Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.72 | 27.41 | 26.55 | 27.01 | 17,084,434 | +0.31(+1.17%) |
Aug 28, 2015 | 26.74 | 26.80 | 26.43 | 26.69 | 16,828,568 | -0.20(-0.73%) |
Aug 27, 2015 | 26.65 | 26.93 | 26.30 | 26.89 | 27,117,998 | +0.78(+3.00%) |
Aug 26, 2015 | 25.67 | 26.26 | 25.18 | 26.10 | 32,329,746 | +1.21(+4.85%) |
Aug 25, 2015 | 26.50 | 26.50 | 24.87 | 24.90 | 25,369,952 | -0.39(-1.55%) |
Aug 24, 2015 | 24.79 | 26.35 | 24.25 | 25.29 | 31,410,500 | -1.53(-5.70%) |
Aug 21, 2015 | 27.88 | 28.14 | 26.78 | 26.82 | 38,505,596 | -1.54(-5.42%) |
Aug 20, 2015 | 28.96 | 29.01 | 28.35 | 28.35 | 18,023,754 | -1.00(-3.39%) |
Aug 19, 2015 | 29.48 | 29.62 | 29.19 | 29.35 | 10,906,178 | -0.30(-1.00%) |
Aug 18, 2015 | 29.84 | 29.95 | 29.62 | 29.65 | 11,218,323 | -0.25(-0.84%) |
Aug 17, 2015 | 29.58 | 29.93 | 29.44 | 29.90 | 6,517,383 | +0.07(+0.24%) |
Aug 14, 2015 | 29.55 | 29.84 | 29.48 | 29.83 | 6,416,077 | +0.24(+0.79%) |
Aug 13, 2015 | 29.56 | 29.75 | 29.37 | 29.59 | 8,360,633 | +0.14(+0.48%) |
Aug 12, 2015 | 29.45 | 29.51 | 28.67 | 29.45 | 17,970,072 | -0.27(-0.92%) |
Aug 11, 2015 | 30.17 | 30.21 | 29.58 | 29.73 | 14,271,552 | -0.91(-2.97%) |
Aug 10, 2015 | 30.42 | 30.70 | 30.42 | 30.64 | 7,124,413 | +0.39(+1.30%) |
Aug 07, 2015 | 30.53 | 30.71 | 30.00 | 30.24 | 10,625,269 | -0.27(-0.90%) |
Aug 06, 2015 | 30.60 | 30.71 | 30.30 | 30.52 | 9,660,690 | -0.05(-0.18%) |
Aug 05, 2015 | 30.80 | 30.85 | 30.42 | 30.57 | 6,354,825 | +0.06(+0.21%) |
Aug 04, 2015 | 30.46 | 30.71 | 30.37 | 30.51 | 8,119,080 | +0.13(+0.41%) |
Aug 03, 2015 | 30.54 | 30.55 | 30.12 | 30.39 | 9,029,136 | -0.06(-0.21%) |
Jul 31, 2015 | 30.79 | 30.85 | 30.41 | 30.45 | 9,372,732 | -0.36(-1.17%) |
Jul 30, 2015 | 30.69 | 30.89 | 30.46 | 30.81 | 7,031,997 | +0.01(+0.03%) |
Jul 29, 2015 | 30.59 | 30.92 | 30.51 | 30.80 | 12,345,058 | +0.15(+0.49%) |
Jul 28, 2015 | 30.93 | 31.02 | 30.48 | 30.65 | 11,782,167 | +0.00(+0.00%) |
Jul 27, 2015 | 30.66 | 30.75 | 30.35 | 30.65 | 15,300,615 | -0.27(-0.88%) |
Jul 24, 2015 | 31.32 | 31.33 | 30.64 | 30.93 | 10,718,041 | -0.27(-0.85%) |
Jul 23, 2015 | 31.61 | 31.82 | 31.09 | 31.19 | 13,165,769 | -0.47(-1.48%) |
Jul 22, 2015 | 31.37 | 31.72 | 31.30 | 31.66 | 12,082,860 | +0.36(+1.15%) |
Jul 21, 2015 | 31.01 | 31.49 | 31.01 | 31.30 | 15,075,523 | +0.03(+0.10%) |
Jul 20, 2015 | 31.94 | 31.94 | 31.16 | 31.27 | 19,387,334 | -0.12(-0.40%) |
