Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,163,909 | -0.05(-0.22%) |
May 28, 2015 | 25.36 | 25.36 | 25.14 | 25.32 | 5,160,128 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.47 | 5,221,339 | +0.10(+0.38%) |
May 26, 2015 | 25.56 | 25.57 | 25.26 | 25.37 | 7,175,445 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,245,841 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.25 | 25.90 | 26.14 | 6,942,253 | +0.50(+1.95%) |
May 20, 2015 | 25.64 | 25.78 | 25.56 | 25.64 | 4,981,328 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,440,499 | -0.34(-1.32%) |
May 18, 2015 | 25.86 | 25.94 | 25.78 | 25.83 | 6,427,010 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.20 | 25.86 | 26.09 | 6,452,823 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,619,933 | +0.12(+0.44%) |
May 13, 2015 | 26.25 | 26.26 | 26.01 | 26.06 | 5,514,022 | +0.05(+0.19%) |
May 12, 2015 | 25.89 | 26.17 | 25.89 | 26.01 | 6,238,209 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.22 | 25.92 | 25.95 | 6,978,839 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.11 | 25.75 | 26.03 | 8,711,859 | +0.54(+2.10%) |
May 07, 2015 | 25.61 | 25.62 | 25.23 | 25.49 | 8,237,589 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,639,551 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,351,255 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.22 | 26.03 | 26.08 | 8,561,403 | +0.11(+0.42%) |
May 01, 2015 | 25.73 | 26.05 | 25.51 | 25.98 | 12,130,379 | +0.04(+0.16%) |
Apr 30, 2015 | 26.10 | 26.14 | 25.92 | 25.93 | 9,374,368 | -0.26(-0.99%) |
Apr 29, 2015 | 26.07 | 26.25 | 25.89 | 26.19 | 11,941,306 | +0.07(+0.25%) |
Apr 28, 2015 | 26.30 | 26.34 | 25.99 | 26.13 | 14,478,101 | +0.26(+1.02%) |
Apr 27, 2015 | 26.08 | 26.20 | 25.85 | 25.86 | 12,631,516 | -0.25(-0.97%) |
Apr 24, 2015 | 26.27 | 26.27 | 25.93 | 26.11 | 9,011,501 | -0.08(-0.32%) |
Apr 23, 2015 | 26.11 | 26.28 | 26.07 | 26.20 | 9,281,444 | +0.22(+0.83%) |
Apr 22, 2015 | 25.99 | 26.02 | 25.79 | 25.98 | 8,657,538 | +0.28(+1.08%) |
Apr 21, 2015 | 25.87 | 26.00 | 25.55 | 25.71 | 12,995,022 | -0.02(-0.09%) |
Apr 20, 2015 | 25.84 | 25.99 | 25.72 | 25.73 | 9,647,393 | -0.04(-0.16%) |
Apr 17, 2015 | 25.65 | 25.83 | 25.57 | 25.77 | 12,423,501 | +0.20(+0.80%) |
Apr 16, 2015 | 25.61 | 25.67 | 25.26 | 25.57 | 11,069,844 | +0.08(+0.31%) |
