Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.40 | 30.69 | 30.28 | 30.43 | 22,129,160 | +0.03(+0.10%) |
Mar 30, 2015 | 30.10 | 30.47 | 29.97 | 30.40 | 16,740,073 | +0.32(+1.07%) |
Mar 27, 2015 | 30.37 | 30.37 | 29.99 | 30.07 | 19,170,358 | -0.20(-0.67%) |
Mar 26, 2015 | 30.27 | 30.43 | 30.19 | 30.28 | 23,135,574 | -0.08(-0.25%) |
Mar 25, 2015 | 30.46 | 30.54 | 30.19 | 30.35 | 30,400,886 | -0.01(-0.05%) |
Mar 24, 2015 | 30.70 | 30.75 | 30.37 | 30.37 | 17,972,738 | -0.11(-0.37%) |
Mar 23, 2015 | 30.49 | 30.72 | 30.39 | 30.48 | 22,736,940 | -0.02(-0.07%) |
Mar 20, 2015 | 30.07 | 30.51 | 30.02 | 30.50 | 42,125,328 | +0.47(+1.57%) |
Mar 19, 2015 | 30.37 | 30.40 | 29.98 | 30.03 | 21,400,262 | -0.44(-1.43%) |
Mar 18, 2015 | 30.37 | 30.61 | 29.86 | 30.46 | 34,975,712 | +0.07(+0.22%) |
Mar 17, 2015 | 30.52 | 30.55 | 30.25 | 30.40 | 28,869,170 | +0.16(+0.55%) |
Mar 16, 2015 | 30.01 | 30.28 | 30.01 | 30.23 | 20,306,528 | +0.29(+0.95%) |
Mar 13, 2015 | 30.34 | 30.44 | 29.72 | 29.95 | 23,240,584 | -0.50(-1.63%) |
Mar 12, 2015 | 30.09 | 30.44 | 30.03 | 30.44 | 23,625,766 | +0.60(+2.01%) |
Mar 11, 2015 | 30.31 | 30.31 | 29.83 | 29.84 | 24,925,368 | -0.44(-1.45%) |
Mar 10, 2015 | 30.59 | 30.62 | 30.27 | 30.28 | 19,615,276 | -0.52(-1.69%) |
Mar 09, 2015 | 30.91 | 30.92 | 30.75 | 30.80 | 13,603,197 | -0.10(-0.31%) |
Mar 06, 2015 | 31.34 | 31.40 | 30.76 | 30.90 | 24,430,572 | -0.65(-2.08%) |
Mar 05, 2015 | 31.67 | 31.71 | 31.44 | 31.55 | 12,375,166 | -0.07(-0.24%) |
Mar 04, 2015 | 31.94 | 31.98 | 31.60 | 31.63 | 21,838,736 | -0.33(-1.05%) |
Mar 03, 2015 | 32.08 | 32.12 | 31.88 | 31.96 | 13,486,606 | -0.19(-0.58%) |
Mar 02, 2015 | 32.22 | 32.21 | 32.06 | 32.15 | 18,160,168 | -0.07(-0.23%) |
Feb 27, 2015 | 31.64 | 32.49 | 31.60 | 32.22 | 38,046,256 | +0.63(+1.98%) |
Feb 26, 2015 | 31.28 | 31.66 | 31.23 | 31.60 | 19,276,848 | +0.31(+0.98%) |
Feb 25, 2015 | 31.38 | 31.43 | 31.06 | 31.29 | 13,872,281 | -0.06(-0.19%) |
Feb 24, 2015 | 31.14 | 31.50 | 31.08 | 31.35 | 17,177,098 | +0.21(+0.67%) |
Feb 23, 2015 | 31.04 | 31.38 | 31.02 | 31.14 | 15,897,387 | -0.09(-0.29%) |
Feb 20, 2015 | 31.28 | 31.34 | 30.99 | 31.23 | 21,476,786 | -0.10(-0.33%) |
Feb 19, 2015 | 31.02 | 31.43 | 30.91 | 31.34 | 22,267,854 | +0.28(+0.91%) |
Feb 18, 2015 | 31.07 | 31.11 | 30.86 | 31.05 | 13,155,168 | -0.06(-0.19%) |
Feb 17, 2015 | 31.11 | 31.17 | 30.99 | 31.11 | 17,205,520 | -0.13(-0.43%) |
