Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.37 | 37.48 | 37.14 | 37.15 | 2,402,652 | -0.30(-0.79%) |
Mar 30, 2015 | 37.23 | 37.53 | 37.19 | 37.44 | 1,806,459 | +0.34(+0.93%) |
Mar 27, 2015 | 36.60 | 37.17 | 36.50 | 37.10 | 2,918,158 | +0.40(+1.10%) |
Mar 26, 2015 | 36.60 | 36.93 | 36.35 | 36.69 | 3,324,798 | -0.14(-0.39%) |
Mar 25, 2015 | 38.04 | 38.15 | 36.82 | 36.84 | 5,148,796 | -1.57(-4.09%) |
Mar 24, 2015 | 38.42 | 38.57 | 38.26 | 38.41 | 3,373,716 | +0.03(+0.08%) |
Mar 23, 2015 | 38.68 | 38.72 | 38.38 | 38.38 | 2,293,983 | -0.27(-0.70%) |
Mar 20, 2015 | 38.63 | 38.71 | 38.42 | 38.65 | 3,042,934 | +0.28(+0.74%) |
Mar 19, 2015 | 38.44 | 38.56 | 38.20 | 38.36 | 1,680,747 | -0.04(-0.12%) |
Mar 18, 2015 | 38.18 | 38.62 | 37.71 | 38.41 | 3,224,036 | +0.22(+0.57%) |
Mar 17, 2015 | 38.05 | 38.21 | 37.93 | 38.19 | 2,081,596 | +0.00(+0.01%) |
Mar 16, 2015 | 37.64 | 38.22 | 37.50 | 38.19 | 2,617,698 | +0.81(+2.17%) |
Mar 13, 2015 | 37.49 | 37.62 | 37.03 | 37.38 | 2,426,433 | -0.25(-0.68%) |
Mar 12, 2015 | 36.87 | 37.64 | 36.84 | 37.63 | 3,167,664 | +0.95(+2.59%) |
Mar 11, 2015 | 36.69 | 36.81 | 36.54 | 36.68 | 2,822,490 | -0.01(-0.02%) |
Mar 10, 2015 | 36.56 | 36.92 | 36.36 | 36.69 | 3,567,649 | -0.21(-0.57%) |
Mar 09, 2015 | 36.66 | 36.99 | 36.63 | 36.90 | 1,972,346 | +0.25(+0.67%) |
Mar 06, 2015 | 36.67 | 36.88 | 36.00 | 36.65 | 2,784,184 | -0.17(-0.47%) |
Mar 05, 2015 | 36.50 | 36.83 | 36.42 | 36.82 | 2,358,843 | +0.29(+0.80%) |
Mar 04, 2015 | 36.84 | 36.93 | 36.45 | 36.53 | 2,836,649 | -0.40(-1.09%) |
Mar 03, 2015 | 37.44 | 37.73 | 36.74 | 36.93 | 6,372,703 | -0.80(-2.12%) |
Mar 02, 2015 | 37.41 | 37.74 | 37.29 | 37.73 | 1,792,582 | +0.42(+1.13%) |
Feb 27, 2015 | 37.44 | 37.45 | 37.20 | 37.31 | 2,724,716 | -0.08(-0.21%) |
Feb 26, 2015 | 37.38 | 37.41 | 37.15 | 37.39 | 2,433,676 | +0.02(+0.04%) |
Feb 25, 2015 | 37.44 | 37.58 | 37.26 | 37.38 | 2,330,306 | -0.03(-0.09%) |
Feb 24, 2015 | 37.08 | 37.41 | 36.86 | 37.41 | 2,702,377 | +0.33(+0.88%) |
Feb 23, 2015 | 37.17 | 37.20 | 36.92 | 37.08 | 1,523,770 | -0.02(-0.05%) |
Feb 20, 2015 | 36.80 | 37.16 | 36.66 | 37.10 | 2,867,685 | +0.25(+0.67%) |
Feb 19, 2015 | 36.60 | 36.86 | 36.43 | 36.85 | 1,517,188 | +0.20(+0.54%) |
Feb 18, 2015 | 36.56 | 36.68 | 36.39 | 36.66 | 1,791,231 | +0.15(+0.41%) |
Feb 17, 2015 | 36.51 | 36.57 | 36.08 | 36.51 | 2,805,061 | +0.00(+0.00%) |