Apr 15, 2015 | 25.25 | 25.53 | 25.22 | 25.49 | 10,811,178 | +0.37(+1.48%) |
Apr 14, 2015 | 24.97 | 25.24 | 24.92 | 25.12 | 10,010,826 | +0.34(+1.38%) |
Apr 13, 2015 | 24.87 | 24.97 | 24.71 | 24.77 | 8,381,653 | -0.19(-0.75%) |
Apr 10, 2015 | 24.84 | 25.01 | 24.76 | 24.96 | 8,287,311 | +0.11(+0.46%) |
Apr 09, 2015 | 24.43 | 24.95 | 24.37 | 24.85 | 25,620,650 | +0.35(+1.42%) |
Apr 08, 2015 | 24.19 | 25.03 | 24.44 | 24.50 | 28,428,198 | +0.31(+1.29%) |
Apr 07, 2015 | 24.35 | 24.61 | 24.17 | 24.19 | 13,443,331 | +0.07(+0.30%) |
Apr 06, 2015 | 23.95 | 24.23 | 23.89 | 24.11 | 7,748,157 | +0.29(+1.21%) |
Apr 02, 2015 | 23.70 | 23.83 | 23.83 | 23.83 | 5,827,027 | +0.09(+0.38%) |
Apr 01, 2015 | 23.66 | 23.84 | 23.60 | 23.74 | 7,132,404 | +0.23(+1.00%) |
Mar 31, 2015 | 23.42 | 23.71 | 23.35 | 23.50 | 10,318,944 | -0.44(-1.83%) |
Mar 30, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 7,110,556 | +0.14(+0.58%) |
Mar 27, 2015 | 23.82 | 23.89 | 23.64 | 23.80 | 7,108,644 | -0.12(-0.50%) |
Mar 26, 2015 | 24.16 | 24.25 | 23.80 | 23.92 | 6,807,545 | -0.12(-0.50%) |
Mar 25, 2015 | 24.07 | 24.22 | 23.95 | 24.04 | 7,366,874 | +0.30(+1.27%) |
Mar 24, 2015 | 24.13 | 24.16 | 23.72 | 23.74 | 7,154,223 | -0.38(-1.57%) |
Mar 23, 2015 | 24.22 | 24.28 | 24.05 | 24.12 | 8,211,870 | +0.02(+0.10%) |
Mar 20, 2015 | 23.75 | 24.36 | 23.74 | 24.10 | 13,315,184 | +0.68(+2.90%) |
Mar 19, 2015 | 23.45 | 23.55 | 23.28 | 23.42 | 7,366,844 | -0.23(-0.97%) |
Mar 18, 2015 | 22.91 | 23.71 | 22.78 | 23.64 | 17,244,878 | +0.92(+4.05%) |
Mar 17, 2015 | 22.61 | 22.90 | 22.55 | 22.73 | 8,374,590 | +0.16(+0.72%) |
Mar 16, 2015 | 22.30 | 22.56 | 22.16 | 22.56 | 10,570,734 | -0.03(-0.13%) |
Mar 13, 2015 | 22.58 | 22.60 | 22.20 | 22.59 | 14,017,379 | -0.34(-1.47%) |
Mar 12, 2015 | 23.37 | 23.42 | 22.89 | 22.93 | 11,177,929 | -0.04(-0.18%) |
Mar 11, 2015 | 23.22 | 23.22 | 22.92 | 22.97 | 14,212,377 | -0.49(-2.07%) |
Mar 10, 2015 | 23.84 | 23.92 | 23.33 | 23.46 | 12,369,246 | -0.75(-3.08%) |
Mar 09, 2015 | 24.26 | 24.43 | 24.07 | 24.20 | 11,982,984 | -0.04(-0.17%) |
Mar 06, 2015 | 24.52 | 24.55 | 24.23 | 24.25 | 11,102,100 | -0.50(-2.02%) |
Mar 05, 2015 | 24.95 | 25.04 | 24.74 | 24.74 | 11,360,053 | -0.21(-0.84%) |
Mar 04, 2015 | 24.86 | 25.00 | 24.76 | 24.95 | 10,816,427 | -0.13(-0.50%) |
Mar 03, 2015 | 24.78 | 25.17 | 24.77 | 25.08 | 11,822,600 | +0.26(+1.07%) |
