Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.08 | 30.21 | 29.99 | 30.20 | 17,057,788 | +0.05(+0.17%) |
Apr 29, 2015 | 30.27 | 30.34 | 30.08 | 30.15 | 15,271,835 | -0.21(-0.69%) |
Apr 28, 2015 | 30.49 | 30.50 | 30.23 | 30.36 | 16,351,384 | -0.04(-0.15%) |
Apr 27, 2015 | 30.53 | 30.63 | 30.36 | 30.40 | 13,490,471 | -0.04(-0.15%) |
Apr 24, 2015 | 30.56 | 30.62 | 30.39 | 30.45 | 15,610,854 | -0.04(-0.15%) |
Apr 23, 2015 | 30.70 | 30.83 | 30.47 | 30.49 | 23,379,840 | -0.27(-0.87%) |
Apr 22, 2015 | 30.94 | 30.95 | 30.58 | 30.76 | 36,110,420 | +0.39(+1.30%) |
Apr 21, 2015 | 30.28 | 30.52 | 30.18 | 30.36 | 26,411,938 | +0.09(+0.29%) |
Apr 20, 2015 | 30.10 | 30.45 | 30.09 | 30.27 | 17,491,976 | +0.27(+0.89%) |
Apr 17, 2015 | 30.13 | 30.27 | 29.86 | 30.01 | 20,589,580 | -0.22(-0.74%) |
Apr 16, 2015 | 30.09 | 30.42 | 30.01 | 30.23 | 17,622,288 | +0.15(+0.50%) |
Apr 15, 2015 | 30.22 | 30.39 | 30.02 | 30.08 | 15,026,662 | -0.08(-0.27%) |
Apr 14, 2015 | 30.22 | 30.27 | 30.02 | 30.16 | 15,055,303 | -0.14(-0.47%) |
Apr 13, 2015 | 30.50 | 30.50 | 30.30 | 30.30 | 12,915,228 | -0.13(-0.44%) |
Apr 10, 2015 | 30.59 | 30.65 | 30.42 | 30.44 | 11,711,486 | -0.13(-0.41%) |
Apr 09, 2015 | 30.38 | 30.59 | 30.25 | 30.56 | 17,071,524 | +0.12(+0.39%) |
Apr 08, 2015 | 30.51 | 30.59 | 30.33 | 30.45 | 12,026,675 | -0.09(-0.29%) |
Apr 07, 2015 | 30.56 | 30.80 | 30.50 | 30.53 | 13,126,284 | -0.12(-0.39%) |
Apr 06, 2015 | 30.36 | 30.98 | 30.22 | 30.65 | 26,650,836 | +0.36(+1.20%) |
Apr 02, 2015 | 30.33 | 30.29 | 30.29 | 30.29 | 19,263,692 | +0.00(+0.00%) |
Apr 01, 2015 | 30.37 | 30.39 | 29.95 | 30.29 | 19,206,748 | +0.10(+0.32%) |
Mar 31, 2015 | 30.16 | 30.45 | 30.04 | 30.19 | 22,300,870 | +0.03(+0.10%) |
Mar 30, 2015 | 29.86 | 30.24 | 29.74 | 30.16 | 16,869,966 | +0.32(+1.07%) |
Mar 27, 2015 | 30.14 | 30.14 | 29.76 | 29.84 | 19,319,108 | -0.20(-0.67%) |
Mar 26, 2015 | 30.04 | 30.20 | 29.95 | 30.04 | 23,315,092 | -0.07(-0.25%) |
Mar 25, 2015 | 30.22 | 30.30 | 29.96 | 30.12 | 30,636,778 | -0.01(-0.05%) |
Mar 24, 2015 | 30.46 | 30.52 | 30.13 | 30.13 | 18,112,196 | -0.11(-0.37%) |
Mar 23, 2015 | 30.26 | 30.48 | 30.15 | 30.24 | 22,913,366 | -0.02(-0.07%) |
Mar 20, 2015 | 29.83 | 30.27 | 29.79 | 30.27 | 42,452,192 | +0.47(+1.57%) |
Mar 19, 2015 | 30.14 | 30.17 | 29.75 | 29.80 | 21,566,314 | -0.43(-1.43%) |
Mar 18, 2015 | 30.14 | 30.37 | 29.63 | 30.23 | 35,247,104 | +0.07(+0.22%) |
