Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.13 | 25.22 | 24.77 | 24.88 | 4,260,193 | -0.09(-0.36%) |
Jun 29, 2015 | 25.26 | 25.52 | 24.93 | 24.97 | 6,095,560 | -0.54(-2.12%) |
Jun 26, 2015 | 25.71 | 25.89 | 25.41 | 25.51 | 5,952,937 | -0.22(-0.87%) |
Jun 25, 2015 | 26.17 | 26.24 | 25.58 | 25.73 | 7,701,860 | -0.42(-1.61%) |
Jun 24, 2015 | 27.17 | 27.20 | 26.08 | 26.15 | 6,743,555 | -1.08(-3.97%) |
Jun 23, 2015 | 26.93 | 27.37 | 26.93 | 27.23 | 4,959,391 | +0.13(+0.47%) |
Jun 22, 2015 | 26.80 | 27.18 | 26.75 | 27.11 | 4,530,092 | +0.36(+1.36%) |
Jun 19, 2015 | 26.66 | 26.80 | 26.55 | 26.75 | 8,519,587 | +0.13(+0.49%) |
Jun 18, 2015 | 26.65 | 26.86 | 26.58 | 26.62 | 4,218,726 | -0.01(-0.04%) |
Jun 17, 2015 | 26.52 | 26.74 | 26.45 | 26.63 | 3,831,267 | +0.18(+0.69%) |
Jun 16, 2015 | 26.37 | 26.59 | 26.25 | 26.45 | 3,120,998 | +0.00(+0.00%) |
Jun 15, 2015 | 26.29 | 26.49 | 26.02 | 26.45 | 4,608,919 | +0.06(+0.21%) |
Jun 12, 2015 | 26.39 | 26.49 | 26.23 | 26.39 | 3,590,724 | -0.16(-0.59%) |
Jun 11, 2015 | 26.44 | 26.77 | 26.33 | 26.55 | 3,964,187 | +0.11(+0.42%) |
Jun 10, 2015 | 26.74 | 26.74 | 26.15 | 26.44 | 6,900,367 | +0.35(+1.33%) |
Jun 09, 2015 | 26.24 | 26.32 | 25.99 | 26.09 | 5,200,925 | -0.05(-0.18%) |
Jun 08, 2015 | 26.76 | 26.78 | 25.95 | 26.14 | 5,302,111 | -0.61(-2.30%) |
Jun 05, 2015 | 26.70 | 26.79 | 26.42 | 26.75 | 6,393,899 | +0.06(+0.22%) |
Jun 04, 2015 | 26.02 | 26.70 | 25.96 | 26.69 | 6,905,305 | +0.49(+1.87%) |
Jun 03, 2015 | 26.33 | 26.66 | 26.18 | 26.21 | 4,169,923 | -0.07(-0.27%) |
Jun 02, 2015 | 26.04 | 26.47 | 26.00 | 26.28 | 7,046,825 | +0.14(+0.54%) |
Jun 01, 2015 | 26.23 | 26.33 | 25.91 | 26.13 | 5,485,902 | -0.19(-0.73%) |
May 29, 2015 | 26.22 | 26.34 | 25.99 | 26.33 | 9,164,246 | +0.11(+0.42%) |
May 28, 2015 | 26.02 | 26.29 | 25.88 | 26.22 | 4,644,965 | +0.19(+0.73%) |
May 27, 2015 | 25.75 | 26.09 | 25.68 | 26.03 | 6,065,979 | +0.36(+1.41%) |
May 26, 2015 | 25.99 | 26.12 | 25.48 | 25.67 | 7,215,655 | -0.46(-1.75%) |
May 22, 2015 | 24.95 | 26.12 | 26.12 | 26.12 | 15,306,584 | +1.08(+4.31%) |
May 21, 2015 | 24.48 | 25.29 | 24.32 | 25.04 | 32,658,040 | -2.81(-10.08%) |
May 20, 2015 | 27.90 | 28.12 | 27.72 | 27.85 | 6,054,800 | -0.02(-0.06%) |
May 19, 2015 | 27.34 | 28.01 | 27.25 | 27.86 | 5,734,894 | +0.43(+1.58%) |
May 18, 2015 | 27.88 | 27.90 | 27.38 | 27.43 | 7,869,767 | -0.47(-1.69%) |
