Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.71 | 35.90 | 35.09 | 35.47 | 244,519 | -0.28(-0.79%) |
May 28, 2015 | 35.68 | 35.85 | 35.30 | 35.75 | 234,063 | -0.04(-0.12%) |
May 27, 2015 | 35.36 | 35.85 | 35.19 | 35.79 | 537,984 | +0.47(+1.32%) |
May 26, 2015 | 35.79 | 36.15 | 35.22 | 35.33 | 405,917 | -0.64(-1.79%) |
May 22, 2015 | 36.39 | 35.97 | 35.97 | 35.97 | 279,267 | -0.40(-1.09%) |
May 21, 2015 | 35.92 | 36.42 | 35.92 | 36.36 | 316,795 | +0.47(+1.32%) |
May 20, 2015 | 35.80 | 36.00 | 35.43 | 35.89 | 239,547 | +0.07(+0.20%) |
May 19, 2015 | 35.70 | 35.85 | 35.40 | 35.82 | 248,946 | +0.16(+0.44%) |
May 18, 2015 | 35.51 | 35.79 | 35.34 | 35.66 | 215,926 | +0.07(+0.20%) |
May 15, 2015 | 35.79 | 35.79 | 35.42 | 35.59 | 237,344 | -0.16(-0.44%) |
May 14, 2015 | 35.13 | 35.87 | 35.13 | 35.75 | 309,552 | +0.75(+2.13%) |
May 13, 2015 | 34.75 | 35.09 | 34.72 | 35.00 | 360,973 | +0.33(+0.94%) |
May 12, 2015 | 34.88 | 34.98 | 34.41 | 34.68 | 302,235 | -0.22(-0.63%) |
May 11, 2015 | 34.99 | 35.36 | 34.83 | 34.90 | 260,346 | -0.08(-0.23%) |
May 08, 2015 | 35.06 | 35.38 | 34.82 | 34.98 | 282,399 | +0.24(+0.68%) |
May 07, 2015 | 34.54 | 34.81 | 34.29 | 34.74 | 224,879 | +0.11(+0.30%) |
May 06, 2015 | 34.80 | 34.80 | 34.33 | 34.63 | 207,655 | -0.09(-0.25%) |
May 05, 2015 | 35.13 | 35.84 | 34.58 | 34.72 | 202,559 | -0.47(-1.32%) |
May 04, 2015 | 35.44 | 35.72 | 35.13 | 35.19 | 179,859 | -0.21(-0.60%) |
May 01, 2015 | 35.26 | 35.66 | 35.08 | 35.40 | 232,043 | +0.18(+0.50%) |
Apr 30, 2015 | 35.72 | 35.96 | 35.14 | 35.22 | 321,035 | -0.79(-2.20%) |
Apr 29, 2015 | 35.78 | 36.20 | 35.78 | 36.01 | 247,607 | +0.00(+0.00%) |
Apr 28, 2015 | 36.00 | 36.22 | 35.75 | 36.01 | 211,678 | -0.04(-0.12%) |
Apr 27, 2015 | 36.08 | 36.66 | 35.81 | 36.06 | 198,743 | +0.03(+0.07%) |
Apr 24, 2015 | 36.00 | 36.13 | 35.20 | 36.03 | 298,346 | +0.49(+1.38%) |
Apr 23, 2015 | 35.79 | 35.99 | 35.49 | 35.54 | 301,557 | -0.31(-0.86%) |
Apr 22, 2015 | 35.62 | 35.93 | 35.13 | 35.85 | 176,952 | +0.28(+0.79%) |
Apr 21, 2015 | 35.82 | 35.86 | 35.36 | 35.57 | 136,104 | -0.22(-0.61%) |
Apr 20, 2015 | 35.36 | 36.11 | 35.36 | 35.78 | 206,746 | +0.66(+1.88%) |
Apr 17, 2015 | 35.60 | 35.65 | 35.04 | 35.13 | 287,636 | -0.80(-2.22%) |
Apr 16, 2015 | 36.23 | 36.28 | 35.85 | 35.93 | 208,907 | -0.44(-1.21%) |
