Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.23 | 23.70 | 23.17 | 23.50 | 20,395,086 | +0.35(+1.52%) |
Aug 28, 2015 | 22.83 | 23.27 | 22.78 | 23.15 | 18,997,136 | +0.34(+1.47%) |
Aug 27, 2015 | 22.77 | 23.01 | 22.37 | 22.82 | 35,690,224 | +0.38(+1.71%) |
Aug 26, 2015 | 22.05 | 22.51 | 21.48 | 22.43 | 34,712,164 | +0.65(+3.01%) |
Aug 25, 2015 | 23.31 | 23.31 | 21.78 | 21.78 | 25,003,240 | -0.42(-1.87%) |
Aug 24, 2015 | 21.80 | 23.07 | 19.66 | 22.20 | 44,763,632 | -1.44(-6.08%) |
Aug 21, 2015 | 24.32 | 24.38 | 23.61 | 23.63 | 34,496,868 | -0.99(-4.02%) |
Aug 20, 2015 | 25.12 | 25.12 | 24.61 | 24.62 | 16,719,775 | -0.63(-2.50%) |
Aug 19, 2015 | 25.24 | 25.59 | 25.05 | 25.25 | 17,433,618 | -0.06(-0.25%) |
Aug 18, 2015 | 25.08 | 25.37 | 25.02 | 25.32 | 11,623,008 | +0.08(+0.32%) |
Aug 17, 2015 | 25.13 | 25.29 | 24.89 | 25.24 | 14,970,669 | +0.10(+0.38%) |
Aug 14, 2015 | 24.86 | 25.19 | 24.80 | 25.14 | 15,308,628 | +0.34(+1.38%) |
Aug 13, 2015 | 24.65 | 24.95 | 24.60 | 24.80 | 25,590,846 | +0.15(+0.62%) |
Aug 12, 2015 | 24.30 | 24.75 | 23.78 | 24.65 | 29,055,190 | +0.03(+0.13%) |
Aug 11, 2015 | 24.98 | 25.00 | 24.42 | 24.61 | 30,486,352 | -0.89(-3.48%) |
Aug 10, 2015 | 25.51 | 25.75 | 25.44 | 25.50 | 14,624,743 | +0.16(+0.63%) |
Aug 07, 2015 | 25.62 | 25.66 | 25.23 | 25.34 | 16,232,452 | -0.10(-0.38%) |
Aug 06, 2015 | 25.22 | 25.49 | 24.86 | 25.44 | 24,508,958 | +0.21(+0.82%) |
Aug 05, 2015 | 25.37 | 25.37 | 24.91 | 25.23 | 18,040,322 | +0.06(+0.25%) |
Aug 04, 2015 | 25.28 | 25.36 | 25.06 | 25.17 | 18,913,714 | -0.13(-0.51%) |
Aug 03, 2015 | 25.38 | 25.46 | 25.00 | 25.29 | 18,537,636 | +0.14(+0.54%) |
Jul 31, 2015 | 25.61 | 25.65 | 25.09 | 25.16 | 15,530,203 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,678,697 | -0.03(-0.13%) |
Jul 29, 2015 | 25.13 | 25.60 | 25.09 | 25.51 | 25,842,640 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,037,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,228,268 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,767,050 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,805,364 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,135,416 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.20 | 24.26 | 29,396,692 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,594,128 | -0.12(-0.49%) |
Jul 17, 2015 | 24.46 | 24.59 | 24.30 | 24.47 | 20,328,400 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,990,756 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.09 | 22,572,510 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.53 | 25.09 | 25.37 | 13,568,299 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.29 | 20,449,812 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,327,984 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,209,446 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,526,964 | -1.33(-5.08%) |
