Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.83 | 36.11 | 35.39 | 35.66 | 3,961,429 | +0.06(+0.18%) |
Jun 29, 2015 | 36.17 | 36.23 | 35.56 | 35.60 | 2,775,615 | -0.91(-2.49%) |
Jun 26, 2015 | 36.77 | 36.90 | 36.35 | 36.50 | 2,202,326 | -0.18(-0.50%) |
Jun 25, 2015 | 36.66 | 36.82 | 36.53 | 36.69 | 2,293,855 | +0.06(+0.18%) |
Jun 24, 2015 | 37.00 | 37.08 | 36.57 | 36.62 | 1,770,349 | -0.50(-1.34%) |
Jun 23, 2015 | 37.14 | 37.17 | 36.97 | 37.12 | 1,631,157 | +0.01(+0.02%) |
Jun 22, 2015 | 36.78 | 37.31 | 36.75 | 37.11 | 2,385,739 | +0.52(+1.43%) |
Jun 19, 2015 | 36.70 | 36.77 | 36.51 | 36.59 | 3,215,624 | -0.11(-0.29%) |
Jun 18, 2015 | 36.43 | 36.82 | 36.43 | 36.69 | 2,370,830 | +0.34(+0.93%) |
Jun 17, 2015 | 36.44 | 36.53 | 36.22 | 36.36 | 1,310,730 | +0.06(+0.18%) |
Jun 16, 2015 | 35.96 | 36.43 | 35.86 | 36.29 | 1,396,465 | +0.17(+0.46%) |
Jun 15, 2015 | 36.31 | 36.35 | 35.89 | 36.12 | 2,236,319 | -0.38(-1.05%) |
Jun 12, 2015 | 36.47 | 36.70 | 36.43 | 36.51 | 2,086,554 | -0.19(-0.53%) |
Jun 11, 2015 | 36.58 | 36.84 | 36.35 | 36.70 | 3,041,757 | +0.11(+0.31%) |
Jun 10, 2015 | 36.41 | 36.79 | 36.35 | 36.59 | 2,388,420 | +0.31(+0.86%) |
Jun 09, 2015 | 36.57 | 36.58 | 36.25 | 36.28 | 2,583,862 | -0.28(-0.76%) |
Jun 08, 2015 | 36.75 | 36.89 | 36.53 | 36.55 | 1,586,850 | -0.29(-0.77%) |
Jun 05, 2015 | 36.64 | 36.97 | 36.54 | 36.84 | 3,228,149 | +0.18(+0.50%) |
Jun 04, 2015 | 37.26 | 37.38 | 36.66 | 36.66 | 2,825,951 | -0.62(-1.65%) |
Jun 03, 2015 | 37.42 | 37.43 | 37.16 | 37.27 | 3,749,947 | -0.12(-0.33%) |
Jun 02, 2015 | 37.43 | 37.63 | 37.12 | 37.39 | 4,486,661 | -0.19(-0.51%) |
Jun 01, 2015 | 37.71 | 37.87 | 37.34 | 37.58 | 1,655,574 | +0.00(+0.00%) |
May 29, 2015 | 37.58 | 37.71 | 37.30 | 37.58 | 2,685,290 | -0.13(-0.33%) |
May 28, 2015 | 37.77 | 37.87 | 37.58 | 37.71 | 1,476,094 | -0.11(-0.29%) |
May 27, 2015 | 37.44 | 37.92 | 37.43 | 37.82 | 1,732,196 | +0.31(+0.83%) |
May 26, 2015 | 37.81 | 37.92 | 37.30 | 37.51 | 1,843,889 | -0.42(-1.10%) |
May 22, 2015 | 38.22 | 37.93 | 37.93 | 37.93 | 1,776,874 | -0.30(-0.80%) |
May 21, 2015 | 38.30 | 38.34 | 38.12 | 38.23 | 1,328,830 | -0.02(-0.04%) |
May 20, 2015 | 38.31 | 38.55 | 38.15 | 38.25 | 1,534,180 | -0.04(-0.10%) |
May 19, 2015 | 38.12 | 38.35 | 37.93 | 38.28 | 1,471,283 | +0.16(+0.42%) |
May 18, 2015 | 37.77 | 38.23 | 37.77 | 38.12 | 2,129,910 | +0.25(+0.67%) |