Jul 17, 2015 | 31.05 | 31.43 | 30.98 | 31.39 | 10,440,996 | +0.23(+0.73%) |
Jul 16, 2015 | 31.25 | 31.31 | 31.11 | 31.17 | 10,204,994 | +0.16(+0.53%) |
Jul 15, 2015 | 31.20 | 31.20 | 30.83 | 31.00 | 9,794,939 | -0.01(-0.03%) |
Jul 14, 2015 | 30.71 | 31.17 | 30.66 | 31.01 | 10,312,018 | +0.30(+0.99%) |
Jul 13, 2015 | 30.52 | 30.75 | 30.42 | 30.71 | 9,198,539 | +0.53(+1.76%) |
Jul 10, 2015 | 30.26 | 30.34 | 30.03 | 30.18 | 8,682,365 | +0.42(+1.42%) |
Jul 09, 2015 | 30.06 | 30.13 | 29.71 | 29.75 | 9,329,800 | +0.24(+0.82%) |
Jul 08, 2015 | 29.81 | 29.93 | 29.50 | 29.51 | 11,669,759 | -0.65(-2.15%) |
Jul 07, 2015 | 30.25 | 30.38 | 29.40 | 30.16 | 16,338,256 | -0.18(-0.59%) |
Jul 06, 2015 | 30.00 | 30.39 | 29.99 | 30.34 | 10,300,814 | -0.12(-0.38%) |
Jul 02, 2015 | 30.66 | 30.46 | 30.46 | 30.46 | 8,709,058 | -0.28(-0.91%) |
Jul 01, 2015 | 30.82 | 30.87 | 30.60 | 30.74 | 13,509,311 | +0.45(+1.47%) |
Jun 30, 2015 | 30.32 | 30.53 | 30.11 | 30.29 | 14,216,648 | +0.37(+1.25%) |
Jun 29, 2015 | 30.32 | 30.61 | 29.91 | 29.92 | 13,852,235 | -0.93(-3.01%) |
Jun 26, 2015 | 30.82 | 31.02 | 30.74 | 30.85 | 10,661,122 | +0.22(+0.71%) |
Jun 25, 2015 | 31.10 | 31.14 | 30.57 | 30.63 | 11,410,901 | -0.33(-1.06%) |
Jun 24, 2015 | 31.21 | 31.44 | 30.88 | 30.96 | 10,328,205 | -0.45(-1.42%) |
Jun 23, 2015 | 31.28 | 31.42 | 31.22 | 31.40 | 12,011,488 | +0.28(+0.90%) |
Jun 22, 2015 | 31.13 | 31.28 | 31.01 | 31.12 | 11,110,105 | +0.37(+1.22%) |
Jun 19, 2015 | 30.95 | 31.18 | 30.63 | 30.75 | 13,238,961 | -0.33(-1.06%) |
Jun 18, 2015 | 30.99 | 31.18 | 30.71 | 31.07 | 9,723,702 | +0.16(+0.53%) |
Jun 17, 2015 | 31.15 | 31.21 | 30.87 | 30.91 | 9,001,431 | -0.12(-0.40%) |
Jun 16, 2015 | 30.76 | 31.09 | 30.73 | 31.03 | 5,864,884 | +0.16(+0.53%) |
Jun 15, 2015 | 30.63 | 30.96 | 30.42 | 30.87 | 7,216,061 | -0.06(-0.20%) |
Jun 12, 2015 | 30.96 | 31.13 | 30.85 | 30.93 | 7,550,366 | -0.20(-0.65%) |
Jun 11, 2015 | 31.24 | 31.38 | 30.94 | 31.14 | 8,939,212 | -0.02(-0.05%) |
Jun 10, 2015 | 30.69 | 31.20 | 30.58 | 31.15 | 12,225,016 | +0.59(+1.94%) |
Jun 09, 2015 | 30.52 | 30.68 | 30.29 | 30.56 | 9,998,214 | +0.03(+0.10%) |
Jun 08, 2015 | 30.96 | 31.04 | 30.45 | 30.53 | 9,382,407 | -0.16(-0.51%) |
Jun 05, 2015 | 30.64 | 30.77 | 30.42 | 30.68 | 12,559,491 | +0.46(+1.52%) |
Jun 04, 2015 | 30.17 | 30.62 | 30.14 | 30.22 | 9,877,107 | -0.24(-0.79%) |
