Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.63 | 11,632,421 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.27 | 24.80 | 24.85 | 9,730,777 | -0.64(-2.52%) |
Jun 26, 2015 | 25.64 | 25.76 | 25.41 | 25.49 | 6,871,402 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.01 | 25.66 | 25.82 | 10,880,670 | +0.04(+0.14%) |
Jun 24, 2015 | 25.45 | 25.90 | 25.45 | 25.79 | 10,323,115 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.65 | 25.48 | 25.61 | 4,261,811 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.48 | 25.59 | 5,529,249 | +0.23(+0.90%) |
Jun 19, 2015 | 25.40 | 25.50 | 25.29 | 25.37 | 4,922,405 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.43 | 5,817,059 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.53 | 25.15 | 25.40 | 5,274,603 | +0.18(+0.73%) |
Jun 16, 2015 | 25.22 | 25.24 | 24.89 | 25.22 | 11,090,538 | -0.01(-0.02%) |
Jun 15, 2015 | 24.87 | 25.27 | 24.87 | 25.22 | 6,754,199 | +0.07(+0.29%) |
Jun 12, 2015 | 25.32 | 25.33 | 25.09 | 25.15 | 5,002,845 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.67 | 25.45 | 25.53 | 6,611,427 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,035,657 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.11 | 24.83 | 25.00 | 5,466,469 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.11 | 24.92 | 24.98 | 4,569,480 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.69 | 25.00 | 9,055,716 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,456,586 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.40 | 25.42 | 4,551,547 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,081,194 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.24 | 6,645,443 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,678 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.43 | 25.61 | 5,100,940 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.64 | 25.76 | 5,161,449 | +0.10(+0.38%) |
May 26, 2015 | 25.85 | 25.87 | 25.55 | 25.66 | 7,093,140 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,197,140 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.20 | 26.45 | 6,862,623 | +0.51(+1.95%) |
May 20, 2015 | 25.93 | 26.08 | 25.86 | 25.94 | 4,924,191 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,332,213 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,353,290 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,807 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.46 | 26.48 | 7,532,530 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,774 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,655 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,790 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,932 | +0.54(+2.10%) |
