Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.19 | 33.20 | 32.63 | 32.88 | 23,652,578 | -0.39(-1.16%) |
Apr 29, 2015 | 33.16 | 33.38 | 32.99 | 33.27 | 17,927,486 | -0.14(-0.42%) |
Apr 28, 2015 | 33.03 | 33.41 | 32.91 | 33.41 | 13,108,848 | +0.24(+0.72%) |
Apr 27, 2015 | 33.66 | 33.72 | 33.07 | 33.17 | 14,129,280 | -0.40(-1.20%) |
Apr 24, 2015 | 33.24 | 33.80 | 33.16 | 33.57 | 19,555,078 | +0.33(+1.01%) |
Apr 23, 2015 | 32.94 | 33.40 | 32.94 | 33.24 | 12,396,601 | +0.19(+0.56%) |
Apr 22, 2015 | 33.08 | 33.14 | 32.84 | 33.05 | 11,764,657 | +0.07(+0.20%) |
Apr 21, 2015 | 33.28 | 33.54 | 32.87 | 32.99 | 15,732,941 | -0.30(-0.89%) |
Apr 20, 2015 | 32.93 | 33.54 | 32.90 | 33.28 | 12,465,435 | +0.49(+1.50%) |
Apr 17, 2015 | 32.77 | 33.06 | 32.68 | 32.79 | 11,431,522 | -0.12(-0.36%) |
Apr 16, 2015 | 33.02 | 33.05 | 32.64 | 32.91 | 18,246,086 | -0.22(-0.65%) |
Apr 15, 2015 | 33.13 | 33.42 | 33.08 | 33.13 | 13,019,123 | +0.08(+0.25%) |
Apr 14, 2015 | 32.96 | 33.16 | 32.87 | 33.05 | 14,827,264 | +0.16(+0.50%) |
Apr 13, 2015 | 33.14 | 33.21 | 32.85 | 32.88 | 11,399,037 | -0.33(-0.99%) |
Apr 10, 2015 | 33.08 | 33.34 | 32.93 | 33.21 | 12,467,285 | +0.25(+0.74%) |
Apr 09, 2015 | 33.09 | 33.11 | 32.76 | 32.96 | 15,343,002 | -0.14(-0.43%) |
Apr 08, 2015 | 33.20 | 33.25 | 32.93 | 33.11 | 12,046,774 | -0.10(-0.29%) |
Apr 07, 2015 | 33.58 | 33.60 | 33.18 | 33.20 | 9,306,081 | -0.39(-1.15%) |
Apr 06, 2015 | 33.27 | 33.79 | 33.23 | 33.59 | 16,803,462 | +0.46(+1.39%) |
Apr 02, 2015 | 33.02 | 33.13 | 33.13 | 33.13 | 15,154,023 | +0.06(+0.18%) |
Apr 01, 2015 | 32.94 | 33.16 | 32.55 | 33.07 | 23,251,170 | +0.03(+0.09%) |
Mar 31, 2015 | 32.93 | 33.34 | 32.79 | 33.04 | 13,728,644 | +0.01(+0.02%) |
Mar 30, 2015 | 32.81 | 33.16 | 32.63 | 33.03 | 11,400,605 | +0.40(+1.23%) |
Mar 27, 2015 | 32.50 | 32.82 | 32.40 | 32.63 | 9,115,623 | +0.19(+0.60%) |
Mar 26, 2015 | 32.63 | 32.84 | 32.34 | 32.44 | 17,079,124 | -0.28(-0.84%) |
Mar 25, 2015 | 33.17 | 33.32 | 32.68 | 32.71 | 19,039,610 | -0.39(-1.17%) |
Mar 24, 2015 | 33.45 | 33.63 | 33.02 | 33.10 | 14,294,281 | -0.37(-1.11%) |
Mar 23, 2015 | 33.42 | 33.63 | 33.35 | 33.47 | 13,797,958 | +0.02(+0.07%) |
Mar 20, 2015 | 33.42 | 33.54 | 33.10 | 33.45 | 18,664,704 | +0.30(+0.90%) |
Mar 19, 2015 | 33.27 | 33.68 | 33.06 | 33.15 | 17,838,958 | -0.31(-0.93%) |
Mar 18, 2015 | 32.57 | 33.67 | 32.48 | 33.46 | 32,158,552 | +0.88(+2.69%) |
