Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.65 | 36.80 | 36.42 | 36.45 | 6,808,719 | -0.02(-0.07%) |
Jul 30, 2015 | 35.90 | 36.50 | 35.74 | 36.47 | 5,678,626 | +0.46(+1.28%) |
Jul 29, 2015 | 35.61 | 36.01 | 35.41 | 36.01 | 3,623,808 | +0.36(+1.01%) |
Jul 28, 2015 | 35.24 | 35.69 | 34.92 | 35.65 | 3,961,128 | +0.58(+1.66%) |
Jul 27, 2015 | 34.93 | 35.13 | 34.64 | 35.07 | 3,125,787 | -0.18(-0.51%) |
Jul 24, 2015 | 35.43 | 35.56 | 35.20 | 35.25 | 2,626,803 | -0.20(-0.56%) |
Jul 23, 2015 | 35.42 | 35.76 | 35.23 | 35.44 | 2,576,252 | +0.00(+0.00%) |
Jul 22, 2015 | 34.96 | 35.62 | 34.91 | 35.44 | 3,673,222 | +0.48(+1.39%) |
Jul 21, 2015 | 35.21 | 35.22 | 34.83 | 34.96 | 4,262,953 | -0.22(-0.63%) |
Jul 20, 2015 | 35.30 | 35.45 | 35.03 | 35.18 | 3,583,017 | -0.11(-0.30%) |
Jul 17, 2015 | 35.71 | 35.79 | 35.19 | 35.29 | 4,535,334 | -0.42(-1.17%) |
Jul 16, 2015 | 35.94 | 36.01 | 35.57 | 35.71 | 5,283,739 | +0.01(+0.02%) |
Jul 15, 2015 | 36.17 | 36.22 | 35.49 | 35.70 | 5,835,872 | -0.48(-1.34%) |
Jul 14, 2015 | 35.93 | 36.36 | 35.93 | 36.18 | 5,055,973 | +0.25(+0.71%) |
Jul 13, 2015 | 35.50 | 35.99 | 35.46 | 35.93 | 4,198,351 | +0.61(+1.72%) |
Jul 10, 2015 | 35.40 | 35.47 | 35.16 | 35.32 | 2,624,392 | +0.25(+0.73%) |
Jul 09, 2015 | 35.48 | 35.53 | 35.06 | 35.07 | 5,303,158 | +0.04(+0.12%) |
Jul 08, 2015 | 35.25 | 35.35 | 35.01 | 35.02 | 3,393,695 | -0.39(-1.11%) |
Jul 07, 2015 | 35.16 | 35.44 | 34.64 | 35.42 | 3,653,323 | +0.44(+1.24%) |
Jul 06, 2015 | 34.95 | 35.21 | 34.51 | 34.98 | 4,413,450 | -0.30(-0.84%) |
Jul 02, 2015 | 35.34 | 35.28 | 35.28 | 35.28 | 3,584,436 | -0.02(-0.07%) |
Jul 01, 2015 | 35.18 | 35.54 | 35.06 | 35.30 | 3,769,027 | +0.27(+0.77%) |
Jun 30, 2015 | 35.42 | 35.88 | 34.99 | 35.03 | 5,075,429 | -0.26(-0.74%) |
Jun 29, 2015 | 35.57 | 35.82 | 35.26 | 35.30 | 4,364,338 | -0.53(-1.49%) |
Jun 26, 2015 | 36.69 | 36.86 | 35.70 | 35.83 | 5,311,232 | -0.86(-2.35%) |
Jun 25, 2015 | 37.06 | 36.99 | 36.61 | 36.69 | 5,276,347 | -0.30(-0.80%) |
Jun 24, 2015 | 36.23 | 37.04 | 36.06 | 36.99 | 7,464,245 | +0.78(+2.16%) |
Jun 23, 2015 | 35.58 | 36.24 | 35.46 | 36.21 | 5,742,008 | +0.68(+1.92%) |
Jun 22, 2015 | 35.54 | 35.84 | 35.24 | 35.53 | 3,515,040 | +0.17(+0.49%) |
Jun 19, 2015 | 34.93 | 35.44 | 34.93 | 35.35 | 5,454,840 | +0.58(+1.68%) |
Jun 18, 2015 | 34.77 | 34.88 | 34.74 | 34.77 | 3,092,939 | +0.08(+0.24%) |
