Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.96 | 28.97 | 28.69 | 28.76 | 4,993,044 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.77 | 29.03 | 2,924,554 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.52 | 28.92 | 4,575,191 | +0.50(+1.76%) |
May 26, 2015 | 28.86 | 28.88 | 28.34 | 28.42 | 7,977,027 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,532,175 | -0.19(-0.66%) |
May 21, 2015 | 29.58 | 29.59 | 29.40 | 29.53 | 5,819,800 | +0.44(+1.51%) |
May 20, 2015 | 29.16 | 29.19 | 29.00 | 29.09 | 4,047,941 | +0.13(+0.45%) |
May 19, 2015 | 28.86 | 29.08 | 28.84 | 28.96 | 4,073,634 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.11 | 28.88 | 28.95 | 4,082,913 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,641 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.03 | 29.16 | 4,752,261 | +0.30(+1.03%) |
May 13, 2015 | 29.10 | 29.19 | 28.86 | 28.86 | 6,456,464 | -0.10(-0.34%) |
May 12, 2015 | 28.93 | 29.04 | 28.84 | 28.96 | 5,621,161 | -0.29(-0.98%) |
May 11, 2015 | 29.41 | 29.46 | 29.18 | 29.25 | 7,657,042 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.91 | 28.97 | 9,501,349 | +0.68(+2.40%) |
May 07, 2015 | 28.57 | 28.59 | 28.15 | 28.29 | 14,399,718 | -1.15(-3.91%) |
May 06, 2015 | 29.90 | 29.91 | 29.31 | 29.44 | 11,595,644 | +0.27(+0.92%) |
May 05, 2015 | 29.66 | 29.71 | 29.15 | 29.17 | 5,449,889 | -0.47(-1.60%) |
May 04, 2015 | 29.49 | 29.81 | 29.49 | 29.65 | 4,213,468 | +0.24(+0.80%) |
May 01, 2015 | 29.50 | 29.51 | 29.28 | 29.41 | 5,629,745 | -0.12(-0.39%) |
Apr 30, 2015 | 29.67 | 29.81 | 29.49 | 29.53 | 5,979,717 | -0.41(-1.37%) |
Apr 29, 2015 | 29.94 | 30.12 | 29.79 | 29.94 | 5,231,049 | -0.15(-0.51%) |
Apr 28, 2015 | 30.08 | 30.20 | 29.79 | 30.09 | 8,293,155 | +0.12(+0.38%) |
Apr 27, 2015 | 30.35 | 30.55 | 29.94 | 29.97 | 8,666,224 | +0.17(+0.56%) |
Apr 24, 2015 | 29.58 | 29.94 | 29.51 | 29.81 | 5,125,290 | +0.18(+0.60%) |
Apr 23, 2015 | 29.49 | 29.69 | 29.41 | 29.63 | 8,735,139 | -0.17(-0.56%) |
Apr 22, 2015 | 29.83 | 30.01 | 29.70 | 29.80 | 6,577,122 | -0.43(-1.42%) |
Apr 21, 2015 | 30.20 | 30.25 | 30.07 | 30.22 | 4,067,294 | +0.09(+0.30%) |
Apr 20, 2015 | 30.20 | 30.31 | 30.08 | 30.13 | 4,173,423 | -0.12(-0.40%) |
Apr 17, 2015 | 30.28 | 30.33 | 30.10 | 30.26 | 3,931,404 | -0.19(-0.61%) |
Apr 16, 2015 | 30.46 | 30.59 | 30.40 | 30.44 | 4,810,586 | -0.12(-0.40%) |
