Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.19 | 34.34 | 33.83 | 34.09 | 3,538,719 | +0.25(+0.75%) |
Jun 29, 2015 | 34.03 | 34.11 | 33.81 | 33.83 | 5,494,738 | -0.66(-1.93%) |
Jun 26, 2015 | 34.44 | 34.50 | 34.27 | 34.50 | 2,772,553 | +0.20(+0.57%) |
Jun 25, 2015 | 34.70 | 34.81 | 34.29 | 34.30 | 2,760,724 | -0.36(-1.04%) |
Jun 24, 2015 | 34.87 | 34.97 | 34.65 | 34.66 | 2,524,097 | -0.23(-0.66%) |
Jun 23, 2015 | 35.10 | 35.14 | 34.80 | 34.89 | 3,249,966 | -0.11(-0.33%) |
Jun 22, 2015 | 34.76 | 36.18 | 34.67 | 35.00 | 4,081,240 | +0.55(+1.59%) |
Jun 19, 2015 | 34.60 | 34.72 | 34.43 | 34.45 | 2,957,773 | -0.30(-0.85%) |
Jun 18, 2015 | 34.44 | 34.81 | 34.31 | 34.75 | 2,443,335 | +0.42(+1.22%) |
Jun 17, 2015 | 34.57 | 34.63 | 34.23 | 34.33 | 2,688,511 | -0.13(-0.38%) |
Jun 16, 2015 | 34.23 | 34.54 | 34.17 | 34.46 | 2,005,197 | +0.23(+0.67%) |
Jun 15, 2015 | 34.22 | 34.43 | 34.03 | 34.23 | 2,127,337 | -0.37(-1.07%) |
Jun 12, 2015 | 34.57 | 34.72 | 34.45 | 34.60 | 1,581,211 | -0.11(-0.31%) |
Jun 11, 2015 | 34.48 | 34.79 | 34.40 | 34.71 | 2,567,191 | +0.25(+0.71%) |
Jun 10, 2015 | 33.81 | 34.50 | 33.81 | 34.46 | 3,269,889 | +0.84(+2.49%) |
Jun 09, 2015 | 33.55 | 33.77 | 33.51 | 33.63 | 1,857,683 | +0.01(+0.02%) |
Jun 08, 2015 | 33.95 | 34.16 | 33.61 | 33.62 | 2,965,529 | -0.44(-1.30%) |
Jun 05, 2015 | 34.11 | 34.32 | 33.97 | 34.06 | 3,464,676 | +0.27(+0.80%) |
Jun 04, 2015 | 33.95 | 34.11 | 33.76 | 33.79 | 3,234,598 | -0.36(-1.06%) |
Jun 03, 2015 | 33.84 | 34.45 | 33.76 | 34.15 | 8,036,126 | +0.51(+1.51%) |
Jun 02, 2015 | 33.63 | 33.99 | 33.58 | 33.64 | 4,036,488 | +0.02(+0.05%) |
Jun 01, 2015 | 33.86 | 33.94 | 33.51 | 33.63 | 3,042,624 | -0.08(-0.24%) |
May 29, 2015 | 33.81 | 33.92 | 33.61 | 33.71 | 3,317,470 | -0.19(-0.56%) |
May 28, 2015 | 33.78 | 33.94 | 33.72 | 33.90 | 3,088,763 | +0.03(+0.10%) |
May 27, 2015 | 33.77 | 33.92 | 33.66 | 33.86 | 3,367,976 | +0.23(+0.68%) |
May 26, 2015 | 34.11 | 34.16 | 33.59 | 33.64 | 3,306,280 | -0.54(-1.58%) |
May 22, 2015 | 34.27 | 34.17 | 34.17 | 34.17 | 2,018,891 | -0.15(-0.43%) |
May 21, 2015 | 34.50 | 34.70 | 34.29 | 34.32 | 2,248,038 | -0.28(-0.80%) |
May 20, 2015 | 34.44 | 34.66 | 34.18 | 34.60 | 2,642,132 | +0.21(+0.62%) |
May 19, 2015 | 34.12 | 34.43 | 34.05 | 34.39 | 3,103,362 | +0.39(+1.15%) |
May 18, 2015 | 33.71 | 34.00 | 33.70 | 33.99 | 3,505,407 | +0.25(+0.75%) |