Feb 13, 2015 | 36.28 | 36.51 | 36.51 | 36.51 | 1,683,438 | +0.27(+0.73%) |
Feb 12, 2015 | 36.09 | 36.26 | 36.01 | 36.24 | 1,745,463 | +0.19(+0.52%) |
Feb 11, 2015 | 35.88 | 36.12 | 35.81 | 36.05 | 1,453,603 | +0.17(+0.47%) |
Feb 10, 2015 | 35.56 | 35.94 | 35.47 | 35.89 | 1,904,785 | +0.37(+1.03%) |
Feb 09, 2015 | 35.68 | 35.84 | 35.38 | 35.52 | 2,628,098 | -0.22(-0.61%) |
Feb 06, 2015 | 35.59 | 35.98 | 35.56 | 35.74 | 3,041,893 | +0.18(+0.51%) |
Feb 05, 2015 | 35.32 | 35.56 | 35.05 | 35.56 | 3,189,294 | +0.31(+0.89%) |
Feb 04, 2015 | 35.05 | 35.41 | 35.05 | 35.24 | 3,009,000 | +0.12(+0.34%) |
Feb 03, 2015 | 34.76 | 35.12 | 34.54 | 35.12 | 3,901,639 | +0.71(+2.07%) |
Feb 02, 2015 | 34.02 | 34.46 | 33.33 | 34.41 | 4,248,423 | +0.52(+1.55%) |
Jan 30, 2015 | 34.55 | 34.63 | 33.84 | 33.89 | 4,228,677 | -0.84(-2.41%) |
Jan 29, 2015 | 34.84 | 34.92 | 34.37 | 34.73 | 3,898,898 | -0.09(-0.25%) |
Jan 28, 2015 | 35.61 | 35.69 | 34.76 | 34.81 | 3,328,928 | -0.59(-1.66%) |
Jan 27, 2015 | 35.48 | 35.64 | 35.19 | 35.40 | 2,343,712 | -0.38(-1.06%) |
Jan 26, 2015 | 35.88 | 35.94 | 35.43 | 35.78 | 2,062,630 | -0.15(-0.41%) |
Jan 23, 2015 | 35.62 | 36.00 | 35.49 | 35.92 | 2,775,417 | +0.31(+0.87%) |
Jan 22, 2015 | 35.28 | 35.68 | 34.92 | 35.62 | 2,468,174 | +0.45(+1.29%) |
Jan 21, 2015 | 35.26 | 35.36 | 34.93 | 35.16 | 2,423,164 | -0.14(-0.40%) |
Jan 20, 2015 | 35.49 | 35.50 | 34.95 | 35.30 | 2,124,735 | +0.18(+0.51%) |
Jan 16, 2015 | 34.91 | 35.15 | 34.80 | 35.13 | 3,381,623 | +0.16(+0.47%) |
Jan 15, 2015 | 35.00 | 35.20 | 34.76 | 34.96 | 3,066,300 | -0.04(-0.13%) |
Jan 14, 2015 | 34.70 | 35.03 | 34.46 | 35.01 | 3,302,460 | +0.04(+0.13%) |
Jan 13, 2015 | 35.28 | 35.68 | 34.71 | 34.96 | 2,834,210 | +0.00(+0.00%) |
Jan 12, 2015 | 35.10 | 35.23 | 33.47 | 34.96 | 2,683,072 | -0.04(-0.13%) |
Jan 09, 2015 | 35.08 | 35.31 | 34.85 | 35.01 | 2,615,149 | -0.31(-0.88%) |
Jan 08, 2015 | 34.99 | 35.36 | 34.81 | 35.32 | 2,459,441 | +0.54(+1.56%) |
Jan 07, 2015 | 34.48 | 34.81 | 34.16 | 34.78 | 3,046,320 | +0.62(+1.83%) |
Jan 06, 2015 | 34.39 | 34.63 | 33.98 | 34.15 | 4,375,055 | -0.25(-0.71%) |
Jan 05, 2015 | 34.47 | 34.86 | 34.18 | 34.40 | 6,194,773 | +0.06(+0.17%) |
Jan 02, 2015 | 34.43 | 34.73 | 34.03 | 34.34 | 2,697,617 | +0.05(+0.15%) |
Dec 31, 2014 | 34.63 | 34.29 | 34.29 | 34.29 | 2,561,416 | -0.51(-1.47%) |
