 2015 | 31.73 | 32.47 | 31.64 | 32.42 | 3,256,352 | +0.55(+1.73%) |
Apr 13, 2015 | 31.92 | 32.33 | 31.86 | 31.87 | 2,939,675 | -0.13(-0.41%) |
Apr 10, 2015 | 31.42 | 32.08 | 31.38 | 32.00 | 3,559,106 | +0.58(+1.84%) |
Apr 09, 2015 | 31.50 | 31.51 | 31.17 | 31.43 | 6,601,516 | +0.02(+0.05%) |
Apr 08, 2015 | 31.69 | 31.80 | 31.29 | 31.41 | 3,795,864 | -0.33(-1.05%) |
Apr 07, 2015 | 31.72 | 31.94 | 31.61 | 31.74 | 3,628,021 | +0.12(+0.39%) |
Apr 06, 2015 | 31.28 | 31.73 | 31.16 | 31.62 | 2,867,907 | +0.23(+0.72%) |
Apr 02, 2015 | 31.12 | 31.39 | 31.39 | 31.39 | 4,310,603 | +0.19(+0.60%) |
Apr 01, 2015 | 31.00 | 31.30 | 30.67 | 31.21 | 5,882,058 | +0.08(+0.26%) |
Mar 31, 2015 | 31.21 | 31.42 | 30.96 | 31.12 | 5,684,166 | -0.16(-0.52%) |
Mar 30, 2015 | 31.08 | 31.38 | 30.83 | 31.29 | 4,914,333 | +0.28(+0.89%) |
Mar 27, 2015 | 31.00 | 31.16 | 30.88 | 31.01 | 3,471,428 | +0.00(+0.00%) |
Mar 26, 2015 | 30.93 | 31.14 | 30.63 | 31.01 | 4,608,106 | -0.11(-0.37%) |
Mar 25, 2015 | 31.70 | 31.80 | 31.12 | 31.12 | 5,130,434 | -0.33(-1.03%) |
Mar 24, 2015 | 32.31 | 32.34 | 31.16 | 31.45 | 12,386,705 | -0.89(-2.76%) |
Mar 23, 2015 | 32.52 | 33.11 | 32.25 | 32.34 | 6,946,473 | -0.34(-1.04%) |
Mar 20, 2015 | 32.59 | 32.99 | 32.42 | 32.68 | 5,861,364 | +0.32(+0.98%) |
Mar 19, 2015 | 32.11 | 32.64 | 32.08 | 32.37 | 4,803,422 | +0.19(+0.58%) |
Mar 18, 2015 | 31.44 | 32.29 | 31.15 | 32.18 | 6,508,663 | +0.72(+2.30%) |
Mar 17, 2015 | 30.96 | 31.54 | 30.95 | 31.46 | 5,142,816 | +0.50(+1.63%) |
Mar 16, 2015 | 30.54 | 31.03 | 30.45 | 30.95 | 6,374,968 | +0.54(+1.79%) |
Mar 13, 2015 | 30.41 | 30.48 | 30.15 | 30.41 | 5,020,878 | -0.11(-0.37%) |
Mar 12, 2015 | 30.72 | 31.08 | 30.37 | 30.52 | 8,059,605 | +0.01(+0.03%) |
Mar 11, 2015 | 32.33 | 32.33 | 30.35 | 30.51 | 19,889,666 | -1.81(-5.61%) |
Mar 10, 2015 | 32.52 | 32.57 | 32.14 | 32.33 | 5,135,537 | -0.54(-1.63%) |
Mar 09, 2015 | 33.20 | 33.21 | 32.79 | 32.86 | 3,347,398 | -0.18(-0.54%) |
Mar 06, 2015 | 32.77 | 33.38 | 32.73 | 33.04 | 5,256,949 | +0.08(+0.25%) |
Mar 05, 2015 | 33.52 | 33.68 | 32.83 | 32.96 | 4,867,442 | -0.68(-2.03%) |
Mar 04, 2015 | 34.42 | 34.45 | 33.50 | 33.64 | 5,521,389 | -0.80(-2.34%) |