Apr 15, 2015 | 36.29 | 36.62 | 36.12 | 36.36 | 196,501 | +0.29(+0.80%) |
Apr 14, 2015 | 35.96 | 36.28 | 35.70 | 36.07 | 224,830 | +0.15(+0.42%) |
Apr 13, 2015 | 35.47 | 36.08 | 35.39 | 35.93 | 238,701 | +0.40(+1.11%) |
Apr 10, 2015 | 35.42 | 35.66 | 35.21 | 35.53 | 136,265 | +0.33(+0.95%) |
Apr 09, 2015 | 35.25 | 35.53 | 34.88 | 35.20 | 166,936 | -0.12(-0.35%) |
Apr 08, 2015 | 35.42 | 35.64 | 35.28 | 35.32 | 281,432 | -0.10(-0.27%) |
Apr 07, 2015 | 35.81 | 35.81 | 35.39 | 35.42 | 186,569 | -0.39(-1.08%) |
Apr 06, 2015 | 35.29 | 35.91 | 35.29 | 35.80 | 211,450 | +0.33(+0.92%) |
Apr 02, 2015 | 35.30 | 35.48 | 35.48 | 35.48 | 236,802 | +0.17(+0.47%) |
Apr 01, 2015 | 35.46 | 35.54 | 34.97 | 35.31 | 285,255 | -0.25(-0.72%) |
Mar 31, 2015 | 35.57 | 35.89 | 35.20 | 35.57 | 439,677 | -0.14(-0.39%) |
Mar 30, 2015 | 35.46 | 35.73 | 35.29 | 35.71 | 290,347 | +0.44(+1.25%) |
Mar 27, 2015 | 35.05 | 35.34 | 34.79 | 35.27 | 198,011 | +0.21(+0.60%) |
Mar 26, 2015 | 34.69 | 35.20 | 34.69 | 35.06 | 201,713 | +0.29(+0.83%) |
Mar 25, 2015 | 35.13 | 35.52 | 34.76 | 34.77 | 384,334 | -0.40(-1.12%) |
Mar 24, 2015 | 35.24 | 35.35 | 34.90 | 35.16 | 190,204 | -0.06(-0.17%) |
Mar 23, 2015 | 35.48 | 35.68 | 35.20 | 35.22 | 221,934 | -0.24(-0.67%) |
Mar 20, 2015 | 35.56 | 35.58 | 35.22 | 35.46 | 486,754 | +0.13(+0.37%) |
Mar 19, 2015 | 35.57 | 35.64 | 35.12 | 35.33 | 250,334 | -0.40(-1.13%) |
Mar 18, 2015 | 35.27 | 35.85 | 35.04 | 35.73 | 299,983 | +0.31(+0.87%) |
Mar 17, 2015 | 35.11 | 35.54 | 35.01 | 35.42 | 250,458 | +0.14(+0.40%) |
Mar 16, 2015 | 35.20 | 35.48 | 35.07 | 35.28 | 247,891 | +0.19(+0.55%) |
Mar 13, 2015 | 35.37 | 35.37 | 34.84 | 35.09 | 217,530 | -0.30(-0.84%) |
Mar 12, 2015 | 34.88 | 36.01 | 34.72 | 35.39 | 519,529 | +0.86(+2.49%) |
Mar 11, 2015 | 34.17 | 34.67 | 33.99 | 34.53 | 283,011 | +0.38(+1.11%) |
Mar 10, 2015 | 34.48 | 34.60 | 34.13 | 34.15 | 246,250 | -0.63(-1.82%) |
Mar 09, 2015 | 34.43 | 34.99 | 34.43 | 34.78 | 216,011 | +0.36(+1.05%) |
Mar 06, 2015 | 34.31 | 34.79 | 34.24 | 34.42 | 215,442 | -0.27(-0.78%) |
Mar 05, 2015 | 34.35 | 34.77 | 34.14 | 34.70 | 252,916 | +0.28(+0.82%) |
Mar 04, 2015 | 34.85 | 34.91 | 34.22 | 34.41 | 312,397 | -0.49(-1.41%) |
Mar 03, 2015 | 35.05 | 35.21 | 34.90 | 34.91 | 315,762 | -0.27(-0.77%) |
