Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.53 | 30.56 | 30.37 | 30.44 | 8,653,723 | +0.10(+0.33%) |
Jul 30, 2015 | 30.08 | 30.43 | 29.95 | 30.34 | 12,968,523 | -0.11(-0.37%) |
Jul 29, 2015 | 31.07 | 31.19 | 30.26 | 30.45 | 16,839,054 | -0.48(-1.54%) |
Jul 28, 2015 | 30.28 | 30.95 | 30.23 | 30.93 | 16,612,644 | +0.73(+2.41%) |
Jul 27, 2015 | 29.96 | 30.30 | 29.95 | 30.20 | 10,683,282 | +0.09(+0.30%) |
Jul 24, 2015 | 30.10 | 30.21 | 30.01 | 30.11 | 9,720,941 | -0.02(-0.06%) |
Jul 23, 2015 | 30.20 | 30.21 | 29.94 | 30.13 | 8,519,662 | -0.08(-0.26%) |
Jul 22, 2015 | 30.04 | 30.24 | 30.03 | 30.20 | 14,256,582 | +0.23(+0.77%) |
Jul 21, 2015 | 30.04 | 30.06 | 29.91 | 29.97 | 10,107,971 | -0.09(-0.30%) |
Jul 20, 2015 | 29.80 | 30.14 | 29.80 | 30.06 | 11,742,194 | +0.27(+0.92%) |
Jul 17, 2015 | 29.54 | 29.86 | 29.40 | 29.79 | 13,945,676 | +0.17(+0.59%) |
Jul 16, 2015 | 28.87 | 29.87 | 28.84 | 29.62 | 22,455,394 | +0.94(+3.28%) |
Jul 15, 2015 | 28.75 | 28.84 | 28.62 | 28.68 | 12,259,835 | -0.07(-0.23%) |
Jul 14, 2015 | 28.73 | 28.80 | 28.66 | 28.74 | 13,279,604 | +0.01(+0.04%) |
Jul 13, 2015 | 28.86 | 28.99 | 28.69 | 28.73 | 14,514,538 | +0.01(+0.04%) |
Jul 10, 2015 | 28.82 | 28.98 | 28.68 | 28.72 | 12,975,770 | +0.20(+0.71%) |
Jul 09, 2015 | 28.90 | 28.99 | 28.51 | 28.52 | 12,523,539 | -0.04(-0.16%) |
Jul 08, 2015 | 28.73 | 28.82 | 28.52 | 28.56 | 14,567,794 | -0.36(-1.26%) |
Jul 07, 2015 | 27.97 | 29.01 | 27.95 | 28.93 | 23,834,076 | +1.01(+3.63%) |
Jul 06, 2015 | 27.36 | 27.93 | 27.29 | 27.91 | 14,046,915 | +0.49(+1.80%) |
Jul 02, 2015 | 27.58 | 27.42 | 27.42 | 27.42 | 8,173,555 | -0.06(-0.22%) |
Jul 01, 2015 | 27.48 | 27.57 | 27.28 | 27.48 | 8,748,866 | +0.11(+0.39%) |
Jun 30, 2015 | 27.41 | 27.58 | 27.19 | 27.38 | 14,734,045 | +0.13(+0.49%) |
Jun 29, 2015 | 27.57 | 27.71 | 27.23 | 27.24 | 13,041,449 | -0.45(-1.64%) |
Jun 26, 2015 | 27.59 | 27.80 | 27.52 | 27.70 | 13,634,234 | +0.18(+0.65%) |
Jun 25, 2015 | 27.46 | 27.58 | 27.41 | 27.52 | 10,375,751 | +0.11(+0.39%) |
Jun 24, 2015 | 27.49 | 27.57 | 27.41 | 27.41 | 11,617,189 | -0.06(-0.22%) |
Jun 23, 2015 | 27.98 | 27.98 | 27.45 | 27.47 | 9,375,935 | -0.40(-1.43%) |
Jun 22, 2015 | 27.75 | 27.92 | 27.73 | 27.87 | 10,371,095 | +0.26(+0.95%) |
Jun 19, 2015 | 27.59 | 27.79 | 27.56 | 27.61 | 14,629,433 | -0.08(-0.28%) |
Jun 18, 2015 | 27.25 | 27.79 | 27.23 | 27.68 | 11,602,586 | +0.50(+1.85%) |