Jun 17, 2015 | 34.43 | 34.75 | 34.24 | 34.69 | 2,921,464 | +0.25(+0.72%) |
Jun 16, 2015 | 34.23 | 34.51 | 34.11 | 34.44 | 2,833,073 | +0.21(+0.62%) |
Jun 15, 2015 | 34.02 | 34.53 | 33.96 | 34.23 | 4,563,913 | +0.05(+0.14%) |
Jun 12, 2015 | 33.83 | 34.22 | 33.77 | 34.18 | 3,025,095 | +0.22(+0.65%) |
Jun 11, 2015 | 34.02 | 34.11 | 33.82 | 33.96 | 4,797,352 | -0.07(-0.19%) |
Jun 10, 2015 | 33.86 | 34.06 | 33.62 | 34.02 | 4,052,395 | +0.20(+0.58%) |
Jun 09, 2015 | 33.53 | 34.15 | 33.45 | 33.82 | 4,563,174 | +0.35(+1.06%) |
Jun 08, 2015 | 33.68 | 33.87 | 33.46 | 33.47 | 3,543,106 | -0.17(-0.51%) |
Jun 05, 2015 | 33.94 | 33.99 | 33.53 | 33.64 | 3,201,020 | -0.35(-1.02%) |
Jun 04, 2015 | 34.32 | 34.56 | 33.92 | 33.99 | 3,312,585 | -0.33(-0.96%) |
Jun 03, 2015 | 34.75 | 34.89 | 34.30 | 34.32 | 3,795,320 | -0.42(-1.21%) |
Jun 02, 2015 | 34.70 | 34.77 | 34.26 | 34.74 | 3,371,859 | +0.04(+0.12%) |
Jun 01, 2015 | 34.95 | 35.13 | 34.40 | 34.70 | 2,919,849 | -0.19(-0.54%) |
May 29, 2015 | 34.87 | 35.11 | 34.87 | 34.88 | 4,284,151 | +0.08(+0.24%) |
May 28, 2015 | 35.02 | 35.05 | 34.57 | 34.80 | 4,418,735 | -0.23(-0.66%) |
May 27, 2015 | 35.38 | 35.56 | 34.90 | 35.03 | 4,852,699 | -0.34(-0.95%) |
May 26, 2015 | 35.21 | 35.43 | 35.02 | 35.37 | 3,865,879 | +0.16(+0.44%) |
May 22, 2015 | 35.66 | 35.21 | 35.21 | 35.21 | 3,158,863 | -0.44(-1.24%) |
May 21, 2015 | 35.67 | 35.91 | 35.35 | 35.66 | 5,368,933 | +0.06(+0.16%) |
May 20, 2015 | 35.25 | 35.88 | 35.23 | 35.60 | 6,672,815 | +0.38(+1.07%) |
May 19, 2015 | 34.63 | 35.47 | 34.62 | 35.22 | 6,296,822 | +0.63(+1.83%) |
May 18, 2015 | 34.30 | 34.82 | 34.27 | 34.59 | 4,192,125 | +0.07(+0.19%) |
May 15, 2015 | 34.19 | 34.73 | 34.02 | 34.52 | 4,246,360 | +0.32(+0.93%) |
May 14, 2015 | 33.95 | 34.38 | 33.94 | 34.20 | 4,059,647 | +0.49(+1.46%) |
May 13, 2015 | 33.58 | 33.98 | 33.57 | 33.71 | 4,361,567 | +0.16(+0.49%) |
May 12, 2015 | 33.61 | 33.92 | 33.10 | 33.55 | 5,398,645 | -0.37(-1.09%) |
May 11, 2015 | 33.82 | 34.08 | 33.70 | 33.92 | 3,252,866 | +0.09(+0.27%) |
May 08, 2015 | 33.43 | 33.89 | 33.36 | 33.83 | 5,719,537 | +0.71(+2.15%) |
May 07, 2015 | 33.08 | 33.29 | 32.79 | 33.11 | 2,995,456 | +0.03(+0.10%) |
May 06, 2015 | 33.21 | 33.45 | 32.81 | 33.08 | 5,103,718 | -0.26(-0.79%) |
May 05, 2015 | 33.66 | 33.98 | 33.34 | 33.34 | 6,524,765 | -0.34(-1.02%) |
