Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.14 | 34.27 | 34.06 | 34.13 | 856,527 | +0.10(+0.29%) |
Jul 30, 2015 | 33.90 | 34.07 | 33.70 | 34.03 | 942,663 | +0.17(+0.49%) |
Jul 29, 2015 | 33.77 | 33.94 | 33.74 | 33.87 | 1,480,340 | +0.16(+0.47%) |
Jul 28, 2015 | 33.49 | 33.71 | 33.37 | 33.71 | 1,004,125 | +0.32(+0.95%) |
Jul 27, 2015 | 33.72 | 33.72 | 33.35 | 33.39 | 1,005,646 | -0.28(-0.83%) |
Jul 24, 2015 | 34.03 | 34.05 | 33.65 | 33.67 | 852,472 | -0.19(-0.56%) |
Jul 23, 2015 | 34.16 | 34.16 | 33.76 | 33.86 | 1,146,347 | +0.14(+0.40%) |
Jul 22, 2015 | 33.58 | 33.75 | 33.56 | 33.72 | 913,872 | +0.15(+0.45%) |
Jul 21, 2015 | 33.82 | 33.86 | 33.53 | 33.57 | 1,073,458 | -0.38(-1.11%) |
Jul 20, 2015 | 33.95 | 34.02 | 33.79 | 33.95 | 1,287,781 | +0.09(+0.27%) |
Jul 17, 2015 | 33.90 | 34.02 | 33.79 | 33.86 | 1,300,569 | -0.36(-1.06%) |
Jul 16, 2015 | 34.29 | 34.36 | 34.10 | 34.22 | 1,316,276 | +0.31(+0.91%) |
Jul 15, 2015 | 33.95 | 34.02 | 33.83 | 33.91 | 1,179,150 | -0.11(-0.31%) |
Jul 14, 2015 | 34.11 | 34.13 | 33.90 | 34.02 | 1,066,418 | +0.44(+1.30%) |
Jul 13, 2015 | 33.65 | 33.73 | 33.48 | 33.58 | 981,316 | -0.04(-0.11%) |
Jul 10, 2015 | 33.65 | 33.76 | 33.49 | 33.62 | 1,676,272 | +1.23(+3.81%) |
Jul 09, 2015 | 32.62 | 32.67 | 32.37 | 32.38 | 1,021,366 | +0.35(+1.08%) |
Jul 08, 2015 | 32.05 | 32.17 | 31.91 | 32.04 | 1,103,079 | -0.12(-0.37%) |
Jul 07, 2015 | 31.72 | 32.25 | 31.51 | 32.16 | 1,695,707 | +0.20(+0.64%) |
Jul 06, 2015 | 31.81 | 32.17 | 31.77 | 31.95 | 1,511,676 | -0.38(-1.19%) |
Jul 02, 2015 | 32.49 | 32.34 | 32.34 | 32.34 | 1,061,887 | -0.30(-0.92%) |
Jul 01, 2015 | 32.77 | 32.83 | 32.50 | 32.64 | 1,019,249 | +0.29(+0.91%) |
Jun 30, 2015 | 32.70 | 32.70 | 32.16 | 32.34 | 1,467,428 | -0.12(-0.37%) |
Jun 29, 2015 | 32.86 | 33.03 | 32.45 | 32.47 | 1,339,704 | -1.03(-3.08%) |
Jun 26, 2015 | 33.68 | 33.79 | 33.45 | 33.50 | 1,179,321 | -0.02(-0.05%) |
Jun 25, 2015 | 33.62 | 33.69 | 33.43 | 33.51 | 928,514 | -0.20(-0.60%) |
Jun 24, 2015 | 33.81 | 33.91 | 33.62 | 33.72 | 1,541,364 | -0.03(-0.09%) |
Jun 23, 2015 | 34.07 | 34.07 | 33.68 | 33.75 | 1,360,279 | -0.06(-0.18%) |
Jun 22, 2015 | 33.75 | 33.98 | 33.67 | 33.81 | 1,405,525 | +0.72(+2.16%) |
Jun 19, 2015 | 33.15 | 33.27 | 33.08 | 33.09 | 808,630 | -0.07(-0.20%) |
Jun 18, 2015 | 32.98 | 33.35 | 32.90 | 33.16 | 1,611,620 | +0.26(+0.80%) |