Mar 17, 2015 | 30.28 | 30.31 | 30.02 | 30.16 | 29,093,176 | +0.16(+0.55%) |
Mar 16, 2015 | 29.78 | 30.04 | 29.78 | 30.00 | 20,464,092 | +0.28(+0.95%) |
Mar 13, 2015 | 30.11 | 30.21 | 29.49 | 29.72 | 23,420,916 | -0.49(-1.63%) |
Mar 12, 2015 | 29.86 | 30.21 | 29.80 | 30.21 | 23,809,086 | +0.60(+2.01%) |
Mar 11, 2015 | 30.08 | 30.08 | 29.60 | 29.61 | 25,118,774 | -0.44(-1.45%) |
Mar 10, 2015 | 30.35 | 30.39 | 30.04 | 30.05 | 19,767,478 | -0.52(-1.69%) |
Mar 09, 2015 | 30.67 | 30.68 | 30.51 | 30.56 | 13,708,750 | -0.10(-0.31%) |
Mar 06, 2015 | 31.10 | 31.16 | 30.52 | 30.66 | 24,620,138 | -0.65(-2.08%) |
Mar 05, 2015 | 31.43 | 31.46 | 31.20 | 31.31 | 12,471,190 | -0.07(-0.24%) |
Mar 04, 2015 | 31.69 | 31.74 | 31.36 | 31.38 | 22,008,192 | -0.33(-1.05%) |
Mar 03, 2015 | 31.83 | 31.87 | 31.63 | 31.72 | 13,591,254 | -0.18(-0.58%) |
Mar 02, 2015 | 31.97 | 31.96 | 31.81 | 31.90 | 18,301,080 | -0.07(-0.23%) |
Feb 27, 2015 | 31.40 | 32.24 | 31.36 | 31.97 | 38,341,472 | +0.62(+1.98%) |
Feb 26, 2015 | 31.04 | 31.42 | 30.99 | 31.35 | 19,426,426 | +0.30(+0.97%) |
Feb 25, 2015 | 31.14 | 31.19 | 30.82 | 31.05 | 13,979,922 | -0.06(-0.19%) |
Feb 24, 2015 | 30.90 | 31.26 | 30.84 | 31.11 | 17,310,382 | +0.21(+0.67%) |
Feb 23, 2015 | 30.80 | 31.14 | 30.79 | 30.90 | 16,020,742 | -0.09(-0.29%) |
Feb 20, 2015 | 31.04 | 31.10 | 30.75 | 30.99 | 21,643,434 | -0.10(-0.33%) |
Feb 19, 2015 | 30.78 | 31.19 | 30.67 | 31.10 | 22,440,640 | +0.28(+0.91%) |
Feb 18, 2015 | 30.83 | 30.87 | 30.62 | 30.82 | 13,257,244 | -0.06(-0.19%) |
Feb 17, 2015 | 30.87 | 30.93 | 30.75 | 30.87 | 17,339,026 | -0.13(-0.43%) |
Feb 13, 2015 | 31.03 | 31.01 | 31.01 | 31.01 | 14,614,750 | -0.13(-0.43%) |
Feb 12, 2015 | 31.31 | 31.50 | 31.07 | 31.14 | 18,712,412 | -0.15(-0.47%) |
Feb 11, 2015 | 31.09 | 31.38 | 30.79 | 31.29 | 27,755,502 | -0.02(-0.07%) |
Feb 10, 2015 | 31.69 | 31.77 | 31.16 | 31.31 | 43,159,848 | +0.86(+2.84%) |
Feb 09, 2015 | 30.56 | 30.61 | 30.31 | 30.45 | 18,103,734 | -0.16(-0.53%) |
Feb 06, 2015 | 30.74 | 30.84 | 30.51 | 30.61 | 16,746,653 | -0.25(-0.81%) |
Feb 05, 2015 | 30.87 | 30.88 | 30.65 | 30.86 | 14,969,924 | +0.08(+0.26%) |
Feb 04, 2015 | 30.84 | 31.08 | 30.73 | 30.78 | 22,208,732 | +0.04(+0.12%) |
Feb 03, 2015 | 30.83 | 30.90 | 30.55 | 30.74 | 17,865,972 | +0.03(+0.10%) |
Feb 02, 2015 | 30.43 | 30.74 | 30.20 | 30.71 | 20,578,096 | +0.31(+1.02%) |
