Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.71 | 35.90 | 35.09 | 35.47 | 244,512 | -0.28(-0.79%) |
May 28, 2015 | 35.68 | 35.86 | 35.31 | 35.75 | 234,055 | -0.04(-0.12%) |
May 27, 2015 | 35.36 | 35.85 | 35.20 | 35.79 | 537,967 | +0.47(+1.32%) |
May 26, 2015 | 35.79 | 36.16 | 35.22 | 35.33 | 405,904 | -0.64(-1.79%) |
May 22, 2015 | 36.39 | 35.97 | 35.97 | 35.97 | 279,258 | -0.40(-1.09%) |
May 21, 2015 | 35.92 | 36.42 | 35.92 | 36.37 | 316,785 | +0.47(+1.32%) |
May 20, 2015 | 35.80 | 36.01 | 35.43 | 35.89 | 239,539 | +0.07(+0.20%) |
May 19, 2015 | 35.70 | 35.86 | 35.40 | 35.82 | 248,938 | +0.16(+0.44%) |
May 18, 2015 | 35.51 | 35.79 | 35.34 | 35.66 | 215,919 | +0.07(+0.20%) |
May 15, 2015 | 35.79 | 35.79 | 35.42 | 35.59 | 237,336 | -0.16(-0.44%) |
May 14, 2015 | 35.14 | 35.87 | 35.14 | 35.75 | 309,542 | +0.75(+2.13%) |
May 13, 2015 | 34.75 | 35.09 | 34.72 | 35.00 | 360,962 | +0.33(+0.94%) |
May 12, 2015 | 34.88 | 34.98 | 34.41 | 34.68 | 302,225 | -0.22(-0.63%) |
May 11, 2015 | 34.99 | 35.36 | 34.83 | 34.90 | 260,337 | -0.08(-0.23%) |
May 08, 2015 | 35.06 | 35.38 | 34.82 | 34.98 | 282,390 | +0.24(+0.68%) |
May 07, 2015 | 34.54 | 34.81 | 34.29 | 34.74 | 224,872 | +0.11(+0.30%) |
May 06, 2015 | 34.80 | 34.80 | 34.33 | 34.64 | 207,648 | -0.09(-0.25%) |
May 05, 2015 | 35.14 | 35.84 | 34.58 | 34.72 | 202,553 | -0.47(-1.32%) |
May 04, 2015 | 35.44 | 35.72 | 35.13 | 35.19 | 179,853 | -0.21(-0.60%) |
May 01, 2015 | 35.26 | 35.66 | 35.08 | 35.40 | 232,036 | +0.18(+0.50%) |
Apr 30, 2015 | 35.72 | 35.96 | 35.14 | 35.22 | 321,025 | -0.79(-2.20%) |
Apr 29, 2015 | 35.78 | 36.20 | 35.78 | 36.01 | 247,599 | +0.00(+0.00%) |
Apr 28, 2015 | 36.01 | 36.22 | 35.75 | 36.01 | 211,671 | -0.04(-0.12%) |
Apr 27, 2015 | 36.08 | 36.66 | 35.81 | 36.06 | 198,737 | +0.03(+0.07%) |
Apr 24, 2015 | 36.01 | 36.13 | 35.21 | 36.03 | 298,336 | +0.49(+1.38%) |
Apr 23, 2015 | 35.79 | 35.99 | 35.49 | 35.54 | 301,548 | -0.31(-0.86%) |
Apr 22, 2015 | 35.62 | 35.93 | 35.14 | 35.85 | 176,947 | +0.28(+0.79%) |
Apr 21, 2015 | 35.82 | 35.87 | 35.36 | 35.57 | 136,100 | -0.22(-0.61%) |
Apr 20, 2015 | 35.36 | 36.11 | 35.36 | 35.79 | 206,740 | +0.66(+1.88%) |
Apr 17, 2015 | 35.60 | 35.65 | 35.04 | 35.13 | 287,627 | -0.80(-2.22%) |
Apr 16, 2015 | 36.23 | 36.28 | 35.86 | 35.93 | 208,900 | -0.44(-1.21%) |