Apr 15, 2015 | 30.84 | 30.91 | 30.54 | 30.56 | 4,588,810 | -0.28(-0.89%) |
Apr 14, 2015 | 30.84 | 31.00 | 30.75 | 30.84 | 4,185,745 | +0.11(+0.35%) |
Apr 13, 2015 | 30.51 | 30.75 | 30.51 | 30.73 | 4,421,497 | -0.13(-0.41%) |
Apr 10, 2015 | 30.54 | 30.97 | 30.52 | 30.86 | 4,746,362 | +0.33(+1.07%) |
Apr 09, 2015 | 30.45 | 30.58 | 30.38 | 30.53 | 4,077,954 | +0.20(+0.65%) |
Apr 08, 2015 | 30.67 | 30.70 | 30.23 | 30.33 | 3,648,008 | +0.10(+0.32%) |
Apr 07, 2015 | 30.28 | 30.45 | 30.07 | 30.24 | 3,999,518 | +0.16(+0.53%) |
Apr 06, 2015 | 29.92 | 30.16 | 29.87 | 30.08 | 2,405,458 | +0.19(+0.64%) |
Apr 02, 2015 | 29.82 | 29.88 | 29.88 | 29.88 | 3,458,608 | +0.01(+0.04%) |
Apr 01, 2015 | 29.96 | 29.96 | 29.62 | 29.87 | 7,160,616 | +0.35(+1.17%) |
Mar 31, 2015 | 29.45 | 29.65 | 29.40 | 29.53 | 6,823,969 | -0.67(-2.22%) |
Mar 30, 2015 | 30.06 | 30.23 | 30.02 | 30.20 | 3,767,320 | +0.12(+0.38%) |
Mar 27, 2015 | 30.00 | 30.11 | 29.92 | 30.08 | 4,056,869 | +0.23(+0.77%) |
Mar 26, 2015 | 30.22 | 30.27 | 29.82 | 29.85 | 5,278,898 | -0.44(-1.46%) |
Mar 25, 2015 | 30.63 | 30.71 | 30.29 | 30.29 | 3,534,058 | -0.24(-0.80%) |
Mar 24, 2015 | 30.80 | 30.84 | 30.52 | 30.54 | 3,775,322 | -0.41(-1.32%) |
Mar 23, 2015 | 31.23 | 30.99 | 30.69 | 30.95 | 5,476,634 | -0.28(-0.90%) |
Mar 20, 2015 | 31.03 | 31.40 | 30.97 | 31.23 | 5,669,830 | +0.38(+1.24%) |
Mar 19, 2015 | 30.94 | 30.95 | 30.60 | 30.84 | 4,927,972 | -0.34(-1.09%) |
Mar 18, 2015 | 30.38 | 31.25 | 30.31 | 31.18 | 7,536,381 | +0.97(+3.20%) |
Mar 17, 2015 | 29.96 | 30.30 | 29.94 | 30.22 | 4,276,452 | +0.17(+0.55%) |
Mar 16, 2015 | 29.74 | 30.12 | 29.74 | 30.05 | 5,134,826 | +0.38(+1.29%) |
Mar 13, 2015 | 29.29 | 29.71 | 29.26 | 29.67 | 6,386,069 | +0.00(+0.00%) |
Mar 12, 2015 | 29.51 | 29.72 | 29.42 | 29.67 | 6,755,953 | +0.47(+1.62%) |
Mar 11, 2015 | 29.27 | 29.34 | 29.00 | 29.19 | 6,924,493 | -0.26(-0.87%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.38 | 29.45 | 6,457,618 | -0.66(-2.19%) |
Mar 09, 2015 | 29.96 | 30.13 | 29.91 | 30.11 | 3,265,772 | +0.21(+0.71%) |
Mar 06, 2015 | 30.17 | 30.25 | 29.89 | 29.90 | 4,531,379 | -0.56(-1.83%) |
Mar 05, 2015 | 30.71 | 30.73 | 30.40 | 30.45 | 3,939,931 | -0.14(-0.46%) |
Mar 04, 2015 | 30.55 | 30.70 | 30.29 | 30.59 | 4,880,136 | +0.07(+0.23%) |
Mar 03, 2015 | 30.72 | 30.78 | 30.43 | 30.52 | 4,568,738 | -0.14(-0.46%) |