Jun 17, 2015 | 26.87 | 27.28 | 26.86 | 27.18 | 10,209,121 | +0.30(+1.12%) |
Jun 16, 2015 | 26.68 | 26.95 | 26.57 | 26.88 | 8,148,931 | +0.27(+1.01%) |
Jun 15, 2015 | 26.71 | 26.93 | 26.60 | 26.61 | 11,603,292 | -0.28(-1.04%) |
Jun 12, 2015 | 27.01 | 27.01 | 26.48 | 26.89 | 15,615,358 | -0.16(-0.60%) |
Jun 11, 2015 | 27.26 | 27.32 | 27.02 | 27.05 | 12,746,996 | -0.21(-0.76%) |
Jun 10, 2015 | 26.96 | 27.49 | 26.96 | 27.26 | 18,447,414 | +0.37(+1.36%) |
Jun 09, 2015 | 26.78 | 27.01 | 26.65 | 26.89 | 11,421,819 | +0.13(+0.50%) |
Jun 08, 2015 | 26.68 | 26.87 | 26.46 | 26.76 | 14,415,507 | +0.06(+0.23%) |
Jun 05, 2015 | 27.53 | 27.53 | 26.64 | 26.70 | 18,805,548 | -0.92(-3.35%) |
Jun 04, 2015 | 27.84 | 27.91 | 27.57 | 27.63 | 10,973,436 | -0.26(-0.93%) |
Jun 03, 2015 | 28.20 | 28.21 | 27.83 | 27.89 | 10,591,554 | -0.16(-0.55%) |
Jun 02, 2015 | 28.27 | 28.28 | 27.97 | 28.04 | 8,628,616 | -0.32(-1.11%) |
Jun 01, 2015 | 28.41 | 28.51 | 28.16 | 28.36 | 6,937,438 | +0.00(+0.00%) |
May 29, 2015 | 28.49 | 28.65 | 28.31 | 28.36 | 13,525,354 | -0.23(-0.81%) |
May 28, 2015 | 28.77 | 28.80 | 28.52 | 28.59 | 8,367,968 | -0.12(-0.41%) |
May 27, 2015 | 28.47 | 28.82 | 28.38 | 28.70 | 10,047,485 | +0.30(+1.07%) |
May 26, 2015 | 28.37 | 28.49 | 28.24 | 28.40 | 10,243,825 | +0.03(+0.10%) |
May 22, 2015 | 28.52 | 28.37 | 28.37 | 28.37 | 7,478,459 | -0.23(-0.79%) |
May 21, 2015 | 28.71 | 28.71 | 28.37 | 28.60 | 11,874,630 | -0.09(-0.31%) |
May 20, 2015 | 28.77 | 28.95 | 28.68 | 28.69 | 7,999,919 | +0.01(+0.04%) |
May 19, 2015 | 28.82 | 28.82 | 28.59 | 28.68 | 8,602,890 | -0.09(-0.33%) |
May 18, 2015 | 29.14 | 29.24 | 28.76 | 28.77 | 8,915,497 | -0.48(-1.65%) |
May 15, 2015 | 29.11 | 29.29 | 29.11 | 29.25 | 9,069,592 | +0.12(+0.42%) |
May 14, 2015 | 28.47 | 29.15 | 28.46 | 29.13 | 12,317,434 | +0.89(+3.14%) |
May 13, 2015 | 28.37 | 28.51 | 28.18 | 28.25 | 10,398,667 | -0.08(-0.29%) |
May 12, 2015 | 28.13 | 28.40 | 28.11 | 28.33 | 10,562,980 | -0.11(-0.37%) |
May 11, 2015 | 28.91 | 28.97 | 28.41 | 28.43 | 9,743,932 | -0.46(-1.59%) |
May 08, 2015 | 28.58 | 29.04 | 28.54 | 28.89 | 10,013,029 | +0.52(+1.81%) |
May 07, 2015 | 27.96 | 28.44 | 27.92 | 28.38 | 9,257,973 | +0.31(+1.11%) |
May 06, 2015 | 27.93 | 28.12 | 27.76 | 28.07 | 12,659,289 | +0.18(+0.66%) |
May 05, 2015 | 27.97 | 28.00 | 27.77 | 27.89 | 8,971,559 | -0.18(-0.65%) |
May 04, 2015 | 28.19 | 28.19 | 27.94 | 28.07 | 8,961,474 | +0.01(+0.04%) |