Jan 30, 2015 | 30.89 | 30.96 | 30.36 | 30.40 | 25,992,270 | -0.69(-2.21%) |
Jan 29, 2015 | 30.84 | 31.13 | 30.62 | 31.09 | 18,495,528 | +0.13(+0.43%) |
Jan 28, 2015 | 31.45 | 31.60 | 30.94 | 30.96 | 19,336,070 | -0.35(-1.11%) |
Jan 27, 2015 | 31.41 | 31.49 | 31.13 | 31.30 | 20,684,184 | -0.45(-1.42%) |
Jan 26, 2015 | 31.89 | 31.92 | 31.63 | 31.75 | 15,101,819 | -0.23(-0.72%) |
Jan 23, 2015 | 32.20 | 32.31 | 31.89 | 31.98 | 16,734,929 | -0.35(-1.07%) |
Jan 22, 2015 | 32.03 | 32.37 | 31.81 | 32.33 | 19,919,196 | +0.31(+0.97%) |
Jan 21, 2015 | 31.67 | 32.07 | 31.58 | 32.02 | 14,517,573 | +0.15(+0.46%) |
Jan 20, 2015 | 31.53 | 31.99 | 31.46 | 31.87 | 23,023,396 | +0.47(+1.48%) |
Jan 16, 2015 | 31.28 | 31.45 | 31.19 | 31.41 | 20,468,684 | +0.11(+0.35%) |
Jan 15, 2015 | 31.43 | 31.65 | 31.14 | 31.30 | 15,157,737 | -0.13(-0.42%) |
Jan 14, 2015 | 31.07 | 31.46 | 31.07 | 31.43 | 18,210,912 | -0.05(-0.16%) |
Jan 13, 2015 | 31.63 | 31.93 | 31.35 | 31.48 | 16,966,486 | -0.01(-0.02%) |
Jan 12, 2015 | 31.80 | 31.90 | 31.35 | 31.49 | 15,459,118 | -0.29(-0.91%) |
Jan 09, 2015 | 32.10 | 32.17 | 31.72 | 31.77 | 17,243,876 | -0.35(-1.10%) |
Jan 08, 2015 | 31.89 | 32.17 | 31.83 | 32.13 | 29,445,398 | +0.38(+1.21%) |
Jan 07, 2015 | 31.61 | 31.83 | 31.44 | 31.75 | 18,162,516 | +0.39(+1.25%) |
Jan 06, 2015 | 31.32 | 31.71 | 31.19 | 31.35 | 22,882,716 | +0.24(+0.76%) |
Jan 05, 2015 | 31.52 | 31.73 | 31.07 | 31.12 | 35,572,604 | +0.00(+0.00%) |
Jan 02, 2015 | 31.21 | 31.31 | 30.87 | 31.12 | 13,435,223 | -0.06(-0.19%) |
Dec 31, 2014 | 31.69 | 31.18 | 31.18 | 31.18 | 12,688,253 | -0.40(-1.26%) |
Dec 30, 2014 | 31.56 | 31.75 | 31.50 | 31.58 | 12,488,540 | -0.07(-0.23%) |
Dec 29, 2014 | 31.61 | 31.80 | 31.38 | 31.65 | 11,774,175 | -0.07(-0.23%) |
Dec 26, 2014 | 31.73 | 31.97 | 31.70 | 31.72 | 8,757,506 | +0.01(+0.05%) |
Dec 24, 2014 | 31.83 | 31.71 | 31.71 | 31.71 | 8,674,922 | -0.02(-0.07%) |
Dec 23, 2014 | 31.41 | 31.86 | 31.36 | 31.73 | 18,161,372 | +0.46(+1.46%) |
Dec 22, 2014 | 31.12 | 31.34 | 31.08 | 31.27 | 15,154,757 | +0.30(+0.95%) |
Dec 19, 2014 | 31.34 | 31.60 | 30.93 | 30.98 | 32,513,864 | -0.32(-1.04%) |
Dec 18, 2014 | 30.91 | 31.30 | 30.83 | 31.30 | 24,364,512 | +0.62(+2.02%) |
Dec 17, 2014 | 29.86 | 30.84 | 29.82 | 30.68 | 27,324,314 | +0.86(+2.87%) |
Dec 16, 2014 | 29.69 | 30.50 | 29.39 | 29.83 | 31,789,522 | -0.13(-0.44%) |