Mar 02, 2015 | 30.38 | 30.69 | 30.36 | 30.67 | 4,261,339 | +0.33(+1.08%) |
Feb 27, 2015 | 30.44 | 30.54 | 30.29 | 30.34 | 5,481,173 | -0.27(-0.88%) |
Feb 26, 2015 | 30.54 | 30.69 | 30.51 | 30.61 | 5,230,910 | +0.08(+0.25%) |
Feb 25, 2015 | 30.54 | 30.64 | 30.42 | 30.53 | 7,623,858 | +0.01(+0.04%) |
Feb 24, 2015 | 30.33 | 30.58 | 30.22 | 30.52 | 7,018,178 | +0.26(+0.87%) |
Feb 23, 2015 | 30.15 | 30.38 | 30.10 | 30.26 | 3,776,890 | -0.04(-0.13%) |
Feb 20, 2015 | 30.05 | 30.29 | 29.94 | 30.29 | 3,574,836 | +0.20(+0.68%) |
Feb 19, 2015 | 30.15 | 30.24 | 29.88 | 30.09 | 4,224,882 | -0.17(-0.57%) |
Feb 18, 2015 | 30.16 | 30.31 | 30.12 | 30.26 | 5,110,802 | +0.18(+0.61%) |
Feb 17, 2015 | 29.83 | 30.17 | 29.73 | 30.08 | 6,194,519 | -0.14(-0.48%) |
Feb 13, 2015 | 29.94 | 30.22 | 30.22 | 30.22 | 9,531,752 | +1.25(+4.33%) |
Feb 12, 2015 | 28.91 | 29.01 | 28.72 | 28.97 | 5,705,693 | -0.16(-0.56%) |
Feb 11, 2015 | 29.09 | 29.18 | 29.03 | 29.13 | 3,978,824 | -0.03(-0.09%) |
Feb 10, 2015 | 29.08 | 29.19 | 29.08 | 29.16 | 5,986,162 | -0.09(-0.30%) |
Feb 09, 2015 | 29.10 | 29.32 | 29.02 | 29.25 | 9,135,119 | +0.25(+0.85%) |
Feb 06, 2015 | 29.39 | 29.39 | 28.92 | 29.00 | 9,525,254 | +0.03(+0.11%) |
Feb 05, 2015 | 28.90 | 29.01 | 28.71 | 28.97 | 8,096,579 | +0.63(+2.22%) |
Feb 04, 2015 | 27.90 | 28.46 | 28.05 | 28.34 | 9,317,275 | +0.44(+1.56%) |
Feb 03, 2015 | 27.92 | 27.93 | 27.69 | 27.90 | 7,744,558 | +0.19(+0.68%) |
Feb 02, 2015 | 27.81 | 27.82 | 27.56 | 27.72 | 5,782,126 | -0.03(-0.09%) |
Jan 30, 2015 | 28.13 | 28.13 | 27.74 | 27.74 | 4,844,959 | -0.73(-2.57%) |
Jan 29, 2015 | 28.59 | 28.59 | 28.21 | 28.47 | 4,988,114 | +0.11(+0.38%) |
Jan 28, 2015 | 28.65 | 28.73 | 28.33 | 28.36 | 5,730,604 | -0.11(-0.38%) |
Jan 27, 2015 | 28.58 | 28.60 | 28.38 | 28.47 | 6,272,178 | -0.02(-0.07%) |
Jan 26, 2015 | 28.37 | 28.61 | 28.27 | 28.49 | 5,364,726 | +0.11(+0.40%) |
Jan 23, 2015 | 28.29 | 28.53 | 28.22 | 28.38 | 4,921,570 | +0.03(+0.11%) |
Jan 22, 2015 | 28.27 | 28.52 | 28.22 | 28.35 | 7,584,110 | +0.16(+0.56%) |
Jan 21, 2015 | 27.80 | 28.23 | 27.72 | 28.19 | 7,992,961 | +0.35(+1.25%) |
Jan 20, 2015 | 27.84 | 27.89 | 27.55 | 27.84 | 6,879,826 | +0.29(+1.05%) |
Jan 16, 2015 | 27.24 | 27.56 | 27.18 | 27.55 | 4,955,364 | +0.50(+1.84%) |
Jan 15, 2015 | 27.02 | 27.18 | 26.82 | 27.05 | 6,297,459 | +0.04(+0.14%) |
