Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.51 | 34.56 | 34.20 | 34.30 | 4,285,463 | -0.45(-1.30%) |
Mar 30, 2015 | 34.53 | 34.84 | 34.46 | 34.75 | 2,239,876 | +0.34(+1.00%) |
Mar 27, 2015 | 34.48 | 34.54 | 34.26 | 34.40 | 2,985,951 | -0.14(-0.40%) |
Mar 26, 2015 | 34.53 | 34.67 | 34.36 | 34.54 | 2,912,576 | -0.07(-0.21%) |
Mar 25, 2015 | 35.11 | 35.23 | 34.62 | 34.62 | 2,817,155 | -0.49(-1.40%) |
Mar 24, 2015 | 35.26 | 35.44 | 35.09 | 35.11 | 3,148,677 | -0.15(-0.42%) |
Mar 23, 2015 | 35.35 | 35.61 | 35.26 | 35.26 | 3,024,875 | -0.09(-0.26%) |
Mar 20, 2015 | 34.96 | 35.37 | 34.95 | 35.35 | 5,347,997 | +0.43(+1.24%) |
Mar 19, 2015 | 35.03 | 35.08 | 34.75 | 34.91 | 2,997,487 | -0.25(-0.70%) |
Mar 18, 2015 | 34.85 | 35.36 | 34.75 | 35.16 | 4,224,967 | +0.29(+0.82%) |
Mar 17, 2015 | 34.84 | 35.04 | 34.67 | 34.87 | 3,971,479 | -0.14(-0.40%) |
Mar 16, 2015 | 34.61 | 35.11 | 34.55 | 35.01 | 4,754,226 | +0.52(+1.52%) |
Mar 13, 2015 | 34.56 | 34.95 | 34.24 | 34.49 | 6,941,884 | -0.17(-0.50%) |
Mar 12, 2015 | 34.04 | 34.66 | 34.04 | 34.66 | 3,078,342 | +0.78(+2.30%) |
Mar 11, 2015 | 33.60 | 34.07 | 33.54 | 33.88 | 4,466,036 | +0.51(+1.52%) |
Mar 10, 2015 | 33.62 | 33.67 | 33.15 | 33.37 | 6,636,498 | -0.57(-1.67%) |
Mar 09, 2015 | 33.62 | 33.98 | 33.51 | 33.94 | 2,624,071 | +0.30(+0.90%) |
Mar 06, 2015 | 33.60 | 34.31 | 33.46 | 33.63 | 3,972,214 | +0.02(+0.05%) |
Mar 05, 2015 | 33.35 | 33.71 | 33.30 | 33.62 | 2,983,567 | +0.39(+1.16%) |
Mar 04, 2015 | 33.30 | 33.68 | 33.10 | 33.23 | 4,395,874 | -0.45(-1.33%) |
Mar 03, 2015 | 33.50 | 33.71 | 33.48 | 33.68 | 2,078,196 | -0.01(-0.02%) |
Mar 02, 2015 | 33.44 | 33.72 | 33.28 | 33.69 | 3,483,891 | +0.24(+0.73%) |
Feb 27, 2015 | 33.48 | 33.57 | 33.23 | 33.44 | 4,568,358 | -0.02(-0.07%) |
Feb 26, 2015 | 33.44 | 33.61 | 33.31 | 33.47 | 3,500,718 | -0.02(-0.05%) |
Feb 25, 2015 | 33.65 | 33.79 | 33.47 | 33.48 | 3,058,112 | -0.25(-0.75%) |
Feb 24, 2015 | 33.57 | 33.81 | 33.56 | 33.74 | 2,849,045 | +0.13(+0.39%) |
Feb 23, 2015 | 33.84 | 33.85 | 33.47 | 33.61 | 1,992,420 | -0.25(-0.75%) |
Feb 20, 2015 | 33.67 | 33.93 | 33.37 | 33.86 | 4,951,187 | +0.03(+0.10%) |
Feb 19, 2015 | 33.50 | 33.88 | 33.48 | 33.83 | 2,456,074 | +0.20(+0.58%) |
Feb 18, 2015 | 33.76 | 33.88 | 33.54 | 33.63 | 2,807,990 | -0.28(-0.82%) |
Feb 17, 2015 | 33.61 | 34.10 | 33.56 | 33.91 | 2,590,404 | +0.21(+0.63%) |