Jun 17, 2015 | 32.67 | 32.94 | 32.54 | 32.89 | 1,094,482 | +0.05(+0.16%) |
Jun 16, 2015 | 32.63 | 32.91 | 32.56 | 32.84 | 734,710 | +0.20(+0.60%) |
Jun 15, 2015 | 32.44 | 32.68 | 32.39 | 32.65 | 708,157 | -0.06(-0.18%) |
Jun 12, 2015 | 32.59 | 32.80 | 32.44 | 32.71 | 910,230 | -0.52(-1.56%) |
Jun 11, 2015 | 33.26 | 33.46 | 33.11 | 33.23 | 831,571 | +0.26(+0.80%) |
Jun 10, 2015 | 32.65 | 33.14 | 32.60 | 32.96 | 956,059 | +0.69(+2.15%) |
Jun 09, 2015 | 32.22 | 32.34 | 32.01 | 32.27 | 908,567 | -0.03(-0.09%) |
Jun 08, 2015 | 32.29 | 32.42 | 32.14 | 32.30 | 1,050,430 | -0.05(-0.14%) |
Jun 05, 2015 | 32.50 | 32.53 | 32.22 | 32.34 | 1,224,246 | -0.68(-2.05%) |
Jun 04, 2015 | 33.05 | 33.44 | 32.95 | 33.02 | 1,060,977 | -0.23(-0.68%) |
Jun 03, 2015 | 33.43 | 33.46 | 33.19 | 33.25 | 1,215,978 | +0.40(+1.21%) |
Jun 02, 2015 | 32.83 | 32.96 | 32.63 | 32.85 | 1,349,119 | -0.10(-0.30%) |
Jun 01, 2015 | 33.17 | 33.20 | 32.76 | 32.95 | 1,023,721 | -0.29(-0.88%) |
May 29, 2015 | 33.44 | 33.48 | 33.07 | 33.24 | 821,997 | -0.29(-0.85%) |
May 28, 2015 | 33.59 | 33.60 | 33.35 | 33.53 | 620,286 | +0.01(+0.02%) |
May 27, 2015 | 33.14 | 33.56 | 33.09 | 33.52 | 1,064,450 | +0.47(+1.44%) |
May 26, 2015 | 33.43 | 33.47 | 32.97 | 33.05 | 884,317 | -0.50(-1.48%) |
May 22, 2015 | 33.81 | 33.54 | 33.54 | 33.54 | 608,576 | -0.26(-0.78%) |
May 21, 2015 | 33.79 | 33.88 | 33.71 | 33.81 | 598,256 | +0.03(+0.09%) |
May 20, 2015 | 33.62 | 33.88 | 33.62 | 33.78 | 724,695 | +0.02(+0.07%) |
May 19, 2015 | 33.60 | 33.85 | 33.53 | 33.75 | 885,685 | +0.13(+0.38%) |
May 18, 2015 | 33.52 | 33.68 | 33.46 | 33.62 | 694,288 | -0.18(-0.53%) |
May 15, 2015 | 33.78 | 33.86 | 33.61 | 33.81 | 800,436 | -0.07(-0.20%) |
May 14, 2015 | 33.80 | 33.90 | 33.72 | 33.87 | 1,096,009 | +0.52(+1.56%) |
May 13, 2015 | 33.44 | 33.56 | 33.20 | 33.35 | 2,168,523 | +0.08(+0.23%) |
May 12, 2015 | 33.20 | 33.36 | 33.11 | 33.28 | 1,195,095 | -0.11(-0.34%) |
May 11, 2015 | 33.25 | 33.54 | 33.18 | 33.39 | 1,372,578 | -0.20(-0.58%) |
May 08, 2015 | 33.26 | 33.71 | 33.23 | 33.59 | 1,649,885 | +1.02(+3.14%) |
May 07, 2015 | 32.36 | 32.59 | 32.28 | 32.56 | 1,174,597 | +0.11(+0.35%) |
May 06, 2015 | 32.68 | 32.69 | 32.34 | 32.45 | 1,234,571 | +0.08(+0.23%) |
May 05, 2015 | 32.89 | 32.96 | 32.36 | 32.37 | 1,685,862 | -0.62(-1.89%) |
May 04, 2015 | 32.95 | 33.08 | 32.89 | 33.00 | 829,386 | +0.00(+0.00%) |