Apr 15, 2015 | 36.29 | 36.62 | 36.12 | 36.37 | 196,495 | +0.29(+0.80%) |
Apr 14, 2015 | 35.96 | 36.28 | 35.70 | 36.08 | 224,823 | +0.15(+0.42%) |
Apr 13, 2015 | 35.47 | 36.08 | 35.39 | 35.93 | 238,693 | +0.40(+1.11%) |
Apr 10, 2015 | 35.43 | 35.66 | 35.21 | 35.53 | 136,260 | +0.33(+0.95%) |
Apr 09, 2015 | 35.25 | 35.53 | 34.88 | 35.20 | 166,931 | -0.12(-0.35%) |
Apr 08, 2015 | 35.43 | 35.64 | 35.28 | 35.32 | 281,424 | -0.10(-0.27%) |
Apr 07, 2015 | 35.81 | 35.81 | 35.39 | 35.42 | 186,563 | -0.39(-1.08%) |
Apr 06, 2015 | 35.29 | 35.91 | 35.29 | 35.80 | 211,444 | +0.33(+0.92%) |
Apr 02, 2015 | 35.30 | 35.48 | 35.48 | 35.48 | 236,794 | +0.17(+0.47%) |
Apr 01, 2015 | 35.46 | 35.54 | 34.97 | 35.31 | 285,246 | -0.25(-0.72%) |
Mar 31, 2015 | 35.58 | 35.89 | 35.20 | 35.57 | 439,663 | -0.14(-0.39%) |
Mar 30, 2015 | 35.46 | 35.73 | 35.29 | 35.71 | 290,337 | +0.44(+1.25%) |
Mar 27, 2015 | 35.05 | 35.34 | 34.79 | 35.27 | 198,004 | +0.21(+0.60%) |
Mar 26, 2015 | 34.69 | 35.20 | 34.69 | 35.06 | 201,707 | +0.29(+0.83%) |
Mar 25, 2015 | 35.14 | 35.52 | 34.76 | 34.77 | 384,322 | -0.40(-1.12%) |
Mar 24, 2015 | 35.24 | 35.36 | 34.90 | 35.16 | 190,198 | -0.06(-0.17%) |
Mar 23, 2015 | 35.48 | 35.68 | 35.21 | 35.22 | 221,926 | -0.24(-0.67%) |
Mar 20, 2015 | 35.56 | 35.58 | 35.22 | 35.46 | 486,738 | +0.13(+0.37%) |
Mar 19, 2015 | 35.58 | 35.65 | 35.12 | 35.33 | 250,326 | -0.40(-1.13%) |
Mar 18, 2015 | 35.27 | 35.85 | 35.04 | 35.73 | 299,973 | +0.31(+0.87%) |
Mar 17, 2015 | 35.11 | 35.54 | 35.01 | 35.43 | 250,450 | +0.14(+0.40%) |
Mar 16, 2015 | 35.20 | 35.48 | 35.07 | 35.29 | 247,883 | +0.19(+0.55%) |
Mar 13, 2015 | 35.37 | 35.37 | 34.85 | 35.09 | 217,523 | -0.30(-0.84%) |
Mar 12, 2015 | 34.88 | 36.01 | 34.72 | 35.39 | 519,513 | +0.86(+2.49%) |
Mar 11, 2015 | 34.17 | 34.67 | 33.99 | 34.53 | 283,003 | +0.38(+1.11%) |
Mar 10, 2015 | 34.48 | 34.60 | 34.13 | 34.15 | 246,242 | -0.63(-1.82%) |
Mar 09, 2015 | 34.43 | 35.00 | 34.43 | 34.78 | 216,004 | +0.36(+1.05%) |
Mar 06, 2015 | 34.31 | 34.79 | 34.24 | 34.42 | 215,435 | -0.27(-0.78%) |
Mar 05, 2015 | 34.35 | 34.78 | 34.14 | 34.70 | 252,908 | +0.28(+0.82%) |
Mar 04, 2015 | 34.85 | 34.91 | 34.22 | 34.42 | 312,387 | -0.49(-1.41%) |
Mar 03, 2015 | 35.05 | 35.21 | 34.90 | 34.91 | 315,752 | -0.27(-0.77%) |