Jul 07, 2015 | 26.04 | 26.31 | 25.56 | 26.24 | 23,283,196 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,065,828 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,829,682 | +0.15(+0.58%) |
Jul 01, 2015 | 26.83 | 26.83 | 26.09 | 26.38 | 20,252,380 | -0.23(-0.87%) |
Jun 30, 2015 | 26.75 | 26.80 | 26.40 | 26.61 | 16,172,172 | +0.08(+0.30%) |
Jun 29, 2015 | 27.24 | 27.28 | 26.51 | 26.53 | 23,440,598 | -0.92(-3.34%) |
Jun 26, 2015 | 27.70 | 27.80 | 27.37 | 27.45 | 14,570,215 | -0.26(-0.92%) |
Jun 25, 2015 | 28.11 | 28.20 | 27.60 | 27.70 | 18,264,296 | -0.37(-1.31%) |
Jun 24, 2015 | 28.67 | 28.72 | 28.03 | 28.07 | 21,202,920 | -0.91(-3.14%) |
Jun 23, 2015 | 29.04 | 29.13 | 28.96 | 28.98 | 9,114,077 | +0.09(+0.30%) |
Jun 22, 2015 | 28.97 | 29.17 | 28.85 | 28.89 | 17,263,326 | +0.06(+0.22%) |
Jun 19, 2015 | 28.84 | 29.01 | 28.70 | 28.83 | 18,576,314 | -0.07(-0.25%) |
Jun 18, 2015 | 28.64 | 29.13 | 28.62 | 28.90 | 19,402,380 | +0.31(+1.09%) |
Jun 17, 2015 | 28.49 | 28.59 | 28.17 | 28.59 | 12,881,794 | +0.16(+0.56%) |
Jun 16, 2015 | 28.23 | 28.56 | 28.08 | 28.43 | 8,315,624 | +0.12(+0.42%) |
Jun 15, 2015 | 28.22 | 28.53 | 27.95 | 28.31 | 17,555,142 | -0.20(-0.70%) |
Jun 12, 2015 | 28.25 | 28.66 | 28.25 | 28.51 | 13,990,755 | +0.13(+0.45%) |
Jun 11, 2015 | 28.52 | 28.75 | 28.38 | 28.38 | 21,065,828 | -0.03(-0.11%) |
Jun 10, 2015 | 28.30 | 28.44 | 28.18 | 28.41 | 14,281,321 | +0.26(+0.94%) |
Jun 09, 2015 | 28.03 | 28.20 | 27.94 | 28.15 | 16,158,633 | +0.22(+0.77%) |
Jun 08, 2015 | 27.83 | 28.04 | 27.78 | 27.94 | 19,550,446 | +0.18(+0.66%) |
Jun 05, 2015 | 28.05 | 28.09 | 27.63 | 27.75 | 31,167,800 | -0.33(-1.18%) |
Jun 04, 2015 | 28.18 | 28.34 | 28.03 | 28.08 | 13,335,097 | -0.32(-1.11%) |
Jun 03, 2015 | 28.74 | 28.78 | 28.34 | 28.40 | 16,219,842 | -0.22(-0.77%) |
Jun 02, 2015 | 28.52 | 28.84 | 28.42 | 28.62 | 21,447,370 | +0.03(+0.11%) |
Jun 01, 2015 | 28.50 | 28.72 | 28.17 | 28.59 | 15,201,528 | +0.17(+0.58%) |
May 29, 2015 | 28.83 | 28.90 | 28.33 | 28.42 | 20,002,514 | -0.33(-1.15%) |
May 28, 2015 | 28.53 | 28.83 | 28.42 | 28.76 | 22,859,524 | +0.46(+1.62%) |
May 27, 2015 | 28.07 | 28.30 | 28.00 | 28.30 | 12,727,876 | +0.23(+0.82%) |
May 26, 2015 | 28.01 | 28.13 | 28.00 | 28.07 | 15,902,454 | -0.14(-0.50%) |
May 22, 2015 | 28.07 | 28.21 | 28.21 | 28.21 | 12,209,602 | +0.09(+0.34%) |
May 21, 2015 | 27.66 | 28.18 | 27.66 | 28.12 | 20,267,768 | +0.44(+1.60%) |
May 20, 2015 | 27.85 | 27.89 | 27.39 | 27.67 | 16,357,951 | -0.08(-0.28%) |
May 19, 2015 | 27.79 | 27.85 | 27.63 | 27.75 | 12,473,450 | +0.06(+0.20%) |
