Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.11 | 30.61 | 29.83 | 30.29 | 5,593,683 | +0.30(+0.99%) |
Jul 30, 2015 | 29.41 | 30.03 | 29.36 | 29.99 | 4,718,217 | +0.42(+1.43%) |
Jul 29, 2015 | 29.23 | 29.59 | 29.04 | 29.57 | 4,618,655 | +0.28(+0.94%) |
Jul 28, 2015 | 29.21 | 29.40 | 29.06 | 29.29 | 4,546,832 | +0.08(+0.27%) |
Jul 27, 2015 | 28.92 | 29.34 | 28.91 | 29.21 | 3,488,453 | +0.30(+1.03%) |
Jul 24, 2015 | 28.93 | 29.03 | 28.82 | 28.91 | 3,065,613 | +0.01(+0.05%) |
Jul 23, 2015 | 29.60 | 29.60 | 28.64 | 28.90 | 4,316,744 | -0.73(-2.45%) |
Jul 22, 2015 | 29.50 | 29.81 | 29.44 | 29.63 | 4,357,297 | +0.20(+0.67%) |
Jul 21, 2015 | 29.97 | 30.03 | 29.28 | 29.43 | 3,900,574 | -0.62(-2.06%) |
Jul 20, 2015 | 30.08 | 30.14 | 29.87 | 30.05 | 4,025,952 | -0.05(-0.17%) |
Jul 17, 2015 | 30.45 | 30.45 | 30.02 | 30.10 | 3,468,689 | -0.35(-1.15%) |
Jul 16, 2015 | 29.86 | 30.47 | 29.84 | 30.45 | 2,494,582 | +0.61(+2.05%) |
Jul 15, 2015 | 29.72 | 29.84 | 29.54 | 29.84 | 3,213,512 | +0.12(+0.42%) |
Jul 14, 2015 | 29.78 | 30.05 | 29.62 | 29.71 | 3,380,418 | -0.07(-0.24%) |
Jul 13, 2015 | 30.12 | 30.12 | 29.55 | 29.79 | 2,690,131 | -0.20(-0.68%) |
Jul 10, 2015 | 29.93 | 30.27 | 29.80 | 29.99 | 4,388,898 | +0.04(+0.15%) |
Jul 09, 2015 | 30.16 | 30.40 | 29.79 | 29.95 | 4,537,694 | -0.13(-0.43%) |
Jul 08, 2015 | 30.18 | 30.40 | 29.98 | 30.08 | 5,846,386 | -0.19(-0.62%) |
Jul 07, 2015 | 29.49 | 30.37 | 29.45 | 30.27 | 5,276,122 | +0.95(+3.25%) |
Jul 06, 2015 | 28.91 | 29.35 | 28.87 | 29.31 | 3,642,108 | +0.28(+0.98%) |
Jul 02, 2015 | 28.86 | 29.03 | 29.03 | 29.03 | 3,759,200 | +0.36(+1.24%) |
Jul 01, 2015 | 28.59 | 28.73 | 28.49 | 28.67 | 3,549,855 | +0.12(+0.43%) |
Jun 30, 2015 | 28.70 | 28.71 | 28.43 | 28.55 | 5,425,819 | +0.04(+0.15%) |
Jun 29, 2015 | 28.70 | 29.22 | 28.48 | 28.51 | 5,567,784 | -0.27(-0.93%) |
Jun 26, 2015 | 28.42 | 28.80 | 28.30 | 28.78 | 5,606,758 | +0.33(+1.15%) |
Jun 25, 2015 | 28.94 | 28.94 | 28.37 | 28.45 | 5,502,387 | -0.34(-1.19%) |
Jun 24, 2015 | 29.20 | 29.30 | 28.79 | 28.79 | 4,577,124 | -0.41(-1.39%) |
Jun 23, 2015 | 29.76 | 29.84 | 29.15 | 29.20 | 3,037,310 | -0.40(-1.35%) |
Jun 22, 2015 | 29.87 | 29.95 | 29.52 | 29.60 | 3,448,531 | -0.20(-0.66%) |
Jun 19, 2015 | 29.89 | 30.11 | 29.79 | 29.79 | 5,008,802 | -0.14(-0.46%) |
Jun 18, 2015 | 29.39 | 30.01 | 29.38 | 29.93 | 4,730,208 | +0.50(+1.70%) |