Mar 03, 2015 | 34.26 | 34.46 | 33.92 | 34.45 | 4,190,280 | +0.18(+0.52%) |
Mar 02, 2015 | 33.57 | 34.33 | 33.45 | 34.27 | 4,406,778 | +0.70(+2.08%) |
Feb 27, 2015 | 33.31 | 33.93 | 33.22 | 33.57 | 3,603,795 | +0.36(+1.08%) |
Feb 26, 2015 | 33.59 | 33.72 | 33.07 | 33.21 | 3,067,237 | -0.35(-1.04%) |
Feb 25, 2015 | 33.64 | 33.68 | 33.38 | 33.56 | 2,438,162 | -0.08(-0.24%) |
Feb 24, 2015 | 33.59 | 33.68 | 33.24 | 33.64 | 3,223,895 | +0.02(+0.07%) |
Feb 23, 2015 | 33.79 | 33.90 | 33.50 | 33.62 | 3,281,814 | -0.16(-0.48%) |
Feb 20, 2015 | 33.43 | 33.81 | 33.08 | 33.78 | 4,988,376 | +0.27(+0.80%) |
Feb 19, 2015 | 33.46 | 33.68 | 33.16 | 33.51 | 4,418,227 | +0.18(+0.54%) |
Feb 18, 2015 | 33.08 | 33.34 | 32.71 | 33.34 | 3,399,327 | +0.40(+1.21%) |
Feb 17, 2015 | 32.97 | 33.24 | 32.63 | 32.94 | 3,252,836 | -0.06(-0.17%) |
Feb 13, 2015 | 33.03 | 32.99 | 32.99 | 32.99 | 4,341,491 | -0.07(-0.22%) |
Feb 12, 2015 | 32.59 | 33.09 | 32.47 | 33.07 | 4,207,093 | +0.45(+1.39%) |
Feb 11, 2015 | 33.00 | 33.14 | 32.47 | 32.61 | 3,613,601 | -0.39(-1.18%) |
Feb 10, 2015 | 32.43 | 33.07 | 32.31 | 33.00 | 4,321,866 | +0.76(+2.36%) |
Feb 09, 2015 | 32.05 | 32.35 | 31.97 | 32.24 | 3,597,217 | +0.01(+0.03%) |
Feb 06, 2015 | 32.51 | 32.65 | 32.10 | 32.23 | 3,801,399 | -0.21(-0.65%) |
Feb 05, 2015 | 31.87 | 32.46 | 31.87 | 32.44 | 4,083,585 | +0.62(+1.96%) |
Feb 04, 2015 | 31.51 | 32.12 | 31.50 | 31.82 | 5,834,639 | +0.31(+0.98%) |
Feb 03, 2015 | 32.21 | 32.27 | 31.43 | 31.51 | 8,742,537 | -0.57(-1.77%) |
Feb 02, 2015 | 31.65 | 32.10 | 31.22 | 32.08 | 7,222,803 | +0.43(+1.36%) |
Jan 30, 2015 | 33.64 | 34.05 | 31.53 | 31.65 | 12,622,481 | -0.95(-2.91%) |
Jan 29, 2015 | 32.57 | 32.65 | 32.01 | 32.60 | 7,238,128 | +0.02(+0.07%) |
Jan 28, 2015 | 33.40 | 33.40 | 32.53 | 32.57 | 5,252,248 | -0.71(-2.14%) |
Jan 27, 2015 | 33.30 | 33.40 | 32.84 | 33.29 | 4,670,328 | -0.20(-0.61%) |
Jan 26, 2015 | 33.46 | 33.68 | 33.08 | 33.49 | 4,458,673 | +0.03(+0.10%) |
Jan 23, 2015 | 33.24 | 33.66 | 33.16 | 33.46 | 4,455,788 | +0.14(+0.41%) |
Jan 22, 2015 | 33.21 | 33.40 | 32.82 | 33.32 | 5,364,346 | +0.32(+0.96%) |
Jan 21, 2015 | 32.50 | 33.06 | 32.40 | 33.00 | 4,671,852 | +0.32(+0.99%) |