May 07, 2015 | 25.90 | 25.92 | 25.52 | 25.79 | 8,143,102 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,563,394 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.65 | 26.18 | 26.20 | 10,232,523 | -0.19(-0.71%) |
May 04, 2015 | 26.36 | 26.52 | 26.33 | 26.39 | 8,463,201 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.80 | 26.28 | 11,991,239 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.22 | 26.24 | 9,266,841 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,804,335 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,312,033 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,486,628 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,908,136 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,983 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.28 | 8,558,233 | +0.28(+1.08%) |
Apr 21, 2015 | 26.17 | 26.30 | 25.85 | 26.00 | 12,845,965 | -0.02(-0.09%) |
Apr 20, 2015 | 26.14 | 26.29 | 26.02 | 26.03 | 9,536,735 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.86 | 26.07 | 12,280,999 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.86 | 10,942,870 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,687,170 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,999 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,285,513 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.04 | 25.25 | 8,192,253 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.24 | 24.65 | 25.14 | 25,326,772 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.72 | 24.78 | 28,102,118 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.45 | 24.47 | 13,289,131 | +0.07(+0.30%) |
Apr 06, 2015 | 24.22 | 24.52 | 24.17 | 24.39 | 7,659,283 | +0.29(+1.21%) |
Apr 02, 2015 | 23.97 | 24.10 | 24.10 | 24.10 | 5,760,189 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,593 | +0.24(+1.00%) |
Mar 31, 2015 | 23.69 | 23.98 | 23.62 | 23.77 | 10,200,583 | -0.44(-1.83%) |
Mar 30, 2015 | 24.03 | 24.32 | 24.03 | 24.22 | 7,028,996 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,027,105 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,729,460 | -0.12(-0.50%) |
Mar 25, 2015 | 24.34 | 24.50 | 24.22 | 24.32 | 7,282,374 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,072,162 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.56 | 24.33 | 24.40 | 8,117,677 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,162,454 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,282,344 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.04 | 23.92 | 17,047,074 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,278,531 | +0.16(+0.72%) |