May 18, 2015 | 27.63 | 27.82 | 27.54 | 27.70 | 13,015,682 | +0.11(+0.40%) |
May 15, 2015 | 27.42 | 27.64 | 27.42 | 27.59 | 12,374,823 | +0.21(+0.75%) |
May 14, 2015 | 27.66 | 27.69 | 27.29 | 27.38 | 16,002,325 | -0.12(-0.43%) |
May 13, 2015 | 27.48 | 27.63 | 27.43 | 27.50 | 11,639,231 | +0.05(+0.17%) |
May 12, 2015 | 27.63 | 27.63 | 27.27 | 27.45 | 17,779,102 | -0.38(-1.36%) |
May 11, 2015 | 27.89 | 28.12 | 27.79 | 27.83 | 11,178,165 | -0.08(-0.28%) |
May 08, 2015 | 27.70 | 28.02 | 27.68 | 27.91 | 16,181,694 | +0.35(+1.26%) |
May 07, 2015 | 27.37 | 27.68 | 27.30 | 27.56 | 17,759,344 | +0.09(+0.32%) |
May 06, 2015 | 27.77 | 27.84 | 27.30 | 27.48 | 16,546,947 | -0.19(-0.69%) |
May 05, 2015 | 27.97 | 28.07 | 27.65 | 27.67 | 14,006,408 | -0.31(-1.10%) |
May 04, 2015 | 28.05 | 28.23 | 27.97 | 27.97 | 15,211,256 | -0.02(-0.06%) |
May 01, 2015 | 27.79 | 28.03 | 27.51 | 27.99 | 19,371,228 | +0.28(+1.03%) |
Apr 30, 2015 | 27.86 | 28.00 | 27.60 | 27.70 | 19,974,334 | -0.36(-1.27%) |
Apr 29, 2015 | 28.05 | 28.21 | 27.85 | 28.06 | 15,068,439 | -0.17(-0.59%) |
Apr 28, 2015 | 28.25 | 28.42 | 27.79 | 28.23 | 18,801,672 | -0.05(-0.17%) |
Apr 27, 2015 | 28.17 | 28.41 | 28.10 | 28.27 | 19,610,962 | +0.15(+0.53%) |
Apr 24, 2015 | 28.23 | 28.30 | 28.01 | 28.12 | 26,894,574 | -0.26(-0.92%) |
Apr 23, 2015 | 28.65 | 28.68 | 28.12 | 28.38 | 52,922,128 | -0.98(-3.34%) |
Apr 22, 2015 | 29.34 | 29.41 | 28.98 | 29.36 | 20,256,094 | +0.00(+0.00%) |
Apr 21, 2015 | 29.50 | 29.59 | 29.10 | 29.36 | 21,678,336 | +0.04(+0.14%) |
Apr 20, 2015 | 29.20 | 29.37 | 29.04 | 29.32 | 17,565,566 | +0.37(+1.28%) |
Apr 17, 2015 | 29.10 | 29.12 | 28.84 | 28.95 | 18,191,466 | -0.35(-1.19%) |
Apr 16, 2015 | 29.34 | 29.38 | 29.03 | 29.30 | 15,471,553 | +0.11(+0.38%) |
Apr 15, 2015 | 29.10 | 29.30 | 28.96 | 29.19 | 17,375,080 | +0.36(+1.26%) |
Apr 14, 2015 | 28.81 | 29.10 | 28.80 | 28.83 | 16,438,188 | +0.06(+0.22%) |
Apr 13, 2015 | 28.95 | 29.13 | 28.75 | 28.76 | 17,122,394 | -0.13(-0.46%) |
Apr 10, 2015 | 29.03 | 29.06 | 28.74 | 28.90 | 21,220,678 | +0.22(+0.77%) |
Apr 09, 2015 | 28.53 | 28.76 | 28.47 | 28.68 | 19,561,938 | +0.14(+0.50%) |
Apr 08, 2015 | 28.36 | 28.60 | 28.25 | 28.53 | 34,750,480 | +0.30(+1.06%) |
Apr 07, 2015 | 28.44 | 28.52 | 28.16 | 28.23 | 71,147,432 | -0.73(-2.54%) |
Apr 06, 2015 | 28.65 | 29.21 | 28.61 | 28.97 | 16,495,008 | +0.13(+0.44%) |
Apr 02, 2015 | 28.93 | 28.84 | 28.84 | 28.84 | 20,902,816 | -0.19(-0.65%) |
Apr 01, 2015 | 29.45 | 29.53 | 28.89 | 29.03 | 21,046,458 | -0.60(-2.03%) |
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.63 | 15,987,139 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,629,888 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.48 | 11,690,016 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.86 | 29.36 | 29.51 | 17,481,540 | -0.02(-0.08%) |