May 15, 2015 | 34.06 | 34.09 | 33.67 | 33.74 | 3,085,765 | -0.24(-0.70%) |
May 14, 2015 | 33.90 | 34.08 | 33.78 | 33.98 | 2,417,113 | +0.20(+0.60%) |
May 13, 2015 | 33.56 | 33.82 | 33.56 | 33.77 | 1,749,221 | +0.11(+0.34%) |
May 12, 2015 | 33.86 | 33.90 | 33.59 | 33.66 | 1,801,340 | -0.30(-0.89%) |
May 11, 2015 | 34.04 | 34.12 | 33.93 | 33.96 | 2,027,854 | -0.09(-0.26%) |
May 08, 2015 | 33.93 | 34.07 | 33.72 | 34.05 | 2,414,188 | +0.42(+1.26%) |
May 07, 2015 | 33.45 | 33.77 | 33.28 | 33.63 | 3,531,067 | +0.26(+0.78%) |
May 06, 2015 | 33.77 | 33.86 | 33.20 | 33.37 | 3,792,156 | -0.24(-0.73%) |
May 05, 2015 | 33.73 | 33.99 | 33.57 | 33.61 | 2,600,680 | -0.14(-0.41%) |
May 04, 2015 | 33.55 | 33.82 | 33.55 | 33.75 | 3,346,356 | +0.20(+0.58%) |
May 01, 2015 | 33.53 | 33.77 | 33.41 | 33.55 | 2,781,666 | +0.27(+0.81%) |
Apr 30, 2015 | 33.63 | 33.82 | 33.17 | 33.28 | 4,751,618 | -0.49(-1.45%) |
Apr 29, 2015 | 33.58 | 34.02 | 33.55 | 33.77 | 6,211,991 | +0.00(+0.00%) |
Apr 28, 2015 | 33.80 | 34.26 | 33.56 | 33.77 | 5,420,616 | -0.02(-0.07%) |
Apr 27, 2015 | 34.20 | 34.22 | 33.77 | 33.80 | 4,731,281 | -0.36(-1.05%) |
Apr 24, 2015 | 33.86 | 34.21 | 33.80 | 34.16 | 3,154,007 | +0.30(+0.89%) |
Apr 23, 2015 | 33.68 | 34.02 | 33.68 | 33.86 | 4,593,325 | +0.05(+0.14%) |
Apr 22, 2015 | 33.79 | 33.92 | 33.64 | 33.81 | 3,220,937 | -0.01(-0.02%) |
Apr 21, 2015 | 34.43 | 34.53 | 33.77 | 33.81 | 3,103,210 | -0.55(-1.59%) |
Apr 20, 2015 | 34.41 | 34.48 | 34.30 | 34.36 | 1,628,482 | +0.16(+0.45%) |
Apr 17, 2015 | 34.58 | 34.65 | 34.06 | 34.21 | 2,896,580 | -0.62(-1.78%) |
Apr 16, 2015 | 34.82 | 34.95 | 34.59 | 34.83 | 2,029,452 | -0.02(-0.07%) |
Apr 15, 2015 | 34.81 | 35.03 | 34.74 | 34.85 | 3,748,876 | +0.05(+0.14%) |
Apr 14, 2015 | 34.90 | 35.06 | 34.66 | 34.80 | 1,922,591 | -0.19(-0.54%) |
Apr 13, 2015 | 34.66 | 35.06 | 34.57 | 34.99 | 2,289,791 | +0.24(+0.70%) |
Apr 10, 2015 | 34.62 | 34.77 | 34.46 | 34.75 | 2,108,343 | +0.09(+0.26%) |
Apr 09, 2015 | 34.47 | 34.69 | 34.35 | 34.66 | 2,842,900 | +0.04(+0.12%) |
Apr 08, 2015 | 34.30 | 34.64 | 34.21 | 34.61 | 2,171,819 | +0.31(+0.90%) |
Apr 07, 2015 | 34.56 | 34.74 | 34.30 | 34.30 | 1,723,676 | -0.25(-0.73%) |
Apr 06, 2015 | 34.06 | 34.76 | 33.93 | 34.56 | 2,979,442 | +0.16(+0.47%) |
Apr 02, 2015 | 34.12 | 34.39 | 34.39 | 34.39 | 1,755,291 | +0.28(+0.81%) |
