Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.64 | 35.76 | 34.89 | 34.97 | 105,438 | -0.85(-2.38%) |
Apr 29, 2015 | 36.18 | 36.32 | 35.72 | 35.82 | 39,750 | -0.50(-1.38%) |
Apr 28, 2015 | 35.65 | 36.50 | 35.42 | 36.32 | 57,477 | +0.71(+2.01%) |
Apr 27, 2015 | 36.08 | 36.34 | 35.49 | 35.61 | 54,900 | -0.34(-0.95%) |
Apr 24, 2015 | 36.18 | 36.34 | 35.80 | 35.95 | 40,167 | -0.22(-0.61%) |
Apr 23, 2015 | 36.70 | 36.73 | 36.09 | 36.17 | 40,764 | -0.43(-1.18%) |
Apr 22, 2015 | 36.30 | 36.66 | 36.19 | 36.60 | 42,591 | +0.22(+0.62%) |
Apr 21, 2015 | 36.28 | 36.44 | 36.22 | 36.38 | 33,534 | +0.03(+0.07%) |
Apr 20, 2015 | 35.69 | 36.59 | 35.49 | 36.35 | 55,532 | +0.72(+2.01%) |
Apr 17, 2015 | 35.99 | 36.30 | 35.58 | 35.64 | 63,674 | -0.61(-1.68%) |
Apr 16, 2015 | 36.05 | 36.41 | 35.77 | 36.25 | 98,501 | +0.09(+0.25%) |
Apr 15, 2015 | 35.94 | 36.78 | 35.87 | 36.15 | 73,190 | +0.36(+1.00%) |
Apr 14, 2015 | 35.75 | 35.86 | 35.52 | 35.80 | 50,863 | -0.03(-0.08%) |
Apr 13, 2015 | 35.80 | 35.92 | 34.76 | 35.83 | 30,277 | +0.16(+0.45%) |
Apr 10, 2015 | 35.66 | 35.89 | 35.46 | 35.67 | 45,091 | +0.24(+0.68%) |
Apr 09, 2015 | 35.58 | 35.68 | 35.12 | 35.43 | 30,884 | -0.29(-0.82%) |
Apr 08, 2015 | 35.55 | 35.95 | 35.49 | 35.72 | 43,386 | -0.09(-0.25%) |
Apr 07, 2015 | 35.65 | 36.07 | 35.50 | 35.81 | 35,664 | -0.02(-0.04%) |
Apr 06, 2015 | 35.82 | 36.18 | 35.59 | 35.83 | 48,899 | -0.21(-0.59%) |
Apr 02, 2015 | 35.78 | 36.04 | 36.04 | 36.04 | 47,220 | +0.41(+1.14%) |
Apr 01, 2015 | 35.18 | 35.65 | 34.98 | 35.63 | 59,379 | +0.17(+0.49%) |
Mar 31, 2015 | 35.80 | 35.81 | 35.06 | 35.46 | 118,847 | -0.80(-2.20%) |
Mar 30, 2015 | 35.62 | 36.51 | 35.53 | 36.26 | 46,731 | +0.69(+1.93%) |
Mar 27, 2015 | 35.55 | 35.84 | 35.22 | 35.57 | 53,322 | +0.05(+0.13%) |
Mar 26, 2015 | 34.88 | 35.67 | 34.88 | 35.52 | 62,684 | +0.41(+1.16%) |
Mar 25, 2015 | 35.92 | 36.14 | 35.11 | 35.12 | 56,763 | -0.66(-1.83%) |
Mar 24, 2015 | 35.71 | 36.94 | 35.53 | 35.77 | 131,107 | -0.12(-0.34%) |
Mar 23, 2015 | 36.06 | 36.37 | 35.68 | 35.89 | 86,915 | -0.25(-0.69%) |
Mar 20, 2015 | 35.71 | 36.25 | 35.50 | 36.14 | 163,954 | +0.64(+1.80%) |
Mar 19, 2015 | 35.27 | 35.60 | 35.06 | 35.50 | 38,695 | -0.02(-0.04%) |
Mar 18, 2015 | 35.70 | 36.00 | 35.23 | 35.52 | 43,113 | -0.27(-0.76%) |