Mar 02, 2015 | 35.09 | 35.46 | 34.95 | 35.18 | 278,508 | +0.03(+0.07%) |
Feb 27, 2015 | 35.42 | 35.60 | 35.13 | 35.15 | 297,514 | -0.32(-0.92%) |
Feb 26, 2015 | 35.12 | 35.76 | 35.12 | 35.48 | 514,339 | +0.36(+1.03%) |
Feb 25, 2015 | 35.00 | 35.81 | 35.00 | 35.12 | 392,254 | +0.11(+0.33%) |
Feb 24, 2015 | 34.95 | 35.21 | 34.80 | 35.00 | 639,344 | +0.13(+0.38%) |
Feb 23, 2015 | 35.08 | 35.08 | 34.40 | 34.87 | 453,677 | -0.18(-0.52%) |
Feb 20, 2015 | 32.58 | 35.26 | 32.57 | 35.06 | 952,246 | +2.48(+7.61%) |
Feb 19, 2015 | 32.67 | 32.85 | 32.49 | 32.58 | 334,662 | -0.21(-0.64%) |
Feb 18, 2015 | 32.74 | 33.02 | 32.54 | 32.79 | 287,241 | -0.03(-0.11%) |
Feb 17, 2015 | 32.68 | 33.27 | 32.58 | 32.82 | 338,620 | +0.07(+0.21%) |
Feb 13, 2015 | 32.32 | 32.75 | 32.75 | 32.75 | 194,347 | +0.39(+1.19%) |
Feb 12, 2015 | 32.12 | 32.53 | 32.08 | 32.37 | 216,736 | +0.57(+1.79%) |
Feb 11, 2015 | 31.61 | 31.82 | 31.39 | 31.80 | 144,962 | +0.13(+0.41%) |
Feb 10, 2015 | 31.76 | 31.85 | 31.28 | 31.67 | 239,384 | +0.13(+0.42%) |
Feb 09, 2015 | 31.26 | 31.79 | 31.20 | 31.54 | 294,810 | +0.22(+0.70%) |
Feb 06, 2015 | 31.53 | 31.68 | 31.09 | 31.32 | 285,188 | -0.06(-0.20%) |
Feb 05, 2015 | 30.91 | 31.47 | 30.84 | 31.38 | 127,878 | +0.54(+1.76%) |
Feb 04, 2015 | 31.64 | 31.70 | 30.64 | 30.84 | 356,550 | -0.96(-3.03%) |
Feb 03, 2015 | 31.12 | 31.91 | 30.95 | 31.80 | 273,690 | +0.91(+2.95%) |
Feb 02, 2015 | 30.26 | 30.98 | 30.13 | 30.89 | 233,614 | +0.81(+2.68%) |
Jan 30, 2015 | 30.50 | 30.81 | 30.04 | 30.08 | 177,806 | -0.71(-2.30%) |
Jan 29, 2015 | 30.56 | 30.88 | 30.30 | 30.79 | 175,634 | +0.23(+0.75%) |
Jan 28, 2015 | 31.26 | 31.26 | 30.40 | 30.56 | 158,986 | -0.35(-1.13%) |
Jan 27, 2015 | 31.00 | 31.19 | 30.91 | 30.91 | 201,664 | -0.51(-1.62%) |
Jan 26, 2015 | 31.04 | 31.56 | 30.70 | 31.42 | 234,746 | +0.42(+1.36%) |
Jan 23, 2015 | 31.15 | 31.39 | 30.85 | 31.00 | 192,684 | -0.18(-0.59%) |
Jan 22, 2015 | 30.91 | 31.26 | 30.47 | 31.19 | 134,605 | +0.58(+1.89%) |
Jan 21, 2015 | 30.52 | 30.88 | 30.12 | 30.61 | 344,330 | +0.06(+0.20%) |
Jan 20, 2015 | 30.22 | 30.74 | 29.74 | 30.55 | 441,309 | +0.20(+0.66%) |
Jan 16, 2015 | 29.57 | 30.41 | 29.56 | 30.34 | 634,101 | +0.59(+1.97%) |
Jan 15, 2015 | 30.70 | 30.77 | 29.71 | 29.76 | 468,564 | -0.95(-3.08%) |