Jan 20, 2015 | 32.89 | 33.04 | 32.46 | 32.68 | 5,868,267 | -0.04(-0.12%) |
Jan 16, 2015 | 32.51 | 32.75 | 32.01 | 32.72 | 4,699,070 | +0.22(+0.67%) |
Jan 15, 2015 | 32.31 | 32.78 | 32.05 | 32.50 | 8,386,449 | +0.19(+0.60%) |
Jan 14, 2015 | 31.23 | 32.36 | 31.20 | 32.31 | 8,597,192 | +0.81(+2.57%) |
Jan 13, 2015 | 31.71 | 31.80 | 31.12 | 31.50 | 7,973,593 | -0.20(-0.64%) |
Jan 12, 2015 | 32.71 | 32.74 | 31.62 | 31.70 | 5,021,323 | -1.01(-3.10%) |
Jan 09, 2015 | 33.41 | 33.46 | 32.51 | 32.71 | 4,233,379 | -0.69(-2.06%) |
Jan 08, 2015 | 32.44 | 33.41 | 32.38 | 33.40 | 6,948,206 | +1.18(+3.67%) |
Jan 07, 2015 | 32.10 | 32.70 | 32.00 | 32.22 | 4,440,769 | +0.39(+1.22%) |
Jan 06, 2015 | 31.58 | 32.18 | 31.53 | 31.83 | 5,630,616 | +0.19(+0.59%) |
Jan 05, 2015 | 32.22 | 32.60 | 31.61 | 31.64 | 4,699,515 | -0.75(-2.30%) |
Jan 02, 2015 | 32.50 | 32.85 | 32.10 | 32.39 | 3,978,520 | -0.11(-0.35%) |
Dec 31, 2014 | 32.80 | 32.50 | 32.50 | 32.50 | 2,950,699 | -0.28(-0.84%) |
Dec 30, 2014 | 32.63 | 33.10 | 32.22 | 32.78 | 3,224,556 | +0.16(+0.50%) |
Dec 29, 2014 | 32.51 | 32.70 | 31.92 | 32.61 | 4,562,711 | +0.04(+0.12%) |
Dec 26, 2014 | 32.74 | 32.87 | 32.54 | 32.57 | 1,925,931 | -0.12(-0.37%) |
Dec 24, 2014 | 33.46 | 32.70 | 32.70 | 32.70 | 1,861,626 | -0.73(-2.18%) |
Dec 23, 2014 | 33.38 | 33.85 | 33.31 | 33.42 | 5,132,057 | +0.19(+0.59%) |
Dec 22, 2014 | 32.69 | 33.24 | 32.57 | 33.23 | 5,020,483 | +0.62(+1.91%) |
Dec 19, 2014 | 32.16 | 32.82 | 32.00 | 32.61 | 7,952,957 | +0.41(+1.26%) |
Dec 18, 2014 | 32.34 | 32.39 | 31.01 | 32.20 | 11,387,116 | +0.21(+0.66%) |
Dec 17, 2014 | 32.16 | 32.35 | 31.67 | 31.99 | 7,397,995 | -0.11(-0.33%) |
Dec 16, 2014 | 33.22 | 33.36 | 32.07 | 32.10 | 7,744,990 | -1.32(-3.95%) |
Dec 15, 2014 | 33.22 | 33.66 | 32.91 | 33.42 | 7,390,717 | +0.34(+1.03%) |
Dec 12, 2014 | 33.49 | 33.94 | 33.07 | 33.08 | 6,855,683 | -0.75(-2.23%) |
Dec 11, 2014 | 33.13 | 34.28 | 33.06 | 33.83 | 7,000,555 | +0.91(+2.76%) |
Dec 10, 2014 | 33.42 | 33.49 | 32.74 | 32.92 | 8,353,177 | -0.48(-1.43%) |
Dec 09, 2014 | 33.28 | 33.72 | 33.15 | 33.40 | 7,169,627 | -0.09(-0.27%) |
Dec 08, 2014 | 33.60 | 33.96 | 33.25 | 33.49 | 5,029,618 | -0.28(-0.82%) |
Dec 05, 2014 | 33.30 | 34.30 | 33.23 | 33.77 | 9,548,622 | +0.77(+2.33%) |