May 01, 2015 | 27.76 | 28.06 | 27.75 | 28.06 | 10,758,334 | +0.34(+1.22%) |
Apr 30, 2015 | 27.77 | 27.86 | 27.60 | 27.72 | 18,292,342 | -0.08(-0.30%) |
Apr 29, 2015 | 28.46 | 28.56 | 27.72 | 27.80 | 20,332,784 | -0.84(-2.92%) |
Apr 28, 2015 | 28.38 | 28.64 | 28.33 | 28.64 | 11,910,911 | +0.17(+0.60%) |
Apr 27, 2015 | 28.88 | 28.88 | 28.41 | 28.47 | 11,649,424 | -0.37(-1.29%) |
Apr 24, 2015 | 29.08 | 29.15 | 28.82 | 28.84 | 8,867,552 | -0.15(-0.53%) |
Apr 23, 2015 | 28.82 | 29.31 | 28.69 | 28.99 | 14,787,537 | +0.13(+0.44%) |
Apr 22, 2015 | 28.84 | 28.87 | 28.53 | 28.87 | 17,715,604 | +0.01(+0.04%) |
Apr 21, 2015 | 29.23 | 29.35 | 28.81 | 28.85 | 11,689,312 | -0.29(-1.01%) |
Apr 20, 2015 | 28.80 | 29.26 | 28.80 | 29.15 | 15,783,502 | +0.49(+1.70%) |
Apr 17, 2015 | 28.76 | 28.84 | 28.61 | 28.66 | 13,540,708 | -0.17(-0.58%) |
Apr 16, 2015 | 28.79 | 29.02 | 28.58 | 28.83 | 13,667,964 | +0.24(+0.85%) |
Apr 15, 2015 | 28.86 | 29.11 | 28.54 | 28.58 | 10,733,421 | -0.28(-0.98%) |
Apr 14, 2015 | 28.62 | 28.94 | 28.54 | 28.87 | 8,949,491 | +0.19(+0.68%) |
Apr 13, 2015 | 28.99 | 29.06 | 28.63 | 28.67 | 12,153,692 | -0.41(-1.41%) |
Apr 10, 2015 | 28.88 | 29.35 | 28.80 | 29.08 | 11,632,103 | +0.36(+1.25%) |
Apr 09, 2015 | 28.61 | 28.76 | 28.51 | 28.72 | 8,227,109 | +0.13(+0.47%) |
Apr 08, 2015 | 28.55 | 28.79 | 28.42 | 28.59 | 10,623,372 | -0.04(-0.15%) |
Apr 07, 2015 | 28.58 | 28.87 | 28.53 | 28.63 | 13,305,864 | +0.12(+0.41%) |
Apr 06, 2015 | 28.26 | 28.75 | 28.25 | 28.52 | 13,677,516 | +0.17(+0.59%) |
Apr 02, 2015 | 27.92 | 28.35 | 28.35 | 28.35 | 16,252,081 | +0.49(+1.77%) |
Apr 01, 2015 | 27.78 | 27.91 | 27.44 | 27.86 | 14,027,346 | +0.16(+0.56%) |
Mar 31, 2015 | 27.98 | 27.98 | 27.70 | 27.70 | 14,274,344 | -0.28(-1.01%) |
Mar 30, 2015 | 28.08 | 28.13 | 27.89 | 27.99 | 13,028,711 | +0.11(+0.38%) |
Mar 27, 2015 | 27.65 | 27.93 | 27.63 | 27.88 | 15,468,103 | +0.19(+0.68%) |
Mar 26, 2015 | 27.51 | 27.99 | 27.15 | 27.69 | 26,269,864 | -0.08(-0.30%) |
Mar 25, 2015 | 28.39 | 28.40 | 27.77 | 27.77 | 18,397,804 | -0.53(-1.88%) |
Mar 24, 2015 | 28.53 | 28.80 | 28.31 | 28.31 | 13,043,361 | -0.28(-0.99%) |
Mar 23, 2015 | 28.42 | 28.78 | 28.42 | 28.59 | 15,617,656 | +0.11(+0.39%) |
Mar 20, 2015 | 28.44 | 28.61 | 28.36 | 28.48 | 24,814,572 | +0.08(+0.29%) |
Mar 19, 2015 | 28.37 | 28.54 | 28.28 | 28.39 | 12,092,901 | -0.04(-0.14%) |