May 15, 2015 | 38.10 | 38.15 | 37.74 | 37.87 | 1,623,841 | -0.11(-0.29%) |
May 14, 2015 | 37.47 | 38.00 | 37.45 | 37.98 | 2,038,450 | +0.73(+1.96%) |
May 13, 2015 | 37.39 | 37.62 | 37.18 | 37.25 | 1,465,542 | -0.03(-0.07%) |
May 12, 2015 | 37.23 | 37.49 | 36.92 | 37.28 | 2,397,123 | -0.05(-0.13%) |
May 11, 2015 | 37.27 | 37.55 | 37.20 | 37.33 | 2,110,627 | -0.05(-0.12%) |
May 08, 2015 | 37.39 | 37.70 | 37.30 | 37.37 | 1,911,668 | +0.25(+0.68%) |
May 07, 2015 | 36.97 | 37.30 | 36.85 | 37.12 | 2,078,870 | +0.14(+0.37%) |
May 06, 2015 | 37.04 | 37.22 | 36.70 | 36.98 | 2,699,499 | -0.07(-0.18%) |
May 05, 2015 | 37.25 | 37.25 | 36.73 | 37.05 | 2,954,701 | -0.23(-0.61%) |
May 04, 2015 | 36.95 | 37.39 | 36.89 | 37.28 | 4,445,805 | +0.41(+1.11%) |
May 01, 2015 | 36.61 | 36.98 | 36.55 | 36.87 | 2,434,132 | +0.35(+0.95%) |
Apr 30, 2015 | 36.73 | 36.95 | 36.37 | 36.52 | 2,290,140 | -0.34(-0.91%) |
Apr 29, 2015 | 36.97 | 37.07 | 36.70 | 36.86 | 1,823,292 | -0.33(-0.88%) |
Apr 28, 2015 | 37.09 | 37.24 | 36.82 | 37.19 | 1,725,891 | -0.01(-0.02%) |
Apr 27, 2015 | 37.24 | 37.27 | 36.91 | 37.19 | 2,216,896 | +0.04(+0.10%) |
Apr 24, 2015 | 37.37 | 37.37 | 36.67 | 37.16 | 1,750,100 | -0.22(-0.58%) |
Apr 23, 2015 | 37.06 | 37.52 | 36.99 | 37.37 | 1,464,525 | +0.18(+0.48%) |
Apr 22, 2015 | 37.17 | 37.31 | 36.82 | 37.19 | 1,652,107 | +0.17(+0.45%) |
Apr 21, 2015 | 37.55 | 37.59 | 37.01 | 37.03 | 1,999,854 | +0.06(+0.16%) |
Apr 20, 2015 | 36.63 | 37.04 | 36.48 | 36.97 | 1,851,834 | +0.53(+1.45%) |
Apr 17, 2015 | 36.77 | 36.98 | 36.23 | 36.44 | 2,834,167 | -0.57(-1.55%) |
Apr 16, 2015 | 36.83 | 37.13 | 36.69 | 37.01 | 1,588,311 | +0.05(+0.12%) |
Apr 15, 2015 | 36.95 | 37.11 | 36.83 | 36.97 | 1,460,387 | +0.06(+0.16%) |
Apr 14, 2015 | 36.79 | 37.12 | 36.78 | 36.91 | 1,231,048 | -0.12(-0.33%) |
Apr 13, 2015 | 37.27 | 37.42 | 36.99 | 37.03 | 1,613,387 | -0.17(-0.45%) |
Apr 10, 2015 | 37.44 | 37.44 | 37.14 | 37.19 | 1,821,631 | -0.08(-0.22%) |
Apr 09, 2015 | 37.29 | 37.34 | 36.82 | 37.28 | 1,512,595 | +0.04(+0.10%) |
Apr 08, 2015 | 37.08 | 37.40 | 36.92 | 37.24 | 2,820,606 | +0.15(+0.41%) |
Apr 07, 2015 | 37.12 | 37.29 | 37.08 | 37.09 | 2,536,957 | -0.05(-0.14%) |
Apr 06, 2015 | 37.43 | 37.49 | 37.05 | 37.14 | 2,944,844 | -0.03(-0.08%) |
Apr 02, 2015 | 37.59 | 37.17 | 37.17 | 37.17 | 2,396,515 | -0.18(-0.49%) |