May 04, 2015 | 33.41 | 34.20 | 33.34 | 33.69 | 9,244,926 | +0.49(+1.48%) |
May 01, 2015 | 32.43 | 33.22 | 32.25 | 33.20 | 7,040,709 | +0.81(+2.51%) |
Apr 30, 2015 | 32.14 | 32.54 | 32.02 | 32.38 | 5,790,651 | +0.24(+0.74%) |
Apr 29, 2015 | 32.22 | 32.31 | 31.97 | 32.15 | 3,877,681 | -0.08(-0.25%) |
Apr 28, 2015 | 31.98 | 32.33 | 31.77 | 32.23 | 3,939,393 | +0.34(+1.05%) |
Apr 27, 2015 | 31.82 | 32.06 | 31.79 | 31.89 | 3,508,906 | +0.20(+0.65%) |
Apr 24, 2015 | 31.42 | 31.85 | 31.37 | 31.69 | 3,877,312 | +0.30(+0.94%) |
Apr 23, 2015 | 31.23 | 31.60 | 31.06 | 31.39 | 3,234,676 | +0.09(+0.29%) |
Apr 22, 2015 | 31.48 | 31.48 | 30.77 | 31.30 | 4,756,950 | +0.06(+0.18%) |
Apr 21, 2015 | 31.33 | 31.47 | 30.53 | 31.24 | 8,223,061 | -0.31(-0.99%) |
Apr 20, 2015 | 32.07 | 32.18 | 31.55 | 31.56 | 4,084,596 | -0.44(-1.38%) |
Apr 17, 2015 | 32.00 | 32.20 | 31.80 | 32.00 | 2,663,768 | -0.25(-0.76%) |
Apr 16, 2015 | 32.45 | 32.67 | 32.20 | 32.24 | 3,024,434 | -0.21(-0.66%) |
Apr 15, 2015 | 32.74 | 32.79 | 32.43 | 32.46 | 3,114,494 | -0.25(-0.78%) |
Apr 14, 2015 | 32.01 | 32.75 | 31.93 | 32.71 | 3,227,737 | +0.56(+1.73%) |
Apr 13, 2015 | 32.20 | 32.61 | 32.14 | 32.15 | 2,913,842 | -0.13(-0.41%) |
Apr 10, 2015 | 31.70 | 32.36 | 31.66 | 32.29 | 3,527,830 | +0.58(+1.84%) |
Apr 09, 2015 | 31.78 | 31.79 | 31.45 | 31.70 | 6,543,505 | +0.02(+0.05%) |
Apr 08, 2015 | 31.97 | 32.08 | 31.56 | 31.69 | 3,762,508 | -0.34(-1.05%) |
Apr 07, 2015 | 32.00 | 32.22 | 31.89 | 32.02 | 3,596,140 | +0.12(+0.39%) |
Apr 06, 2015 | 31.56 | 32.02 | 31.44 | 31.90 | 2,842,705 | +0.23(+0.72%) |
Apr 02, 2015 | 31.40 | 31.67 | 31.67 | 31.67 | 4,272,723 | +0.19(+0.60%) |
Apr 01, 2015 | 31.28 | 31.58 | 30.94 | 31.48 | 5,830,369 | +0.08(+0.26%) |
Mar 31, 2015 | 31.48 | 31.70 | 31.24 | 31.40 | 5,634,217 | -0.16(-0.52%) |
Mar 30, 2015 | 31.36 | 31.65 | 31.11 | 31.56 | 4,871,148 | +0.28(+0.89%) |
Mar 27, 2015 | 31.28 | 31.44 | 31.15 | 31.29 | 3,440,923 | +0.00(+0.00%) |
Mar 26, 2015 | 31.20 | 31.42 | 30.90 | 31.29 | 4,567,612 | -0.11(-0.37%) |
Mar 25, 2015 | 31.98 | 32.08 | 31.39 | 31.40 | 5,085,350 | -0.33(-1.03%) |
Mar 24, 2015 | 32.60 | 32.63 | 31.44 | 31.73 | 12,277,857 | -0.90(-2.76%) |
Mar 23, 2015 | 32.81 | 33.40 | 32.54 | 32.63 | 6,885,431 | -0.34(-1.04%) |
Mar 20, 2015 | 32.88 | 33.29 | 32.70 | 32.97 | 5,809,857 | +0.32(+0.98%) |
Mar 19, 2015 | 32.39 | 32.93 | 32.36 | 32.65 | 4,761,211 | +0.19(+0.58%) |