Dec 30, 2014 | 34.72 | 35.07 | 34.64 | 34.80 | 2,228,249 | -0.14(-0.39%) |
Dec 29, 2014 | 34.93 | 35.05 | 34.91 | 34.94 | 1,360,865 | -0.11(-0.31%) |
Dec 26, 2014 | 35.11 | 35.30 | 35.02 | 35.05 | 1,094,689 | +0.10(+0.28%) |
Dec 24, 2014 | 35.19 | 34.95 | 34.95 | 34.95 | 889,534 | -0.23(-0.65%) |
Dec 23, 2014 | 35.09 | 35.34 | 34.97 | 35.18 | 2,282,535 | +0.25(+0.72%) |
Dec 22, 2014 | 34.53 | 34.96 | 34.33 | 34.93 | 4,284,953 | +0.54(+1.58%) |
Dec 19, 2014 | 35.10 | 35.41 | 34.24 | 34.38 | 9,104,153 | -1.08(-3.04%) |
Dec 18, 2014 | 35.20 | 35.46 | 35.00 | 35.46 | 5,627,701 | +0.42(+1.21%) |
Dec 17, 2014 | 34.58 | 35.13 | 34.31 | 35.04 | 3,762,248 | +0.56(+1.63%) |
Dec 16, 2014 | 34.72 | 35.07 | 34.44 | 34.48 | 3,816,107 | -0.06(-0.18%) |
Dec 15, 2014 | 34.30 | 34.73 | 34.24 | 34.54 | 4,913,599 | +0.30(+0.89%) |
Dec 12, 2014 | 34.61 | 34.74 | 34.24 | 34.24 | 4,120,798 | -0.57(-1.63%) |
Dec 11, 2014 | 34.80 | 35.25 | 34.70 | 34.80 | 3,687,692 | +0.19(+0.55%) |
Dec 10, 2014 | 34.64 | 34.94 | 34.53 | 34.61 | 3,319,352 | -0.07(-0.21%) |
Dec 09, 2014 | 34.67 | 34.87 | 34.35 | 34.69 | 4,888,257 | -0.30(-0.85%) |
Dec 08, 2014 | 35.20 | 35.26 | 34.87 | 34.99 | 3,566,343 | -0.22(-0.61%) |
Dec 05, 2014 | 35.17 | 35.28 | 35.11 | 35.20 | 3,788,678 | +0.05(+0.15%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.05 | 35.15 | 3,004,867 | -0.04(-0.11%) |
Dec 03, 2014 | 35.25 | 35.26 | 35.09 | 35.19 | 2,902,677 | -0.02(-0.06%) |
Dec 02, 2014 | 35.28 | 35.41 | 35.12 | 35.21 | 3,812,396 | +0.08(+0.23%) |
Dec 01, 2014 | 35.19 | 35.30 | 34.99 | 35.13 | 4,005,332 | -0.08(-0.23%) |
Nov 28, 2014 | 34.72 | 35.46 | 34.72 | 35.21 | 2,911,338 | +0.04(+0.13%) |
Nov 26, 2014 | 35.22 | 35.16 | 35.16 | 35.16 | 2,407,909 | -0.03(-0.08%) |
Nov 25, 2014 | 35.28 | 35.39 | 35.05 | 35.19 | 3,180,686 | -0.03(-0.07%) |
Nov 24, 2014 | 35.31 | 35.34 | 35.16 | 35.22 | 2,675,598 | +0.08(+0.22%) |
Nov 21, 2014 | 35.34 | 35.35 | 35.06 | 35.14 | 3,732,695 | -0.01(-0.02%) |
Nov 20, 2014 | 35.17 | 35.26 | 34.95 | 35.15 | 1,741,355 | -0.02(-0.05%) |
Nov 19, 2014 | 35.27 | 35.28 | 34.90 | 35.17 | 2,841,887 | -0.10(-0.28%) |
Nov 18, 2014 | 35.13 | 35.39 | 35.09 | 35.27 | 2,600,738 | +0.19(+0.55%) |
Nov 17, 2014 | 35.02 | 35.16 | 34.96 | 35.07 | 1,917,290 | +0.00(+0.00%) |
Nov 14, 2014 | 35.28 | 35.28 | 34.84 | 35.07 | 1,534,234 | -0.15(-0.42%) |