Mar 16, 2015 | 22.56 | 22.83 | 22.42 | 22.83 | 10,449,485 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,856,596 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,049,715 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.18 | 23.24 | 14,049,356 | -0.49(-2.07%) |
Mar 10, 2015 | 24.11 | 24.19 | 23.60 | 23.73 | 12,227,367 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.48 | 11,845,535 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,974,755 | -0.50(-2.02%) |
Mar 05, 2015 | 25.24 | 25.33 | 25.03 | 25.03 | 11,229,749 | -0.21(-0.84%) |
Mar 04, 2015 | 25.15 | 25.29 | 25.04 | 25.24 | 10,692,359 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,991 | +0.27(+1.07%) |
Mar 02, 2015 | 25.03 | 25.13 | 24.86 | 25.10 | 8,035,565 | -0.09(-0.34%) |
Feb 27, 2015 | 25.20 | 25.37 | 25.18 | 25.19 | 5,978,691 | +0.05(+0.19%) |
Feb 26, 2015 | 25.22 | 25.27 | 25.06 | 25.14 | 6,501,780 | -0.33(-1.31%) |
Feb 25, 2015 | 25.36 | 25.52 | 25.23 | 25.48 | 7,067,292 | +0.19(+0.77%) |
Feb 24, 2015 | 25.23 | 25.32 | 25.04 | 25.28 | 6,519,074 | +0.22(+0.90%) |
Feb 23, 2015 | 24.92 | 25.24 | 24.80 | 25.06 | 7,009,493 | -0.04(-0.15%) |
Feb 20, 2015 | 25.03 | 25.15 | 24.90 | 25.09 | 7,485,028 | +0.05(+0.22%) |
Feb 19, 2015 | 24.88 | 25.25 | 24.79 | 25.04 | 9,285,112 | -0.34(-1.34%) |
Feb 18, 2015 | 25.32 | 25.49 | 25.20 | 25.38 | 8,023,343 | -0.02(-0.07%) |
Feb 17, 2015 | 25.17 | 25.49 | 25.07 | 25.40 | 8,500,381 | -0.09(-0.36%) |
Feb 13, 2015 | 25.41 | 25.49 | 25.49 | 25.49 | 10,899,186 | +0.36(+1.43%) |
Feb 12, 2015 | 24.89 | 25.41 | 24.86 | 25.13 | 25,049,012 | +0.60(+2.45%) |
Feb 11, 2015 | 24.42 | 24.60 | 24.21 | 24.53 | 10,161,582 | -0.18(-0.74%) |
Feb 10, 2015 | 24.65 | 24.73 | 24.28 | 24.71 | 16,936,524 | -0.22(-0.86%) |
Feb 09, 2015 | 24.87 | 25.18 | 24.85 | 24.93 | 13,572,931 | +0.26(+1.07%) |
Feb 06, 2015 | 24.88 | 24.95 | 24.61 | 24.66 | 11,243,780 | -0.13(-0.51%) |
Feb 05, 2015 | 24.63 | 24.91 | 24.53 | 24.79 | 12,913,987 | +0.56(+2.30%) |
Feb 04, 2015 | 24.24 | 24.44 | 24.01 | 24.23 | 14,647,532 | -0.39(-1.58%) |
Feb 03, 2015 | 24.43 | 24.72 | 24.27 | 24.62 | 21,332,694 | +0.74(+3.11%) |
Feb 02, 2015 | 23.60 | 23.89 | 23.48 | 23.88 | 13,703,831 | +0.62(+2.65%) |
Jan 30, 2015 | 23.21 | 23.53 | 22.89 | 23.26 | 12,704,122 | +0.05(+0.21%) |
Jan 29, 2015 | 23.19 | 23.27 | 22.89 | 23.21 | 11,677,870 | -0.08(-0.33%) |
Jan 28, 2015 | 23.83 | 23.84 | 23.27 | 23.29 | 14,136,695 | -0.80(-3.31%) |
Jan 27, 2015 | 23.86 | 24.22 | 23.81 | 24.09 | 18,308,572 | +0.17(+0.73%) |
Jan 26, 2015 | 23.38 | 24.09 | 23.24 | 23.91 | 15,677,534 | +0.61(+2.62%) |
Jan 23, 2015 | 23.06 | 23.50 | 23.01 | 23.30 | 14,019,814 | -0.05(-0.21%) |