Jan 14, 2015 | 30.41 | 30.97 | 30.39 | 30.70 | 189,532 | -0.13(-0.43%) |
Jan 13, 2015 | 31.01 | 31.44 | 30.23 | 30.84 | 265,544 | +0.13(+0.43%) |
Jan 12, 2015 | 31.18 | 31.19 | 30.41 | 30.70 | 248,871 | -0.46(-1.49%) |
Jan 09, 2015 | 31.70 | 31.80 | 30.94 | 31.17 | 282,996 | -0.49(-1.55%) |
Jan 08, 2015 | 31.49 | 31.85 | 31.11 | 31.66 | 382,855 | +0.45(+1.43%) |
Jan 07, 2015 | 30.97 | 31.26 | 30.64 | 31.21 | 331,647 | +0.42(+1.36%) |
Jan 06, 2015 | 31.57 | 31.69 | 30.55 | 30.79 | 279,258 | -0.76(-2.41%) |
Jan 05, 2015 | 32.10 | 32.18 | 31.39 | 31.55 | 305,023 | -0.68(-2.12%) |
Jan 02, 2015 | 32.57 | 32.66 | 32.00 | 32.24 | 316,734 | -0.18(-0.54%) |
Dec 31, 2014 | 32.75 | 32.41 | 32.41 | 32.41 | 253,497 | -0.21(-0.64%) |
Dec 30, 2014 | 32.69 | 32.84 | 32.52 | 32.62 | 157,414 | -0.07(-0.21%) |
Dec 29, 2014 | 32.64 | 32.88 | 32.52 | 32.69 | 166,436 | -0.03(-0.08%) |
Dec 26, 2014 | 32.65 | 32.80 | 32.36 | 32.72 | 124,148 | +0.28(+0.86%) |
Dec 24, 2014 | 32.65 | 32.44 | 32.44 | 32.44 | 177,333 | -0.21(-0.64%) |
Dec 23, 2014 | 32.27 | 32.74 | 32.14 | 32.65 | 227,698 | +0.47(+1.47%) |
Dec 22, 2014 | 31.86 | 32.23 | 31.69 | 32.18 | 329,136 | +0.31(+0.96%) |
Dec 19, 2014 | 31.77 | 31.92 | 31.49 | 31.87 | 923,735 | +0.25(+0.80%) |
Dec 18, 2014 | 31.19 | 31.96 | 31.06 | 31.61 | 347,091 | +0.83(+2.70%) |
Dec 17, 2014 | 30.32 | 30.84 | 29.72 | 30.78 | 292,245 | +0.57(+1.88%) |
Dec 16, 2014 | 29.71 | 30.75 | 29.71 | 30.21 | 489,074 | +0.41(+1.38%) |
Dec 15, 2014 | 30.30 | 30.30 | 29.43 | 29.80 | 440,483 | -0.48(-1.59%) |
Dec 12, 2014 | 31.01 | 31.11 | 30.25 | 30.28 | 385,686 | -1.21(-3.84%) |
Dec 11, 2014 | 31.69 | 32.02 | 31.43 | 31.49 | 258,127 | -0.11(-0.33%) |
Dec 10, 2014 | 32.56 | 32.56 | 31.54 | 31.60 | 181,716 | -1.11(-3.40%) |
Dec 09, 2014 | 31.54 | 32.71 | 31.54 | 32.71 | 287,164 | +0.88(+2.75%) |
Dec 08, 2014 | 32.41 | 32.81 | 31.82 | 31.83 | 213,862 | -0.73(-2.23%) |
Dec 05, 2014 | 32.32 | 32.79 | 32.32 | 32.56 | 164,308 | +0.22(+0.68%) |
Dec 04, 2014 | 32.95 | 32.95 | 32.22 | 32.34 | 274,955 | -0.71(-2.15%) |
Dec 03, 2014 | 32.62 | 33.17 | 32.57 | 33.05 | 415,690 | +0.52(+1.59%) |
Dec 02, 2014 | 31.89 | 32.62 | 31.89 | 32.53 | 278,748 | +0.63(+1.98%) |
Dec 01, 2014 | 32.03 | 32.18 | 31.68 | 31.90 | 196,004 | -0.26(-0.82%) |