Jun 03, 2015 | 30.29 | 30.64 | 30.15 | 30.46 | 10,004,179 | +0.38(+1.27%) |
Jun 02, 2015 | 30.01 | 30.25 | 29.89 | 30.08 | 7,911,964 | -0.05(-0.16%) |
Jun 01, 2015 | 30.00 | 30.23 | 29.80 | 30.13 | 11,307,091 | +0.30(+0.99%) |
May 29, 2015 | 30.18 | 30.23 | 29.81 | 29.83 | 10,063,343 | -0.41(-1.37%) |
May 28, 2015 | 30.12 | 30.28 | 30.00 | 30.25 | 12,443,608 | +0.09(+0.28%) |
May 27, 2015 | 29.68 | 30.25 | 29.57 | 30.16 | 10,567,208 | +0.65(+2.20%) |
May 26, 2015 | 29.69 | 29.79 | 29.35 | 29.51 | 10,796,251 | -0.30(-1.00%) |
May 22, 2015 | 29.71 | 29.81 | 29.81 | 29.81 | 7,060,647 | +0.10(+0.34%) |
May 21, 2015 | 29.82 | 29.94 | 29.68 | 29.71 | 9,144,059 | -0.23(-0.76%) |
May 20, 2015 | 30.14 | 30.18 | 29.82 | 29.93 | 8,117,580 | -0.28(-0.93%) |
May 19, 2015 | 29.93 | 30.34 | 29.93 | 30.21 | 9,451,342 | +0.28(+0.94%) |
May 18, 2015 | 29.59 | 29.99 | 29.56 | 29.93 | 7,761,698 | +0.37(+1.27%) |
May 15, 2015 | 29.76 | 29.82 | 29.48 | 29.56 | 9,083,674 | -0.23(-0.76%) |
May 14, 2015 | 29.65 | 29.81 | 29.54 | 29.78 | 9,336,460 | +0.28(+0.95%) |
May 13, 2015 | 29.51 | 29.62 | 29.26 | 29.50 | 8,984,240 | +0.05(+0.16%) |
May 12, 2015 | 29.68 | 29.70 | 29.25 | 29.46 | 12,407,317 | -0.41(-1.39%) |
May 11, 2015 | 29.56 | 30.07 | 29.56 | 29.87 | 15,813,263 | +0.28(+0.95%) |
May 08, 2015 | 29.39 | 29.64 | 29.31 | 29.59 | 12,853,742 | +0.27(+0.93%) |
May 07, 2015 | 28.88 | 29.38 | 28.78 | 29.32 | 15,882,724 | +0.38(+1.32%) |
May 06, 2015 | 29.31 | 29.39 | 28.71 | 28.93 | 12,206,570 | -0.31(-1.07%) |
May 05, 2015 | 29.46 | 29.64 | 29.18 | 29.25 | 13,239,753 | -0.36(-1.21%) |
May 04, 2015 | 29.35 | 29.63 | 29.31 | 29.61 | 9,444,743 | +0.31(+1.07%) |
May 01, 2015 | 29.29 | 29.39 | 29.14 | 29.29 | 8,284,496 | +0.16(+0.54%) |
Apr 30, 2015 | 29.14 | 29.43 | 28.96 | 29.14 | 13,335,234 | -0.14(-0.48%) |
Apr 29, 2015 | 28.68 | 29.43 | 28.68 | 29.28 | 12,188,535 | +0.35(+1.21%) |
Apr 28, 2015 | 28.76 | 29.02 | 28.60 | 28.93 | 9,636,367 | +0.11(+0.38%) |
Apr 27, 2015 | 29.12 | 29.28 | 28.78 | 28.82 | 11,474,103 | -0.24(-0.83%) |
Apr 24, 2015 | 29.13 | 29.13 | 28.82 | 29.06 | 11,112,818 | -0.02(-0.05%) |
Apr 23, 2015 | 28.91 | 29.22 | 28.79 | 29.07 | 10,911,670 | +0.14(+0.48%) |
Apr 22, 2015 | 28.65 | 29.12 | 28.49 | 28.93 | 13,064,656 | +0.35(+1.22%) |
Apr 21, 2015 | 28.75 | 29.04 | 28.54 | 28.58 | 14,632,509 | -0.16(-0.57%) |
Apr 20, 2015 | 29.03 | 29.13 | 28.54 | 28.75 | 17,101,664 | +0.16(+0.57%) |
