Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.03 | 37.25 | 36.67 | 36.82 | 2,271,621 | -0.34(-0.91%) |
Apr 29, 2015 | 37.27 | 37.38 | 37.00 | 37.16 | 1,808,548 | -0.33(-0.88%) |
Apr 28, 2015 | 37.39 | 37.54 | 37.12 | 37.49 | 1,711,935 | -0.01(-0.02%) |
Apr 27, 2015 | 37.54 | 37.57 | 37.21 | 37.50 | 2,198,969 | +0.04(+0.10%) |
Apr 24, 2015 | 37.67 | 37.67 | 36.97 | 37.46 | 1,735,948 | -0.22(-0.58%) |
Apr 23, 2015 | 37.36 | 37.83 | 37.29 | 37.68 | 1,452,682 | +0.18(+0.48%) |
Apr 22, 2015 | 37.48 | 37.61 | 37.13 | 37.50 | 1,638,748 | +0.17(+0.45%) |
Apr 21, 2015 | 37.86 | 37.89 | 37.31 | 37.33 | 1,983,682 | +0.06(+0.16%) |
Apr 20, 2015 | 36.93 | 37.34 | 36.78 | 37.27 | 1,836,859 | +0.53(+1.45%) |
Apr 17, 2015 | 37.07 | 37.28 | 36.52 | 36.74 | 2,811,248 | -0.58(-1.55%) |
Apr 16, 2015 | 37.13 | 37.43 | 36.99 | 37.32 | 1,575,467 | +0.05(+0.12%) |
Apr 15, 2015 | 37.25 | 37.41 | 37.13 | 37.27 | 1,448,578 | +0.06(+0.16%) |
Apr 14, 2015 | 37.09 | 37.42 | 37.08 | 37.21 | 1,221,093 | -0.12(-0.33%) |
Apr 13, 2015 | 37.57 | 37.73 | 37.29 | 37.33 | 1,600,340 | -0.17(-0.45%) |
Apr 10, 2015 | 37.74 | 37.75 | 37.44 | 37.50 | 1,806,900 | -0.08(-0.22%) |
Apr 09, 2015 | 37.60 | 37.64 | 37.13 | 37.58 | 1,500,363 | +0.04(+0.10%) |
Apr 08, 2015 | 37.38 | 37.70 | 37.22 | 37.54 | 2,797,798 | +0.15(+0.41%) |
Apr 07, 2015 | 37.42 | 37.59 | 37.38 | 37.39 | 2,516,442 | -0.05(-0.14%) |
Apr 06, 2015 | 37.73 | 37.79 | 37.35 | 37.44 | 2,921,031 | -0.03(-0.08%) |
Apr 02, 2015 | 37.90 | 37.48 | 37.48 | 37.48 | 2,377,136 | -0.19(-0.49%) |
Apr 01, 2015 | 37.45 | 37.70 | 37.05 | 37.66 | 3,068,136 | -0.09(-0.24%) |
Mar 31, 2015 | 37.98 | 38.09 | 37.75 | 37.75 | 2,364,098 | -0.30(-0.79%) |
Mar 30, 2015 | 37.83 | 38.14 | 37.79 | 38.05 | 1,777,471 | +0.35(+0.93%) |
Mar 27, 2015 | 37.19 | 37.78 | 37.10 | 37.70 | 2,871,331 | +0.41(+1.10%) |
Mar 26, 2015 | 37.20 | 37.53 | 36.94 | 37.29 | 3,271,447 | -0.14(-0.39%) |
Mar 25, 2015 | 38.66 | 38.77 | 37.42 | 37.44 | 5,066,175 | -1.60(-4.09%) |
Mar 24, 2015 | 39.04 | 39.20 | 38.88 | 39.03 | 3,319,579 | +0.03(+0.08%) |
Mar 23, 2015 | 39.31 | 39.35 | 39.00 | 39.00 | 2,257,172 | -0.27(-0.70%) |
Mar 20, 2015 | 39.26 | 39.34 | 39.04 | 39.28 | 2,994,106 | +0.29(+0.74%) |
Mar 19, 2015 | 39.07 | 39.19 | 38.82 | 38.99 | 1,653,777 | -0.05(-0.12%) |
Mar 18, 2015 | 38.81 | 39.25 | 38.32 | 39.03 | 3,172,302 | +0.22(+0.57%) |