Feb 13, 2015 | 33.48 | 33.70 | 33.70 | 33.70 | 2,585,587 | +0.16(+0.46%) |
Feb 12, 2015 | 33.21 | 33.57 | 33.16 | 33.54 | 2,443,246 | +0.43(+1.31%) |
Feb 11, 2015 | 33.13 | 33.21 | 32.86 | 33.11 | 2,394,140 | -0.03(-0.10%) |
Feb 10, 2015 | 33.26 | 33.35 | 32.84 | 33.14 | 2,323,047 | +0.18(+0.54%) |
Feb 09, 2015 | 32.67 | 33.04 | 32.66 | 32.96 | 2,644,513 | +0.07(+0.22%) |
Feb 06, 2015 | 32.91 | 33.27 | 32.81 | 32.89 | 4,609,503 | +0.22(+0.67%) |
Feb 05, 2015 | 32.41 | 32.81 | 32.27 | 32.67 | 4,928,440 | +0.21(+0.65%) |
Feb 04, 2015 | 32.37 | 32.93 | 32.28 | 32.46 | 5,760,947 | +0.10(+0.30%) |
Feb 03, 2015 | 32.37 | 32.62 | 31.75 | 32.36 | 15,013,800 | +0.06(+0.18%) |
Feb 02, 2015 | 31.79 | 32.42 | 31.56 | 32.30 | 6,336,247 | +0.54(+1.70%) |
Jan 30, 2015 | 31.94 | 32.48 | 31.75 | 31.76 | 5,609,678 | -0.55(-1.69%) |
Jan 29, 2015 | 32.11 | 32.44 | 31.97 | 32.31 | 3,701,563 | +0.24(+0.74%) |
Jan 28, 2015 | 32.84 | 32.87 | 32.06 | 32.07 | 4,717,768 | -0.53(-1.63%) |
Jan 27, 2015 | 32.28 | 32.81 | 32.19 | 32.60 | 3,330,854 | -0.10(-0.30%) |
Jan 26, 2015 | 32.63 | 32.78 | 32.56 | 32.70 | 3,793,404 | -0.07(-0.22%) |
Jan 23, 2015 | 33.17 | 33.29 | 32.75 | 32.77 | 2,568,876 | -0.40(-1.21%) |
Jan 22, 2015 | 32.63 | 33.26 | 32.37 | 33.17 | 5,172,203 | +0.76(+2.34%) |
Jan 21, 2015 | 32.34 | 32.67 | 32.11 | 32.41 | 3,976,791 | -0.01(-0.02%) |
Jan 20, 2015 | 32.82 | 32.93 | 32.30 | 32.42 | 4,016,601 | -0.20(-0.63%) |
Jan 16, 2015 | 32.23 | 32.67 | 32.21 | 32.63 | 5,372,587 | +0.31(+0.96%) |
Jan 15, 2015 | 32.52 | 32.90 | 32.28 | 32.32 | 4,694,748 | -0.17(-0.53%) |
Jan 14, 2015 | 32.50 | 32.62 | 32.02 | 32.49 | 4,368,078 | -0.51(-1.53%) |
Jan 13, 2015 | 33.19 | 33.45 | 32.68 | 32.99 | 4,175,841 | +0.08(+0.25%) |
Jan 12, 2015 | 33.26 | 33.29 | 32.68 | 32.91 | 3,474,202 | -0.30(-0.91%) |
Jan 09, 2015 | 33.55 | 33.66 | 33.10 | 33.21 | 2,172,182 | -0.31(-0.93%) |
Jan 08, 2015 | 33.50 | 33.78 | 33.44 | 33.52 | 3,474,234 | +0.36(+1.08%) |
Jan 07, 2015 | 33.13 | 33.29 | 32.85 | 33.17 | 3,313,543 | +0.31(+0.94%) |
Jan 06, 2015 | 33.36 | 33.47 | 32.71 | 32.86 | 3,995,333 | -0.55(-1.64%) |
Jan 05, 2015 | 33.90 | 33.97 | 33.25 | 33.40 | 3,336,235 | -0.72(-2.11%) |
Jan 02, 2015 | 34.24 | 34.45 | 33.92 | 34.12 | 2,262,193 | +0.08(+0.24%) |
Dec 31, 2014 | 34.59 | 34.04 | 34.04 | 34.04 | 1,875,594 | -0.47(-1.37%) |