Jan 14, 2015 | 26.77 | 27.03 | 26.76 | 27.02 | 5,458,857 | -0.04(-0.14%) |
Jan 13, 2015 | 27.38 | 27.48 | 26.91 | 27.05 | 5,100,197 | -0.01(-0.05%) |
Jan 12, 2015 | 27.14 | 27.21 | 26.78 | 27.07 | 7,465,930 | +0.08(+0.30%) |
Jan 09, 2015 | 27.10 | 27.16 | 26.88 | 26.98 | 5,284,811 | -0.25(-0.90%) |
Jan 08, 2015 | 27.03 | 27.32 | 26.98 | 27.23 | 8,397,930 | +0.68(+2.56%) |
Jan 07, 2015 | 26.33 | 26.64 | 26.22 | 26.55 | 9,557,631 | +0.27(+1.03%) |
Jan 06, 2015 | 26.31 | 26.52 | 26.01 | 26.28 | 10,221,071 | -0.15(-0.55%) |
Jan 05, 2015 | 26.24 | 26.49 | 26.11 | 26.42 | 11,580,361 | -0.29(-1.09%) |
Jan 02, 2015 | 26.92 | 27.04 | 26.70 | 26.71 | 4,943,272 | -0.23(-0.87%) |
Dec 31, 2014 | 27.05 | 26.95 | 26.95 | 26.95 | 4,140,709 | -0.03(-0.12%) |
Dec 30, 2014 | 26.99 | 27.10 | 26.90 | 26.98 | 5,184,938 | -0.26(-0.97%) |
Dec 29, 2014 | 27.39 | 27.43 | 27.22 | 27.24 | 4,681,171 | +0.04(+0.14%) |
Dec 26, 2014 | 27.09 | 27.29 | 27.05 | 27.20 | 3,149,169 | +0.19(+0.70%) |
Dec 24, 2014 | 26.95 | 27.02 | 27.02 | 27.02 | 2,120,475 | +0.07(+0.26%) |
Dec 23, 2014 | 27.29 | 27.31 | 26.87 | 26.95 | 7,472,294 | -0.44(-1.61%) |
Dec 22, 2014 | 27.58 | 27.60 | 27.27 | 27.39 | 6,865,556 | +0.06(+0.21%) |
Dec 19, 2014 | 27.16 | 27.48 | 27.10 | 27.33 | 5,568,077 | +0.04(+0.14%) |
Dec 18, 2014 | 27.02 | 27.31 | 26.90 | 27.29 | 8,777,300 | +0.79(+2.97%) |
Dec 17, 2014 | 26.42 | 26.67 | 26.31 | 26.50 | 6,552,993 | +0.08(+0.29%) |
Dec 16, 2014 | 26.14 | 26.73 | 26.09 | 26.43 | 9,302,479 | +0.39(+1.50%) |
Dec 15, 2014 | 26.71 | 26.81 | 26.03 | 26.04 | 8,596,440 | -0.71(-2.64%) |
Dec 12, 2014 | 27.32 | 27.55 | 26.74 | 26.74 | 7,763,125 | -0.59(-2.15%) |
Dec 11, 2014 | 27.37 | 27.68 | 27.27 | 27.33 | 7,418,915 | -0.09(-0.32%) |
Dec 10, 2014 | 27.28 | 27.47 | 27.24 | 27.42 | 21,780,804 | -0.39(-1.41%) |
Dec 09, 2014 | 28.30 | 28.32 | 27.68 | 27.81 | 12,691,252 | -0.91(-3.18%) |
Dec 08, 2014 | 28.91 | 28.96 | 28.69 | 28.72 | 4,453,242 | -0.30(-1.04%) |
Dec 05, 2014 | 28.95 | 29.07 | 28.84 | 29.03 | 3,865,279 | +0.09(+0.33%) |
Dec 04, 2014 | 29.08 | 29.19 | 28.89 | 28.93 | 4,763,394 | -0.52(-1.76%) |
Dec 03, 2014 | 29.47 | 29.56 | 29.36 | 29.45 | 3,781,062 | -0.27(-0.91%) |
Dec 02, 2014 | 29.61 | 29.75 | 29.55 | 29.72 | 3,738,710 | +0.14(+0.47%) |
Dec 01, 2014 | 29.59 | 29.68 | 29.50 | 29.58 | 5,470,039 | +0.30(+1.01%) |