Mar 17, 2015 | 38.67 | 38.84 | 38.55 | 38.81 | 2,048,194 | +0.00(+0.01%) |
Mar 16, 2015 | 38.25 | 38.84 | 38.11 | 38.81 | 2,575,693 | +0.83(+2.17%) |
Mar 13, 2015 | 38.10 | 38.23 | 37.64 | 37.98 | 2,387,497 | -0.26(-0.68%) |
Mar 12, 2015 | 37.48 | 38.26 | 37.44 | 38.24 | 3,116,834 | +0.97(+2.59%) |
Mar 11, 2015 | 37.29 | 37.41 | 37.14 | 37.28 | 2,777,199 | -0.01(-0.02%) |
Mar 10, 2015 | 37.16 | 37.52 | 36.95 | 37.28 | 3,510,401 | -0.21(-0.57%) |
Mar 09, 2015 | 37.25 | 37.59 | 37.23 | 37.50 | 1,940,697 | +0.25(+0.67%) |
Mar 06, 2015 | 37.27 | 37.48 | 36.58 | 37.25 | 2,739,507 | -0.17(-0.47%) |
Mar 05, 2015 | 37.09 | 37.43 | 37.01 | 37.42 | 2,320,992 | +0.30(+0.80%) |
Mar 04, 2015 | 37.44 | 37.54 | 37.04 | 37.13 | 2,791,131 | -0.41(-1.09%) |
Mar 03, 2015 | 38.05 | 38.35 | 37.34 | 37.54 | 6,270,443 | -0.81(-2.12%) |
Mar 02, 2015 | 38.02 | 38.36 | 37.89 | 38.35 | 1,763,817 | +0.43(+1.13%) |
Feb 27, 2015 | 38.05 | 38.06 | 37.80 | 37.92 | 2,680,993 | -0.08(-0.21%) |
Feb 26, 2015 | 37.98 | 38.02 | 37.76 | 38.00 | 2,394,624 | +0.02(+0.04%) |
Feb 25, 2015 | 38.05 | 38.19 | 37.86 | 37.98 | 2,292,912 | -0.03(-0.09%) |
Feb 24, 2015 | 37.69 | 38.02 | 37.46 | 38.02 | 2,659,013 | +0.33(+0.88%) |
Feb 23, 2015 | 37.77 | 37.81 | 37.52 | 37.69 | 1,499,318 | -0.02(-0.05%) |
Feb 20, 2015 | 37.40 | 37.76 | 37.25 | 37.71 | 2,821,669 | +0.25(+0.67%) |
Feb 19, 2015 | 37.20 | 37.46 | 37.03 | 37.46 | 1,492,842 | +0.20(+0.54%) |
Feb 18, 2015 | 37.16 | 37.28 | 36.99 | 37.25 | 1,762,488 | +0.15(+0.41%) |
Feb 17, 2015 | 37.10 | 37.16 | 36.67 | 37.10 | 2,760,050 | +0.00(+0.00%) |
Feb 13, 2015 | 36.87 | 37.10 | 37.10 | 37.10 | 1,656,425 | +0.27(+0.73%) |
Feb 12, 2015 | 36.68 | 36.85 | 36.60 | 36.83 | 1,717,454 | +0.19(+0.52%) |
Feb 11, 2015 | 36.46 | 36.71 | 36.39 | 36.64 | 1,430,278 | +0.17(+0.47%) |
Feb 10, 2015 | 36.14 | 36.52 | 36.05 | 36.47 | 1,874,219 | +0.37(+1.03%) |
Feb 09, 2015 | 36.26 | 36.42 | 35.96 | 36.10 | 2,585,926 | -0.22(-0.61%) |
Feb 06, 2015 | 36.17 | 36.56 | 36.14 | 36.32 | 2,993,081 | +0.18(+0.51%) |
Feb 05, 2015 | 35.89 | 36.14 | 35.62 | 36.14 | 3,138,116 | +0.32(+0.89%) |
Feb 04, 2015 | 35.62 | 35.98 | 35.62 | 35.82 | 2,960,716 | +0.12(+0.34%) |
Feb 03, 2015 | 35.33 | 35.69 | 35.10 | 35.69 | 3,839,031 | +0.72(+2.07%) |
Feb 02, 2015 | 34.58 | 35.02 | 33.88 | 34.97 | 4,180,250 | +0.53(+1.55%) |