Mar 17, 2015 | 32.54 | 32.77 | 32.47 | 32.58 | 12,453,836 | -0.05(-0.16%) |
Mar 16, 2015 | 32.32 | 32.87 | 32.26 | 32.63 | 17,359,650 | +0.55(+1.73%) |
Mar 13, 2015 | 32.37 | 32.37 | 31.78 | 32.08 | 18,953,896 | -0.33(-1.02%) |
Mar 12, 2015 | 32.02 | 32.54 | 31.98 | 32.41 | 23,148,622 | +0.61(+1.90%) |
Mar 11, 2015 | 31.90 | 32.20 | 31.73 | 31.81 | 13,537,225 | -0.21(-0.65%) |
Mar 10, 2015 | 31.98 | 32.40 | 31.92 | 32.01 | 18,462,892 | -0.06(-0.18%) |
Mar 09, 2015 | 32.09 | 32.23 | 32.00 | 32.07 | 17,660,816 | +0.06(+0.18%) |
Mar 06, 2015 | 32.47 | 32.55 | 31.89 | 32.01 | 36,320,356 | -0.99(-3.00%) |
Mar 05, 2015 | 32.82 | 33.14 | 32.82 | 33.00 | 15,665,194 | +0.26(+0.79%) |
Mar 04, 2015 | 32.85 | 32.93 | 32.63 | 32.74 | 16,337,882 | -0.18(-0.56%) |
Mar 03, 2015 | 32.71 | 32.96 | 32.51 | 32.93 | 25,151,304 | +0.20(+0.61%) |
Mar 02, 2015 | 33.37 | 33.35 | 32.50 | 32.73 | 37,313,072 | -0.64(-1.92%) |
Feb 27, 2015 | 33.40 | 33.48 | 33.21 | 33.37 | 16,921,186 | -0.04(-0.11%) |
Feb 26, 2015 | 33.79 | 33.79 | 33.33 | 33.41 | 19,326,264 | -0.22(-0.66%) |
Feb 25, 2015 | 34.16 | 34.19 | 33.59 | 33.63 | 16,118,176 | -0.56(-1.64%) |
Feb 24, 2015 | 33.98 | 34.37 | 33.84 | 34.19 | 19,425,012 | +0.25(+0.74%) |
Feb 23, 2015 | 33.77 | 33.96 | 33.67 | 33.94 | 11,408,005 | +0.23(+0.68%) |
Feb 20, 2015 | 33.82 | 33.82 | 33.27 | 33.71 | 18,799,398 | +0.01(+0.02%) |
Feb 19, 2015 | 34.01 | 34.11 | 33.58 | 33.70 | 19,363,314 | -0.38(-1.13%) |
Feb 18, 2015 | 33.27 | 34.13 | 33.22 | 34.09 | 43,508,748 | +0.79(+2.37%) |
Feb 17, 2015 | 33.22 | 33.64 | 33.00 | 33.30 | 35,746,084 | -0.03(-0.09%) |
Feb 13, 2015 | 33.77 | 33.33 | 33.33 | 33.33 | 44,259,204 | -0.52(-1.53%) |
Feb 12, 2015 | 34.06 | 34.09 | 33.72 | 33.84 | 27,896,438 | -0.16(-0.46%) |
Feb 11, 2015 | 34.61 | 34.61 | 33.92 | 34.00 | 26,488,272 | -0.75(-2.17%) |
Feb 10, 2015 | 34.02 | 34.80 | 33.98 | 34.75 | 28,314,802 | +0.70(+2.06%) |
Feb 09, 2015 | 34.28 | 34.52 | 33.89 | 34.05 | 26,756,224 | -0.30(-0.88%) |
Feb 06, 2015 | 35.60 | 35.67 | 34.14 | 34.35 | 43,622,040 | -1.48(-4.12%) |
Feb 05, 2015 | 35.61 | 35.90 | 35.40 | 35.83 | 17,844,002 | +0.32(+0.91%) |
Feb 04, 2015 | 35.83 | 36.00 | 35.41 | 35.50 | 18,784,090 | -0.44(-1.21%) |
Feb 03, 2015 | 35.74 | 36.06 | 35.58 | 35.94 | 21,902,342 | +0.13(+0.37%) |
Feb 02, 2015 | 35.64 | 35.94 | 35.27 | 35.81 | 30,347,802 | +0.16(+0.43%) |