Nov 28, 2014 | 29.34 | 29.46 | 29.27 | 29.29 | 2,235,971 | -0.04(-0.15%) |
Nov 26, 2014 | 29.29 | 29.33 | 29.33 | 29.33 | 3,247,568 | +0.15(+0.52%) |
Nov 25, 2014 | 29.08 | 29.30 | 29.05 | 29.18 | 4,399,477 | +0.01(+0.02%) |
Nov 24, 2014 | 29.25 | 29.25 | 29.06 | 29.17 | 4,118,724 | -0.08(-0.28%) |
Nov 21, 2014 | 29.22 | 29.40 | 29.17 | 29.25 | 4,722,586 | +0.01(+0.04%) |
Nov 20, 2014 | 29.26 | 29.35 | 29.17 | 29.24 | 4,567,407 | +0.08(+0.28%) |
Nov 19, 2014 | 29.14 | 29.29 | 28.98 | 29.16 | 5,101,696 | -0.02(-0.06%) |
Nov 18, 2014 | 29.01 | 29.18 | 28.99 | 29.18 | 5,569,003 | +0.25(+0.87%) |
Nov 17, 2014 | 28.83 | 29.02 | 28.82 | 28.93 | 5,028,812 | +0.09(+0.31%) |
Nov 14, 2014 | 28.79 | 28.88 | 28.76 | 28.84 | 4,110,779 | +0.05(+0.18%) |
Nov 13, 2014 | 28.78 | 28.94 | 28.72 | 28.79 | 4,834,653 | +0.03(+0.09%) |
Nov 12, 2014 | 28.81 | 28.88 | 28.63 | 28.76 | 4,471,252 | -0.21(-0.74%) |
Nov 11, 2014 | 28.76 | 28.98 | 28.67 | 28.98 | 6,533,124 | +0.50(+1.77%) |
Nov 10, 2014 | 28.52 | 28.57 | 28.42 | 28.47 | 3,236,275 | +0.16(+0.56%) |
Nov 07, 2014 | 28.31 | 28.37 | 28.19 | 28.31 | 6,571,619 | +0.10(+0.36%) |
Nov 06, 2014 | 28.44 | 28.50 | 28.18 | 28.21 | 5,173,217 | -0.25(-0.86%) |
Nov 05, 2014 | 28.64 | 28.67 | 28.42 | 28.46 | 5,738,968 | +0.12(+0.43%) |
Nov 04, 2014 | 28.36 | 28.39 | 28.24 | 28.34 | 5,219,043 | +0.04(+0.15%) |
Nov 03, 2014 | 28.29 | 28.36 | 28.13 | 28.29 | 4,533,606 | +0.00(+0.00%) |
Oct 31, 2014 | 28.17 | 28.31 | 28.09 | 28.29 | 5,713,580 | +0.22(+0.78%) |
Oct 30, 2014 | 27.86 | 28.13 | 27.84 | 28.08 | 5,974,509 | +0.04(+0.13%) |
Oct 29, 2014 | 28.08 | 28.18 | 27.95 | 28.04 | 4,951,911 | -0.01(-0.04%) |
Oct 28, 2014 | 28.10 | 28.12 | 27.93 | 28.05 | 5,982,783 | -0.17(-0.59%) |
Oct 27, 2014 | 28.39 | 28.48 | 28.11 | 28.22 | 7,739,696 | -0.26(-0.92%) |
Oct 24, 2014 | 28.39 | 28.48 | 28.34 | 28.48 | 11,122,778 | +0.27(+0.95%) |
Oct 23, 2014 | 28.05 | 28.36 | 27.96 | 28.21 | 9,220,907 | +0.59(+2.14%) |
Oct 22, 2014 | 27.74 | 28.01 | 27.60 | 27.62 | 14,607,902 | +0.49(+1.79%) |
Oct 21, 2014 | 26.80 | 27.21 | 26.76 | 27.14 | 16,111,974 | +0.01(+0.05%) |
Oct 20, 2014 | 27.01 | 27.17 | 26.93 | 27.12 | 6,560,325 | -0.04(-0.14%) |
Oct 17, 2014 | 27.12 | 27.27 | 27.07 | 27.16 | 7,501,851 | +0.49(+1.84%) |
Oct 16, 2014 | 26.10 | 26.84 | 26.07 | 26.67 | 12,312,046 | -0.16(-0.58%) |
Oct 15, 2014 | 26.83 | 26.89 | 26.31 | 26.83 | 12,453,456 | -0.34(-1.26%) |