Nov 28, 2014 | 32.40 | 32.79 | 32.16 | 32.17 | 144,497 | -0.28(-0.86%) |
Nov 26, 2014 | 32.70 | 32.45 | 32.45 | 32.45 | 198,686 | -0.22(-0.67%) |
Nov 25, 2014 | 32.72 | 32.84 | 32.48 | 32.67 | 268,512 | -0.03(-0.08%) |
Nov 24, 2014 | 32.58 | 32.74 | 32.54 | 32.69 | 187,548 | +0.26(+0.81%) |
Nov 21, 2014 | 32.45 | 32.88 | 32.28 | 32.43 | 286,112 | +0.31(+0.95%) |
Nov 20, 2014 | 31.57 | 32.12 | 31.37 | 32.12 | 81,227 | +0.32(+1.02%) |
Nov 19, 2014 | 31.98 | 32.04 | 31.47 | 31.80 | 334,300 | -0.26(-0.82%) |
Nov 18, 2014 | 32.30 | 32.47 | 32.04 | 32.06 | 247,591 | -0.20(-0.62%) |
Nov 17, 2014 | 32.55 | 32.57 | 32.24 | 32.26 | 137,518 | -0.30(-0.91%) |
Nov 14, 2014 | 32.38 | 32.75 | 32.17 | 32.56 | 232,684 | +0.21(+0.65%) |
Nov 13, 2014 | 32.62 | 32.82 | 32.34 | 32.35 | 446,441 | -0.25(-0.78%) |
Nov 12, 2014 | 31.89 | 32.62 | 31.89 | 32.60 | 241,703 | +0.62(+1.94%) |
Nov 11, 2014 | 32.08 | 32.18 | 31.70 | 31.98 | 344,176 | +0.02(+0.05%) |
Nov 10, 2014 | 31.81 | 31.97 | 31.57 | 31.97 | 239,806 | +0.17(+0.55%) |
Nov 07, 2014 | 31.86 | 31.89 | 31.63 | 31.79 | 207,417 | -0.07(-0.22%) |
Nov 06, 2014 | 31.76 | 32.02 | 31.73 | 31.86 | 193,933 | +0.16(+0.50%) |
Nov 05, 2014 | 31.81 | 31.92 | 31.46 | 31.70 | 254,436 | +0.13(+0.41%) |
Nov 04, 2014 | 31.51 | 31.90 | 31.45 | 31.57 | 281,389 | +0.05(+0.17%) |
Nov 03, 2014 | 31.91 | 32.03 | 31.46 | 31.52 | 325,816 | -0.39(-1.23%) |
Oct 31, 2014 | 32.04 | 32.08 | 31.56 | 31.91 | 535,888 | +0.43(+1.36%) |
Oct 30, 2014 | 30.99 | 31.70 | 30.59 | 31.49 | 421,518 | +0.32(+1.04%) |
Oct 29, 2014 | 31.12 | 31.53 | 30.85 | 31.16 | 365,868 | +0.15(+0.48%) |
Oct 28, 2014 | 30.46 | 31.02 | 30.36 | 31.01 | 941,205 | +0.72(+2.39%) |
Oct 27, 2014 | 30.60 | 30.53 | 30.53 | 30.29 | 926,003 | -0.24(-0.77%) |
Oct 24, 2014 | 30.87 | 31.37 | 30.20 | 30.53 | 1,155,268 | +1.66(+5.75%) |
Oct 23, 2014 | 28.70 | 29.09 | 28.66 | 28.87 | 474,829 | +0.50(+1.75%) |
Oct 22, 2014 | 28.89 | 28.99 | 28.25 | 28.37 | 752,669 | -0.46(-1.60%) |
Oct 21, 2014 | 29.08 | 29.12 | 28.67 | 28.83 | 529,474 | -0.03(-0.09%) |
Oct 20, 2014 | 28.39 | 28.92 | 28.24 | 28.86 | 375,510 | +0.37(+1.29%) |
Oct 17, 2014 | 28.61 | 28.74 | 28.41 | 28.49 | 522,725 | +0.29(+1.02%) |
Oct 16, 2014 | 27.57 | 28.32 | 27.36 | 28.20 | 468,067 | +0.23(+0.81%) |