May 15, 2015 | 28.38 | 28.46 | 27.90 | 27.90 | 4,921,093 | -0.44(-1.56%) |
May 14, 2015 | 28.09 | 28.42 | 27.99 | 28.35 | 4,403,365 | +0.52(+1.87%) |
May 13, 2015 | 27.51 | 27.88 | 27.39 | 27.83 | 6,332,340 | +0.35(+1.26%) |
May 12, 2015 | 27.39 | 27.63 | 27.29 | 27.48 | 4,572,277 | -0.07(-0.27%) |
May 11, 2015 | 27.81 | 27.94 | 27.42 | 27.55 | 6,681,017 | -0.54(-1.94%) |
May 08, 2015 | 28.13 | 28.28 | 27.86 | 28.10 | 3,285,172 | +0.06(+0.21%) |
May 07, 2015 | 27.93 | 28.20 | 27.77 | 28.04 | 2,366,163 | +0.14(+0.51%) |
May 06, 2015 | 28.30 | 28.40 | 27.84 | 27.90 | 3,691,771 | -0.41(-1.45%) |
May 05, 2015 | 28.80 | 28.90 | 28.26 | 28.31 | 2,697,449 | -0.63(-2.18%) |
May 04, 2015 | 28.93 | 29.15 | 28.87 | 28.94 | 1,889,330 | +0.02(+0.05%) |
May 01, 2015 | 28.73 | 29.00 | 28.64 | 28.92 | 1,620,470 | +0.35(+1.21%) |
Apr 30, 2015 | 28.80 | 29.13 | 28.51 | 28.57 | 3,245,634 | -0.43(-1.49%) |
Apr 29, 2015 | 28.67 | 29.22 | 28.60 | 29.01 | 3,906,836 | +0.16(+0.55%) |
Apr 28, 2015 | 28.72 | 28.91 | 28.48 | 28.85 | 1,885,278 | +0.18(+0.63%) |
Apr 27, 2015 | 28.47 | 28.84 | 28.35 | 28.67 | 3,457,890 | +0.20(+0.69%) |
Apr 24, 2015 | 28.66 | 28.66 | 28.31 | 28.47 | 2,887,606 | -0.13(-0.47%) |
Apr 23, 2015 | 28.38 | 28.71 | 28.36 | 28.61 | 2,158,786 | +0.12(+0.42%) |
Apr 22, 2015 | 28.38 | 28.61 | 28.35 | 28.49 | 2,386,924 | +0.11(+0.39%) |
Apr 21, 2015 | 28.53 | 28.54 | 28.17 | 28.38 | 4,053,127 | +0.01(+0.03%) |
Apr 20, 2015 | 28.57 | 28.72 | 28.22 | 28.37 | 3,622,757 | +0.02(+0.06%) |
Apr 17, 2015 | 28.45 | 28.81 | 28.10 | 28.35 | 5,858,985 | -0.31(-1.07%) |
Apr 16, 2015 | 28.83 | 28.90 | 28.55 | 28.66 | 3,999,979 | -0.29(-1.01%) |
Apr 15, 2015 | 28.34 | 28.97 | 28.17 | 28.95 | 4,814,849 | +0.68(+2.40%) |
Apr 14, 2015 | 27.84 | 28.36 | 27.77 | 28.27 | 5,679,574 | +0.36(+1.30%) |
Apr 13, 2015 | 27.96 | 28.12 | 27.89 | 27.91 | 3,147,436 | -0.05(-0.17%) |
Apr 10, 2015 | 28.15 | 28.20 | 27.74 | 27.96 | 5,284,732 | -0.21(-0.76%) |
Apr 09, 2015 | 28.13 | 28.31 | 27.94 | 28.17 | 4,168,316 | -0.06(-0.22%) |
Apr 08, 2015 | 28.18 | 28.31 | 27.93 | 28.24 | 4,164,803 | +0.14(+0.51%) |
Apr 07, 2015 | 28.30 | 28.37 | 28.07 | 28.09 | 4,118,734 | -0.18(-0.62%) |
Apr 06, 2015 | 27.74 | 28.36 | 27.63 | 28.27 | 3,424,442 | +0.32(+1.14%) |
Apr 02, 2015 | 27.71 | 27.95 | 27.95 | 27.95 | 5,579,159 | +0.28(+1.01%) |
