Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.82 | 26.87 | 26.46 | 26.68 | 16,129,623 | +0.08(+0.30%) |
Jun 29, 2015 | 27.31 | 27.35 | 26.58 | 26.60 | 23,378,926 | -0.92(-3.34%) |
Jun 26, 2015 | 27.78 | 27.87 | 27.44 | 27.52 | 14,531,881 | -0.26(-0.92%) |
Jun 25, 2015 | 28.19 | 28.27 | 27.67 | 27.78 | 18,216,242 | -0.37(-1.31%) |
Jun 24, 2015 | 28.75 | 28.79 | 28.11 | 28.15 | 21,147,136 | -0.91(-3.14%) |
Jun 23, 2015 | 29.11 | 29.20 | 29.03 | 29.06 | 9,090,098 | +0.09(+0.30%) |
Jun 22, 2015 | 29.05 | 29.25 | 28.93 | 28.97 | 17,217,906 | +0.06(+0.22%) |
Jun 19, 2015 | 28.91 | 29.08 | 28.78 | 28.91 | 18,527,440 | -0.07(-0.25%) |
Jun 18, 2015 | 28.71 | 29.20 | 28.70 | 28.98 | 19,351,332 | +0.31(+1.09%) |
Jun 17, 2015 | 28.56 | 28.67 | 28.25 | 28.67 | 12,847,902 | +0.16(+0.56%) |
Jun 16, 2015 | 28.31 | 28.64 | 28.15 | 28.51 | 8,293,745 | +0.12(+0.42%) |
Jun 15, 2015 | 28.30 | 28.60 | 28.03 | 28.39 | 17,508,954 | -0.20(-0.70%) |
Jun 12, 2015 | 28.32 | 28.74 | 28.32 | 28.59 | 13,953,945 | +0.13(+0.45%) |
Jun 11, 2015 | 28.59 | 28.83 | 28.46 | 28.46 | 21,010,404 | -0.03(-0.11%) |
Jun 10, 2015 | 28.38 | 28.51 | 28.25 | 28.49 | 14,243,747 | +0.26(+0.94%) |
Jun 09, 2015 | 28.11 | 28.27 | 28.02 | 28.23 | 16,116,119 | +0.22(+0.77%) |
Jun 08, 2015 | 27.91 | 28.11 | 27.86 | 28.01 | 19,499,008 | +0.18(+0.66%) |
Jun 05, 2015 | 28.13 | 28.17 | 27.70 | 27.83 | 31,085,798 | -0.33(-1.18%) |
Jun 04, 2015 | 28.25 | 28.42 | 28.10 | 28.16 | 13,300,012 | -0.32(-1.11%) |
Jun 03, 2015 | 28.82 | 28.86 | 28.42 | 28.48 | 16,177,167 | -0.22(-0.77%) |
Jun 02, 2015 | 28.59 | 28.92 | 28.50 | 28.70 | 21,390,940 | +0.03(+0.11%) |
Jun 01, 2015 | 28.57 | 28.79 | 28.25 | 28.67 | 15,161,532 | +0.17(+0.58%) |
May 29, 2015 | 28.91 | 28.98 | 28.40 | 28.50 | 19,949,886 | -0.33(-1.15%) |
May 28, 2015 | 28.61 | 28.90 | 28.50 | 28.83 | 22,799,380 | +0.46(+1.62%) |
May 27, 2015 | 28.14 | 28.37 | 28.07 | 28.37 | 12,694,388 | +0.23(+0.82%) |
May 26, 2015 | 28.09 | 28.21 | 28.07 | 28.14 | 15,860,615 | -0.14(-0.50%) |
May 22, 2015 | 28.14 | 28.29 | 28.29 | 28.29 | 12,177,478 | +0.10(+0.34%) |
May 21, 2015 | 27.73 | 28.25 | 27.73 | 28.19 | 20,214,442 | +0.44(+1.60%) |
May 20, 2015 | 27.92 | 27.97 | 27.46 | 27.75 | 16,314,913 | -0.08(-0.28%) |
May 19, 2015 | 27.87 | 27.92 | 27.70 | 27.83 | 12,440,632 | +0.06(+0.20%) |
May 18, 2015 | 27.71 | 27.89 | 27.61 | 27.77 | 12,981,438 | +0.11(+0.40%) |