Jan 22, 2015 | 23.37 | 23.45 | 23.07 | 23.35 | 13,630,258 | +0.10(+0.41%) |
Jan 21, 2015 | 22.66 | 23.37 | 22.60 | 23.25 | 17,513,040 | +0.68(+3.00%) |
Jan 20, 2015 | 22.77 | 22.78 | 22.39 | 22.58 | 13,682,997 | -0.10(-0.45%) |
Jan 16, 2015 | 22.10 | 22.73 | 22.06 | 22.68 | 25,666,686 | +1.28(+5.96%) |
Jan 15, 2015 | 21.37 | 21.68 | 21.32 | 21.40 | 14,864,296 | +0.04(+0.17%) |
Jan 14, 2015 | 21.06 | 21.43 | 20.92 | 21.37 | 19,412,316 | -0.17(-0.81%) |
Jan 13, 2015 | 21.68 | 21.77 | 21.41 | 21.54 | 16,947,458 | -0.05(-0.25%) |
Jan 12, 2015 | 21.68 | 21.74 | 21.37 | 21.59 | 12,635,444 | -0.32(-1.45%) |
Jan 09, 2015 | 22.02 | 22.06 | 21.65 | 21.91 | 12,715,216 | -0.09(-0.41%) |
Jan 08, 2015 | 21.82 | 22.12 | 21.71 | 22.00 | 17,994,472 | +0.49(+2.25%) |
Jan 07, 2015 | 21.56 | 21.77 | 21.36 | 21.52 | 15,344,697 | +0.05(+0.25%) |
Jan 06, 2015 | 21.57 | 21.86 | 21.36 | 21.46 | 19,321,092 | -0.16(-0.75%) |
Jan 05, 2015 | 21.92 | 21.96 | 21.34 | 21.62 | 26,884,840 | -1.21(-5.30%) |
Jan 02, 2015 | 22.89 | 22.98 | 22.60 | 22.83 | 10,500,727 | +0.00(+0.00%) |
Dec 31, 2014 | 22.94 | 22.83 | 22.83 | 22.83 | 11,446,689 | -0.14(-0.63%) |
Dec 30, 2014 | 23.20 | 23.23 | 22.92 | 22.98 | 11,826,508 | -0.40(-1.72%) |
Dec 29, 2014 | 23.33 | 23.45 | 23.23 | 23.38 | 12,617,857 | +0.03(+0.13%) |
Dec 26, 2014 | 23.40 | 23.45 | 23.23 | 23.35 | 10,005,615 | +0.02(+0.08%) |
Dec 24, 2014 | 23.49 | 23.33 | 23.33 | 23.33 | 5,816,830 | -0.10(-0.43%) |
Dec 23, 2014 | 23.22 | 23.53 | 23.13 | 23.43 | 13,072,350 | +0.01(+0.05%) |
Dec 22, 2014 | 23.49 | 23.52 | 23.12 | 23.42 | 16,992,884 | -0.18(-0.76%) |
Dec 19, 2014 | 23.24 | 23.61 | 23.06 | 23.60 | 18,083,564 | +0.65(+2.82%) |
Dec 18, 2014 | 22.84 | 22.97 | 22.56 | 22.95 | 26,031,952 | +0.38(+1.67%) |
Dec 17, 2014 | 21.52 | 22.61 | 21.49 | 22.58 | 24,069,398 | +1.16(+5.40%) |
Dec 16, 2014 | 21.06 | 21.89 | 20.91 | 21.42 | 29,336,144 | +0.49(+2.35%) |
Dec 15, 2014 | 21.61 | 21.77 | 20.89 | 20.93 | 26,884,638 | -0.78(-3.59%) |
Dec 12, 2014 | 22.15 | 22.23 | 21.71 | 21.71 | 20,333,850 | -0.65(-2.92%) |
Dec 11, 2014 | 22.58 | 22.75 | 22.34 | 22.36 | 16,253,892 | -0.25(-1.09%) |
Dec 10, 2014 | 22.90 | 22.92 | 22.46 | 22.61 | 17,660,494 | -0.47(-2.03%) |
Dec 09, 2014 | 23.08 | 23.44 | 22.81 | 23.07 | 20,296,802 | -0.21(-0.90%) |
Dec 08, 2014 | 23.69 | 23.71 | 23.22 | 23.28 | 17,755,724 | -0.66(-2.78%) |
Dec 05, 2014 | 24.05 | 24.10 | 23.85 | 23.95 | 11,529,743 | -0.25(-1.02%) |
Dec 04, 2014 | 24.19 | 24.33 | 23.98 | 24.19 | 13,769,183 | -0.55(-2.23%) |
Dec 03, 2014 | 24.52 | 24.91 | 24.41 | 24.75 | 12,534,647 | +0.35(+1.45%) |
Dec 02, 2014 | 23.94 | 24.68 | 23.84 | 24.39 | 21,673,310 | +0.53(+2.23%) |