Dec 04, 2014 | 33.68 | 33.84 | 32.88 | 32.99 | 6,341,125 | -0.65(-1.93%) |
Dec 03, 2014 | 33.45 | 33.69 | 32.68 | 33.64 | 7,781,149 | +0.24(+0.73%) |
Dec 02, 2014 | 33.12 | 33.53 | 32.70 | 33.40 | 9,418,771 | -0.09(-0.27%) |
Dec 01, 2014 | 34.16 | 34.48 | 33.30 | 33.49 | 5,582,362 | -0.83(-2.43%) |
Nov 28, 2014 | 34.21 | 34.50 | 34.13 | 34.32 | 2,028,973 | +0.22(+0.64%) |
Nov 26, 2014 | 33.71 | 34.11 | 34.11 | 34.11 | 3,469,147 | +0.62(+1.84%) |
Nov 25, 2014 | 33.36 | 33.76 | 33.34 | 33.49 | 7,263,525 | +0.13(+0.39%) |
Nov 24, 2014 | 34.17 | 34.17 | 33.29 | 33.36 | 9,233,010 | -0.82(-2.39%) |
Nov 21, 2014 | 34.84 | 34.88 | 33.94 | 34.18 | 6,699,218 | -0.24(-0.70%) |
Nov 20, 2014 | 34.78 | 35.07 | 34.40 | 34.42 | 7,126,225 | -0.50(-1.44%) |
Nov 19, 2014 | 34.53 | 34.97 | 34.36 | 34.92 | 6,555,362 | +0.43(+1.24%) |
Nov 18, 2014 | 34.78 | 35.06 | 34.10 | 34.49 | 9,088,408 | -0.31(-0.88%) |
Nov 17, 2014 | 34.25 | 34.84 | 33.57 | 34.80 | 11,166,056 | +1.92(+5.83%) |
Nov 14, 2014 | 33.30 | 33.35 | 32.61 | 32.88 | 4,935,792 | -0.42(-1.26%) |
Nov 13, 2014 | 32.60 | 33.45 | 32.56 | 33.30 | 5,647,680 | +1.06(+3.29%) |
Nov 12, 2014 | 32.79 | 32.82 | 32.04 | 32.24 | 5,222,415 | -0.63(-1.92%) |
Nov 11, 2014 | 33.01 | 33.35 | 32.75 | 32.87 | 3,802,335 | -0.07(-0.22%) |
Nov 10, 2014 | 33.38 | 33.55 | 32.77 | 32.95 | 4,058,752 | -0.30(-0.90%) |
Nov 07, 2014 | 33.56 | 33.62 | 32.76 | 33.25 | 4,268,499 | -0.34(-1.01%) |
Nov 06, 2014 | 33.56 | 33.79 | 33.32 | 33.59 | 3,106,369 | +0.06(+0.17%) |
Nov 05, 2014 | 33.58 | 33.97 | 33.36 | 33.53 | 3,374,254 | +0.35(+1.05%) |
Nov 04, 2014 | 33.01 | 33.43 | 32.96 | 33.18 | 3,671,585 | +0.16(+0.49%) |
Nov 03, 2014 | 32.63 | 33.13 | 32.63 | 33.02 | 3,810,876 | +0.39(+1.19%) |
Oct 31, 2014 | 32.32 | 32.65 | 32.20 | 32.63 | 3,336,224 | +0.59(+1.84%) |
Oct 30, 2014 | 31.69 | 32.31 | 31.46 | 32.04 | 3,887,363 | +0.53(+1.69%) |
Oct 29, 2014 | 31.74 | 31.92 | 31.19 | 31.51 | 2,715,756 | -0.32(-1.02%) |
Oct 28, 2014 | 31.58 | 32.00 | 31.44 | 31.83 | 3,036,037 | +0.45(+1.44%) |
Oct 27, 2014 | 31.31 | 31.33 | 31.33 | 31.38 | 2,929,808 | +0.05(+0.15%) |
Oct 24, 2014 | 31.03 | 31.38 | 30.92 | 31.33 | 2,630,601 | +0.34(+1.10%) |