Mar 02, 2015 | 24.74 | 24.84 | 24.58 | 24.82 | 8,128,805 | -0.08(-0.34%) |
Feb 27, 2015 | 24.91 | 25.08 | 24.89 | 24.90 | 6,048,065 | +0.05(+0.19%) |
Feb 26, 2015 | 24.93 | 24.98 | 24.77 | 24.85 | 6,577,223 | -0.33(-1.31%) |
Feb 25, 2015 | 25.07 | 25.23 | 24.94 | 25.18 | 7,149,297 | +0.19(+0.77%) |
Feb 24, 2015 | 24.94 | 25.02 | 24.76 | 24.99 | 6,594,717 | +0.22(+0.90%) |
Feb 23, 2015 | 24.64 | 24.95 | 24.52 | 24.77 | 7,090,827 | -0.04(-0.15%) |
Feb 20, 2015 | 24.74 | 24.86 | 24.62 | 24.80 | 7,571,880 | +0.05(+0.22%) |
Feb 19, 2015 | 24.59 | 24.96 | 24.50 | 24.75 | 9,392,851 | -0.34(-1.34%) |
Feb 18, 2015 | 25.03 | 25.20 | 24.91 | 25.09 | 8,116,441 | -0.02(-0.07%) |
Feb 17, 2015 | 24.88 | 25.20 | 24.79 | 25.11 | 8,599,014 | -0.09(-0.36%) |
Feb 13, 2015 | 25.12 | 25.20 | 25.20 | 25.20 | 11,025,653 | +0.35(+1.43%) |
Feb 12, 2015 | 24.61 | 25.12 | 24.57 | 24.84 | 25,339,666 | +0.59(+2.45%) |
Feb 11, 2015 | 24.14 | 24.32 | 23.93 | 24.25 | 10,279,491 | -0.18(-0.74%) |
Feb 10, 2015 | 24.37 | 24.45 | 24.00 | 24.43 | 17,133,048 | -0.21(-0.86%) |
Feb 09, 2015 | 24.58 | 24.89 | 24.56 | 24.64 | 13,730,425 | +0.26(+1.07%) |
Feb 06, 2015 | 24.59 | 24.66 | 24.33 | 24.38 | 11,374,248 | -0.12(-0.51%) |
Feb 05, 2015 | 24.34 | 24.62 | 24.25 | 24.50 | 13,063,835 | +0.55(+2.30%) |
Feb 04, 2015 | 23.96 | 24.16 | 23.74 | 23.95 | 14,817,496 | -0.38(-1.58%) |
Feb 03, 2015 | 24.15 | 24.44 | 23.99 | 24.34 | 21,580,230 | +0.73(+3.11%) |
Feb 02, 2015 | 23.33 | 23.61 | 23.21 | 23.60 | 13,862,845 | +0.61(+2.65%) |
Jan 30, 2015 | 22.94 | 23.26 | 22.63 | 22.99 | 12,851,536 | +0.05(+0.21%) |
Jan 29, 2015 | 22.93 | 23.00 | 22.63 | 22.95 | 11,813,375 | -0.08(-0.33%) |
Jan 28, 2015 | 23.56 | 23.57 | 23.00 | 23.02 | 14,300,731 | -0.79(-3.31%) |
Jan 27, 2015 | 23.59 | 23.95 | 23.53 | 23.81 | 18,521,018 | +0.17(+0.73%) |
Jan 26, 2015 | 23.11 | 23.81 | 22.98 | 23.64 | 15,859,449 | +0.60(+2.62%) |
Jan 23, 2015 | 22.79 | 23.23 | 22.75 | 23.03 | 14,182,494 | -0.05(-0.21%) |
Jan 22, 2015 | 23.11 | 23.18 | 22.80 | 23.08 | 13,788,417 | +0.09(+0.41%) |
Jan 21, 2015 | 22.40 | 23.11 | 22.34 | 22.99 | 17,716,254 | +0.67(+3.00%) |
Jan 20, 2015 | 22.51 | 22.52 | 22.13 | 22.32 | 13,841,769 | -0.10(-0.45%) |
Jan 16, 2015 | 21.85 | 22.47 | 21.80 | 22.42 | 25,964,510 | +1.26(+5.96%) |
Jan 15, 2015 | 21.12 | 21.43 | 21.07 | 21.16 | 15,036,775 | +0.04(+0.17%) |