Oct 15, 2014 | 27.04 | 28.06 | 26.74 | 27.98 | 675,373 | +0.47(+1.71%) |
Oct 14, 2014 | 26.79 | 27.78 | 26.73 | 27.51 | 600,506 | +0.97(+3.65%) |
Oct 13, 2014 | 26.47 | 26.97 | 26.45 | 26.54 | 436,099 | +0.07(+0.26%) |
Oct 10, 2014 | 26.56 | 26.84 | 26.33 | 26.47 | 428,765 | -0.10(-0.36%) |
Oct 09, 2014 | 27.03 | 27.10 | 26.56 | 26.56 | 663,347 | -0.45(-1.65%) |
Oct 08, 2014 | 26.34 | 27.05 | 26.23 | 27.01 | 435,315 | +0.66(+2.52%) |
Oct 07, 2014 | 26.29 | 26.58 | 26.16 | 26.34 | 901,094 | -0.03(-0.10%) |
Oct 06, 2014 | 26.19 | 26.41 | 26.07 | 26.37 | 425,300 | +0.27(+1.04%) |
Oct 03, 2014 | 26.12 | 26.39 | 26.09 | 26.10 | 364,431 | +0.07(+0.27%) |
Oct 02, 2014 | 25.91 | 26.16 | 25.84 | 26.03 | 321,386 | +0.14(+0.54%) |
Oct 01, 2014 | 26.43 | 26.56 | 25.73 | 25.89 | 1,219,109 | -0.60(-2.27%) |
Sep 30, 2014 | 26.97 | 27.04 | 26.49 | 26.49 | 559,273 | -0.51(-1.91%) |
Sep 29, 2014 | 27.16 | 27.38 | 26.98 | 27.01 | 693,494 | -0.51(-1.84%) |
Sep 26, 2014 | 27.65 | 27.77 | 27.39 | 27.51 | 299,755 | -0.06(-0.22%) |
Sep 25, 2014 | 28.24 | 28.32 | 27.31 | 27.58 | 561,645 | -0.68(-2.41%) |
Sep 24, 2014 | 28.24 | 28.54 | 28.20 | 28.26 | 329,218 | +0.09(+0.31%) |
Sep 23, 2014 | 28.58 | 28.66 | 28.15 | 28.17 | 264,163 | -0.51(-1.77%) |
Sep 22, 2014 | 28.79 | 28.91 | 28.45 | 28.68 | 211,475 | -0.26(-0.90%) |
Sep 19, 2014 | 29.19 | 29.44 | 28.84 | 28.94 | 462,146 | -0.22(-0.75%) |
Sep 18, 2014 | 29.24 | 29.28 | 29.05 | 29.16 | 157,509 | +0.03(+0.09%) |
Sep 17, 2014 | 28.96 | 29.30 | 28.86 | 29.13 | 347,600 | +0.23(+0.79%) |
Sep 16, 2014 | 28.87 | 28.95 | 28.48 | 28.90 | 338,321 | -0.09(-0.30%) |
Sep 15, 2014 | 29.20 | 29.21 | 28.88 | 28.99 | 357,393 | -0.15(-0.51%) |
Sep 12, 2014 | 29.71 | 29.71 | 28.89 | 29.14 | 415,061 | -0.55(-1.85%) |
Sep 11, 2014 | 29.51 | 29.78 | 29.44 | 29.69 | 359,997 | -0.02(-0.06%) |
Sep 10, 2014 | 29.91 | 29.98 | 29.57 | 29.71 | 212,349 | -0.17(-0.56%) |
Sep 09, 2014 | 30.28 | 30.33 | 29.81 | 29.87 | 172,999 | -0.40(-1.33%) |
Sep 08, 2014 | 30.17 | 30.30 | 30.02 | 30.27 | 220,553 | +0.15(+0.49%) |
Sep 05, 2014 | 30.09 | 30.28 | 29.94 | 30.12 | 149,981 | -0.07(-0.23%) |
Sep 04, 2014 | 30.19 | 30.40 | 30.05 | 30.19 | 204,501 | +0.03(+0.09%) |
Sep 03, 2014 | 30.46 | 30.49 | 30.04 | 30.17 | 367,148 | -0.07(-0.23%) |
Sep 02, 2014 | 30.05 | 30.29 | 29.76 | 30.24 | 419,095 | +0.35(+1.17%) |