Jun 17, 2015 | 29.31 | 29.45 | 29.08 | 29.43 | 3,778,884 | +0.22(+0.75%) |
Jun 16, 2015 | 28.99 | 29.23 | 28.79 | 29.21 | 2,659,757 | +0.13(+0.45%) |
Jun 15, 2015 | 28.84 | 29.20 | 28.72 | 29.08 | 3,702,739 | +0.23(+0.78%) |
Jun 12, 2015 | 29.20 | 29.32 | 28.83 | 28.86 | 2,583,741 | -0.51(-1.73%) |
Jun 11, 2015 | 29.40 | 29.54 | 29.20 | 29.36 | 5,053,608 | +0.12(+0.40%) |
Jun 10, 2015 | 29.34 | 29.60 | 29.23 | 29.25 | 4,776,695 | +0.07(+0.25%) |
Jun 09, 2015 | 29.15 | 29.36 | 29.09 | 29.18 | 3,611,345 | +0.00(+0.00%) |
Jun 08, 2015 | 29.31 | 29.41 | 29.18 | 29.18 | 4,673,885 | -0.20(-0.67%) |
Jun 05, 2015 | 29.34 | 29.41 | 29.12 | 29.37 | 5,738,399 | -0.08(-0.27%) |
Jun 04, 2015 | 29.66 | 29.88 | 29.39 | 29.45 | 4,101,416 | -0.31(-1.04%) |
Jun 03, 2015 | 30.44 | 30.50 | 29.55 | 29.76 | 4,686,211 | -0.68(-2.25%) |
Jun 02, 2015 | 30.71 | 30.78 | 30.26 | 30.44 | 3,906,571 | -0.45(-1.45%) |
Jun 01, 2015 | 30.79 | 31.11 | 30.62 | 30.89 | 3,863,066 | +0.20(+0.66%) |
May 29, 2015 | 31.00 | 31.06 | 30.60 | 30.69 | 7,407,953 | -0.30(-0.98%) |
May 28, 2015 | 31.07 | 31.23 | 30.83 | 30.99 | 4,431,771 | -0.14(-0.46%) |
May 27, 2015 | 31.17 | 31.24 | 30.99 | 31.14 | 5,435,031 | +0.09(+0.30%) |
May 26, 2015 | 31.49 | 31.49 | 30.95 | 31.04 | 4,023,064 | -0.53(-1.69%) |
May 22, 2015 | 31.40 | 31.57 | 31.57 | 31.57 | 4,273,642 | +0.07(+0.23%) |
May 21, 2015 | 31.19 | 31.52 | 31.06 | 31.50 | 4,196,562 | +0.31(+0.99%) |
May 20, 2015 | 30.99 | 31.33 | 30.83 | 31.19 | 4,856,393 | +0.22(+0.70%) |
May 19, 2015 | 30.53 | 31.02 | 30.41 | 30.98 | 4,194,856 | +0.29(+0.94%) |
May 18, 2015 | 30.48 | 30.73 | 30.40 | 30.69 | 3,364,706 | +0.06(+0.21%) |
May 15, 2015 | 30.57 | 30.83 | 30.43 | 30.62 | 4,887,944 | +0.19(+0.62%) |
May 14, 2015 | 30.20 | 30.46 | 30.13 | 30.44 | 4,406,642 | +0.43(+1.44%) |
May 13, 2015 | 30.24 | 30.38 | 29.84 | 30.01 | 3,786,904 | -0.15(-0.50%) |
May 12, 2015 | 30.11 | 30.21 | 29.85 | 30.16 | 3,797,665 | -0.12(-0.38%) |
May 11, 2015 | 30.24 | 30.58 | 30.17 | 30.27 | 5,366,178 | -0.01(-0.02%) |
May 08, 2015 | 30.56 | 30.73 | 30.12 | 30.28 | 5,350,140 | +0.07(+0.24%) |
May 07, 2015 | 30.19 | 30.50 | 30.06 | 30.21 | 4,032,566 | +0.16(+0.53%) |
May 06, 2015 | 30.04 | 30.14 | 29.68 | 30.05 | 4,758,981 | +0.13(+0.43%) |
May 05, 2015 | 30.60 | 30.64 | 29.90 | 29.92 | 5,945,658 | -0.81(-2.65%) |