Nov 13, 2014 | 35.39 | 35.48 | 35.15 | 35.22 | 2,555,255 | -0.04(-0.13%) |
Nov 12, 2014 | 35.06 | 35.30 | 34.94 | 35.27 | 1,953,064 | +0.16(+0.44%) |
Nov 11, 2014 | 35.20 | 35.29 | 34.92 | 35.11 | 1,829,819 | -0.16(-0.46%) |
Nov 10, 2014 | 35.25 | 35.33 | 35.10 | 35.28 | 2,318,110 | +0.13(+0.36%) |
Nov 07, 2014 | 35.30 | 35.39 | 35.00 | 35.15 | 4,701,579 | -0.18(-0.50%) |
Nov 06, 2014 | 35.49 | 35.80 | 35.30 | 35.33 | 4,157,439 | -0.15(-0.42%) |
Nov 05, 2014 | 35.33 | 35.56 | 35.19 | 35.48 | 3,607,683 | +0.39(+1.10%) |
Nov 04, 2014 | 35.02 | 35.36 | 34.92 | 35.09 | 4,632,404 | +0.14(+0.40%) |
Nov 03, 2014 | 34.81 | 35.14 | 34.81 | 34.95 | 3,039,569 | +0.09(+0.26%) |
Oct 31, 2014 | 34.85 | 34.88 | 34.59 | 34.86 | 4,355,644 | +0.59(+1.71%) |
Oct 30, 2014 | 33.77 | 34.41 | 33.75 | 34.27 | 3,259,816 | +0.39(+1.16%) |
Oct 29, 2014 | 33.90 | 34.00 | 33.55 | 33.88 | 2,197,127 | +0.00(+0.00%) |
Oct 28, 2014 | 33.88 | 33.99 | 33.67 | 33.88 | 3,452,671 | +0.17(+0.50%) |
Oct 27, 2014 | 33.52 | 33.50 | 33.50 | 33.71 | 2,065,154 | +0.21(+0.62%) |
Oct 24, 2014 | 33.30 | 33.55 | 33.15 | 33.50 | 1,744,831 | +0.35(+1.07%) |
Oct 23, 2014 | 33.33 | 33.48 | 33.12 | 33.15 | 2,620,516 | +0.22(+0.67%) |
Oct 22, 2014 | 33.05 | 33.19 | 32.89 | 32.93 | 2,960,176 | +0.02(+0.07%) |
Oct 21, 2014 | 32.34 | 32.96 | 32.12 | 32.91 | 2,989,725 | +0.69(+2.13%) |
Oct 20, 2014 | 31.96 | 32.24 | 31.91 | 32.22 | 2,385,421 | +0.19(+0.59%) |
Oct 17, 2014 | 31.98 | 32.31 | 31.74 | 32.03 | 2,867,383 | +0.30(+0.94%) |
Oct 16, 2014 | 31.31 | 31.88 | 31.17 | 31.74 | 3,274,644 | +0.03(+0.09%) |
Oct 15, 2014 | 31.68 | 31.89 | 30.98 | 31.71 | 5,124,775 | -0.36(-1.13%) |
Oct 14, 2014 | 31.98 | 32.38 | 31.98 | 32.07 | 3,640,907 | +0.19(+0.60%) |
Oct 13, 2014 | 32.15 | 32.38 | 31.85 | 31.88 | 3,287,732 | -0.10(-0.30%) |
Oct 10, 2014 | 32.33 | 32.54 | 31.96 | 31.97 | 2,936,290 | -0.31(-0.96%) |
Oct 09, 2014 | 32.65 | 32.84 | 32.20 | 32.28 | 3,529,506 | -0.38(-1.15%) |
Oct 08, 2014 | 32.28 | 32.72 | 32.27 | 32.66 | 3,820,209 | +0.34(+1.05%) |
Oct 07, 2014 | 32.83 | 32.87 | 32.31 | 32.32 | 2,645,783 | -0.59(-1.79%) |
Oct 06, 2014 | 32.77 | 32.91 | 32.63 | 32.91 | 3,645,954 | +0.27(+0.81%) |
Oct 03, 2014 | 32.23 | 32.72 | 32.13 | 32.64 | 3,627,253 | +0.74(+2.33%) |
Oct 02, 2014 | 32.10 | 32.12 | 31.74 | 31.90 | 2,683,473 | -0.13(-0.39%) |
Oct 01, 2014 | 32.07 | 32.33 | 31.92 | 32.02 | 3,390,273 | -0.53(-1.63%) |