Apr 01, 2015 | 27.78 | 27.80 | 27.41 | 27.67 | 3,553,049 | -0.15(-0.54%) |
Mar 31, 2015 | 27.73 | 28.01 | 27.51 | 27.82 | 3,753,563 | +0.06(+0.23%) |
Mar 30, 2015 | 27.63 | 27.81 | 27.47 | 27.76 | 4,388,796 | +0.22(+0.80%) |
Mar 27, 2015 | 27.96 | 27.96 | 27.44 | 27.54 | 6,341,855 | -0.35(-1.27%) |
Mar 26, 2015 | 27.80 | 28.00 | 27.67 | 27.89 | 6,590,556 | -0.15(-0.55%) |
Mar 25, 2015 | 28.08 | 28.32 | 27.94 | 28.05 | 5,821,018 | -0.08(-0.29%) |
Mar 24, 2015 | 28.83 | 28.87 | 28.11 | 28.13 | 7,928,319 | -0.62(-2.14%) |
Mar 23, 2015 | 28.65 | 28.91 | 28.58 | 28.74 | 4,965,112 | -0.54(-1.84%) |
Mar 20, 2015 | 28.95 | 29.42 | 28.80 | 29.28 | 5,091,119 | +0.49(+1.69%) |
Mar 19, 2015 | 29.25 | 29.36 | 28.75 | 28.80 | 4,811,895 | -0.47(-1.61%) |
Mar 18, 2015 | 28.86 | 29.47 | 28.66 | 29.27 | 4,176,746 | +0.41(+1.41%) |
Mar 17, 2015 | 29.12 | 29.12 | 28.83 | 28.86 | 2,790,864 | -0.30(-1.02%) |
Mar 16, 2015 | 29.01 | 29.16 | 28.79 | 29.16 | 2,688,579 | +0.27(+0.94%) |
Mar 13, 2015 | 29.20 | 29.38 | 28.61 | 28.89 | 4,939,049 | -0.46(-1.58%) |
Mar 12, 2015 | 29.59 | 30.49 | 29.20 | 29.35 | 5,120,466 | -0.32(-1.08%) |
Mar 11, 2015 | 29.71 | 29.90 | 29.49 | 29.67 | 3,046,767 | -0.10(-0.33%) |
Mar 10, 2015 | 29.93 | 30.02 | 29.76 | 29.77 | 5,164,068 | -0.39(-1.30%) |
Mar 09, 2015 | 29.98 | 30.20 | 29.85 | 30.16 | 4,048,028 | +0.19(+0.63%) |
Mar 06, 2015 | 30.13 | 30.41 | 29.89 | 29.97 | 3,150,439 | -0.27(-0.90%) |
Mar 05, 2015 | 29.67 | 30.29 | 29.60 | 30.24 | 3,560,925 | +0.58(+1.97%) |
Mar 04, 2015 | 29.77 | 29.84 | 29.48 | 29.66 | 5,090,289 | -0.18(-0.60%) |
Mar 03, 2015 | 30.10 | 30.25 | 29.82 | 29.84 | 3,675,473 | -0.43(-1.43%) |
Mar 02, 2015 | 30.04 | 30.55 | 30.01 | 30.27 | 2,781,021 | -0.05(-0.18%) |
Feb 27, 2015 | 30.38 | 30.55 | 30.12 | 30.33 | 3,634,680 | +0.00(+0.00%) |
Feb 26, 2015 | 30.33 | 30.71 | 30.20 | 30.33 | 3,712,580 | +0.02(+0.08%) |
Feb 25, 2015 | 30.33 | 30.43 | 30.22 | 30.30 | 2,723,319 | +0.04(+0.13%) |
Feb 24, 2015 | 30.28 | 30.39 | 29.90 | 30.26 | 4,023,841 | +0.05(+0.16%) |
Feb 23, 2015 | 29.96 | 30.22 | 29.66 | 30.22 | 3,282,500 | +0.24(+0.81%) |
Feb 20, 2015 | 29.74 | 30.07 | 29.53 | 29.97 | 5,099,212 | +0.28(+0.94%) |
Feb 19, 2015 | 29.64 | 29.86 | 29.60 | 29.69 | 3,524,745 | +0.04(+0.12%) |
Feb 18, 2015 | 29.72 | 30.00 | 29.53 | 29.66 | 3,965,459 | +0.01(+0.03%) |
Feb 17, 2015 | 29.86 | 29.96 | 29.17 | 29.65 | 5,828,651 | -0.34(-1.12%) |