Mar 02, 2015 | 35.09 | 35.46 | 34.95 | 35.18 | 278,517 | +0.03(+0.08%) |
Feb 27, 2015 | 35.42 | 35.60 | 35.13 | 35.15 | 297,524 | -0.33(-0.92%) |
Feb 26, 2015 | 35.12 | 35.76 | 35.12 | 35.48 | 514,355 | +0.36(+1.03%) |
Feb 25, 2015 | 35.00 | 35.81 | 35.00 | 35.12 | 392,266 | +0.11(+0.33%) |
Feb 24, 2015 | 34.95 | 35.20 | 34.80 | 35.00 | 639,364 | +0.13(+0.38%) |
Feb 23, 2015 | 35.08 | 35.08 | 34.40 | 34.87 | 453,691 | -0.18(-0.52%) |
Feb 20, 2015 | 32.58 | 35.26 | 32.57 | 35.06 | 952,276 | +2.48(+7.61%) |
Feb 19, 2015 | 32.67 | 32.85 | 32.49 | 32.58 | 334,673 | -0.21(-0.64%) |
Feb 18, 2015 | 32.73 | 33.02 | 32.54 | 32.79 | 287,250 | -0.04(-0.11%) |
Feb 17, 2015 | 32.68 | 33.27 | 32.58 | 32.82 | 338,631 | +0.07(+0.21%) |
Feb 13, 2015 | 32.32 | 32.75 | 32.75 | 32.75 | 194,353 | +0.39(+1.19%) |
Feb 12, 2015 | 32.12 | 32.52 | 32.08 | 32.37 | 216,743 | +0.57(+1.79%) |
Feb 11, 2015 | 31.61 | 31.82 | 31.39 | 31.80 | 144,967 | +0.13(+0.41%) |
Feb 10, 2015 | 31.76 | 31.85 | 31.28 | 31.67 | 239,392 | +0.13(+0.42%) |
Feb 09, 2015 | 31.25 | 31.78 | 31.20 | 31.53 | 294,819 | +0.22(+0.70%) |
Feb 06, 2015 | 31.53 | 31.68 | 31.09 | 31.32 | 285,197 | -0.06(-0.20%) |
Feb 05, 2015 | 30.90 | 31.46 | 30.83 | 31.38 | 127,883 | +0.54(+1.76%) |
Feb 04, 2015 | 31.64 | 31.70 | 30.64 | 30.83 | 356,561 | -0.96(-3.03%) |
Feb 03, 2015 | 31.12 | 31.91 | 30.95 | 31.80 | 273,698 | +0.91(+2.95%) |
Feb 02, 2015 | 30.26 | 30.98 | 30.12 | 30.89 | 233,622 | +0.81(+2.68%) |
Jan 30, 2015 | 30.50 | 30.81 | 30.04 | 30.08 | 177,812 | -0.71(-2.30%) |
Jan 29, 2015 | 30.56 | 30.88 | 30.30 | 30.79 | 175,640 | +0.23(+0.75%) |
Jan 28, 2015 | 31.26 | 31.26 | 30.40 | 30.56 | 158,991 | -0.35(-1.13%) |
Jan 27, 2015 | 31.00 | 31.18 | 30.90 | 30.91 | 201,671 | -0.51(-1.62%) |
Jan 26, 2015 | 31.04 | 31.56 | 30.69 | 31.42 | 234,753 | +0.42(+1.36%) |
Jan 23, 2015 | 31.15 | 31.39 | 30.85 | 31.00 | 192,690 | -0.18(-0.59%) |
Jan 22, 2015 | 30.90 | 31.25 | 30.47 | 31.18 | 134,610 | +0.58(+1.89%) |
Jan 21, 2015 | 30.52 | 30.88 | 30.12 | 30.61 | 344,340 | +0.06(+0.20%) |
Jan 20, 2015 | 30.22 | 30.74 | 29.74 | 30.55 | 441,323 | +0.20(+0.66%) |
Jan 16, 2015 | 29.57 | 30.41 | 29.56 | 30.34 | 634,121 | +0.59(+1.97%) |
Jan 15, 2015 | 30.70 | 30.77 | 29.70 | 29.76 | 468,578 | -0.95(-3.08%) |