Mar 17, 2015 | 35.52 | 35.80 | 35.16 | 35.79 | 45,796 | +0.26(+0.72%) |
Mar 16, 2015 | 35.97 | 36.04 | 35.41 | 35.53 | 75,005 | -0.12(-0.34%) |
Mar 13, 2015 | 35.74 | 35.74 | 35.00 | 35.65 | 38,012 | -0.01(-0.02%) |
Mar 12, 2015 | 34.67 | 35.67 | 34.62 | 35.66 | 48,270 | +1.33(+3.86%) |
Mar 11, 2015 | 33.94 | 34.51 | 33.79 | 34.33 | 60,752 | +0.38(+1.13%) |
Mar 10, 2015 | 34.31 | 34.34 | 33.81 | 33.95 | 44,959 | -0.74(-2.13%) |
Mar 09, 2015 | 34.59 | 35.04 | 34.59 | 34.69 | 52,114 | +0.26(+0.74%) |
Mar 06, 2015 | 33.87 | 34.82 | 33.87 | 34.43 | 79,866 | +0.42(+1.24%) |
Mar 05, 2015 | 34.07 | 34.67 | 33.69 | 34.01 | 41,328 | -0.05(-0.15%) |
Mar 04, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 38,014 | -0.25(-0.73%) |
Mar 03, 2015 | 34.50 | 34.57 | 34.09 | 34.31 | 35,074 | -0.40(-1.15%) |
Mar 02, 2015 | 34.85 | 35.21 | 34.38 | 34.71 | 63,874 | -0.08(-0.24%) |
Feb 27, 2015 | 34.98 | 35.26 | 34.79 | 34.79 | 42,694 | -0.35(-0.99%) |
Feb 26, 2015 | 34.61 | 35.16 | 34.55 | 35.14 | 36,883 | +0.32(+0.93%) |
Feb 25, 2015 | 34.69 | 35.05 | 34.58 | 34.82 | 41,484 | -0.01(-0.02%) |
Feb 24, 2015 | 34.84 | 35.02 | 34.67 | 34.82 | 44,229 | +0.16(+0.46%) |
Feb 23, 2015 | 34.58 | 34.73 | 34.30 | 34.67 | 30,132 | -0.12(-0.35%) |
Feb 20, 2015 | 34.89 | 34.94 | 34.14 | 34.79 | 47,363 | -0.05(-0.15%) |
Feb 19, 2015 | 34.68 | 34.96 | 34.57 | 34.84 | 45,253 | -0.01(-0.04%) |
Feb 18, 2015 | 34.77 | 34.90 | 34.33 | 34.85 | 55,372 | -0.14(-0.41%) |
Feb 17, 2015 | 34.63 | 35.14 | 34.56 | 35.00 | 42,435 | +0.21(+0.61%) |
Feb 13, 2015 | 34.93 | 34.79 | 34.79 | 34.79 | 35,149 | -0.26(-0.75%) |
Feb 12, 2015 | 34.35 | 35.06 | 34.33 | 35.05 | 51,471 | +0.89(+2.60%) |
Feb 11, 2015 | 34.15 | 34.33 | 33.84 | 34.16 | 27,999 | -0.14(-0.42%) |
Feb 10, 2015 | 34.63 | 34.63 | 33.87 | 34.30 | 44,405 | +0.05(+0.15%) |
Feb 09, 2015 | 34.60 | 34.79 | 34.17 | 34.25 | 100,150 | -0.53(-1.52%) |
Feb 06, 2015 | 34.09 | 34.93 | 34.09 | 34.78 | 112,308 | +0.78(+2.31%) |
Feb 05, 2015 | 33.36 | 34.11 | 33.10 | 33.99 | 43,782 | +0.92(+2.78%) |
Feb 04, 2015 | 33.07 | 33.60 | 32.99 | 33.07 | 51,199 | -0.16(-0.48%) |
Feb 03, 2015 | 32.92 | 33.37 | 32.80 | 33.23 | 92,524 | +0.31(+0.94%) |
Feb 02, 2015 | 32.06 | 32.99 | 31.80 | 32.92 | 70,714 | +1.01(+3.17%) |