Feb 13, 2015 | 29.12 | 29.99 | 29.99 | 29.99 | 6,698,304 | +1.04(+3.59%) |
Feb 12, 2015 | 28.43 | 29.25 | 28.15 | 28.95 | 18,285,786 | -2.27(-7.28%) |
Feb 11, 2015 | 30.77 | 31.31 | 30.69 | 31.22 | 4,143,214 | +0.28(+0.90%) |
Feb 10, 2015 | 30.73 | 30.96 | 30.28 | 30.94 | 2,489,162 | +0.46(+1.51%) |
Feb 09, 2015 | 30.49 | 30.67 | 30.36 | 30.48 | 2,047,241 | -0.02(-0.05%) |
Feb 06, 2015 | 30.53 | 30.89 | 30.17 | 30.50 | 2,497,802 | +0.06(+0.21%) |
Feb 05, 2015 | 30.59 | 30.71 | 30.21 | 30.44 | 2,585,017 | -0.10(-0.33%) |
Feb 04, 2015 | 30.65 | 30.87 | 30.43 | 30.54 | 3,357,621 | -0.27(-0.87%) |
Feb 03, 2015 | 30.11 | 30.83 | 30.00 | 30.80 | 2,904,735 | +0.76(+2.53%) |
Feb 02, 2015 | 29.66 | 30.09 | 29.39 | 30.04 | 2,814,544 | +0.38(+1.30%) |
Jan 30, 2015 | 29.66 | 30.10 | 29.46 | 29.66 | 3,957,991 | -0.20(-0.68%) |
Jan 29, 2015 | 29.68 | 30.18 | 29.57 | 29.86 | 4,809,685 | +0.04(+0.14%) |
Jan 28, 2015 | 30.17 | 30.42 | 29.73 | 29.82 | 3,880,637 | -0.05(-0.17%) |
Jan 27, 2015 | 30.06 | 30.42 | 29.89 | 29.87 | 2,808,573 | -0.65(-2.13%) |
Jan 26, 2015 | 30.73 | 30.75 | 30.14 | 30.52 | 2,999,192 | -0.46(-1.47%) |
Jan 23, 2015 | 31.15 | 31.18 | 30.78 | 30.98 | 2,537,210 | -0.14(-0.45%) |
Jan 22, 2015 | 30.07 | 31.13 | 30.05 | 31.12 | 3,031,539 | +0.90(+2.99%) |
Jan 21, 2015 | 30.05 | 30.37 | 29.93 | 30.22 | 2,436,653 | -0.02(-0.05%) |
Jan 20, 2015 | 30.51 | 30.67 | 30.01 | 30.23 | 2,371,310 | -0.17(-0.57%) |
Jan 16, 2015 | 30.14 | 30.43 | 30.04 | 30.40 | 2,477,981 | +0.23(+0.77%) |
Jan 15, 2015 | 30.52 | 30.52 | 30.00 | 30.17 | 4,026,270 | -0.34(-1.12%) |
Jan 14, 2015 | 30.55 | 30.71 | 30.22 | 30.51 | 3,772,635 | -0.33(-1.08%) |
Jan 13, 2015 | 30.90 | 31.71 | 30.49 | 30.85 | 5,111,149 | -0.44(-1.39%) |
Jan 12, 2015 | 31.99 | 32.06 | 31.10 | 31.28 | 2,973,116 | -0.61(-1.91%) |
Jan 09, 2015 | 31.74 | 32.08 | 31.46 | 31.89 | 1,967,301 | +0.07(+0.23%) |
Jan 08, 2015 | 31.32 | 32.08 | 31.29 | 31.82 | 2,497,968 | +0.64(+2.06%) |
Jan 07, 2015 | 31.21 | 31.28 | 30.94 | 31.17 | 2,187,615 | +0.16(+0.53%) |
Jan 06, 2015 | 31.29 | 31.51 | 30.88 | 31.01 | 4,310,124 | -0.29(-0.91%) |
Jan 05, 2015 | 32.19 | 32.32 | 31.18 | 31.29 | 3,586,308 | -1.10(-3.40%) |
Jan 02, 2015 | 32.57 | 32.65 | 32.05 | 32.39 | 2,636,017 | +0.01(+0.02%) |
Dec 31, 2014 | 32.47 | 32.39 | 32.39 | 32.39 | 3,052,905 | -0.09(-0.26%) |