Jan 30, 2015 | 35.12 | 35.19 | 34.39 | 34.44 | 4,160,821 | -0.85(-2.42%) |
Jan 29, 2015 | 35.41 | 35.49 | 34.93 | 35.29 | 3,836,335 | -0.09(-0.25%) |
Jan 28, 2015 | 36.19 | 36.27 | 35.33 | 35.38 | 3,275,510 | -0.60(-1.66%) |
Jan 27, 2015 | 36.06 | 36.22 | 35.76 | 35.98 | 2,306,103 | -0.38(-1.06%) |
Jan 26, 2015 | 36.46 | 36.53 | 36.01 | 36.36 | 2,029,532 | -0.15(-0.41%) |
Jan 23, 2015 | 36.21 | 36.59 | 36.07 | 36.51 | 2,730,881 | +0.31(+0.87%) |
Jan 22, 2015 | 35.85 | 36.26 | 35.49 | 36.20 | 2,428,568 | +0.46(+1.29%) |
Jan 21, 2015 | 35.84 | 35.93 | 35.50 | 35.74 | 2,384,280 | -0.14(-0.40%) |
Jan 20, 2015 | 36.07 | 36.08 | 35.52 | 35.88 | 2,090,640 | +0.18(+0.51%) |
Jan 16, 2015 | 35.48 | 35.72 | 35.37 | 35.70 | 3,327,359 | +0.17(+0.47%) |
Jan 15, 2015 | 35.57 | 35.77 | 35.33 | 35.53 | 3,017,096 | -0.05(-0.13%) |
Jan 14, 2015 | 35.27 | 35.60 | 35.02 | 35.58 | 3,249,466 | +0.05(+0.13%) |
Jan 13, 2015 | 35.85 | 36.27 | 35.28 | 35.53 | 2,788,731 | +0.00(+0.00%) |
Jan 12, 2015 | 35.67 | 35.81 | 34.02 | 35.53 | 2,640,017 | -0.05(-0.13%) |
Jan 09, 2015 | 35.65 | 35.89 | 35.42 | 35.58 | 2,573,184 | -0.32(-0.88%) |
Jan 08, 2015 | 35.56 | 35.94 | 35.38 | 35.90 | 2,419,975 | +0.55(+1.56%) |
Jan 07, 2015 | 35.04 | 35.38 | 34.72 | 35.34 | 2,997,436 | +0.63(+1.83%) |
Jan 06, 2015 | 34.95 | 35.19 | 34.53 | 34.71 | 4,304,850 | -0.25(-0.71%) |
Jan 05, 2015 | 35.03 | 35.43 | 34.74 | 34.96 | 6,095,368 | +0.06(+0.17%) |
Jan 02, 2015 | 34.99 | 35.29 | 34.58 | 34.90 | 2,654,329 | +0.05(+0.15%) |
Dec 31, 2014 | 35.19 | 34.85 | 34.85 | 34.85 | 2,520,314 | -0.52(-1.47%) |
Dec 30, 2014 | 35.28 | 35.65 | 35.21 | 35.37 | 2,192,493 | -0.14(-0.39%) |
Dec 29, 2014 | 35.50 | 35.62 | 35.48 | 35.51 | 1,339,028 | -0.11(-0.31%) |
Dec 26, 2014 | 35.68 | 35.87 | 35.59 | 35.62 | 1,077,123 | +0.10(+0.28%) |
Dec 24, 2014 | 35.77 | 35.52 | 35.52 | 35.52 | 875,259 | -0.23(-0.65%) |
Dec 23, 2014 | 35.66 | 35.92 | 35.54 | 35.75 | 2,245,908 | +0.26(+0.72%) |
Dec 22, 2014 | 35.10 | 35.53 | 34.89 | 35.50 | 4,216,194 | +0.55(+1.58%) |
Dec 19, 2014 | 35.68 | 35.99 | 34.80 | 34.94 | 8,958,062 | -1.09(-3.04%) |
Dec 18, 2014 | 35.77 | 36.04 | 35.57 | 36.04 | 5,537,395 | +0.43(+1.21%) |
Dec 17, 2014 | 35.15 | 35.71 | 34.87 | 35.61 | 3,701,876 | +0.57(+1.63%) |
Dec 16, 2014 | 35.28 | 35.65 | 35.01 | 35.04 | 3,754,871 | -0.06(-0.18%) |
Dec 15, 2014 | 34.86 | 35.29 | 34.79 | 35.10 | 4,834,752 | +0.31(+0.89%) |