Sep 30, 2014 | 32.55 | 32.77 | 32.46 | 32.55 | 2,811,217 | -0.02(-0.07%) |
Sep 29, 2014 | 32.25 | 32.69 | 32.13 | 32.58 | 2,700,086 | +0.17(+0.52%) |
Sep 26, 2014 | 32.15 | 32.52 | 32.12 | 32.41 | 3,024,203 | +0.24(+0.73%) |
Sep 25, 2014 | 32.35 | 32.49 | 31.98 | 32.17 | 4,042,201 | -0.15(-0.46%) |
Sep 24, 2014 | 31.22 | 32.55 | 30.93 | 32.32 | 7,472,912 | +1.08(+3.47%) |
Sep 23, 2014 | 31.26 | 31.37 | 31.11 | 31.23 | 4,477,330 | -0.05(-0.16%) |
Sep 22, 2014 | 31.55 | 31.63 | 31.21 | 31.29 | 2,862,305 | -0.35(-1.12%) |
Sep 19, 2014 | 31.70 | 31.79 | 31.44 | 31.64 | 4,546,369 | -0.01(-0.05%) |
Sep 18, 2014 | 31.45 | 31.66 | 31.33 | 31.65 | 2,973,171 | +0.32(+1.01%) |
Sep 17, 2014 | 30.79 | 31.35 | 30.78 | 31.34 | 3,334,611 | +0.48(+1.55%) |
Sep 16, 2014 | 30.70 | 31.02 | 30.67 | 30.86 | 2,524,844 | -0.15(-0.50%) |
Sep 15, 2014 | 30.83 | 31.02 | 30.78 | 31.01 | 1,554,188 | +0.10(+0.33%) |
Sep 12, 2014 | 31.04 | 31.04 | 30.70 | 30.91 | 1,929,095 | -0.04(-0.14%) |
Sep 11, 2014 | 30.93 | 31.01 | 30.81 | 30.96 | 1,650,794 | -0.04(-0.12%) |
Sep 10, 2014 | 30.92 | 31.01 | 30.87 | 30.99 | 1,984,376 | +0.03(+0.10%) |
Sep 09, 2014 | 31.17 | 31.23 | 30.90 | 30.96 | 1,789,842 | -0.32(-1.01%) |
Sep 08, 2014 | 31.17 | 31.34 | 31.06 | 31.28 | 2,385,956 | +0.10(+0.33%) |
Sep 05, 2014 | 31.18 | 31.32 | 30.98 | 31.18 | 3,322,231 | -0.01(-0.02%) |
Sep 04, 2014 | 31.08 | 31.30 | 31.07 | 31.18 | 2,082,118 | +0.08(+0.26%) |
Sep 03, 2014 | 30.90 | 31.12 | 30.88 | 31.10 | 3,038,681 | +0.24(+0.79%) |
Sep 02, 2014 | 30.80 | 30.93 | 30.63 | 30.86 | 2,101,747 | +0.18(+0.60%) |
Aug 29, 2014 | 30.93 | 30.68 | 30.68 | 30.68 | 2,323,689 | -0.10(-0.31%) |
Aug 28, 2014 | 30.65 | 30.94 | 30.65 | 30.77 | 1,359,924 | -0.13(-0.43%) |
Aug 27, 2014 | 30.90 | 30.92 | 30.77 | 30.90 | 1,568,771 | -0.01(-0.05%) |
Aug 26, 2014 | 30.91 | 31.07 | 30.87 | 30.92 | 909,079 | +0.05(+0.17%) |
Aug 25, 2014 | 31.04 | 31.10 | 30.85 | 30.87 | 1,195,397 | -0.01(-0.05%) |
Aug 22, 2014 | 31.07 | 31.07 | 30.82 | 30.88 | 1,199,594 | -0.12(-0.38%) |
Aug 21, 2014 | 30.78 | 31.02 | 30.71 | 31.00 | 1,373,091 | +0.18(+0.57%) |
Aug 20, 2014 | 30.96 | 31.06 | 30.73 | 30.82 | 2,030,235 | -0.24(-0.76%) |
Aug 19, 2014 | 31.01 | 31.06 | 30.89 | 31.06 | 1,232,821 | +0.06(+0.19%) |
Aug 18, 2014 | 30.90 | 31.04 | 30.79 | 31.00 | 2,355,310 | +0.40(+1.30%) |