Oct 14, 2014 | 27.28 | 27.44 | 27.10 | 27.17 | 7,257,864 | -0.09(-0.34%) |
Oct 13, 2014 | 27.58 | 27.68 | 27.25 | 27.26 | 6,673,578 | -0.18(-0.66%) |
Oct 10, 2014 | 27.68 | 27.76 | 27.43 | 27.44 | 13,013,326 | -0.43(-1.54%) |
Oct 09, 2014 | 28.23 | 28.36 | 27.85 | 27.87 | 12,621,771 | -0.60(-2.10%) |
Oct 08, 2014 | 28.04 | 28.47 | 28.01 | 28.47 | 17,367,614 | +0.32(+1.15%) |
Oct 07, 2014 | 28.31 | 28.34 | 28.11 | 28.14 | 8,242,514 | -0.38(-1.33%) |
Oct 06, 2014 | 28.62 | 28.75 | 28.47 | 28.52 | 9,830,771 | +0.07(+0.26%) |
Oct 03, 2014 | 28.22 | 28.56 | 28.22 | 28.45 | 11,423,069 | +0.07(+0.24%) |
Oct 02, 2014 | 28.56 | 28.57 | 28.18 | 28.38 | 13,225,419 | -0.17(-0.59%) |
Oct 01, 2014 | 28.62 | 28.67 | 28.52 | 28.55 | 11,885,619 | -0.04(-0.15%) |
Sep 30, 2014 | 28.64 | 28.72 | 28.59 | 28.59 | 13,145,999 | -0.20(-0.69%) |
Sep 29, 2014 | 28.66 | 28.86 | 28.63 | 28.79 | 11,320,313 | -0.19(-0.64%) |
Sep 26, 2014 | 29.11 | 29.13 | 28.95 | 28.98 | 7,747,101 | -0.06(-0.19%) |
Sep 25, 2014 | 29.21 | 29.22 | 28.99 | 29.03 | 8,196,738 | -0.22(-0.74%) |
Sep 24, 2014 | 29.00 | 29.26 | 28.98 | 29.25 | 15,761,869 | +0.24(+0.84%) |
Sep 23, 2014 | 29.03 | 29.19 | 28.99 | 29.01 | 12,347,192 | -0.42(-1.44%) |
Sep 22, 2014 | 29.54 | 29.62 | 29.31 | 29.43 | 12,612,153 | -0.04(-0.13%) |
Sep 19, 2014 | 29.61 | 29.66 | 29.46 | 29.47 | 12,742,339 | +0.06(+0.19%) |
Sep 18, 2014 | 29.46 | 29.51 | 29.33 | 29.41 | 8,155,937 | +0.12(+0.40%) |
Sep 17, 2014 | 29.40 | 29.46 | 29.25 | 29.30 | 8,075,246 | -0.12(-0.42%) |
Sep 16, 2014 | 29.11 | 29.44 | 29.09 | 29.42 | 4,279,830 | +0.20(+0.68%) |
Sep 15, 2014 | 29.10 | 29.32 | 29.07 | 29.22 | 5,422,965 | -0.05(-0.17%) |
Sep 12, 2014 | 29.32 | 29.32 | 29.17 | 29.27 | 4,762,898 | +0.08(+0.28%) |
Sep 11, 2014 | 29.05 | 29.19 | 28.89 | 29.19 | 6,853,863 | -0.22(-0.74%) |
Sep 10, 2014 | 29.17 | 29.49 | 29.10 | 29.41 | 5,792,901 | +0.39(+1.35%) |
Sep 09, 2014 | 28.94 | 29.13 | 28.83 | 29.02 | 6,199,277 | -0.08(-0.28%) |
Sep 08, 2014 | 28.79 | 29.11 | 28.78 | 29.10 | 12,795,578 | -0.71(-2.38%) |
Sep 05, 2014 | 29.61 | 29.81 | 29.53 | 29.81 | 6,162,924 | -0.17(-0.56%) |
Sep 04, 2014 | 30.11 | 30.11 | 29.91 | 29.97 | 4,575,052 | -0.27(-0.88%) |
Sep 03, 2014 | 30.32 | 30.32 | 30.17 | 30.24 | 3,513,507 | +0.21(+0.68%) |
Sep 02, 2014 | 30.06 | 30.08 | 29.92 | 30.04 | 4,794,404 | -0.50(-1.65%) |