May 15, 2015 | 27.49 | 27.71 | 27.49 | 27.66 | 12,342,265 | +0.21(+0.75%) |
May 14, 2015 | 27.73 | 27.76 | 27.36 | 27.45 | 15,960,222 | -0.12(-0.43%) |
May 13, 2015 | 27.56 | 27.71 | 27.50 | 27.57 | 11,608,608 | +0.05(+0.17%) |
May 12, 2015 | 27.70 | 27.70 | 27.34 | 27.52 | 17,732,326 | -0.38(-1.36%) |
May 11, 2015 | 27.97 | 28.20 | 27.87 | 27.90 | 11,148,755 | -0.08(-0.28%) |
May 08, 2015 | 27.77 | 28.09 | 27.75 | 27.98 | 16,139,120 | +0.35(+1.26%) |
May 07, 2015 | 27.45 | 27.75 | 27.37 | 27.64 | 17,712,620 | +0.09(+0.32%) |
May 06, 2015 | 27.84 | 27.91 | 27.37 | 27.55 | 16,503,411 | -0.19(-0.69%) |
May 05, 2015 | 28.05 | 28.14 | 27.72 | 27.74 | 13,969,556 | -0.31(-1.10%) |
May 04, 2015 | 28.13 | 28.30 | 28.05 | 28.05 | 15,171,235 | -0.02(-0.06%) |
May 01, 2015 | 27.87 | 28.10 | 27.58 | 28.06 | 19,320,262 | +0.29(+1.03%) |
Apr 30, 2015 | 27.94 | 28.07 | 27.68 | 27.78 | 19,921,782 | -0.36(-1.27%) |
Apr 29, 2015 | 28.13 | 28.29 | 27.92 | 28.13 | 15,028,793 | -0.17(-0.59%) |
Apr 28, 2015 | 28.32 | 28.49 | 27.87 | 28.30 | 18,752,204 | -0.05(-0.17%) |
Apr 27, 2015 | 28.25 | 28.48 | 28.17 | 28.35 | 19,559,366 | +0.15(+0.53%) |
Apr 24, 2015 | 28.30 | 28.37 | 28.08 | 28.20 | 26,823,814 | -0.26(-0.92%) |
Apr 23, 2015 | 28.72 | 28.76 | 28.19 | 28.46 | 52,782,888 | -0.98(-3.34%) |
Apr 22, 2015 | 29.42 | 29.49 | 29.05 | 29.44 | 20,202,800 | +0.00(+0.00%) |
Apr 21, 2015 | 29.58 | 29.67 | 29.18 | 29.44 | 21,621,300 | +0.04(+0.13%) |
Apr 20, 2015 | 29.28 | 29.45 | 29.12 | 29.40 | 17,519,352 | +0.37(+1.28%) |
Apr 17, 2015 | 29.18 | 29.20 | 28.92 | 29.03 | 18,143,604 | -0.35(-1.19%) |
Apr 16, 2015 | 29.42 | 29.46 | 29.11 | 29.38 | 15,430,847 | +0.11(+0.38%) |
Apr 15, 2015 | 29.17 | 29.38 | 29.04 | 29.27 | 17,329,366 | +0.36(+1.26%) |
Apr 14, 2015 | 28.89 | 29.17 | 28.87 | 28.90 | 16,394,938 | +0.06(+0.22%) |
Apr 13, 2015 | 29.02 | 29.20 | 28.83 | 28.84 | 17,077,346 | -0.13(-0.46%) |
Apr 10, 2015 | 29.11 | 29.14 | 28.82 | 28.97 | 21,164,846 | +0.22(+0.77%) |
Apr 09, 2015 | 28.60 | 28.83 | 28.55 | 28.75 | 19,510,470 | +0.14(+0.50%) |
Apr 08, 2015 | 28.44 | 28.67 | 28.32 | 28.61 | 34,659,052 | +0.30(+1.06%) |
Apr 07, 2015 | 28.51 | 28.59 | 28.24 | 28.31 | 70,960,240 | -0.74(-2.54%) |
Apr 06, 2015 | 28.73 | 29.29 | 28.69 | 29.05 | 16,451,609 | +0.13(+0.44%) |
Apr 02, 2015 | 29.01 | 28.92 | 28.92 | 28.92 | 20,847,820 | -0.19(-0.65%) |