May 01, 2015 | 32.76 | 33.00 | 32.68 | 33.00 | 1,189,778 | +0.01(+0.02%) |
Apr 30, 2015 | 32.99 | 33.20 | 32.93 | 32.99 | 1,048,614 | -0.12(-0.36%) |
Apr 29, 2015 | 33.44 | 33.51 | 33.01 | 33.11 | 1,384,980 | -0.60(-1.79%) |
Apr 28, 2015 | 33.62 | 33.79 | 33.49 | 33.72 | 1,015,962 | -0.23(-0.67%) |
Apr 27, 2015 | 34.11 | 34.11 | 33.87 | 33.94 | 1,043,471 | +0.08(+0.24%) |
Apr 24, 2015 | 33.81 | 34.02 | 33.72 | 33.86 | 911,149 | +0.07(+0.20%) |
Apr 23, 2015 | 33.40 | 33.87 | 33.38 | 33.79 | 1,240,792 | +0.29(+0.88%) |
Apr 22, 2015 | 33.59 | 33.68 | 33.39 | 33.50 | 1,676,770 | -0.13(-0.38%) |
Apr 21, 2015 | 33.70 | 33.75 | 33.56 | 33.63 | 1,140,333 | +0.26(+0.78%) |
Apr 20, 2015 | 33.56 | 33.60 | 33.32 | 33.36 | 1,807,072 | -0.06(-0.18%) |
Apr 17, 2015 | 33.55 | 33.56 | 33.27 | 33.42 | 2,666,173 | -0.26(-0.78%) |
Apr 16, 2015 | 33.75 | 33.76 | 33.42 | 33.69 | 2,738,109 | +1.24(+3.83%) |
Apr 15, 2015 | 32.48 | 32.60 | 32.27 | 32.44 | 1,481,746 | +0.34(+1.07%) |
Apr 14, 2015 | 32.00 | 32.17 | 31.90 | 32.10 | 1,054,432 | +0.30(+0.94%) |
Apr 13, 2015 | 31.88 | 31.97 | 31.78 | 31.80 | 705,578 | -0.25(-0.77%) |
Apr 10, 2015 | 31.91 | 32.15 | 31.90 | 32.05 | 813,043 | -0.08(-0.26%) |
Apr 09, 2015 | 32.28 | 32.29 | 32.08 | 32.13 | 1,138,644 | +0.03(+0.09%) |
Apr 08, 2015 | 32.39 | 32.42 | 31.99 | 32.10 | 896,990 | -0.07(-0.21%) |
Apr 07, 2015 | 32.30 | 32.48 | 32.15 | 32.17 | 1,179,903 | +0.19(+0.58%) |
Apr 06, 2015 | 31.79 | 32.18 | 31.79 | 31.98 | 850,265 | +0.22(+0.68%) |
Apr 02, 2015 | 31.52 | 31.76 | 31.76 | 31.76 | 1,599,458 | +0.49(+1.58%) |
Apr 01, 2015 | 31.20 | 31.31 | 30.99 | 31.27 | 2,126,052 | +0.09(+0.29%) |
Mar 31, 2015 | 31.08 | 31.44 | 31.08 | 31.18 | 1,930,238 | -0.82(-2.57%) |
Mar 30, 2015 | 31.80 | 32.10 | 31.79 | 32.00 | 1,021,173 | +0.22(+0.71%) |
Mar 27, 2015 | 31.49 | 31.82 | 31.48 | 31.78 | 848,447 | +0.10(+0.33%) |
Mar 26, 2015 | 31.71 | 31.76 | 31.45 | 31.67 | 1,227,106 | -0.26(-0.82%) |
Mar 25, 2015 | 32.38 | 32.40 | 31.94 | 31.94 | 1,140,439 | -0.26(-0.81%) |
Mar 24, 2015 | 32.46 | 32.53 | 32.18 | 32.20 | 1,277,426 | -0.16(-0.51%) |
Mar 23, 2015 | 32.32 | 32.52 | 32.26 | 32.36 | 1,077,162 | +0.04(+0.12%) |
Mar 20, 2015 | 32.23 | 32.45 | 32.13 | 32.32 | 1,894,094 | +0.53(+1.67%) |
Mar 19, 2015 | 32.00 | 32.07 | 31.76 | 31.79 | 1,806,317 | -0.80(-2.45%) |