Dec 30, 2014 | 32.81 | 32.98 | 32.41 | 32.47 | 1,982,016 | -0.34(-1.02%) |
Dec 29, 2014 | 33.14 | 33.23 | 32.80 | 32.81 | 2,014,829 | -0.44(-1.32%) |
Dec 26, 2014 | 33.53 | 33.53 | 33.22 | 33.25 | 1,105,559 | -0.20(-0.61%) |
Dec 24, 2014 | 33.59 | 33.45 | 33.45 | 33.45 | 850,446 | -0.02(-0.06%) |
Dec 23, 2014 | 33.61 | 33.85 | 33.47 | 33.47 | 2,080,314 | -0.08(-0.24%) |
Dec 22, 2014 | 33.55 | 33.64 | 32.86 | 33.55 | 1,755,853 | +0.00(+0.00%) |
Dec 19, 2014 | 33.16 | 33.96 | 33.06 | 33.55 | 7,446,797 | +0.17(+0.51%) |
Dec 18, 2014 | 32.41 | 33.42 | 32.04 | 33.38 | 4,804,786 | +1.46(+4.58%) |
Dec 17, 2014 | 31.54 | 32.02 | 31.43 | 31.92 | 3,796,586 | +0.16(+0.49%) |
Dec 16, 2014 | 31.76 | 32.14 | 31.39 | 31.76 | 4,441,397 | -0.04(-0.12%) |
Dec 15, 2014 | 31.91 | 32.26 | 31.51 | 31.80 | 4,105,889 | +0.00(+0.01%) |
Dec 12, 2014 | 32.57 | 32.63 | 31.77 | 31.80 | 3,472,996 | -1.17(-3.54%) |
Dec 11, 2014 | 32.79 | 33.28 | 32.73 | 32.97 | 2,703,865 | +0.23(+0.72%) |
Dec 10, 2014 | 33.22 | 33.48 | 32.65 | 32.73 | 3,525,047 | -0.65(-1.94%) |
Dec 09, 2014 | 33.27 | 33.54 | 33.04 | 33.38 | 2,493,818 | +0.08(+0.23%) |
Dec 08, 2014 | 33.59 | 33.82 | 33.16 | 33.30 | 2,465,078 | -0.61(-1.81%) |
Dec 05, 2014 | 33.83 | 34.05 | 33.66 | 33.91 | 3,307,141 | +0.09(+0.27%) |
Dec 04, 2014 | 33.61 | 33.83 | 33.45 | 33.82 | 2,695,900 | +0.12(+0.35%) |
Dec 03, 2014 | 32.90 | 33.73 | 32.82 | 33.71 | 3,105,418 | +0.88(+2.67%) |
Dec 02, 2014 | 32.57 | 33.01 | 32.43 | 32.83 | 2,505,464 | +0.03(+0.10%) |
Dec 01, 2014 | 32.86 | 33.03 | 32.62 | 32.80 | 4,376,937 | -0.45(-1.34%) |
Nov 28, 2014 | 33.45 | 33.52 | 33.15 | 33.25 | 1,446,211 | -0.12(-0.35%) |
Nov 26, 2014 | 33.61 | 33.36 | 33.36 | 33.36 | 2,812,937 | -0.30(-0.88%) |
Nov 25, 2014 | 33.31 | 33.73 | 33.17 | 33.66 | 3,223,793 | +0.35(+1.06%) |
Nov 24, 2014 | 33.14 | 33.33 | 32.99 | 33.31 | 2,224,348 | +0.25(+0.76%) |
Nov 21, 2014 | 33.29 | 33.29 | 33.04 | 33.06 | 3,669,564 | +0.09(+0.26%) |
Nov 20, 2014 | 32.56 | 33.00 | 32.51 | 32.97 | 3,318,564 | +0.30(+0.93%) |
Nov 19, 2014 | 32.77 | 32.79 | 32.42 | 32.67 | 4,731,311 | -0.06(-0.19%) |
Nov 18, 2014 | 32.97 | 32.97 | 32.69 | 32.73 | 2,738,395 | -0.27(-0.81%) |
Nov 17, 2014 | 32.90 | 33.07 | 32.61 | 33.00 | 2,979,273 | -0.03(-0.09%) |
Nov 14, 2014 | 32.18 | 33.26 | 32.11 | 33.03 | 5,681,859 | +0.93(+2.88%) |
Nov 13, 2014 | 31.67 | 32.75 | 31.55 | 32.10 | 11,837,285 | -0.96(-2.90%) |