Apr 01, 2015 | 37.15 | 37.40 | 36.75 | 37.36 | 3,093,149 | -0.09(-0.24%) |
Mar 31, 2015 | 37.67 | 37.78 | 37.44 | 37.45 | 2,383,371 | -0.30(-0.79%) |
Mar 30, 2015 | 37.53 | 37.84 | 37.49 | 37.75 | 1,791,962 | +0.35(+0.93%) |
Mar 27, 2015 | 36.89 | 37.47 | 36.80 | 37.40 | 2,894,739 | +0.41(+1.10%) |
Mar 26, 2015 | 36.90 | 37.23 | 36.64 | 36.99 | 3,298,117 | -0.14(-0.39%) |
Mar 25, 2015 | 38.35 | 38.46 | 37.12 | 37.13 | 5,107,477 | -1.58(-4.09%) |
Mar 24, 2015 | 38.73 | 38.89 | 38.57 | 38.72 | 3,346,642 | +0.03(+0.08%) |
Mar 23, 2015 | 38.99 | 39.04 | 38.69 | 38.69 | 2,275,574 | -0.27(-0.70%) |
Mar 20, 2015 | 38.95 | 39.02 | 38.73 | 38.96 | 3,018,515 | +0.29(+0.74%) |
Mar 19, 2015 | 38.75 | 38.87 | 38.51 | 38.67 | 1,667,259 | -0.05(-0.12%) |
Mar 18, 2015 | 38.49 | 38.93 | 38.01 | 38.72 | 3,198,163 | +0.22(+0.57%) |
Mar 17, 2015 | 38.36 | 38.52 | 38.24 | 38.50 | 2,064,892 | +0.00(+0.01%) |
Mar 16, 2015 | 37.94 | 38.53 | 37.80 | 38.50 | 2,596,691 | +0.82(+2.17%) |
Mar 13, 2015 | 37.79 | 37.92 | 37.33 | 37.68 | 2,406,961 | -0.26(-0.68%) |
Mar 12, 2015 | 37.17 | 37.95 | 37.13 | 37.93 | 3,142,244 | +0.96(+2.59%) |
Mar 11, 2015 | 36.99 | 37.11 | 36.84 | 36.98 | 2,799,839 | -0.01(-0.02%) |
Mar 10, 2015 | 36.86 | 37.22 | 36.65 | 36.98 | 3,539,019 | -0.21(-0.57%) |
Mar 09, 2015 | 36.95 | 37.29 | 36.93 | 37.19 | 1,956,518 | +0.25(+0.67%) |
Mar 06, 2015 | 36.97 | 37.18 | 36.29 | 36.95 | 2,761,841 | -0.17(-0.47%) |
Mar 05, 2015 | 36.79 | 37.13 | 36.71 | 37.12 | 2,339,913 | +0.29(+0.80%) |
Mar 04, 2015 | 37.13 | 37.23 | 36.74 | 36.82 | 2,813,885 | -0.41(-1.09%) |
Mar 03, 2015 | 37.75 | 38.04 | 37.04 | 37.23 | 6,321,562 | -0.81(-2.12%) |
Mar 02, 2015 | 37.71 | 38.05 | 37.59 | 38.04 | 1,778,196 | +0.43(+1.13%) |
Feb 27, 2015 | 37.74 | 37.75 | 37.50 | 37.61 | 2,702,850 | -0.08(-0.21%) |
Feb 26, 2015 | 37.68 | 37.72 | 37.45 | 37.69 | 2,414,146 | +0.02(+0.04%) |
Feb 25, 2015 | 37.74 | 37.88 | 37.56 | 37.68 | 2,311,605 | -0.03(-0.09%) |
Feb 24, 2015 | 37.38 | 37.72 | 37.16 | 37.71 | 2,680,691 | +0.33(+0.88%) |
Feb 23, 2015 | 37.47 | 37.50 | 37.22 | 37.38 | 1,511,541 | -0.02(-0.05%) |
Feb 20, 2015 | 37.10 | 37.46 | 36.95 | 37.40 | 2,844,672 | +0.25(+0.67%) |
Feb 19, 2015 | 36.90 | 37.16 | 36.73 | 37.15 | 1,505,012 | +0.20(+0.54%) |
Feb 18, 2015 | 36.86 | 36.98 | 36.69 | 36.95 | 1,776,857 | +0.15(+0.41%) |
Feb 17, 2015 | 36.80 | 36.86 | 36.37 | 36.80 | 2,782,551 | +0.00(+0.00%) |