Aug 15, 2014 | 30.90 | 30.93 | 30.40 | 30.60 | 2,710,566 | -0.11(-0.37%) |
Aug 14, 2014 | 30.29 | 30.75 | 30.29 | 30.72 | 1,295,318 | +0.10(+0.32%) |
Aug 13, 2014 | 30.69 | 30.83 | 30.51 | 30.62 | 2,616,914 | +0.12(+0.39%) |
Aug 12, 2014 | 30.63 | 30.68 | 30.39 | 30.50 | 2,037,252 | -0.13(-0.43%) |
Aug 11, 2014 | 30.57 | 30.74 | 30.53 | 30.63 | 1,948,933 | +0.18(+0.60%) |
Aug 08, 2014 | 29.93 | 30.47 | 29.84 | 30.45 | 2,856,831 | +0.66(+2.20%) |
Aug 07, 2014 | 30.00 | 30.12 | 29.66 | 29.79 | 2,442,894 | -0.16(-0.54%) |
Aug 06, 2014 | 29.75 | 30.01 | 29.61 | 29.95 | 2,193,736 | +0.11(+0.37%) |
Aug 05, 2014 | 29.73 | 30.08 | 29.73 | 29.84 | 3,494,930 | -0.25(-0.83%) |
Aug 04, 2014 | 30.17 | 30.29 | 29.53 | 30.09 | 5,869,403 | -0.12(-0.39%) |
Aug 01, 2014 | 30.18 | 30.35 | 30.11 | 30.21 | 3,441,750 | +0.01(+0.02%) |
Jul 31, 2014 | 30.45 | 30.54 | 30.17 | 30.20 | 2,782,035 | -0.35(-1.13%) |
Jul 30, 2014 | 30.59 | 30.73 | 30.39 | 30.55 | 2,269,617 | -0.01(-0.02%) |
Jul 29, 2014 | 30.85 | 30.95 | 30.55 | 30.56 | 2,211,944 | -0.26(-0.85%) |
Jul 28, 2014 | 31.00 | 31.00 | 30.61 | 30.82 | 1,663,982 | -0.11(-0.35%) |
Jul 25, 2014 | 30.99 | 31.12 | 30.70 | 30.93 | 2,046,943 | -0.13(-0.42%) |
Jul 24, 2014 | 30.78 | 31.13 | 30.73 | 31.06 | 2,223,336 | +0.36(+1.19%) |
Jul 23, 2014 | 30.78 | 30.86 | 30.68 | 30.70 | 1,475,438 | -0.09(-0.31%) |
Jul 22, 2014 | 30.82 | 30.97 | 30.72 | 30.79 | 1,425,352 | +0.12(+0.40%) |
Jul 21, 2014 | 30.73 | 30.80 | 30.43 | 30.67 | 1,768,199 | -0.07(-0.21%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.34 | 30.73 | 2,247,303 | +0.36(+1.18%) |
Jul 17, 2014 | 30.73 | 30.81 | 30.32 | 30.38 | 2,295,248 | -0.41(-1.33%) |
Jul 16, 2014 | 30.99 | 31.08 | 30.76 | 30.78 | 1,728,965 | -0.12(-0.38%) |
Jul 15, 2014 | 30.87 | 30.94 | 30.64 | 30.90 | 2,912,224 | +0.13(+0.43%) |
Jul 14, 2014 | 30.81 | 30.89 | 30.68 | 30.77 | 1,844,957 | +0.18(+0.57%) |
Jul 11, 2014 | 30.64 | 30.69 | 30.46 | 30.59 | 1,957,307 | +0.00(+0.01%) |
Jul 10, 2014 | 30.54 | 30.75 | 30.27 | 30.59 | 2,707,565 | +0.16(+0.52%) |
Jul 09, 2014 | 30.75 | 30.84 | 30.36 | 30.43 | 3,372,809 | -0.12(-0.38%) |
Jul 08, 2014 | 30.35 | 30.83 | 30.21 | 30.55 | 5,306,644 | +0.31(+1.04%) |
Jul 07, 2014 | 30.32 | 30.32 | 30.04 | 30.24 | 2,039,499 | -0.09(-0.29%) |
Jul 03, 2014 | 30.08 | 30.32 | 30.32 | 30.32 | 3,099,408 | +0.29(+0.97%) |