Dec 30, 2014 | 34.33 | 34.64 | 34.24 | 34.51 | 1,728,695 | +0.02(+0.07%) |
Dec 29, 2014 | 34.22 | 34.68 | 34.16 | 34.49 | 1,763,093 | +0.16(+0.48%) |
Dec 26, 2014 | 34.47 | 34.51 | 34.29 | 34.33 | 1,287,904 | -0.07(-0.21%) |
Dec 24, 2014 | 34.60 | 34.40 | 34.40 | 34.40 | 823,405 | -0.10(-0.28%) |
Dec 23, 2014 | 34.21 | 34.64 | 34.16 | 34.50 | 3,199,984 | +0.36(+1.05%) |
Dec 22, 2014 | 34.31 | 34.41 | 33.91 | 34.14 | 5,792,623 | -0.12(-0.36%) |
Dec 19, 2014 | 34.14 | 34.30 | 33.87 | 34.26 | 8,385,113 | +0.02(+0.05%) |
Dec 18, 2014 | 33.84 | 34.24 | 33.73 | 34.24 | 4,657,915 | +0.80(+2.39%) |
Dec 17, 2014 | 32.74 | 33.57 | 32.66 | 33.44 | 5,624,816 | +0.87(+2.66%) |
Dec 16, 2014 | 32.72 | 33.33 | 32.55 | 32.58 | 3,523,481 | -0.35(-1.07%) |
Dec 15, 2014 | 33.37 | 33.39 | 32.66 | 32.93 | 4,533,014 | -0.05(-0.15%) |
Dec 12, 2014 | 33.30 | 33.54 | 32.95 | 32.98 | 3,529,196 | -0.64(-1.89%) |
Dec 11, 2014 | 33.63 | 33.96 | 33.56 | 33.61 | 2,898,526 | +0.07(+0.22%) |
Dec 10, 2014 | 33.87 | 34.10 | 33.49 | 33.54 | 4,342,601 | -0.38(-1.13%) |
Dec 09, 2014 | 34.00 | 34.07 | 33.72 | 33.93 | 4,157,835 | -0.57(-1.66%) |
Dec 08, 2014 | 33.97 | 34.51 | 33.88 | 34.50 | 3,878,986 | +0.53(+1.56%) |
Dec 05, 2014 | 33.97 | 34.36 | 33.82 | 33.97 | 3,392,565 | +0.24(+0.70%) |
Dec 04, 2014 | 33.83 | 33.94 | 33.61 | 33.73 | 3,986,721 | -0.18(-0.53%) |
Dec 03, 2014 | 33.70 | 33.98 | 33.61 | 33.91 | 2,855,161 | +0.16(+0.46%) |
Dec 02, 2014 | 33.48 | 33.79 | 33.44 | 33.75 | 3,509,793 | +0.27(+0.80%) |
Dec 01, 2014 | 33.60 | 33.65 | 33.25 | 33.48 | 4,032,422 | -0.24(-0.70%) |
Nov 28, 2014 | 33.63 | 33.95 | 33.57 | 33.72 | 2,102,310 | +0.14(+0.41%) |
Nov 26, 2014 | 33.64 | 33.58 | 33.58 | 33.58 | 2,480,993 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.70 | 2,830,569 | -0.11(-0.34%) |
Nov 24, 2014 | 33.74 | 33.85 | 33.62 | 33.81 | 2,682,393 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.65 | 33.44 | 33.61 | 4,941,010 | +0.37(+1.10%) |
Nov 20, 2014 | 32.95 | 33.35 | 32.77 | 33.24 | 2,767,451 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.75 | 33.17 | 4,279,512 | +0.21(+0.64%) |
Nov 18, 2014 | 32.62 | 33.01 | 32.58 | 32.96 | 3,391,418 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.62 | 32.31 | 32.58 | 2,995,759 | +0.15(+0.45%) |
Nov 14, 2014 | 32.44 | 32.57 | 32.35 | 32.44 | 2,447,312 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.62 | 32.23 | 32.43 | 4,223,714 | -0.06(-0.18%) |