Mar 25, 2015 | 29.93 | 29.96 | 29.53 | 29.54 | 12,920,294 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,062,478 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.81 | 30.49 | 30.49 | 14,666,020 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.76 | 30.46 | 30.72 | 25,018,120 | +0.17(+0.57%) |
Mar 19, 2015 | 30.38 | 30.64 | 30.26 | 30.54 | 14,243,832 | +0.12(+0.39%) |
Mar 18, 2015 | 30.16 | 30.50 | 29.85 | 30.42 | 24,063,882 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,278,033 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.50 | 30.19 | 30.49 | 14,196,810 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.81 | 30.07 | 14,431,778 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,698,996 | +0.51(+1.72%) |
Mar 11, 2015 | 29.71 | 30.13 | 29.65 | 29.85 | 16,693,232 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.85 | 29.36 | 29.67 | 25,706,966 | -0.09(-0.29%) |
Mar 09, 2015 | 29.67 | 29.88 | 29.49 | 29.76 | 29,077,404 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.87 | 17,561,328 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.64 | 29.44 | 29.48 | 8,446,221 | +0.03(+0.11%) |
Mar 04, 2015 | 29.49 | 29.63 | 29.23 | 29.45 | 16,249,707 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.63 | 29.23 | 29.63 | 12,794,431 | +0.15(+0.51%) |
Mar 02, 2015 | 29.24 | 29.56 | 29.28 | 29.48 | 14,331,624 | +0.24(+0.80%) |
Feb 27, 2015 | 29.30 | 29.35 | 29.09 | 29.24 | 13,384,105 | -0.20(-0.67%) |
Feb 26, 2015 | 29.63 | 29.89 | 29.40 | 29.44 | 13,661,848 | -0.24(-0.79%) |
Feb 25, 2015 | 29.62 | 29.75 | 29.52 | 29.67 | 14,234,726 | +0.09(+0.29%) |
Feb 24, 2015 | 29.49 | 29.71 | 29.45 | 29.59 | 10,923,510 | +0.05(+0.16%) |
Feb 23, 2015 | 29.49 | 29.60 | 29.26 | 29.54 | 13,997,119 | +0.03(+0.11%) |
Feb 20, 2015 | 29.38 | 29.56 | 29.13 | 29.51 | 11,923,259 | +0.11(+0.37%) |
Feb 19, 2015 | 29.02 | 29.48 | 28.98 | 29.40 | 15,025,598 | +0.25(+0.86%) |
Feb 18, 2015 | 29.20 | 29.37 | 29.10 | 29.15 | 10,861,124 | -0.04(-0.13%) |
Feb 17, 2015 | 29.16 | 29.36 | 29.04 | 29.19 | 16,772,669 | -0.30(-1.01%) |
Feb 13, 2015 | 29.73 | 29.49 | 29.49 | 29.49 | 18,750,560 | -0.31(-1.05%) |
Feb 12, 2015 | 29.67 | 29.92 | 29.57 | 29.80 | 19,822,136 | +0.27(+0.93%) |
Feb 11, 2015 | 29.40 | 29.67 | 29.22 | 29.52 | 28,847,536 | +0.12(+0.40%) |
Feb 10, 2015 | 29.22 | 29.43 | 28.53 | 29.41 | 41,271,156 | +1.19(+4.22%) |
Feb 09, 2015 | 28.05 | 28.29 | 27.83 | 28.22 | 18,879,064 | +0.00(+0.00%) |
Feb 06, 2015 | 28.42 | 28.64 | 28.15 | 28.22 | 20,822,760 | -0.20(-0.69%) |