Jan 30, 2015 | 32.45 | 32.80 | 31.79 | 31.91 | 112,570 | -0.87(-2.64%) |
Jan 29, 2015 | 32.21 | 32.79 | 32.05 | 32.78 | 105,204 | +0.58(+1.80%) |
Jan 28, 2015 | 33.21 | 33.21 | 32.12 | 32.20 | 65,503 | -0.81(-2.47%) |
Jan 27, 2015 | 32.86 | 33.21 | 32.05 | 33.01 | 61,886 | -0.06(-0.18%) |
Jan 26, 2015 | 32.59 | 33.42 | 32.29 | 33.07 | 113,955 | +0.84(+2.60%) |
Jan 23, 2015 | 32.64 | 32.98 | 32.15 | 32.24 | 49,485 | -0.51(-1.54%) |
Jan 22, 2015 | 31.79 | 32.84 | 31.58 | 32.74 | 190,090 | +1.26(+4.00%) |
Jan 21, 2015 | 31.96 | 31.96 | 31.36 | 31.48 | 60,362 | -0.49(-1.53%) |
Jan 20, 2015 | 32.40 | 32.40 | 31.70 | 31.97 | 69,039 | -0.47(-1.44%) |
Jan 16, 2015 | 31.54 | 32.49 | 31.54 | 32.44 | 66,804 | +0.75(+2.35%) |
Jan 15, 2015 | 31.92 | 31.92 | 31.41 | 31.69 | 46,900 | -0.23(-0.73%) |
Jan 14, 2015 | 31.97 | 32.21 | 31.70 | 31.93 | 78,815 | -0.52(-1.60%) |
Jan 13, 2015 | 32.75 | 33.38 | 31.79 | 32.45 | 88,850 | -0.01(-0.02%) |
Jan 12, 2015 | 32.34 | 32.63 | 32.01 | 32.46 | 36,906 | +0.01(+0.02%) |
Jan 09, 2015 | 33.12 | 33.35 | 32.43 | 32.45 | 32,177 | -0.72(-2.18%) |
Jan 08, 2015 | 33.11 | 33.53 | 32.88 | 33.17 | 88,815 | +0.29(+0.89%) |
Jan 07, 2015 | 32.67 | 32.94 | 32.44 | 32.88 | 54,288 | +0.38(+1.17%) |
Jan 06, 2015 | 33.62 | 33.64 | 32.44 | 32.50 | 70,968 | -1.04(-3.10%) |
Jan 05, 2015 | 34.00 | 34.37 | 33.38 | 33.54 | 46,595 | -0.75(-2.20%) |
Jan 02, 2015 | 34.90 | 34.90 | 33.78 | 34.29 | 25,260 | -0.46(-1.33%) |
Dec 31, 2014 | 35.24 | 34.76 | 34.76 | 34.76 | 58,904 | -0.28(-0.81%) |
Dec 30, 2014 | 35.03 | 35.73 | 35.00 | 35.04 | 24,939 | -0.03(-0.09%) |
Dec 29, 2014 | 34.60 | 35.18 | 34.60 | 35.07 | 72,079 | +0.59(+1.71%) |
Dec 26, 2014 | 34.64 | 34.67 | 34.32 | 34.48 | 14,918 | +0.10(+0.30%) |
Dec 24, 2014 | 34.23 | 34.38 | 34.38 | 34.38 | 44,312 | +0.09(+0.26%) |
Dec 23, 2014 | 34.05 | 34.54 | 33.99 | 34.29 | 31,081 | +0.30(+0.88%) |
Dec 22, 2014 | 33.84 | 34.06 | 33.36 | 33.99 | 48,998 | +0.36(+1.07%) |
Dec 19, 2014 | 34.36 | 34.36 | 33.60 | 33.63 | 326,020 | -0.90(-2.60%) |
Dec 18, 2014 | 34.11 | 34.69 | 33.36 | 34.53 | 58,770 | +0.60(+1.78%) |
Dec 17, 2014 | 33.07 | 34.00 | 32.64 | 33.92 | 51,005 | +0.78(+2.37%) |
Dec 16, 2014 | 32.89 | 33.65 | 32.69 | 33.14 | 41,244 | +0.10(+0.29%) |