Mar 18, 2015 | 31.93 | 32.72 | 31.85 | 32.59 | 2,027,238 | +0.81(+2.54%) |
Mar 17, 2015 | 31.72 | 31.85 | 31.55 | 31.79 | 955,820 | -0.13(-0.40%) |
Mar 16, 2015 | 31.78 | 32.03 | 31.76 | 31.91 | 1,052,980 | +0.47(+1.50%) |
Mar 13, 2015 | 31.18 | 31.46 | 31.17 | 31.44 | 1,579,886 | -0.03(-0.10%) |
Mar 12, 2015 | 31.55 | 31.66 | 31.33 | 31.47 | 1,479,401 | +0.01(+0.05%) |
Mar 11, 2015 | 31.58 | 31.61 | 31.39 | 31.46 | 1,586,609 | -0.04(-0.12%) |
Mar 10, 2015 | 31.78 | 31.82 | 31.49 | 31.49 | 1,536,439 | -0.45(-1.40%) |
Mar 09, 2015 | 32.05 | 32.08 | 31.82 | 31.94 | 1,242,755 | -0.22(-0.67%) |
Mar 06, 2015 | 32.68 | 32.71 | 32.12 | 32.16 | 1,186,122 | -0.94(-2.85%) |
Mar 05, 2015 | 33.09 | 33.17 | 33.02 | 33.10 | 1,313,918 | +0.42(+1.28%) |
Mar 04, 2015 | 32.77 | 32.86 | 32.58 | 32.68 | 2,637,110 | -0.25(-0.75%) |
Mar 03, 2015 | 33.16 | 33.18 | 32.89 | 32.93 | 2,006,876 | -0.11(-0.34%) |
Mar 02, 2015 | 33.09 | 33.15 | 32.93 | 33.04 | 1,722,938 | +0.07(+0.20%) |
Feb 27, 2015 | 32.90 | 33.17 | 32.88 | 32.98 | 2,317,829 | +0.04(+0.14%) |
Feb 26, 2015 | 32.68 | 33.02 | 32.68 | 32.93 | 2,569,952 | +0.05(+0.16%) |
Feb 25, 2015 | 33.00 | 32.91 | 32.64 | 32.88 | 1,881,910 | -0.12(-0.36%) |
Feb 24, 2015 | 32.95 | 33.09 | 32.74 | 33.00 | 1,994,182 | +0.22(+0.66%) |
Feb 23, 2015 | 32.58 | 32.83 | 32.50 | 32.78 | 3,611,657 | +0.38(+1.18%) |
Feb 20, 2015 | 32.00 | 32.49 | 31.94 | 32.40 | 2,563,955 | +0.06(+0.18%) |
Feb 19, 2015 | 32.34 | 32.52 | 32.26 | 32.34 | 1,752,242 | +0.17(+0.53%) |
Feb 18, 2015 | 31.88 | 32.25 | 31.85 | 32.17 | 1,461,469 | -0.11(-0.35%) |
Feb 17, 2015 | 32.17 | 32.35 | 31.90 | 32.28 | 1,529,711 | +0.11(+0.35%) |
Feb 13, 2015 | 32.23 | 32.17 | 32.17 | 32.17 | 1,319,750 | -0.13(-0.39%) |
Feb 12, 2015 | 32.00 | 32.32 | 32.00 | 32.29 | 1,565,512 | +0.19(+0.61%) |
Feb 11, 2015 | 32.11 | 32.21 | 31.95 | 32.10 | 825,919 | +0.00(+0.00%) |
Feb 10, 2015 | 31.98 | 32.19 | 31.83 | 32.10 | 1,044,665 | +0.15(+0.47%) |
Feb 09, 2015 | 31.53 | 32.04 | 31.53 | 31.95 | 1,277,151 | +0.05(+0.16%) |
Feb 06, 2015 | 32.06 | 32.13 | 31.78 | 31.90 | 1,365,848 | -0.64(-1.98%) |
Feb 05, 2015 | 32.31 | 32.54 | 32.28 | 32.54 | 2,205,591 | +0.13(+0.42%) |
Feb 04, 2015 | 32.35 | 32.56 | 32.26 | 32.41 | 2,894,698 | -0.17(-0.53%) |
Feb 03, 2015 | 32.42 | 32.61 | 32.36 | 32.58 | 2,339,402 | +0.02(+0.07%) |