Apr 01, 2015 | 29.53 | 29.61 | 28.97 | 29.11 | 20,991,086 | -0.60(-2.03%) |
Mar 31, 2015 | 29.85 | 30.14 | 29.68 | 29.71 | 15,945,077 | -0.14(-0.48%) |
Mar 30, 2015 | 29.77 | 30.00 | 29.73 | 29.85 | 12,596,659 | +0.29(+0.99%) |
Mar 27, 2015 | 29.58 | 29.70 | 29.38 | 29.56 | 11,659,260 | -0.03(-0.11%) |
Mar 26, 2015 | 29.87 | 29.94 | 29.43 | 29.59 | 17,435,544 | -0.02(-0.08%) |
Mar 25, 2015 | 30.01 | 30.04 | 29.61 | 29.62 | 12,886,301 | -0.37(-1.24%) |
Mar 24, 2015 | 30.52 | 30.52 | 29.91 | 29.99 | 20,009,694 | -0.59(-1.92%) |
Mar 23, 2015 | 30.75 | 30.90 | 30.57 | 30.57 | 14,627,433 | -0.22(-0.72%) |
Mar 20, 2015 | 30.71 | 30.84 | 30.54 | 30.80 | 24,952,298 | +0.17(+0.57%) |
Mar 19, 2015 | 30.46 | 30.73 | 30.34 | 30.62 | 14,206,356 | +0.12(+0.39%) |
Mar 18, 2015 | 30.24 | 30.58 | 29.93 | 30.50 | 24,000,570 | +0.17(+0.55%) |
Mar 17, 2015 | 30.23 | 30.48 | 30.15 | 30.34 | 12,245,729 | -0.23(-0.75%) |
Mar 16, 2015 | 30.32 | 30.58 | 30.27 | 30.57 | 14,159,458 | +0.42(+1.39%) |
Mar 13, 2015 | 30.42 | 30.42 | 29.89 | 30.15 | 14,393,808 | -0.30(-0.99%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.98 | 30.45 | 17,652,428 | +0.52(+1.72%) |
Mar 11, 2015 | 29.79 | 30.21 | 29.73 | 29.93 | 16,649,312 | +0.18(+0.61%) |
Mar 10, 2015 | 29.66 | 29.93 | 29.43 | 29.75 | 25,639,332 | -0.09(-0.29%) |
Mar 09, 2015 | 29.75 | 29.96 | 29.57 | 29.84 | 29,000,902 | +0.89(+3.07%) |
Mar 06, 2015 | 29.44 | 29.51 | 28.86 | 28.95 | 17,515,124 | -0.61(-2.05%) |
Mar 05, 2015 | 29.58 | 29.72 | 29.52 | 29.56 | 8,423,999 | +0.03(+0.11%) |
Mar 04, 2015 | 29.57 | 29.70 | 29.31 | 29.52 | 16,206,953 | -0.18(-0.61%) |
Mar 03, 2015 | 29.38 | 29.71 | 29.31 | 29.70 | 12,760,769 | +0.15(+0.51%) |
Mar 02, 2015 | 29.32 | 29.63 | 29.36 | 29.56 | 14,293,918 | +0.24(+0.80%) |
Feb 27, 2015 | 29.38 | 29.43 | 29.16 | 29.32 | 13,348,891 | -0.20(-0.67%) |
Feb 26, 2015 | 29.71 | 29.96 | 29.48 | 29.52 | 13,625,903 | -0.24(-0.79%) |
Feb 25, 2015 | 29.70 | 29.83 | 29.60 | 29.75 | 14,197,274 | +0.09(+0.29%) |
Feb 24, 2015 | 29.56 | 29.79 | 29.53 | 29.67 | 10,894,771 | +0.05(+0.16%) |
Feb 23, 2015 | 29.56 | 29.68 | 29.34 | 29.62 | 13,960,293 | +0.03(+0.11%) |
Feb 20, 2015 | 29.46 | 29.64 | 29.20 | 29.59 | 11,891,889 | +0.11(+0.37%) |
Feb 19, 2015 | 29.10 | 29.56 | 29.06 | 29.48 | 14,986,065 | +0.25(+0.86%) |
Feb 18, 2015 | 29.27 | 29.45 | 29.18 | 29.23 | 10,832,549 | -0.04(-0.13%) |
Feb 17, 2015 | 29.23 | 29.44 | 29.12 | 29.26 | 16,728,540 | -0.30(-1.01%) |