Dec 01, 2014 | 23.73 | 23.90 | 23.28 | 23.86 | 23,508,140 | +0.31(+1.30%) |
Nov 28, 2014 | 23.86 | 23.92 | 23.48 | 23.55 | 23,289,260 | -1.36(-5.46%) |
Nov 26, 2014 | 24.93 | 24.91 | 24.91 | 24.91 | 5,745,881 | +0.01(+0.05%) |
Nov 25, 2014 | 25.15 | 25.19 | 24.87 | 24.90 | 10,444,622 | -0.28(-1.12%) |
Nov 24, 2014 | 25.40 | 25.44 | 25.10 | 25.18 | 9,137,671 | -0.23(-0.90%) |
Nov 21, 2014 | 25.33 | 25.46 | 25.22 | 25.41 | 9,880,898 | +0.39(+1.56%) |
Nov 20, 2014 | 24.85 | 25.09 | 24.84 | 25.02 | 6,450,600 | +0.14(+0.55%) |
Nov 19, 2014 | 24.83 | 24.99 | 24.66 | 24.88 | 7,579,757 | +0.21(+0.85%) |
Nov 18, 2014 | 24.72 | 24.80 | 24.54 | 24.67 | 7,095,760 | +0.17(+0.71%) |
Nov 17, 2014 | 24.38 | 24.58 | 24.27 | 24.50 | 7,640,879 | -0.02(-0.10%) |
Nov 14, 2014 | 24.20 | 24.58 | 24.19 | 24.52 | 9,226,805 | +0.16(+0.66%) |
Nov 13, 2014 | 24.42 | 24.48 | 24.24 | 24.36 | 14,310,437 | -0.31(-1.24%) |
Nov 12, 2014 | 24.69 | 24.90 | 24.63 | 24.67 | 10,186,916 | -0.34(-1.37%) |
Nov 11, 2014 | 24.82 | 25.11 | 24.75 | 25.01 | 9,050,996 | -0.07(-0.26%) |
Nov 10, 2014 | 25.20 | 25.31 | 25.02 | 25.07 | 8,464,113 | -0.12(-0.48%) |
Nov 07, 2014 | 25.15 | 25.36 | 25.12 | 25.19 | 9,519,060 | +0.11(+0.45%) |
Nov 06, 2014 | 25.17 | 25.22 | 24.88 | 25.08 | 7,551,376 | +0.06(+0.24%) |
Nov 05, 2014 | 24.85 | 25.11 | 24.71 | 25.02 | 8,874,052 | +0.43(+1.75%) |
Nov 04, 2014 | 24.78 | 24.81 | 24.44 | 24.59 | 13,599,309 | -0.48(-1.91%) |
Nov 03, 2014 | 25.35 | 25.43 | 25.05 | 25.07 | 11,419,591 | -0.59(-2.30%) |
Oct 31, 2014 | 25.42 | 25.66 | 25.20 | 25.66 | 12,692,810 | +0.21(+0.81%) |
Oct 30, 2014 | 25.19 | 25.55 | 25.06 | 25.45 | 11,266,318 | +0.12(+0.49%) |
Oct 29, 2014 | 25.39 | 25.53 | 25.16 | 25.33 | 12,440,778 | +0.04(+0.14%) |
Oct 28, 2014 | 24.98 | 25.30 | 24.87 | 25.29 | 12,581,739 | +0.53(+2.12%) |
Oct 27, 2014 | 24.68 | 24.90 | 24.90 | 24.77 | 11,877,753 | -0.13(-0.52%) |
Oct 24, 2014 | 24.83 | 24.92 | 24.67 | 24.90 | 7,383,308 | +0.00(+0.00%) |
Oct 23, 2014 | 24.78 | 25.04 | 24.70 | 24.90 | 8,383,374 | +0.36(+1.47%) |
Oct 22, 2014 | 24.78 | 24.89 | 24.53 | 24.54 | 8,554,105 | -0.41(-1.66%) |
Oct 21, 2014 | 24.74 | 25.02 | 24.60 | 24.95 | 9,281,990 | +0.65(+2.67%) |
Oct 20, 2014 | 24.27 | 24.29 | 24.08 | 24.30 | 10,768,078 | -0.17(-0.68%) |
Oct 17, 2014 | 24.41 | 24.62 | 24.34 | 24.47 | 18,820,008 | +0.43(+1.77%) |
Oct 16, 2014 | 23.40 | 24.19 | 23.29 | 24.04 | 16,892,148 | +0.05(+0.22%) |
Oct 15, 2014 | 23.90 | 24.02 | 23.36 | 23.99 | 18,062,854 | +0.01(+0.05%) |
Oct 14, 2014 | 24.27 | 24.37 | 23.90 | 23.98 | 14,430,353 | -0.36(-1.48%) |
Oct 13, 2014 | 24.75 | 24.86 | 24.31 | 24.34 | 8,820,669 | -0.19(-0.77%) |
Oct 10, 2014 | 24.57 | 24.78 | 24.37 | 24.52 | 12,562,708 | -0.27(-1.07%) |