Apr 01, 2015 | 34.04 | 34.26 | 33.90 | 34.12 | 2,624,563 | -0.02(-0.07%) |
Mar 31, 2015 | 34.35 | 34.41 | 34.04 | 34.14 | 4,305,022 | -0.45(-1.30%) |
Mar 30, 2015 | 34.37 | 34.68 | 34.30 | 34.59 | 2,250,099 | +0.34(+1.00%) |
Mar 27, 2015 | 34.32 | 34.39 | 34.10 | 34.25 | 2,999,579 | -0.14(-0.40%) |
Mar 26, 2015 | 34.38 | 34.51 | 34.21 | 34.39 | 2,925,869 | -0.07(-0.21%) |
Mar 25, 2015 | 34.95 | 35.07 | 34.46 | 34.46 | 2,830,013 | -0.49(-1.40%) |
Mar 24, 2015 | 35.10 | 35.28 | 34.93 | 34.95 | 3,163,048 | -0.15(-0.42%) |
Mar 23, 2015 | 35.19 | 35.45 | 35.10 | 35.10 | 3,038,681 | -0.09(-0.26%) |
Mar 20, 2015 | 34.80 | 35.21 | 34.79 | 35.19 | 5,372,406 | +0.43(+1.25%) |
Mar 19, 2015 | 34.87 | 34.92 | 34.59 | 34.75 | 3,011,168 | -0.24(-0.70%) |
Mar 18, 2015 | 34.70 | 35.20 | 34.59 | 35.00 | 4,244,250 | +0.29(+0.82%) |
Mar 17, 2015 | 34.68 | 34.88 | 34.51 | 34.71 | 3,989,605 | -0.14(-0.40%) |
Mar 16, 2015 | 34.45 | 34.95 | 34.39 | 34.85 | 4,775,924 | +0.52(+1.52%) |
Mar 13, 2015 | 34.40 | 34.79 | 34.08 | 34.33 | 6,973,567 | -0.17(-0.50%) |
Mar 12, 2015 | 33.89 | 34.50 | 33.89 | 34.50 | 3,092,391 | +0.78(+2.30%) |
Mar 11, 2015 | 33.45 | 33.91 | 33.39 | 33.73 | 4,486,419 | +0.51(+1.52%) |
Mar 10, 2015 | 33.47 | 33.52 | 33.00 | 33.22 | 6,666,787 | -0.56(-1.67%) |
Mar 09, 2015 | 33.46 | 33.82 | 33.36 | 33.78 | 2,636,048 | +0.30(+0.90%) |
Mar 06, 2015 | 33.45 | 34.16 | 33.31 | 33.48 | 3,990,344 | +0.02(+0.05%) |
Mar 05, 2015 | 33.19 | 33.55 | 33.15 | 33.46 | 2,997,184 | +0.38(+1.16%) |
Mar 04, 2015 | 33.15 | 33.53 | 32.95 | 33.08 | 4,415,937 | -0.45(-1.33%) |
Mar 03, 2015 | 33.35 | 33.56 | 33.33 | 33.53 | 2,087,681 | -0.01(-0.02%) |
Mar 02, 2015 | 33.29 | 33.56 | 33.13 | 33.54 | 3,499,791 | +0.24(+0.73%) |
Feb 27, 2015 | 33.32 | 33.42 | 33.08 | 33.29 | 4,589,208 | -0.02(-0.07%) |
Feb 26, 2015 | 33.28 | 33.45 | 33.16 | 33.32 | 3,516,695 | -0.02(-0.05%) |
Feb 25, 2015 | 33.49 | 33.64 | 33.32 | 33.33 | 3,072,069 | -0.25(-0.75%) |
Feb 24, 2015 | 33.42 | 33.66 | 33.41 | 33.58 | 2,862,048 | +0.13(+0.39%) |
Feb 23, 2015 | 33.69 | 33.70 | 33.32 | 33.45 | 2,001,514 | -0.25(-0.75%) |
Feb 20, 2015 | 33.52 | 33.78 | 33.21 | 33.71 | 4,973,784 | +0.03(+0.10%) |
Feb 19, 2015 | 33.35 | 33.73 | 33.33 | 33.67 | 2,467,283 | +0.20(+0.58%) |
Feb 18, 2015 | 33.61 | 33.73 | 33.39 | 33.48 | 2,820,805 | -0.28(-0.82%) |
Feb 17, 2015 | 33.46 | 33.95 | 33.41 | 33.75 | 2,602,226 | +0.21(+0.63%) |