Dec 15, 2014 | 32.93 | 33.43 | 32.73 | 33.04 | 54,123 | +0.13(+0.39%) |
Dec 12, 2014 | 33.03 | 33.44 | 32.86 | 32.91 | 57,444 | -0.45(-1.34%) |
Dec 11, 2014 | 33.34 | 33.92 | 33.21 | 33.36 | 32,039 | +0.20(+0.61%) |
Dec 10, 2014 | 33.88 | 34.15 | 33.14 | 33.16 | 72,679 | -1.13(-3.29%) |
Dec 09, 2014 | 33.15 | 34.45 | 33.15 | 34.29 | 64,101 | +0.76(+2.27%) |
Dec 08, 2014 | 33.67 | 34.27 | 33.41 | 33.52 | 103,690 | -0.15(-0.44%) |
Dec 05, 2014 | 33.06 | 33.94 | 33.06 | 33.67 | 52,463 | +0.66(+1.99%) |
Dec 04, 2014 | 32.87 | 33.23 | 32.78 | 33.02 | 59,419 | +0.06(+0.18%) |
Dec 03, 2014 | 32.60 | 33.24 | 32.28 | 32.96 | 55,024 | +0.28(+0.87%) |
Dec 02, 2014 | 32.16 | 32.89 | 32.16 | 32.67 | 64,308 | +0.69(+2.17%) |
Dec 01, 2014 | 32.75 | 32.81 | 31.92 | 31.98 | 95,743 | -0.69(-2.10%) |
Nov 28, 2014 | 33.28 | 33.47 | 32.53 | 32.67 | 43,905 | -0.59(-1.77%) |
Nov 26, 2014 | 33.46 | 33.26 | 33.26 | 33.26 | 37,350 | +0.13(+0.38%) |
Nov 25, 2014 | 32.87 | 33.14 | 32.81 | 33.13 | 45,823 | +0.25(+0.77%) |
Nov 24, 2014 | 32.53 | 32.96 | 32.49 | 32.87 | 66,144 | +0.37(+1.13%) |
Nov 21, 2014 | 33.33 | 33.73 | 32.34 | 32.51 | 85,083 | -0.49(-1.47%) |
Nov 20, 2014 | 32.59 | 33.01 | 32.48 | 32.99 | 47,266 | +0.24(+0.73%) |
Nov 19, 2014 | 33.28 | 33.28 | 32.49 | 32.75 | 47,745 | -0.51(-1.53%) |
Nov 18, 2014 | 33.09 | 33.43 | 33.03 | 33.26 | 59,746 | +0.19(+0.59%) |
Nov 17, 2014 | 33.64 | 33.76 | 32.99 | 33.07 | 67,162 | -0.72(-2.12%) |
Nov 14, 2014 | 33.95 | 34.36 | 33.57 | 33.79 | 59,929 | -0.20(-0.59%) |
Nov 13, 2014 | 34.66 | 34.66 | 33.91 | 33.99 | 36,500 | -0.54(-1.56%) |
Nov 12, 2014 | 34.34 | 34.56 | 34.34 | 34.53 | 60,720 | +0.08(+0.24%) |
Nov 11, 2014 | 34.62 | 34.63 | 34.41 | 34.44 | 58,050 | -0.21(-0.60%) |
Nov 10, 2014 | 34.30 | 34.75 | 34.30 | 34.65 | 63,658 | +0.19(+0.56%) |
Nov 07, 2014 | 34.43 | 34.54 | 33.94 | 34.46 | 41,024 | +0.05(+0.15%) |
Nov 06, 2014 | 34.03 | 34.47 | 33.97 | 34.41 | 54,130 | +0.33(+0.96%) |
Nov 05, 2014 | 34.18 | 34.46 | 33.61 | 34.08 | 68,727 | +0.06(+0.18%) |
Nov 04, 2014 | 33.47 | 34.04 | 33.47 | 34.02 | 42,223 | +0.28(+0.84%) |
Nov 03, 2014 | 33.64 | 34.22 | 33.25 | 33.73 | 85,194 | +0.13(+0.38%) |
Oct 31, 2014 | 33.82 | 33.82 | 33.45 | 33.61 | 120,291 | +0.44(+1.33%) |
Oct 30, 2014 | 31.54 | 33.45 | 31.54 | 33.17 | 78,530 | +0.43(+1.30%) |