Feb 02, 2015 | 32.32 | 32.60 | 32.19 | 32.56 | 1,345,308 | -0.07(-0.20%) |
Jan 30, 2015 | 32.82 | 32.85 | 32.56 | 32.62 | 2,794,694 | -0.52(-1.57%) |
Jan 29, 2015 | 33.06 | 33.16 | 32.85 | 33.14 | 2,493,642 | +0.88(+2.71%) |
Jan 28, 2015 | 32.66 | 32.68 | 32.25 | 32.27 | 1,727,857 | -0.31(-0.96%) |
Jan 27, 2015 | 32.36 | 32.68 | 32.36 | 32.58 | 2,194,464 | +0.23(+0.71%) |
Jan 26, 2015 | 31.54 | 32.37 | 31.80 | 32.35 | 5,718,273 | +0.81(+2.56%) |
Jan 23, 2015 | 31.66 | 31.84 | 31.52 | 31.54 | 1,989,847 | +0.37(+1.19%) |
Jan 22, 2015 | 30.67 | 31.26 | 30.66 | 31.17 | 4,526,799 | +0.00(+0.00%) |
Jan 21, 2015 | 30.78 | 31.20 | 30.66 | 31.17 | 3,401,455 | +0.47(+1.55%) |
Jan 20, 2015 | 30.61 | 30.78 | 30.46 | 30.69 | 2,489,583 | -0.30(-0.98%) |
Jan 16, 2015 | 30.97 | 31.04 | 30.66 | 31.00 | 1,540,063 | +0.36(+1.16%) |
Jan 15, 2015 | 30.37 | 30.80 | 30.37 | 30.64 | 1,554,094 | +0.27(+0.90%) |
Jan 14, 2015 | 30.30 | 30.46 | 30.17 | 30.37 | 1,756,545 | +0.22(+0.74%) |
Jan 13, 2015 | 30.45 | 30.49 | 29.92 | 30.15 | 1,499,188 | +0.13(+0.42%) |
Jan 12, 2015 | 30.00 | 30.14 | 29.76 | 30.02 | 1,515,951 | +0.45(+1.53%) |
Jan 09, 2015 | 29.76 | 29.78 | 29.39 | 29.57 | 1,404,398 | -0.24(-0.82%) |
Jan 08, 2015 | 29.57 | 29.92 | 29.57 | 29.81 | 1,520,220 | +0.54(+1.85%) |
Jan 07, 2015 | 29.01 | 29.31 | 28.94 | 29.27 | 1,438,213 | +0.31(+1.08%) |
Jan 06, 2015 | 29.13 | 29.33 | 28.85 | 28.96 | 1,908,502 | -0.15(-0.51%) |
Jan 05, 2015 | 29.19 | 29.28 | 28.97 | 29.11 | 1,815,524 | -0.56(-1.88%) |
Jan 02, 2015 | 29.88 | 29.94 | 29.57 | 29.66 | 1,223,396 | -0.37(-1.24%) |
Dec 31, 2014 | 30.35 | 30.03 | 30.03 | 30.03 | 585,355 | -0.21(-0.69%) |
Dec 30, 2014 | 30.38 | 30.50 | 30.23 | 30.24 | 1,055,744 | -0.39(-1.26%) |
Dec 29, 2014 | 30.58 | 30.77 | 30.56 | 30.63 | 1,360,212 | -0.19(-0.63%) |
Dec 26, 2014 | 30.84 | 30.98 | 30.81 | 30.82 | 452,764 | +0.04(+0.12%) |
Dec 24, 2014 | 30.74 | 30.78 | 30.78 | 30.78 | 505,699 | +0.07(+0.22%) |
Dec 23, 2014 | 30.66 | 30.80 | 30.56 | 30.72 | 1,353,731 | -0.03(-0.10%) |
Dec 22, 2014 | 30.71 | 30.81 | 30.60 | 30.75 | 1,237,815 | +0.25(+0.83%) |
Dec 19, 2014 | 30.20 | 30.58 | 30.12 | 30.49 | 1,497,854 | -0.20(-0.65%) |
Dec 18, 2014 | 29.97 | 30.69 | 29.97 | 30.69 | 1,086,656 | +0.85(+2.83%) |
Dec 17, 2014 | 29.62 | 30.08 | 29.57 | 29.85 | 1,469,519 | +0.19(+0.65%) |
Dec 16, 2014 | 29.40 | 30.03 | 29.31 | 29.66 | 2,076,794 | +0.25(+0.86%) |