Feb 05, 2015 | 28.44 | 28.69 | 28.22 | 28.41 | 26,587,958 | +0.33(+1.17%) |
Feb 04, 2015 | 27.64 | 28.20 | 27.20 | 28.08 | 62,895,208 | +1.45(+5.44%) |
Feb 03, 2015 | 26.26 | 26.81 | 26.21 | 26.63 | 33,413,336 | +0.68(+2.63%) |
Feb 02, 2015 | 25.61 | 25.98 | 25.43 | 25.95 | 23,470,996 | +0.38(+1.50%) |
Jan 30, 2015 | 25.77 | 25.98 | 25.57 | 25.57 | 24,453,998 | -0.42(-1.63%) |
Jan 29, 2015 | 25.79 | 26.13 | 25.36 | 25.99 | 20,182,978 | +0.25(+0.97%) |
Jan 28, 2015 | 26.26 | 26.31 | 25.67 | 25.74 | 21,607,594 | -0.45(-1.74%) |
Jan 27, 2015 | 26.18 | 26.41 | 25.98 | 26.19 | 18,874,362 | -0.22(-0.83%) |
Jan 26, 2015 | 26.42 | 26.68 | 26.34 | 26.41 | 13,810,848 | -0.04(-0.15%) |
Jan 23, 2015 | 26.57 | 26.79 | 26.42 | 26.45 | 17,849,696 | -0.05(-0.21%) |
Jan 22, 2015 | 26.77 | 26.79 | 26.11 | 26.51 | 18,195,290 | -0.05(-0.21%) |
Jan 21, 2015 | 26.51 | 26.74 | 26.27 | 26.56 | 18,308,406 | -0.03(-0.12%) |
Jan 20, 2015 | 26.57 | 26.66 | 26.14 | 26.59 | 15,276,785 | +0.20(+0.74%) |
Jan 16, 2015 | 26.11 | 26.48 | 26.08 | 26.40 | 22,684,964 | +0.20(+0.75%) |
Jan 15, 2015 | 27.26 | 27.33 | 26.16 | 26.20 | 24,798,184 | -0.68(-2.54%) |
Jan 14, 2015 | 26.93 | 27.10 | 26.33 | 26.88 | 34,666,336 | -0.74(-2.70%) |
Jan 13, 2015 | 28.28 | 28.53 | 27.18 | 27.63 | 27,932,420 | -0.46(-1.65%) |
Jan 12, 2015 | 28.07 | 28.17 | 27.80 | 28.09 | 13,508,146 | +0.20(+0.70%) |
Jan 09, 2015 | 28.38 | 28.51 | 27.75 | 27.89 | 18,743,274 | -0.48(-1.69%) |
Jan 08, 2015 | 28.26 | 28.57 | 28.06 | 28.37 | 19,289,756 | +0.28(+1.00%) |
Jan 07, 2015 | 27.61 | 28.18 | 27.46 | 28.09 | 24,645,770 | +0.78(+2.84%) |
Jan 06, 2015 | 26.97 | 27.60 | 26.72 | 27.31 | 22,643,406 | +0.41(+1.51%) |
Jan 05, 2015 | 27.42 | 27.63 | 26.70 | 26.91 | 20,557,386 | -0.40(-1.46%) |
Jan 02, 2015 | 27.64 | 27.68 | 26.97 | 27.31 | 12,448,283 | -0.05(-0.20%) |
Dec 31, 2014 | 27.62 | 27.36 | 27.36 | 27.36 | 15,667,294 | -0.14(-0.51%) |
Dec 30, 2014 | 27.09 | 27.59 | 26.97 | 27.50 | 19,095,646 | +0.38(+1.42%) |
Dec 29, 2014 | 26.55 | 27.30 | 26.48 | 27.12 | 21,246,684 | +0.68(+2.58%) |
Dec 26, 2014 | 26.30 | 26.53 | 26.22 | 26.44 | 8,514,185 | +0.24(+0.90%) |
Dec 24, 2014 | 26.28 | 26.20 | 26.20 | 26.20 | 5,736,309 | -0.10(-0.39%) |
Dec 23, 2014 | 26.24 | 26.41 | 26.16 | 26.30 | 10,805,782 | +0.26(+0.99%) |
Dec 22, 2014 | 25.57 | 26.11 | 25.57 | 26.05 | 16,894,422 | +0.33(+1.28%) |
Dec 19, 2014 | 24.89 | 25.81 | 24.89 | 25.72 | 24,229,958 | +0.83(+3.34%) |
Dec 18, 2014 | 24.80 | 24.89 | 24.43 | 24.89 | 17,993,716 | +0.47(+1.93%) |
Dec 17, 2014 | 24.15 | 24.53 | 24.02 | 24.41 | 16,871,750 | +0.33(+1.37%) |
Dec 16, 2014 | 24.00 | 24.34 | 23.75 | 24.09 | 30,992,642 | -0.21(-0.87%) |
Dec 15, 2014 | 24.85 | 24.90 | 24.28 | 24.30 | 20,473,096 | -0.45(-1.81%) |