Feb 13, 2015 | 31.27 | 31.25 | 31.25 | 31.25 | 14,502,221 | -0.13(-0.43%) |
Feb 12, 2015 | 31.55 | 31.75 | 31.31 | 31.38 | 18,568,332 | -0.15(-0.47%) |
Feb 11, 2015 | 31.33 | 31.62 | 31.03 | 31.53 | 27,541,794 | -0.02(-0.07%) |
Feb 10, 2015 | 31.93 | 32.02 | 31.40 | 31.55 | 42,827,532 | +0.87(+2.84%) |
Feb 09, 2015 | 30.79 | 30.85 | 30.54 | 30.68 | 17,964,340 | -0.16(-0.53%) |
Feb 06, 2015 | 30.98 | 31.08 | 30.75 | 30.85 | 16,617,709 | -0.25(-0.81%) |
Feb 05, 2015 | 31.11 | 31.12 | 30.89 | 31.10 | 14,854,660 | +0.08(+0.26%) |
Feb 04, 2015 | 31.08 | 31.32 | 30.97 | 31.02 | 22,037,732 | +0.04(+0.12%) |
Feb 03, 2015 | 31.07 | 31.14 | 30.79 | 30.98 | 17,728,410 | +0.03(+0.10%) |
Feb 02, 2015 | 30.67 | 30.98 | 30.44 | 30.95 | 20,419,652 | +0.31(+1.02%) |
Jan 30, 2015 | 31.13 | 31.20 | 30.59 | 30.64 | 25,792,138 | -0.69(-2.21%) |
Jan 29, 2015 | 31.08 | 31.37 | 30.86 | 31.33 | 18,353,120 | +0.13(+0.43%) |
Jan 28, 2015 | 31.69 | 31.85 | 31.18 | 31.20 | 19,187,188 | -0.35(-1.11%) |
Jan 27, 2015 | 31.66 | 31.73 | 31.37 | 31.55 | 20,524,922 | -0.45(-1.42%) |
Jan 26, 2015 | 32.13 | 32.17 | 31.87 | 32.00 | 14,985,540 | -0.23(-0.72%) |
Jan 23, 2015 | 32.45 | 32.56 | 32.13 | 32.23 | 16,606,076 | -0.35(-1.07%) |
Jan 22, 2015 | 32.27 | 32.62 | 32.05 | 32.58 | 19,765,826 | +0.31(+0.97%) |
Jan 21, 2015 | 31.92 | 32.32 | 31.82 | 32.27 | 14,405,793 | +0.15(+0.46%) |
Jan 20, 2015 | 31.78 | 32.24 | 31.71 | 32.12 | 22,846,124 | +0.47(+1.48%) |
Jan 16, 2015 | 31.52 | 31.69 | 31.43 | 31.65 | 20,311,082 | +0.11(+0.35%) |
Jan 15, 2015 | 31.67 | 31.90 | 31.38 | 31.54 | 15,041,028 | -0.13(-0.42%) |
Jan 14, 2015 | 31.31 | 31.70 | 31.31 | 31.67 | 18,070,694 | -0.05(-0.16%) |
Jan 13, 2015 | 31.87 | 32.18 | 31.59 | 31.72 | 16,835,850 | -0.01(-0.02%) |
Jan 12, 2015 | 32.05 | 32.14 | 31.60 | 31.73 | 15,340,088 | -0.29(-0.91%) |
Jan 09, 2015 | 32.35 | 32.42 | 31.96 | 32.02 | 17,111,104 | -0.36(-1.10%) |
Jan 08, 2015 | 32.13 | 32.42 | 32.07 | 32.38 | 29,218,678 | +0.39(+1.21%) |
Jan 07, 2015 | 31.85 | 32.08 | 31.69 | 31.99 | 18,022,670 | +0.39(+1.25%) |
Jan 06, 2015 | 31.56 | 31.95 | 31.43 | 31.60 | 22,706,526 | +0.24(+0.76%) |
Jan 05, 2015 | 31.77 | 31.98 | 31.31 | 31.36 | 35,298,708 | +0.00(+0.00%) |
Jan 02, 2015 | 31.45 | 31.55 | 31.11 | 31.36 | 13,331,776 | -0.06(-0.19%) |
Dec 31, 2014 | 31.94 | 31.42 | 31.42 | 31.42 | 12,590,558 | -0.40(-1.26%) |