Jul 02, 2014 | 30.10 | 30.49 | 29.67 | 30.03 | 6,058,145 | -0.72(-2.33%) |
Jul 01, 2014 | 29.70 | 31.02 | 29.62 | 30.75 | 5,979,107 | +0.42(+1.37%) |
Jun 30, 2014 | 29.78 | 30.45 | 29.78 | 30.33 | 3,087,354 | +0.26(+0.85%) |
Jun 27, 2014 | 30.09 | 30.29 | 29.94 | 30.08 | 2,885,236 | -0.03(-0.11%) |
Jun 26, 2014 | 30.17 | 30.24 | 29.91 | 30.11 | 2,616,393 | -0.10(-0.33%) |
Jun 25, 2014 | 30.12 | 30.35 | 30.06 | 30.21 | 2,173,571 | -0.04(-0.14%) |
Jun 24, 2014 | 30.29 | 30.64 | 30.19 | 30.25 | 2,669,522 | -0.09(-0.31%) |
Jun 23, 2014 | 30.39 | 30.40 | 30.13 | 30.35 | 1,621,222 | -0.04(-0.14%) |
Jun 20, 2014 | 30.24 | 30.51 | 30.11 | 30.39 | 3,914,870 | +0.31(+1.02%) |
Jun 19, 2014 | 30.35 | 30.35 | 29.95 | 30.08 | 1,844,486 | -0.14(-0.46%) |
Jun 18, 2014 | 30.02 | 30.25 | 29.86 | 30.22 | 1,578,537 | +0.15(+0.49%) |
Jun 17, 2014 | 29.92 | 30.21 | 29.81 | 30.08 | 2,527,002 | +0.12(+0.39%) |
Jun 16, 2014 | 29.89 | 30.16 | 29.81 | 29.96 | 1,546,323 | -0.04(-0.12%) |
Jun 13, 2014 | 29.87 | 30.05 | 29.84 | 30.00 | 1,681,881 | +0.20(+0.69%) |
Jun 12, 2014 | 29.75 | 29.94 | 29.67 | 29.79 | 1,671,918 | -0.11(-0.37%) |
Jun 11, 2014 | 29.97 | 29.97 | 29.75 | 29.90 | 1,648,628 | -0.12(-0.39%) |
Jun 10, 2014 | 30.13 | 30.20 | 29.98 | 30.02 | 1,405,632 | -0.05(-0.17%) |
Jun 06, 2014 | 30.06 | 30.36 | 29.94 | 30.07 | 2,639,525 | +0.07(+0.22%) |
Jun 05, 2014 | 29.78 | 30.00 | 29.46 | 30.00 | 2,845,649 | +0.20(+0.69%) |
Jun 04, 2014 | 29.46 | 29.80 | 29.34 | 29.80 | 2,699,714 | +0.28(+0.94%) |
Jun 03, 2014 | 29.66 | 29.75 | 29.35 | 29.52 | 3,308,674 | -0.31(-1.05%) |
Jun 02, 2014 | 30.03 | 30.12 | 29.80 | 29.83 | 2,384,504 | -0.17(-0.56%) |
May 30, 2014 | 30.35 | 30.38 | 29.95 | 30.00 | 4,134,102 | -0.24(-0.80%) |
May 29, 2014 | 30.00 | 30.25 | 29.97 | 30.24 | 1,541,833 | +0.27(+0.90%) |
May 28, 2014 | 30.07 | 30.15 | 29.85 | 29.97 | 1,977,418 | -0.04(-0.12%) |
May 27, 2014 | 29.79 | 30.02 | 29.73 | 30.01 | 1,910,993 | +0.22(+0.74%) |
May 23, 2014 | 29.68 | 29.79 | 29.79 | 29.79 | 2,086,825 | +0.26(+0.89%) |
May 22, 2014 | 29.57 | 29.66 | 29.46 | 29.53 | 1,943,926 | -0.04(-0.15%) |
May 21, 2014 | 29.83 | 29.95 | 29.56 | 29.57 | 2,725,862 | -0.20(-0.66%) |
May 20, 2014 | 30.00 | 30.01 | 29.69 | 29.77 | 3,188,423 | -0.20(-0.66%) |
May 19, 2014 | 29.86 | 30.00 | 29.70 | 29.97 | 1,559,291 | +0.15(+0.51%) |
May 16, 2014 | 29.51 | 29.87 | 29.37 | 29.81 | 2,275,035 | +0.31(+1.06%) |