Jan 30, 2015 | 36.41 | 36.41 | 35.61 | 35.65 | 20,216,784 | -0.80(-2.21%) |
Jan 29, 2015 | 35.89 | 36.52 | 35.77 | 36.45 | 16,325,350 | +0.48(+1.33%) |
Jan 28, 2015 | 36.31 | 36.73 | 35.88 | 35.98 | 18,562,028 | -0.31(-0.85%) |
Jan 27, 2015 | 36.14 | 36.48 | 36.07 | 36.28 | 11,854,261 | +0.05(+0.14%) |
Jan 26, 2015 | 36.23 | 36.26 | 35.90 | 36.23 | 11,018,083 | -0.02(-0.06%) |
Jan 23, 2015 | 36.27 | 36.43 | 36.14 | 36.26 | 9,616,857 | +0.10(+0.29%) |
Jan 22, 2015 | 36.40 | 36.51 | 35.89 | 36.15 | 23,761,414 | -0.16(-0.43%) |
Jan 21, 2015 | 35.92 | 36.36 | 35.62 | 36.31 | 18,733,038 | +0.35(+0.96%) |
Jan 20, 2015 | 35.98 | 36.09 | 35.61 | 35.96 | 15,232,890 | +0.09(+0.25%) |
Jan 16, 2015 | 35.55 | 35.89 | 35.44 | 35.87 | 17,604,746 | +0.32(+0.89%) |
Jan 15, 2015 | 35.33 | 35.65 | 35.23 | 35.55 | 19,707,102 | +0.28(+0.79%) |
Jan 14, 2015 | 34.97 | 35.33 | 34.74 | 35.27 | 20,958,324 | +0.30(+0.86%) |
Jan 13, 2015 | 35.06 | 35.52 | 34.79 | 34.97 | 21,658,354 | +0.10(+0.27%) |
Jan 12, 2015 | 34.99 | 35.11 | 34.65 | 34.88 | 14,739,876 | -0.08(-0.23%) |
Jan 09, 2015 | 35.19 | 35.27 | 34.77 | 34.96 | 12,093,703 | -0.22(-0.63%) |
Jan 08, 2015 | 35.14 | 35.31 | 35.05 | 35.18 | 19,002,702 | +0.24(+0.70%) |
Jan 07, 2015 | 34.81 | 35.08 | 34.53 | 34.93 | 19,412,064 | +0.34(+0.98%) |
Jan 06, 2015 | 34.59 | 35.21 | 34.57 | 34.60 | 26,285,908 | +0.02(+0.06%) |
Jan 05, 2015 | 35.12 | 35.12 | 34.42 | 34.57 | 32,409,664 | -0.43(-1.22%) |
Jan 02, 2015 | 35.17 | 35.17 | 34.61 | 35.00 | 22,925,942 | +0.16(+0.47%) |
Dec 31, 2014 | 35.57 | 34.84 | 34.84 | 34.84 | 20,542,918 | -0.64(-1.81%) |
Dec 30, 2014 | 36.20 | 36.21 | 35.43 | 35.48 | 17,640,704 | -0.75(-2.08%) |
Dec 29, 2014 | 35.84 | 36.40 | 35.82 | 36.23 | 33,235,360 | +0.41(+1.15%) |
Dec 26, 2014 | 35.38 | 35.98 | 35.38 | 35.82 | 26,909,928 | +0.43(+1.21%) |
Dec 24, 2014 | 34.68 | 35.39 | 35.39 | 35.39 | 19,534,374 | +0.64(+1.85%) |
Dec 23, 2014 | 34.46 | 34.93 | 34.46 | 34.75 | 12,986,151 | +0.09(+0.26%) |
Dec 22, 2014 | 34.67 | 34.69 | 34.37 | 34.66 | 15,269,388 | +0.09(+0.26%) |
Dec 19, 2014 | 34.65 | 34.80 | 34.39 | 34.57 | 24,372,546 | +0.06(+0.16%) |
Dec 18, 2014 | 34.00 | 34.53 | 33.87 | 34.52 | 20,052,050 | +0.67(+1.97%) |
Dec 17, 2014 | 33.37 | 33.93 | 33.30 | 33.85 | 25,568,066 | +0.59(+1.78%) |
Dec 16, 2014 | 33.24 | 33.79 | 33.00 | 33.26 | 20,292,268 | -0.03(-0.09%) |