Dec 30, 2014 | 31.81 | 31.99 | 31.74 | 31.82 | 12,392,383 | -0.07(-0.23%) |
Dec 29, 2014 | 31.85 | 32.04 | 31.62 | 31.90 | 11,683,518 | -0.07(-0.23%) |
Dec 26, 2014 | 31.98 | 32.22 | 31.95 | 31.97 | 8,690,076 | +0.01(+0.05%) |
Dec 24, 2014 | 32.07 | 31.95 | 31.95 | 31.95 | 8,608,128 | -0.02(-0.07%) |
Dec 23, 2014 | 31.66 | 32.10 | 31.60 | 31.98 | 18,021,536 | +0.46(+1.46%) |
Dec 22, 2014 | 31.36 | 31.58 | 31.32 | 31.52 | 15,038,070 | +0.30(+0.95%) |
Dec 19, 2014 | 31.58 | 31.84 | 31.17 | 31.22 | 32,263,518 | -0.33(-1.04%) |
Dec 18, 2014 | 31.15 | 31.55 | 31.07 | 31.55 | 24,176,914 | +0.63(+2.02%) |
Dec 17, 2014 | 30.09 | 31.08 | 30.05 | 30.92 | 27,113,926 | +0.86(+2.87%) |
Dec 16, 2014 | 29.92 | 30.74 | 29.62 | 30.06 | 31,544,754 | -0.13(-0.44%) |
Dec 15, 2014 | 30.61 | 30.64 | 30.18 | 30.19 | 31,415,196 | -0.25(-0.83%) |
Dec 12, 2014 | 30.80 | 30.96 | 30.41 | 30.44 | 24,769,086 | -0.46(-1.49%) |
Dec 11, 2014 | 30.97 | 31.26 | 30.88 | 30.91 | 21,754,868 | -0.05(-0.17%) |
Dec 10, 2014 | 31.28 | 31.43 | 30.93 | 30.96 | 24,622,456 | -0.33(-1.05%) |
Dec 09, 2014 | 31.37 | 31.65 | 31.01 | 31.28 | 34,490,676 | -0.82(-2.55%) |
Dec 08, 2014 | 32.38 | 32.47 | 32.07 | 32.10 | 17,207,708 | -0.29(-0.90%) |
Dec 05, 2014 | 32.37 | 32.45 | 32.15 | 32.39 | 16,846,888 | +0.02(+0.07%) |
Dec 04, 2014 | 32.46 | 32.62 | 32.27 | 32.37 | 18,550,598 | -0.22(-0.69%) |
Dec 03, 2014 | 33.06 | 33.07 | 32.56 | 32.59 | 20,487,532 | -0.55(-1.66%) |
Dec 02, 2014 | 33.02 | 33.24 | 32.91 | 33.15 | 13,257,360 | -0.01(-0.02%) |
Dec 01, 2014 | 32.88 | 33.31 | 32.84 | 33.15 | 13,526,041 | -0.21(-0.62%) |
Nov 28, 2014 | 32.86 | 33.49 | 32.86 | 33.36 | 14,112,353 | +0.40(+1.22%) |
Nov 26, 2014 | 32.74 | 32.96 | 32.96 | 32.96 | 12,361,712 | +0.12(+0.37%) |
Nov 25, 2014 | 32.72 | 32.95 | 32.61 | 32.84 | 14,516,204 | +0.12(+0.36%) |
Nov 24, 2014 | 32.90 | 33.10 | 32.67 | 32.72 | 17,410,708 | -0.17(-0.52%) |
Nov 21, 2014 | 32.95 | 33.07 | 32.73 | 32.89 | 19,460,760 | +0.18(+0.57%) |
Nov 20, 2014 | 32.49 | 32.83 | 32.41 | 32.70 | 18,219,418 | +0.02(+0.07%) |
Nov 19, 2014 | 32.27 | 32.84 | 32.19 | 32.68 | 34,368,760 | +0.51(+1.58%) |
Nov 18, 2014 | 31.74 | 32.42 | 31.59 | 32.17 | 35,373,296 | +0.45(+1.42%) |
Nov 17, 2014 | 31.59 | 31.77 | 31.58 | 31.72 | 14,429,131 | +0.14(+0.44%) |
Nov 14, 2014 | 31.56 | 31.76 | 31.41 | 31.58 | 14,801,877 | -0.04(-0.14%) |