Oct 29, 2014 | 32.50 | 32.92 | 32.29 | 32.74 | 64,878 | +0.25(+0.78%) |
Oct 28, 2014 | 31.63 | 32.58 | 31.63 | 32.49 | 87,569 | +0.93(+2.94%) |
Oct 27, 2014 | 31.10 | 31.62 | 31.34 | 31.56 | 42,097 | +0.22(+0.69%) |
Oct 24, 2014 | 31.74 | 32.12 | 31.25 | 31.34 | 49,523 | -0.49(-1.55%) |
Oct 23, 2014 | 32.01 | 32.23 | 31.63 | 31.84 | 67,239 | -0.09(-0.28%) |
Oct 22, 2014 | 32.15 | 32.35 | 31.82 | 31.93 | 58,106 | -0.07(-0.21%) |
Oct 21, 2014 | 31.87 | 32.04 | 31.45 | 31.99 | 100,162 | +0.24(+0.75%) |
Oct 20, 2014 | 31.67 | 31.84 | 31.37 | 31.75 | 71,086 | +0.07(+0.24%) |
Oct 17, 2014 | 32.67 | 32.67 | 31.59 | 31.68 | 89,051 | -0.58(-1.78%) |
Oct 16, 2014 | 31.63 | 32.45 | 31.63 | 32.25 | 180,562 | +0.15(+0.47%) |
Oct 15, 2014 | 32.05 | 32.40 | 31.51 | 32.10 | 85,225 | -0.51(-1.56%) |
Oct 14, 2014 | 32.18 | 32.86 | 32.05 | 32.61 | 96,363 | +0.52(+1.63%) |
Oct 13, 2014 | 31.45 | 32.28 | 31.25 | 32.09 | 85,250 | +0.56(+1.78%) |
Oct 10, 2014 | 31.10 | 32.00 | 31.10 | 31.53 | 86,055 | +0.29(+0.93%) |
Oct 09, 2014 | 31.93 | 31.93 | 31.14 | 31.24 | 93,108 | -0.86(-2.67%) |
Oct 08, 2014 | 30.80 | 32.14 | 30.80 | 32.10 | 90,797 | +1.11(+3.58%) |
Oct 07, 2014 | 31.02 | 31.43 | 30.96 | 30.99 | 63,222 | -0.36(-1.16%) |
Oct 06, 2014 | 31.47 | 31.58 | 31.12 | 31.35 | 40,481 | -0.12(-0.38%) |
Oct 03, 2014 | 31.63 | 31.90 | 31.44 | 31.47 | 56,353 | +0.08(+0.26%) |
Oct 02, 2014 | 31.08 | 31.50 | 31.08 | 31.39 | 62,399 | +0.30(+0.95%) |
Oct 01, 2014 | 31.00 | 31.52 | 30.89 | 31.09 | 98,990 | -0.08(-0.26%) |
Sep 30, 2014 | 31.34 | 31.39 | 31.12 | 31.17 | 99,950 | -0.18(-0.57%) |
Sep 29, 2014 | 31.08 | 31.45 | 30.58 | 31.35 | 67,025 | -0.16(-0.52%) |
Sep 26, 2014 | 31.25 | 31.62 | 31.19 | 31.51 | 81,240 | +0.33(+1.04%) |
Sep 25, 2014 | 31.19 | 31.60 | 30.91 | 31.19 | 109,409 | -0.14(-0.45%) |
Sep 24, 2014 | 31.48 | 31.95 | 31.26 | 31.33 | 98,231 | +0.01(+0.02%) |
Sep 23, 2014 | 31.92 | 32.10 | 31.29 | 31.32 | 64,491 | -0.61(-1.92%) |
Sep 22, 2014 | 32.26 | 32.39 | 31.92 | 31.93 | 50,135 | -0.45(-1.39%) |
Sep 19, 2014 | 32.36 | 32.74 | 32.19 | 32.39 | 223,542 | +0.17(+0.53%) |
Sep 18, 2014 | 31.79 | 32.45 | 31.79 | 32.22 | 66,350 | +0.45(+1.42%) |
Sep 17, 2014 | 31.67 | 32.00 | 31.57 | 31.76 | 31,390 | +0.10(+0.30%) |