Aug 29, 2014 | 29.94 | 29.89 | 29.89 | 29.89 | 364,866 | -0.07(-0.23%) |
Aug 28, 2014 | 30.16 | 30.16 | 29.85 | 29.96 | 251,372 | -0.30(-0.98%) |
Aug 27, 2014 | 30.54 | 30.54 | 30.18 | 30.26 | 267,509 | -0.27(-0.89%) |
Aug 26, 2014 | 30.26 | 30.53 | 30.18 | 30.53 | 291,906 | +0.23(+0.75%) |
Aug 25, 2014 | 30.43 | 30.43 | 30.07 | 30.30 | 291,032 | +0.02(+0.06%) |
Aug 22, 2014 | 30.32 | 30.42 | 30.17 | 30.28 | 263,563 | -0.14(-0.46%) |
Aug 21, 2014 | 30.22 | 30.40 | 29.86 | 30.42 | 330,422 | +0.15(+0.49%) |
Aug 20, 2014 | 30.29 | 30.43 | 30.26 | 30.27 | 300,727 | -0.21(-0.68%) |
Aug 19, 2014 | 30.35 | 30.54 | 30.35 | 30.48 | 270,808 | +0.14(+0.46%) |
Aug 18, 2014 | 30.16 | 30.38 | 30.02 | 30.34 | 241,287 | +0.47(+1.57%) |
Aug 15, 2014 | 30.33 | 30.33 | 29.55 | 29.87 | 387,290 | -0.29(-0.95%) |
Aug 14, 2014 | 30.22 | 30.22 | 29.93 | 30.16 | 234,481 | +0.03(+0.12%) |
Aug 13, 2014 | 30.10 | 30.26 | 29.93 | 30.13 | 238,821 | +0.09(+0.29%) |
Aug 12, 2014 | 30.07 | 30.36 | 29.78 | 30.04 | 226,308 | -0.16(-0.52%) |
Aug 11, 2014 | 29.99 | 30.33 | 29.72 | 30.19 | 195,182 | +0.46(+1.55%) |
Aug 08, 2014 | 29.34 | 29.69 | 29.31 | 29.73 | 287,681 | +0.41(+1.39%) |
Aug 07, 2014 | 29.60 | 29.66 | 29.18 | 29.32 | 284,551 | -0.10(-0.35%) |
Aug 06, 2014 | 29.43 | 29.62 | 29.30 | 29.43 | 315,506 | -0.20(-0.68%) |
Aug 05, 2014 | 29.45 | 29.82 | 29.39 | 29.63 | 216,715 | -0.03(-0.09%) |
Aug 04, 2014 | 29.84 | 30.08 | 29.24 | 29.66 | 423,537 | -0.23(-0.76%) |
Aug 01, 2014 | 29.69 | 29.92 | 29.25 | 29.88 | 451,018 | +0.08(+0.26%) |
Jul 31, 2014 | 30.26 | 30.52 | 29.78 | 29.80 | 531,870 | -0.92(-3.00%) |
Jul 30, 2014 | 31.17 | 31.27 | 30.57 | 30.73 | 354,283 | -0.36(-1.15%) |
Jul 29, 2014 | 31.23 | 31.27 | 30.81 | 31.08 | 764,047 | -0.71(-2.24%) |
Jul 28, 2014 | 30.93 | 31.83 | 30.71 | 31.80 | 514,291 | +0.87(+2.81%) |
Jul 25, 2014 | 31.77 | 31.95 | 30.68 | 30.93 | 688,459 | -2.45(-7.33%) |
Jul 24, 2014 | 33.25 | 33.39 | 32.94 | 33.37 | 467,898 | +0.25(+0.76%) |
Jul 23, 2014 | 32.98 | 33.37 | 32.57 | 33.12 | 419,735 | +0.11(+0.34%) |
Jul 22, 2014 | 32.93 | 33.22 | 32.51 | 33.01 | 289,470 | +0.17(+0.50%) |
Jul 21, 2014 | 32.54 | 32.86 | 32.22 | 32.84 | 443,485 | +0.11(+0.35%) |
Jul 18, 2014 | 32.01 | 32.73 | 31.97 | 32.73 | 365,303 | +0.64(+2.01%) |