Nov 13, 2014 | 31.52 | 31.84 | 31.51 | 31.62 | 16,246,175 | +0.06(+0.19%) |
Nov 12, 2014 | 31.42 | 31.70 | 31.27 | 31.57 | 17,276,360 | +0.15(+0.47%) |
Nov 11, 2014 | 31.32 | 31.57 | 31.31 | 31.42 | 11,527,148 | +0.09(+0.28%) |
Nov 10, 2014 | 31.23 | 31.46 | 31.11 | 31.33 | 12,220,582 | +0.05(+0.17%) |
Nov 07, 2014 | 31.37 | 31.38 | 31.14 | 31.28 | 15,971,355 | +0.02(+0.07%) |
Nov 06, 2014 | 31.36 | 31.50 | 31.12 | 31.25 | 15,598,435 | -0.01(-0.05%) |
Nov 05, 2014 | 31.26 | 31.44 | 31.03 | 31.27 | 27,974,530 | +0.36(+1.17%) |
Nov 04, 2014 | 30.87 | 31.08 | 30.79 | 30.91 | 13,673,214 | +0.01(+0.02%) |
Nov 03, 2014 | 30.89 | 31.25 | 30.74 | 30.90 | 17,901,872 | -0.05(-0.17%) |
Oct 31, 2014 | 30.91 | 30.96 | 30.60 | 30.95 | 25,001,596 | +0.35(+1.16%) |
Oct 30, 2014 | 30.30 | 30.74 | 30.18 | 30.60 | 24,755,230 | +0.33(+1.07%) |
Oct 29, 2014 | 30.04 | 30.32 | 29.98 | 30.27 | 34,865,428 | +0.30(+0.99%) |
Oct 28, 2014 | 30.12 | 30.20 | 29.94 | 29.98 | 25,249,160 | -0.15(-0.49%) |
Oct 27, 2014 | 30.08 | 30.32 | 30.32 | 30.12 | 23,303,274 | -0.20(-0.66%) |
Oct 24, 2014 | 30.29 | 30.50 | 30.24 | 30.32 | 18,126,292 | +0.13(+0.42%) |
Oct 23, 2014 | 30.26 | 30.58 | 30.11 | 30.20 | 31,590,364 | +0.18(+0.59%) |
Oct 22, 2014 | 29.70 | 30.37 | 29.64 | 30.02 | 37,517,880 | -0.04(-0.15%) |
Oct 21, 2014 | 30.15 | 30.44 | 29.75 | 30.07 | 75,707,008 | -1.93(-6.03%) |
Oct 20, 2014 | 31.59 | 32.12 | 31.57 | 31.99 | 23,877,936 | +0.30(+0.96%) |
Oct 17, 2014 | 31.55 | 31.80 | 31.27 | 31.69 | 31,439,984 | +0.24(+0.75%) |
Oct 16, 2014 | 31.52 | 31.74 | 31.34 | 31.45 | 30,470,160 | -0.50(-1.55%) |
Oct 15, 2014 | 31.56 | 32.17 | 31.56 | 31.95 | 31,105,122 | -0.30(-0.94%) |
Oct 14, 2014 | 32.55 | 32.61 | 32.13 | 32.25 | 28,451,584 | -0.32(-0.98%) |
Oct 13, 2014 | 32.73 | 32.98 | 32.54 | 32.57 | 27,310,124 | -0.30(-0.90%) |
Oct 10, 2014 | 32.43 | 33.16 | 32.43 | 32.87 | 35,072,592 | +0.44(+1.37%) |
Oct 09, 2014 | 32.84 | 33.07 | 32.42 | 32.42 | 33,866,564 | -0.50(-1.53%) |
Oct 08, 2014 | 32.21 | 32.93 | 32.16 | 32.93 | 35,332,916 | +0.47(+1.43%) |
Oct 07, 2014 | 32.13 | 32.62 | 32.13 | 32.46 | 33,740,012 | +0.24(+0.73%) |
Oct 06, 2014 | 31.80 | 32.28 | 31.76 | 32.22 | 27,509,866 | +0.44(+1.40%) |
Oct 03, 2014 | 31.68 | 31.83 | 31.53 | 31.78 | 19,006,134 | +0.25(+0.80%) |
Oct 02, 2014 | 31.48 | 31.62 | 31.36 | 31.53 | 22,519,466 | -0.06(-0.19%) |
Oct 01, 2014 | 31.45 | 31.67 | 31.31 | 31.59 | 41,146,476 | +0.06(+0.19%) |