Sep 16, 2014 | 32.03 | 32.03 | 31.53 | 31.67 | 53,896 | -0.08(-0.26%) |
Sep 15, 2014 | 31.85 | 32.07 | 31.50 | 31.75 | 37,461 | -0.25(-0.79%) |
Sep 12, 2014 | 32.09 | 32.24 | 31.79 | 32.00 | 47,522 | -0.04(-0.12%) |
Sep 11, 2014 | 31.67 | 32.16 | 31.67 | 32.04 | 40,636 | +0.19(+0.60%) |
Sep 10, 2014 | 31.58 | 31.99 | 31.58 | 31.85 | 53,633 | +0.33(+1.03%) |
Sep 09, 2014 | 31.82 | 31.95 | 31.41 | 31.52 | 54,650 | -0.30(-0.95%) |
Sep 08, 2014 | 31.96 | 31.96 | 31.50 | 31.82 | 49,356 | -0.04(-0.12%) |
Sep 05, 2014 | 31.53 | 31.93 | 31.33 | 31.86 | 47,726 | +0.27(+0.84%) |
Sep 04, 2014 | 31.65 | 32.04 | 31.45 | 31.59 | 75,210 | -0.04(-0.12%) |
Sep 03, 2014 | 32.05 | 32.05 | 31.52 | 31.63 | 99,283 | -0.22(-0.70%) |
Sep 02, 2014 | 31.63 | 32.15 | 31.63 | 31.85 | 73,251 | +0.24(+0.77%) |
Aug 29, 2014 | 31.34 | 31.61 | 31.61 | 31.61 | 46,898 | +0.28(+0.90%) |
Aug 28, 2014 | 31.32 | 31.44 | 31.19 | 31.33 | 39,525 | -0.18(-0.59%) |
Aug 27, 2014 | 31.56 | 31.63 | 31.48 | 31.51 | 31,738 | -0.07(-0.23%) |
Aug 26, 2014 | 31.43 | 31.79 | 31.43 | 31.59 | 47,828 | +0.25(+0.80%) |
Aug 25, 2014 | 31.36 | 31.47 | 30.99 | 31.33 | 75,225 | +0.07(+0.24%) |
Aug 22, 2014 | 31.51 | 31.51 | 31.26 | 31.26 | 48,159 | -0.18(-0.59%) |
Aug 21, 2014 | 30.80 | 31.65 | 30.71 | 31.45 | 35,411 | +0.62(+2.02%) |
Aug 20, 2014 | 31.11 | 31.11 | 30.77 | 30.82 | 26,829 | -0.44(-1.42%) |
Aug 19, 2014 | 31.14 | 31.42 | 31.14 | 31.27 | 24,362 | +0.12(+0.38%) |
Aug 18, 2014 | 31.08 | 31.18 | 31.01 | 31.15 | 62,361 | +0.50(+1.62%) |
Aug 15, 2014 | 31.22 | 31.23 | 30.24 | 30.65 | 73,504 | -0.29(-0.93%) |
Aug 14, 2014 | 30.98 | 31.33 | 30.86 | 30.94 | 29,902 | -0.07(-0.21%) |
Aug 13, 2014 | 30.71 | 31.00 | 30.70 | 31.01 | 43,008 | +0.34(+1.11%) |
Aug 12, 2014 | 30.75 | 30.85 | 30.75 | 30.67 | 53,000 | -0.27(-0.88%) |
Aug 11, 2014 | 31.02 | 31.27 | 30.85 | 30.94 | 50,600 | +0.19(+0.63%) |
Aug 08, 2014 | 30.57 | 30.85 | 30.43 | 30.75 | 46,891 | +0.24(+0.78%) |
Aug 07, 2014 | 30.90 | 30.98 | 30.43 | 30.51 | 40,693 | -0.38(-1.22%) |
Aug 06, 2014 | 30.44 | 31.05 | 30.44 | 30.89 | 37,488 | +0.29(+0.94%) |
Aug 05, 2014 | 30.26 | 30.79 | 30.14 | 30.60 | 41,327 | +0.07(+0.24%) |
Aug 04, 2014 | 30.71 | 30.74 | 30.01 | 30.53 | 45,634 | +0.04(+0.15%) |