Apr 17, 2015 | 28.82 | 28.83 | 28.40 | 28.58 | 12,900,675 | -0.47(-1.63%) |
Apr 16, 2015 | 29.21 | 29.21 | 28.84 | 29.06 | 11,412,202 | -0.02(-0.08%) |
Apr 15, 2015 | 28.69 | 29.21 | 28.60 | 29.08 | 16,742,867 | +0.43(+1.49%) |
Apr 14, 2015 | 28.36 | 28.77 | 28.23 | 28.65 | 15,839,552 | +0.42(+1.49%) |
Apr 13, 2015 | 28.19 | 28.47 | 28.13 | 28.23 | 7,980,957 | +0.05(+0.17%) |
Apr 10, 2015 | 28.58 | 28.61 | 27.98 | 28.19 | 12,918,643 | -0.31(-1.09%) |
Apr 09, 2015 | 28.12 | 28.56 | 28.08 | 28.50 | 10,170,619 | +0.30(+1.05%) |
Apr 08, 2015 | 28.06 | 28.31 | 27.96 | 28.20 | 8,489,371 | +0.25(+0.89%) |
Apr 07, 2015 | 28.16 | 28.33 | 27.95 | 27.95 | 10,343,705 | +0.02(+0.08%) |
Apr 06, 2015 | 27.70 | 28.11 | 27.56 | 27.93 | 8,516,059 | -0.12(-0.42%) |
Apr 02, 2015 | 27.85 | 28.05 | 28.05 | 28.05 | 8,063,155 | +0.07(+0.25%) |
Apr 01, 2015 | 27.78 | 28.02 | 27.50 | 27.98 | 10,254,620 | +0.22(+0.78%) |
Mar 31, 2015 | 28.16 | 28.20 | 27.73 | 27.76 | 13,187,547 | -0.48(-1.71%) |
Mar 30, 2015 | 28.00 | 28.44 | 27.98 | 28.24 | 11,512,647 | +0.37(+1.34%) |
Mar 27, 2015 | 27.65 | 27.90 | 27.53 | 27.87 | 11,774,361 | +0.16(+0.59%) |
Mar 26, 2015 | 27.45 | 27.79 | 27.22 | 27.70 | 13,089,364 | +0.13(+0.48%) |
Mar 25, 2015 | 28.18 | 28.18 | 27.51 | 27.57 | 11,657,023 | -0.61(-2.18%) |
Mar 24, 2015 | 28.19 | 28.34 | 28.00 | 28.19 | 10,224,382 | -0.05(-0.19%) |
Mar 23, 2015 | 28.34 | 28.51 | 28.23 | 28.24 | 9,439,257 | -0.15(-0.52%) |
Mar 20, 2015 | 28.12 | 28.53 | 28.07 | 28.39 | 18,011,682 | +0.30(+1.08%) |
Mar 19, 2015 | 28.46 | 28.52 | 27.76 | 28.09 | 13,980,471 | -0.48(-1.69%) |
Mar 18, 2015 | 28.35 | 28.75 | 28.26 | 28.57 | 12,689,177 | +0.14(+0.49%) |
Mar 17, 2015 | 28.29 | 28.51 | 28.07 | 28.43 | 10,776,637 | -0.14(-0.49%) |
Mar 16, 2015 | 28.43 | 28.61 | 28.24 | 28.57 | 10,384,869 | +0.30(+1.05%) |
Mar 13, 2015 | 28.73 | 28.95 | 28.06 | 28.27 | 14,448,265 | -0.58(-2.00%) |
Mar 12, 2015 | 28.29 | 28.92 | 28.07 | 28.85 | 23,555,232 | +1.66(+6.12%) |
Mar 11, 2015 | 27.13 | 27.35 | 27.05 | 27.18 | 13,617,163 | +0.05(+0.20%) |
Mar 10, 2015 | 27.34 | 27.41 | 27.09 | 27.13 | 14,137,099 | -0.61(-2.21%) |
Mar 09, 2015 | 27.63 | 27.81 | 27.46 | 27.74 | 11,023,485 | +0.11(+0.39%) |
Mar 06, 2015 | 27.54 | 28.50 | 27.47 | 27.63 | 18,228,048 | +0.01(+0.03%) |
Mar 05, 2015 | 27.41 | 27.64 | 27.19 | 27.63 | 11,462,163 | +0.33(+1.23%) |