Sep 30, 2014 | 31.11 | 31.64 | 31.10 | 31.53 | 30,597,144 | +0.30(+0.97%) |
Sep 29, 2014 | 30.97 | 31.23 | 30.95 | 31.23 | 16,841,264 | +0.04(+0.12%) |
Sep 26, 2014 | 31.04 | 31.23 | 30.83 | 31.19 | 13,448,931 | +0.31(+1.01%) |
Sep 25, 2014 | 31.08 | 31.17 | 30.87 | 30.88 | 14,987,045 | -0.36(-1.16%) |
Sep 24, 2014 | 30.93 | 31.29 | 30.93 | 31.24 | 18,321,830 | +0.28(+0.91%) |
Sep 23, 2014 | 31.04 | 31.16 | 30.95 | 30.96 | 13,872,178 | -0.24(-0.78%) |
Sep 22, 2014 | 30.93 | 31.23 | 30.84 | 31.20 | 15,584,804 | +0.13(+0.40%) |
Sep 19, 2014 | 31.03 | 31.30 | 30.86 | 31.08 | 64,351,644 | +0.19(+0.62%) |
Sep 18, 2014 | 30.86 | 30.95 | 30.71 | 30.89 | 17,040,794 | +0.13(+0.43%) |
Sep 17, 2014 | 30.87 | 30.88 | 30.53 | 30.75 | 22,598,896 | -0.02(-0.07%) |
Sep 16, 2014 | 30.52 | 30.89 | 30.44 | 30.77 | 20,611,102 | +0.10(+0.34%) |
Sep 15, 2014 | 30.63 | 30.73 | 30.58 | 30.67 | 16,586,873 | +0.03(+0.10%) |
Sep 12, 2014 | 30.97 | 30.98 | 30.57 | 30.64 | 17,562,776 | -0.36(-1.17%) |
Sep 11, 2014 | 30.80 | 31.08 | 30.79 | 31.00 | 26,541,526 | +0.06(+0.20%) |
Sep 10, 2014 | 30.74 | 30.96 | 30.69 | 30.94 | 23,929,620 | +0.17(+0.55%) |
Sep 09, 2014 | 30.65 | 30.84 | 30.63 | 30.77 | 16,208,597 | +0.12(+0.38%) |
Sep 08, 2014 | 30.57 | 30.77 | 30.54 | 30.65 | 12,399,512 | -0.04(-0.14%) |
Sep 05, 2014 | 30.71 | 30.71 | 30.56 | 30.70 | 17,402,050 | -0.02(-0.07%) |
Sep 04, 2014 | 30.67 | 30.94 | 30.62 | 30.72 | 22,877,158 | +0.07(+0.22%) |
Sep 03, 2014 | 30.59 | 30.71 | 30.57 | 30.65 | 11,781,802 | +0.10(+0.34%) |
Sep 02, 2014 | 30.46 | 30.70 | 30.31 | 30.55 | 13,354,920 | -0.06(-0.19%) |
Aug 29, 2014 | 30.52 | 30.61 | 30.61 | 30.61 | 10,449,153 | +0.07(+0.22%) |
Aug 28, 2014 | 30.46 | 30.60 | 30.41 | 30.54 | 13,284,305 | +0.02(+0.07%) |
Aug 27, 2014 | 30.47 | 30.60 | 30.41 | 30.52 | 10,497,206 | +0.00(+0.00%) |
Aug 26, 2014 | 30.38 | 30.60 | 30.38 | 30.52 | 11,471,109 | +0.14(+0.46%) |
Aug 25, 2014 | 30.32 | 30.39 | 30.17 | 30.38 | 13,941,834 | +0.21(+0.70%) |
Aug 22, 2014 | 30.30 | 30.46 | 30.12 | 30.17 | 15,325,629 | -0.21(-0.70%) |
Aug 21, 2014 | 30.30 | 30.59 | 30.24 | 30.38 | 16,288,360 | +0.12(+0.39%) |
Aug 20, 2014 | 30.19 | 30.31 | 30.15 | 30.27 | 9,244,511 | -0.01(-0.02%) |
Aug 19, 2014 | 30.34 | 30.43 | 30.20 | 30.27 | 13,985,411 | -0.07(-0.22%) |
Aug 18, 2014 | 29.93 | 30.39 | 29.93 | 30.34 | 20,296,238 | +0.34(+1.15%) |