Aug 01, 2014 | 30.82 | 31.36 | 30.32 | 30.48 | 65,623 | -0.33(-1.08%) |
Jul 31, 2014 | 30.86 | 31.29 | 30.79 | 30.82 | 67,213 | -0.47(-1.49%) |
Jul 30, 2014 | 31.31 | 31.31 | 31.07 | 31.28 | 27,960 | +0.29(+0.93%) |
Jul 29, 2014 | 31.25 | 31.25 | 30.90 | 30.99 | 69,497 | -0.07(-0.21%) |
Jul 28, 2014 | 31.39 | 31.50 | 30.91 | 31.06 | 54,507 | -0.34(-1.08%) |
Jul 25, 2014 | 31.52 | 31.93 | 31.38 | 31.40 | 46,872 | -0.43(-1.35%) |
Jul 24, 2014 | 31.82 | 31.97 | 31.66 | 31.83 | 94,752 | -0.02(-0.07%) |
Jul 23, 2014 | 31.93 | 31.93 | 31.58 | 31.85 | 89,758 | -0.17(-0.53%) |
Jul 22, 2014 | 31.98 | 32.44 | 31.84 | 32.02 | 60,321 | +0.06(+0.19%) |
Jul 21, 2014 | 31.85 | 32.04 | 31.76 | 31.96 | 35,684 | -0.07(-0.21%) |
Jul 18, 2014 | 31.33 | 32.13 | 31.33 | 32.03 | 75,826 | +0.60(+1.91%) |
Jul 17, 2014 | 31.91 | 32.19 | 31.35 | 31.43 | 46,883 | -0.82(-2.55%) |
Jul 16, 2014 | 32.95 | 32.95 | 32.16 | 32.25 | 50,812 | -0.47(-1.42%) |
Jul 15, 2014 | 32.84 | 33.24 | 32.60 | 32.72 | 28,821 | -0.06(-0.18%) |
Jul 14, 2014 | 32.78 | 32.89 | 31.59 | 32.78 | 43,743 | +0.13(+0.41%) |
Jul 11, 2014 | 32.83 | 32.90 | 32.39 | 32.64 | 49,858 | -0.16(-0.47%) |
Jul 10, 2014 | 32.85 | 33.26 | 32.46 | 32.80 | 58,460 | -0.30(-0.91%) |
Jul 09, 2014 | 33.25 | 33.65 | 32.99 | 33.10 | 85,520 | +0.10(+0.29%) |
Jul 08, 2014 | 33.49 | 33.49 | 32.93 | 33.01 | 59,895 | -0.42(-1.25%) |
Jul 07, 2014 | 33.78 | 33.83 | 33.39 | 33.42 | 42,082 | -0.63(-1.85%) |
Jul 03, 2014 | 33.69 | 34.05 | 34.05 | 34.05 | 20,183 | +0.63(+1.89%) |
Jul 02, 2014 | 33.88 | 33.91 | 33.36 | 33.42 | 31,365 | -0.50(-1.47%) |
Jul 01, 2014 | 33.35 | 34.26 | 33.35 | 33.92 | 70,319 | +0.84(+2.53%) |
Jun 30, 2014 | 32.78 | 33.19 | 32.61 | 33.09 | 60,525 | +0.10(+0.31%) |
Jun 27, 2014 | 32.88 | 33.39 | 32.85 | 32.98 | 156,662 | +0.05(+0.16%) |
Jun 26, 2014 | 32.92 | 33.03 | 32.57 | 32.93 | 33,810 | +0.01(+0.02%) |
Jun 25, 2014 | 33.01 | 33.12 | 32.68 | 32.92 | 99,962 | -0.33(-0.99%) |
Jun 24, 2014 | 33.70 | 34.35 | 33.25 | 33.25 | 62,270 | -0.37(-1.11%) |
Jun 23, 2014 | 33.59 | 33.94 | 33.12 | 33.63 | 65,573 | +0.03(+0.09%) |
Jun 20, 2014 | 33.73 | 33.77 | 33.47 | 33.60 | 114,805 | +0.16(+0.48%) |
Jun 19, 2014 | 33.47 | 33.49 | 33.19 | 33.44 | 26,677 | -0.03(-0.09%) |
Jun 18, 2014 | 33.40 | 33.48 | 32.89 | 33.47 | 41,300 | +0.16(+0.48%) |