Nov 12, 2014 | 33.18 | 33.19 | 32.82 | 33.06 | 5,513,175 | +0.03(+0.09%) |
Nov 11, 2014 | 32.99 | 33.16 | 32.80 | 33.03 | 2,818,775 | +0.09(+0.28%) |
Nov 10, 2014 | 33.04 | 33.18 | 32.73 | 32.93 | 4,167,885 | -0.12(-0.35%) |
Nov 07, 2014 | 33.50 | 33.79 | 32.97 | 33.05 | 4,634,021 | -0.68(-2.02%) |
Nov 06, 2014 | 33.75 | 34.12 | 33.56 | 33.73 | 2,665,868 | -0.02(-0.07%) |
Nov 05, 2014 | 33.72 | 33.79 | 33.26 | 33.75 | 2,440,517 | +0.14(+0.42%) |
Nov 04, 2014 | 33.51 | 33.93 | 33.47 | 33.61 | 1,926,320 | -0.04(-0.12%) |
Nov 03, 2014 | 33.44 | 33.95 | 33.29 | 33.65 | 2,846,534 | +0.21(+0.63%) |
Oct 31, 2014 | 33.40 | 33.49 | 33.16 | 33.44 | 3,548,935 | +0.54(+1.64%) |
Oct 30, 2014 | 32.21 | 32.98 | 32.21 | 32.90 | 2,343,498 | +0.57(+1.76%) |
Oct 29, 2014 | 32.47 | 32.81 | 32.31 | 32.33 | 3,558,694 | -0.09(-0.29%) |
Oct 28, 2014 | 31.98 | 32.43 | 31.88 | 32.43 | 3,009,363 | +0.74(+2.34%) |
Oct 27, 2014 | 31.71 | 31.82 | 31.82 | 31.68 | 2,135,727 | -0.13(-0.42%) |
Oct 24, 2014 | 31.61 | 31.83 | 31.19 | 31.82 | 2,535,826 | +0.33(+1.04%) |
Oct 23, 2014 | 31.34 | 31.79 | 31.08 | 31.49 | 3,043,346 | +0.50(+1.61%) |
Oct 22, 2014 | 30.72 | 31.45 | 30.68 | 30.99 | 4,128,652 | +0.30(+0.99%) |
Oct 21, 2014 | 30.25 | 30.75 | 30.18 | 30.68 | 3,189,963 | +0.57(+1.89%) |
Oct 20, 2014 | 29.89 | 30.16 | 29.25 | 30.11 | 6,155,656 | -0.22(-0.72%) |
Oct 17, 2014 | 30.21 | 30.76 | 30.18 | 30.33 | 3,783,050 | +0.33(+1.09%) |
Oct 16, 2014 | 29.68 | 30.72 | 29.50 | 30.00 | 4,240,883 | -0.32(-1.06%) |
Oct 15, 2014 | 29.65 | 30.43 | 29.48 | 30.32 | 5,660,044 | +0.22(+0.73%) |
Oct 14, 2014 | 30.03 | 30.36 | 29.86 | 30.11 | 5,106,989 | +0.24(+0.81%) |
Oct 13, 2014 | 30.31 | 30.54 | 29.86 | 29.86 | 3,390,390 | -0.54(-1.77%) |
Oct 10, 2014 | 30.81 | 31.17 | 30.39 | 30.40 | 3,954,362 | -0.52(-1.67%) |
Oct 09, 2014 | 31.39 | 31.66 | 30.89 | 30.92 | 3,074,159 | -0.52(-1.66%) |
Oct 08, 2014 | 31.11 | 31.50 | 30.82 | 31.44 | 4,127,763 | +0.44(+1.41%) |
Oct 07, 2014 | 31.64 | 31.80 | 30.90 | 31.00 | 5,562,931 | -0.89(-2.79%) |
Oct 06, 2014 | 32.34 | 32.43 | 31.89 | 31.90 | 3,205,590 | -0.45(-1.40%) |
Oct 03, 2014 | 32.28 | 32.57 | 32.13 | 32.35 | 2,042,235 | +0.15(+0.46%) |
Oct 02, 2014 | 32.14 | 32.33 | 31.67 | 32.20 | 2,528,957 | +0.04(+0.12%) |
Oct 01, 2014 | 33.16 | 33.21 | 32.11 | 32.16 | 5,635,099 | -1.27(-3.79%) |