Oct 09, 2014 | 25.17 | 25.23 | 24.77 | 24.79 | 11,808,111 | -0.68(-2.69%) |
Oct 08, 2014 | 25.27 | 25.52 | 25.03 | 25.48 | 15,176,988 | +0.35(+1.39%) |
Oct 07, 2014 | 25.35 | 25.41 | 25.12 | 25.13 | 7,516,611 | -0.29(-1.14%) |
Oct 06, 2014 | 25.25 | 25.51 | 25.23 | 25.42 | 8,328,473 | +0.21(+0.82%) |
Oct 03, 2014 | 25.36 | 25.41 | 25.18 | 25.21 | 11,729,402 | -0.27(-1.07%) |
Oct 02, 2014 | 25.63 | 25.65 | 25.14 | 25.48 | 13,438,353 | -0.31(-1.19%) |
Oct 01, 2014 | 25.88 | 26.06 | 25.72 | 25.79 | 7,324,545 | -0.16(-0.61%) |
Sep 30, 2014 | 26.00 | 26.11 | 25.86 | 25.95 | 11,577,579 | -0.35(-1.32%) |
Sep 29, 2014 | 26.12 | 26.40 | 26.06 | 26.30 | 7,555,909 | +0.11(+0.41%) |
Sep 26, 2014 | 25.94 | 26.30 | 25.86 | 26.19 | 12,035,322 | +0.18(+0.68%) |
Sep 25, 2014 | 26.54 | 26.56 | 25.91 | 26.01 | 26,006,148 | -0.86(-3.19%) |
Sep 24, 2014 | 27.05 | 27.09 | 26.78 | 26.87 | 10,565,831 | -0.12(-0.46%) |
Sep 23, 2014 | 27.09 | 27.18 | 26.98 | 26.99 | 5,408,120 | -0.24(-0.89%) |
Sep 22, 2014 | 27.39 | 27.39 | 27.13 | 27.23 | 8,964,894 | -0.19(-0.71%) |
Sep 19, 2014 | 27.68 | 27.70 | 27.40 | 27.43 | 8,397,824 | +0.02(+0.09%) |
Sep 18, 2014 | 27.49 | 27.58 | 27.31 | 27.41 | 5,492,849 | +0.11(+0.41%) |
Sep 17, 2014 | 27.37 | 27.45 | 27.25 | 27.29 | 5,701,045 | +0.00(+0.00%) |
Sep 16, 2014 | 26.96 | 27.42 | 26.96 | 27.29 | 7,129,212 | +0.20(+0.74%) |
Sep 15, 2014 | 26.92 | 27.20 | 26.86 | 27.09 | 8,594,561 | -0.03(-0.11%) |
Sep 12, 2014 | 27.19 | 27.20 | 27.04 | 27.12 | 8,122,713 | -0.18(-0.65%) |
Sep 11, 2014 | 27.29 | 27.44 | 27.14 | 27.30 | 16,035,458 | -0.17(-0.60%) |
Sep 10, 2014 | 27.16 | 27.52 | 27.03 | 27.46 | 27,521,554 | +0.81(+3.03%) |
Sep 09, 2014 | 26.66 | 26.79 | 26.60 | 26.66 | 8,288,500 | -0.11(-0.40%) |
Sep 08, 2014 | 26.86 | 26.98 | 26.65 | 26.76 | 15,108,097 | -0.35(-1.31%) |
Sep 05, 2014 | 26.84 | 27.25 | 26.77 | 27.12 | 26,306,240 | +0.61(+2.32%) |
Sep 04, 2014 | 28.38 | 28.40 | 26.36 | 26.50 | 92,651,768 | -1.66(-5.91%) |
Sep 03, 2014 | 28.21 | 28.34 | 28.16 | 28.17 | 8,999,754 | +0.30(+1.08%) |
Sep 02, 2014 | 28.08 | 28.10 | 27.81 | 27.87 | 9,441,708 | -0.38(-1.34%) |
Aug 29, 2014 | 28.33 | 28.24 | 28.24 | 28.24 | 7,239,778 | -0.05(-0.17%) |
Aug 28, 2014 | 28.43 | 28.45 | 28.23 | 28.29 | 8,626,520 | -0.26(-0.91%) |
Aug 27, 2014 | 28.55 | 28.62 | 28.48 | 28.55 | 3,314,521 | +0.11(+0.37%) |
Aug 26, 2014 | 28.55 | 28.56 | 28.45 | 28.45 | 4,466,423 | -0.22(-0.76%) |
Aug 25, 2014 | 28.56 | 28.69 | 28.46 | 28.66 | 4,089,567 | +0.25(+0.87%) |
Aug 22, 2014 | 28.49 | 28.50 | 28.36 | 28.42 | 4,895,145 | -0.08(-0.29%) |
Aug 21, 2014 | 28.43 | 28.55 | 28.40 | 28.50 | 4,863,441 | +0.05(+0.17%) |