Aug 15, 2014 | 29.97 | 30.19 | 29.83 | 29.99 | 31,649,280 | +0.51(+1.74%) |
Aug 14, 2014 | 29.30 | 29.49 | 29.30 | 29.48 | 9,403,336 | +0.18(+0.60%) |
Aug 13, 2014 | 29.13 | 29.42 | 29.13 | 29.30 | 13,147,444 | +0.19(+0.66%) |
Aug 12, 2014 | 29.03 | 29.23 | 29.01 | 29.11 | 18,123,576 | +0.08(+0.28%) |
Aug 11, 2014 | 29.00 | 29.25 | 29.00 | 29.03 | 19,220,840 | +0.09(+0.30%) |
Aug 08, 2014 | 28.86 | 29.03 | 28.81 | 28.95 | 18,627,082 | +0.07(+0.25%) |
Aug 07, 2014 | 29.32 | 29.36 | 28.86 | 28.87 | 19,581,712 | -0.42(-1.43%) |
Aug 06, 2014 | 28.71 | 29.32 | 28.71 | 29.29 | 23,938,070 | +0.54(+1.89%) |
Aug 05, 2014 | 28.86 | 29.00 | 28.69 | 28.75 | 15,790,307 | -0.16(-0.56%) |
Aug 04, 2014 | 28.92 | 28.95 | 28.70 | 28.91 | 14,834,301 | +0.08(+0.28%) |
Aug 01, 2014 | 28.71 | 28.97 | 28.66 | 28.83 | 18,493,026 | +0.00(+0.00%) |
Jul 31, 2014 | 29.00 | 29.15 | 28.80 | 28.83 | 21,001,570 | -0.24(-0.83%) |
Jul 30, 2014 | 29.68 | 29.72 | 29.06 | 29.07 | 27,728,114 | -0.54(-1.81%) |
Jul 29, 2014 | 29.90 | 29.92 | 29.66 | 29.61 | 14,818,601 | -0.24(-0.81%) |
Jul 28, 2014 | 30.07 | 30.08 | 29.80 | 29.85 | 15,959,497 | -0.23(-0.78%) |
Jul 25, 2014 | 30.02 | 30.11 | 29.94 | 30.08 | 14,733,173 | +0.02(+0.07%) |
Jul 24, 2014 | 30.06 | 30.16 | 29.83 | 30.06 | 20,247,662 | +0.12(+0.39%) |
Jul 23, 2014 | 30.07 | 30.12 | 29.81 | 29.94 | 23,861,074 | -0.28(-0.92%) |
Jul 22, 2014 | 30.16 | 30.32 | 29.80 | 30.22 | 33,641,192 | -0.89(-2.85%) |
Jul 21, 2014 | 30.90 | 31.23 | 30.88 | 31.11 | 23,980,288 | -0.02(-0.07%) |
Jul 18, 2014 | 30.92 | 31.16 | 30.83 | 31.13 | 26,266,872 | +0.30(+0.98%) |
Jul 17, 2014 | 30.76 | 30.93 | 30.69 | 30.83 | 13,576,784 | -0.07(-0.24%) |
Jul 16, 2014 | 31.01 | 31.10 | 30.83 | 30.90 | 14,080,809 | +0.01(+0.05%) |
Jul 15, 2014 | 31.12 | 31.12 | 30.78 | 30.89 | 14,367,668 | -0.21(-0.66%) |
Jul 14, 2014 | 30.81 | 31.10 | 30.80 | 31.09 | 16,119,251 | +0.30(+0.98%) |
Jul 11, 2014 | 30.90 | 31.00 | 30.73 | 30.79 | 13,319,830 | -0.21(-0.69%) |
Jul 10, 2014 | 30.49 | 31.03 | 30.49 | 31.01 | 17,123,944 | +0.23(+0.74%) |
Jul 09, 2014 | 30.76 | 30.93 | 30.66 | 30.78 | 13,481,512 | +0.01(+0.02%) |
Jul 08, 2014 | 30.79 | 31.00 | 30.75 | 30.77 | 13,751,709 | -0.15(-0.47%) |
Jul 07, 2014 | 30.79 | 30.96 | 30.76 | 30.92 | 12,253,575 | -0.07(-0.21%) |
Jul 03, 2014 | 31.01 | 30.98 | 30.98 | 30.98 | 10,273,336 | -0.04(-0.14%) |