Sep 30, 2014 | 33.15 | 33.53 | 33.12 | 33.43 | 4,637,712 | +0.40(+1.23%) |
Sep 29, 2014 | 32.62 | 33.09 | 32.59 | 33.02 | 3,593,785 | +0.21(+0.64%) |
Sep 26, 2014 | 33.08 | 33.08 | 32.59 | 32.81 | 4,371,630 | +0.00(+0.00%) |
Sep 25, 2014 | 33.65 | 33.71 | 32.81 | 32.81 | 4,064,307 | -0.94(-2.78%) |
Sep 24, 2014 | 33.53 | 33.83 | 33.44 | 33.75 | 3,294,622 | +0.24(+0.71%) |
Sep 23, 2014 | 33.76 | 33.76 | 33.43 | 33.51 | 3,718,913 | +0.05(+0.16%) |
Sep 22, 2014 | 33.45 | 33.65 | 33.35 | 33.46 | 3,887,723 | +0.00(+0.00%) |
Sep 19, 2014 | 33.93 | 34.04 | 33.34 | 33.46 | 7,580,862 | -0.31(-0.92%) |
Sep 18, 2014 | 33.60 | 33.96 | 33.51 | 33.77 | 2,738,994 | +0.28(+0.82%) |
Sep 17, 2014 | 33.34 | 33.65 | 33.31 | 33.49 | 2,462,763 | +0.06(+0.17%) |
Sep 16, 2014 | 33.33 | 33.54 | 33.16 | 33.44 | 3,545,813 | +0.08(+0.24%) |
Sep 15, 2014 | 33.08 | 33.55 | 33.08 | 33.35 | 5,081,654 | +0.28(+0.86%) |
Sep 12, 2014 | 32.88 | 33.08 | 32.82 | 33.07 | 2,719,561 | +0.03(+0.08%) |
Sep 11, 2014 | 32.72 | 33.05 | 32.68 | 33.04 | 1,780,047 | +0.25(+0.75%) |
Sep 10, 2014 | 32.84 | 33.06 | 32.68 | 32.80 | 2,961,870 | +0.09(+0.26%) |
Sep 09, 2014 | 32.88 | 33.01 | 32.63 | 32.71 | 3,105,240 | -0.09(-0.28%) |
Sep 08, 2014 | 32.73 | 32.84 | 32.61 | 32.81 | 3,654,365 | -0.04(-0.12%) |
Sep 05, 2014 | 32.64 | 32.86 | 32.53 | 32.84 | 3,058,726 | +0.23(+0.72%) |
Sep 04, 2014 | 32.76 | 33.03 | 32.61 | 32.61 | 4,290,740 | -0.14(-0.44%) |
Sep 03, 2014 | 32.74 | 32.91 | 32.67 | 32.75 | 2,857,134 | +0.04(+0.13%) |
Sep 02, 2014 | 32.76 | 32.93 | 32.63 | 32.71 | 3,435,578 | -0.09(-0.28%) |
Aug 29, 2014 | 32.73 | 32.81 | 32.81 | 32.81 | 3,003,140 | +0.13(+0.40%) |
Aug 28, 2014 | 32.28 | 32.74 | 32.25 | 32.67 | 3,786,140 | +0.33(+1.03%) |
Aug 27, 2014 | 32.35 | 32.44 | 32.16 | 32.34 | 2,378,322 | +0.11(+0.34%) |
Aug 26, 2014 | 32.02 | 32.44 | 31.98 | 32.23 | 3,441,243 | +0.18(+0.56%) |
Aug 25, 2014 | 32.10 | 32.36 | 31.93 | 32.05 | 2,826,163 | +0.15(+0.46%) |
Aug 22, 2014 | 31.89 | 32.02 | 31.84 | 31.90 | 3,287,899 | +0.06(+0.20%) |
Aug 21, 2014 | 31.83 | 32.02 | 31.70 | 31.84 | 2,319,738 | -0.04(-0.11%) |
Aug 20, 2014 | 31.80 | 31.97 | 31.70 | 31.88 | 2,978,594 | +0.10(+0.33%) |
Aug 19, 2014 | 31.97 | 32.10 | 31.73 | 31.77 | 4,200,296 | -0.22(-0.68%) |
Aug 18, 2014 | 32.18 | 32.38 | 31.90 | 31.99 | 4,271,284 | -0.19(-0.60%) |
Aug 15, 2014 | 32.19 | 32.43 | 31.82 | 32.18 | 6,751,126 | +0.01(+0.02%) |