May 04, 2015 | 30.25 | 30.90 | 30.25 | 30.73 | 4,650,120 | +0.53(+1.74%) |
May 01, 2015 | 29.76 | 30.23 | 29.59 | 30.21 | 3,800,484 | +0.30(+1.01%) |
Apr 30, 2015 | 30.01 | 30.07 | 29.53 | 29.90 | 5,800,839 | -0.20(-0.67%) |
Apr 29, 2015 | 30.12 | 30.24 | 29.85 | 30.11 | 2,741,872 | -0.16(-0.52%) |
Apr 28, 2015 | 29.87 | 30.27 | 29.67 | 30.26 | 2,810,031 | +0.32(+1.06%) |
Apr 27, 2015 | 30.60 | 30.63 | 29.74 | 29.95 | 3,622,846 | -0.50(-1.63%) |
Apr 24, 2015 | 30.14 | 30.63 | 30.03 | 30.44 | 4,026,358 | +0.24(+0.79%) |
Apr 23, 2015 | 30.16 | 30.31 | 30.06 | 30.21 | 3,213,241 | +0.08(+0.26%) |
Apr 22, 2015 | 29.90 | 30.24 | 29.78 | 30.13 | 3,620,600 | +0.46(+1.55%) |
Apr 21, 2015 | 30.14 | 30.36 | 29.58 | 29.67 | 3,769,242 | -0.44(-1.46%) |
Apr 20, 2015 | 29.59 | 30.31 | 29.53 | 30.11 | 2,956,387 | +0.60(+2.05%) |
Apr 17, 2015 | 29.58 | 29.85 | 29.34 | 29.50 | 2,665,873 | -0.24(-0.82%) |
Apr 16, 2015 | 29.69 | 29.91 | 29.26 | 29.75 | 3,366,658 | +0.04(+0.15%) |
Apr 15, 2015 | 29.77 | 30.19 | 29.65 | 29.70 | 1,772,496 | +0.01(+0.02%) |
Apr 14, 2015 | 29.56 | 29.87 | 29.52 | 29.70 | 1,980,212 | +0.19(+0.66%) |
Apr 13, 2015 | 29.94 | 30.03 | 29.45 | 29.50 | 2,261,685 | -0.50(-1.66%) |
Apr 10, 2015 | 29.76 | 30.22 | 29.72 | 30.00 | 2,738,756 | +0.29(+0.97%) |
Apr 09, 2015 | 29.96 | 30.00 | 29.66 | 29.71 | 3,268,468 | -0.31(-1.03%) |
Apr 08, 2015 | 30.08 | 30.23 | 29.85 | 30.02 | 2,814,503 | -0.10(-0.33%) |
Apr 07, 2015 | 30.60 | 30.63 | 30.05 | 30.12 | 3,296,106 | -0.40(-1.32%) |
Apr 06, 2015 | 29.85 | 30.82 | 29.83 | 30.52 | 4,442,586 | +0.76(+2.56%) |
Apr 02, 2015 | 29.72 | 29.76 | 29.76 | 29.76 | 5,529,509 | +0.06(+0.19%) |
Apr 01, 2015 | 29.70 | 29.84 | 29.23 | 29.70 | 5,703,258 | -0.48(-1.57%) |
Mar 31, 2015 | 30.26 | 30.37 | 29.92 | 30.18 | 4,047,308 | -0.04(-0.12%) |
Mar 30, 2015 | 29.85 | 30.30 | 29.69 | 30.21 | 2,421,997 | +0.46(+1.55%) |
Mar 27, 2015 | 29.64 | 30.03 | 29.52 | 29.75 | 2,474,437 | +0.11(+0.36%) |
Mar 26, 2015 | 29.85 | 30.08 | 29.49 | 29.65 | 2,686,520 | -0.23(-0.77%) |
Mar 25, 2015 | 30.19 | 30.33 | 29.86 | 29.88 | 3,909,827 | -0.23(-0.77%) |
Mar 24, 2015 | 30.50 | 30.70 | 30.02 | 30.11 | 2,659,369 | -0.45(-1.48%) |
Mar 23, 2015 | 30.34 | 30.66 | 30.33 | 30.56 | 3,593,250 | +0.24(+0.81%) |
Mar 20, 2015 | 30.29 | 30.50 | 30.02 | 30.32 | 5,979,910 | +0.17(+0.57%) |
Mar 19, 2015 | 30.24 | 30.52 | 29.89 | 30.14 | 4,106,288 | -0.25(-0.83%) |