Feb 13, 2015 | 36.58 | 36.80 | 36.80 | 36.80 | 1,669,929 | +0.27(+0.73%) |
Feb 12, 2015 | 36.38 | 36.55 | 36.30 | 36.53 | 1,731,456 | +0.19(+0.52%) |
Feb 11, 2015 | 36.17 | 36.41 | 36.10 | 36.35 | 1,441,938 | +0.17(+0.47%) |
Feb 10, 2015 | 35.84 | 36.23 | 35.76 | 36.18 | 1,889,499 | +0.37(+1.03%) |
Feb 09, 2015 | 35.96 | 36.13 | 35.67 | 35.81 | 2,607,008 | -0.22(-0.61%) |
Feb 06, 2015 | 35.88 | 36.27 | 35.85 | 36.02 | 3,017,481 | +0.18(+0.51%) |
Feb 05, 2015 | 35.60 | 35.84 | 35.33 | 35.84 | 3,163,700 | +0.32(+0.89%) |
Feb 04, 2015 | 35.33 | 35.69 | 35.33 | 35.53 | 2,984,853 | +0.12(+0.34%) |
Feb 03, 2015 | 35.04 | 35.41 | 34.82 | 35.41 | 3,870,329 | +0.72(+2.07%) |
Feb 02, 2015 | 34.30 | 34.73 | 33.60 | 34.69 | 4,214,330 | +0.53(+1.55%) |
Jan 30, 2015 | 34.83 | 34.91 | 34.12 | 34.16 | 4,194,742 | -0.85(-2.42%) |
Jan 29, 2015 | 35.12 | 35.20 | 34.64 | 35.01 | 3,867,610 | -0.09(-0.25%) |
Jan 28, 2015 | 35.90 | 35.98 | 35.04 | 35.09 | 3,302,213 | -0.59(-1.66%) |
Jan 27, 2015 | 35.77 | 35.93 | 35.47 | 35.68 | 2,324,903 | -0.38(-1.06%) |
Jan 26, 2015 | 36.17 | 36.23 | 35.72 | 36.07 | 2,046,078 | -0.15(-0.41%) |
Jan 23, 2015 | 35.91 | 36.29 | 35.78 | 36.22 | 2,753,144 | +0.31(+0.87%) |
Jan 22, 2015 | 35.56 | 35.96 | 35.20 | 35.91 | 2,448,366 | +0.46(+1.29%) |
Jan 21, 2015 | 35.55 | 35.64 | 35.22 | 35.45 | 2,403,718 | -0.14(-0.40%) |
Jan 20, 2015 | 35.78 | 35.79 | 35.23 | 35.59 | 2,107,684 | +0.18(+0.51%) |
Jan 16, 2015 | 35.19 | 35.43 | 35.08 | 35.41 | 3,354,485 | +0.16(+0.47%) |
Jan 15, 2015 | 35.28 | 35.49 | 35.04 | 35.25 | 3,041,692 | -0.04(-0.13%) |
Jan 14, 2015 | 34.98 | 35.31 | 34.74 | 35.29 | 3,275,957 | +0.04(+0.13%) |
Jan 13, 2015 | 35.56 | 35.97 | 34.99 | 35.25 | 2,811,465 | +0.00(+0.00%) |
Jan 12, 2015 | 35.38 | 35.52 | 33.74 | 35.25 | 2,661,540 | -0.04(-0.13%) |
Jan 09, 2015 | 35.37 | 35.60 | 35.13 | 35.29 | 2,594,162 | -0.31(-0.88%) |
Jan 08, 2015 | 35.28 | 35.65 | 35.09 | 35.61 | 2,439,704 | +0.55(+1.56%) |
Jan 07, 2015 | 34.76 | 35.09 | 34.44 | 35.06 | 3,021,873 | +0.63(+1.83%) |
Jan 06, 2015 | 34.67 | 34.91 | 34.25 | 34.43 | 4,339,945 | -0.25(-0.71%) |
Jan 05, 2015 | 34.74 | 35.14 | 34.46 | 34.68 | 6,145,059 | +0.06(+0.17%) |
Jan 02, 2015 | 34.71 | 35.01 | 34.30 | 34.62 | 2,675,968 | +0.05(+0.15%) |
Dec 31, 2014 | 34.91 | 34.56 | 34.56 | 34.56 | 2,540,860 | -0.52(-1.47%) |