Mar 18, 2015 | 31.72 | 32.58 | 31.42 | 32.47 | 6,451,468 | +0.73(+2.30%) |
Mar 17, 2015 | 31.24 | 31.82 | 31.23 | 31.74 | 5,097,623 | +0.51(+1.63%) |
Mar 16, 2015 | 30.81 | 31.30 | 30.72 | 31.23 | 6,318,948 | +0.55(+1.79%) |
Mar 13, 2015 | 30.68 | 30.75 | 30.42 | 30.68 | 4,976,756 | -0.11(-0.37%) |
Mar 12, 2015 | 30.99 | 31.36 | 30.64 | 30.79 | 7,988,781 | +0.01(+0.03%) |
Mar 11, 2015 | 32.61 | 32.61 | 30.62 | 30.79 | 19,714,886 | -1.83(-5.61%) |
Mar 10, 2015 | 32.81 | 32.86 | 32.43 | 32.61 | 5,090,409 | -0.54(-1.63%) |
Mar 09, 2015 | 33.50 | 33.51 | 33.08 | 33.15 | 3,317,982 | -0.18(-0.54%) |
Mar 06, 2015 | 33.06 | 33.68 | 33.02 | 33.34 | 5,210,754 | +0.08(+0.25%) |
Mar 05, 2015 | 33.82 | 33.98 | 33.12 | 33.25 | 4,824,669 | -0.69(-2.03%) |
Mar 04, 2015 | 34.72 | 34.75 | 33.80 | 33.94 | 5,472,869 | -0.81(-2.34%) |
Mar 03, 2015 | 34.56 | 34.77 | 34.22 | 34.75 | 4,153,458 | +0.18(+0.52%) |
Mar 02, 2015 | 33.87 | 34.64 | 33.75 | 34.57 | 4,368,054 | +0.71(+2.08%) |
Feb 27, 2015 | 33.61 | 34.23 | 33.52 | 33.87 | 3,572,127 | +0.36(+1.08%) |
Feb 26, 2015 | 33.88 | 34.02 | 33.36 | 33.51 | 3,040,283 | -0.35(-1.04%) |
Feb 25, 2015 | 33.93 | 33.97 | 33.67 | 33.86 | 2,416,736 | -0.08(-0.24%) |
Feb 24, 2015 | 33.89 | 33.97 | 33.53 | 33.94 | 3,195,565 | +0.02(+0.07%) |
Feb 23, 2015 | 34.09 | 34.20 | 33.79 | 33.92 | 3,252,975 | -0.16(-0.48%) |
Feb 20, 2015 | 33.73 | 34.11 | 33.37 | 34.08 | 4,944,540 | +0.27(+0.80%) |
Feb 19, 2015 | 33.75 | 33.97 | 33.45 | 33.81 | 4,379,402 | +0.18(+0.53%) |
Feb 18, 2015 | 33.38 | 33.63 | 33.00 | 33.63 | 3,369,456 | +0.40(+1.21%) |
Feb 17, 2015 | 33.26 | 33.53 | 32.91 | 33.23 | 3,224,252 | -0.06(-0.17%) |
Feb 13, 2015 | 33.32 | 33.29 | 33.29 | 33.29 | 4,303,340 | -0.07(-0.22%) |
Feb 12, 2015 | 32.88 | 33.39 | 32.76 | 33.36 | 4,170,123 | +0.46(+1.39%) |
Feb 11, 2015 | 33.30 | 33.43 | 32.76 | 32.90 | 3,581,846 | -0.39(-1.18%) |
Feb 10, 2015 | 32.72 | 33.36 | 32.59 | 33.30 | 4,283,888 | +0.77(+2.36%) |
Feb 09, 2015 | 32.34 | 32.64 | 32.25 | 32.53 | 3,565,606 | +0.01(+0.02%) |
Feb 06, 2015 | 32.80 | 32.94 | 32.39 | 32.52 | 3,767,994 | -0.21(-0.65%) |
Feb 05, 2015 | 32.15 | 32.75 | 32.15 | 32.73 | 4,047,700 | +0.63(+1.96%) |
Feb 04, 2015 | 31.79 | 32.40 | 31.78 | 32.10 | 5,783,366 | +0.31(+0.98%) |
Feb 03, 2015 | 32.49 | 32.56 | 31.71 | 31.79 | 8,665,711 | -0.57(-1.77%) |