Dec 12, 2014 | 35.18 | 35.31 | 34.79 | 34.79 | 4,054,672 | -0.58(-1.63%) |
Dec 11, 2014 | 35.37 | 35.82 | 35.26 | 35.37 | 3,628,517 | +0.19(+0.55%) |
Dec 10, 2014 | 35.21 | 35.51 | 35.09 | 35.18 | 3,266,088 | -0.08(-0.21%) |
Dec 09, 2014 | 35.24 | 35.44 | 34.91 | 35.25 | 4,809,817 | -0.30(-0.85%) |
Dec 08, 2014 | 35.77 | 35.84 | 35.44 | 35.56 | 3,509,115 | -0.22(-0.61%) |
Dec 05, 2014 | 35.74 | 35.85 | 35.68 | 35.77 | 3,727,882 | +0.05(+0.15%) |
Dec 04, 2014 | 35.70 | 35.95 | 35.62 | 35.72 | 2,956,649 | -0.04(-0.11%) |
Dec 03, 2014 | 35.83 | 35.84 | 35.66 | 35.76 | 2,856,099 | -0.02(-0.06%) |
Dec 02, 2014 | 35.85 | 35.99 | 35.69 | 35.78 | 3,751,220 | +0.08(+0.23%) |
Dec 01, 2014 | 35.77 | 35.87 | 35.56 | 35.70 | 3,941,060 | -0.08(-0.23%) |
Nov 28, 2014 | 35.28 | 36.04 | 35.28 | 35.78 | 2,864,621 | +0.05(+0.13%) |
Nov 26, 2014 | 35.79 | 35.74 | 35.74 | 35.74 | 2,369,270 | -0.03(-0.08%) |
Nov 25, 2014 | 35.85 | 35.97 | 35.62 | 35.77 | 3,129,646 | -0.03(-0.07%) |
Nov 24, 2014 | 35.89 | 35.92 | 35.73 | 35.79 | 2,632,664 | +0.08(+0.22%) |
Nov 21, 2014 | 35.92 | 35.93 | 35.64 | 35.71 | 3,672,798 | -0.01(-0.02%) |
Nov 20, 2014 | 35.74 | 35.84 | 35.52 | 35.72 | 1,713,412 | -0.02(-0.05%) |
Nov 19, 2014 | 35.84 | 35.85 | 35.47 | 35.74 | 2,796,284 | -0.10(-0.28%) |
Nov 18, 2014 | 35.70 | 35.97 | 35.66 | 35.84 | 2,559,005 | +0.20(+0.55%) |
Nov 17, 2014 | 35.59 | 35.74 | 35.53 | 35.65 | 1,886,524 | +0.00(+0.00%) |
Nov 14, 2014 | 35.85 | 35.85 | 35.41 | 35.65 | 1,509,615 | -0.15(-0.42%) |
Nov 13, 2014 | 35.96 | 36.05 | 35.72 | 35.80 | 2,514,252 | -0.05(-0.13%) |
Nov 12, 2014 | 35.63 | 35.88 | 35.51 | 35.84 | 1,921,724 | +0.16(+0.44%) |
Nov 11, 2014 | 35.77 | 35.87 | 35.49 | 35.68 | 1,800,457 | -0.17(-0.46%) |
Nov 10, 2014 | 35.82 | 35.91 | 35.68 | 35.85 | 2,280,912 | +0.13(+0.36%) |
Nov 07, 2014 | 35.87 | 35.96 | 35.57 | 35.72 | 4,626,134 | -0.18(-0.50%) |
Nov 06, 2014 | 36.07 | 36.38 | 35.87 | 35.90 | 4,090,726 | -0.15(-0.42%) |
Nov 05, 2014 | 35.90 | 36.14 | 35.76 | 36.05 | 3,549,792 | +0.39(+1.10%) |
Nov 04, 2014 | 35.59 | 35.94 | 35.49 | 35.66 | 4,558,069 | +0.14(+0.40%) |
Nov 03, 2014 | 35.38 | 35.71 | 35.38 | 35.52 | 2,990,794 | +0.09(+0.26%) |
Oct 31, 2014 | 35.42 | 35.45 | 35.16 | 35.43 | 4,285,750 | +0.60(+1.71%) |
Oct 30, 2014 | 34.32 | 34.97 | 34.30 | 34.83 | 3,207,507 | +0.40(+1.16%) |