Nov 12, 2014 | 32.47 | 32.76 | 32.40 | 32.49 | 3,544,605 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.88 | 32.57 | 32.65 | 2,380,007 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.79 | 32.40 | 32.59 | 3,773,335 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.69 | 32.16 | 32.68 | 4,135,336 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.08 | 32.44 | 3,732,642 | -0.02(-0.05%) |
Nov 05, 2014 | 32.51 | 32.52 | 32.24 | 32.46 | 2,754,315 | +0.21(+0.66%) |
Nov 04, 2014 | 32.21 | 32.38 | 31.88 | 32.25 | 4,864,187 | +0.02(+0.08%) |
Nov 03, 2014 | 32.35 | 32.38 | 32.04 | 32.23 | 3,690,047 | +0.05(+0.15%) |
Oct 31, 2014 | 32.19 | 32.37 | 32.01 | 32.18 | 5,294,403 | +0.39(+1.23%) |
Oct 30, 2014 | 31.59 | 31.90 | 31.44 | 31.79 | 4,936,011 | +0.19(+0.59%) |
Oct 29, 2014 | 31.62 | 31.87 | 31.30 | 31.60 | 4,951,965 | +0.06(+0.18%) |
Oct 28, 2014 | 31.02 | 31.62 | 31.02 | 31.54 | 6,079,150 | +0.90(+2.94%) |
Oct 27, 2014 | 30.40 | 30.53 | 30.53 | 30.64 | 5,632,765 | +0.11(+0.37%) |
Oct 24, 2014 | 30.21 | 30.57 | 30.12 | 30.53 | 3,253,411 | +0.36(+1.19%) |
Oct 23, 2014 | 30.35 | 30.47 | 30.12 | 30.17 | 3,718,770 | +0.15(+0.51%) |
Oct 22, 2014 | 30.14 | 30.40 | 29.98 | 30.01 | 3,438,736 | -0.06(-0.19%) |
Oct 21, 2014 | 29.79 | 30.14 | 29.75 | 30.07 | 4,519,735 | +0.44(+1.48%) |
Oct 20, 2014 | 29.27 | 29.79 | 29.16 | 29.63 | 6,749,575 | +0.29(+1.00%) |
Oct 17, 2014 | 29.22 | 29.39 | 29.02 | 29.34 | 5,898,655 | +0.42(+1.46%) |
Oct 16, 2014 | 28.29 | 29.14 | 28.23 | 28.92 | 6,754,849 | +0.07(+0.23%) |
Oct 15, 2014 | 28.66 | 28.95 | 28.23 | 28.85 | 8,583,759 | -0.26(-0.89%) |
Oct 14, 2014 | 28.94 | 29.44 | 28.80 | 29.11 | 8,248,096 | +0.28(+0.96%) |
Oct 13, 2014 | 29.35 | 29.60 | 28.81 | 28.84 | 7,226,108 | -0.45(-1.53%) |
Oct 10, 2014 | 29.63 | 29.80 | 29.23 | 29.28 | 5,347,449 | -0.41(-1.37%) |
Oct 09, 2014 | 29.92 | 30.02 | 29.52 | 29.69 | 4,995,120 | -0.33(-1.08%) |
Oct 08, 2014 | 29.64 | 30.06 | 29.54 | 30.01 | 3,767,696 | +0.45(+1.51%) |
Oct 07, 2014 | 29.97 | 30.10 | 29.54 | 29.57 | 4,779,912 | -0.49(-1.62%) |
Oct 06, 2014 | 30.44 | 30.47 | 30.01 | 30.05 | 3,942,038 | -0.25(-0.83%) |
Oct 03, 2014 | 30.11 | 30.39 | 30.10 | 30.31 | 4,873,123 | +0.50(+1.66%) |
Oct 02, 2014 | 29.66 | 29.95 | 29.45 | 29.81 | 5,217,060 | +0.16(+0.55%) |