Dec 30, 2014 | 35.00 | 35.36 | 34.92 | 35.08 | 2,210,367 | -0.14(-0.39%) |
Dec 29, 2014 | 35.21 | 35.33 | 35.19 | 35.22 | 1,349,944 | -0.11(-0.31%) |
Dec 26, 2014 | 35.40 | 35.58 | 35.31 | 35.33 | 1,085,904 | +0.10(+0.28%) |
Dec 24, 2014 | 35.48 | 35.23 | 35.23 | 35.23 | 882,395 | -0.23(-0.65%) |
Dec 23, 2014 | 35.37 | 35.63 | 35.25 | 35.46 | 2,264,217 | +0.25(+0.72%) |
Dec 22, 2014 | 34.81 | 35.24 | 34.61 | 35.21 | 4,250,566 | +0.55(+1.58%) |
Dec 19, 2014 | 35.39 | 35.70 | 34.52 | 34.66 | 9,031,091 | -1.09(-3.04%) |
Dec 18, 2014 | 35.49 | 35.75 | 35.28 | 35.75 | 5,582,538 | +0.43(+1.21%) |
Dec 17, 2014 | 34.86 | 35.42 | 34.59 | 35.32 | 3,732,055 | +0.57(+1.63%) |
Dec 16, 2014 | 35.00 | 35.36 | 34.72 | 34.76 | 3,785,482 | -0.06(-0.18%) |
Dec 15, 2014 | 34.58 | 35.01 | 34.51 | 34.82 | 4,874,167 | +0.31(+0.89%) |
Dec 12, 2014 | 34.89 | 35.02 | 34.51 | 34.51 | 4,087,728 | -0.57(-1.63%) |
Dec 11, 2014 | 35.08 | 35.53 | 34.98 | 35.09 | 3,658,097 | +0.19(+0.55%) |
Dec 10, 2014 | 34.92 | 35.22 | 34.80 | 34.89 | 3,292,714 | -0.07(-0.21%) |
Dec 09, 2014 | 34.95 | 35.15 | 34.62 | 34.97 | 4,849,028 | -0.30(-0.85%) |
Dec 08, 2014 | 35.49 | 35.55 | 35.15 | 35.27 | 3,537,723 | -0.22(-0.61%) |
Dec 05, 2014 | 35.46 | 35.56 | 35.40 | 35.49 | 3,758,273 | +0.05(+0.15%) |
Dec 04, 2014 | 35.41 | 35.66 | 35.33 | 35.43 | 2,980,753 | -0.04(-0.11%) |
Dec 03, 2014 | 35.54 | 35.55 | 35.37 | 35.47 | 2,879,383 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.70 | 35.40 | 35.49 | 3,781,801 | +0.08(+0.23%) |
Dec 01, 2014 | 35.48 | 35.58 | 35.27 | 35.41 | 3,973,189 | -0.08(-0.23%) |
Nov 28, 2014 | 35.00 | 35.75 | 35.00 | 35.49 | 2,887,974 | +0.04(+0.13%) |
Nov 26, 2014 | 35.50 | 35.45 | 35.45 | 35.45 | 2,388,585 | -0.03(-0.08%) |
Nov 25, 2014 | 35.56 | 35.68 | 35.33 | 35.48 | 3,155,160 | -0.03(-0.07%) |
Nov 24, 2014 | 35.60 | 35.63 | 35.44 | 35.50 | 2,654,126 | +0.08(+0.22%) |
Nov 21, 2014 | 35.63 | 35.64 | 35.35 | 35.43 | 3,702,740 | -0.01(-0.02%) |
Nov 20, 2014 | 35.46 | 35.55 | 35.23 | 35.43 | 1,727,380 | -0.02(-0.05%) |
Nov 19, 2014 | 35.55 | 35.56 | 35.19 | 35.45 | 2,819,081 | -0.10(-0.28%) |
Nov 18, 2014 | 35.41 | 35.68 | 35.37 | 35.55 | 2,579,867 | +0.19(+0.55%) |
Nov 17, 2014 | 35.31 | 35.45 | 35.25 | 35.36 | 1,901,904 | +0.00(+0.00%) |
Nov 14, 2014 | 35.56 | 35.56 | 35.12 | 35.36 | 1,521,922 | -0.15(-0.42%) |
Nov 13, 2014 | 35.67 | 35.76 | 35.43 | 35.51 | 2,534,749 | -0.04(-0.13%) |