Jan 14, 2015 | 30.41 | 30.97 | 30.39 | 30.70 | 189,538 | -0.13(-0.43%) |
Jan 13, 2015 | 31.01 | 31.44 | 30.23 | 30.83 | 265,553 | +0.13(+0.43%) |
Jan 12, 2015 | 31.18 | 31.18 | 30.41 | 30.70 | 248,879 | -0.46(-1.49%) |
Jan 09, 2015 | 31.70 | 31.80 | 30.94 | 31.17 | 283,005 | -0.49(-1.55%) |
Jan 08, 2015 | 31.49 | 31.85 | 31.11 | 31.66 | 382,867 | +0.45(+1.43%) |
Jan 07, 2015 | 30.97 | 31.25 | 30.64 | 31.21 | 331,657 | +0.42(+1.37%) |
Jan 06, 2015 | 31.57 | 31.69 | 30.55 | 30.79 | 279,267 | -0.76(-2.41%) |
Jan 05, 2015 | 32.10 | 32.18 | 31.39 | 31.55 | 305,032 | -0.68(-2.12%) |
Jan 02, 2015 | 32.57 | 32.65 | 32.00 | 32.24 | 316,744 | -0.18(-0.54%) |
Dec 31, 2014 | 32.75 | 32.41 | 32.41 | 32.41 | 253,505 | -0.21(-0.64%) |
Dec 30, 2014 | 32.69 | 32.84 | 32.52 | 32.62 | 157,419 | -0.07(-0.21%) |
Dec 29, 2014 | 32.64 | 32.88 | 32.52 | 32.69 | 166,442 | -0.03(-0.08%) |
Dec 26, 2014 | 32.65 | 32.80 | 32.36 | 32.72 | 124,152 | +0.28(+0.86%) |
Dec 24, 2014 | 32.65 | 32.44 | 32.44 | 32.44 | 177,339 | -0.21(-0.64%) |
Dec 23, 2014 | 32.27 | 32.74 | 32.14 | 32.65 | 227,705 | +0.47(+1.47%) |
Dec 22, 2014 | 31.86 | 32.23 | 31.69 | 32.17 | 329,146 | +0.31(+0.96%) |
Dec 19, 2014 | 31.77 | 31.92 | 31.49 | 31.87 | 923,764 | +0.25(+0.80%) |
Dec 18, 2014 | 31.18 | 31.96 | 31.06 | 31.61 | 347,102 | +0.83(+2.70%) |
Dec 17, 2014 | 30.32 | 30.84 | 29.72 | 30.78 | 292,254 | +0.57(+1.88%) |
Dec 16, 2014 | 29.70 | 30.75 | 29.70 | 30.21 | 489,090 | +0.41(+1.38%) |
Dec 15, 2014 | 30.30 | 30.30 | 29.42 | 29.80 | 440,496 | -0.48(-1.59%) |
Dec 12, 2014 | 31.01 | 31.11 | 30.25 | 30.28 | 385,698 | -1.21(-3.84%) |
Dec 11, 2014 | 31.69 | 32.02 | 31.43 | 31.49 | 258,135 | -0.11(-0.33%) |
Dec 10, 2014 | 32.56 | 32.56 | 31.54 | 31.60 | 181,722 | -1.11(-3.40%) |
Dec 09, 2014 | 31.54 | 32.71 | 31.54 | 32.71 | 287,173 | +0.88(+2.75%) |
Dec 08, 2014 | 32.41 | 32.80 | 31.82 | 31.83 | 213,869 | -0.73(-2.23%) |
Dec 05, 2014 | 32.31 | 32.79 | 32.31 | 32.56 | 164,313 | +0.22(+0.68%) |
Dec 04, 2014 | 32.94 | 32.94 | 32.22 | 32.34 | 274,963 | -0.71(-2.15%) |
Dec 03, 2014 | 32.62 | 33.17 | 32.57 | 33.05 | 415,703 | +0.52(+1.59%) |
Dec 02, 2014 | 31.89 | 32.62 | 31.89 | 32.53 | 278,757 | +0.63(+1.98%) |
Dec 01, 2014 | 32.03 | 32.17 | 31.67 | 31.90 | 196,010 | -0.26(-0.82%) |