Feb 13, 2015 | 33.32 | 33.54 | 33.54 | 33.54 | 2,597,387 | +0.15(+0.46%) |
Feb 12, 2015 | 33.06 | 33.41 | 33.01 | 33.39 | 2,454,396 | +0.43(+1.31%) |
Feb 11, 2015 | 32.98 | 33.06 | 32.71 | 32.96 | 2,405,067 | -0.03(-0.10%) |
Feb 10, 2015 | 33.11 | 33.19 | 32.69 | 32.99 | 2,333,649 | +0.18(+0.54%) |
Feb 09, 2015 | 32.52 | 32.89 | 32.51 | 32.81 | 2,656,582 | +0.07(+0.22%) |
Feb 06, 2015 | 32.76 | 33.12 | 32.67 | 32.74 | 4,630,540 | +0.22(+0.67%) |
Feb 05, 2015 | 32.26 | 32.66 | 32.12 | 32.52 | 4,950,933 | +0.21(+0.65%) |
Feb 04, 2015 | 32.22 | 32.78 | 32.14 | 32.31 | 5,787,240 | +0.10(+0.30%) |
Feb 03, 2015 | 32.22 | 32.47 | 31.61 | 32.21 | 15,082,323 | +0.06(+0.18%) |
Feb 02, 2015 | 31.64 | 32.28 | 31.41 | 32.15 | 6,365,165 | +0.54(+1.70%) |
Jan 30, 2015 | 31.80 | 32.34 | 31.60 | 31.62 | 5,635,281 | -0.54(-1.69%) |
Jan 29, 2015 | 31.97 | 32.29 | 31.83 | 32.16 | 3,718,457 | +0.24(+0.74%) |
Jan 28, 2015 | 32.69 | 32.72 | 31.92 | 31.93 | 4,739,299 | -0.53(-1.63%) |
Jan 27, 2015 | 32.13 | 32.66 | 32.04 | 32.45 | 3,346,056 | -0.10(-0.30%) |
Jan 26, 2015 | 32.49 | 32.63 | 32.41 | 32.55 | 3,810,717 | -0.07(-0.22%) |
Jan 23, 2015 | 33.02 | 33.14 | 32.60 | 32.62 | 2,580,601 | -0.40(-1.21%) |
Jan 22, 2015 | 32.49 | 33.11 | 32.22 | 33.02 | 5,195,809 | +0.76(+2.34%) |
Jan 21, 2015 | 32.19 | 32.52 | 31.97 | 32.27 | 3,994,941 | -0.01(-0.03%) |
Jan 20, 2015 | 32.67 | 32.78 | 32.15 | 32.28 | 4,034,932 | -0.20(-0.63%) |
Jan 16, 2015 | 32.09 | 32.52 | 32.06 | 32.48 | 5,397,107 | +0.31(+0.96%) |
Jan 15, 2015 | 32.37 | 32.76 | 32.13 | 32.17 | 4,716,175 | -0.17(-0.53%) |
Jan 14, 2015 | 32.35 | 32.47 | 31.88 | 32.34 | 4,388,014 | -0.50(-1.53%) |
Jan 13, 2015 | 33.04 | 33.30 | 32.53 | 32.84 | 4,194,900 | +0.08(+0.25%) |
Jan 12, 2015 | 33.11 | 33.14 | 32.54 | 32.76 | 3,490,058 | -0.30(-0.91%) |
Jan 09, 2015 | 33.40 | 33.51 | 32.95 | 33.06 | 2,182,096 | -0.31(-0.93%) |
Jan 08, 2015 | 33.35 | 33.62 | 33.29 | 33.37 | 3,490,090 | +0.36(+1.08%) |
Jan 07, 2015 | 32.98 | 33.14 | 32.70 | 33.02 | 3,328,666 | +0.31(+0.94%) |
Jan 06, 2015 | 33.21 | 33.32 | 32.56 | 32.71 | 4,013,567 | -0.54(-1.64%) |
Jan 05, 2015 | 33.75 | 33.81 | 33.10 | 33.25 | 3,351,462 | -0.72(-2.11%) |
Jan 02, 2015 | 34.09 | 34.29 | 33.76 | 33.97 | 2,272,518 | +0.08(+0.24%) |
Dec 31, 2014 | 34.44 | 33.88 | 33.88 | 33.88 | 1,884,155 | -0.47(-1.37%) |