Dec 15, 2014 | 30.37 | 30.41 | 29.95 | 29.96 | 31,658,960 | -0.25(-0.83%) |
Dec 12, 2014 | 30.56 | 30.73 | 30.18 | 30.21 | 24,961,280 | -0.46(-1.49%) |
Dec 11, 2014 | 30.73 | 31.02 | 30.65 | 30.67 | 21,923,672 | -0.05(-0.17%) |
Dec 10, 2014 | 31.04 | 31.19 | 30.69 | 30.72 | 24,813,512 | -0.32(-1.05%) |
Dec 09, 2014 | 31.13 | 31.41 | 30.77 | 31.04 | 34,758,304 | -0.81(-2.55%) |
Dec 08, 2014 | 32.13 | 32.22 | 31.82 | 31.86 | 17,341,230 | -0.29(-0.90%) |
Dec 05, 2014 | 32.12 | 32.20 | 31.90 | 32.14 | 16,977,610 | +0.02(+0.07%) |
Dec 04, 2014 | 32.21 | 32.37 | 32.03 | 32.12 | 18,694,540 | -0.22(-0.68%) |
Dec 03, 2014 | 32.80 | 32.82 | 32.31 | 32.34 | 20,646,502 | -0.55(-1.66%) |
Dec 02, 2014 | 32.76 | 32.99 | 32.66 | 32.89 | 13,360,229 | -0.01(-0.02%) |
Dec 01, 2014 | 32.62 | 33.06 | 32.59 | 32.90 | 13,630,995 | -0.21(-0.62%) |
Nov 28, 2014 | 32.60 | 33.23 | 32.60 | 33.10 | 14,221,856 | +0.40(+1.22%) |
Nov 26, 2014 | 32.48 | 32.71 | 32.71 | 32.71 | 12,457,632 | +0.12(+0.37%) |
Nov 25, 2014 | 32.47 | 32.70 | 32.36 | 32.58 | 14,628,841 | +0.12(+0.36%) |
Nov 24, 2014 | 32.64 | 32.84 | 32.41 | 32.47 | 17,545,806 | -0.17(-0.52%) |
Nov 21, 2014 | 32.69 | 32.81 | 32.47 | 32.63 | 19,611,764 | +0.18(+0.56%) |
Nov 20, 2014 | 32.24 | 32.58 | 32.16 | 32.45 | 18,360,790 | +0.02(+0.07%) |
Nov 19, 2014 | 32.03 | 32.58 | 31.95 | 32.43 | 34,635,440 | +0.51(+1.59%) |
Nov 18, 2014 | 31.50 | 32.17 | 31.35 | 31.92 | 35,647,772 | +0.45(+1.42%) |
Nov 17, 2014 | 31.35 | 31.53 | 31.34 | 31.48 | 14,541,093 | +0.14(+0.44%) |
Nov 14, 2014 | 31.31 | 31.51 | 31.17 | 31.34 | 14,916,731 | -0.04(-0.14%) |
Nov 13, 2014 | 31.28 | 31.59 | 31.26 | 31.38 | 16,372,236 | +0.06(+0.19%) |
Nov 12, 2014 | 31.18 | 31.45 | 31.03 | 31.32 | 17,410,414 | +0.15(+0.47%) |
Nov 11, 2014 | 31.08 | 31.32 | 31.07 | 31.18 | 11,616,592 | +0.09(+0.28%) |
Nov 10, 2014 | 30.98 | 31.22 | 30.87 | 31.09 | 12,315,406 | +0.05(+0.17%) |
Nov 07, 2014 | 31.13 | 31.14 | 30.90 | 31.04 | 16,095,283 | +0.02(+0.07%) |
Nov 06, 2014 | 31.12 | 31.26 | 30.88 | 31.01 | 15,719,470 | -0.01(-0.05%) |
Nov 05, 2014 | 31.02 | 31.20 | 30.79 | 31.03 | 28,191,594 | +0.36(+1.17%) |
Nov 04, 2014 | 30.63 | 30.84 | 30.55 | 30.67 | 13,779,310 | +0.01(+0.02%) |
Nov 03, 2014 | 30.65 | 31.01 | 30.50 | 30.66 | 18,040,780 | -0.05(-0.17%) |
Oct 31, 2014 | 30.68 | 30.72 | 30.36 | 30.71 | 25,195,594 | +0.35(+1.16%) |
Oct 30, 2014 | 30.07 | 30.50 | 29.94 | 30.36 | 24,947,316 | +0.32(+1.07%) |