Oct 01, 2014 | 30.25 | 30.29 | 29.50 | 29.65 | 9,675,628 | -0.63(-2.09%) |
Sep 30, 2014 | 30.50 | 30.64 | 30.21 | 30.28 | 5,278,289 | -0.19(-0.61%) |
Sep 29, 2014 | 30.39 | 30.66 | 30.15 | 30.47 | 4,993,871 | -0.06(-0.19%) |
Sep 26, 2014 | 30.23 | 30.68 | 30.13 | 30.53 | 3,708,832 | +0.38(+1.27%) |
Sep 25, 2014 | 30.39 | 30.46 | 30.10 | 30.14 | 3,904,584 | -0.39(-1.28%) |
Sep 24, 2014 | 30.19 | 30.57 | 30.14 | 30.53 | 3,342,156 | +0.40(+1.32%) |
Sep 23, 2014 | 30.27 | 30.47 | 30.05 | 30.14 | 2,761,169 | -0.21(-0.70%) |
Sep 22, 2014 | 30.61 | 30.62 | 30.31 | 30.35 | 3,541,619 | -0.38(-1.24%) |
Sep 19, 2014 | 30.89 | 31.09 | 30.56 | 30.73 | 5,018,957 | +0.01(+0.03%) |
Sep 18, 2014 | 30.63 | 30.94 | 30.63 | 30.72 | 4,464,406 | +0.17(+0.56%) |
Sep 17, 2014 | 30.37 | 30.62 | 30.14 | 30.55 | 6,885,770 | +0.29(+0.97%) |
Sep 16, 2014 | 30.07 | 30.36 | 30.07 | 30.26 | 2,886,514 | +0.10(+0.32%) |
Sep 15, 2014 | 30.18 | 30.31 | 30.02 | 30.16 | 2,705,996 | -0.04(-0.13%) |
Sep 12, 2014 | 30.14 | 30.35 | 30.07 | 30.20 | 2,837,508 | +0.04(+0.13%) |
Sep 11, 2014 | 30.00 | 30.27 | 29.96 | 30.16 | 2,481,246 | -0.03(-0.11%) |
Sep 10, 2014 | 30.10 | 30.39 | 30.00 | 30.19 | 4,623,280 | +0.39(+1.31%) |
Sep 09, 2014 | 29.88 | 29.97 | 29.71 | 29.80 | 2,955,244 | -0.15(-0.49%) |
Sep 08, 2014 | 29.88 | 30.09 | 29.76 | 29.95 | 4,296,173 | +0.03(+0.11%) |
Sep 05, 2014 | 29.84 | 29.96 | 29.70 | 29.92 | 2,892,621 | +0.02(+0.05%) |
Sep 04, 2014 | 30.08 | 30.27 | 29.88 | 29.90 | 3,073,481 | -0.08(-0.27%) |
Sep 03, 2014 | 30.32 | 30.40 | 29.91 | 29.98 | 3,011,706 | -0.15(-0.51%) |
Sep 02, 2014 | 30.21 | 30.48 | 30.07 | 30.14 | 3,085,183 | +0.02(+0.05%) |
Aug 29, 2014 | 29.96 | 30.12 | 30.12 | 30.12 | 3,204,534 | +0.15(+0.52%) |
Aug 28, 2014 | 29.96 | 30.06 | 29.81 | 29.96 | 4,465,312 | -0.14(-0.46%) |
Aug 27, 2014 | 30.01 | 30.19 | 30.00 | 30.10 | 2,590,638 | +0.06(+0.19%) |
Aug 26, 2014 | 29.69 | 30.12 | 29.66 | 30.05 | 5,803,290 | +0.37(+1.25%) |
Aug 25, 2014 | 29.55 | 29.75 | 29.46 | 29.67 | 3,126,368 | +0.31(+1.05%) |
Aug 22, 2014 | 29.29 | 29.47 | 29.27 | 29.37 | 4,599,362 | +0.00(+0.00%) |
Aug 21, 2014 | 29.04 | 29.51 | 29.02 | 29.37 | 4,663,204 | +0.32(+1.09%) |
Aug 20, 2014 | 28.82 | 29.24 | 28.82 | 29.05 | 4,466,810 | +0.11(+0.36%) |
Aug 19, 2014 | 28.87 | 29.06 | 28.79 | 28.95 | 2,842,511 | +0.12(+0.42%) |
Aug 18, 2014 | 28.54 | 28.90 | 28.53 | 28.82 | 2,721,951 | +0.42(+1.48%) |