Oct 29, 2014 | 34.45 | 34.56 | 34.10 | 34.43 | 2,161,870 | +0.00(+0.00%) |
Oct 28, 2014 | 34.43 | 34.55 | 34.22 | 34.43 | 3,397,267 | +0.17(+0.50%) |
Oct 27, 2014 | 34.06 | 34.05 | 34.05 | 34.26 | 2,032,015 | +0.21(+0.62%) |
Oct 24, 2014 | 33.84 | 34.10 | 33.69 | 34.05 | 1,716,833 | +0.36(+1.07%) |
Oct 23, 2014 | 33.87 | 34.03 | 33.66 | 33.69 | 2,578,466 | +0.22(+0.67%) |
Oct 22, 2014 | 33.59 | 33.73 | 33.43 | 33.47 | 2,912,675 | +0.02(+0.07%) |
Oct 21, 2014 | 32.87 | 33.50 | 32.64 | 33.44 | 2,941,750 | +0.70(+2.13%) |
Oct 20, 2014 | 32.49 | 32.76 | 32.43 | 32.75 | 2,347,143 | +0.19(+0.59%) |
Oct 17, 2014 | 32.50 | 32.84 | 32.26 | 32.56 | 2,821,371 | +0.30(+0.94%) |
Oct 16, 2014 | 31.82 | 32.40 | 31.68 | 32.25 | 3,222,097 | +0.03(+0.09%) |
Oct 15, 2014 | 32.19 | 32.41 | 31.48 | 32.22 | 5,042,539 | -0.37(-1.13%) |
Oct 14, 2014 | 32.50 | 32.91 | 32.50 | 32.59 | 3,582,482 | +0.19(+0.60%) |
Oct 13, 2014 | 32.67 | 32.90 | 32.37 | 32.40 | 3,234,974 | -0.10(-0.30%) |
Oct 10, 2014 | 32.86 | 33.07 | 32.48 | 32.49 | 2,889,172 | -0.31(-0.96%) |
Oct 09, 2014 | 33.18 | 33.38 | 32.73 | 32.81 | 3,472,869 | -0.38(-1.15%) |
Oct 08, 2014 | 32.81 | 33.25 | 32.80 | 33.19 | 3,758,907 | +0.34(+1.05%) |
Oct 07, 2014 | 33.37 | 33.41 | 32.84 | 32.84 | 2,603,327 | -0.60(-1.79%) |
Oct 06, 2014 | 33.31 | 33.44 | 33.16 | 33.44 | 3,587,448 | +0.27(+0.81%) |
Oct 03, 2014 | 32.75 | 33.25 | 32.65 | 33.17 | 3,569,048 | +0.76(+2.33%) |
Oct 02, 2014 | 32.62 | 32.64 | 32.26 | 32.42 | 2,640,412 | -0.13(-0.39%) |
Oct 01, 2014 | 32.59 | 32.86 | 32.44 | 32.55 | 3,335,870 | -0.54(-1.63%) |
Sep 30, 2014 | 33.08 | 33.30 | 32.99 | 33.08 | 2,766,106 | -0.02(-0.07%) |
Sep 29, 2014 | 32.78 | 33.22 | 32.65 | 33.11 | 2,656,758 | +0.17(+0.52%) |
Sep 26, 2014 | 32.67 | 33.05 | 32.64 | 32.93 | 2,975,675 | +0.24(+0.73%) |
Sep 25, 2014 | 32.87 | 33.02 | 32.50 | 32.70 | 3,977,337 | -0.15(-0.46%) |
Sep 24, 2014 | 31.73 | 33.08 | 31.44 | 32.84 | 7,352,996 | +1.10(+3.47%) |
Sep 23, 2014 | 31.77 | 31.88 | 31.62 | 31.74 | 4,405,484 | -0.05(-0.16%) |
Sep 22, 2014 | 32.07 | 32.14 | 31.72 | 31.80 | 2,816,375 | -0.36(-1.12%) |
Sep 19, 2014 | 32.22 | 32.31 | 31.96 | 32.16 | 4,473,415 | -0.02(-0.05%) |
Sep 18, 2014 | 31.96 | 32.18 | 31.84 | 32.17 | 2,925,462 | +0.32(+1.01%) |
Sep 17, 2014 | 31.29 | 31.86 | 31.28 | 31.85 | 3,281,102 | +0.49(+1.55%) |