Oct 29, 2014 | 29.81 | 30.09 | 29.75 | 30.04 | 35,135,960 | +0.29(+0.99%) |
Oct 28, 2014 | 29.89 | 29.97 | 29.71 | 29.75 | 25,445,078 | -0.15(-0.49%) |
Oct 27, 2014 | 29.85 | 30.09 | 30.09 | 29.89 | 23,484,094 | -0.20(-0.66%) |
Oct 24, 2014 | 30.05 | 30.27 | 30.01 | 30.09 | 18,266,942 | +0.12(+0.42%) |
Oct 23, 2014 | 30.02 | 30.35 | 29.88 | 29.97 | 31,835,488 | +0.18(+0.59%) |
Oct 22, 2014 | 29.47 | 30.13 | 29.41 | 29.79 | 37,809,000 | -0.04(-0.15%) |
Oct 21, 2014 | 29.92 | 30.21 | 29.53 | 29.83 | 76,294,448 | -1.91(-6.03%) |
Oct 20, 2014 | 31.35 | 31.88 | 31.32 | 31.75 | 24,063,216 | +0.30(+0.96%) |
Oct 17, 2014 | 31.31 | 31.56 | 31.03 | 31.45 | 31,683,940 | +0.23(+0.75%) |
Oct 16, 2014 | 31.28 | 31.49 | 31.10 | 31.21 | 30,706,592 | -0.49(-1.55%) |
Oct 15, 2014 | 31.31 | 31.92 | 31.31 | 31.70 | 31,346,478 | -0.30(-0.94%) |
Oct 14, 2014 | 32.30 | 32.36 | 31.88 | 32.00 | 28,672,352 | -0.32(-0.98%) |
Oct 13, 2014 | 32.47 | 32.73 | 32.29 | 32.32 | 27,522,034 | -0.29(-0.90%) |
Oct 10, 2014 | 32.18 | 32.91 | 32.18 | 32.61 | 35,344,736 | +0.44(+1.37%) |
Oct 09, 2014 | 32.59 | 32.82 | 32.17 | 32.17 | 34,129,348 | -0.50(-1.53%) |
Oct 08, 2014 | 31.96 | 32.68 | 31.91 | 32.67 | 35,607,080 | +0.46(+1.43%) |
Oct 07, 2014 | 31.89 | 32.37 | 31.89 | 32.21 | 34,001,816 | +0.23(+0.73%) |
Oct 06, 2014 | 31.56 | 32.03 | 31.51 | 31.97 | 27,723,326 | +0.44(+1.40%) |
Oct 03, 2014 | 31.43 | 31.59 | 31.29 | 31.53 | 19,153,610 | +0.25(+0.80%) |
Oct 02, 2014 | 31.24 | 31.37 | 31.12 | 31.29 | 22,694,204 | -0.06(-0.19%) |
Oct 01, 2014 | 31.20 | 31.42 | 31.07 | 31.34 | 41,465,748 | +0.06(+0.19%) |
Sep 30, 2014 | 30.87 | 31.40 | 30.86 | 31.29 | 30,834,560 | +0.30(+0.97%) |
Sep 29, 2014 | 30.73 | 30.99 | 30.71 | 30.98 | 16,971,942 | +0.04(+0.12%) |
Sep 26, 2014 | 30.80 | 30.98 | 30.59 | 30.95 | 13,553,287 | +0.31(+1.01%) |
Sep 25, 2014 | 30.85 | 30.93 | 30.63 | 30.64 | 15,103,336 | -0.36(-1.16%) |
Sep 24, 2014 | 30.69 | 31.05 | 30.69 | 31.00 | 18,463,998 | +0.28(+0.91%) |
Sep 23, 2014 | 30.80 | 30.92 | 30.71 | 30.72 | 13,979,818 | -0.24(-0.78%) |
Sep 22, 2014 | 30.69 | 30.98 | 30.60 | 30.96 | 15,705,733 | +0.12(+0.40%) |
Sep 19, 2014 | 30.79 | 31.05 | 30.62 | 30.84 | 64,850,972 | +0.19(+0.62%) |
Sep 18, 2014 | 30.62 | 30.71 | 30.47 | 30.65 | 17,173,020 | +0.13(+0.43%) |
Sep 17, 2014 | 30.63 | 30.64 | 30.30 | 30.52 | 22,774,250 | -0.02(-0.07%) |