Jan 14, 2015 | 20.82 | 21.18 | 20.68 | 21.12 | 19,637,568 | -0.17(-0.81%) |
Jan 13, 2015 | 21.44 | 21.52 | 21.17 | 21.29 | 17,144,108 | -0.05(-0.25%) |
Jan 12, 2015 | 21.43 | 21.50 | 21.13 | 21.35 | 12,782,060 | -0.31(-1.45%) |
Jan 09, 2015 | 21.77 | 21.81 | 21.40 | 21.66 | 12,862,757 | -0.09(-0.41%) |
Jan 08, 2015 | 21.57 | 21.87 | 21.47 | 21.75 | 18,203,272 | +0.48(+2.25%) |
Jan 07, 2015 | 21.32 | 21.52 | 21.12 | 21.27 | 15,522,750 | +0.05(+0.25%) |
Jan 06, 2015 | 21.32 | 21.61 | 21.11 | 21.22 | 19,545,284 | -0.16(-0.75%) |
Jan 05, 2015 | 21.67 | 21.71 | 21.10 | 21.38 | 27,196,800 | -1.20(-5.30%) |
Jan 02, 2015 | 22.63 | 22.72 | 22.34 | 22.57 | 10,622,572 | +0.00(+0.00%) |
Dec 31, 2014 | 22.67 | 22.57 | 22.57 | 22.57 | 11,579,512 | -0.14(-0.63%) |
Dec 30, 2014 | 22.93 | 22.97 | 22.65 | 22.71 | 11,963,738 | -0.40(-1.72%) |
Dec 29, 2014 | 23.06 | 23.18 | 22.96 | 23.11 | 12,764,269 | +0.03(+0.13%) |
Dec 26, 2014 | 23.13 | 23.18 | 22.97 | 23.08 | 10,121,716 | +0.02(+0.08%) |
Dec 24, 2014 | 23.22 | 23.06 | 23.06 | 23.06 | 5,884,326 | -0.10(-0.43%) |
Dec 23, 2014 | 22.95 | 23.26 | 22.86 | 23.16 | 13,224,036 | +0.01(+0.05%) |
Dec 22, 2014 | 23.22 | 23.25 | 22.86 | 23.15 | 17,190,062 | -0.18(-0.76%) |
Dec 19, 2014 | 22.98 | 23.34 | 22.79 | 23.33 | 18,293,398 | +0.64(+2.82%) |
Dec 18, 2014 | 22.58 | 22.71 | 22.30 | 22.69 | 26,334,014 | +0.37(+1.67%) |
Dec 17, 2014 | 21.28 | 22.35 | 21.24 | 22.32 | 24,348,690 | +1.14(+5.40%) |
Dec 16, 2014 | 20.81 | 21.64 | 20.67 | 21.18 | 29,676,548 | +0.49(+2.35%) |
Dec 15, 2014 | 21.36 | 21.52 | 20.65 | 20.69 | 27,196,594 | -0.77(-3.59%) |
Dec 12, 2014 | 21.89 | 21.97 | 21.46 | 21.46 | 20,569,794 | -0.65(-2.92%) |
Dec 11, 2014 | 22.32 | 22.49 | 22.09 | 22.10 | 16,442,495 | -0.24(-1.09%) |
Dec 10, 2014 | 22.64 | 22.66 | 22.21 | 22.35 | 17,865,418 | -0.46(-2.03%) |
Dec 09, 2014 | 22.82 | 23.17 | 22.55 | 22.81 | 20,532,318 | -0.21(-0.90%) |
Dec 08, 2014 | 23.42 | 23.44 | 22.96 | 23.02 | 17,961,754 | -0.66(-2.78%) |
Dec 05, 2014 | 23.77 | 23.82 | 23.57 | 23.67 | 11,663,529 | -0.24(-1.02%) |
Dec 04, 2014 | 23.92 | 24.05 | 23.71 | 23.92 | 13,928,955 | -0.54(-2.23%) |
Dec 03, 2014 | 24.24 | 24.63 | 24.13 | 24.46 | 12,680,094 | +0.35(+1.45%) |
Dec 02, 2014 | 23.66 | 24.40 | 23.57 | 24.11 | 21,924,798 | +0.53(+2.23%) |
Dec 01, 2014 | 23.46 | 23.63 | 23.02 | 23.59 | 23,780,918 | +0.30(+1.30%) |