Dec 15, 2014 | 33.65 | 33.78 | 33.11 | 33.29 | 15,092,829 | -0.29(-0.85%) |
Dec 12, 2014 | 33.81 | 34.08 | 33.57 | 33.57 | 14,991,693 | -0.32(-0.95%) |
Dec 11, 2014 | 33.46 | 34.16 | 33.20 | 33.89 | 13,287,357 | +0.34(+1.00%) |
Dec 10, 2014 | 33.97 | 34.22 | 33.54 | 33.56 | 12,873,884 | -0.42(-1.25%) |
Dec 09, 2014 | 33.62 | 34.06 | 33.62 | 33.98 | 14,374,169 | +0.17(+0.50%) |
Dec 08, 2014 | 33.54 | 33.95 | 33.54 | 33.81 | 16,554,194 | +0.27(+0.81%) |
Dec 05, 2014 | 33.46 | 33.69 | 33.38 | 33.54 | 23,348,640 | -0.26(-0.78%) |
Dec 04, 2014 | 33.82 | 33.98 | 33.65 | 33.81 | 18,962,022 | -0.03(-0.09%) |
Dec 03, 2014 | 33.95 | 33.97 | 33.64 | 33.84 | 11,182,377 | -0.09(-0.28%) |
Dec 02, 2014 | 33.65 | 34.03 | 33.50 | 33.93 | 18,232,580 | +0.23(+0.67%) |
Dec 01, 2014 | 33.57 | 33.98 | 33.36 | 33.70 | 26,084,724 | +0.07(+0.20%) |
Nov 28, 2014 | 33.32 | 33.79 | 33.32 | 33.64 | 10,658,833 | +0.35(+1.05%) |
Nov 26, 2014 | 33.13 | 33.29 | 33.29 | 33.29 | 9,334,991 | +0.15(+0.44%) |
Nov 25, 2014 | 33.16 | 33.20 | 32.94 | 33.14 | 17,928,326 | +0.00(+0.00%) |
Nov 24, 2014 | 33.46 | 33.51 | 33.11 | 33.14 | 16,042,073 | -0.28(-0.83%) |
Nov 21, 2014 | 33.43 | 33.59 | 33.12 | 33.42 | 20,343,380 | +0.13(+0.40%) |
Nov 20, 2014 | 33.26 | 33.45 | 33.15 | 33.29 | 11,370,635 | -0.07(-0.22%) |
Nov 19, 2014 | 33.30 | 33.46 | 33.14 | 33.36 | 16,592,004 | -0.03(-0.09%) |
Nov 18, 2014 | 33.38 | 33.56 | 33.19 | 33.39 | 9,143,881 | +0.10(+0.29%) |
Nov 17, 2014 | 32.90 | 33.35 | 32.81 | 33.30 | 11,708,744 | +0.43(+1.31%) |
Nov 14, 2014 | 32.92 | 33.02 | 32.79 | 32.86 | 10,731,588 | -0.14(-0.42%) |
Nov 13, 2014 | 33.32 | 33.45 | 32.91 | 33.00 | 20,670,718 | -0.27(-0.81%) |
Nov 12, 2014 | 33.91 | 33.91 | 33.12 | 33.27 | 24,685,768 | -0.59(-1.75%) |
Nov 11, 2014 | 33.98 | 34.05 | 33.74 | 33.87 | 7,607,182 | -0.12(-0.37%) |
Nov 10, 2014 | 33.78 | 34.03 | 33.66 | 33.99 | 12,901,703 | +0.17(+0.50%) |
Nov 07, 2014 | 33.56 | 33.83 | 33.44 | 33.82 | 16,118,227 | +0.35(+1.05%) |
Nov 06, 2014 | 34.00 | 34.00 | 33.27 | 33.47 | 50,720,052 | -0.58(-1.70%) |
Nov 05, 2014 | 33.27 | 34.09 | 33.27 | 34.05 | 29,462,176 | +0.75(+2.26%) |
Nov 04, 2014 | 33.49 | 33.65 | 33.13 | 33.30 | 20,766,612 | -0.18(-0.52%) |
Nov 03, 2014 | 33.29 | 33.57 | 33.25 | 33.47 | 17,952,716 | +0.22(+0.66%) |
Oct 31, 2014 | 33.32 | 33.37 | 32.98 | 33.25 | 22,015,016 | +0.01(+0.02%) |
Oct 30, 2014 | 32.56 | 33.27 | 32.55 | 33.24 | 46,311,492 | +0.72(+2.20%) |