Sep 16, 2014 | 31.20 | 31.53 | 31.17 | 31.36 | 2,484,328 | -0.16(-0.50%) |
Sep 15, 2014 | 31.33 | 31.53 | 31.28 | 31.52 | 1,529,249 | +0.10(+0.33%) |
Sep 12, 2014 | 31.55 | 31.55 | 31.20 | 31.42 | 1,898,139 | -0.04(-0.14%) |
Sep 11, 2014 | 31.44 | 31.52 | 31.31 | 31.46 | 1,624,304 | -0.04(-0.12%) |
Sep 10, 2014 | 31.42 | 31.51 | 31.37 | 31.50 | 1,952,533 | +0.03(+0.10%) |
Sep 09, 2014 | 31.68 | 31.74 | 31.40 | 31.47 | 1,761,120 | -0.32(-1.01%) |
Sep 08, 2014 | 31.68 | 31.85 | 31.56 | 31.79 | 2,347,669 | +0.10(+0.33%) |
Sep 05, 2014 | 31.68 | 31.83 | 31.49 | 31.68 | 3,268,920 | -0.01(-0.02%) |
Sep 04, 2014 | 31.59 | 31.81 | 31.57 | 31.69 | 2,048,707 | +0.08(+0.26%) |
Sep 03, 2014 | 31.40 | 31.63 | 31.39 | 31.61 | 2,989,920 | +0.25(+0.79%) |
Sep 02, 2014 | 31.30 | 31.43 | 31.13 | 31.36 | 2,068,021 | +0.19(+0.60%) |
Aug 29, 2014 | 31.43 | 31.18 | 31.18 | 31.18 | 2,286,401 | -0.10(-0.31%) |
Aug 28, 2014 | 31.15 | 31.45 | 31.15 | 31.27 | 1,338,101 | -0.13(-0.43%) |
Aug 27, 2014 | 31.40 | 31.42 | 31.27 | 31.41 | 1,543,597 | -0.02(-0.05%) |
Aug 26, 2014 | 31.42 | 31.57 | 31.38 | 31.42 | 894,491 | +0.05(+0.17%) |
Aug 25, 2014 | 31.55 | 31.60 | 31.36 | 31.37 | 1,176,215 | -0.01(-0.05%) |
Aug 22, 2014 | 31.57 | 31.57 | 31.32 | 31.39 | 1,180,345 | -0.12(-0.38%) |
Aug 21, 2014 | 31.28 | 31.53 | 31.21 | 31.50 | 1,351,058 | +0.18(+0.57%) |
Aug 20, 2014 | 31.47 | 31.56 | 31.23 | 31.33 | 1,997,656 | -0.24(-0.76%) |
Aug 19, 2014 | 31.52 | 31.57 | 31.39 | 31.56 | 1,213,039 | +0.06(+0.19%) |
Aug 18, 2014 | 31.41 | 31.55 | 31.29 | 31.50 | 2,317,515 | +0.40(+1.30%) |
Aug 15, 2014 | 31.40 | 31.44 | 30.89 | 31.10 | 2,667,071 | -0.12(-0.37%) |
Aug 14, 2014 | 30.79 | 31.25 | 30.79 | 31.22 | 1,274,533 | +0.10(+0.32%) |
Aug 13, 2014 | 31.19 | 31.33 | 31.00 | 31.12 | 2,574,921 | +0.12(+0.39%) |
Aug 12, 2014 | 31.13 | 31.18 | 30.88 | 31.00 | 2,004,561 | -0.13(-0.43%) |
Aug 11, 2014 | 31.07 | 31.24 | 31.03 | 31.13 | 1,917,659 | +0.19(+0.60%) |
Aug 08, 2014 | 30.42 | 30.97 | 30.32 | 30.94 | 2,810,988 | +0.67(+2.20%) |
Aug 07, 2014 | 30.49 | 30.61 | 30.14 | 30.28 | 2,403,694 | -0.16(-0.54%) |
Aug 06, 2014 | 30.24 | 30.50 | 30.10 | 30.44 | 2,158,534 | +0.11(+0.37%) |
Aug 05, 2014 | 30.22 | 30.57 | 30.22 | 30.33 | 3,438,848 | -0.25(-0.83%) |
Aug 04, 2014 | 30.67 | 30.79 | 30.02 | 30.58 | 5,775,218 | -0.12(-0.39%) |