Nov 28, 2014 | 23.59 | 23.64 | 23.21 | 23.28 | 23,559,498 | -1.34(-5.46%) |
Nov 26, 2014 | 24.64 | 24.63 | 24.63 | 24.63 | 5,812,554 | +0.01(+0.05%) |
Nov 25, 2014 | 24.86 | 24.91 | 24.59 | 24.62 | 10,565,816 | -0.28(-1.12%) |
Nov 24, 2014 | 25.11 | 25.15 | 24.82 | 24.89 | 9,243,701 | -0.23(-0.90%) |
Nov 21, 2014 | 25.04 | 25.17 | 24.93 | 25.12 | 9,995,552 | +0.38(+1.56%) |
Nov 20, 2014 | 24.57 | 24.81 | 24.55 | 24.73 | 6,525,450 | +0.14(+0.55%) |
Nov 19, 2014 | 24.54 | 24.70 | 24.37 | 24.60 | 7,667,709 | +0.21(+0.85%) |
Nov 18, 2014 | 24.44 | 24.52 | 24.26 | 24.39 | 7,178,096 | +0.17(+0.71%) |
Nov 17, 2014 | 24.10 | 24.30 | 23.99 | 24.22 | 7,729,540 | -0.02(-0.10%) |
Nov 14, 2014 | 23.92 | 24.30 | 23.92 | 24.24 | 9,333,869 | +0.16(+0.66%) |
Nov 13, 2014 | 24.14 | 24.20 | 23.96 | 24.08 | 14,476,489 | -0.30(-1.24%) |
Nov 12, 2014 | 24.40 | 24.61 | 24.35 | 24.38 | 10,305,120 | -0.34(-1.37%) |
Nov 11, 2014 | 24.53 | 24.82 | 24.46 | 24.72 | 9,156,020 | -0.07(-0.26%) |
Nov 10, 2014 | 24.91 | 25.02 | 24.73 | 24.79 | 8,562,327 | -0.12(-0.48%) |
Nov 07, 2014 | 24.86 | 25.07 | 24.83 | 24.91 | 9,629,515 | +0.11(+0.45%) |
Nov 06, 2014 | 24.88 | 24.94 | 24.60 | 24.79 | 7,638,999 | +0.06(+0.24%) |
Nov 05, 2014 | 24.56 | 24.82 | 24.43 | 24.73 | 8,977,023 | +0.43(+1.75%) |
Nov 04, 2014 | 24.50 | 24.52 | 24.16 | 24.31 | 13,757,109 | -0.47(-1.91%) |
Nov 03, 2014 | 25.06 | 25.14 | 24.76 | 24.78 | 11,552,098 | -0.58(-2.30%) |
Oct 31, 2014 | 25.13 | 25.37 | 24.91 | 25.36 | 12,840,091 | +0.20(+0.81%) |
Oct 30, 2014 | 24.90 | 25.25 | 24.77 | 25.16 | 11,397,047 | +0.12(+0.49%) |
Oct 29, 2014 | 25.10 | 25.24 | 24.87 | 25.04 | 12,585,135 | +0.04(+0.14%) |
Oct 28, 2014 | 24.69 | 25.01 | 24.59 | 25.00 | 12,727,732 | +0.52(+2.12%) |
Oct 27, 2014 | 24.40 | 24.61 | 24.61 | 24.48 | 12,015,577 | -0.13(-0.52%) |
Oct 24, 2014 | 24.55 | 24.63 | 24.39 | 24.61 | 7,468,980 | +0.00(+0.00%) |
Oct 23, 2014 | 24.49 | 24.76 | 24.42 | 24.61 | 8,480,651 | +0.36(+1.47%) |
Oct 22, 2014 | 24.49 | 24.60 | 24.25 | 24.26 | 8,653,363 | -0.41(-1.66%) |
Oct 21, 2014 | 24.46 | 24.74 | 24.32 | 24.66 | 9,389,694 | +0.64(+2.67%) |
Oct 20, 2014 | 23.99 | 24.02 | 23.81 | 24.02 | 10,893,026 | -0.16(-0.68%) |
Oct 17, 2014 | 24.13 | 24.34 | 24.06 | 24.19 | 19,038,386 | +0.42(+1.77%) |
Oct 16, 2014 | 23.13 | 23.92 | 23.02 | 23.77 | 17,088,156 | +0.05(+0.22%) |
Oct 15, 2014 | 23.62 | 23.74 | 23.09 | 23.71 | 18,272,446 | +0.01(+0.05%) |