Dec 30, 2014 | 34.17 | 34.49 | 34.09 | 34.36 | 1,736,584 | +0.02(+0.07%) |
Dec 29, 2014 | 34.06 | 34.52 | 34.01 | 34.33 | 1,771,140 | +0.16(+0.48%) |
Dec 26, 2014 | 34.32 | 34.36 | 34.14 | 34.17 | 1,293,782 | -0.07(-0.21%) |
Dec 24, 2014 | 34.45 | 34.24 | 34.24 | 34.24 | 827,163 | -0.10(-0.28%) |
Dec 23, 2014 | 34.06 | 34.48 | 34.01 | 34.34 | 3,214,589 | +0.36(+1.05%) |
Dec 22, 2014 | 34.15 | 34.26 | 33.75 | 33.98 | 5,819,060 | -0.12(-0.36%) |
Dec 19, 2014 | 33.98 | 34.14 | 33.71 | 34.10 | 8,423,383 | +0.02(+0.05%) |
Dec 18, 2014 | 33.69 | 34.09 | 33.58 | 34.09 | 4,679,173 | +0.80(+2.39%) |
Dec 17, 2014 | 32.59 | 33.41 | 32.51 | 33.29 | 5,650,488 | +0.86(+2.66%) |
Dec 16, 2014 | 32.57 | 33.18 | 32.40 | 32.43 | 3,539,562 | -0.35(-1.07%) |
Dec 15, 2014 | 33.22 | 33.23 | 32.51 | 32.78 | 4,553,703 | -0.05(-0.15%) |
Dec 12, 2014 | 33.15 | 33.39 | 32.80 | 32.83 | 3,545,303 | -0.63(-1.89%) |
Dec 11, 2014 | 33.48 | 33.80 | 33.41 | 33.46 | 2,911,755 | +0.07(+0.22%) |
Dec 10, 2014 | 33.71 | 33.94 | 33.34 | 33.39 | 4,362,420 | -0.38(-1.13%) |
Dec 09, 2014 | 33.84 | 33.91 | 33.57 | 33.77 | 4,176,811 | -0.57(-1.66%) |
Dec 08, 2014 | 33.81 | 34.36 | 33.73 | 34.34 | 3,896,689 | +0.53(+1.56%) |
Dec 05, 2014 | 33.81 | 34.20 | 33.67 | 33.81 | 3,408,049 | +0.24(+0.70%) |
Dec 04, 2014 | 33.67 | 33.79 | 33.46 | 33.58 | 4,004,917 | -0.18(-0.53%) |
Dec 03, 2014 | 33.55 | 33.83 | 33.45 | 33.75 | 2,868,192 | +0.15(+0.46%) |
Dec 02, 2014 | 33.32 | 33.63 | 33.28 | 33.60 | 3,525,812 | +0.27(+0.80%) |
Dec 01, 2014 | 33.45 | 33.49 | 33.10 | 33.33 | 4,050,826 | -0.24(-0.70%) |
Nov 28, 2014 | 33.48 | 33.80 | 33.42 | 33.57 | 2,111,904 | +0.14(+0.41%) |
Nov 26, 2014 | 33.49 | 33.43 | 33.43 | 33.43 | 2,492,316 | -0.11(-0.34%) |
Nov 25, 2014 | 33.61 | 33.74 | 33.34 | 33.54 | 2,843,487 | -0.11(-0.34%) |
Nov 24, 2014 | 33.58 | 33.70 | 33.47 | 33.66 | 2,694,636 | +0.20(+0.60%) |
Nov 21, 2014 | 33.48 | 33.49 | 33.28 | 33.45 | 4,963,561 | +0.36(+1.10%) |
Nov 20, 2014 | 32.80 | 33.20 | 32.62 | 33.09 | 2,780,082 | +0.07(+0.22%) |
Nov 19, 2014 | 32.75 | 33.17 | 32.60 | 33.02 | 4,299,044 | +0.21(+0.64%) |
Nov 18, 2014 | 32.47 | 32.86 | 32.43 | 32.81 | 3,406,896 | +0.37(+1.15%) |
Nov 17, 2014 | 32.22 | 32.47 | 32.17 | 32.43 | 3,009,431 | +0.15(+0.45%) |
Nov 14, 2014 | 32.29 | 32.42 | 32.20 | 32.29 | 2,458,482 | +0.01(+0.03%) |
Nov 13, 2014 | 32.40 | 32.47 | 32.09 | 32.28 | 4,242,991 | -0.06(-0.18%) |