Mar 18, 2015 | 28.44 | 28.61 | 27.77 | 28.43 | 25,369,746 | -0.15(-0.54%) |
Mar 17, 2015 | 28.70 | 28.78 | 28.33 | 28.59 | 10,921,377 | -0.26(-0.90%) |
Mar 16, 2015 | 28.67 | 28.85 | 28.63 | 28.85 | 13,769,836 | +0.39(+1.36%) |
Mar 13, 2015 | 28.76 | 28.77 | 28.29 | 28.46 | 14,364,531 | -0.34(-1.19%) |
Mar 12, 2015 | 28.85 | 29.02 | 28.76 | 28.80 | 14,338,454 | +0.17(+0.60%) |
Mar 11, 2015 | 29.29 | 29.32 | 28.55 | 28.63 | 16,436,071 | -0.54(-1.84%) |
Mar 10, 2015 | 29.32 | 29.41 | 29.12 | 29.17 | 10,146,432 | -0.35(-1.17%) |
Mar 09, 2015 | 29.46 | 29.58 | 29.28 | 29.52 | 11,421,145 | +0.25(+0.86%) |
Mar 06, 2015 | 30.31 | 30.33 | 29.17 | 29.26 | 22,259,120 | -1.17(-3.84%) |
Mar 05, 2015 | 30.73 | 30.75 | 30.33 | 30.43 | 10,123,415 | -0.16(-0.52%) |
Mar 04, 2015 | 30.85 | 30.96 | 30.52 | 30.59 | 9,957,211 | -0.37(-1.19%) |
Mar 03, 2015 | 30.98 | 31.08 | 30.75 | 30.96 | 8,078,169 | -0.02(-0.07%) |
Mar 02, 2015 | 30.86 | 31.09 | 30.84 | 30.98 | 8,993,587 | +0.12(+0.37%) |
Feb 27, 2015 | 30.75 | 31.03 | 30.68 | 30.86 | 9,042,101 | +0.11(+0.36%) |
Feb 26, 2015 | 30.56 | 30.81 | 30.49 | 30.75 | 8,169,738 | +0.25(+0.81%) |
Feb 25, 2015 | 30.60 | 30.70 | 30.46 | 30.51 | 9,346,825 | -0.04(-0.14%) |
Feb 24, 2015 | 30.52 | 30.65 | 30.35 | 30.55 | 11,751,780 | +0.12(+0.38%) |
Feb 23, 2015 | 30.56 | 30.65 | 30.42 | 30.44 | 9,603,336 | -0.05(-0.18%) |
Feb 20, 2015 | 30.39 | 30.54 | 30.11 | 30.49 | 12,552,220 | +0.07(+0.23%) |
Feb 19, 2015 | 30.38 | 30.54 | 30.21 | 30.42 | 11,549,369 | +0.13(+0.43%) |
Feb 18, 2015 | 30.10 | 30.29 | 30.04 | 30.29 | 8,460,128 | +0.05(+0.18%) |
Feb 17, 2015 | 29.86 | 30.33 | 29.67 | 30.23 | 13,024,144 | +0.21(+0.69%) |
Feb 13, 2015 | 30.43 | 30.03 | 30.03 | 30.03 | 10,874,942 | -0.43(-1.40%) |
Feb 12, 2015 | 30.05 | 30.45 | 29.93 | 30.45 | 13,162,467 | +0.43(+1.42%) |
Feb 11, 2015 | 29.58 | 30.07 | 29.49 | 30.03 | 14,389,633 | +0.54(+1.84%) |
Feb 10, 2015 | 29.33 | 29.52 | 29.26 | 29.48 | 8,208,441 | +0.33(+1.15%) |
Feb 09, 2015 | 29.15 | 29.33 | 29.01 | 29.15 | 10,606,124 | -0.09(-0.32%) |
Feb 06, 2015 | 29.35 | 29.41 | 29.18 | 29.24 | 14,237,578 | -0.19(-0.63%) |
Feb 05, 2015 | 29.81 | 29.83 | 29.39 | 29.43 | 15,414,421 | -0.20(-0.67%) |
Feb 04, 2015 | 29.71 | 29.95 | 29.54 | 29.63 | 14,937,482 | -0.13(-0.42%) |
Feb 03, 2015 | 29.52 | 29.82 | 29.38 | 29.75 | 17,744,000 | +0.25(+0.85%) |
Feb 02, 2015 | 29.20 | 29.52 | 29.05 | 29.50 | 16,728,983 | +0.38(+1.32%) |