Oct 29, 2014 | 32.74 | 32.86 | 32.20 | 32.53 | 20,932,756 | -0.19(-0.58%) |
Oct 28, 2014 | 32.53 | 32.73 | 32.33 | 32.72 | 14,733,247 | +0.23(+0.70%) |
Oct 27, 2014 | 32.56 | 32.56 | 32.41 | 32.49 | 11,367,395 | -0.07(-0.22%) |
Oct 24, 2014 | 32.30 | 32.66 | 32.26 | 32.56 | 14,527,927 | +0.31(+0.97%) |
Oct 23, 2014 | 32.28 | 32.45 | 32.13 | 32.25 | 12,939,908 | +0.06(+0.18%) |
Oct 22, 2014 | 31.96 | 32.44 | 31.95 | 32.19 | 19,074,142 | +0.20(+0.62%) |
Oct 21, 2014 | 31.96 | 32.04 | 31.78 | 31.99 | 13,794,910 | +0.11(+0.34%) |
Oct 20, 2014 | 31.54 | 31.91 | 31.42 | 31.88 | 14,323,280 | +0.44(+1.40%) |
Oct 17, 2014 | 31.40 | 31.50 | 30.99 | 31.45 | 21,353,886 | +0.18(+0.58%) |
Oct 16, 2014 | 30.93 | 31.33 | 30.73 | 31.26 | 28,546,602 | +0.03(+0.09%) |
Oct 15, 2014 | 31.65 | 31.88 | 30.64 | 31.23 | 31,254,386 | -0.42(-1.32%) |
Oct 14, 2014 | 31.47 | 32.02 | 31.36 | 31.65 | 30,095,820 | +0.29(+0.91%) |
Oct 13, 2014 | 31.46 | 31.80 | 31.35 | 31.36 | 23,402,130 | -0.03(-0.09%) |
Oct 10, 2014 | 31.32 | 31.69 | 31.32 | 31.39 | 24,990,034 | +0.15(+0.47%) |
Oct 09, 2014 | 31.80 | 31.91 | 31.22 | 31.25 | 21,570,570 | -0.52(-1.63%) |
Oct 08, 2014 | 31.12 | 31.80 | 31.06 | 31.77 | 24,035,288 | +0.70(+2.26%) |
Oct 07, 2014 | 31.12 | 31.41 | 30.99 | 31.06 | 16,718,270 | -0.04(-0.14%) |
Oct 06, 2014 | 31.15 | 31.28 | 30.97 | 31.11 | 7,551,314 | +0.00(+0.00%) |
Oct 03, 2014 | 30.91 | 31.16 | 30.72 | 31.11 | 12,548,073 | +0.20(+0.64%) |
Oct 02, 2014 | 30.93 | 31.15 | 30.86 | 30.91 | 18,112,070 | -0.04(-0.14%) |
Oct 01, 2014 | 30.91 | 31.25 | 30.80 | 30.96 | 24,116,186 | +0.18(+0.57%) |
Sep 30, 2014 | 30.77 | 31.11 | 30.68 | 30.78 | 15,876,785 | +0.04(+0.14%) |
Sep 29, 2014 | 30.47 | 30.76 | 30.37 | 30.74 | 7,623,735 | +0.20(+0.65%) |
Sep 26, 2014 | 30.47 | 30.66 | 30.27 | 30.54 | 9,311,985 | +0.04(+0.14%) |
Sep 25, 2014 | 30.69 | 30.79 | 30.49 | 30.49 | 13,189,492 | -0.18(-0.60%) |
Sep 24, 2014 | 30.79 | 30.84 | 30.57 | 30.68 | 11,414,012 | -0.11(-0.36%) |
Sep 23, 2014 | 30.87 | 30.91 | 30.70 | 30.79 | 13,411,892 | -0.09(-0.28%) |
Sep 22, 2014 | 31.03 | 31.06 | 30.81 | 30.87 | 16,834,484 | -0.23(-0.75%) |
Sep 19, 2014 | 30.96 | 31.14 | 30.87 | 31.11 | 13,206,095 | +0.28(+0.90%) |
Sep 18, 2014 | 31.08 | 31.16 | 30.72 | 30.83 | 17,244,204 | -0.22(-0.72%) |
Sep 17, 2014 | 31.18 | 31.27 | 30.90 | 31.06 | 21,446,860 | -0.06(-0.19%) |