Nov 12, 2014 | 32.32 | 32.61 | 32.25 | 32.34 | 3,560,782 | -0.16(-0.50%) |
Nov 11, 2014 | 32.48 | 32.73 | 32.42 | 32.50 | 2,390,870 | +0.06(+0.17%) |
Nov 10, 2014 | 32.61 | 32.64 | 32.26 | 32.44 | 3,790,556 | -0.09(-0.27%) |
Nov 07, 2014 | 32.17 | 32.54 | 32.01 | 32.53 | 4,154,210 | +0.23(+0.73%) |
Nov 06, 2014 | 32.26 | 32.31 | 31.93 | 32.30 | 3,749,678 | -0.02(-0.05%) |
Nov 05, 2014 | 32.36 | 32.37 | 32.09 | 32.31 | 2,766,885 | +0.21(+0.66%) |
Nov 04, 2014 | 32.06 | 32.23 | 31.73 | 32.10 | 4,886,387 | +0.02(+0.08%) |
Nov 03, 2014 | 32.20 | 32.23 | 31.89 | 32.08 | 3,706,888 | +0.05(+0.15%) |
Oct 31, 2014 | 32.05 | 32.22 | 31.86 | 32.03 | 5,318,567 | +0.39(+1.23%) |
Oct 30, 2014 | 31.45 | 31.76 | 31.29 | 31.64 | 4,958,539 | +0.19(+0.59%) |
Oct 29, 2014 | 31.47 | 31.72 | 31.16 | 31.46 | 4,974,566 | +0.06(+0.18%) |
Oct 28, 2014 | 30.88 | 31.48 | 30.88 | 31.40 | 6,106,896 | +0.90(+2.94%) |
Oct 27, 2014 | 30.27 | 30.39 | 30.39 | 30.50 | 5,658,473 | +0.11(+0.37%) |
Oct 24, 2014 | 30.07 | 30.43 | 29.98 | 30.39 | 3,268,259 | +0.36(+1.19%) |
Oct 23, 2014 | 30.21 | 30.33 | 29.98 | 30.03 | 3,735,742 | +0.15(+0.51%) |
Oct 22, 2014 | 30.00 | 30.27 | 29.85 | 29.88 | 3,454,431 | -0.06(-0.19%) |
Oct 21, 2014 | 29.66 | 30.00 | 29.61 | 29.93 | 4,540,363 | +0.44(+1.48%) |
Oct 20, 2014 | 29.13 | 29.66 | 29.03 | 29.50 | 6,780,380 | +0.29(+1.00%) |
Oct 17, 2014 | 29.08 | 29.25 | 28.89 | 29.21 | 5,925,577 | +0.42(+1.46%) |
Oct 16, 2014 | 28.16 | 29.00 | 28.11 | 28.79 | 6,785,679 | +0.06(+0.23%) |
Oct 15, 2014 | 28.53 | 28.82 | 28.11 | 28.72 | 8,622,935 | -0.26(-0.89%) |
Oct 14, 2014 | 28.81 | 29.31 | 28.67 | 28.98 | 8,285,741 | +0.28(+0.96%) |
Oct 13, 2014 | 29.21 | 29.46 | 28.68 | 28.70 | 7,259,088 | -0.45(-1.53%) |
Oct 10, 2014 | 29.50 | 29.67 | 29.10 | 29.15 | 5,371,854 | -0.40(-1.37%) |
Oct 09, 2014 | 29.79 | 29.89 | 29.38 | 29.55 | 5,017,917 | -0.32(-1.08%) |
Oct 08, 2014 | 29.51 | 29.93 | 29.41 | 29.88 | 3,784,892 | +0.45(+1.51%) |
Oct 07, 2014 | 29.84 | 29.97 | 29.41 | 29.43 | 4,801,728 | -0.49(-1.62%) |
Oct 06, 2014 | 30.31 | 30.33 | 29.87 | 29.92 | 3,960,029 | -0.25(-0.83%) |
Oct 03, 2014 | 29.97 | 30.25 | 29.96 | 30.17 | 4,895,364 | +0.49(+1.66%) |
Oct 02, 2014 | 29.53 | 29.81 | 29.32 | 29.68 | 5,240,871 | +0.16(+0.55%) |
Oct 01, 2014 | 30.11 | 30.15 | 29.37 | 29.51 | 9,719,788 | -0.63(-2.09%) |