Dec 15, 2014 | 29.98 | 30.08 | 29.31 | 29.40 | 1,512,719 | -0.49(-1.64%) |
Dec 12, 2014 | 30.69 | 30.75 | 29.89 | 29.89 | 2,007,456 | -0.86(-2.80%) |
Dec 11, 2014 | 30.84 | 30.98 | 30.69 | 30.75 | 1,443,877 | -0.06(-0.19%) |
Dec 10, 2014 | 31.09 | 31.10 | 30.77 | 30.81 | 1,349,768 | -0.22(-0.69%) |
Dec 09, 2014 | 31.18 | 31.22 | 30.94 | 31.03 | 1,459,629 | -0.33(-1.04%) |
Dec 08, 2014 | 31.41 | 31.55 | 31.28 | 31.35 | 1,592,631 | -0.12(-0.38%) |
Dec 05, 2014 | 31.55 | 31.55 | 31.36 | 31.47 | 1,522,997 | +0.23(+0.74%) |
Dec 04, 2014 | 31.55 | 31.56 | 31.17 | 31.24 | 1,696,409 | +0.10(+0.31%) |
Dec 03, 2014 | 31.22 | 31.22 | 31.04 | 31.15 | 2,262,847 | -0.21(-0.66%) |
Dec 02, 2014 | 31.50 | 31.52 | 31.27 | 31.35 | 1,062,015 | +0.10(+0.33%) |
Dec 01, 2014 | 31.40 | 31.40 | 31.22 | 31.25 | 1,049,450 | -0.01(-0.05%) |
Nov 28, 2014 | 31.27 | 31.45 | 31.24 | 31.27 | 634,580 | +0.41(+1.32%) |
Nov 26, 2014 | 30.89 | 30.86 | 30.86 | 30.86 | 965,574 | +0.20(+0.65%) |
Nov 25, 2014 | 30.80 | 30.82 | 30.57 | 30.66 | 1,289,951 | -0.20(-0.65%) |
Nov 24, 2014 | 30.99 | 31.00 | 30.81 | 30.86 | 1,507,448 | +0.09(+0.29%) |
Nov 21, 2014 | 30.93 | 30.99 | 30.69 | 30.77 | 1,250,062 | +0.10(+0.31%) |
Nov 20, 2014 | 30.64 | 30.75 | 30.61 | 30.67 | 1,516,087 | +0.01(+0.05%) |
Nov 19, 2014 | 30.59 | 30.75 | 30.45 | 30.66 | 1,208,884 | +0.30(+0.98%) |
Nov 18, 2014 | 30.40 | 30.41 | 30.32 | 30.36 | 1,039,392 | +0.19(+0.61%) |
Nov 17, 2014 | 29.97 | 30.21 | 29.96 | 30.17 | 1,171,554 | -0.03(-0.10%) |
Nov 14, 2014 | 30.05 | 30.24 | 29.97 | 30.20 | 1,378,562 | +0.01(+0.02%) |
Nov 13, 2014 | 30.16 | 30.40 | 30.13 | 30.20 | 1,859,574 | +0.22(+0.74%) |
Nov 12, 2014 | 30.01 | 30.06 | 29.91 | 29.97 | 969,423 | -0.25(-0.83%) |
Nov 11, 2014 | 30.18 | 30.26 | 30.11 | 30.23 | 2,006,298 | +0.30(+1.02%) |
Nov 10, 2014 | 29.97 | 30.01 | 29.83 | 29.92 | 2,270,754 | +0.26(+0.88%) |
Nov 07, 2014 | 29.47 | 29.66 | 29.37 | 29.66 | 2,614,584 | +0.01(+0.05%) |
Nov 06, 2014 | 29.70 | 29.80 | 29.62 | 29.65 | 1,639,608 | -0.01(-0.05%) |
Nov 05, 2014 | 29.64 | 29.72 | 29.51 | 29.66 | 2,622,503 | +0.18(+0.61%) |
Nov 04, 2014 | 29.30 | 29.50 | 29.28 | 29.48 | 6,065,422 | +0.11(+0.38%) |
Nov 03, 2014 | 29.21 | 29.39 | 29.11 | 29.37 | 4,740,459 | -0.21(-0.70%) |
Oct 31, 2014 | 29.70 | 29.72 | 29.51 | 29.58 | 6,755,182 | +0.32(+1.11%) |