Jan 30, 2015 | 29.64 | 29.90 | 29.06 | 29.12 | 18,150,716 | -0.71(-2.37%) |
Jan 29, 2015 | 29.58 | 29.91 | 29.40 | 29.82 | 11,796,907 | +0.21(+0.70%) |
Jan 28, 2015 | 30.02 | 30.26 | 29.57 | 29.61 | 11,486,513 | -0.30(-1.01%) |
Jan 27, 2015 | 29.63 | 30.03 | 29.61 | 29.92 | 10,286,988 | +0.07(+0.22%) |
Jan 26, 2015 | 29.72 | 29.86 | 29.53 | 29.85 | 11,215,470 | +0.14(+0.46%) |
Jan 23, 2015 | 29.98 | 30.00 | 29.71 | 29.71 | 12,017,163 | -0.26(-0.86%) |
Jan 22, 2015 | 29.97 | 29.99 | 29.65 | 29.97 | 13,074,356 | +0.21(+0.72%) |
Jan 21, 2015 | 29.48 | 29.80 | 29.36 | 29.76 | 10,475,053 | +0.24(+0.82%) |
Jan 20, 2015 | 29.59 | 29.87 | 29.17 | 29.52 | 11,828,991 | +0.43(+1.47%) |
Jan 16, 2015 | 28.70 | 29.09 | 29.09 | 29.09 | 18,369,348 | +0.32(+1.11%) |
Jan 15, 2015 | 28.36 | 28.98 | 28.41 | 28.77 | 14,773,985 | +0.41(+1.43%) |
Jan 14, 2015 | 27.96 | 28.38 | 27.83 | 28.36 | 11,370,180 | +0.22(+0.80%) |
Jan 13, 2015 | 28.05 | 28.39 | 27.91 | 28.14 | 13,606,551 | +0.22(+0.79%) |
Jan 12, 2015 | 27.85 | 28.07 | 27.80 | 27.92 | 11,616,515 | +0.18(+0.63%) |
Jan 09, 2015 | 27.95 | 28.02 | 27.68 | 27.74 | 11,833,009 | -0.07(-0.24%) |
Jan 08, 2015 | 27.56 | 27.93 | 27.53 | 27.81 | 8,559,450 | +0.46(+1.68%) |
Jan 07, 2015 | 27.05 | 27.43 | 27.04 | 27.35 | 10,016,879 | +0.49(+1.84%) |
Jan 06, 2015 | 26.87 | 27.22 | 26.81 | 26.86 | 13,203,973 | +0.16(+0.60%) |
Jan 05, 2015 | 26.67 | 26.86 | 26.60 | 26.70 | 12,584,428 | -0.15(-0.57%) |
Jan 02, 2015 | 27.03 | 27.22 | 26.64 | 26.85 | 11,084,959 | -0.16(-0.61%) |
Dec 31, 2014 | 27.37 | 27.02 | 27.02 | 27.02 | 9,318,721 | -0.31(-1.12%) |
Dec 30, 2014 | 27.50 | 27.65 | 27.29 | 27.32 | 6,682,722 | -0.22(-0.80%) |
Dec 29, 2014 | 27.61 | 27.67 | 27.40 | 27.54 | 7,343,807 | -0.20(-0.73%) |
Dec 26, 2014 | 27.61 | 27.87 | 27.60 | 27.74 | 5,455,958 | +0.13(+0.48%) |
Dec 24, 2014 | 27.77 | 27.61 | 27.61 | 27.61 | 7,442,976 | -0.09(-0.34%) |
Dec 23, 2014 | 27.62 | 27.77 | 27.52 | 27.71 | 8,445,985 | +0.18(+0.66%) |
Dec 22, 2014 | 27.40 | 27.58 | 27.31 | 27.53 | 16,307,589 | +0.09(+0.32%) |
Dec 19, 2014 | 27.83 | 28.04 | 27.25 | 27.44 | 29,991,262 | -0.39(-1.38%) |
Dec 18, 2014 | 27.37 | 27.82 | 27.16 | 27.82 | 13,918,130 | +0.72(+2.66%) |
Dec 17, 2014 | 26.88 | 27.24 | 26.66 | 27.10 | 14,647,361 | +0.33(+1.24%) |
Dec 16, 2014 | 26.70 | 27.35 | 26.54 | 26.77 | 15,961,918 | -0.10(-0.36%) |