Nov 12, 2014 | 35.34 | 35.59 | 35.22 | 35.55 | 1,937,390 | +0.16(+0.44%) |
Nov 11, 2014 | 35.49 | 35.58 | 35.20 | 35.40 | 1,815,135 | -0.16(-0.46%) |
Nov 10, 2014 | 35.53 | 35.62 | 35.39 | 35.56 | 2,299,506 | +0.13(+0.36%) |
Nov 07, 2014 | 35.58 | 35.67 | 35.28 | 35.43 | 4,663,848 | -0.18(-0.50%) |
Nov 06, 2014 | 35.78 | 36.08 | 35.58 | 35.61 | 4,124,075 | -0.15(-0.42%) |
Nov 05, 2014 | 35.61 | 35.85 | 35.47 | 35.76 | 3,578,731 | +0.39(+1.10%) |
Nov 04, 2014 | 35.31 | 35.65 | 35.20 | 35.37 | 4,595,228 | +0.14(+0.40%) |
Nov 03, 2014 | 35.10 | 35.43 | 35.10 | 35.23 | 3,015,176 | +0.09(+0.26%) |
Oct 31, 2014 | 35.13 | 35.16 | 34.87 | 35.14 | 4,320,689 | +0.59(+1.71%) |
Oct 30, 2014 | 34.04 | 34.68 | 34.02 | 34.55 | 3,233,655 | +0.40(+1.16%) |
Oct 29, 2014 | 34.18 | 34.28 | 33.83 | 34.15 | 2,179,494 | +0.00(+0.00%) |
Oct 28, 2014 | 34.15 | 34.27 | 33.95 | 34.15 | 3,424,963 | +0.17(+0.50%) |
Oct 27, 2014 | 33.79 | 33.77 | 33.77 | 33.98 | 2,048,581 | +0.21(+0.62%) |
Oct 24, 2014 | 33.57 | 33.83 | 33.42 | 33.77 | 1,730,829 | +0.36(+1.07%) |
Oct 23, 2014 | 33.60 | 33.75 | 33.39 | 33.42 | 2,599,486 | +0.22(+0.67%) |
Oct 22, 2014 | 33.32 | 33.46 | 33.16 | 33.20 | 2,936,420 | +0.02(+0.07%) |
Oct 21, 2014 | 32.60 | 33.23 | 32.38 | 33.17 | 2,965,732 | +0.69(+2.13%) |
Oct 20, 2014 | 32.22 | 32.50 | 32.17 | 32.48 | 2,366,278 | +0.19(+0.59%) |
Oct 17, 2014 | 32.24 | 32.57 | 32.00 | 32.29 | 2,844,372 | +0.30(+0.94%) |
Oct 16, 2014 | 31.56 | 32.14 | 31.42 | 31.99 | 3,248,365 | +0.03(+0.09%) |
Oct 15, 2014 | 31.93 | 32.15 | 31.23 | 31.96 | 5,083,648 | -0.36(-1.13%) |
Oct 14, 2014 | 32.24 | 32.65 | 32.24 | 32.33 | 3,611,688 | +0.19(+0.60%) |
Oct 13, 2014 | 32.41 | 32.64 | 32.10 | 32.13 | 3,261,347 | -0.10(-0.30%) |
Oct 10, 2014 | 32.59 | 32.80 | 32.22 | 32.23 | 2,912,726 | -0.31(-0.96%) |
Oct 09, 2014 | 32.91 | 33.11 | 32.46 | 32.54 | 3,501,181 | -0.38(-1.15%) |
Oct 08, 2014 | 32.54 | 32.98 | 32.53 | 32.92 | 3,789,551 | +0.34(+1.05%) |
Oct 07, 2014 | 33.10 | 33.14 | 32.57 | 32.58 | 2,624,550 | -0.59(-1.79%) |
Oct 06, 2014 | 33.04 | 33.17 | 32.89 | 33.17 | 3,616,694 | +0.27(+0.81%) |
Oct 03, 2014 | 32.49 | 32.98 | 32.39 | 32.91 | 3,598,144 | +0.75(+2.33%) |
Oct 02, 2014 | 32.36 | 32.38 | 32.00 | 32.16 | 2,661,938 | -0.13(-0.39%) |
Oct 01, 2014 | 32.33 | 32.59 | 32.18 | 32.28 | 3,363,066 | -0.53(-1.63%) |