Feb 02, 2015 | 31.93 | 32.39 | 31.50 | 32.36 | 7,159,332 | +0.43(+1.36%) |
Jan 30, 2015 | 33.93 | 34.35 | 31.81 | 31.93 | 12,511,561 | -0.96(-2.91%) |
Jan 29, 2015 | 32.85 | 32.94 | 32.30 | 32.89 | 7,174,523 | +0.02(+0.07%) |
Jan 28, 2015 | 33.70 | 33.70 | 32.82 | 32.86 | 5,206,093 | -0.72(-2.14%) |
Jan 27, 2015 | 33.59 | 33.70 | 33.13 | 33.58 | 4,629,287 | -0.20(-0.61%) |
Jan 26, 2015 | 33.75 | 33.98 | 33.37 | 33.79 | 4,419,492 | +0.03(+0.10%) |
Jan 23, 2015 | 33.53 | 33.96 | 33.45 | 33.75 | 4,416,633 | +0.14(+0.41%) |
Jan 22, 2015 | 33.50 | 33.70 | 33.11 | 33.61 | 5,317,207 | +0.32(+0.96%) |
Jan 21, 2015 | 32.79 | 33.35 | 32.69 | 33.30 | 4,630,798 | +0.33(+0.99%) |
Jan 20, 2015 | 33.18 | 33.33 | 32.74 | 32.97 | 5,816,699 | -0.04(-0.12%) |
Jan 16, 2015 | 32.80 | 33.04 | 32.29 | 33.01 | 4,657,777 | +0.22(+0.67%) |
Jan 15, 2015 | 32.59 | 33.07 | 32.34 | 32.79 | 8,312,753 | +0.20(+0.60%) |
Jan 14, 2015 | 31.50 | 32.65 | 31.47 | 32.59 | 8,521,644 | +0.82(+2.57%) |
Jan 13, 2015 | 31.99 | 32.09 | 31.40 | 31.77 | 7,903,525 | -0.20(-0.64%) |
Jan 12, 2015 | 33.00 | 33.03 | 31.90 | 31.98 | 4,977,198 | -1.02(-3.10%) |
Jan 09, 2015 | 33.70 | 33.75 | 32.80 | 33.00 | 4,196,178 | -0.70(-2.06%) |
Jan 08, 2015 | 32.73 | 33.70 | 32.67 | 33.70 | 6,887,148 | +1.19(+3.67%) |
Jan 07, 2015 | 32.39 | 32.98 | 32.28 | 32.50 | 4,401,745 | +0.39(+1.22%) |
Jan 06, 2015 | 31.86 | 32.47 | 31.81 | 32.11 | 5,581,136 | +0.19(+0.59%) |
Jan 05, 2015 | 32.51 | 32.89 | 31.89 | 31.92 | 4,658,218 | -0.75(-2.30%) |
Jan 02, 2015 | 32.79 | 33.14 | 32.39 | 32.67 | 3,943,558 | -0.11(-0.35%) |
Dec 31, 2014 | 33.09 | 32.79 | 32.79 | 32.79 | 2,924,770 | -0.28(-0.84%) |
Dec 30, 2014 | 32.92 | 33.39 | 32.51 | 33.07 | 3,196,220 | +0.16(+0.50%) |
Dec 29, 2014 | 32.80 | 32.98 | 32.20 | 32.90 | 4,522,616 | +0.04(+0.12%) |
Dec 26, 2014 | 33.03 | 33.16 | 32.83 | 32.86 | 1,909,007 | -0.12(-0.37%) |
Dec 24, 2014 | 33.75 | 32.98 | 32.98 | 32.98 | 1,845,267 | -0.74(-2.18%) |
Dec 23, 2014 | 33.68 | 34.15 | 33.61 | 33.72 | 5,086,959 | +0.20(+0.59%) |
Dec 22, 2014 | 32.98 | 33.53 | 32.86 | 33.52 | 4,976,365 | +0.63(+1.91%) |
Dec 19, 2014 | 32.45 | 33.12 | 32.28 | 32.90 | 7,883,070 | +0.41(+1.26%) |
Dec 18, 2014 | 32.63 | 32.67 | 31.28 | 32.49 | 11,287,051 | +0.21(+0.66%) |
Dec 17, 2014 | 32.45 | 32.63 | 31.95 | 32.27 | 7,332,985 | -0.11(-0.33%) |
Dec 16, 2014 | 33.52 | 33.66 | 32.36 | 32.38 | 7,676,930 | -1.33(-3.95%) |