Dec 15, 2014 | 27.05 | 27.20 | 26.67 | 26.87 | 14,957,026 | -0.08(-0.28%) |
Dec 12, 2014 | 27.06 | 27.41 | 26.94 | 26.94 | 11,119,707 | -0.30(-1.12%) |
Dec 11, 2014 | 27.10 | 27.45 | 27.03 | 27.25 | 9,698,904 | +0.12(+0.44%) |
Dec 10, 2014 | 27.60 | 27.63 | 27.10 | 27.13 | 11,769,496 | -0.39(-1.40%) |
Dec 09, 2014 | 27.50 | 27.61 | 27.20 | 27.51 | 9,474,100 | -0.12(-0.45%) |
Dec 08, 2014 | 27.74 | 27.97 | 27.58 | 27.64 | 10,826,620 | -0.08(-0.27%) |
Dec 05, 2014 | 27.63 | 27.73 | 27.49 | 27.71 | 8,346,823 | +0.07(+0.26%) |
Dec 04, 2014 | 27.68 | 27.71 | 27.44 | 27.64 | 12,859,097 | -0.14(-0.49%) |
Dec 03, 2014 | 27.41 | 27.81 | 27.35 | 27.78 | 17,416,224 | +0.34(+1.25%) |
Dec 02, 2014 | 27.32 | 27.46 | 27.22 | 27.44 | 15,413,313 | +0.14(+0.52%) |
Dec 01, 2014 | 27.20 | 27.41 | 27.19 | 27.30 | 11,372,767 | +0.02(+0.08%) |
Nov 28, 2014 | 27.12 | 27.38 | 27.12 | 27.27 | 5,681,243 | +0.29(+1.09%) |
Nov 26, 2014 | 26.84 | 26.98 | 26.98 | 26.98 | 7,758,401 | +0.14(+0.53%) |
Nov 25, 2014 | 26.73 | 26.89 | 26.57 | 26.84 | 13,145,515 | +0.11(+0.43%) |
Nov 24, 2014 | 26.87 | 27.00 | 26.71 | 26.73 | 10,297,913 | +0.01(+0.02%) |
Nov 21, 2014 | 26.64 | 26.74 | 26.59 | 26.72 | 18,458,898 | +0.22(+0.84%) |
Nov 20, 2014 | 26.54 | 26.61 | 26.43 | 26.50 | 16,410,384 | -0.17(-0.63%) |
Nov 19, 2014 | 26.72 | 26.75 | 26.60 | 26.67 | 11,018,204 | -0.07(-0.26%) |
Nov 18, 2014 | 26.70 | 26.83 | 26.66 | 26.74 | 11,233,126 | +0.12(+0.45%) |
Nov 17, 2014 | 26.45 | 26.66 | 26.43 | 26.62 | 11,105,767 | +0.15(+0.55%) |
Nov 14, 2014 | 26.84 | 26.84 | 26.37 | 26.47 | 12,472,926 | -0.36(-1.35%) |
Nov 13, 2014 | 26.90 | 27.11 | 26.71 | 26.84 | 9,679,721 | +0.07(+0.24%) |
Nov 12, 2014 | 26.70 | 26.84 | 26.42 | 26.77 | 13,891,149 | +0.03(+0.10%) |
Nov 11, 2014 | 27.04 | 27.11 | 26.69 | 26.74 | 9,972,765 | -0.32(-1.18%) |
Nov 10, 2014 | 27.09 | 27.18 | 26.92 | 27.06 | 14,920,394 | +0.00(+0.00%) |
Nov 07, 2014 | 26.89 | 27.07 | 26.74 | 27.06 | 10,828,858 | +0.17(+0.63%) |
Nov 06, 2014 | 27.05 | 27.08 | 26.82 | 26.89 | 9,092,625 | -0.10(-0.38%) |
Nov 05, 2014 | 27.01 | 27.11 | 26.66 | 27.00 | 12,362,901 | +0.18(+0.67%) |
Nov 04, 2014 | 26.60 | 26.93 | 26.60 | 26.82 | 10,156,200 | +0.27(+1.02%) |
Nov 03, 2014 | 26.21 | 26.63 | 26.21 | 26.55 | 9,812,679 | +0.31(+1.20%) |
Oct 31, 2014 | 26.01 | 26.24 | 25.92 | 26.23 | 14,404,310 | +0.46(+1.77%) |
Oct 30, 2014 | 25.79 | 25.93 | 25.55 | 25.78 | 14,135,079 | -0.04(-0.15%) |