Sep 16, 2014 | 30.73 | 31.19 | 30.73 | 31.11 | 16,871,980 | +0.39(+1.27%) |
Sep 15, 2014 | 30.76 | 30.87 | 30.63 | 30.72 | 14,940,745 | +0.09(+0.31%) |
Sep 12, 2014 | 31.01 | 31.06 | 30.56 | 30.63 | 24,067,256 | -0.56(-1.79%) |
Sep 11, 2014 | 30.95 | 31.23 | 30.87 | 31.19 | 12,915,625 | +0.26(+0.84%) |
Sep 10, 2014 | 31.00 | 31.10 | 30.82 | 30.92 | 14,543,734 | -0.14(-0.44%) |
Sep 09, 2014 | 31.34 | 31.35 | 31.01 | 31.06 | 18,510,072 | -0.36(-1.15%) |
Sep 08, 2014 | 31.64 | 31.64 | 31.28 | 31.42 | 9,366,639 | -0.19(-0.60%) |
Sep 05, 2014 | 31.33 | 31.63 | 31.24 | 31.61 | 12,493,012 | +0.39(+1.25%) |
Sep 04, 2014 | 31.13 | 31.31 | 31.06 | 31.22 | 12,744,893 | -0.01(-0.05%) |
Sep 03, 2014 | 31.09 | 31.35 | 31.09 | 31.24 | 11,682,764 | +0.15(+0.49%) |
Sep 02, 2014 | 31.32 | 31.41 | 30.90 | 31.08 | 17,636,174 | -0.28(-0.90%) |
Aug 29, 2014 | 31.14 | 31.37 | 31.37 | 31.37 | 8,080,816 | +0.20(+0.65%) |
Aug 28, 2014 | 30.90 | 31.16 | 30.82 | 31.16 | 14,228,783 | +0.22(+0.73%) |
Aug 27, 2014 | 30.71 | 30.95 | 30.63 | 30.94 | 7,233,212 | +0.33(+1.09%) |
Aug 26, 2014 | 30.99 | 31.08 | 30.61 | 30.61 | 9,016,820 | -0.37(-1.19%) |
Aug 25, 2014 | 30.83 | 31.05 | 30.82 | 30.98 | 9,491,148 | +0.21(+0.68%) |
Aug 22, 2014 | 30.98 | 30.98 | 30.59 | 30.77 | 9,506,683 | -0.09(-0.31%) |
Aug 21, 2014 | 30.79 | 31.02 | 30.77 | 30.86 | 11,796,030 | +0.07(+0.24%) |
Aug 20, 2014 | 30.71 | 30.82 | 30.60 | 30.79 | 7,708,958 | +0.07(+0.21%) |
Aug 19, 2014 | 30.37 | 30.73 | 30.37 | 30.72 | 10,650,352 | +0.38(+1.27%) |
Aug 18, 2014 | 30.44 | 30.58 | 30.29 | 30.34 | 11,301,724 | -0.08(-0.26%) |
Aug 15, 2014 | 30.32 | 30.60 | 30.25 | 30.42 | 13,403,228 | +0.12(+0.38%) |
Aug 14, 2014 | 30.00 | 30.32 | 30.00 | 30.30 | 8,304,632 | +0.26(+0.87%) |
Aug 13, 2014 | 29.94 | 30.11 | 29.84 | 30.04 | 9,373,369 | +0.14(+0.46%) |
Aug 12, 2014 | 29.92 | 30.05 | 29.84 | 29.90 | 9,493,121 | -0.02(-0.07%) |
Aug 11, 2014 | 30.08 | 30.16 | 29.88 | 29.92 | 11,825,773 | -0.11(-0.36%) |
Aug 08, 2014 | 29.56 | 29.97 | 29.55 | 30.03 | 27,610,052 | +0.59(+1.99%) |
Aug 07, 2014 | 29.24 | 29.56 | 29.24 | 29.45 | 17,369,264 | +0.33(+1.15%) |
Aug 06, 2014 | 29.37 | 29.40 | 29.04 | 29.11 | 68,840,120 | -0.38(-1.28%) |
Aug 05, 2014 | 29.86 | 29.87 | 29.36 | 29.49 | 20,362,784 | -0.36(-1.20%) |
Aug 04, 2014 | 30.00 | 30.05 | 29.34 | 29.85 | 41,645,896 | -0.16(-0.54%) |