Sep 30, 2014 | 32.82 | 33.03 | 32.72 | 32.82 | 2,788,656 | -0.02(-0.07%) |
Sep 29, 2014 | 32.51 | 32.95 | 32.39 | 32.84 | 2,678,417 | +0.17(+0.52%) |
Sep 26, 2014 | 32.41 | 32.78 | 32.38 | 32.67 | 2,999,934 | +0.24(+0.73%) |
Sep 25, 2014 | 32.61 | 32.75 | 32.24 | 32.43 | 4,009,762 | -0.15(-0.46%) |
Sep 24, 2014 | 31.47 | 32.81 | 31.18 | 32.58 | 7,412,941 | +1.09(+3.47%) |
Sep 23, 2014 | 31.51 | 31.62 | 31.36 | 31.49 | 4,441,399 | -0.05(-0.16%) |
Sep 22, 2014 | 31.81 | 31.88 | 31.47 | 31.54 | 2,839,335 | -0.36(-1.12%) |
Sep 19, 2014 | 31.96 | 32.05 | 31.70 | 31.90 | 4,509,884 | -0.01(-0.05%) |
Sep 18, 2014 | 31.70 | 31.92 | 31.58 | 31.91 | 2,949,311 | +0.32(+1.01%) |
Sep 17, 2014 | 31.03 | 31.60 | 31.03 | 31.59 | 3,307,851 | +0.48(+1.55%) |
Sep 16, 2014 | 30.95 | 31.27 | 30.92 | 31.11 | 2,504,582 | -0.16(-0.50%) |
Sep 15, 2014 | 31.08 | 31.27 | 31.03 | 31.27 | 1,541,716 | +0.10(+0.33%) |
Sep 12, 2014 | 31.29 | 31.29 | 30.95 | 31.16 | 1,913,613 | -0.04(-0.14%) |
Sep 11, 2014 | 31.18 | 31.27 | 31.06 | 31.21 | 1,637,546 | -0.04(-0.12%) |
Sep 10, 2014 | 31.17 | 31.26 | 31.12 | 31.24 | 1,968,451 | +0.03(+0.10%) |
Sep 09, 2014 | 31.42 | 31.49 | 31.15 | 31.21 | 1,775,478 | -0.32(-1.01%) |
Sep 08, 2014 | 31.42 | 31.59 | 31.31 | 31.53 | 2,366,808 | +0.10(+0.33%) |
Sep 05, 2014 | 31.43 | 31.57 | 31.24 | 31.43 | 3,295,570 | -0.01(-0.02%) |
Sep 04, 2014 | 31.33 | 31.55 | 31.32 | 31.44 | 2,065,409 | +0.08(+0.26%) |
Sep 03, 2014 | 31.15 | 31.38 | 31.13 | 31.35 | 3,014,295 | +0.24(+0.79%) |
Sep 02, 2014 | 31.05 | 31.18 | 30.88 | 31.11 | 2,084,881 | +0.19(+0.60%) |
Aug 29, 2014 | 31.18 | 30.92 | 30.92 | 30.92 | 2,305,041 | -0.10(-0.31%) |
Aug 28, 2014 | 30.89 | 31.19 | 30.89 | 31.02 | 1,349,010 | -0.13(-0.43%) |
Aug 27, 2014 | 31.15 | 31.17 | 31.02 | 31.15 | 1,556,181 | -0.01(-0.05%) |
Aug 26, 2014 | 31.16 | 31.32 | 31.12 | 31.17 | 901,783 | +0.05(+0.17%) |
Aug 25, 2014 | 31.29 | 31.35 | 31.10 | 31.12 | 1,185,804 | -0.01(-0.05%) |
Aug 22, 2014 | 31.32 | 31.32 | 31.07 | 31.13 | 1,189,967 | -0.12(-0.38%) |
Aug 21, 2014 | 31.03 | 31.27 | 30.96 | 31.25 | 1,362,072 | +0.18(+0.57%) |
Aug 20, 2014 | 31.21 | 31.31 | 30.98 | 31.07 | 2,013,942 | -0.24(-0.76%) |
Aug 19, 2014 | 31.27 | 31.31 | 31.14 | 31.31 | 1,222,928 | +0.06(+0.19%) |
Aug 18, 2014 | 31.15 | 31.29 | 31.03 | 31.25 | 2,336,408 | +0.40(+1.30%) |
Aug 15, 2014 | 31.15 | 31.18 | 30.64 | 30.85 | 2,688,814 | -0.12(-0.37%) |