Sep 30, 2014 | 30.36 | 30.50 | 30.07 | 30.14 | 5,302,379 | -0.19(-0.61%) |
Sep 29, 2014 | 30.25 | 30.52 | 30.02 | 30.33 | 5,016,663 | -0.06(-0.19%) |
Sep 26, 2014 | 30.10 | 30.54 | 29.99 | 30.39 | 3,725,759 | +0.38(+1.27%) |
Sep 25, 2014 | 30.25 | 30.32 | 29.97 | 30.01 | 3,922,404 | -0.39(-1.28%) |
Sep 24, 2014 | 30.06 | 30.44 | 30.01 | 30.40 | 3,357,410 | +0.40(+1.32%) |
Sep 23, 2014 | 30.13 | 30.33 | 29.91 | 30.00 | 2,773,771 | -0.21(-0.70%) |
Sep 22, 2014 | 30.47 | 30.48 | 30.17 | 30.21 | 3,557,783 | -0.38(-1.24%) |
Sep 19, 2014 | 30.75 | 30.95 | 30.42 | 30.59 | 5,041,863 | +0.01(+0.03%) |
Sep 18, 2014 | 30.49 | 30.80 | 30.49 | 30.58 | 4,484,782 | +0.17(+0.56%) |
Sep 17, 2014 | 30.23 | 30.48 | 30.01 | 30.41 | 6,917,197 | +0.29(+0.97%) |
Sep 16, 2014 | 29.93 | 30.23 | 29.93 | 30.12 | 2,899,688 | +0.10(+0.32%) |
Sep 15, 2014 | 30.05 | 30.17 | 29.89 | 30.02 | 2,718,347 | -0.04(-0.13%) |
Sep 12, 2014 | 30.00 | 30.21 | 29.93 | 30.06 | 2,850,458 | +0.04(+0.13%) |
Sep 11, 2014 | 29.86 | 30.13 | 29.82 | 30.02 | 2,492,570 | -0.03(-0.11%) |
Sep 10, 2014 | 29.96 | 30.25 | 29.86 | 30.06 | 4,644,381 | +0.39(+1.31%) |
Sep 09, 2014 | 29.74 | 29.84 | 29.58 | 29.67 | 2,968,732 | -0.15(-0.49%) |
Sep 08, 2014 | 29.75 | 29.95 | 29.63 | 29.81 | 4,315,781 | +0.03(+0.11%) |
Sep 05, 2014 | 29.70 | 29.83 | 29.57 | 29.78 | 2,905,823 | +0.02(+0.05%) |
Sep 04, 2014 | 29.94 | 30.14 | 29.75 | 29.76 | 3,087,509 | -0.08(-0.27%) |
Sep 03, 2014 | 30.18 | 30.27 | 29.77 | 29.85 | 3,025,451 | -0.15(-0.51%) |
Sep 02, 2014 | 30.07 | 30.34 | 29.93 | 30.00 | 3,099,264 | +0.02(+0.05%) |
Aug 29, 2014 | 29.82 | 29.98 | 29.98 | 29.98 | 3,219,159 | +0.15(+0.52%) |
Aug 28, 2014 | 29.82 | 29.93 | 29.68 | 29.83 | 4,485,691 | -0.14(-0.46%) |
Aug 27, 2014 | 29.88 | 30.06 | 29.86 | 29.97 | 2,602,461 | +0.06(+0.19%) |
Aug 26, 2014 | 29.56 | 29.98 | 29.52 | 29.91 | 5,829,776 | +0.37(+1.25%) |
Aug 25, 2014 | 29.41 | 29.61 | 29.32 | 29.54 | 3,140,637 | +0.31(+1.05%) |
Aug 22, 2014 | 29.15 | 29.34 | 29.14 | 29.23 | 4,620,353 | +0.00(+0.00%) |
Aug 21, 2014 | 28.91 | 29.38 | 28.89 | 29.23 | 4,684,487 | +0.31(+1.09%) |
Aug 20, 2014 | 28.69 | 29.10 | 28.69 | 28.92 | 4,487,196 | +0.10(+0.36%) |
Aug 19, 2014 | 28.73 | 28.93 | 28.66 | 28.81 | 2,855,484 | +0.12(+0.42%) |
Aug 18, 2014 | 28.41 | 28.77 | 28.40 | 28.69 | 2,734,374 | +0.42(+1.48%) |
Aug 15, 2014 | 28.48 | 28.52 | 28.04 | 28.28 | 3,170,417 | -0.12(-0.43%) |