Aug 20, 2014 | 28.42 | 28.49 | 28.34 | 28.45 | 5,034,104 | -0.06(-0.23%) |
Aug 19, 2014 | 28.22 | 28.58 | 28.20 | 28.52 | 8,994,686 | +0.24(+0.84%) |
Aug 18, 2014 | 28.27 | 28.29 | 28.07 | 28.28 | 6,563,155 | +0.30(+1.08%) |
Aug 15, 2014 | 27.94 | 28.07 | 27.78 | 27.98 | 8,094,120 | -0.01(-0.04%) |
Aug 14, 2014 | 28.01 | 28.04 | 27.85 | 27.99 | 5,377,891 | +0.17(+0.59%) |
Aug 13, 2014 | 27.86 | 27.92 | 27.70 | 27.83 | 6,348,458 | -0.18(-0.65%) |
Aug 12, 2014 | 27.87 | 28.10 | 27.83 | 28.01 | 7,175,220 | +0.00(+0.00%) |
Aug 11, 2014 | 27.97 | 28.14 | 27.88 | 28.01 | 13,582,057 | +0.02(+0.08%) |
Aug 08, 2014 | 27.87 | 27.95 | 27.61 | 27.98 | 19,652,952 | +0.02(+0.08%) |
Aug 07, 2014 | 28.39 | 28.47 | 27.84 | 27.96 | 7,219,274 | -0.29(-1.02%) |
Aug 06, 2014 | 28.37 | 28.52 | 28.22 | 28.25 | 7,020,924 | -0.08(-0.28%) |
Aug 05, 2014 | 28.70 | 28.70 | 28.26 | 28.33 | 8,437,007 | -0.44(-1.54%) |
Aug 04, 2014 | 28.71 | 28.81 | 28.53 | 28.77 | 6,075,621 | +0.19(+0.67%) |
Aug 01, 2014 | 28.38 | 28.71 | 28.33 | 28.58 | 12,181,527 | +0.02(+0.06%) |
Jul 31, 2014 | 28.71 | 28.87 | 28.53 | 28.56 | 10,531,323 | -0.33(-1.15%) |
Jul 30, 2014 | 28.50 | 28.92 | 28.41 | 28.90 | 15,959,904 | +0.33(+1.14%) |
Jul 29, 2014 | 29.02 | 29.06 | 28.61 | 28.57 | 16,055,323 | -0.97(-3.28%) |
Jul 28, 2014 | 29.58 | 29.62 | 29.41 | 29.54 | 5,302,536 | -0.16(-0.55%) |
Jul 25, 2014 | 29.75 | 29.78 | 29.62 | 29.70 | 3,931,982 | -0.27(-0.91%) |
Jul 24, 2014 | 29.75 | 29.99 | 29.74 | 29.97 | 4,145,836 | +0.12(+0.39%) |
Jul 23, 2014 | 29.88 | 29.89 | 29.76 | 29.86 | 5,512,111 | +0.13(+0.43%) |
Jul 22, 2014 | 29.75 | 29.80 | 29.72 | 29.73 | 5,708,403 | +0.15(+0.49%) |
Jul 21, 2014 | 29.46 | 29.61 | 29.39 | 29.58 | 4,715,239 | -0.01(-0.02%) |
Jul 18, 2014 | 29.51 | 29.63 | 29.44 | 29.59 | 7,232,419 | -0.08(-0.28%) |
Jul 17, 2014 | 29.75 | 29.92 | 29.62 | 29.67 | 19,273,834 | -0.82(-2.70%) |
Jul 16, 2014 | 30.37 | 30.53 | 30.33 | 30.49 | 3,969,444 | +0.34(+1.12%) |
Jul 15, 2014 | 30.28 | 30.32 | 29.98 | 30.16 | 4,239,716 | +0.04(+0.12%) |
Jul 14, 2014 | 30.09 | 30.18 | 30.05 | 30.12 | 4,796,034 | +0.02(+0.06%) |
Jul 11, 2014 | 30.09 | 30.17 | 30.06 | 30.10 | 3,433,402 | -0.11(-0.37%) |
Jul 10, 2014 | 30.18 | 30.25 | 30.09 | 30.21 | 5,844,610 | -0.30(-0.99%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.21 | 30.52 | 5,624,205 | -0.04(-0.11%) |
Jul 08, 2014 | 30.59 | 30.67 | 30.45 | 30.55 | 4,066,249 | -0.14(-0.46%) |
Jul 07, 2014 | 30.82 | 30.84 | 30.66 | 30.69 | 3,945,674 | -0.31(-1.00%) |
Jul 03, 2014 | 31.04 | 31.00 | 31.00 | 31.00 | 2,995,130 | -0.13(-0.43%) |
Jul 02, 2014 | 31.15 | 31.20 | 31.03 | 31.14 | 5,787,821 | +0.22(+0.72%) |