Feb 13, 2015 | 29.81 | 29.56 | 29.56 | 29.56 | 18,701,228 | -0.31(-1.05%) |
Feb 12, 2015 | 29.74 | 30.00 | 29.65 | 29.88 | 19,769,984 | +0.28(+0.93%) |
Feb 11, 2015 | 29.48 | 29.75 | 29.30 | 29.60 | 28,771,638 | +0.12(+0.40%) |
Feb 10, 2015 | 29.30 | 29.51 | 28.60 | 29.48 | 41,162,572 | +1.19(+4.22%) |
Feb 09, 2015 | 28.13 | 28.37 | 27.91 | 28.29 | 18,829,394 | +0.00(+0.00%) |
Feb 06, 2015 | 28.49 | 28.71 | 28.23 | 28.29 | 20,767,976 | -0.20(-0.69%) |
Feb 05, 2015 | 28.51 | 28.76 | 28.30 | 28.49 | 26,518,004 | +0.33(+1.17%) |
Feb 04, 2015 | 27.72 | 28.27 | 27.27 | 28.16 | 62,729,732 | +1.45(+5.44%) |
Feb 03, 2015 | 26.33 | 26.88 | 26.28 | 26.70 | 33,325,426 | +0.68(+2.63%) |
Feb 02, 2015 | 25.67 | 26.05 | 25.49 | 26.02 | 23,409,244 | +0.39(+1.50%) |
Jan 30, 2015 | 25.84 | 26.05 | 25.63 | 25.63 | 24,389,658 | -0.42(-1.63%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.43 | 26.06 | 20,129,876 | +0.25(+0.97%) |
Jan 28, 2015 | 26.33 | 26.38 | 25.74 | 25.81 | 21,550,744 | -0.46(-1.74%) |
Jan 27, 2015 | 26.25 | 26.48 | 26.05 | 26.26 | 18,824,702 | -0.22(-0.83%) |
Jan 26, 2015 | 26.49 | 26.75 | 26.40 | 26.48 | 13,774,511 | -0.04(-0.15%) |
Jan 23, 2015 | 26.64 | 26.86 | 26.49 | 26.52 | 17,802,734 | -0.05(-0.21%) |
Jan 22, 2015 | 26.84 | 26.86 | 26.18 | 26.58 | 18,147,418 | -0.05(-0.21%) |
Jan 21, 2015 | 26.58 | 26.81 | 26.34 | 26.63 | 18,260,236 | -0.03(-0.12%) |
Jan 20, 2015 | 26.64 | 26.73 | 26.21 | 26.66 | 15,236,591 | +0.20(+0.74%) |
Jan 16, 2015 | 26.18 | 26.55 | 26.15 | 26.47 | 22,625,280 | +0.20(+0.75%) |
Jan 15, 2015 | 27.33 | 27.40 | 26.23 | 26.27 | 24,732,940 | -0.68(-2.54%) |
Jan 14, 2015 | 27.00 | 27.17 | 26.40 | 26.95 | 34,575,128 | -0.75(-2.70%) |
Jan 13, 2015 | 28.35 | 28.60 | 27.25 | 27.70 | 27,858,930 | -0.46(-1.65%) |
Jan 12, 2015 | 28.14 | 28.24 | 27.87 | 28.16 | 13,472,606 | +0.20(+0.70%) |
Jan 09, 2015 | 28.46 | 28.58 | 27.83 | 27.97 | 18,693,960 | -0.48(-1.69%) |
Jan 08, 2015 | 28.34 | 28.64 | 28.13 | 28.45 | 19,239,004 | +0.28(+1.00%) |
Jan 07, 2015 | 27.69 | 28.25 | 27.54 | 28.16 | 24,580,928 | +0.78(+2.84%) |
Jan 06, 2015 | 27.04 | 27.68 | 26.79 | 27.39 | 22,583,832 | +0.41(+1.51%) |
Jan 05, 2015 | 27.49 | 27.70 | 26.77 | 26.98 | 20,503,300 | -0.40(-1.46%) |
Jan 02, 2015 | 27.72 | 27.75 | 27.04 | 27.38 | 12,415,531 | -0.05(-0.20%) |
Dec 31, 2014 | 27.69 | 27.43 | 27.43 | 27.43 | 15,626,073 | -0.14(-0.51%) |