Mar 04, 2015 | 27.73 | 27.86 | 27.24 | 27.29 | 14,548,986 | -0.57(-2.04%) |
Mar 03, 2015 | 28.00 | 28.33 | 27.78 | 27.86 | 10,720,860 | -0.33(-1.16%) |
Mar 02, 2015 | 27.72 | 28.19 | 27.70 | 28.19 | 9,151,750 | +0.35(+1.26%) |
Feb 27, 2015 | 27.97 | 28.03 | 27.79 | 27.84 | 10,625,412 | -0.21(-0.75%) |
Feb 26, 2015 | 28.34 | 28.39 | 27.91 | 28.05 | 13,324,152 | -0.41(-1.45%) |
Feb 25, 2015 | 28.54 | 28.71 | 28.46 | 28.46 | 9,459,823 | -0.12(-0.41%) |
Feb 24, 2015 | 28.19 | 28.78 | 28.19 | 28.58 | 11,455,824 | +0.37(+1.30%) |
Feb 23, 2015 | 28.44 | 28.45 | 28.14 | 28.21 | 9,173,046 | -0.37(-1.28%) |
Feb 20, 2015 | 28.19 | 28.66 | 27.89 | 28.58 | 14,168,244 | +0.32(+1.13%) |
Feb 19, 2015 | 28.23 | 28.47 | 28.06 | 28.26 | 7,445,052 | -0.03(-0.11%) |
Feb 18, 2015 | 28.72 | 28.75 | 28.12 | 28.29 | 9,958,329 | -0.43(-1.49%) |
Feb 17, 2015 | 28.49 | 28.79 | 28.33 | 28.72 | 8,743,142 | +0.11(+0.38%) |
Feb 13, 2015 | 28.72 | 28.61 | 28.61 | 28.61 | 10,310,470 | -0.09(-0.33%) |
Feb 12, 2015 | 28.40 | 28.74 | 28.38 | 28.70 | 10,500,599 | +0.41(+1.46%) |
Feb 11, 2015 | 28.07 | 28.43 | 28.05 | 28.29 | 10,024,183 | +0.16(+0.58%) |
Feb 10, 2015 | 27.96 | 28.20 | 27.84 | 28.12 | 16,060,347 | +0.41(+1.49%) |
Feb 09, 2015 | 27.61 | 27.89 | 27.56 | 27.71 | 10,831,871 | -0.12(-0.45%) |
Feb 06, 2015 | 27.56 | 28.24 | 27.38 | 27.84 | 21,969,704 | +0.67(+2.46%) |
Feb 05, 2015 | 27.14 | 27.28 | 27.07 | 27.17 | 13,398,967 | +0.12(+0.46%) |
Feb 04, 2015 | 27.18 | 27.37 | 26.93 | 27.04 | 12,989,241 | -0.21(-0.77%) |
Feb 03, 2015 | 26.87 | 27.29 | 26.87 | 27.25 | 18,700,592 | +0.48(+1.80%) |
Feb 02, 2015 | 26.41 | 26.77 | 26.23 | 26.77 | 15,908,758 | +0.47(+1.80%) |
Jan 30, 2015 | 26.41 | 26.78 | 26.25 | 26.30 | 15,033,962 | -0.44(-1.63%) |
Jan 29, 2015 | 26.43 | 26.83 | 26.27 | 26.73 | 14,629,303 | +0.47(+1.78%) |
Jan 28, 2015 | 27.05 | 27.05 | 26.23 | 26.27 | 18,938,888 | -0.61(-2.29%) |
Jan 27, 2015 | 26.87 | 27.16 | 26.64 | 26.88 | 11,631,190 | -0.35(-1.28%) |
Jan 26, 2015 | 27.05 | 27.27 | 26.88 | 27.23 | 12,764,642 | -0.03(-0.11%) |
Jan 23, 2015 | 27.41 | 27.79 | 27.24 | 27.26 | 14,144,234 | -0.29(-1.07%) |
Jan 22, 2015 | 26.82 | 27.59 | 26.59 | 27.55 | 24,228,402 | +0.62(+2.30%) |
Jan 21, 2015 | 26.90 | 27.09 | 26.47 | 26.93 | 20,412,342 | -0.02(-0.06%) |
Jan 20, 2015 | 26.37 | 27.01 | 26.36 | 26.95 | 24,839,584 | -0.11(-0.40%) |
Jan 16, 2015 | 26.65 | 27.18 | 26.31 | 27.06 | 34,887,332 | +0.24(+0.90%) |