Dec 15, 2014 | 33.52 | 33.96 | 33.20 | 33.71 | 7,325,771 | +0.34(+1.03%) |
Dec 12, 2014 | 33.79 | 34.24 | 33.36 | 33.37 | 6,795,439 | -0.76(-2.23%) |
Dec 11, 2014 | 33.43 | 34.59 | 33.35 | 34.13 | 6,939,038 | +0.92(+2.76%) |
Dec 10, 2014 | 33.71 | 33.79 | 33.03 | 33.21 | 8,279,773 | -0.48(-1.43%) |
Dec 09, 2014 | 33.57 | 34.02 | 33.44 | 33.70 | 7,106,624 | -0.09(-0.27%) |
Dec 08, 2014 | 33.90 | 34.26 | 33.54 | 33.79 | 4,985,420 | -0.28(-0.82%) |
Dec 05, 2014 | 33.59 | 34.60 | 33.52 | 34.06 | 9,464,713 | +0.78(+2.33%) |
Dec 04, 2014 | 33.98 | 34.14 | 33.17 | 33.29 | 6,285,402 | -0.65(-1.93%) |
Dec 03, 2014 | 33.75 | 33.99 | 32.97 | 33.94 | 7,712,772 | +0.25(+0.73%) |
Dec 02, 2014 | 33.41 | 33.83 | 32.98 | 33.70 | 9,336,003 | -0.09(-0.27%) |
Dec 01, 2014 | 34.47 | 34.78 | 33.60 | 33.79 | 5,533,306 | -0.84(-2.43%) |
Nov 28, 2014 | 34.51 | 34.81 | 34.43 | 34.63 | 2,011,144 | +0.22(+0.64%) |
Nov 26, 2014 | 34.01 | 34.41 | 34.41 | 34.41 | 3,438,662 | +0.62(+1.84%) |
Nov 25, 2014 | 33.66 | 34.06 | 33.63 | 33.79 | 7,199,697 | +0.13(+0.39%) |
Nov 24, 2014 | 34.47 | 34.47 | 33.58 | 33.66 | 9,151,874 | -0.82(-2.39%) |
Nov 21, 2014 | 35.15 | 35.19 | 34.24 | 34.48 | 6,640,348 | -0.24(-0.70%) |
Nov 20, 2014 | 35.08 | 35.39 | 34.71 | 34.72 | 7,063,603 | -0.51(-1.44%) |
Nov 19, 2014 | 34.84 | 35.28 | 34.67 | 35.23 | 6,497,756 | +0.43(+1.24%) |
Nov 18, 2014 | 35.08 | 35.37 | 34.41 | 34.80 | 9,008,543 | -0.31(-0.88%) |
Nov 17, 2014 | 34.55 | 35.15 | 33.87 | 35.11 | 11,067,933 | +1.93(+5.83%) |
Nov 14, 2014 | 33.60 | 33.65 | 32.90 | 33.17 | 4,892,419 | -0.42(-1.26%) |
Nov 13, 2014 | 32.89 | 33.75 | 32.85 | 33.60 | 5,598,051 | +1.07(+3.29%) |
Nov 12, 2014 | 33.08 | 33.11 | 32.32 | 32.53 | 5,176,523 | -0.64(-1.92%) |
Nov 11, 2014 | 33.31 | 33.65 | 33.04 | 33.17 | 3,768,921 | -0.07(-0.22%) |
Nov 10, 2014 | 33.67 | 33.85 | 33.06 | 33.24 | 4,023,086 | -0.30(-0.90%) |
Nov 07, 2014 | 33.86 | 33.92 | 33.05 | 33.54 | 4,230,990 | -0.34(-1.01%) |
Nov 06, 2014 | 33.86 | 34.09 | 33.62 | 33.88 | 3,079,072 | +0.06(+0.17%) |
Nov 05, 2014 | 33.88 | 34.27 | 33.66 | 33.83 | 3,344,603 | +0.35(+1.05%) |
Nov 04, 2014 | 33.31 | 33.73 | 33.25 | 33.48 | 3,639,321 | +0.16(+0.49%) |
Nov 03, 2014 | 32.92 | 33.43 | 32.92 | 33.31 | 3,777,388 | +0.39(+1.19%) |
Oct 31, 2014 | 32.60 | 32.94 | 32.48 | 32.92 | 3,306,907 | +0.60(+1.84%) |