Mar 18, 2015 | 29.69 | 30.66 | 29.51 | 30.39 | 5,261,542 | +0.71(+2.38%) |
Mar 17, 2015 | 29.57 | 29.90 | 29.55 | 29.69 | 2,975,837 | +0.01(+0.02%) |
Mar 16, 2015 | 29.25 | 29.89 | 29.23 | 29.68 | 3,613,225 | +0.49(+1.68%) |
Mar 13, 2015 | 29.39 | 29.39 | 28.87 | 29.19 | 4,401,142 | -0.22(-0.73%) |
Mar 12, 2015 | 29.11 | 29.56 | 28.98 | 29.41 | 4,545,503 | +0.45(+1.57%) |
Mar 11, 2015 | 28.78 | 29.02 | 28.62 | 28.95 | 5,994,420 | +0.12(+0.40%) |
Mar 10, 2015 | 28.62 | 29.18 | 28.49 | 28.84 | 5,365,899 | +0.17(+0.60%) |
Mar 09, 2015 | 28.56 | 28.88 | 28.52 | 28.67 | 5,293,115 | +0.14(+0.48%) |
Mar 06, 2015 | 29.31 | 29.31 | 28.46 | 28.53 | 7,367,763 | -1.03(-3.48%) |
Mar 05, 2015 | 29.62 | 29.92 | 29.45 | 29.56 | 4,911,508 | +0.09(+0.29%) |
Mar 04, 2015 | 29.74 | 29.90 | 29.19 | 29.47 | 6,390,807 | -0.43(-1.43%) |
Mar 03, 2015 | 29.20 | 29.92 | 29.07 | 29.90 | 7,050,718 | +0.71(+2.42%) |
Mar 02, 2015 | 29.95 | 30.12 | 28.92 | 29.20 | 6,440,944 | -0.80(-2.66%) |
Feb 27, 2015 | 30.06 | 30.12 | 29.75 | 29.99 | 5,470,865 | -0.11(-0.36%) |
Feb 26, 2015 | 30.22 | 30.44 | 29.99 | 30.10 | 5,258,864 | -0.01(-0.05%) |
Feb 25, 2015 | 30.86 | 30.90 | 30.04 | 30.12 | 5,421,909 | -0.66(-2.15%) |
Feb 24, 2015 | 30.44 | 31.16 | 30.41 | 30.78 | 6,691,596 | +0.40(+1.31%) |
Feb 23, 2015 | 29.69 | 30.43 | 29.69 | 30.38 | 6,838,713 | +0.69(+2.33%) |
Feb 20, 2015 | 29.58 | 29.95 | 29.02 | 29.69 | 7,795,470 | +0.96(+3.35%) |
Feb 19, 2015 | 28.91 | 29.10 | 28.62 | 28.72 | 4,126,907 | -0.19(-0.64%) |
Feb 18, 2015 | 28.19 | 28.97 | 28.19 | 28.91 | 4,475,692 | +0.63(+2.24%) |
Feb 17, 2015 | 28.07 | 28.41 | 27.83 | 28.28 | 6,999,408 | +0.21(+0.74%) |
Feb 13, 2015 | 28.31 | 28.07 | 28.07 | 28.07 | 3,687,978 | -0.30(-1.06%) |
Feb 12, 2015 | 28.70 | 28.70 | 28.30 | 28.37 | 4,634,590 | -0.22(-0.77%) |
Feb 11, 2015 | 29.02 | 29.05 | 28.49 | 28.59 | 3,796,580 | -0.61(-2.10%) |
Feb 10, 2015 | 28.75 | 29.28 | 28.71 | 29.20 | 5,287,022 | +0.48(+1.69%) |
Feb 09, 2015 | 28.87 | 29.09 | 28.54 | 28.72 | 5,318,647 | -0.23(-0.79%) |
Feb 06, 2015 | 30.32 | 30.32 | 28.74 | 28.95 | 5,450,624 | -1.62(-5.30%) |
Feb 05, 2015 | 30.33 | 30.64 | 30.13 | 30.56 | 2,963,945 | +0.48(+1.61%) |
Feb 04, 2015 | 30.66 | 30.82 | 30.04 | 30.08 | 5,212,306 | -0.73(-2.36%) |
Feb 03, 2015 | 30.38 | 30.84 | 30.20 | 30.81 | 4,615,469 | +0.42(+1.38%) |