Oct 14, 2014 | 23.99 | 24.09 | 23.62 | 23.70 | 14,597,796 | -0.36(-1.48%) |
Oct 13, 2014 | 24.47 | 24.57 | 24.03 | 24.06 | 8,923,020 | -0.19(-0.77%) |
Oct 10, 2014 | 24.29 | 24.50 | 24.09 | 24.24 | 12,708,479 | -0.26(-1.07%) |
Oct 09, 2014 | 24.89 | 24.94 | 24.48 | 24.51 | 11,945,127 | -0.68(-2.69%) |
Oct 08, 2014 | 24.98 | 25.23 | 24.74 | 25.18 | 15,353,095 | +0.34(+1.39%) |
Oct 07, 2014 | 25.06 | 25.12 | 24.83 | 24.84 | 7,603,830 | -0.29(-1.14%) |
Oct 06, 2014 | 24.96 | 25.22 | 24.94 | 25.12 | 8,425,113 | +0.20(+0.82%) |
Oct 03, 2014 | 25.07 | 25.12 | 24.89 | 24.92 | 11,865,505 | -0.27(-1.07%) |
Oct 02, 2014 | 25.33 | 25.35 | 24.86 | 25.19 | 13,594,285 | -0.30(-1.19%) |
Oct 01, 2014 | 25.59 | 25.76 | 25.43 | 25.49 | 7,409,536 | -0.16(-0.61%) |
Sep 30, 2014 | 25.70 | 25.81 | 25.56 | 25.65 | 11,711,920 | -0.34(-1.32%) |
Sep 29, 2014 | 25.83 | 26.10 | 25.76 | 25.99 | 7,643,584 | +0.11(+0.41%) |
Sep 26, 2014 | 25.64 | 26.00 | 25.57 | 25.89 | 12,174,974 | +0.17(+0.68%) |
Sep 25, 2014 | 26.24 | 26.26 | 25.61 | 25.71 | 26,307,912 | -0.85(-3.19%) |
Sep 24, 2014 | 26.74 | 26.78 | 26.47 | 26.56 | 10,688,432 | -0.12(-0.46%) |
Sep 23, 2014 | 26.78 | 26.87 | 26.67 | 26.68 | 5,470,874 | -0.24(-0.89%) |
Sep 22, 2014 | 27.08 | 27.08 | 26.82 | 26.92 | 9,068,918 | -0.19(-0.71%) |
Sep 19, 2014 | 27.37 | 27.38 | 27.09 | 27.11 | 8,495,268 | +0.02(+0.09%) |
Sep 18, 2014 | 27.18 | 27.26 | 26.99 | 27.09 | 5,556,585 | +0.11(+0.41%) |
Sep 17, 2014 | 27.06 | 27.13 | 26.93 | 26.98 | 5,767,197 | +0.00(+0.00%) |
Sep 16, 2014 | 26.65 | 27.10 | 26.65 | 26.98 | 7,211,936 | +0.20(+0.74%) |
Sep 15, 2014 | 26.61 | 26.89 | 26.55 | 26.78 | 8,694,289 | -0.03(-0.11%) |
Sep 12, 2014 | 26.88 | 26.89 | 26.73 | 26.81 | 8,216,965 | -0.18(-0.65%) |
Sep 11, 2014 | 26.98 | 27.13 | 26.83 | 26.99 | 16,221,526 | -0.16(-0.60%) |
Sep 10, 2014 | 26.85 | 27.20 | 26.72 | 27.15 | 27,840,902 | +0.80(+3.03%) |
Sep 09, 2014 | 26.36 | 26.48 | 26.29 | 26.35 | 8,384,675 | -0.11(-0.40%) |
Sep 08, 2014 | 26.55 | 26.67 | 26.34 | 26.46 | 15,283,404 | -0.35(-1.31%) |
Sep 05, 2014 | 26.53 | 26.94 | 26.47 | 26.81 | 26,611,484 | +0.61(+2.32%) |
Sep 04, 2014 | 28.05 | 28.08 | 26.06 | 26.20 | 93,726,856 | -1.65(-5.91%) |
Sep 03, 2014 | 27.89 | 28.01 | 27.83 | 27.84 | 9,104,183 | +0.30(+1.08%) |
Sep 02, 2014 | 27.76 | 27.78 | 27.49 | 27.55 | 9,551,265 | -0.37(-1.34%) |