May 15, 2014 | 29.74 | 29.74 | 29.21 | 29.50 | 2,983,198 | -0.34(-1.13%) |
May 14, 2014 | 30.13 | 30.21 | 29.81 | 29.83 | 2,275,772 | -0.34(-1.14%) |
May 13, 2014 | 30.16 | 30.34 | 30.08 | 30.18 | 2,150,078 | +0.03(+0.10%) |
May 12, 2014 | 29.89 | 30.24 | 29.89 | 30.15 | 2,057,864 | +0.31(+1.03%) |
May 09, 2014 | 29.80 | 29.94 | 29.65 | 29.84 | 2,281,696 | +0.09(+0.29%) |
May 08, 2014 | 29.43 | 29.77 | 29.21 | 29.75 | 2,821,413 | +0.49(+1.67%) |
May 07, 2014 | 29.53 | 29.70 | 29.09 | 29.27 | 4,084,095 | -0.25(-0.86%) |
May 06, 2014 | 29.85 | 30.00 | 29.48 | 29.52 | 2,622,690 | -0.50(-1.66%) |
May 05, 2014 | 29.73 | 30.15 | 29.60 | 30.02 | 2,255,843 | +0.07(+0.22%) |
May 02, 2014 | 29.38 | 30.20 | 29.38 | 29.95 | 2,497,455 | -0.01(-0.02%) |
May 01, 2014 | 30.23 | 30.31 | 29.90 | 29.96 | 2,006,348 | -0.29(-0.96%) |
Apr 30, 2014 | 29.50 | 30.25 | 29.44 | 30.25 | 3,862,793 | +0.67(+2.25%) |
Apr 29, 2014 | 29.68 | 29.69 | 29.50 | 29.58 | 2,628,828 | +0.15(+0.52%) |
Apr 28, 2014 | 29.42 | 29.56 | 29.07 | 29.43 | 2,612,265 | +0.21(+0.72%) |
Apr 25, 2014 | 29.46 | 29.61 | 29.21 | 29.22 | 2,137,904 | -0.38(-1.30%) |
Apr 24, 2014 | 29.81 | 29.84 | 29.52 | 29.61 | 2,225,951 | +0.03(+0.10%) |
Apr 23, 2014 | 29.66 | 29.76 | 29.56 | 29.58 | 2,099,080 | -0.08(-0.27%) |
Apr 22, 2014 | 29.43 | 29.73 | 29.42 | 29.66 | 2,063,703 | +0.11(+0.37%) |
Apr 21, 2014 | 29.74 | 29.82 | 29.45 | 29.55 | 1,822,332 | -0.07(-0.22%) |
Apr 17, 2014 | 29.51 | 29.61 | 29.61 | 29.61 | 2,196,953 | +0.04(+0.12%) |
Apr 16, 2014 | 29.72 | 29.83 | 29.35 | 29.58 | 2,583,825 | +0.14(+0.49%) |
Apr 15, 2014 | 29.08 | 29.50 | 28.98 | 29.43 | 3,693,221 | +0.27(+0.94%) |
Apr 14, 2014 | 29.11 | 29.29 | 28.82 | 29.16 | 2,793,298 | +0.27(+0.95%) |
Apr 11, 2014 | 29.29 | 29.39 | 28.79 | 28.88 | 4,461,990 | -0.51(-1.75%) |
Apr 10, 2014 | 29.88 | 30.11 | 29.38 | 29.40 | 5,097,390 | -0.44(-1.48%) |
Apr 09, 2014 | 29.95 | 30.04 | 29.52 | 29.84 | 4,174,346 | -0.04(-0.15%) |
Apr 08, 2014 | 29.88 | 30.06 | 29.69 | 29.88 | 3,415,541 | -0.03(-0.10%) |
Apr 07, 2014 | 29.81 | 30.01 | 29.49 | 29.91 | 4,968,718 | -0.09(-0.31%) |
Apr 04, 2014 | 31.15 | 31.15 | 29.99 | 30.00 | 4,401,063 | -0.96(-3.11%) |
Apr 03, 2014 | 31.33 | 31.33 | 30.58 | 30.97 | 3,543,398 | -0.01(-0.02%) |
Apr 02, 2014 | 30.53 | 31.03 | 30.52 | 30.97 | 4,485,968 | +0.22(+0.73%) |