Nov 28, 2014 | 32.40 | 32.79 | 32.16 | 32.17 | 144,502 | -0.28(-0.86%) |
Nov 26, 2014 | 32.70 | 32.45 | 32.45 | 32.45 | 198,693 | -0.22(-0.67%) |
Nov 25, 2014 | 32.72 | 32.84 | 32.48 | 32.66 | 268,521 | -0.03(-0.08%) |
Nov 24, 2014 | 32.58 | 32.73 | 32.54 | 32.69 | 187,554 | +0.26(+0.81%) |
Nov 21, 2014 | 32.45 | 32.88 | 32.28 | 32.43 | 286,121 | +0.31(+0.95%) |
Nov 20, 2014 | 31.57 | 32.12 | 31.37 | 32.12 | 81,229 | +0.32(+1.02%) |
Nov 19, 2014 | 31.97 | 32.04 | 31.47 | 31.80 | 334,311 | -0.26(-0.82%) |
Nov 18, 2014 | 32.30 | 32.47 | 32.04 | 32.06 | 247,599 | -0.20(-0.62%) |
Nov 17, 2014 | 32.55 | 32.57 | 32.24 | 32.26 | 137,523 | -0.30(-0.91%) |
Nov 14, 2014 | 32.38 | 32.75 | 32.17 | 32.56 | 232,691 | +0.21(+0.65%) |
Nov 13, 2014 | 32.62 | 32.82 | 32.34 | 32.35 | 446,455 | -0.25(-0.78%) |
Nov 12, 2014 | 31.89 | 32.62 | 31.89 | 32.60 | 241,711 | +0.62(+1.94%) |
Nov 11, 2014 | 32.08 | 32.18 | 31.69 | 31.98 | 344,187 | +0.02(+0.05%) |
Nov 10, 2014 | 31.81 | 31.97 | 31.57 | 31.97 | 239,813 | +0.17(+0.55%) |
Nov 07, 2014 | 31.86 | 31.89 | 31.63 | 31.79 | 207,423 | -0.07(-0.22%) |
Nov 06, 2014 | 31.76 | 32.02 | 31.73 | 31.86 | 193,940 | +0.16(+0.50%) |
Nov 05, 2014 | 31.81 | 31.92 | 31.46 | 31.70 | 254,444 | +0.13(+0.41%) |
Nov 04, 2014 | 31.51 | 31.90 | 31.45 | 31.57 | 281,398 | +0.05(+0.17%) |
Nov 03, 2014 | 31.90 | 32.03 | 31.46 | 31.52 | 325,826 | -0.39(-1.23%) |
Oct 31, 2014 | 32.04 | 32.08 | 31.56 | 31.91 | 535,905 | +0.43(+1.36%) |
Oct 30, 2014 | 30.99 | 31.69 | 30.59 | 31.49 | 421,531 | +0.32(+1.04%) |
Oct 29, 2014 | 31.12 | 31.53 | 30.85 | 31.16 | 365,879 | +0.15(+0.48%) |
Oct 28, 2014 | 30.46 | 31.02 | 30.36 | 31.01 | 941,235 | +0.72(+2.39%) |
Oct 27, 2014 | 30.60 | 30.53 | 30.53 | 30.29 | 926,032 | -0.24(-0.77%) |
Oct 24, 2014 | 30.87 | 31.37 | 30.20 | 30.53 | 1,155,304 | +1.66(+5.75%) |
Oct 23, 2014 | 28.70 | 29.09 | 28.66 | 28.87 | 474,844 | +0.50(+1.75%) |
Oct 22, 2014 | 28.88 | 28.99 | 28.25 | 28.37 | 752,693 | -0.46(-1.60%) |
Oct 21, 2014 | 29.08 | 29.12 | 28.67 | 28.83 | 529,490 | -0.03(-0.09%) |
Oct 20, 2014 | 28.39 | 28.92 | 28.24 | 28.86 | 375,522 | +0.37(+1.29%) |
Oct 17, 2014 | 28.61 | 28.74 | 28.41 | 28.49 | 522,741 | +0.29(+1.02%) |
Oct 16, 2014 | 27.57 | 28.32 | 27.36 | 28.20 | 468,082 | +0.23(+0.81%) |