Aug 29, 2014 | 28.00 | 27.92 | 27.92 | 27.92 | 7,323,785 | -0.05(-0.17%) |
Aug 28, 2014 | 28.11 | 28.12 | 27.91 | 27.97 | 8,726,618 | -0.26(-0.91%) |
Aug 27, 2014 | 28.22 | 28.29 | 28.15 | 28.22 | 3,352,982 | +0.11(+0.37%) |
Aug 26, 2014 | 28.22 | 28.24 | 28.12 | 28.12 | 4,518,249 | -0.22(-0.76%) |
Aug 25, 2014 | 28.23 | 28.36 | 28.14 | 28.33 | 4,137,021 | +0.25(+0.87%) |
Aug 22, 2014 | 28.16 | 28.18 | 28.03 | 28.09 | 4,951,946 | -0.08(-0.29%) |
Aug 21, 2014 | 28.10 | 28.22 | 28.07 | 28.17 | 4,919,874 | +0.05(+0.17%) |
Aug 20, 2014 | 28.10 | 28.17 | 28.02 | 28.12 | 5,092,517 | -0.06(-0.23%) |
Aug 19, 2014 | 27.90 | 28.25 | 27.88 | 28.19 | 9,099,056 | +0.23(+0.83%) |
Aug 18, 2014 | 27.94 | 27.96 | 27.75 | 27.96 | 6,639,311 | +0.30(+1.08%) |
Aug 15, 2014 | 27.62 | 27.75 | 27.46 | 27.66 | 8,188,040 | -0.01(-0.04%) |
Aug 14, 2014 | 27.69 | 27.72 | 27.54 | 27.67 | 5,440,294 | +0.16(+0.59%) |
Aug 13, 2014 | 27.54 | 27.60 | 27.38 | 27.51 | 6,422,123 | -0.18(-0.65%) |
Aug 12, 2014 | 27.55 | 27.78 | 27.51 | 27.69 | 7,258,478 | +0.00(+0.00%) |
Aug 11, 2014 | 27.65 | 27.82 | 27.56 | 27.69 | 13,739,657 | +0.02(+0.08%) |
Aug 08, 2014 | 27.55 | 27.63 | 27.30 | 27.66 | 19,880,996 | +0.02(+0.08%) |
Aug 07, 2014 | 28.06 | 28.14 | 27.52 | 27.64 | 7,303,043 | -0.29(-1.02%) |
Aug 06, 2014 | 28.04 | 28.20 | 27.90 | 27.93 | 7,102,392 | -0.08(-0.28%) |
Aug 05, 2014 | 28.37 | 28.37 | 27.94 | 28.00 | 8,534,905 | -0.44(-1.54%) |
Aug 04, 2014 | 28.39 | 28.48 | 28.20 | 28.44 | 6,146,120 | +0.19(+0.67%) |
Aug 01, 2014 | 28.06 | 28.38 | 28.00 | 28.25 | 12,322,875 | +0.02(+0.06%) |
Jul 31, 2014 | 28.38 | 28.54 | 28.20 | 28.24 | 10,653,523 | -0.33(-1.15%) |
Jul 30, 2014 | 28.18 | 28.59 | 28.08 | 28.56 | 16,145,094 | +0.32(+1.14%) |
Jul 29, 2014 | 28.69 | 28.73 | 28.28 | 28.24 | 16,241,620 | -0.96(-3.28%) |
Jul 28, 2014 | 29.24 | 29.29 | 29.07 | 29.20 | 5,364,064 | -0.16(-0.55%) |
Jul 25, 2014 | 29.41 | 29.44 | 29.28 | 29.36 | 3,977,607 | -0.27(-0.91%) |
Jul 24, 2014 | 29.41 | 29.65 | 29.39 | 29.63 | 4,193,942 | +0.12(+0.39%) |
Jul 23, 2014 | 29.53 | 29.55 | 29.42 | 29.52 | 5,576,071 | +0.13(+0.43%) |
Jul 22, 2014 | 29.41 | 29.46 | 29.38 | 29.39 | 5,774,640 | +0.14(+0.49%) |
Jul 21, 2014 | 29.12 | 29.27 | 29.05 | 29.24 | 4,769,952 | -0.01(-0.02%) |
Jul 18, 2014 | 29.17 | 29.29 | 29.10 | 29.25 | 7,316,340 | -0.08(-0.28%) |