Jun 17, 2014 | 32.75 | 33.36 | 32.62 | 33.31 | 52,968 | +0.47(+1.43%) |
Jun 16, 2014 | 33.09 | 33.09 | 32.70 | 32.84 | 45,634 | -0.41(-1.23%) |
Jun 13, 2014 | 34.02 | 34.03 | 33.17 | 33.25 | 39,840 | -0.56(-1.67%) |
Jun 12, 2014 | 33.76 | 33.98 | 33.54 | 33.81 | 77,982 | +0.08(+0.24%) |
Jun 11, 2014 | 33.82 | 33.86 | 33.58 | 33.73 | 81,357 | -0.16(-0.48%) |
Jun 10, 2014 | 33.64 | 33.90 | 33.05 | 33.89 | 35,727 | +0.64(+1.92%) |
Jun 06, 2014 | 32.68 | 33.31 | 32.55 | 33.25 | 70,946 | +0.81(+2.49%) |
Jun 05, 2014 | 31.74 | 32.45 | 31.36 | 32.45 | 44,707 | +0.89(+2.81%) |
Jun 04, 2014 | 31.41 | 31.66 | 31.31 | 31.56 | 31,166 | -0.10(-0.30%) |
Jun 03, 2014 | 31.72 | 32.04 | 31.33 | 31.66 | 38,938 | -0.12(-0.39%) |
Jun 02, 2014 | 31.86 | 31.97 | 31.42 | 31.78 | 30,460 | +0.10(+0.30%) |
May 30, 2014 | 32.03 | 32.07 | 31.60 | 31.69 | 61,310 | -0.20(-0.62%) |
May 29, 2014 | 32.11 | 32.11 | 31.76 | 31.88 | 29,291 | -0.04(-0.14%) |
May 28, 2014 | 31.93 | 32.04 | 31.74 | 31.93 | 42,885 | -0.18(-0.57%) |
May 27, 2014 | 31.63 | 32.17 | 31.41 | 32.11 | 55,499 | +0.78(+2.48%) |
May 23, 2014 | 31.19 | 31.33 | 31.33 | 31.33 | 31,638 | +0.12(+0.39%) |
May 22, 2014 | 30.84 | 31.37 | 30.84 | 31.21 | 15,206 | +0.31(+1.00%) |
May 21, 2014 | 31.14 | 31.47 | 30.58 | 30.90 | 52,691 | +0.02(+0.07%) |
May 20, 2014 | 31.25 | 31.25 | 30.65 | 30.88 | 79,794 | -0.53(-1.68%) |
May 19, 2014 | 30.97 | 31.53 | 30.97 | 31.41 | 41,424 | +0.41(+1.33%) |
May 16, 2014 | 30.60 | 31.19 | 30.46 | 31.00 | 65,234 | +0.29(+0.96%) |
May 15, 2014 | 30.71 | 30.89 | 30.11 | 30.70 | 87,641 | -0.07(-0.21%) |
May 14, 2014 | 31.62 | 31.62 | 30.72 | 30.77 | 56,814 | -0.89(-2.83%) |
May 13, 2014 | 32.26 | 32.26 | 31.66 | 31.66 | 32,509 | -0.79(-2.44%) |
May 12, 2014 | 31.57 | 32.51 | 30.76 | 32.46 | 50,759 | +0.93(+2.95%) |
May 09, 2014 | 30.86 | 31.60 | 30.86 | 31.52 | 68,882 | +0.43(+1.37%) |
May 08, 2014 | 31.16 | 31.52 | 30.98 | 31.10 | 60,926 | -0.07(-0.21%) |
May 07, 2014 | 30.86 | 31.24 | 30.26 | 31.16 | 63,937 | +0.42(+1.36%) |
May 06, 2014 | 31.07 | 31.08 | 30.67 | 30.75 | 72,295 | -0.32(-1.02%) |
May 05, 2014 | 30.95 | 31.25 | 30.76 | 31.06 | 60,728 | +0.05(+0.17%) |
May 02, 2014 | 31.24 | 31.71 | 30.78 | 31.01 | 62,207 | -0.26(-0.84%) |