Dec 30, 2014 | 27.16 | 27.66 | 27.04 | 27.58 | 19,045,406 | +0.39(+1.42%) |
Dec 29, 2014 | 26.62 | 27.37 | 26.55 | 27.19 | 21,190,784 | +0.68(+2.58%) |
Dec 26, 2014 | 26.37 | 26.60 | 26.29 | 26.51 | 8,491,785 | +0.24(+0.90%) |
Dec 24, 2014 | 26.35 | 26.27 | 26.27 | 26.27 | 5,721,216 | -0.10(-0.39%) |
Dec 23, 2014 | 26.31 | 26.48 | 26.23 | 26.37 | 10,777,352 | +0.26(+0.99%) |
Dec 22, 2014 | 25.64 | 26.18 | 25.63 | 26.11 | 16,849,974 | +0.33(+1.28%) |
Dec 19, 2014 | 24.96 | 25.88 | 24.95 | 25.78 | 24,166,208 | +0.83(+3.34%) |
Dec 18, 2014 | 24.86 | 24.95 | 24.49 | 24.95 | 17,946,374 | +0.47(+1.93%) |
Dec 17, 2014 | 24.21 | 24.59 | 24.08 | 24.48 | 16,827,360 | +0.33(+1.37%) |
Dec 16, 2014 | 24.06 | 24.40 | 23.81 | 24.15 | 30,911,100 | -0.21(-0.87%) |
Dec 15, 2014 | 24.91 | 24.97 | 24.35 | 24.36 | 20,419,232 | -0.45(-1.81%) |
Dec 12, 2014 | 25.10 | 25.27 | 24.81 | 24.81 | 14,301,951 | -0.49(-1.93%) |
Dec 11, 2014 | 25.26 | 25.69 | 25.14 | 25.30 | 16,869,508 | +0.17(+0.69%) |
Dec 10, 2014 | 25.71 | 25.82 | 25.04 | 25.12 | 14,737,993 | -0.66(-2.56%) |
Dec 09, 2014 | 25.37 | 25.83 | 25.28 | 25.78 | 14,165,435 | +0.10(+0.40%) |
Dec 08, 2014 | 26.34 | 26.37 | 25.63 | 25.68 | 20,519,184 | -0.75(-2.82%) |
Dec 05, 2014 | 25.88 | 26.55 | 25.84 | 26.43 | 22,763,902 | +0.65(+2.54%) |
Dec 04, 2014 | 26.22 | 26.23 | 25.73 | 25.77 | 15,003,432 | -0.43(-1.63%) |
Dec 03, 2014 | 25.99 | 26.31 | 25.98 | 26.20 | 14,951,447 | +0.30(+1.14%) |
Dec 02, 2014 | 25.74 | 26.19 | 25.70 | 25.91 | 18,983,440 | +0.25(+0.97%) |
Dec 01, 2014 | 25.95 | 26.07 | 25.59 | 25.66 | 18,363,362 | -0.38(-1.47%) |
Nov 28, 2014 | 25.24 | 26.12 | 25.10 | 26.04 | 18,025,198 | +1.06(+4.24%) |
Nov 26, 2014 | 25.14 | 24.98 | 24.98 | 24.98 | 9,519,210 | -0.12(-0.50%) |
Nov 25, 2014 | 25.12 | 25.22 | 24.90 | 25.10 | 11,900,479 | +0.03(+0.12%) |
Nov 24, 2014 | 25.12 | 25.20 | 24.75 | 25.07 | 17,089,554 | +0.05(+0.19%) |
Nov 21, 2014 | 25.35 | 25.35 | 24.90 | 25.03 | 10,999,088 | +0.00(+0.00%) |
Nov 20, 2014 | 24.89 | 25.13 | 24.77 | 25.03 | 10,338,122 | -0.02(-0.06%) |
Nov 19, 2014 | 25.09 | 25.17 | 24.88 | 25.04 | 10,643,317 | -0.09(-0.37%) |
Nov 18, 2014 | 25.24 | 25.31 | 24.82 | 25.14 | 12,538,210 | -0.03(-0.12%) |
Nov 17, 2014 | 24.92 | 25.31 | 24.85 | 25.17 | 15,275,458 | +0.41(+1.64%) |
Nov 14, 2014 | 24.65 | 24.93 | 24.52 | 24.76 | 10,911,235 | +0.11(+0.44%) |