Aug 14, 2014 | 31.12 | 32.28 | 30.85 | 32.18 | 14,217,202 | +1.60(+5.22%) |
Aug 13, 2014 | 30.59 | 30.73 | 30.39 | 30.58 | 4,876,770 | +0.01(+0.03%) |
Aug 12, 2014 | 30.51 | 30.68 | 30.32 | 30.57 | 4,156,665 | -0.02(-0.08%) |
Aug 11, 2014 | 30.51 | 30.70 | 30.20 | 30.60 | 3,914,265 | +0.25(+0.82%) |
Aug 08, 2014 | 29.86 | 30.26 | 29.86 | 30.35 | 3,849,276 | +0.44(+1.46%) |
Aug 07, 2014 | 30.43 | 30.60 | 29.77 | 29.91 | 4,138,844 | -0.28(-0.93%) |
Aug 06, 2014 | 29.93 | 30.34 | 29.87 | 30.19 | 3,146,810 | +0.11(+0.36%) |
Aug 05, 2014 | 30.16 | 30.60 | 29.93 | 30.08 | 4,264,639 | -0.08(-0.26%) |
Aug 04, 2014 | 29.93 | 30.28 | 29.82 | 30.16 | 4,304,687 | +0.17(+0.57%) |
Aug 01, 2014 | 30.16 | 30.19 | 29.71 | 29.99 | 4,300,473 | -0.23(-0.77%) |
Jul 31, 2014 | 29.70 | 30.39 | 29.70 | 30.22 | 6,294,015 | -0.22(-0.72%) |
Jul 30, 2014 | 30.16 | 30.58 | 30.11 | 30.44 | 4,657,059 | +0.42(+1.40%) |
Jul 29, 2014 | 30.01 | 30.18 | 29.90 | 30.02 | 4,406,918 | +0.02(+0.08%) |
Jul 28, 2014 | 29.49 | 30.02 | 29.41 | 30.00 | 4,762,321 | +0.33(+1.10%) |
Jul 25, 2014 | 29.62 | 29.71 | 29.55 | 29.67 | 3,018,773 | +0.01(+0.03%) |
Jul 24, 2014 | 29.48 | 29.73 | 29.41 | 29.66 | 3,409,614 | +0.15(+0.50%) |
Jul 23, 2014 | 29.27 | 29.56 | 29.09 | 29.51 | 4,957,238 | +0.13(+0.45%) |
Jul 22, 2014 | 29.05 | 29.43 | 28.91 | 29.38 | 3,788,200 | +0.52(+1.81%) |
Jul 21, 2014 | 28.70 | 28.98 | 28.63 | 28.86 | 3,093,355 | +0.13(+0.46%) |
Jul 18, 2014 | 28.66 | 28.74 | 28.46 | 28.73 | 4,029,228 | +0.17(+0.60%) |
Jul 17, 2014 | 28.44 | 28.84 | 28.29 | 28.56 | 5,024,103 | -0.14(-0.49%) |
Jul 16, 2014 | 28.54 | 28.79 | 28.43 | 28.70 | 5,431,262 | +0.16(+0.55%) |
Jul 15, 2014 | 28.28 | 28.66 | 28.28 | 28.54 | 3,599,245 | +0.23(+0.82%) |
Jul 14, 2014 | 28.98 | 29.02 | 28.19 | 28.31 | 4,491,999 | -0.58(-2.02%) |
Jul 11, 2014 | 28.53 | 28.89 | 28.48 | 28.89 | 3,576,063 | +0.38(+1.34%) |
Jul 10, 2014 | 28.16 | 28.80 | 28.04 | 28.51 | 4,113,685 | +0.12(+0.41%) |
Jul 09, 2014 | 28.81 | 28.89 | 28.31 | 28.39 | 3,764,149 | -0.19(-0.65%) |
Jul 08, 2014 | 28.84 | 28.95 | 28.37 | 28.58 | 6,062,339 | -0.25(-0.88%) |
Jul 07, 2014 | 29.28 | 29.31 | 28.68 | 28.83 | 4,919,411 | -0.47(-1.61%) |
Jul 03, 2014 | 28.79 | 29.31 | 29.31 | 29.31 | 4,292,413 | +0.56(+1.94%) |
Jul 02, 2014 | 28.40 | 28.75 | 28.31 | 28.75 | 3,430,537 | +0.39(+1.37%) |