Aug 01, 2014 | 30.67 | 30.85 | 30.60 | 30.70 | 3,386,522 | +0.01(+0.02%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.67 | 30.70 | 2,737,393 | -0.35(-1.13%) |
Jul 30, 2014 | 31.09 | 31.24 | 30.88 | 31.05 | 2,233,197 | -0.01(-0.02%) |
Jul 29, 2014 | 31.35 | 31.46 | 31.05 | 31.06 | 2,176,449 | -0.27(-0.85%) |
Jul 28, 2014 | 31.51 | 31.51 | 31.11 | 31.32 | 1,637,280 | -0.11(-0.35%) |
Jul 25, 2014 | 31.49 | 31.63 | 31.20 | 31.43 | 2,014,097 | -0.13(-0.42%) |
Jul 24, 2014 | 31.28 | 31.64 | 31.23 | 31.57 | 2,187,658 | +0.37(+1.19%) |
Jul 23, 2014 | 31.28 | 31.37 | 31.18 | 31.20 | 1,451,762 | -0.10(-0.31%) |
Jul 22, 2014 | 31.32 | 31.48 | 31.22 | 31.29 | 1,402,479 | +0.13(+0.40%) |
Jul 21, 2014 | 31.23 | 31.30 | 30.93 | 31.17 | 1,739,826 | -0.07(-0.21%) |
Jul 18, 2014 | 30.96 | 31.25 | 30.83 | 31.23 | 2,211,241 | +0.36(+1.18%) |
Jul 17, 2014 | 31.23 | 31.31 | 30.81 | 30.87 | 2,258,417 | -0.42(-1.33%) |
Jul 16, 2014 | 31.49 | 31.59 | 31.26 | 31.29 | 1,701,221 | -0.12(-0.38%) |
Jul 15, 2014 | 31.37 | 31.45 | 31.14 | 31.40 | 2,865,492 | +0.13(+0.43%) |
Jul 14, 2014 | 31.31 | 31.39 | 31.18 | 31.27 | 1,815,351 | +0.18(+0.57%) |
Jul 11, 2014 | 31.14 | 31.19 | 30.95 | 31.09 | 1,925,899 | +0.00(+0.01%) |
Jul 10, 2014 | 31.03 | 31.25 | 30.77 | 31.09 | 2,664,118 | +0.16(+0.52%) |
Jul 09, 2014 | 31.26 | 31.34 | 30.86 | 30.93 | 3,318,686 | -0.12(-0.38%) |
Jul 08, 2014 | 30.85 | 31.33 | 30.71 | 31.05 | 5,221,489 | +0.32(+1.04%) |
Jul 07, 2014 | 30.82 | 30.82 | 30.53 | 30.73 | 2,006,772 | -0.09(-0.29%) |
Jul 03, 2014 | 30.57 | 30.82 | 30.82 | 30.82 | 3,049,672 | +0.30(+0.97%) |
Jul 02, 2014 | 30.59 | 30.99 | 30.16 | 30.52 | 5,960,931 | -0.73(-2.33%) |
Jul 01, 2014 | 30.19 | 31.52 | 30.11 | 31.25 | 5,883,162 | +0.42(+1.37%) |
Jun 30, 2014 | 30.26 | 30.94 | 30.26 | 30.83 | 3,037,812 | +0.26(+0.85%) |
Jun 27, 2014 | 30.58 | 30.79 | 30.43 | 30.57 | 2,838,937 | -0.03(-0.11%) |
Jun 26, 2014 | 30.66 | 30.73 | 30.40 | 30.60 | 2,574,409 | -0.10(-0.33%) |
Jun 25, 2014 | 30.61 | 30.85 | 30.55 | 30.70 | 2,138,692 | -0.04(-0.15%) |
Jun 24, 2014 | 30.79 | 31.14 | 30.68 | 30.74 | 2,626,684 | -0.10(-0.31%) |
Jun 23, 2014 | 30.89 | 30.90 | 30.63 | 30.84 | 1,595,206 | -0.04(-0.14%) |
Jun 20, 2014 | 30.73 | 31.01 | 30.60 | 30.89 | 3,852,049 | +0.31(+1.02%) |
Jun 19, 2014 | 30.85 | 30.85 | 30.44 | 30.57 | 1,814,888 | -0.14(-0.46%) |
Jun 18, 2014 | 30.51 | 30.74 | 30.35 | 30.71 | 1,553,206 | +0.15(+0.49%) |