Feb 02, 2015 | 30.40 | 30.53 | 29.73 | 30.39 | 5,713,023 | -0.05(-0.16%) |
Jan 30, 2015 | 31.11 | 31.21 | 30.41 | 30.44 | 4,461,244 | -0.84(-2.69%) |
Jan 29, 2015 | 30.83 | 31.37 | 30.71 | 31.28 | 6,232,835 | +0.46(+1.48%) |
Jan 28, 2015 | 31.17 | 31.53 | 30.75 | 30.82 | 3,827,297 | -0.39(-1.26%) |
Jan 27, 2015 | 31.09 | 31.40 | 30.88 | 31.21 | 2,486,743 | -0.03(-0.09%) |
Jan 26, 2015 | 31.32 | 31.33 | 30.86 | 31.24 | 2,772,922 | -0.14(-0.43%) |
Jan 23, 2015 | 31.33 | 31.64 | 31.25 | 31.38 | 3,031,480 | +0.13(+0.41%) |
Jan 22, 2015 | 31.61 | 31.70 | 31.05 | 31.25 | 5,204,086 | -0.34(-1.08%) |
Jan 21, 2015 | 30.86 | 31.64 | 30.68 | 31.59 | 5,412,428 | +0.59(+1.91%) |
Jan 20, 2015 | 31.19 | 31.23 | 30.67 | 31.00 | 3,347,624 | -0.06(-0.18%) |
Jan 16, 2015 | 30.51 | 31.07 | 30.49 | 31.06 | 4,504,205 | +0.63(+2.09%) |
Jan 15, 2015 | 30.16 | 30.56 | 29.99 | 30.42 | 2,743,940 | +0.26(+0.87%) |
Jan 14, 2015 | 29.76 | 30.18 | 29.55 | 30.16 | 3,995,329 | +0.27(+0.91%) |
Jan 13, 2015 | 29.77 | 30.44 | 29.69 | 29.89 | 4,652,126 | +0.37(+1.26%) |
Jan 12, 2015 | 29.68 | 29.74 | 29.27 | 29.52 | 4,100,290 | +0.04(+0.15%) |
Jan 09, 2015 | 29.99 | 29.99 | 29.38 | 29.47 | 3,132,098 | -0.42(-1.41%) |
Jan 08, 2015 | 29.79 | 30.03 | 29.69 | 29.89 | 4,691,645 | +0.26(+0.87%) |
Jan 07, 2015 | 29.32 | 29.74 | 29.09 | 29.64 | 7,426,026 | +0.45(+1.54%) |
Jan 06, 2015 | 29.25 | 29.91 | 29.17 | 29.19 | 6,240,420 | +0.04(+0.12%) |
Jan 05, 2015 | 29.59 | 29.81 | 28.98 | 29.15 | 4,947,517 | -0.73(-2.43%) |
Jan 02, 2015 | 29.59 | 29.91 | 29.45 | 29.88 | 4,101,425 | +0.35(+1.18%) |
Dec 31, 2014 | 30.49 | 29.53 | 29.53 | 29.53 | 4,617,265 | -0.80(-2.63%) |
Dec 30, 2014 | 30.95 | 30.95 | 30.26 | 30.33 | 3,072,646 | -0.71(-2.30%) |
Dec 29, 2014 | 30.78 | 31.21 | 30.71 | 31.04 | 5,438,278 | +0.26(+0.86%) |
Dec 26, 2014 | 30.61 | 30.92 | 30.55 | 30.78 | 3,391,238 | +0.32(+1.05%) |
Dec 24, 2014 | 29.98 | 30.46 | 30.46 | 30.46 | 3,459,548 | +0.51(+1.71%) |
Dec 23, 2014 | 30.04 | 30.06 | 29.66 | 29.94 | 4,405,129 | +0.04(+0.12%) |
Dec 22, 2014 | 30.07 | 30.09 | 29.57 | 29.91 | 4,431,277 | -0.09(-0.31%) |
Dec 19, 2014 | 30.29 | 30.45 | 29.95 | 30.00 | 7,870,190 | -0.14(-0.47%) |
Dec 18, 2014 | 29.91 | 30.15 | 29.72 | 30.14 | 4,456,574 | +0.43(+1.44%) |
Dec 17, 2014 | 28.91 | 29.79 | 28.91 | 29.72 | 4,033,385 | +0.86(+2.99%) |
Dec 16, 2014 | 28.92 | 29.40 | 28.75 | 28.85 | 4,830,655 | -0.06(-0.22%) |