Oct 30, 2014 | 29.00 | 29.36 | 28.97 | 29.25 | 1,431,699 | -0.04(-0.15%) |
Oct 29, 2014 | 29.55 | 29.60 | 29.18 | 29.30 | 1,122,866 | -0.08(-0.28%) |
Oct 28, 2014 | 29.30 | 29.39 | 29.19 | 29.38 | 2,393,752 | +0.39(+1.34%) |
Oct 27, 2014 | 28.75 | 29.06 | 28.65 | 28.99 | 3,375,553 | +0.34(+1.18%) |
Oct 24, 2014 | 28.54 | 28.78 | 28.52 | 28.65 | 7,740,682 | -0.12(-0.43%) |
Oct 23, 2014 | 29.16 | 29.17 | 28.77 | 28.78 | 4,748,508 | -0.99(-3.31%) |
Oct 22, 2014 | 29.85 | 30.09 | 29.76 | 29.76 | 2,364,345 | -0.42(-1.39%) |
Oct 21, 2014 | 29.86 | 30.21 | 29.83 | 30.18 | 1,483,674 | +0.40(+1.33%) |
Oct 20, 2014 | 29.45 | 29.80 | 29.43 | 29.78 | 997,821 | +0.18(+0.60%) |
Oct 17, 2014 | 29.36 | 29.65 | 29.24 | 29.61 | 1,823,219 | +0.65(+2.23%) |
Oct 16, 2014 | 28.78 | 29.13 | 28.72 | 28.96 | 2,810,235 | -0.43(-1.48%) |
Oct 15, 2014 | 29.62 | 29.69 | 28.95 | 29.39 | 1,894,994 | -0.14(-0.47%) |
Oct 14, 2014 | 29.45 | 29.71 | 29.43 | 29.53 | 1,639,635 | +0.01(+0.05%) |
Oct 13, 2014 | 29.79 | 29.86 | 29.52 | 29.52 | 1,456,876 | -0.15(-0.52%) |
Oct 10, 2014 | 29.78 | 29.88 | 29.67 | 29.67 | 1,123,522 | -0.30(-1.01%) |
Oct 09, 2014 | 30.30 | 30.43 | 29.96 | 29.97 | 1,411,281 | -0.38(-1.26%) |
Oct 08, 2014 | 29.93 | 30.38 | 29.91 | 30.36 | 1,580,966 | +0.64(+2.15%) |
Oct 07, 2014 | 29.92 | 29.99 | 29.70 | 29.72 | 1,483,173 | -0.44(-1.46%) |
Oct 06, 2014 | 30.08 | 30.17 | 29.97 | 30.16 | 1,433,941 | +0.18(+0.61%) |
Oct 03, 2014 | 29.92 | 30.02 | 29.85 | 29.97 | 2,181,342 | -0.13(-0.44%) |
Oct 02, 2014 | 30.14 | 30.16 | 29.97 | 30.11 | 2,833,351 | -0.17(-0.56%) |
Oct 01, 2014 | 30.45 | 30.50 | 30.23 | 30.28 | 1,218,605 | -0.53(-1.72%) |
Sep 30, 2014 | 30.70 | 30.97 | 30.67 | 30.81 | 1,574,333 | +0.13(+0.43%) |
Sep 29, 2014 | 30.39 | 30.72 | 30.36 | 30.67 | 1,264,049 | -0.21(-0.67%) |
Sep 26, 2014 | 30.77 | 30.92 | 30.60 | 30.88 | 1,385,973 | +0.21(+0.70%) |
Sep 25, 2014 | 30.81 | 30.86 | 30.61 | 30.67 | 1,951,885 | -0.43(-1.39%) |
Sep 24, 2014 | 30.86 | 31.14 | 30.84 | 31.10 | 2,836,213 | +0.05(+0.17%) |
Sep 23, 2014 | 31.01 | 31.11 | 30.92 | 31.05 | 1,645,352 | -0.35(-1.12%) |
Sep 22, 2014 | 31.28 | 31.40 | 31.23 | 31.40 | 1,872,115 | +0.11(+0.35%) |
Sep 19, 2014 | 31.47 | 31.51 | 31.25 | 31.29 | 1,750,221 | -0.14(-0.44%) |
Sep 18, 2014 | 31.28 | 31.49 | 31.28 | 31.43 | 1,523,848 | +0.13(+0.42%) |