Aug 01, 2014 | 29.80 | 30.24 | 29.73 | 30.01 | 21,438,970 | +0.12(+0.39%) |
Jul 31, 2014 | 30.19 | 30.38 | 29.87 | 29.90 | 20,769,042 | -0.48(-1.57%) |
Jul 30, 2014 | 30.81 | 30.97 | 30.24 | 30.37 | 20,351,388 | -0.52(-1.69%) |
Jul 29, 2014 | 31.26 | 31.39 | 30.86 | 30.90 | 11,294,606 | -0.29(-0.93%) |
Jul 28, 2014 | 30.69 | 31.25 | 30.63 | 31.19 | 11,875,764 | +0.43(+1.39%) |
Jul 25, 2014 | 31.00 | 31.08 | 30.72 | 30.76 | 8,206,258 | -0.25(-0.79%) |
Jul 24, 2014 | 30.85 | 31.06 | 30.80 | 31.00 | 8,334,370 | +0.09(+0.30%) |
Jul 23, 2014 | 30.88 | 30.97 | 30.83 | 30.91 | 9,723,562 | +0.03(+0.09%) |
Jul 22, 2014 | 31.00 | 31.07 | 30.88 | 30.88 | 6,462,546 | -0.07(-0.21%) |
Jul 21, 2014 | 30.94 | 31.04 | 30.77 | 30.95 | 7,697,172 | -0.03(-0.09%) |
Jul 18, 2014 | 30.70 | 31.00 | 30.58 | 30.98 | 7,197,919 | +0.31(+1.02%) |
Jul 17, 2014 | 31.07 | 31.07 | 30.65 | 30.66 | 11,121,744 | -0.28(-0.91%) |
Jul 16, 2014 | 30.95 | 30.98 | 30.69 | 30.95 | 10,339,811 | +0.10(+0.33%) |
Jul 15, 2014 | 30.68 | 30.92 | 30.67 | 30.84 | 12,342,718 | +0.16(+0.52%) |
Jul 14, 2014 | 31.13 | 31.21 | 30.67 | 30.69 | 11,461,740 | -0.36(-1.14%) |
Jul 11, 2014 | 31.26 | 31.32 | 31.00 | 31.04 | 12,601,795 | -0.24(-0.76%) |
Jul 10, 2014 | 31.01 | 31.31 | 30.98 | 31.28 | 14,405,903 | +0.21(+0.68%) |
Jul 09, 2014 | 31.16 | 31.22 | 30.92 | 31.07 | 14,405,845 | -0.09(-0.28%) |
Jul 08, 2014 | 30.98 | 31.20 | 30.95 | 31.16 | 18,332,358 | +0.21(+0.68%) |
Jul 07, 2014 | 30.79 | 31.08 | 30.78 | 30.95 | 16,903,200 | +0.14(+0.47%) |
Jul 03, 2014 | 30.87 | 30.80 | 30.80 | 30.80 | 16,835,392 | -0.34(-1.09%) |
Jul 02, 2014 | 31.67 | 31.69 | 31.03 | 31.14 | 23,965,534 | -0.62(-1.94%) |
Jul 01, 2014 | 32.04 | 32.09 | 31.75 | 31.76 | 13,545,467 | -0.32(-0.99%) |
Jun 30, 2014 | 31.85 | 32.15 | 31.75 | 32.08 | 17,467,820 | +0.25(+0.80%) |
Jun 27, 2014 | 31.67 | 31.90 | 31.57 | 31.82 | 10,612,185 | +0.12(+0.39%) |
Jun 26, 2014 | 31.61 | 31.73 | 31.50 | 31.70 | 17,864,234 | +0.09(+0.30%) |
Jun 25, 2014 | 31.42 | 31.65 | 31.40 | 31.61 | 16,752,393 | +0.12(+0.37%) |
Jun 24, 2014 | 31.42 | 31.59 | 31.39 | 31.49 | 12,688,803 | +0.09(+0.30%) |
Jun 23, 2014 | 31.59 | 31.62 | 31.25 | 31.40 | 12,942,812 | -0.11(-0.35%) |
Jun 20, 2014 | 31.74 | 31.78 | 31.48 | 31.50 | 13,247,481 | -0.19(-0.61%) |
Jun 19, 2014 | 31.45 | 31.74 | 31.42 | 31.70 | 30,914,874 | +0.26(+0.82%) |
Jun 18, 2014 | 30.73 | 31.44 | 30.71 | 31.44 | 49,864,320 | +0.70(+2.27%) |