Aug 15, 2014 | 28.61 | 28.65 | 28.17 | 28.40 | 3,156,013 | -0.12(-0.43%) |
Aug 14, 2014 | 28.22 | 28.66 | 28.22 | 28.53 | 3,350,448 | +0.32(+1.12%) |
Aug 13, 2014 | 28.11 | 28.33 | 28.09 | 28.21 | 2,774,678 | +0.22(+0.78%) |
Aug 12, 2014 | 27.82 | 28.07 | 27.78 | 27.99 | 3,298,692 | +0.10(+0.35%) |
Aug 11, 2014 | 27.65 | 28.00 | 27.51 | 27.89 | 3,972,121 | +0.40(+1.44%) |
Aug 08, 2014 | 27.40 | 27.49 | 27.26 | 27.50 | 6,876,634 | +0.11(+0.41%) |
Aug 07, 2014 | 27.95 | 28.01 | 27.32 | 27.39 | 5,794,565 | -0.44(-1.57%) |
Aug 06, 2014 | 27.31 | 27.89 | 27.28 | 27.82 | 5,809,046 | +0.30(+1.09%) |
Aug 05, 2014 | 27.22 | 27.82 | 27.22 | 27.52 | 4,306,422 | -0.25(-0.90%) |
Aug 04, 2014 | 27.55 | 27.88 | 27.49 | 27.77 | 3,911,508 | +0.24(+0.88%) |
Aug 01, 2014 | 27.56 | 27.64 | 27.30 | 27.53 | 5,880,338 | -0.11(-0.38%) |
Jul 31, 2014 | 27.71 | 28.36 | 27.54 | 27.64 | 9,412,885 | -0.30(-1.07%) |
Jul 30, 2014 | 28.60 | 28.62 | 27.89 | 27.94 | 6,871,030 | -0.46(-1.62%) |
Jul 29, 2014 | 28.60 | 28.76 | 28.38 | 28.40 | 4,298,549 | -0.19(-0.65%) |
Jul 28, 2014 | 28.50 | 28.69 | 28.32 | 28.58 | 4,693,570 | +0.06(+0.23%) |
Jul 25, 2014 | 28.87 | 29.00 | 28.49 | 28.52 | 3,738,436 | -0.50(-1.73%) |
Jul 24, 2014 | 29.12 | 29.12 | 28.91 | 29.02 | 2,258,388 | +0.01(+0.03%) |
Jul 23, 2014 | 29.00 | 29.14 | 28.89 | 29.01 | 1,745,297 | +0.03(+0.11%) |
Jul 22, 2014 | 29.29 | 29.40 | 28.89 | 28.98 | 3,490,622 | -0.30(-1.02%) |
Jul 21, 2014 | 29.07 | 29.33 | 28.96 | 29.28 | 2,052,051 | +0.07(+0.25%) |
Jul 18, 2014 | 28.99 | 29.21 | 28.86 | 29.21 | 3,214,758 | +0.24(+0.84%) |
Jul 17, 2014 | 29.32 | 29.42 | 28.87 | 28.96 | 3,938,970 | -0.53(-1.81%) |
Jul 16, 2014 | 29.62 | 29.66 | 29.35 | 29.50 | 1,892,660 | +0.03(+0.11%) |
Jul 15, 2014 | 29.51 | 29.73 | 29.28 | 29.46 | 3,437,613 | -0.01(-0.03%) |
Jul 14, 2014 | 29.65 | 29.80 | 29.40 | 29.47 | 2,118,444 | +0.05(+0.16%) |
Jul 11, 2014 | 28.72 | 29.50 | 28.72 | 29.42 | 1,762,968 | +0.14(+0.47%) |
Jul 10, 2014 | 29.16 | 29.34 | 28.93 | 29.29 | 1,966,927 | -0.32(-1.07%) |
Jul 09, 2014 | 29.60 | 29.72 | 29.42 | 29.60 | 1,906,447 | +0.05(+0.16%) |
Jul 08, 2014 | 29.63 | 29.71 | 29.53 | 29.55 | 3,625,441 | -0.22(-0.73%) |
Jul 07, 2014 | 29.49 | 29.79 | 29.42 | 29.77 | 4,511,809 | -0.04(-0.14%) |
Jul 03, 2014 | 29.38 | 29.81 | 29.81 | 29.81 | 3,722,700 | +0.70(+2.39%) |