Oct 15, 2014 | 27.04 | 28.05 | 26.74 | 27.98 | 675,395 | +0.47(+1.71%) |
Oct 14, 2014 | 26.79 | 27.78 | 26.73 | 27.50 | 600,525 | +0.97(+3.65%) |
Oct 13, 2014 | 26.47 | 26.97 | 26.45 | 26.54 | 436,112 | +0.07(+0.26%) |
Oct 10, 2014 | 26.56 | 26.84 | 26.33 | 26.47 | 428,778 | -0.10(-0.36%) |
Oct 09, 2014 | 27.02 | 27.10 | 26.56 | 26.56 | 663,368 | -0.45(-1.65%) |
Oct 08, 2014 | 26.34 | 27.05 | 26.23 | 27.01 | 435,329 | +0.66(+2.52%) |
Oct 07, 2014 | 26.29 | 26.58 | 26.16 | 26.34 | 901,122 | -0.03(-0.10%) |
Oct 06, 2014 | 26.19 | 26.41 | 26.07 | 26.37 | 425,314 | +0.27(+1.04%) |
Oct 03, 2014 | 26.12 | 26.39 | 26.09 | 26.10 | 364,443 | +0.07(+0.27%) |
Oct 02, 2014 | 25.91 | 26.16 | 25.84 | 26.03 | 321,396 | +0.14(+0.54%) |
Oct 01, 2014 | 26.43 | 26.56 | 25.72 | 25.89 | 1,219,147 | -0.60(-2.27%) |
Sep 30, 2014 | 26.97 | 27.04 | 26.49 | 26.49 | 559,291 | -0.52(-1.91%) |
Sep 29, 2014 | 27.16 | 27.38 | 26.98 | 27.01 | 693,516 | -0.51(-1.84%) |
Sep 26, 2014 | 27.65 | 27.77 | 27.39 | 27.51 | 299,765 | -0.06(-0.22%) |
Sep 25, 2014 | 28.24 | 28.32 | 27.31 | 27.57 | 561,663 | -0.68(-2.41%) |
Sep 24, 2014 | 28.24 | 28.54 | 28.19 | 28.26 | 329,229 | +0.09(+0.31%) |
Sep 23, 2014 | 28.58 | 28.66 | 28.15 | 28.17 | 264,172 | -0.51(-1.77%) |
Sep 22, 2014 | 28.79 | 28.91 | 28.45 | 28.67 | 211,481 | -0.26(-0.91%) |
Sep 19, 2014 | 29.19 | 29.44 | 28.84 | 28.94 | 462,160 | -0.22(-0.75%) |
Sep 18, 2014 | 29.24 | 29.28 | 29.05 | 29.15 | 157,514 | +0.03(+0.09%) |
Sep 17, 2014 | 28.96 | 29.29 | 28.86 | 29.13 | 347,611 | +0.23(+0.79%) |
Sep 16, 2014 | 28.87 | 28.95 | 28.48 | 28.90 | 338,332 | -0.09(-0.30%) |
Sep 15, 2014 | 29.20 | 29.21 | 28.88 | 28.99 | 357,404 | -0.15(-0.51%) |
Sep 12, 2014 | 29.71 | 29.71 | 28.88 | 29.14 | 415,074 | -0.55(-1.85%) |
Sep 11, 2014 | 29.51 | 29.78 | 29.44 | 29.69 | 360,008 | -0.02(-0.06%) |
Sep 10, 2014 | 29.91 | 29.98 | 29.56 | 29.70 | 212,355 | -0.17(-0.56%) |
Sep 09, 2014 | 30.28 | 30.32 | 29.81 | 29.87 | 173,005 | -0.40(-1.33%) |
Sep 08, 2014 | 30.17 | 30.30 | 30.02 | 30.27 | 220,560 | +0.15(+0.49%) |
Sep 05, 2014 | 30.09 | 30.28 | 29.94 | 30.12 | 149,986 | -0.07(-0.23%) |
Sep 04, 2014 | 30.18 | 30.39 | 30.05 | 30.19 | 204,508 | +0.03(+0.09%) |
Sep 03, 2014 | 30.46 | 30.49 | 30.04 | 30.17 | 367,160 | -0.07(-0.23%) |
Sep 02, 2014 | 30.05 | 30.29 | 29.76 | 30.24 | 419,108 | +0.35(+1.17%) |