Oct 23, 2014 | 31.42 | 31.52 | 30.92 | 30.99 | 3,844,774 | -0.19(-0.60%) |
Oct 22, 2014 | 31.48 | 31.65 | 31.08 | 31.18 | 4,241,819 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.69 | 31.23 | 31.55 | 4,259,317 | +0.53(+1.72%) |
Oct 20, 2014 | 30.38 | 31.06 | 30.38 | 31.01 | 3,327,252 | +0.64(+2.10%) |
Oct 17, 2014 | 30.47 | 30.93 | 30.21 | 30.38 | 6,967,963 | +0.36(+1.19%) |
Oct 16, 2014 | 30.74 | 31.10 | 29.94 | 30.02 | 9,006,387 | -1.40(-4.45%) |
Oct 15, 2014 | 31.64 | 31.88 | 30.53 | 31.42 | 7,142,496 | -0.54(-1.70%) |
Oct 14, 2014 | 31.97 | 32.23 | 31.52 | 31.96 | 5,966,748 | +0.15(+0.46%) |
Oct 13, 2014 | 32.63 | 32.83 | 31.73 | 31.82 | 6,883,072 | -0.87(-2.67%) |
Oct 10, 2014 | 33.04 | 33.41 | 32.65 | 32.69 | 3,628,438 | -0.44(-1.32%) |
Oct 09, 2014 | 33.57 | 33.96 | 33.02 | 33.13 | 4,726,230 | -0.45(-1.35%) |
Oct 08, 2014 | 33.22 | 33.60 | 32.96 | 33.58 | 5,644,113 | +0.38(+1.14%) |
Oct 07, 2014 | 33.51 | 33.64 | 33.19 | 33.20 | 4,890,054 | -0.38(-1.13%) |
Oct 06, 2014 | 33.89 | 33.97 | 33.21 | 33.58 | 5,406,113 | -0.15(-0.43%) |
Oct 03, 2014 | 33.26 | 33.84 | 33.21 | 33.72 | 9,266,969 | +0.70(+2.13%) |
Oct 02, 2014 | 32.30 | 33.30 | 32.30 | 33.02 | 9,589,101 | +0.68(+2.10%) |
Oct 01, 2014 | 32.20 | 32.42 | 31.86 | 32.34 | 8,695,727 | +0.50(+1.57%) |
Sep 30, 2014 | 31.48 | 32.24 | 31.40 | 31.84 | 7,972,018 | +0.42(+1.34%) |
Sep 29, 2014 | 30.35 | 31.52 | 30.25 | 31.42 | 4,872,486 | +0.90(+2.94%) |
Sep 26, 2014 | 30.71 | 30.89 | 30.39 | 30.52 | 2,804,144 | -0.03(-0.11%) |
Sep 25, 2014 | 30.72 | 30.82 | 30.35 | 30.55 | 3,790,251 | -0.37(-1.20%) |
Sep 24, 2014 | 30.15 | 31.06 | 30.05 | 30.93 | 5,162,990 | +0.82(+2.71%) |
Sep 23, 2014 | 30.49 | 30.83 | 30.04 | 30.11 | 5,818,166 | -0.52(-1.69%) |
Sep 22, 2014 | 31.09 | 31.09 | 30.51 | 30.63 | 3,619,877 | -0.52(-1.66%) |
Sep 19, 2014 | 31.51 | 31.55 | 31.14 | 31.14 | 4,755,034 | -0.22(-0.70%) |
Sep 18, 2014 | 31.26 | 31.43 | 31.00 | 31.36 | 3,650,912 | +0.28(+0.91%) |
Sep 17, 2014 | 31.61 | 31.61 | 30.88 | 31.08 | 5,140,741 | -0.53(-1.66%) |
Sep 16, 2014 | 30.99 | 31.66 | 30.88 | 31.61 | 3,314,296 | +0.63(+2.04%) |
Sep 15, 2014 | 30.93 | 31.06 | 30.74 | 30.97 | 4,517,153 | +0.03(+0.10%) |