Oct 29, 2014 | 25.86 | 25.99 | 25.67 | 25.82 | 13,351,723 | +0.02(+0.08%) |
Oct 28, 2014 | 25.98 | 25.98 | 25.57 | 25.79 | 11,920,326 | -0.06(-0.23%) |
Oct 27, 2014 | 25.80 | 26.02 | 25.77 | 25.85 | 8,016,355 | +0.08(+0.32%) |
Oct 24, 2014 | 25.63 | 25.78 | 25.55 | 25.77 | 6,762,680 | +0.20(+0.76%) |
Oct 23, 2014 | 25.82 | 25.88 | 25.54 | 25.58 | 9,017,323 | +0.04(+0.15%) |
Oct 22, 2014 | 25.51 | 25.84 | 25.51 | 25.54 | 11,877,015 | +0.02(+0.09%) |
Oct 21, 2014 | 25.26 | 25.52 | 25.08 | 25.52 | 10,349,843 | +0.33(+1.29%) |
Oct 20, 2014 | 24.81 | 25.23 | 24.78 | 25.19 | 9,729,965 | +0.41(+1.66%) |
Oct 17, 2014 | 24.65 | 24.85 | 24.45 | 24.78 | 17,148,868 | +0.27(+1.08%) |
Oct 16, 2014 | 24.34 | 24.67 | 24.23 | 24.51 | 19,754,026 | -0.20(-0.79%) |
Oct 15, 2014 | 24.77 | 24.97 | 24.20 | 24.71 | 26,182,086 | -0.35(-1.41%) |
Oct 14, 2014 | 25.02 | 25.22 | 24.85 | 25.06 | 13,146,705 | +0.07(+0.28%) |
Oct 13, 2014 | 25.27 | 25.47 | 24.99 | 24.99 | 15,950,329 | -0.36(-1.43%) |
Oct 10, 2014 | 25.34 | 25.73 | 25.33 | 25.35 | 17,224,682 | +0.19(+0.75%) |
Oct 09, 2014 | 25.34 | 25.56 | 25.07 | 25.16 | 14,534,383 | -0.23(-0.92%) |
Oct 08, 2014 | 25.01 | 25.40 | 24.91 | 25.40 | 12,072,103 | +0.41(+1.63%) |
Oct 07, 2014 | 25.20 | 25.26 | 24.97 | 24.99 | 11,340,258 | -0.25(-0.99%) |
Oct 06, 2014 | 25.17 | 25.29 | 25.00 | 25.24 | 12,422,716 | +0.17(+0.69%) |
Oct 03, 2014 | 24.79 | 25.09 | 24.73 | 25.07 | 13,257,854 | +0.39(+1.58%) |
Oct 02, 2014 | 24.83 | 24.87 | 24.52 | 24.68 | 14,857,641 | -0.16(-0.66%) |
Oct 01, 2014 | 24.95 | 25.03 | 24.79 | 24.84 | 13,851,547 | -0.09(-0.37%) |
Sep 30, 2014 | 25.03 | 25.07 | 24.89 | 24.93 | 11,693,137 | -0.05(-0.22%) |
Sep 29, 2014 | 24.76 | 25.01 | 24.68 | 24.98 | 13,780,551 | +0.12(+0.50%) |
Sep 26, 2014 | 24.65 | 24.95 | 24.62 | 24.86 | 14,502,788 | +0.38(+1.55%) |
Sep 25, 2014 | 24.71 | 24.75 | 24.46 | 24.48 | 10,462,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.31 | 24.82 | 24.31 | 24.80 | 14,006,529 | +0.48(+1.96%) |
Sep 23, 2014 | 24.57 | 24.66 | 24.32 | 24.32 | 11,689,168 | -0.29(-1.17%) |
Sep 22, 2014 | 24.44 | 24.66 | 24.40 | 24.61 | 13,765,999 | +0.20(+0.80%) |
Sep 19, 2014 | 24.39 | 24.47 | 24.33 | 24.41 | 14,850,144 | +0.14(+0.56%) |
Sep 18, 2014 | 24.31 | 24.31 | 24.12 | 24.28 | 9,079,730 | +0.07(+0.29%) |