Aug 29, 2014 | 29.94 | 29.89 | 29.89 | 29.89 | 364,878 | -0.07(-0.23%) |
Aug 28, 2014 | 30.16 | 30.16 | 29.84 | 29.96 | 251,380 | -0.30(-0.98%) |
Aug 27, 2014 | 30.54 | 30.54 | 30.18 | 30.25 | 267,518 | -0.27(-0.89%) |
Aug 26, 2014 | 30.26 | 30.53 | 30.18 | 30.53 | 291,915 | +0.23(+0.75%) |
Aug 25, 2014 | 30.43 | 30.43 | 30.07 | 30.30 | 291,041 | +0.02(+0.06%) |
Aug 22, 2014 | 30.32 | 30.42 | 30.17 | 30.28 | 263,571 | -0.14(-0.46%) |
Aug 21, 2014 | 30.22 | 30.40 | 29.86 | 30.42 | 330,433 | +0.15(+0.49%) |
Aug 20, 2014 | 30.29 | 30.43 | 30.26 | 30.27 | 300,736 | -0.21(-0.69%) |
Aug 19, 2014 | 30.35 | 30.54 | 30.35 | 30.48 | 270,817 | +0.14(+0.46%) |
Aug 18, 2014 | 30.16 | 30.38 | 30.02 | 30.34 | 241,295 | +0.47(+1.57%) |
Aug 15, 2014 | 30.33 | 30.33 | 29.55 | 29.87 | 387,302 | -0.29(-0.95%) |
Aug 14, 2014 | 30.22 | 30.22 | 29.93 | 30.16 | 234,488 | +0.03(+0.12%) |
Aug 13, 2014 | 30.10 | 30.26 | 29.93 | 30.12 | 238,829 | +0.09(+0.29%) |
Aug 12, 2014 | 30.07 | 30.36 | 29.78 | 30.04 | 226,315 | -0.16(-0.52%) |
Aug 11, 2014 | 29.99 | 30.33 | 29.72 | 30.19 | 195,189 | +0.46(+1.55%) |
Aug 08, 2014 | 29.34 | 29.69 | 29.31 | 29.73 | 287,690 | +0.41(+1.39%) |
Aug 07, 2014 | 29.60 | 29.66 | 29.18 | 29.32 | 284,560 | -0.10(-0.35%) |
Aug 06, 2014 | 29.43 | 29.62 | 29.30 | 29.43 | 315,516 | -0.20(-0.68%) |
Aug 05, 2014 | 29.45 | 29.82 | 29.39 | 29.63 | 216,722 | -0.03(-0.09%) |
Aug 04, 2014 | 29.84 | 30.08 | 29.24 | 29.65 | 423,550 | -0.23(-0.76%) |
Aug 01, 2014 | 29.69 | 29.92 | 29.25 | 29.88 | 451,032 | +0.08(+0.26%) |
Jul 31, 2014 | 30.26 | 30.52 | 29.78 | 29.80 | 531,886 | -0.92(-3.00%) |
Jul 30, 2014 | 31.17 | 31.26 | 30.57 | 30.72 | 354,295 | -0.36(-1.15%) |
Jul 29, 2014 | 31.23 | 31.26 | 30.81 | 31.08 | 764,071 | -0.71(-2.24%) |
Jul 28, 2014 | 30.92 | 31.83 | 30.71 | 31.79 | 514,308 | +0.87(+2.81%) |
Jul 25, 2014 | 31.77 | 31.95 | 30.68 | 30.92 | 688,480 | -2.45(-7.33%) |
Jul 24, 2014 | 33.25 | 33.39 | 32.93 | 33.37 | 467,913 | +0.25(+0.76%) |
Jul 23, 2014 | 32.98 | 33.37 | 32.57 | 33.12 | 419,749 | +0.11(+0.34%) |
Jul 22, 2014 | 32.93 | 33.22 | 32.51 | 33.00 | 289,480 | +0.17(+0.50%) |
Jul 21, 2014 | 32.53 | 32.86 | 32.22 | 32.84 | 443,499 | +0.11(+0.35%) |
Jul 18, 2014 | 32.01 | 32.73 | 31.97 | 32.73 | 365,315 | +0.64(+2.01%) |