Jan 15, 2015 | 27.14 | 27.35 | 26.59 | 26.82 | 22,652,558 | -0.49(-1.79%) |
Jan 14, 2015 | 27.41 | 27.41 | 26.88 | 27.31 | 20,134,992 | -0.64(-2.28%) |
Jan 13, 2015 | 28.46 | 28.74 | 27.67 | 27.94 | 16,043,960 | -0.26(-0.93%) |
Jan 12, 2015 | 28.64 | 28.65 | 27.95 | 28.21 | 12,071,295 | -0.40(-1.38%) |
Jan 09, 2015 | 29.14 | 29.17 | 28.42 | 28.60 | 10,067,376 | -0.47(-1.63%) |
Jan 08, 2015 | 28.92 | 29.28 | 28.92 | 29.07 | 10,401,469 | +0.43(+1.49%) |
Jan 07, 2015 | 28.64 | 28.73 | 28.38 | 28.65 | 12,839,092 | +0.40(+1.43%) |
Jan 06, 2015 | 29.06 | 29.11 | 27.97 | 28.24 | 21,285,058 | -0.84(-2.88%) |
Jan 05, 2015 | 29.83 | 29.93 | 28.83 | 29.08 | 16,003,545 | -0.94(-3.13%) |
Jan 02, 2015 | 30.28 | 30.36 | 29.66 | 30.02 | 9,456,511 | -0.07(-0.23%) |
Dec 31, 2014 | 30.34 | 30.09 | 30.09 | 30.09 | 8,372,230 | -0.16(-0.51%) |
Dec 30, 2014 | 29.99 | 30.31 | 29.91 | 30.25 | 5,167,793 | +0.03(+0.10%) |
Dec 29, 2014 | 29.99 | 30.39 | 29.87 | 30.21 | 4,469,718 | +0.19(+0.62%) |
Dec 26, 2014 | 30.17 | 30.26 | 30.01 | 30.03 | 3,986,607 | -0.07(-0.23%) |
Dec 24, 2014 | 30.37 | 30.10 | 30.10 | 30.10 | 3,217,291 | -0.11(-0.36%) |
Dec 23, 2014 | 30.13 | 30.30 | 29.90 | 30.21 | 7,571,162 | +0.29(+0.99%) |
Dec 22, 2014 | 29.85 | 29.96 | 29.51 | 29.91 | 11,154,457 | +0.05(+0.16%) |
Dec 19, 2014 | 29.44 | 29.96 | 29.42 | 29.87 | 16,152,634 | +0.32(+1.08%) |
Dec 18, 2014 | 29.00 | 29.55 | 28.91 | 29.55 | 16,448,979 | +1.06(+3.73%) |
Dec 17, 2014 | 27.77 | 28.52 | 27.58 | 28.49 | 15,309,308 | +0.94(+3.41%) |
Dec 16, 2014 | 27.69 | 28.17 | 27.49 | 27.55 | 14,772,483 | -0.32(-1.14%) |
Dec 15, 2014 | 28.38 | 28.55 | 27.64 | 27.86 | 13,047,028 | -0.25(-0.88%) |
Dec 12, 2014 | 28.50 | 28.77 | 28.09 | 28.11 | 14,139,077 | -0.89(-3.08%) |
Dec 11, 2014 | 29.27 | 29.51 | 28.92 | 29.00 | 11,460,630 | +0.01(+0.03%) |
Dec 10, 2014 | 29.40 | 29.54 | 28.92 | 29.00 | 17,778,360 | -0.55(-1.86%) |
Dec 09, 2014 | 29.10 | 29.58 | 28.89 | 29.55 | 15,779,841 | +0.08(+0.26%) |
Dec 08, 2014 | 28.94 | 29.58 | 28.77 | 29.47 | 18,139,002 | +0.59(+2.04%) |
Dec 05, 2014 | 28.69 | 29.27 | 28.66 | 28.88 | 14,815,304 | +0.35(+1.22%) |
Dec 04, 2014 | 28.31 | 28.62 | 28.10 | 28.53 | 11,945,675 | +0.21(+0.74%) |
Dec 03, 2014 | 27.69 | 28.35 | 27.67 | 28.32 | 11,795,020 | +0.58(+2.10%) |
Dec 02, 2014 | 27.31 | 27.84 | 27.31 | 27.74 | 11,972,586 | +0.52(+1.91%) |