Dec 15, 2014 | 29.12 | 29.42 | 28.75 | 28.92 | 5,150,038 | -0.14(-0.47%) |
Dec 12, 2014 | 29.45 | 29.69 | 29.03 | 29.05 | 4,414,965 | -0.58(-1.97%) |
Dec 11, 2014 | 29.28 | 29.85 | 29.28 | 29.64 | 3,951,442 | +0.44(+1.51%) |
Dec 10, 2014 | 29.57 | 29.84 | 29.16 | 29.20 | 4,748,048 | -0.36(-1.21%) |
Dec 09, 2014 | 29.19 | 29.57 | 29.15 | 29.55 | 4,127,259 | +0.19(+0.63%) |
Dec 08, 2014 | 29.00 | 29.39 | 28.95 | 29.37 | 4,767,618 | +0.44(+1.53%) |
Dec 05, 2014 | 28.73 | 29.12 | 28.66 | 28.92 | 6,425,123 | -0.07(-0.24%) |
Dec 04, 2014 | 29.13 | 29.36 | 28.91 | 29.00 | 4,047,232 | -0.08(-0.27%) |
Dec 03, 2014 | 29.24 | 29.35 | 28.73 | 29.07 | 9,607,797 | -0.21(-0.72%) |
Dec 02, 2014 | 29.29 | 29.44 | 29.02 | 29.28 | 6,548,364 | -0.13(-0.46%) |
Dec 01, 2014 | 29.32 | 29.62 | 29.19 | 29.42 | 4,876,237 | -0.11(-0.36%) |
Nov 28, 2014 | 29.15 | 29.57 | 29.12 | 29.53 | 2,200,701 | +0.40(+1.38%) |
Nov 26, 2014 | 28.96 | 29.12 | 29.12 | 29.12 | 3,131,255 | +0.23(+0.81%) |
Nov 25, 2014 | 28.81 | 28.99 | 28.59 | 28.89 | 5,729,982 | +0.12(+0.42%) |
Nov 24, 2014 | 28.96 | 29.04 | 28.68 | 28.77 | 4,854,134 | -0.20(-0.71%) |
Nov 21, 2014 | 29.02 | 29.11 | 28.68 | 28.97 | 3,818,981 | +0.26(+0.91%) |
Nov 20, 2014 | 28.56 | 28.85 | 28.54 | 28.71 | 3,266,289 | +0.06(+0.20%) |
Nov 19, 2014 | 28.59 | 28.81 | 28.42 | 28.66 | 3,787,165 | -0.02(-0.07%) |
Nov 18, 2014 | 28.65 | 28.88 | 28.45 | 28.68 | 4,296,983 | +0.08(+0.30%) |
Nov 17, 2014 | 27.90 | 28.61 | 27.86 | 28.59 | 7,147,234 | +0.69(+2.48%) |
Nov 14, 2014 | 27.69 | 27.91 | 27.59 | 27.90 | 4,896,298 | +0.14(+0.51%) |
Nov 13, 2014 | 28.15 | 28.16 | 27.69 | 27.76 | 5,898,859 | -0.31(-1.11%) |
Nov 12, 2014 | 28.71 | 28.91 | 28.03 | 28.07 | 9,122,155 | -0.87(-3.00%) |
Nov 11, 2014 | 29.30 | 29.31 | 28.84 | 28.94 | 4,869,794 | -0.36(-1.23%) |
Nov 10, 2014 | 29.02 | 29.31 | 28.91 | 29.30 | 6,754,883 | +0.25(+0.88%) |
Nov 07, 2014 | 28.84 | 29.08 | 28.80 | 29.04 | 6,940,408 | +0.27(+0.93%) |
Nov 06, 2014 | 29.60 | 29.60 | 28.75 | 28.78 | 8,626,449 | -0.88(-2.98%) |
Nov 05, 2014 | 29.26 | 29.72 | 29.20 | 29.66 | 8,970,187 | +0.57(+1.94%) |
Nov 04, 2014 | 29.46 | 29.59 | 29.02 | 29.09 | 3,401,946 | -0.32(-1.08%) |
Nov 03, 2014 | 29.21 | 29.63 | 29.13 | 29.41 | 3,870,707 | +0.22(+0.75%) |
Oct 31, 2014 | 29.04 | 29.42 | 28.80 | 29.19 | 6,452,031 | +0.41(+1.42%) |