Sep 17, 2014 | 24.09 | 24.31 | 23.97 | 24.21 | 12,416,421 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.15 | 23.89 | 24.07 | 12,241,818 | +0.05(+0.20%) |
Sep 15, 2014 | 23.66 | 24.15 | 23.58 | 24.02 | 21,056,778 | +0.60(+2.57%) |
Sep 12, 2014 | 23.44 | 23.50 | 23.32 | 23.42 | 13,502,894 | -0.02(-0.07%) |
Sep 11, 2014 | 23.51 | 23.59 | 23.29 | 23.44 | 11,673,175 | -0.08(-0.35%) |
Sep 10, 2014 | 23.43 | 23.62 | 23.32 | 23.52 | 15,460,347 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.41 | 23.30 | 23.41 | 15,983,806 | +0.09(+0.37%) |
Sep 08, 2014 | 23.26 | 23.38 | 23.25 | 23.32 | 12,037,180 | +0.05(+0.23%) |
Sep 05, 2014 | 23.13 | 23.28 | 23.10 | 23.27 | 9,239,057 | +0.13(+0.58%) |
Sep 04, 2014 | 23.18 | 23.32 | 23.09 | 23.13 | 8,548,522 | -0.04(-0.19%) |
Sep 03, 2014 | 23.27 | 23.31 | 23.12 | 23.18 | 6,521,490 | +0.02(+0.07%) |
Sep 02, 2014 | 23.14 | 23.28 | 23.09 | 23.16 | 8,528,810 | +0.06(+0.26%) |
Aug 29, 2014 | 23.06 | 23.10 | 23.10 | 23.10 | 6,797,860 | +0.09(+0.40%) |
Aug 28, 2014 | 22.90 | 23.06 | 22.87 | 23.01 | 5,959,117 | +0.05(+0.21%) |
Aug 27, 2014 | 22.95 | 22.98 | 22.83 | 22.96 | 6,506,939 | -0.02(-0.09%) |
Aug 26, 2014 | 23.01 | 23.05 | 22.90 | 22.98 | 8,332,198 | +0.05(+0.21%) |
Aug 25, 2014 | 22.92 | 23.02 | 22.88 | 22.94 | 6,114,286 | +0.10(+0.42%) |
Aug 22, 2014 | 22.84 | 22.90 | 22.75 | 22.84 | 7,081,711 | +0.01(+0.02%) |
Aug 21, 2014 | 22.77 | 22.87 | 22.70 | 22.83 | 9,007,148 | +0.06(+0.28%) |
Aug 20, 2014 | 22.90 | 22.91 | 22.69 | 22.77 | 8,463,642 | -0.13(-0.56%) |
Aug 19, 2014 | 22.84 | 22.90 | 22.68 | 22.90 | 8,055,795 | +0.11(+0.47%) |
Aug 18, 2014 | 22.68 | 22.84 | 22.68 | 22.79 | 7,435,282 | +0.16(+0.71%) |
Aug 15, 2014 | 22.73 | 22.77 | 22.48 | 22.63 | 8,834,260 | -0.03(-0.14%) |
Aug 14, 2014 | 22.58 | 22.66 | 22.53 | 22.66 | 5,551,632 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.63 | 22.46 | 22.56 | 6,946,037 | +0.06(+0.26%) |
Aug 12, 2014 | 22.47 | 22.53 | 22.37 | 22.50 | 7,168,395 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.69 | 22.33 | 22.53 | 11,440,078 | +0.20(+0.91%) |
Aug 08, 2014 | 22.09 | 22.30 | 22.06 | 22.32 | 8,234,723 | +0.26(+1.17%) |
Aug 07, 2014 | 22.22 | 22.26 | 21.94 | 22.07 | 14,598,572 | -0.15(-0.68%) |
Aug 06, 2014 | 21.70 | 22.28 | 21.70 | 22.22 | 14,851,717 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.96 | 21.67 | 21.76 | 8,165,178 | -0.09(-0.39%) |
Aug 04, 2014 | 21.70 | 21.89 | 21.66 | 21.84 | 11,627,024 | +0.12(+0.57%) |