Aug 29, 2014 | 30.62 | 30.54 | 30.54 | 30.54 | 3,847,659 | +0.14(+0.47%) |
Aug 28, 2014 | 30.43 | 30.46 | 30.30 | 30.40 | 4,347,230 | +0.12(+0.41%) |
Aug 27, 2014 | 30.24 | 30.36 | 30.20 | 30.27 | 4,448,917 | +0.26(+0.85%) |
Aug 26, 2014 | 29.94 | 30.10 | 29.92 | 30.02 | 4,810,828 | +0.08(+0.27%) |
Aug 25, 2014 | 29.90 | 30.01 | 29.76 | 29.94 | 4,101,061 | +0.28(+0.94%) |
Aug 22, 2014 | 29.54 | 29.71 | 29.49 | 29.66 | 4,346,643 | -0.01(-0.04%) |
Aug 21, 2014 | 29.77 | 29.79 | 29.64 | 29.67 | 6,488,052 | -0.07(-0.23%) |
Aug 20, 2014 | 29.53 | 29.75 | 29.42 | 29.74 | 8,499,719 | +0.29(+0.97%) |
Aug 19, 2014 | 29.27 | 29.49 | 29.21 | 29.45 | 5,958,567 | -0.07(-0.23%) |
Aug 18, 2014 | 29.42 | 29.53 | 29.38 | 29.52 | 3,090,864 | +0.37(+1.26%) |
Aug 15, 2014 | 29.39 | 29.40 | 28.99 | 29.15 | 3,843,571 | -0.09(-0.32%) |
Aug 14, 2014 | 29.00 | 29.26 | 28.99 | 29.25 | 6,000,971 | +0.27(+0.94%) |
Aug 13, 2014 | 28.97 | 29.06 | 28.89 | 28.97 | 4,829,210 | -0.02(-0.06%) |
Aug 12, 2014 | 28.87 | 29.02 | 28.84 | 28.99 | 5,441,236 | +0.01(+0.04%) |
Aug 11, 2014 | 28.86 | 28.98 | 28.78 | 28.98 | 5,753,647 | +0.01(+0.02%) |
Aug 08, 2014 | 28.73 | 29.03 | 28.62 | 28.97 | 7,668,348 | +0.14(+0.50%) |
Aug 07, 2014 | 29.28 | 29.31 | 28.75 | 28.83 | 9,816,966 | -0.85(-2.85%) |
Aug 06, 2014 | 29.63 | 29.77 | 29.53 | 29.68 | 6,557,542 | -0.20(-0.67%) |
Aug 05, 2014 | 29.97 | 30.06 | 29.78 | 29.88 | 7,619,892 | +0.09(+0.31%) |
Aug 04, 2014 | 29.86 | 29.87 | 29.56 | 29.78 | 6,506,011 | +0.31(+1.04%) |
Aug 01, 2014 | 29.20 | 29.51 | 29.16 | 29.48 | 8,855,743 | -0.21(-0.70%) |
Jul 31, 2014 | 30.00 | 30.00 | 29.67 | 29.68 | 9,033,697 | -0.06(-0.21%) |
Jul 30, 2014 | 29.65 | 29.79 | 29.58 | 29.75 | 6,419,385 | +0.27(+0.92%) |
Jul 29, 2014 | 29.74 | 29.81 | 29.46 | 29.48 | 8,758,735 | -0.10(-0.35%) |
Jul 28, 2014 | 29.87 | 29.88 | 29.51 | 29.58 | 11,227,442 | -0.25(-0.82%) |
Jul 25, 2014 | 30.02 | 30.06 | 29.60 | 29.83 | 17,445,320 | -0.91(-2.96%) |
Jul 24, 2014 | 30.72 | 30.81 | 30.50 | 30.73 | 15,528,819 | +0.02(+0.08%) |
Jul 23, 2014 | 30.86 | 31.25 | 30.69 | 30.71 | 21,846,602 | -1.95(-5.98%) |
Jul 22, 2014 | 32.85 | 32.89 | 32.66 | 32.66 | 3,235,627 | -0.10(-0.32%) |
Jul 21, 2014 | 32.67 | 32.82 | 32.64 | 32.77 | 3,317,747 | -0.20(-0.61%) |
Jul 18, 2014 | 32.76 | 33.03 | 32.67 | 32.97 | 3,216,093 | +0.39(+1.21%) |