Jul 17, 2014 | 32.54 | 32.60 | 31.93 | 32.08 | 226,634 | -0.69(-2.10%) |
Jul 16, 2014 | 32.93 | 32.93 | 32.43 | 32.77 | 236,441 | -0.03(-0.08%) |
Jul 15, 2014 | 33.20 | 33.28 | 32.66 | 32.80 | 300,615 | -0.44(-1.31%) |
Jul 14, 2014 | 33.00 | 33.23 | 32.71 | 33.23 | 236,056 | +0.56(+1.70%) |
Jul 11, 2014 | 32.87 | 32.87 | 32.50 | 32.67 | 296,916 | -0.27(-0.82%) |
Jul 10, 2014 | 32.26 | 32.96 | 32.26 | 32.94 | 347,356 | -0.09(-0.26%) |
Jul 09, 2014 | 33.30 | 33.35 | 32.78 | 33.03 | 214,135 | -0.10(-0.29%) |
Jul 08, 2014 | 33.20 | 33.20 | 32.82 | 33.13 | 216,820 | -0.12(-0.37%) |
Jul 07, 2014 | 33.72 | 33.72 | 33.12 | 33.25 | 264,435 | -0.62(-1.82%) |
Jul 03, 2014 | 33.62 | 33.87 | 33.87 | 33.87 | 153,769 | +0.36(+1.06%) |
Jul 02, 2014 | 33.63 | 33.85 | 33.30 | 33.51 | 245,313 | -0.24(-0.72%) |
Jul 01, 2014 | 33.57 | 34.00 | 33.57 | 33.75 | 290,251 | +0.22(+0.65%) |
Jun 30, 2014 | 33.74 | 33.88 | 33.12 | 33.53 | 201,363 | -0.28(-0.82%) |
Jun 27, 2014 | 33.00 | 33.88 | 32.94 | 33.81 | 398,805 | +0.56(+1.67%) |
Jun 26, 2014 | 33.40 | 33.40 | 32.91 | 33.26 | 135,236 | -0.17(-0.52%) |
Jun 25, 2014 | 33.08 | 33.50 | 32.89 | 33.43 | 179,412 | +0.11(+0.34%) |
Jun 24, 2014 | 33.24 | 33.92 | 33.17 | 33.32 | 190,971 | -0.02(-0.05%) |
Jun 23, 2014 | 34.11 | 34.11 | 33.12 | 33.33 | 250,012 | -0.72(-2.12%) |
Jun 20, 2014 | 33.99 | 34.23 | 33.84 | 34.06 | 428,658 | +0.21(+0.62%) |
Jun 19, 2014 | 33.87 | 33.95 | 33.59 | 33.85 | 129,193 | +0.01(+0.03%) |
Jun 18, 2014 | 33.66 | 33.84 | 33.37 | 33.84 | 177,930 | +0.23(+0.70%) |
Jun 17, 2014 | 33.40 | 33.74 | 33.29 | 33.60 | 204,501 | +0.20(+0.60%) |
Jun 16, 2014 | 32.97 | 33.51 | 32.53 | 33.40 | 248,657 | +0.34(+1.03%) |
Jun 13, 2014 | 33.56 | 33.56 | 32.92 | 33.07 | 131,666 | -0.39(-1.17%) |
Jun 12, 2014 | 33.02 | 33.49 | 32.63 | 33.46 | 353,217 | +0.32(+0.97%) |
Jun 11, 2014 | 33.40 | 33.40 | 32.87 | 33.13 | 353,992 | -0.48(-1.42%) |
Jun 10, 2014 | 33.68 | 34.16 | 33.46 | 33.61 | 164,938 | +0.01(+0.03%) |
Jun 06, 2014 | 33.02 | 33.67 | 32.72 | 33.60 | 207,136 | +0.73(+2.22%) |
Jun 05, 2014 | 32.12 | 32.93 | 31.90 | 32.87 | 193,711 | +0.80(+2.50%) |
Jun 04, 2014 | 32.08 | 32.26 | 31.85 | 32.07 | 108,546 | -0.05(-0.16%) |
Jun 03, 2014 | 31.99 | 32.26 | 31.83 | 32.13 | 309,163 | -0.10(-0.32%) |