Oct 30, 2014 | 31.98 | 32.60 | 31.74 | 32.33 | 3,853,202 | +0.54(+1.69%) |
Oct 29, 2014 | 32.02 | 32.20 | 31.47 | 31.79 | 2,691,891 | -0.33(-1.02%) |
Oct 28, 2014 | 31.86 | 32.29 | 31.72 | 32.11 | 3,009,358 | +0.46(+1.44%) |
Oct 27, 2014 | 31.58 | 31.61 | 31.61 | 31.66 | 2,904,062 | +0.05(+0.16%) |
Oct 24, 2014 | 31.31 | 31.66 | 31.19 | 31.61 | 2,607,484 | +0.34(+1.10%) |
Oct 23, 2014 | 31.70 | 31.80 | 31.19 | 31.27 | 3,810,988 | -0.19(-0.60%) |
Oct 22, 2014 | 31.75 | 31.93 | 31.36 | 31.45 | 4,204,544 | -0.38(-1.18%) |
Oct 21, 2014 | 31.50 | 31.97 | 31.50 | 31.83 | 4,221,888 | +0.54(+1.72%) |
Oct 20, 2014 | 30.65 | 31.33 | 30.65 | 31.29 | 3,298,014 | +0.64(+2.10%) |
Oct 17, 2014 | 30.74 | 31.20 | 30.47 | 30.65 | 6,906,731 | +0.36(+1.19%) |
Oct 16, 2014 | 31.01 | 31.38 | 30.20 | 30.29 | 8,927,243 | -1.41(-4.45%) |
Oct 15, 2014 | 31.92 | 32.16 | 30.80 | 31.70 | 7,079,731 | -0.55(-1.70%) |
Oct 14, 2014 | 32.25 | 32.51 | 31.80 | 32.24 | 5,914,315 | +0.15(+0.46%) |
Oct 13, 2014 | 32.92 | 33.12 | 32.02 | 32.10 | 6,822,586 | -0.88(-2.67%) |
Oct 10, 2014 | 33.34 | 33.70 | 32.94 | 32.98 | 3,596,552 | -0.44(-1.32%) |
Oct 09, 2014 | 33.87 | 34.26 | 33.31 | 33.42 | 4,684,698 | -0.46(-1.35%) |
Oct 08, 2014 | 33.52 | 33.90 | 33.25 | 33.88 | 5,594,515 | +0.38(+1.15%) |
Oct 07, 2014 | 33.80 | 33.93 | 33.48 | 33.49 | 4,847,082 | -0.38(-1.13%) |
Oct 06, 2014 | 34.19 | 34.27 | 33.51 | 33.88 | 5,358,606 | -0.15(-0.43%) |
Oct 03, 2014 | 33.56 | 34.14 | 33.51 | 34.02 | 9,185,535 | +0.71(+2.13%) |
Oct 02, 2014 | 32.59 | 33.59 | 32.59 | 33.31 | 9,504,836 | +0.69(+2.10%) |
Oct 01, 2014 | 32.49 | 32.71 | 32.14 | 32.63 | 8,619,312 | +0.51(+1.57%) |
Sep 30, 2014 | 31.76 | 32.53 | 31.68 | 32.12 | 7,901,963 | +0.42(+1.34%) |
Sep 29, 2014 | 30.62 | 31.80 | 30.52 | 31.70 | 4,829,669 | +0.91(+2.94%) |
Sep 26, 2014 | 30.98 | 31.16 | 30.66 | 30.79 | 2,779,503 | -0.03(-0.11%) |
Sep 25, 2014 | 31.00 | 31.09 | 30.62 | 30.82 | 3,756,944 | -0.38(-1.20%) |
Sep 24, 2014 | 30.42 | 31.33 | 30.32 | 31.20 | 5,117,620 | +0.82(+2.71%) |
Sep 23, 2014 | 30.76 | 31.10 | 30.30 | 30.38 | 5,767,038 | -0.52(-1.69%) |
Sep 22, 2014 | 31.36 | 31.36 | 30.78 | 30.90 | 3,588,067 | -0.52(-1.66%) |
Sep 19, 2014 | 31.79 | 31.83 | 31.41 | 31.42 | 4,713,249 | -0.22(-0.70%) |
Sep 18, 2014 | 31.53 | 31.71 | 31.27 | 31.64 | 3,618,830 | +0.29(+0.91%) |
Sep 17, 2014 | 31.89 | 31.89 | 31.15 | 31.36 | 5,095,566 | -0.53(-1.66%) |