Jul 17, 2014 | 32.61 | 32.85 | 32.54 | 32.58 | 4,295,008 | -0.14(-0.43%) |
Jul 16, 2014 | 32.69 | 32.86 | 32.54 | 32.72 | 5,296,638 | -0.01(-0.02%) |
Jul 15, 2014 | 32.80 | 32.85 | 32.61 | 32.72 | 3,301,701 | -0.16(-0.49%) |
Jul 14, 2014 | 32.89 | 32.93 | 32.78 | 32.88 | 3,294,961 | -0.08(-0.24%) |
Jul 11, 2014 | 32.93 | 33.13 | 32.83 | 32.96 | 3,628,404 | -0.42(-1.27%) |
Jul 10, 2014 | 33.08 | 33.44 | 33.05 | 33.39 | 4,036,596 | +0.33(+0.98%) |
Jul 09, 2014 | 32.85 | 33.15 | 32.80 | 33.06 | 2,707,103 | +0.31(+0.96%) |
Jul 08, 2014 | 32.95 | 32.98 | 32.70 | 32.75 | 2,736,787 | -0.46(-1.39%) |
Jul 07, 2014 | 33.34 | 33.45 | 33.17 | 33.21 | 2,939,348 | -0.25(-0.75%) |
Jul 03, 2014 | 33.61 | 33.46 | 33.46 | 33.46 | 1,806,238 | +0.13(+0.41%) |
Jul 02, 2014 | 33.24 | 33.41 | 33.20 | 33.32 | 2,573,281 | +0.07(+0.20%) |
Jul 01, 2014 | 33.35 | 33.43 | 33.16 | 33.26 | 5,559,041 | +0.44(+1.33%) |
Jun 30, 2014 | 32.91 | 33.05 | 32.74 | 32.82 | 2,877,480 | -0.18(-0.56%) |
Jun 27, 2014 | 33.09 | 33.12 | 32.97 | 33.01 | 1,906,051 | +0.07(+0.20%) |
Jun 26, 2014 | 32.80 | 32.96 | 32.64 | 32.94 | 2,350,508 | +0.15(+0.47%) |
Jun 25, 2014 | 32.77 | 32.88 | 32.63 | 32.78 | 3,911,968 | -0.18(-0.56%) |
Jun 24, 2014 | 32.95 | 33.10 | 32.91 | 32.97 | 3,442,002 | -0.09(-0.28%) |
Jun 23, 2014 | 32.99 | 33.08 | 32.96 | 33.06 | 3,266,594 | -0.41(-1.23%) |
Jun 20, 2014 | 33.56 | 33.58 | 33.38 | 33.47 | 2,637,670 | +0.07(+0.20%) |
Jun 19, 2014 | 33.41 | 33.51 | 33.37 | 33.40 | 2,038,253 | +0.29(+0.89%) |
Jun 18, 2014 | 33.01 | 33.16 | 32.96 | 33.11 | 2,631,463 | -0.06(-0.18%) |
Jun 17, 2014 | 33.38 | 33.26 | 33.04 | 33.17 | 2,547,395 | -0.21(-0.63%) |
Jun 16, 2014 | 33.47 | 33.56 | 33.35 | 33.38 | 3,555,892 | -0.07(-0.20%) |
Jun 13, 2014 | 33.38 | 33.60 | 33.33 | 33.45 | 2,447,048 | +0.06(+0.18%) |
Jun 12, 2014 | 33.56 | 33.59 | 33.32 | 33.39 | 2,389,805 | +0.06(+0.18%) |
Jun 11, 2014 | 33.33 | 33.44 | 33.28 | 33.32 | 3,664,521 | +0.18(+0.56%) |
Jun 10, 2014 | 33.07 | 33.15 | 33.02 | 33.14 | 2,052,217 | +0.18(+0.56%) |
Jun 06, 2014 | 32.85 | 33.02 | 32.80 | 32.96 | 2,865,124 | +0.25(+0.75%) |
Jun 05, 2014 | 32.85 | 32.85 | 32.70 | 32.71 | 3,433,604 | +0.13(+0.40%) |
Jun 04, 2014 | 32.67 | 32.72 | 32.54 | 32.58 | 3,881,949 | -0.08(-0.24%) |
Jun 03, 2014 | 32.74 | 32.77 | 32.61 | 32.66 | 4,264,130 | -0.27(-0.82%) |