Dec 12, 2014 | 25.03 | 25.20 | 24.74 | 24.74 | 14,339,679 | -0.49(-1.93%) |
Dec 11, 2014 | 25.19 | 25.62 | 25.07 | 25.23 | 16,914,010 | +0.17(+0.69%) |
Dec 10, 2014 | 25.65 | 25.75 | 24.98 | 25.06 | 14,776,871 | -0.66(-2.56%) |
Dec 09, 2014 | 25.30 | 25.76 | 25.21 | 25.72 | 14,202,802 | +0.10(+0.40%) |
Dec 08, 2014 | 26.27 | 26.30 | 25.56 | 25.61 | 20,573,312 | -0.74(-2.82%) |
Dec 05, 2014 | 25.81 | 26.48 | 25.77 | 26.36 | 22,823,950 | +0.65(+2.54%) |
Dec 04, 2014 | 26.15 | 26.16 | 25.66 | 25.71 | 15,043,010 | -0.43(-1.64%) |
Dec 03, 2014 | 25.92 | 26.24 | 25.91 | 26.13 | 14,990,888 | +0.30(+1.14%) |
Dec 02, 2014 | 25.67 | 26.12 | 25.63 | 25.84 | 19,033,516 | +0.25(+0.97%) |
Dec 01, 2014 | 25.88 | 26.00 | 25.53 | 25.59 | 18,411,804 | -0.38(-1.47%) |
Nov 28, 2014 | 25.17 | 26.06 | 25.04 | 25.97 | 18,072,746 | +1.06(+4.24%) |
Nov 26, 2014 | 25.07 | 24.91 | 24.91 | 24.91 | 9,544,321 | -0.12(-0.50%) |
Nov 25, 2014 | 25.05 | 25.15 | 24.84 | 25.04 | 11,931,871 | +0.03(+0.12%) |
Nov 24, 2014 | 25.05 | 25.13 | 24.68 | 25.01 | 17,134,634 | +0.05(+0.19%) |
Nov 21, 2014 | 25.28 | 25.29 | 24.83 | 24.96 | 11,028,103 | +0.00(+0.00%) |
Nov 20, 2014 | 24.83 | 25.06 | 24.70 | 24.96 | 10,365,393 | -0.02(-0.06%) |
Nov 19, 2014 | 25.02 | 25.10 | 24.81 | 24.98 | 10,671,393 | -0.09(-0.37%) |
Nov 18, 2014 | 25.18 | 25.24 | 24.76 | 25.07 | 12,571,285 | -0.03(-0.12%) |
Nov 17, 2014 | 24.86 | 25.24 | 24.78 | 25.10 | 15,315,754 | +0.40(+1.64%) |
Nov 14, 2014 | 24.59 | 24.87 | 24.46 | 24.70 | 10,940,018 | +0.11(+0.44%) |
Nov 13, 2014 | 24.48 | 24.78 | 24.44 | 24.59 | 10,753,120 | +0.18(+0.73%) |
Nov 12, 2014 | 24.32 | 24.51 | 24.17 | 24.41 | 9,597,559 | +0.05(+0.22%) |
Nov 11, 2014 | 24.11 | 24.39 | 24.08 | 24.35 | 9,644,432 | +0.18(+0.74%) |
Nov 10, 2014 | 24.34 | 24.47 | 23.94 | 24.18 | 13,200,403 | -0.37(-1.49%) |
Nov 07, 2014 | 24.32 | 24.66 | 24.27 | 24.54 | 12,963,796 | +0.17(+0.70%) |
Nov 06, 2014 | 23.85 | 24.44 | 23.81 | 24.37 | 16,385,668 | +0.50(+2.08%) |
Nov 05, 2014 | 24.20 | 24.22 | 23.74 | 23.87 | 14,300,305 | -0.07(-0.29%) |
Nov 04, 2014 | 24.11 | 24.32 | 23.83 | 23.94 | 15,521,296 | -0.28(-1.15%) |
Nov 03, 2014 | 24.35 | 24.44 | 23.92 | 24.22 | 12,766,495 | -0.17(-0.70%) |
Oct 31, 2014 | 24.20 | 24.56 | 24.04 | 24.39 | 20,002,540 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,967,699 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.86 | 14,981,326 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.25 | 23.41 | 24.21 | 33,558,996 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,463,843 | +0.03(+0.13%) |