Sep 16, 2014 | 31.27 | 31.94 | 31.15 | 31.89 | 3,285,172 | +0.64(+2.04%) |
Sep 15, 2014 | 31.20 | 31.34 | 31.01 | 31.25 | 4,477,458 | +0.03(+0.10%) |
Sep 12, 2014 | 31.72 | 31.73 | 31.10 | 31.22 | 5,076,721 | -0.45(-1.42%) |
Sep 11, 2014 | 31.50 | 31.76 | 31.36 | 31.67 | 3,670,743 | -0.01(-0.03%) |
Sep 10, 2014 | 31.39 | 31.74 | 31.26 | 31.67 | 4,785,760 | +0.48(+1.54%) |
Sep 09, 2014 | 31.18 | 31.22 | 31.03 | 31.19 | 3,558,951 | -0.07(-0.23%) |
Sep 08, 2014 | 30.91 | 31.47 | 30.84 | 31.27 | 4,256,822 | +0.35(+1.13%) |
Sep 05, 2014 | 30.51 | 30.93 | 30.37 | 30.91 | 2,863,589 | +0.41(+1.34%) |
Sep 04, 2014 | 30.82 | 31.08 | 30.43 | 30.51 | 4,081,453 | -0.33(-1.06%) |
Sep 03, 2014 | 31.31 | 31.32 | 30.78 | 30.83 | 4,677,655 | -0.47(-1.51%) |
Sep 02, 2014 | 31.12 | 31.31 | 31.00 | 31.31 | 3,828,909 | +0.25(+0.81%) |
Aug 29, 2014 | 31.03 | 31.05 | 31.05 | 31.05 | 3,826,075 | +0.02(+0.05%) |
Aug 28, 2014 | 30.76 | 31.17 | 30.58 | 31.04 | 6,221,331 | +0.27(+0.88%) |
Aug 27, 2014 | 30.39 | 30.92 | 30.09 | 30.77 | 6,100,396 | +0.46(+1.52%) |
Aug 26, 2014 | 30.58 | 30.58 | 29.96 | 30.31 | 4,463,204 | -0.20(-0.64%) |
Aug 25, 2014 | 30.39 | 30.49 | 30.25 | 30.50 | 2,634,012 | +0.36(+1.19%) |
Aug 22, 2014 | 30.61 | 30.64 | 30.00 | 30.14 | 3,273,779 | -0.35(-1.15%) |
Aug 21, 2014 | 30.79 | 30.79 | 30.46 | 30.49 | 3,237,944 | +0.02(+0.08%) |
Aug 20, 2014 | 30.72 | 30.72 | 30.34 | 30.47 | 3,330,142 | -0.11(-0.37%) |
Aug 19, 2014 | 30.48 | 30.84 | 30.46 | 30.58 | 4,769,175 | +0.20(+0.64%) |
Aug 18, 2014 | 30.67 | 30.67 | 30.31 | 30.39 | 2,890,312 | -0.06(-0.19%) |
Aug 15, 2014 | 30.64 | 30.78 | 30.30 | 30.45 | 3,475,841 | -0.16(-0.53%) |
Aug 14, 2014 | 30.74 | 30.78 | 30.50 | 30.61 | 2,999,764 | -0.06(-0.19%) |
Aug 13, 2014 | 30.49 | 30.70 | 30.47 | 30.66 | 4,271,357 | +0.24(+0.78%) |
Aug 12, 2014 | 30.37 | 30.47 | 30.23 | 30.43 | 4,071,554 | +0.05(+0.16%) |
Aug 11, 2014 | 30.14 | 30.49 | 30.05 | 30.38 | 4,594,540 | +0.36(+1.19%) |
Aug 08, 2014 | 30.01 | 30.05 | 29.57 | 30.02 | 5,959,070 | +0.39(+1.32%) |
Aug 07, 2014 | 30.28 | 30.36 | 29.41 | 29.63 | 6,121,514 | -0.60(-1.99%) |
Aug 06, 2014 | 29.73 | 30.29 | 29.69 | 30.23 | 6,715,205 | +0.32(+1.06%) |
Aug 05, 2014 | 30.30 | 30.41 | 29.88 | 29.92 | 7,509,083 | -0.41(-1.34%) |
Aug 04, 2014 | 30.29 | 30.51 | 30.14 | 30.32 | 7,524,318 | +0.15(+0.51%) |