Jul 02, 2014 | 29.41 | 29.51 | 29.07 | 29.12 | 3,287,277 | -0.36(-1.21%) |
Jul 01, 2014 | 29.10 | 29.60 | 29.04 | 29.47 | 4,037,842 | +0.50(+1.73%) |
Jun 30, 2014 | 28.87 | 29.09 | 28.76 | 28.97 | 2,060,611 | +0.12(+0.42%) |
Jun 27, 2014 | 28.91 | 29.04 | 28.72 | 28.85 | 2,672,365 | -0.14(-0.47%) |
Jun 26, 2014 | 29.03 | 29.11 | 28.63 | 28.99 | 1,979,301 | -0.08(-0.28%) |
Jun 25, 2014 | 28.82 | 29.17 | 28.78 | 29.07 | 2,108,295 | +0.12(+0.42%) |
Jun 24, 2014 | 29.03 | 29.34 | 28.92 | 28.95 | 2,026,821 | -0.21(-0.72%) |
Jun 23, 2014 | 29.08 | 29.18 | 28.89 | 29.16 | 2,465,895 | +0.02(+0.06%) |
Jun 20, 2014 | 29.25 | 29.26 | 29.08 | 29.14 | 3,106,024 | +0.00(+0.00%) |
Jun 19, 2014 | 29.17 | 29.19 | 28.94 | 29.14 | 1,760,478 | +0.02(+0.08%) |
Jun 18, 2014 | 29.01 | 29.16 | 28.78 | 29.12 | 3,576,711 | +0.02(+0.08%) |
Jun 17, 2014 | 28.69 | 29.12 | 28.65 | 29.09 | 2,716,078 | +0.26(+0.90%) |
Jun 16, 2014 | 28.83 | 28.87 | 28.66 | 28.83 | 1,849,346 | -0.07(-0.25%) |
Jun 13, 2014 | 28.86 | 29.10 | 28.79 | 28.91 | 2,483,475 | -0.07(-0.25%) |
Jun 12, 2014 | 29.17 | 29.34 | 28.89 | 28.98 | 2,110,378 | -0.28(-0.97%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.11 | 29.26 | 2,150,975 | -0.16(-0.55%) |
Jun 10, 2014 | 29.11 | 29.43 | 29.05 | 29.42 | 3,316,200 | +0.11(+0.39%) |
Jun 06, 2014 | 29.08 | 29.34 | 29.04 | 29.31 | 2,742,095 | +0.27(+0.92%) |
Jun 05, 2014 | 28.96 | 29.09 | 28.68 | 29.04 | 3,782,946 | +0.17(+0.59%) |
Jun 04, 2014 | 28.57 | 29.01 | 28.53 | 28.87 | 3,649,838 | +0.24(+0.85%) |
Jun 03, 2014 | 28.21 | 28.64 | 28.11 | 28.63 | 4,080,794 | +0.40(+1.43%) |
Jun 02, 2014 | 28.16 | 28.39 | 28.06 | 28.23 | 3,212,911 | +0.19(+0.69%) |
May 30, 2014 | 28.06 | 28.30 | 27.95 | 28.03 | 3,043,925 | -0.13(-0.46%) |
May 29, 2014 | 27.96 | 28.18 | 27.87 | 28.16 | 2,882,821 | +0.27(+0.99%) |
May 28, 2014 | 28.14 | 28.14 | 27.87 | 27.89 | 4,142,244 | -0.20(-0.72%) |
May 27, 2014 | 28.07 | 28.16 | 27.97 | 28.09 | 3,965,580 | +0.10(+0.37%) |
May 23, 2014 | 27.85 | 27.98 | 27.98 | 27.98 | 2,910,723 | +0.17(+0.63%) |
May 22, 2014 | 27.64 | 27.84 | 27.59 | 27.81 | 2,257,730 | +0.14(+0.50%) |
May 21, 2014 | 27.57 | 27.83 | 27.49 | 27.67 | 3,249,713 | +0.23(+0.82%) |
May 20, 2014 | 27.57 | 27.67 | 27.26 | 27.44 | 3,386,333 | -0.16(-0.58%) |
May 19, 2014 | 27.45 | 27.64 | 27.31 | 27.60 | 5,153,183 | -0.02(-0.06%) |
May 16, 2014 | 27.52 | 27.72 | 27.31 | 27.62 | 5,274,247 | +0.04(+0.15%) |