Aug 14, 2014 | 28.09 | 28.52 | 28.09 | 28.40 | 3,365,740 | +0.31(+1.12%) |
Aug 13, 2014 | 27.99 | 28.20 | 27.96 | 28.08 | 2,787,341 | +0.22(+0.78%) |
Aug 12, 2014 | 27.70 | 27.94 | 27.66 | 27.86 | 3,313,748 | +0.10(+0.35%) |
Aug 11, 2014 | 27.53 | 27.87 | 27.39 | 27.77 | 3,990,249 | +0.39(+1.44%) |
Aug 08, 2014 | 27.28 | 27.37 | 27.14 | 27.37 | 6,908,019 | +0.11(+0.41%) |
Aug 07, 2014 | 27.82 | 27.88 | 27.20 | 27.26 | 5,821,012 | -0.43(-1.57%) |
Aug 06, 2014 | 27.19 | 27.77 | 27.16 | 27.70 | 5,835,558 | +0.30(+1.09%) |
Aug 05, 2014 | 27.09 | 27.70 | 27.09 | 27.40 | 4,326,077 | -0.25(-0.90%) |
Aug 04, 2014 | 27.43 | 27.75 | 27.37 | 27.65 | 3,929,360 | +0.24(+0.88%) |
Aug 01, 2014 | 27.44 | 27.52 | 27.18 | 27.41 | 5,907,176 | -0.10(-0.38%) |
Jul 31, 2014 | 27.58 | 28.23 | 27.41 | 27.51 | 9,455,845 | -0.30(-1.07%) |
Jul 30, 2014 | 28.47 | 28.49 | 27.77 | 27.81 | 6,902,389 | -0.46(-1.62%) |
Jul 29, 2014 | 28.47 | 28.63 | 28.25 | 28.27 | 4,318,167 | -0.19(-0.65%) |
Jul 28, 2014 | 28.37 | 28.56 | 28.19 | 28.45 | 4,714,991 | +0.06(+0.23%) |
Jul 25, 2014 | 28.73 | 28.87 | 28.36 | 28.39 | 3,755,498 | -0.50(-1.73%) |
Jul 24, 2014 | 28.99 | 28.99 | 28.77 | 28.89 | 2,268,696 | +0.01(+0.03%) |
Jul 23, 2014 | 28.87 | 29.01 | 28.76 | 28.88 | 1,753,262 | +0.03(+0.11%) |
Jul 22, 2014 | 29.16 | 29.27 | 28.76 | 28.85 | 3,506,553 | -0.30(-1.02%) |
Jul 21, 2014 | 28.94 | 29.20 | 28.83 | 29.14 | 2,061,416 | +0.07(+0.25%) |
Jul 18, 2014 | 28.86 | 29.08 | 28.73 | 29.07 | 3,229,430 | +0.24(+0.84%) |
Jul 17, 2014 | 29.19 | 29.29 | 28.74 | 28.83 | 3,956,948 | -0.53(-1.81%) |
Jul 16, 2014 | 29.48 | 29.52 | 29.22 | 29.36 | 1,901,298 | +0.03(+0.11%) |
Jul 15, 2014 | 29.38 | 29.60 | 29.14 | 29.33 | 3,453,302 | -0.01(-0.03%) |
Jul 14, 2014 | 29.52 | 29.67 | 29.27 | 29.34 | 2,128,113 | +0.05(+0.16%) |
Jul 11, 2014 | 28.59 | 29.36 | 28.59 | 29.29 | 1,771,014 | +0.14(+0.47%) |
Jul 10, 2014 | 29.02 | 29.21 | 28.80 | 29.15 | 1,975,904 | -0.31(-1.07%) |
Jul 09, 2014 | 29.47 | 29.59 | 29.29 | 29.47 | 1,915,148 | +0.05(+0.16%) |
Jul 08, 2014 | 29.50 | 29.58 | 29.39 | 29.42 | 3,641,988 | -0.22(-0.73%) |
Jul 07, 2014 | 29.35 | 29.65 | 29.29 | 29.64 | 4,532,401 | -0.04(-0.14%) |
Jul 03, 2014 | 29.24 | 29.68 | 29.68 | 29.68 | 3,739,690 | +0.69(+2.39%) |
Jul 02, 2014 | 29.27 | 29.37 | 28.94 | 28.98 | 3,302,280 | -0.35(-1.21%) |