Dec 01, 2014 | 27.16 | 27.31 | 26.80 | 27.22 | 11,331,148 | -0.06(-0.23%) |
Nov 28, 2014 | 27.17 | 27.31 | 27.17 | 27.28 | 4,557,816 | +0.05(+0.17%) |
Nov 26, 2014 | 27.47 | 27.24 | 27.24 | 27.24 | 7,914,735 | -0.14(-0.51%) |
Nov 25, 2014 | 27.74 | 27.76 | 27.36 | 27.38 | 9,817,135 | -0.25(-0.90%) |
Nov 24, 2014 | 27.67 | 27.84 | 27.53 | 27.62 | 8,689,560 | +0.07(+0.25%) |
Nov 21, 2014 | 27.81 | 27.86 | 27.50 | 27.55 | 9,641,672 | +0.11(+0.40%) |
Nov 20, 2014 | 27.30 | 27.48 | 27.16 | 27.45 | 7,853,528 | -0.07(-0.25%) |
Nov 19, 2014 | 27.43 | 27.62 | 27.27 | 27.52 | 7,412,578 | +0.01(+0.03%) |
Nov 18, 2014 | 27.66 | 27.77 | 27.51 | 27.51 | 6,801,360 | -0.10(-0.37%) |
Nov 17, 2014 | 27.52 | 27.75 | 27.47 | 27.61 | 8,004,492 | -0.07(-0.25%) |
Nov 14, 2014 | 27.83 | 27.99 | 27.62 | 27.68 | 9,308,611 | -0.12(-0.42%) |
Nov 13, 2014 | 27.96 | 28.02 | 27.62 | 27.79 | 9,511,704 | -0.10(-0.36%) |
Nov 12, 2014 | 27.61 | 27.92 | 27.56 | 27.90 | 11,924,377 | +0.14(+0.50%) |
Nov 11, 2014 | 27.83 | 27.91 | 27.66 | 27.76 | 8,943,049 | -0.07(-0.25%) |
Nov 10, 2014 | 27.76 | 27.93 | 27.63 | 27.83 | 11,529,038 | +0.17(+0.62%) |
Nov 07, 2014 | 27.64 | 27.70 | 27.41 | 27.66 | 13,966,740 | +0.27(+0.99%) |
Nov 06, 2014 | 27.18 | 27.45 | 27.03 | 27.38 | 11,463,010 | +0.32(+1.17%) |
Nov 05, 2014 | 27.06 | 27.21 | 26.86 | 27.07 | 12,198,733 | +0.19(+0.69%) |
Nov 04, 2014 | 26.93 | 27.01 | 26.70 | 26.88 | 10,976,373 | -0.04(-0.14%) |
Nov 03, 2014 | 27.18 | 27.30 | 26.86 | 26.92 | 10,092,870 | -0.19(-0.69%) |
Oct 31, 2014 | 27.14 | 27.34 | 27.03 | 27.10 | 14,744,052 | +0.33(+1.25%) |
Oct 30, 2014 | 26.58 | 26.91 | 26.52 | 26.77 | 11,642,161 | +0.10(+0.38%) |
Oct 29, 2014 | 26.52 | 26.78 | 26.43 | 26.67 | 13,564,827 | +0.10(+0.38%) |
Oct 28, 2014 | 26.41 | 26.74 | 26.31 | 26.57 | 13,684,976 | +0.31(+1.18%) |
Oct 27, 2014 | 26.52 | 26.54 | 26.15 | 26.26 | 12,827,431 | -0.28(-1.05%) |
Oct 24, 2014 | 26.33 | 26.67 | 26.25 | 26.54 | 9,939,567 | +0.28(+1.06%) |
Oct 23, 2014 | 26.21 | 26.50 | 26.15 | 26.26 | 11,679,929 | +0.41(+1.59%) |
Oct 22, 2014 | 26.36 | 26.38 | 25.83 | 25.85 | 11,359,795 | -0.49(-1.85%) |
Oct 21, 2014 | 25.98 | 26.45 | 25.94 | 26.34 | 14,506,487 | +0.57(+2.22%) |
Oct 20, 2014 | 25.62 | 25.84 | 25.62 | 25.77 | 14,286,699 | +0.08(+0.30%) |
Oct 17, 2014 | 26.07 | 26.29 | 25.57 | 25.69 | 21,238,180 | +0.53(+2.12%) |
Oct 16, 2014 | 24.48 | 25.67 | 24.38 | 25.15 | 21,256,212 | -0.06(-0.25%) |