May 15, 2014 | 27.84 | 27.89 | 27.10 | 27.58 | 6,385,511 | -0.35(-1.24%) |
May 14, 2014 | 28.34 | 28.37 | 27.85 | 27.93 | 4,222,863 | -0.42(-1.48%) |
May 13, 2014 | 28.66 | 28.74 | 28.33 | 28.35 | 4,158,895 | -0.32(-1.12%) |
May 12, 2014 | 28.46 | 28.69 | 28.39 | 28.67 | 3,077,129 | +0.41(+1.45%) |
May 09, 2014 | 28.49 | 28.58 | 28.03 | 28.26 | 5,122,049 | -0.30(-1.04%) |
May 08, 2014 | 28.43 | 28.85 | 28.40 | 28.56 | 3,329,098 | +0.10(+0.34%) |
May 07, 2014 | 28.31 | 28.47 | 28.13 | 28.46 | 4,487,323 | +0.29(+1.03%) |
May 06, 2014 | 28.57 | 28.68 | 28.16 | 28.17 | 4,874,153 | -0.56(-1.96%) |
May 05, 2014 | 28.60 | 28.84 | 28.44 | 28.73 | 2,955,707 | -0.09(-0.31%) |
May 02, 2014 | 28.91 | 29.26 | 28.76 | 28.82 | 3,998,228 | -0.06(-0.22%) |
May 01, 2014 | 28.80 | 28.93 | 28.67 | 28.89 | 6,671,941 | -0.01(-0.03%) |
Apr 30, 2014 | 28.33 | 28.93 | 28.22 | 28.89 | 8,309,730 | +0.57(+2.02%) |
Apr 29, 2014 | 28.05 | 28.35 | 27.77 | 28.32 | 10,308,828 | +0.56(+2.00%) |
Apr 28, 2014 | 28.46 | 28.47 | 27.42 | 27.77 | 7,389,736 | -0.41(-1.46%) |
Apr 25, 2014 | 27.97 | 28.21 | 27.73 | 28.18 | 7,033,500 | +0.10(+0.34%) |
Apr 24, 2014 | 28.15 | 28.22 | 27.85 | 28.08 | 3,521,675 | +0.09(+0.32%) |
Apr 23, 2014 | 27.88 | 28.14 | 27.87 | 27.99 | 2,747,445 | +0.05(+0.17%) |
Apr 22, 2014 | 27.81 | 28.03 | 27.72 | 27.94 | 3,722,643 | +0.14(+0.49%) |
Apr 21, 2014 | 27.88 | 27.91 | 27.70 | 27.81 | 3,288,521 | -0.12(-0.43%) |
Apr 17, 2014 | 27.79 | 27.93 | 27.93 | 27.93 | 3,739,645 | +0.14(+0.49%) |
Apr 16, 2014 | 27.67 | 27.84 | 27.53 | 27.79 | 5,262,473 | +0.43(+1.59%) |
Apr 15, 2014 | 27.23 | 27.46 | 26.82 | 27.35 | 5,714,794 | +0.19(+0.71%) |
Apr 14, 2014 | 27.15 | 27.29 | 26.86 | 27.16 | 7,091,147 | +0.34(+1.26%) |
Apr 11, 2014 | 27.19 | 27.23 | 26.82 | 26.82 | 8,070,330 | -0.58(-2.12%) |
Apr 10, 2014 | 28.22 | 28.29 | 27.40 | 27.40 | 6,968,785 | -0.79(-2.80%) |
Apr 09, 2014 | 28.19 | 28.24 | 27.81 | 28.19 | 5,455,097 | +0.10(+0.37%) |
Apr 08, 2014 | 28.00 | 28.17 | 27.77 | 28.09 | 4,339,019 | +0.03(+0.11%) |
Apr 07, 2014 | 28.39 | 28.43 | 27.82 | 28.06 | 5,623,021 | -0.43(-1.53%) |
Apr 04, 2014 | 29.20 | 29.28 | 28.47 | 28.49 | 4,501,755 | -0.53(-1.83%) |
Apr 03, 2014 | 29.05 | 29.15 | 28.77 | 29.02 | 3,172,977 | +0.06(+0.22%) |
Apr 02, 2014 | 28.76 | 29.06 | 28.64 | 28.96 | 3,874,752 | +0.21(+0.73%) |