Oct 30, 2014 | 28.10 | 28.79 | 28.10 | 28.78 | 6,394,856 | +0.89(+3.19%) |
Oct 29, 2014 | 28.01 | 28.11 | 27.50 | 27.89 | 3,437,799 | -0.07(-0.25%) |
Oct 28, 2014 | 27.90 | 27.98 | 27.54 | 27.96 | 5,136,609 | +0.08(+0.28%) |
Oct 27, 2014 | 27.93 | 27.96 | 27.76 | 27.89 | 3,294,390 | -0.08(-0.28%) |
Oct 24, 2014 | 27.51 | 28.02 | 27.51 | 27.96 | 3,833,720 | +0.49(+1.80%) |
Oct 23, 2014 | 27.59 | 27.69 | 27.24 | 27.47 | 3,324,730 | +0.01(+0.03%) |
Oct 22, 2014 | 27.38 | 27.73 | 27.26 | 27.46 | 3,158,865 | +0.07(+0.26%) |
Oct 21, 2014 | 27.03 | 27.40 | 26.88 | 27.39 | 4,001,728 | +0.42(+1.57%) |
Oct 20, 2014 | 26.52 | 27.01 | 26.52 | 26.97 | 2,943,640 | +0.47(+1.76%) |
Oct 17, 2014 | 26.61 | 26.99 | 26.11 | 26.50 | 3,647,642 | +0.20(+0.75%) |
Oct 16, 2014 | 26.01 | 26.42 | 25.77 | 26.30 | 5,727,103 | -0.14(-0.53%) |
Oct 15, 2014 | 27.16 | 27.46 | 25.95 | 26.44 | 8,102,315 | -0.90(-3.28%) |
Oct 14, 2014 | 27.14 | 27.89 | 26.98 | 27.34 | 6,588,146 | +0.45(+1.68%) |
Oct 13, 2014 | 26.71 | 27.19 | 26.68 | 26.89 | 5,335,191 | +0.06(+0.21%) |
Oct 10, 2014 | 26.75 | 27.19 | 26.68 | 26.83 | 8,455,825 | +0.23(+0.88%) |
Oct 09, 2014 | 27.10 | 27.36 | 26.60 | 26.60 | 4,658,726 | -0.49(-1.80%) |
Oct 08, 2014 | 26.44 | 27.13 | 26.41 | 27.09 | 5,433,874 | +0.71(+2.68%) |
Oct 07, 2014 | 26.37 | 26.74 | 26.30 | 26.38 | 6,381,603 | -0.06(-0.21%) |
Oct 06, 2014 | 26.50 | 26.59 | 26.27 | 26.44 | 2,883,780 | +0.11(+0.40%) |
Oct 03, 2014 | 26.37 | 26.40 | 26.12 | 26.33 | 3,969,758 | +0.00(+0.00%) |
Oct 02, 2014 | 26.28 | 26.53 | 26.26 | 26.33 | 3,773,613 | -0.02(-0.08%) |
Oct 01, 2014 | 26.35 | 26.70 | 26.26 | 26.35 | 4,420,699 | +0.04(+0.13%) |
Sep 30, 2014 | 26.63 | 26.89 | 26.25 | 26.32 | 7,085,879 | -0.29(-1.09%) |
Sep 29, 2014 | 26.47 | 26.63 | 26.41 | 26.61 | 3,420,605 | +0.04(+0.16%) |
Sep 26, 2014 | 26.56 | 26.70 | 26.34 | 26.56 | 3,240,647 | -0.01(-0.03%) |
Sep 25, 2014 | 26.66 | 26.80 | 26.56 | 26.57 | 5,452,541 | -0.06(-0.24%) |
Sep 24, 2014 | 26.68 | 26.71 | 26.55 | 26.63 | 5,616,532 | -0.01(-0.03%) |
Sep 23, 2014 | 26.80 | 26.81 | 26.60 | 26.64 | 6,564,391 | -0.22(-0.82%) |
Sep 22, 2014 | 26.62 | 26.97 | 26.54 | 26.86 | 5,358,715 | -0.20(-0.76%) |
Sep 19, 2014 | 26.84 | 27.08 | 26.68 | 27.07 | 5,535,288 | +0.38(+1.43%) |
Sep 18, 2014 | 26.76 | 27.03 | 26.54 | 26.68 | 3,696,687 | -0.09(-0.34%) |
Sep 17, 2014 | 26.89 | 27.00 | 26.61 | 26.78 | 4,552,975 | -0.05(-0.18%) |