Oct 24, 2014 | 24.11 | 24.30 | 23.29 | 23.34 | 39,021,524 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.93 | 24.03 | 32,748,376 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.47 | 23.75 | 24.32 | 22,971,094 | +0.37(+1.52%) |
Oct 21, 2014 | 23.69 | 24.14 | 23.55 | 23.96 | 16,188,949 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,061,385 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.43 | 23.49 | 23,608,020 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,459,408 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.06 | 38,131,284 | -0.33(-1.39%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,659,968 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,816,492 | -0.39(-1.65%) |
Oct 10, 2014 | 23.52 | 24.04 | 23.44 | 23.53 | 26,383,470 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.93 | 24.11 | 29,733,114 | -0.89(-3.57%) |
Oct 08, 2014 | 24.73 | 25.03 | 23.92 | 25.00 | 36,439,804 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,030,570 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.92 | 26.22 | 11,707,881 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,859,254 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,767,516 | +0.54(+2.12%) |
Oct 01, 2014 | 24.84 | 25.66 | 24.63 | 25.24 | 40,082,968 | +0.43(+1.72%) |
Sep 30, 2014 | 25.05 | 25.28 | 24.60 | 24.81 | 31,911,730 | -0.22(-0.87%) |
Sep 29, 2014 | 25.61 | 25.76 | 24.84 | 25.03 | 25,365,910 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.87 | 25.59 | 25.77 | 12,122,816 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.50 | 25.54 | 15,844,190 | -0.61(-2.32%) |
Sep 24, 2014 | 25.89 | 26.16 | 25.65 | 26.14 | 13,728,409 | +0.33(+1.29%) |
Sep 23, 2014 | 25.82 | 26.09 | 25.74 | 25.81 | 11,238,818 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,391,446 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.23 | 26.37 | 18,692,682 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.58 | 26.36 | 26.44 | 11,494,642 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,259,968 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.37 | 25.99 | 26.19 | 14,266,583 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.75 | 26.13 | 16,103,424 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,260,007 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.75 | 26.11 | 13,115,818 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,478,772 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.64 | 25.69 | 15,268,101 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.75 | 25.82 | 28,474,204 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.65 | 26.36 | 26.63 | 17,753,096 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.88 | 26.52 | 26.67 | 12,421,908 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,096,809 | -0.25(-0.95%) |