Jul 17, 2014 | 32.54 | 32.60 | 31.93 | 32.08 | 226,627 | -0.69(-2.10%) |
Jul 16, 2014 | 32.94 | 32.94 | 32.43 | 32.77 | 236,433 | -0.03(-0.08%) |
Jul 15, 2014 | 33.21 | 33.28 | 32.66 | 32.80 | 300,605 | -0.43(-1.31%) |
Jul 14, 2014 | 33.01 | 33.23 | 32.71 | 33.23 | 236,048 | +0.56(+1.70%) |
Jul 11, 2014 | 32.87 | 32.87 | 32.50 | 32.67 | 296,907 | -0.27(-0.82%) |
Jul 10, 2014 | 32.26 | 32.96 | 32.26 | 32.94 | 347,345 | -0.09(-0.26%) |
Jul 09, 2014 | 33.30 | 33.35 | 32.78 | 33.03 | 214,128 | -0.10(-0.29%) |
Jul 08, 2014 | 33.20 | 33.20 | 32.82 | 33.13 | 216,813 | -0.12(-0.37%) |
Jul 07, 2014 | 33.72 | 33.72 | 33.12 | 33.25 | 264,427 | -0.62(-1.82%) |
Jul 03, 2014 | 33.62 | 33.87 | 33.87 | 33.87 | 153,764 | +0.36(+1.06%) |
Jul 02, 2014 | 33.63 | 33.85 | 33.30 | 33.51 | 245,305 | -0.24(-0.72%) |
Jul 01, 2014 | 33.57 | 34.00 | 33.57 | 33.75 | 290,241 | +0.22(+0.65%) |
Jun 30, 2014 | 33.74 | 33.88 | 33.12 | 33.54 | 201,357 | -0.28(-0.82%) |
Jun 27, 2014 | 33.00 | 33.88 | 32.94 | 33.81 | 398,792 | +0.56(+1.67%) |
Jun 26, 2014 | 33.41 | 33.41 | 32.91 | 33.26 | 135,232 | -0.17(-0.52%) |
Jun 25, 2014 | 33.08 | 33.50 | 32.89 | 33.43 | 179,406 | +0.11(+0.34%) |
Jun 24, 2014 | 33.24 | 33.92 | 33.17 | 33.32 | 190,965 | -0.02(-0.05%) |
Jun 23, 2014 | 34.11 | 34.11 | 33.12 | 33.34 | 250,004 | -0.72(-2.12%) |
Jun 20, 2014 | 33.99 | 34.23 | 33.84 | 34.06 | 428,644 | +0.21(+0.62%) |
Jun 19, 2014 | 33.87 | 33.95 | 33.59 | 33.85 | 129,189 | +0.01(+0.03%) |
Jun 18, 2014 | 33.66 | 33.84 | 33.37 | 33.84 | 177,925 | +0.23(+0.70%) |
Jun 17, 2014 | 33.40 | 33.74 | 33.29 | 33.61 | 204,494 | +0.20(+0.60%) |
Jun 16, 2014 | 32.97 | 33.51 | 32.54 | 33.41 | 248,649 | +0.34(+1.03%) |
Jun 13, 2014 | 33.56 | 33.56 | 32.92 | 33.07 | 131,662 | -0.39(-1.17%) |
Jun 12, 2014 | 33.02 | 33.49 | 32.63 | 33.46 | 353,205 | +0.32(+0.97%) |
Jun 11, 2014 | 33.40 | 33.40 | 32.87 | 33.14 | 353,981 | -0.48(-1.42%) |
Jun 10, 2014 | 33.68 | 34.16 | 33.46 | 33.61 | 164,933 | +0.01(+0.03%) |
Jun 06, 2014 | 33.02 | 33.67 | 32.72 | 33.61 | 207,130 | +0.73(+2.22%) |
Jun 05, 2014 | 32.12 | 32.93 | 31.90 | 32.87 | 193,704 | +0.80(+2.50%) |
Jun 04, 2014 | 32.08 | 32.26 | 31.85 | 32.07 | 108,542 | -0.05(-0.16%) |
Jun 03, 2014 | 31.99 | 32.26 | 31.83 | 32.13 | 309,153 | -0.10(-0.32%) |