Jul 17, 2014 | 29.41 | 29.58 | 29.29 | 29.33 | 19,497,476 | -0.81(-2.70%) |
Jul 16, 2014 | 30.02 | 30.18 | 29.98 | 30.14 | 4,015,504 | +0.33(+1.12%) |
Jul 15, 2014 | 29.93 | 29.98 | 29.64 | 29.81 | 4,288,911 | +0.03(+0.12%) |
Jul 14, 2014 | 29.75 | 29.84 | 29.71 | 29.78 | 4,851,684 | +0.02(+0.06%) |
Jul 11, 2014 | 29.75 | 29.82 | 29.72 | 29.76 | 3,473,241 | -0.11(-0.37%) |
Jul 10, 2014 | 29.84 | 29.91 | 29.74 | 29.87 | 5,912,428 | -0.30(-0.99%) |
Jul 09, 2014 | 29.92 | 30.17 | 29.86 | 30.17 | 5,689,465 | -0.03(-0.11%) |
Jul 08, 2014 | 30.24 | 30.32 | 30.10 | 30.20 | 4,113,431 | -0.14(-0.46%) |
Jul 07, 2014 | 30.47 | 30.48 | 30.31 | 30.34 | 3,991,457 | -0.31(-1.00%) |
Jul 03, 2014 | 30.68 | 30.65 | 30.65 | 30.65 | 3,029,884 | -0.13(-0.43%) |
Jul 02, 2014 | 30.80 | 30.84 | 30.67 | 30.78 | 5,854,980 | +0.22(+0.72%) |
Jul 01, 2014 | 30.50 | 30.62 | 30.45 | 30.56 | 5,937,855 | +0.14(+0.47%) |
Jun 30, 2014 | 30.32 | 30.53 | 30.25 | 30.42 | 3,752,903 | +0.09(+0.29%) |
Jun 27, 2014 | 30.34 | 30.39 | 30.21 | 30.33 | 5,710,709 | -0.09(-0.28%) |
Jun 26, 2014 | 30.32 | 30.46 | 30.08 | 30.42 | 4,269,787 | +0.07(+0.25%) |
Jun 25, 2014 | 30.40 | 30.47 | 30.22 | 30.34 | 8,547,287 | -0.13(-0.42%) |
Jun 24, 2014 | 30.82 | 30.84 | 30.43 | 30.47 | 10,171,168 | -0.13(-0.43%) |
Jun 23, 2014 | 30.56 | 30.64 | 30.51 | 30.60 | 3,864,266 | +0.17(+0.55%) |
Jun 20, 2014 | 30.46 | 30.61 | 30.42 | 30.43 | 4,613,768 | +0.06(+0.21%) |
Jun 19, 2014 | 30.50 | 30.55 | 30.31 | 30.37 | 5,489,557 | +0.00(+0.00%) |
Jun 18, 2014 | 29.97 | 30.40 | 29.95 | 30.37 | 7,370,179 | +0.59(+1.99%) |
Jun 17, 2014 | 29.63 | 29.78 | 29.57 | 29.78 | 3,598,344 | -0.06(-0.19%) |
Jun 16, 2014 | 29.75 | 29.88 | 29.69 | 29.83 | 5,905,593 | +0.03(+0.12%) |
Jun 13, 2014 | 29.93 | 30.01 | 29.73 | 29.80 | 9,379,596 | +0.20(+0.66%) |
Jun 12, 2014 | 29.43 | 29.75 | 29.43 | 29.60 | 7,299,550 | +0.28(+0.94%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.24 | 29.33 | 2,990,558 | -0.05(-0.18%) |
Jun 10, 2014 | 29.27 | 29.40 | 29.22 | 29.38 | 5,175,114 | +0.08(+0.28%) |
Jun 06, 2014 | 29.11 | 29.34 | 29.09 | 29.30 | 5,593,144 | +0.21(+0.73%) |
Jun 05, 2014 | 29.04 | 29.11 | 28.91 | 29.08 | 3,164,632 | +0.21(+0.74%) |
Jun 04, 2014 | 28.87 | 28.90 | 28.75 | 28.87 | 7,474,903 | -0.26(-0.89%) |
Jun 03, 2014 | 29.12 | 29.15 | 29.03 | 29.13 | 5,125,472 | -0.03(-0.12%) |