Jun 17, 2014 | 30.72 | 30.80 | 30.56 | 30.74 | 15,900,722 | -0.04(-0.14%) |
Jun 16, 2014 | 30.61 | 31.04 | 30.55 | 30.78 | 26,763,774 | +0.21(+0.68%) |
Jun 13, 2014 | 30.35 | 30.63 | 30.22 | 30.58 | 11,712,431 | +0.19(+0.64%) |
Jun 12, 2014 | 30.22 | 30.48 | 29.92 | 30.38 | 23,095,036 | +0.09(+0.31%) |
Jun 11, 2014 | 30.64 | 30.64 | 30.27 | 30.29 | 14,332,932 | -0.39(-1.27%) |
Jun 10, 2014 | 30.70 | 30.84 | 30.64 | 30.68 | 12,047,273 | -0.28(-0.91%) |
Jun 06, 2014 | 31.09 | 31.24 | 30.94 | 30.96 | 11,254,205 | -0.11(-0.35%) |
Jun 05, 2014 | 30.78 | 31.11 | 30.76 | 31.07 | 11,709,425 | +0.26(+0.84%) |
Jun 04, 2014 | 30.77 | 30.83 | 30.63 | 30.81 | 9,783,918 | -0.01(-0.05%) |
Jun 03, 2014 | 30.65 | 30.87 | 30.62 | 30.82 | 11,137,688 | +0.11(+0.37%) |
Jun 02, 2014 | 30.63 | 30.77 | 30.57 | 30.71 | 10,082,231 | -0.01(-0.02%) |
May 30, 2014 | 30.42 | 30.73 | 30.42 | 30.71 | 11,520,558 | +0.20(+0.66%) |
May 29, 2014 | 30.42 | 30.52 | 30.29 | 30.51 | 13,660,393 | +0.09(+0.28%) |
May 28, 2014 | 30.25 | 30.45 | 30.21 | 30.43 | 17,433,894 | +0.18(+0.59%) |
May 27, 2014 | 30.28 | 30.43 | 30.20 | 30.25 | 13,155,531 | +0.24(+0.79%) |
May 23, 2014 | 30.01 | 30.01 | 30.01 | 30.01 | 12,398,014 | -0.08(-0.25%) |
May 22, 2014 | 29.85 | 30.17 | 29.84 | 30.08 | 5,166,978 | +0.25(+0.83%) |
May 21, 2014 | 29.90 | 29.91 | 29.74 | 29.84 | 9,607,104 | +0.02(+0.07%) |
May 20, 2014 | 29.81 | 30.00 | 29.63 | 29.81 | 15,009,681 | +0.00(+0.00%) |
May 19, 2014 | 30.20 | 30.25 | 29.79 | 29.81 | 18,729,552 | -0.47(-1.54%) |
May 16, 2014 | 30.22 | 30.31 | 30.08 | 30.28 | 14,042,655 | +0.09(+0.31%) |
May 15, 2014 | 30.32 | 30.47 | 30.16 | 30.19 | 16,089,784 | -0.12(-0.40%) |
May 14, 2014 | 30.22 | 30.50 | 30.12 | 30.31 | 27,987,750 | +0.15(+0.50%) |
May 13, 2014 | 30.15 | 30.30 | 30.03 | 30.16 | 12,007,049 | +0.07(+0.24%) |
May 12, 2014 | 30.43 | 30.47 | 30.05 | 30.09 | 18,945,564 | -0.28(-0.92%) |
May 09, 2014 | 30.78 | 30.89 | 30.35 | 30.37 | 16,941,386 | -0.45(-1.47%) |
May 08, 2014 | 31.15 | 31.17 | 30.75 | 30.82 | 21,097,724 | -0.34(-1.08%) |
May 07, 2014 | 30.73 | 31.18 | 30.70 | 31.16 | 18,900,262 | +0.50(+1.62%) |
May 06, 2014 | 30.76 | 30.86 | 30.64 | 30.66 | 14,673,987 | -0.15(-0.49%) |
May 05, 2014 | 30.51 | 30.84 | 30.50 | 30.81 | 20,754,510 | +0.27(+0.89%) |
May 02, 2014 | 30.96 | 31.01 | 30.40 | 30.54 | 38,870,288 | -0.64(-2.05%) |