Jul 02, 2014 | 31.04 | 31.12 | 30.93 | 31.03 | 9,067,556 | +0.00(+0.00%) |
Jul 01, 2014 | 31.10 | 31.15 | 30.93 | 31.03 | 15,641,489 | -0.05(-0.17%) |
Jun 30, 2014 | 30.80 | 31.18 | 30.68 | 31.08 | 19,161,022 | +0.12(+0.40%) |
Jun 27, 2014 | 30.81 | 31.03 | 30.75 | 30.96 | 25,451,862 | +0.12(+0.38%) |
Jun 26, 2014 | 30.75 | 30.85 | 30.65 | 30.84 | 23,021,772 | +0.05(+0.17%) |
Jun 25, 2014 | 30.52 | 30.80 | 30.42 | 30.79 | 23,986,970 | +0.08(+0.26%) |
Jun 24, 2014 | 30.46 | 30.74 | 30.43 | 30.71 | 20,361,726 | +0.09(+0.29%) |
Jun 23, 2014 | 30.42 | 30.63 | 30.32 | 30.62 | 17,853,110 | +0.03(+0.10%) |
Jun 20, 2014 | 30.72 | 30.72 | 30.47 | 30.59 | 31,896,954 | -0.07(-0.24%) |
Jun 19, 2014 | 30.48 | 30.72 | 30.47 | 30.66 | 18,092,426 | +0.17(+0.55%) |
Jun 18, 2014 | 29.93 | 30.50 | 29.90 | 30.49 | 25,163,492 | +0.47(+1.56%) |
Jun 17, 2014 | 30.21 | 30.23 | 29.80 | 30.02 | 36,690,424 | +0.19(+0.64%) |
Jun 16, 2014 | 29.49 | 29.91 | 29.46 | 29.83 | 17,408,718 | +0.21(+0.72%) |
Jun 13, 2014 | 29.63 | 29.74 | 29.53 | 29.62 | 12,544,069 | -0.04(-0.12%) |
Jun 12, 2014 | 29.65 | 29.85 | 29.62 | 29.66 | 15,763,593 | -0.10(-0.33%) |
Jun 11, 2014 | 29.84 | 29.90 | 29.70 | 29.76 | 13,248,641 | -0.15(-0.51%) |
Jun 10, 2014 | 29.74 | 29.97 | 29.72 | 29.91 | 12,494,598 | +0.06(+0.19%) |
Jun 06, 2014 | 29.81 | 29.90 | 29.74 | 29.85 | 12,029,912 | +0.07(+0.24%) |
Jun 05, 2014 | 29.66 | 29.86 | 29.59 | 29.78 | 13,912,456 | +0.07(+0.25%) |
Jun 04, 2014 | 29.79 | 29.80 | 29.65 | 29.70 | 10,757,685 | -0.07(-0.22%) |
Jun 03, 2014 | 29.65 | 29.86 | 29.65 | 29.77 | 14,395,629 | +0.01(+0.05%) |
Jun 02, 2014 | 29.68 | 29.78 | 29.62 | 29.76 | 10,242,359 | -0.04(-0.12%) |
May 30, 2014 | 29.52 | 29.80 | 29.49 | 29.79 | 14,344,348 | +0.18(+0.61%) |
May 29, 2014 | 29.62 | 29.76 | 29.57 | 29.61 | 13,530,650 | +0.06(+0.20%) |
May 28, 2014 | 29.64 | 29.77 | 29.52 | 29.55 | 10,333,182 | -0.14(-0.47%) |
May 27, 2014 | 29.54 | 29.73 | 29.48 | 29.69 | 15,492,997 | +0.14(+0.47%) |
May 23, 2014 | 29.59 | 29.55 | 29.55 | 29.55 | 8,589,500 | -0.00(-0.02%) |
May 22, 2014 | 29.69 | 29.74 | 29.52 | 29.56 | 7,597,929 | -0.21(-0.69%) |
May 21, 2014 | 29.53 | 29.77 | 29.49 | 29.76 | 11,733,541 | +0.21(+0.71%) |
May 20, 2014 | 29.71 | 29.81 | 29.54 | 29.55 | 13,234,985 | -0.09(-0.32%) |
May 19, 2014 | 29.57 | 29.66 | 29.44 | 29.65 | 10,365,746 | -0.13(-0.44%) |
May 16, 2014 | 29.51 | 29.79 | 29.46 | 29.78 | 18,983,038 | +0.27(+0.91%) |