Nov 13, 2014 | 24.54 | 24.85 | 24.51 | 24.65 | 10,724,829 | +0.18(+0.73%) |
Nov 12, 2014 | 24.38 | 24.57 | 24.23 | 24.47 | 9,572,308 | +0.05(+0.22%) |
Nov 11, 2014 | 24.18 | 24.46 | 24.15 | 24.42 | 9,619,058 | +0.18(+0.74%) |
Nov 10, 2014 | 24.40 | 24.54 | 24.01 | 24.24 | 13,165,673 | -0.37(-1.49%) |
Nov 07, 2014 | 24.39 | 24.72 | 24.33 | 24.61 | 12,929,689 | +0.17(+0.70%) |
Nov 06, 2014 | 23.91 | 24.50 | 23.87 | 24.43 | 16,342,557 | +0.50(+2.08%) |
Nov 05, 2014 | 24.26 | 24.29 | 23.80 | 23.94 | 14,262,681 | -0.07(-0.29%) |
Nov 04, 2014 | 24.18 | 24.39 | 23.90 | 24.01 | 15,480,459 | -0.28(-1.15%) |
Nov 03, 2014 | 24.42 | 24.50 | 23.98 | 24.29 | 12,732,907 | -0.17(-0.70%) |
Oct 31, 2014 | 24.26 | 24.63 | 24.11 | 24.46 | 19,949,914 | +0.48(+2.01%) |
Oct 30, 2014 | 23.81 | 24.17 | 23.72 | 23.97 | 12,933,581 | +0.05(+0.20%) |
Oct 29, 2014 | 24.30 | 24.36 | 23.64 | 23.93 | 14,941,910 | -0.35(-1.44%) |
Oct 28, 2014 | 23.67 | 24.32 | 23.47 | 24.28 | 33,470,700 | +0.85(+3.62%) |
Oct 27, 2014 | 23.48 | 23.75 | 23.40 | 23.43 | 16,420,526 | +0.03(+0.13%) |
Oct 24, 2014 | 24.18 | 24.36 | 23.35 | 23.40 | 38,918,860 | -0.69(-2.88%) |
Oct 23, 2014 | 24.89 | 24.92 | 24.00 | 24.09 | 32,662,216 | -0.30(-1.21%) |
Oct 22, 2014 | 23.84 | 24.54 | 23.81 | 24.39 | 22,910,658 | +0.37(+1.52%) |
Oct 21, 2014 | 23.76 | 24.20 | 23.62 | 24.02 | 16,146,356 | +0.39(+1.65%) |
Oct 20, 2014 | 23.54 | 23.60 | 23.42 | 23.63 | 15,021,759 | +0.08(+0.33%) |
Oct 17, 2014 | 23.66 | 24.12 | 23.50 | 23.55 | 23,545,908 | +0.23(+1.00%) |
Oct 16, 2014 | 22.69 | 23.48 | 22.66 | 23.32 | 23,397,686 | +0.19(+0.84%) |
Oct 15, 2014 | 23.11 | 23.57 | 22.45 | 23.13 | 38,030,960 | -0.33(-1.39%) |
Oct 14, 2014 | 23.29 | 23.66 | 23.25 | 23.45 | 18,610,874 | +0.25(+1.07%) |
Oct 13, 2014 | 23.59 | 23.85 | 23.15 | 23.20 | 22,756,462 | -0.39(-1.65%) |
Oct 10, 2014 | 23.59 | 24.10 | 23.50 | 23.59 | 26,314,054 | -0.58(-2.38%) |
Oct 09, 2014 | 24.99 | 25.03 | 24.00 | 24.17 | 29,654,888 | -0.90(-3.57%) |
Oct 08, 2014 | 24.80 | 25.10 | 23.98 | 25.07 | 36,343,932 | +0.32(+1.29%) |
Oct 07, 2014 | 25.73 | 25.73 | 24.65 | 24.75 | 32,943,668 | -1.54(-5.87%) |
Oct 06, 2014 | 26.36 | 26.67 | 25.99 | 26.29 | 11,677,078 | -0.01(-0.03%) |
Oct 03, 2014 | 26.04 | 26.40 | 25.90 | 26.30 | 21,801,742 | +0.45(+1.75%) |
Oct 02, 2014 | 25.34 | 26.02 | 25.31 | 25.84 | 26,697,090 | +0.54(+2.12%) |
Oct 01, 2014 | 24.90 | 25.73 | 24.70 | 25.31 | 39,977,508 | +0.43(+1.72%) |