Sep 16, 2014 | 30.28 | 30.65 | 30.20 | 30.54 | 20,771,032 | +0.10(+0.34%) |
Sep 15, 2014 | 30.40 | 30.49 | 30.35 | 30.43 | 16,715,577 | +0.03(+0.10%) |
Sep 12, 2014 | 30.73 | 30.74 | 30.33 | 30.41 | 17,699,052 | -0.36(-1.17%) |
Sep 11, 2014 | 30.57 | 30.85 | 30.55 | 30.76 | 26,747,472 | +0.06(+0.20%) |
Sep 10, 2014 | 30.51 | 30.72 | 30.45 | 30.70 | 24,115,300 | +0.17(+0.55%) |
Sep 09, 2014 | 30.41 | 30.60 | 30.40 | 30.54 | 16,334,366 | +0.12(+0.38%) |
Sep 08, 2014 | 30.34 | 30.54 | 30.31 | 30.42 | 12,495,724 | -0.04(-0.14%) |
Sep 05, 2014 | 30.48 | 30.48 | 30.32 | 30.46 | 17,537,078 | -0.02(-0.07%) |
Sep 04, 2014 | 30.43 | 30.70 | 30.38 | 30.48 | 23,054,670 | +0.07(+0.22%) |
Sep 03, 2014 | 30.35 | 30.47 | 30.33 | 30.42 | 11,873,221 | +0.10(+0.34%) |
Sep 02, 2014 | 30.23 | 30.46 | 30.08 | 30.32 | 13,458,545 | -0.06(-0.19%) |
Aug 29, 2014 | 30.29 | 30.37 | 30.37 | 30.37 | 10,530,232 | +0.07(+0.22%) |
Aug 28, 2014 | 30.22 | 30.36 | 30.17 | 30.31 | 13,387,383 | +0.02(+0.07%) |
Aug 27, 2014 | 30.24 | 30.37 | 30.17 | 30.29 | 10,578,658 | +0.00(+0.00%) |
Aug 26, 2014 | 30.15 | 30.36 | 30.15 | 30.29 | 11,560,118 | +0.14(+0.46%) |
Aug 25, 2014 | 30.08 | 30.16 | 29.94 | 30.15 | 14,050,014 | +0.21(+0.71%) |
Aug 22, 2014 | 30.06 | 30.23 | 29.89 | 29.94 | 15,444,546 | -0.21(-0.70%) |
Aug 21, 2014 | 30.06 | 30.35 | 30.01 | 30.15 | 16,414,747 | +0.12(+0.39%) |
Aug 20, 2014 | 29.96 | 30.08 | 29.92 | 30.03 | 9,316,243 | -0.01(-0.02%) |
Aug 19, 2014 | 30.11 | 30.20 | 29.97 | 30.04 | 14,093,929 | -0.07(-0.22%) |
Aug 18, 2014 | 29.70 | 30.16 | 29.70 | 30.11 | 20,453,724 | +0.34(+1.15%) |
Aug 15, 2014 | 29.74 | 29.96 | 29.60 | 29.76 | 31,894,860 | +0.51(+1.74%) |
Aug 14, 2014 | 29.07 | 29.26 | 29.07 | 29.25 | 9,476,300 | +0.17(+0.60%) |
Aug 13, 2014 | 28.90 | 29.20 | 28.90 | 29.08 | 13,249,460 | +0.19(+0.66%) |
Aug 12, 2014 | 28.80 | 29.01 | 28.79 | 28.89 | 18,264,202 | +0.08(+0.28%) |
Aug 11, 2014 | 28.77 | 29.03 | 28.77 | 28.81 | 19,369,982 | +0.09(+0.30%) |
Aug 08, 2014 | 28.64 | 28.81 | 28.58 | 28.72 | 18,771,618 | +0.07(+0.25%) |
Aug 07, 2014 | 29.09 | 29.13 | 28.63 | 28.65 | 19,733,652 | -0.41(-1.43%) |
Aug 06, 2014 | 28.49 | 29.09 | 28.49 | 29.06 | 24,123,814 | +0.54(+1.89%) |
Aug 05, 2014 | 28.64 | 28.78 | 28.47 | 28.53 | 15,912,830 | -0.16(-0.56%) |
Aug 04, 2014 | 28.69 | 28.73 | 28.48 | 28.69 | 14,949,405 | +0.08(+0.28%) |