Sep 17, 2014 | 31.60 | 31.61 | 31.27 | 31.30 | 2,174,742 | -0.85(-2.63%) |
Sep 16, 2014 | 32.05 | 32.19 | 31.93 | 32.14 | 1,531,317 | -0.02(-0.07%) |
Sep 15, 2014 | 32.12 | 32.20 | 32.00 | 32.17 | 2,013,826 | +0.00(+0.00%) |
Sep 12, 2014 | 32.17 | 32.20 | 32.00 | 32.17 | 1,089,095 | +0.10(+0.32%) |
Sep 11, 2014 | 31.97 | 32.14 | 31.93 | 32.06 | 813,025 | -0.08(-0.25%) |
Sep 10, 2014 | 32.04 | 32.17 | 31.99 | 32.14 | 805,115 | +0.09(+0.28%) |
Sep 09, 2014 | 32.11 | 32.14 | 31.99 | 32.06 | 828,286 | -0.17(-0.52%) |
Sep 08, 2014 | 32.30 | 32.41 | 32.22 | 32.22 | 1,231,552 | -0.57(-1.75%) |
Sep 05, 2014 | 32.66 | 32.81 | 32.62 | 32.80 | 527,973 | +0.04(+0.11%) |
Sep 04, 2014 | 32.90 | 33.05 | 32.72 | 32.76 | 985,412 | +0.11(+0.34%) |
Sep 03, 2014 | 32.76 | 32.78 | 32.60 | 32.65 | 1,255,409 | +0.17(+0.52%) |
Sep 02, 2014 | 32.53 | 32.55 | 32.39 | 32.48 | 653,427 | +0.09(+0.27%) |
Aug 29, 2014 | 32.33 | 32.39 | 32.39 | 32.39 | 668,650 | +0.13(+0.41%) |
Aug 28, 2014 | 32.28 | 32.34 | 32.22 | 32.26 | 1,116,377 | +0.05(+0.16%) |
Aug 27, 2014 | 32.29 | 32.31 | 32.20 | 32.21 | 1,753,556 | -0.07(-0.20%) |
Aug 26, 2014 | 32.28 | 32.39 | 32.25 | 32.28 | 671,698 | +0.05(+0.16%) |
Aug 25, 2014 | 32.15 | 32.33 | 32.09 | 32.22 | 619,147 | +0.29(+0.90%) |
Aug 22, 2014 | 32.06 | 32.11 | 31.88 | 31.94 | 711,141 | -0.29(-0.89%) |
Aug 21, 2014 | 32.14 | 32.25 | 32.08 | 32.22 | 874,753 | +0.18(+0.55%) |
Aug 20, 2014 | 32.08 | 32.16 | 32.05 | 32.05 | 1,285,802 | -0.19(-0.59%) |
Aug 19, 2014 | 32.15 | 32.24 | 32.11 | 32.24 | 873,921 | +0.24(+0.74%) |
Aug 18, 2014 | 32.08 | 32.13 | 31.98 | 32.00 | 1,113,069 | +0.01(+0.05%) |
Aug 15, 2014 | 32.14 | 32.21 | 31.84 | 31.99 | 938,056 | +0.12(+0.39%) |
Aug 14, 2014 | 31.90 | 31.93 | 31.75 | 31.86 | 1,201,027 | +0.12(+0.37%) |
Aug 13, 2014 | 31.68 | 31.75 | 31.60 | 31.75 | 997,860 | +0.10(+0.30%) |
Aug 12, 2014 | 31.59 | 31.70 | 31.53 | 31.65 | 946,243 | +0.04(+0.14%) |
Aug 11, 2014 | 31.57 | 31.69 | 31.52 | 31.61 | 1,184,881 | +0.01(+0.05%) |
Aug 08, 2014 | 31.31 | 31.55 | 31.25 | 31.59 | 742,929 | -0.04(-0.12%) |
Aug 07, 2014 | 31.92 | 31.92 | 31.58 | 31.63 | 935,315 | +0.01(+0.02%) |
Aug 06, 2014 | 31.26 | 31.66 | 31.25 | 31.62 | 1,070,658 | +0.25(+0.81%) |
Aug 05, 2014 | 31.49 | 31.52 | 31.30 | 31.37 | 821,797 | +0.10(+0.33%) |
Aug 04, 2014 | 31.44 | 31.46 | 31.08 | 31.27 | 1,348,230 | -0.18(-0.58%) |