May 15, 2014 | 29.58 | 29.83 | 29.45 | 29.51 | 16,976,418 | -0.27(-0.91%) |
May 14, 2014 | 29.87 | 29.99 | 29.73 | 29.78 | 13,780,488 | -0.16(-0.54%) |
May 13, 2014 | 29.73 | 30.02 | 29.73 | 29.94 | 15,899,974 | +0.21(+0.71%) |
May 12, 2014 | 29.77 | 29.84 | 29.63 | 29.73 | 12,214,469 | -0.04(-0.12%) |
May 09, 2014 | 29.70 | 29.82 | 29.65 | 29.76 | 11,694,471 | +0.10(+0.34%) |
May 08, 2014 | 29.75 | 29.83 | 29.60 | 29.66 | 11,702,135 | -0.13(-0.44%) |
May 07, 2014 | 29.64 | 29.84 | 29.59 | 29.79 | 15,238,778 | +0.31(+1.04%) |
May 06, 2014 | 29.51 | 29.61 | 29.46 | 29.49 | 12,336,808 | -0.20(-0.66%) |
May 05, 2014 | 29.60 | 29.81 | 29.53 | 29.68 | 13,917,268 | -0.14(-0.46%) |
May 02, 2014 | 29.70 | 29.83 | 29.59 | 29.82 | 19,496,034 | +0.12(+0.42%) |
May 01, 2014 | 29.70 | 29.71 | 29.32 | 29.70 | 21,041,162 | -0.01(-0.02%) |
Apr 30, 2014 | 29.63 | 29.77 | 29.56 | 29.70 | 16,851,164 | +0.16(+0.54%) |
Apr 29, 2014 | 29.84 | 29.88 | 29.51 | 29.54 | 25,975,060 | -0.34(-1.12%) |
Apr 28, 2014 | 29.73 | 30.06 | 29.67 | 29.88 | 28,459,568 | +0.01(+0.05%) |
Apr 25, 2014 | 29.46 | 29.86 | 29.45 | 29.86 | 23,085,014 | +0.23(+0.76%) |
Apr 24, 2014 | 29.64 | 29.78 | 29.46 | 29.64 | 15,636,046 | -0.02(-0.07%) |
Apr 23, 2014 | 29.64 | 29.72 | 29.54 | 29.66 | 16,559,755 | +0.01(+0.05%) |
Apr 22, 2014 | 29.55 | 29.68 | 29.44 | 29.65 | 23,766,970 | -0.03(-0.10%) |
Apr 21, 2014 | 29.47 | 29.68 | 29.38 | 29.68 | 17,246,452 | +0.02(+0.07%) |
Apr 17, 2014 | 29.44 | 29.65 | 29.65 | 29.65 | 25,468,460 | +0.09(+0.32%) |
Apr 16, 2014 | 29.22 | 29.56 | 29.22 | 29.56 | 30,006,402 | +0.30(+1.02%) |
Apr 15, 2014 | 29.01 | 29.47 | 28.77 | 29.26 | 65,193,840 | +1.06(+3.74%) |
Apr 14, 2014 | 28.19 | 28.26 | 27.96 | 28.20 | 26,584,232 | +0.07(+0.26%) |
Apr 11, 2014 | 28.28 | 28.56 | 28.11 | 28.13 | 24,834,940 | -0.19(-0.67%) |
Apr 10, 2014 | 28.39 | 28.69 | 28.27 | 28.32 | 28,753,550 | -0.07(-0.26%) |
Apr 09, 2014 | 28.28 | 28.39 | 28.18 | 28.39 | 16,431,869 | +0.07(+0.23%) |
Apr 08, 2014 | 28.16 | 28.33 | 28.02 | 28.33 | 20,242,940 | +0.20(+0.73%) |
Apr 07, 2014 | 27.87 | 28.32 | 27.86 | 28.12 | 23,633,260 | +0.29(+1.05%) |
Apr 04, 2014 | 27.85 | 28.02 | 27.77 | 27.83 | 21,220,472 | +0.11(+0.39%) |
Apr 03, 2014 | 27.91 | 28.03 | 27.70 | 27.72 | 24,768,354 | -0.19(-0.68%) |
Apr 02, 2014 | 28.03 | 28.07 | 27.89 | 27.91 | 21,445,402 | -0.06(-0.21%) |