Aug 01, 2014 | 28.49 | 28.75 | 28.44 | 28.61 | 18,636,520 | +0.00(+0.00%) |
Jul 31, 2014 | 28.78 | 28.93 | 28.58 | 28.61 | 21,164,528 | -0.24(-0.83%) |
Jul 30, 2014 | 29.45 | 29.49 | 28.84 | 28.85 | 27,943,268 | -0.53(-1.81%) |
Jul 29, 2014 | 29.67 | 29.69 | 29.44 | 29.38 | 14,933,584 | -0.24(-0.81%) |
Jul 28, 2014 | 29.84 | 29.85 | 29.57 | 29.62 | 16,083,332 | -0.23(-0.78%) |
Jul 25, 2014 | 29.79 | 29.88 | 29.71 | 29.85 | 14,847,493 | +0.02(+0.07%) |
Jul 24, 2014 | 29.83 | 29.92 | 29.60 | 29.83 | 20,404,770 | +0.12(+0.39%) |
Jul 23, 2014 | 29.84 | 29.89 | 29.58 | 29.71 | 24,046,220 | -0.28(-0.92%) |
Jul 22, 2014 | 29.92 | 30.09 | 29.57 | 29.99 | 33,902,224 | -0.88(-2.85%) |
Jul 21, 2014 | 30.67 | 30.99 | 30.64 | 30.87 | 24,166,360 | -0.02(-0.07%) |
Jul 18, 2014 | 30.68 | 30.92 | 30.59 | 30.89 | 26,470,686 | +0.30(+0.98%) |
Jul 17, 2014 | 30.53 | 30.69 | 30.45 | 30.59 | 13,682,131 | -0.07(-0.24%) |
Jul 16, 2014 | 30.77 | 30.86 | 30.59 | 30.67 | 14,190,067 | +0.01(+0.05%) |
Jul 15, 2014 | 30.88 | 30.88 | 30.54 | 30.65 | 14,479,153 | -0.20(-0.66%) |
Jul 14, 2014 | 30.57 | 30.86 | 30.56 | 30.86 | 16,244,326 | +0.30(+0.98%) |
Jul 11, 2014 | 30.67 | 30.76 | 30.49 | 30.56 | 13,423,183 | -0.21(-0.69%) |
Jul 10, 2014 | 30.26 | 30.79 | 30.25 | 30.77 | 17,256,816 | +0.23(+0.74%) |
Jul 09, 2014 | 30.53 | 30.70 | 30.43 | 30.54 | 13,586,120 | +0.01(+0.02%) |
Jul 08, 2014 | 30.56 | 30.76 | 30.51 | 30.54 | 13,858,413 | -0.15(-0.47%) |
Jul 07, 2014 | 30.55 | 30.72 | 30.53 | 30.68 | 12,348,655 | -0.07(-0.21%) |
Jul 03, 2014 | 30.77 | 30.75 | 30.75 | 30.75 | 10,353,050 | -0.04(-0.14%) |
Jul 02, 2014 | 30.80 | 30.88 | 30.69 | 30.79 | 9,137,914 | +0.00(+0.00%) |
Jul 01, 2014 | 30.86 | 30.91 | 30.69 | 30.79 | 15,762,857 | -0.05(-0.17%) |
Jun 30, 2014 | 30.56 | 30.94 | 30.45 | 30.84 | 19,309,700 | +0.12(+0.40%) |
Jun 27, 2014 | 30.57 | 30.79 | 30.51 | 30.72 | 25,649,354 | +0.12(+0.38%) |
Jun 26, 2014 | 30.51 | 30.62 | 30.42 | 30.60 | 23,200,406 | +0.05(+0.17%) |
Jun 25, 2014 | 30.29 | 30.56 | 30.19 | 30.55 | 24,173,094 | +0.08(+0.26%) |
Jun 24, 2014 | 30.23 | 30.50 | 30.19 | 30.47 | 20,519,720 | +0.09(+0.29%) |
Jun 23, 2014 | 30.19 | 30.39 | 30.09 | 30.38 | 17,991,640 | +0.03(+0.10%) |
Jun 20, 2014 | 30.48 | 30.49 | 30.24 | 30.35 | 32,144,454 | -0.07(-0.24%) |
Jun 19, 2014 | 30.24 | 30.48 | 30.24 | 30.43 | 18,232,812 | +0.17(+0.55%) |
Jun 18, 2014 | 29.70 | 30.27 | 29.67 | 30.26 | 25,358,744 | +0.47(+1.56%) |