Sep 30, 2014 | 25.11 | 25.35 | 24.67 | 24.88 | 31,827,770 | -0.22(-0.87%) |
Sep 29, 2014 | 25.68 | 25.83 | 24.91 | 25.10 | 25,299,174 | -0.74(-2.86%) |
Sep 26, 2014 | 25.73 | 25.94 | 25.65 | 25.84 | 12,090,921 | +0.23(+0.91%) |
Sep 25, 2014 | 26.15 | 26.21 | 25.57 | 25.60 | 15,802,504 | -0.61(-2.32%) |
Sep 24, 2014 | 25.96 | 26.23 | 25.72 | 26.21 | 13,692,290 | +0.33(+1.29%) |
Sep 23, 2014 | 25.89 | 26.16 | 25.81 | 25.88 | 11,209,249 | -0.17(-0.66%) |
Sep 22, 2014 | 26.28 | 26.36 | 25.77 | 26.05 | 14,353,582 | -0.39(-1.47%) |
Sep 19, 2014 | 26.66 | 26.66 | 26.30 | 26.44 | 18,643,502 | -0.07(-0.26%) |
Sep 18, 2014 | 26.43 | 26.65 | 26.43 | 26.51 | 11,464,400 | +0.14(+0.53%) |
Sep 17, 2014 | 26.26 | 26.59 | 26.23 | 26.37 | 13,225,081 | +0.11(+0.42%) |
Sep 16, 2014 | 26.09 | 26.44 | 26.05 | 26.26 | 14,229,048 | +0.06(+0.24%) |
Sep 15, 2014 | 25.83 | 26.33 | 25.82 | 26.19 | 16,061,056 | +0.28(+1.08%) |
Sep 12, 2014 | 26.08 | 26.17 | 25.79 | 25.91 | 14,222,490 | -0.26(-1.01%) |
Sep 11, 2014 | 25.83 | 26.25 | 25.82 | 26.18 | 13,081,310 | +0.25(+0.96%) |
Sep 10, 2014 | 25.80 | 25.97 | 25.75 | 25.93 | 13,443,310 | +0.17(+0.67%) |
Sep 09, 2014 | 25.86 | 25.94 | 25.71 | 25.76 | 15,227,931 | -0.13(-0.51%) |
Sep 08, 2014 | 26.51 | 26.60 | 25.82 | 25.89 | 28,399,288 | -0.81(-3.03%) |
Sep 05, 2014 | 26.71 | 26.72 | 26.43 | 26.70 | 17,706,386 | -0.04(-0.14%) |
Sep 04, 2014 | 26.63 | 26.96 | 26.59 | 26.74 | 12,389,226 | +0.12(+0.46%) |
Sep 03, 2014 | 27.07 | 27.12 | 26.61 | 26.62 | 15,057,089 | -0.25(-0.95%) |
Sep 02, 2014 | 26.93 | 27.13 | 26.73 | 26.87 | 10,133,353 | +0.00(+0.00%) |
Aug 29, 2014 | 26.82 | 26.87 | 26.87 | 26.87 | 7,186,121 | +0.09(+0.35%) |
Aug 28, 2014 | 26.63 | 26.83 | 26.42 | 26.78 | 7,733,836 | -0.02(-0.09%) |
Aug 27, 2014 | 26.96 | 26.97 | 26.70 | 26.80 | 9,218,561 | -0.11(-0.40%) |
Aug 26, 2014 | 26.84 | 27.02 | 26.74 | 26.91 | 9,758,562 | +0.14(+0.52%) |
Aug 25, 2014 | 26.58 | 26.82 | 26.49 | 26.77 | 12,363,478 | +0.33(+1.26%) |
Aug 22, 2014 | 26.65 | 26.65 | 26.37 | 26.44 | 11,222,967 | -0.28(-1.04%) |
Aug 21, 2014 | 26.73 | 26.82 | 26.61 | 26.72 | 8,536,560 | +0.05(+0.20%) |
Aug 20, 2014 | 26.63 | 26.81 | 26.48 | 26.66 | 11,788,316 | -0.03(-0.12%) |
Aug 19, 2014 | 26.79 | 26.83 | 26.51 | 26.69 | 13,497,722 | +0.13(+0.49%) |
Aug 18, 2014 | 26.32 | 26.59 | 26.28 | 26.56 | 13,373,736 | +0.43(+1.65%) |