Oct 15, 2014 | 25.05 | 25.33 | 24.24 | 25.22 | 27,993,648 | -0.31(-1.21%) |
Oct 14, 2014 | 25.52 | 25.84 | 25.35 | 25.53 | 16,702,594 | +0.12(+0.49%) |
Oct 13, 2014 | 25.58 | 25.86 | 25.39 | 25.40 | 18,969,704 | -0.07(-0.27%) |
Oct 10, 2014 | 25.62 | 26.03 | 25.50 | 25.47 | 14,461,695 | -0.28(-1.08%) |
Oct 09, 2014 | 26.72 | 26.72 | 25.70 | 25.75 | 17,474,022 | -0.93(-3.48%) |
Oct 08, 2014 | 26.32 | 26.70 | 25.83 | 26.68 | 16,044,906 | +0.37(+1.41%) |
Oct 07, 2014 | 26.90 | 26.91 | 26.31 | 26.31 | 13,097,347 | -0.75(-2.77%) |
Oct 06, 2014 | 27.32 | 27.37 | 26.96 | 27.06 | 9,104,948 | -0.05(-0.17%) |
Oct 03, 2014 | 26.77 | 27.19 | 26.71 | 27.10 | 11,393,638 | +0.60(+2.25%) |
Oct 02, 2014 | 26.33 | 26.59 | 26.13 | 26.51 | 10,955,996 | +0.25(+0.94%) |
Oct 01, 2014 | 26.58 | 26.64 | 26.14 | 26.26 | 19,234,078 | -0.47(-1.76%) |
Sep 30, 2014 | 26.72 | 26.84 | 26.48 | 26.73 | 12,667,338 | +0.05(+0.20%) |
Sep 29, 2014 | 26.44 | 26.75 | 26.31 | 26.68 | 10,627,548 | -0.12(-0.43%) |
Sep 26, 2014 | 26.59 | 26.83 | 26.50 | 26.79 | 10,652,224 | +0.33(+1.26%) |
Sep 25, 2014 | 27.14 | 27.14 | 26.34 | 26.46 | 15,942,971 | -0.59(-2.17%) |
Sep 24, 2014 | 26.86 | 27.12 | 26.70 | 27.05 | 17,266,690 | -0.03(-0.11%) |
Sep 23, 2014 | 27.23 | 27.50 | 27.06 | 27.08 | 14,073,069 | -0.12(-0.45%) |
Sep 22, 2014 | 27.61 | 27.68 | 27.10 | 27.20 | 13,021,014 | -0.45(-1.62%) |
Sep 19, 2014 | 28.15 | 28.18 | 27.62 | 27.65 | 38,621,148 | -0.29(-1.02%) |
Sep 18, 2014 | 27.61 | 28.03 | 27.56 | 27.94 | 19,596,074 | +0.44(+1.60%) |
Sep 17, 2014 | 27.21 | 27.67 | 27.14 | 27.50 | 14,199,128 | +0.35(+1.28%) |
Sep 16, 2014 | 27.17 | 27.24 | 26.93 | 27.15 | 10,989,641 | -0.08(-0.28%) |
Sep 15, 2014 | 27.04 | 27.24 | 26.88 | 27.23 | 12,457,064 | +0.15(+0.57%) |
Sep 12, 2014 | 26.86 | 27.13 | 26.83 | 27.07 | 13,248,308 | +0.22(+0.81%) |
Sep 11, 2014 | 26.38 | 26.87 | 26.37 | 26.86 | 8,856,165 | +0.31(+1.17%) |
Sep 10, 2014 | 26.32 | 26.60 | 26.32 | 26.55 | 8,342,916 | +0.32(+1.24%) |
Sep 09, 2014 | 26.63 | 26.63 | 26.15 | 26.22 | 14,755,769 | -0.73(-2.73%) |
Sep 08, 2014 | 26.75 | 27.13 | 26.75 | 26.96 | 10,538,621 | +0.18(+0.66%) |
Sep 05, 2014 | 26.62 | 26.79 | 26.31 | 26.78 | 12,974,056 | -0.05(-0.20%) |
Sep 04, 2014 | 26.69 | 26.99 | 26.69 | 26.83 | 9,469,410 | +0.11(+0.40%) |
Sep 03, 2014 | 26.86 | 27.06 | 26.66 | 26.72 | 9,248,337 | +0.01(+0.03%) |