Jun 17, 2014 | 30.41 | 30.71 | 30.29 | 30.57 | 2,486,452 | +0.12(+0.39%) |
Jun 16, 2014 | 30.37 | 30.66 | 30.29 | 30.45 | 1,521,510 | -0.04(-0.12%) |
Jun 13, 2014 | 30.36 | 30.54 | 30.33 | 30.48 | 1,654,892 | +0.21(+0.69%) |
Jun 12, 2014 | 30.24 | 30.43 | 30.15 | 30.28 | 1,645,089 | -0.11(-0.37%) |
Jun 11, 2014 | 30.46 | 30.46 | 30.23 | 30.39 | 1,622,173 | -0.12(-0.39%) |
Jun 10, 2014 | 30.63 | 30.69 | 30.47 | 30.51 | 1,383,076 | -0.05(-0.17%) |
Jun 06, 2014 | 30.55 | 30.86 | 30.43 | 30.56 | 2,597,169 | +0.07(+0.22%) |
Jun 05, 2014 | 30.27 | 30.49 | 29.94 | 30.49 | 2,799,986 | +0.21(+0.69%) |
Jun 04, 2014 | 29.94 | 30.28 | 29.82 | 30.28 | 2,656,392 | +0.28(+0.94%) |
Jun 03, 2014 | 30.14 | 30.23 | 29.82 | 30.00 | 3,255,580 | -0.32(-1.05%) |
Jun 02, 2014 | 30.52 | 30.61 | 30.28 | 30.32 | 2,346,240 | -0.17(-0.56%) |
May 30, 2014 | 30.85 | 30.87 | 30.44 | 30.49 | 4,067,762 | -0.24(-0.80%) |
May 29, 2014 | 30.49 | 30.74 | 30.46 | 30.74 | 1,517,092 | +0.27(+0.90%) |
May 28, 2014 | 30.56 | 30.64 | 30.34 | 30.46 | 1,945,687 | -0.04(-0.12%) |
May 27, 2014 | 30.28 | 30.51 | 30.21 | 30.50 | 1,880,328 | +0.22(+0.73%) |
May 23, 2014 | 30.17 | 30.28 | 30.28 | 30.28 | 2,053,338 | +0.27(+0.89%) |
May 22, 2014 | 30.05 | 30.14 | 29.94 | 30.01 | 1,912,732 | -0.04(-0.15%) |
May 21, 2014 | 30.32 | 30.44 | 30.04 | 30.05 | 2,682,120 | -0.20(-0.66%) |
May 20, 2014 | 30.49 | 30.50 | 30.18 | 30.25 | 3,137,259 | -0.20(-0.66%) |
May 19, 2014 | 30.35 | 30.48 | 30.18 | 30.45 | 1,534,269 | +0.16(+0.51%) |
May 16, 2014 | 29.99 | 30.36 | 29.85 | 30.30 | 2,238,528 | +0.32(+1.06%) |
May 15, 2014 | 30.23 | 30.23 | 29.69 | 29.98 | 2,935,327 | -0.34(-1.13%) |
May 14, 2014 | 30.62 | 30.70 | 30.29 | 30.32 | 2,239,253 | -0.35(-1.14%) |
May 13, 2014 | 30.65 | 30.83 | 30.57 | 30.67 | 2,115,576 | +0.03(+0.10%) |
May 12, 2014 | 30.38 | 30.73 | 30.38 | 30.64 | 2,024,842 | +0.31(+1.03%) |
May 09, 2014 | 30.28 | 30.43 | 30.13 | 30.33 | 2,245,082 | +0.09(+0.29%) |
May 08, 2014 | 29.91 | 30.25 | 29.69 | 30.24 | 2,776,139 | +0.50(+1.67%) |
May 07, 2014 | 30.01 | 30.18 | 29.57 | 29.74 | 4,018,558 | -0.26(-0.86%) |
May 06, 2014 | 30.34 | 30.49 | 29.96 | 30.00 | 2,580,605 | -0.51(-1.66%) |
May 05, 2014 | 30.21 | 30.64 | 30.08 | 30.51 | 2,219,644 | +0.07(+0.22%) |
May 02, 2014 | 29.86 | 30.69 | 29.86 | 30.44 | 2,457,379 | -0.01(-0.02%) |