Sep 16, 2014 | 26.04 | 26.84 | 25.98 | 26.83 | 6,572,170 | +0.73(+2.79%) |
Sep 15, 2014 | 26.00 | 26.15 | 25.99 | 26.10 | 2,911,470 | +0.16(+0.60%) |
Sep 12, 2014 | 26.17 | 26.17 | 25.82 | 25.94 | 7,262,662 | -0.36(-1.37%) |
Sep 11, 2014 | 25.81 | 26.33 | 25.71 | 26.30 | 4,800,749 | +0.50(+1.94%) |
Sep 10, 2014 | 25.84 | 25.91 | 25.69 | 25.80 | 4,476,531 | -0.08(-0.30%) |
Sep 09, 2014 | 26.05 | 26.13 | 25.87 | 25.88 | 5,399,614 | -0.30(-1.16%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.04 | 26.18 | 3,664,406 | -0.10(-0.38%) |
Sep 05, 2014 | 25.94 | 26.30 | 25.88 | 26.28 | 2,867,438 | +0.40(+1.53%) |
Sep 04, 2014 | 25.79 | 25.96 | 25.76 | 25.89 | 3,027,046 | +0.05(+0.19%) |
Sep 03, 2014 | 25.63 | 25.95 | 25.47 | 25.84 | 5,104,982 | +0.25(+0.97%) |
Sep 02, 2014 | 26.08 | 26.13 | 25.47 | 25.59 | 5,361,853 | -0.57(-2.17%) |
Aug 29, 2014 | 25.90 | 26.16 | 26.16 | 26.16 | 3,241,160 | +0.26(+1.00%) |
Aug 28, 2014 | 25.67 | 25.92 | 25.65 | 25.90 | 2,297,068 | +0.13(+0.49%) |
Aug 27, 2014 | 25.45 | 25.80 | 25.43 | 25.77 | 3,862,194 | +0.36(+1.40%) |
Aug 26, 2014 | 25.73 | 25.87 | 25.39 | 25.41 | 3,445,429 | -0.30(-1.17%) |
Aug 25, 2014 | 25.52 | 25.81 | 25.52 | 25.71 | 3,282,875 | +0.27(+1.04%) |
Aug 22, 2014 | 25.53 | 25.61 | 25.24 | 25.45 | 3,305,766 | -0.05(-0.19%) |
Aug 21, 2014 | 25.35 | 25.58 | 25.32 | 25.50 | 4,941,252 | +0.18(+0.72%) |
Aug 20, 2014 | 25.27 | 25.36 | 25.11 | 25.32 | 2,645,078 | +0.14(+0.56%) |
Aug 19, 2014 | 24.88 | 25.20 | 24.80 | 25.18 | 4,152,922 | +0.38(+1.55%) |
Aug 18, 2014 | 24.94 | 25.09 | 24.75 | 24.79 | 3,750,524 | -0.06(-0.25%) |
Aug 15, 2014 | 24.85 | 25.11 | 24.69 | 24.85 | 6,177,037 | +0.02(+0.08%) |
Aug 14, 2014 | 24.74 | 24.96 | 24.73 | 24.83 | 3,617,951 | +0.16(+0.65%) |
Aug 13, 2014 | 24.85 | 24.99 | 24.65 | 24.67 | 4,892,290 | -0.17(-0.70%) |
Aug 12, 2014 | 24.79 | 24.96 | 24.72 | 24.85 | 3,068,743 | -0.01(-0.03%) |
Aug 11, 2014 | 24.88 | 25.04 | 24.77 | 24.85 | 4,388,406 | -0.01(-0.03%) |
Aug 08, 2014 | 24.32 | 24.86 | 24.32 | 24.86 | 5,885,590 | +0.58(+2.39%) |
Aug 07, 2014 | 24.04 | 24.35 | 24.02 | 24.28 | 5,314,976 | +0.39(+1.64%) |
Aug 06, 2014 | 24.15 | 24.18 | 23.82 | 23.89 | 9,584,312 | -0.38(-1.58%) |
Aug 05, 2014 | 24.69 | 24.78 | 24.16 | 24.27 | 6,643,500 | -0.42(-1.70%) |
Aug 04, 2014 | 24.83 | 24.85 | 24.13 | 24.69 | 7,975,877 | -0.13(-0.54%) |