Jun 17, 2014 | 29.98 | 30.00 | 29.57 | 29.79 | 36,975,120 | +0.19(+0.64%) |
Jun 16, 2014 | 29.26 | 29.68 | 29.23 | 29.60 | 17,543,798 | +0.21(+0.72%) |
Jun 13, 2014 | 29.41 | 29.51 | 29.30 | 29.39 | 12,641,403 | -0.04(-0.12%) |
Jun 12, 2014 | 29.42 | 29.62 | 29.39 | 29.43 | 15,885,909 | -0.10(-0.33%) |
Jun 11, 2014 | 29.61 | 29.67 | 29.48 | 29.53 | 13,351,443 | -0.15(-0.51%) |
Jun 10, 2014 | 29.51 | 29.74 | 29.49 | 29.68 | 12,591,549 | +0.06(+0.20%) |
Jun 06, 2014 | 29.58 | 29.67 | 29.51 | 29.62 | 12,123,257 | +0.07(+0.24%) |
Jun 05, 2014 | 29.43 | 29.63 | 29.36 | 29.55 | 14,020,409 | +0.07(+0.25%) |
Jun 04, 2014 | 29.56 | 29.57 | 29.42 | 29.48 | 10,841,158 | -0.07(-0.22%) |
Jun 03, 2014 | 29.43 | 29.63 | 29.42 | 29.54 | 14,507,331 | +0.01(+0.05%) |
Jun 02, 2014 | 29.45 | 29.55 | 29.40 | 29.53 | 10,321,834 | -0.04(-0.12%) |
May 30, 2014 | 29.30 | 29.57 | 29.26 | 29.56 | 14,455,652 | +0.18(+0.61%) |
May 29, 2014 | 29.40 | 29.53 | 29.34 | 29.38 | 13,635,639 | +0.06(+0.20%) |
May 28, 2014 | 29.41 | 29.54 | 29.29 | 29.32 | 10,413,362 | -0.14(-0.47%) |
May 27, 2014 | 29.31 | 29.50 | 29.25 | 29.46 | 15,613,214 | +0.14(+0.47%) |
May 23, 2014 | 29.36 | 29.32 | 29.32 | 29.32 | 8,656,149 | -0.00(-0.02%) |
May 22, 2014 | 29.46 | 29.51 | 29.29 | 29.33 | 7,656,885 | -0.20(-0.69%) |
May 21, 2014 | 29.30 | 29.54 | 29.27 | 29.53 | 11,824,586 | +0.21(+0.71%) |
May 20, 2014 | 29.48 | 29.58 | 29.32 | 29.32 | 13,337,681 | -0.09(-0.32%) |
May 19, 2014 | 29.34 | 29.43 | 29.21 | 29.42 | 10,446,178 | -0.13(-0.44%) |
May 16, 2014 | 29.28 | 29.56 | 29.23 | 29.55 | 19,130,336 | +0.27(+0.91%) |
May 15, 2014 | 29.35 | 29.60 | 29.22 | 29.28 | 17,108,146 | -0.27(-0.90%) |
May 14, 2014 | 29.64 | 29.75 | 29.50 | 29.55 | 13,887,417 | -0.16(-0.54%) |
May 13, 2014 | 29.50 | 29.79 | 29.50 | 29.71 | 16,023,348 | +0.21(+0.71%) |
May 12, 2014 | 29.54 | 29.61 | 29.40 | 29.50 | 12,309,246 | -0.04(-0.12%) |
May 09, 2014 | 29.47 | 29.59 | 29.42 | 29.53 | 11,785,213 | +0.10(+0.34%) |
May 08, 2014 | 29.52 | 29.60 | 29.37 | 29.43 | 11,792,936 | -0.13(-0.44%) |
May 07, 2014 | 29.41 | 29.61 | 29.36 | 29.56 | 15,357,022 | +0.30(+1.04%) |
May 06, 2014 | 29.28 | 29.38 | 29.23 | 29.26 | 12,432,534 | -0.20(-0.66%) |
May 05, 2014 | 29.37 | 29.58 | 29.30 | 29.45 | 14,025,257 | -0.14(-0.46%) |
May 02, 2014 | 29.48 | 29.60 | 29.36 | 29.59 | 19,647,312 | +0.12(+0.42%) |