Aug 14, 2014 | 30.54 | 31.00 | 30.54 | 30.96 | 1,284,923 | +0.10(+0.32%) |
Aug 13, 2014 | 30.94 | 31.08 | 30.75 | 30.86 | 2,595,913 | +0.12(+0.39%) |
Aug 12, 2014 | 30.88 | 30.92 | 30.63 | 30.75 | 2,020,903 | -0.13(-0.43%) |
Aug 11, 2014 | 30.82 | 30.99 | 30.77 | 30.88 | 1,933,292 | +0.19(+0.60%) |
Aug 08, 2014 | 30.17 | 30.72 | 30.08 | 30.69 | 2,833,904 | +0.66(+2.20%) |
Aug 07, 2014 | 30.24 | 30.36 | 29.90 | 30.03 | 2,423,290 | -0.16(-0.54%) |
Aug 06, 2014 | 30.00 | 30.26 | 29.85 | 30.20 | 2,176,131 | +0.11(+0.37%) |
Aug 05, 2014 | 29.97 | 30.32 | 29.97 | 30.08 | 3,466,883 | -0.25(-0.83%) |
Aug 04, 2014 | 30.42 | 30.54 | 29.77 | 30.34 | 5,822,300 | -0.12(-0.39%) |
Aug 01, 2014 | 30.43 | 30.60 | 30.35 | 30.46 | 3,414,130 | +0.01(+0.02%) |
Jul 31, 2014 | 30.70 | 30.79 | 30.42 | 30.45 | 2,759,709 | -0.35(-1.13%) |
Jul 30, 2014 | 30.84 | 30.98 | 30.63 | 30.80 | 2,251,403 | -0.01(-0.02%) |
Jul 29, 2014 | 31.10 | 31.20 | 30.80 | 30.80 | 2,194,192 | -0.26(-0.85%) |
Jul 28, 2014 | 31.25 | 31.25 | 30.86 | 31.07 | 1,650,628 | -0.11(-0.35%) |
Jul 25, 2014 | 31.24 | 31.37 | 30.95 | 31.18 | 2,030,516 | -0.13(-0.42%) |
Jul 24, 2014 | 31.03 | 31.39 | 30.97 | 31.31 | 2,205,493 | +0.37(+1.19%) |
Jul 23, 2014 | 31.03 | 31.11 | 30.93 | 30.94 | 1,463,598 | -0.10(-0.31%) |
Jul 22, 2014 | 31.07 | 31.22 | 30.97 | 31.04 | 1,413,913 | +0.13(+0.40%) |
Jul 21, 2014 | 30.98 | 31.05 | 30.68 | 30.91 | 1,754,009 | -0.07(-0.21%) |
Jul 18, 2014 | 30.71 | 31.00 | 30.58 | 30.98 | 2,229,268 | +0.36(+1.18%) |
Jul 17, 2014 | 30.97 | 31.05 | 30.57 | 30.62 | 2,276,828 | -0.41(-1.33%) |
Jul 16, 2014 | 31.24 | 31.33 | 31.01 | 31.03 | 1,715,090 | -0.12(-0.38%) |
Jul 15, 2014 | 31.12 | 31.19 | 30.89 | 31.15 | 2,888,852 | +0.13(+0.43%) |
Jul 14, 2014 | 31.05 | 31.14 | 30.93 | 31.02 | 1,830,151 | +0.18(+0.57%) |
Jul 11, 2014 | 30.89 | 30.94 | 30.70 | 30.84 | 1,941,599 | +0.00(+0.01%) |
Jul 10, 2014 | 30.78 | 31.00 | 30.52 | 30.84 | 2,685,837 | +0.16(+0.52%) |
Jul 09, 2014 | 31.00 | 31.09 | 30.61 | 30.68 | 3,345,742 | -0.12(-0.38%) |
Jul 08, 2014 | 30.60 | 31.08 | 30.46 | 30.80 | 5,264,057 | +0.32(+1.04%) |
Jul 07, 2014 | 30.57 | 30.57 | 30.28 | 30.48 | 2,023,132 | -0.09(-0.29%) |
Jul 03, 2014 | 30.33 | 30.57 | 30.57 | 30.57 | 3,074,534 | +0.29(+0.97%) |
Jul 02, 2014 | 30.34 | 30.74 | 29.91 | 30.27 | 6,009,527 | -0.72(-2.33%) |