Aug 15, 2014 | 26.29 | 26.38 | 25.87 | 26.13 | 18,330,200 | -0.08(-0.32%) |
Aug 14, 2014 | 26.11 | 26.22 | 25.65 | 26.21 | 12,894,408 | +0.00(+0.00%) |
Aug 13, 2014 | 26.20 | 26.21 | 26.09 | 26.21 | 9,267,844 | +0.19(+0.74%) |
Aug 12, 2014 | 26.06 | 26.36 | 25.91 | 26.02 | 13,344,833 | -0.08(-0.30%) |
Aug 11, 2014 | 25.97 | 26.14 | 25.80 | 26.10 | 14,082,536 | +0.21(+0.81%) |
Aug 08, 2014 | 25.55 | 25.90 | 25.55 | 25.89 | 12,867,598 | +0.32(+1.27%) |
Aug 07, 2014 | 25.91 | 25.97 | 25.33 | 25.57 | 17,517,186 | -0.22(-0.87%) |
Aug 06, 2014 | 25.66 | 26.00 | 25.66 | 25.79 | 11,286,541 | +0.03(+0.12%) |
Aug 05, 2014 | 25.92 | 26.10 | 25.60 | 25.76 | 14,208,475 | -0.19(-0.74%) |
Aug 04, 2014 | 26.07 | 26.27 | 25.87 | 25.95 | 14,740,569 | +0.13(+0.51%) |
Aug 01, 2014 | 26.09 | 26.25 | 25.71 | 25.82 | 19,871,780 | -0.29(-1.12%) |
Jul 31, 2014 | 26.37 | 26.44 | 26.08 | 26.11 | 17,275,724 | -0.38(-1.43%) |
Jul 30, 2014 | 26.64 | 26.76 | 26.26 | 26.49 | 24,530,810 | -0.11(-0.41%) |
Jul 29, 2014 | 27.03 | 27.18 | 26.58 | 26.60 | 21,442,180 | -0.35(-1.29%) |
Jul 28, 2014 | 27.05 | 27.09 | 26.86 | 26.95 | 19,495,500 | -0.13(-0.48%) |
Jul 25, 2014 | 27.10 | 27.25 | 26.68 | 27.08 | 36,958,676 | -0.52(-1.87%) |
Jul 24, 2014 | 28.31 | 28.45 | 27.27 | 27.60 | 46,226,220 | -1.29(-4.46%) |
Jul 23, 2014 | 29.18 | 29.28 | 28.89 | 28.89 | 17,825,578 | -0.27(-0.93%) |
Jul 22, 2014 | 29.00 | 29.26 | 28.98 | 29.16 | 12,477,851 | +0.25(+0.88%) |
Jul 21, 2014 | 28.86 | 28.98 | 28.61 | 28.90 | 8,580,131 | +0.02(+0.05%) |
Jul 18, 2014 | 28.83 | 28.89 | 28.62 | 28.89 | 11,321,728 | +0.24(+0.84%) |
Jul 17, 2014 | 28.81 | 29.09 | 28.58 | 28.65 | 14,220,946 | -0.29(-1.01%) |
Jul 16, 2014 | 29.16 | 29.27 | 28.92 | 28.94 | 14,154,435 | -0.08(-0.27%) |
Jul 15, 2014 | 29.04 | 29.30 | 28.91 | 29.02 | 11,157,350 | -0.09(-0.32%) |
Jul 14, 2014 | 29.42 | 29.44 | 29.00 | 29.11 | 12,014,753 | -0.19(-0.66%) |
Jul 11, 2014 | 29.13 | 29.35 | 29.02 | 29.30 | 8,034,071 | +0.15(+0.53%) |
Jul 10, 2014 | 28.94 | 29.26 | 28.84 | 29.15 | 12,798,950 | -0.17(-0.58%) |
Jul 09, 2014 | 29.08 | 29.44 | 29.06 | 29.32 | 15,083,820 | +0.30(+1.04%) |
Jul 08, 2014 | 28.89 | 29.16 | 28.72 | 29.02 | 15,235,976 | +0.11(+0.37%) |
Jul 07, 2014 | 29.27 | 29.27 | 28.70 | 28.91 | 14,389,312 | -0.23(-0.79%) |
Jul 03, 2014 | 29.31 | 29.14 | 29.14 | 29.14 | 8,733,766 | +0.00(+0.00%) |
Jul 02, 2014 | 28.96 | 29.46 | 28.85 | 29.14 | 22,775,462 | +0.12(+0.40%) |