Sep 12, 2014 | 31.44 | 31.45 | 30.83 | 30.94 | 5,121,728 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.48 | 31.09 | 31.39 | 3,703,286 | -0.01(-0.03%) |
Sep 10, 2014 | 31.11 | 31.46 | 30.98 | 31.39 | 4,828,188 | +0.48(+1.54%) |
Sep 09, 2014 | 30.91 | 30.95 | 30.76 | 30.92 | 3,590,503 | -0.07(-0.23%) |
Sep 08, 2014 | 30.63 | 31.19 | 30.57 | 30.99 | 4,294,561 | +0.35(+1.14%) |
Sep 05, 2014 | 30.25 | 30.66 | 30.10 | 30.64 | 2,888,976 | +0.40(+1.34%) |
Sep 04, 2014 | 30.55 | 30.80 | 30.17 | 30.24 | 4,117,637 | -0.32(-1.06%) |
Sep 03, 2014 | 31.03 | 31.05 | 30.51 | 30.56 | 4,719,125 | -0.47(-1.51%) |
Sep 02, 2014 | 30.84 | 31.04 | 30.73 | 31.03 | 3,862,854 | +0.25(+0.81%) |
Aug 29, 2014 | 30.76 | 30.78 | 30.78 | 30.78 | 3,859,995 | +0.02(+0.05%) |
Aug 28, 2014 | 30.49 | 30.89 | 30.31 | 30.76 | 6,276,486 | +0.27(+0.87%) |
Aug 27, 2014 | 30.13 | 30.65 | 29.83 | 30.50 | 6,154,479 | +0.46(+1.52%) |
Aug 26, 2014 | 30.31 | 30.31 | 29.70 | 30.04 | 4,502,773 | -0.19(-0.64%) |
Aug 25, 2014 | 30.12 | 30.23 | 29.98 | 30.23 | 2,657,364 | +0.36(+1.19%) |
Aug 22, 2014 | 30.34 | 30.38 | 29.73 | 29.88 | 3,302,803 | -0.35(-1.15%) |
Aug 21, 2014 | 30.52 | 30.52 | 30.19 | 30.23 | 3,266,650 | +0.02(+0.08%) |
Aug 20, 2014 | 30.45 | 30.45 | 30.07 | 30.20 | 3,359,666 | -0.11(-0.37%) |
Aug 19, 2014 | 30.21 | 30.56 | 30.19 | 30.31 | 4,811,457 | +0.19(+0.64%) |
Aug 18, 2014 | 30.40 | 30.40 | 30.04 | 30.12 | 2,915,936 | -0.06(-0.19%) |
Aug 15, 2014 | 30.37 | 30.51 | 30.03 | 30.18 | 3,506,656 | -0.16(-0.53%) |
Aug 14, 2014 | 30.47 | 30.51 | 30.23 | 30.34 | 3,026,358 | -0.06(-0.19%) |
Aug 13, 2014 | 30.23 | 30.43 | 30.20 | 30.40 | 4,309,225 | +0.23(+0.78%) |
Aug 12, 2014 | 30.10 | 30.20 | 29.96 | 30.16 | 4,107,651 | +0.05(+0.16%) |
Aug 11, 2014 | 29.88 | 30.22 | 29.78 | 30.11 | 4,635,273 | +0.36(+1.19%) |
Aug 08, 2014 | 29.75 | 29.78 | 29.31 | 29.76 | 6,011,901 | +0.39(+1.32%) |
Aug 07, 2014 | 30.02 | 30.10 | 29.15 | 29.37 | 6,175,785 | -0.60(-1.99%) |
Aug 06, 2014 | 29.47 | 30.02 | 29.43 | 29.97 | 6,774,739 | +0.31(+1.06%) |
Aug 05, 2014 | 30.03 | 30.15 | 29.61 | 29.65 | 7,575,655 | -0.40(-1.34%) |
Aug 04, 2014 | 30.02 | 30.24 | 29.87 | 30.06 | 7,591,025 | +0.15(+0.51%) |