Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.09 | 32.17 | 31.29 | 31.49 | 2,606,782 | -0.69(-2.15%) |
Apr 29, 2015 | 32.23 | 32.47 | 32.04 | 32.19 | 1,700,003 | -0.35(-1.09%) |
Apr 28, 2015 | 32.10 | 32.62 | 32.02 | 32.54 | 1,540,114 | +0.29(+0.91%) |
Apr 27, 2015 | 32.87 | 32.96 | 32.22 | 32.25 | 2,447,003 | -0.31(-0.95%) |
Apr 24, 2015 | 32.23 | 32.87 | 32.13 | 32.56 | 1,065,301 | +0.32(+0.98%) |
Apr 23, 2015 | 32.09 | 32.50 | 32.01 | 32.24 | 1,535,535 | +0.18(+0.55%) |
Apr 22, 2015 | 32.06 | 32.22 | 31.87 | 32.06 | 2,232,384 | +0.10(+0.31%) |
Apr 21, 2015 | 32.06 | 32.33 | 31.88 | 31.96 | 1,944,220 | -0.08(-0.24%) |
Apr 20, 2015 | 31.73 | 32.47 | 31.73 | 32.04 | 1,436,315 | +0.40(+1.26%) |
Apr 17, 2015 | 31.68 | 31.99 | 31.51 | 31.64 | 1,558,453 | -0.15(-0.46%) |
Apr 16, 2015 | 32.02 | 32.10 | 31.66 | 31.79 | 2,175,837 | -0.33(-1.03%) |
Apr 15, 2015 | 32.23 | 32.63 | 32.09 | 32.12 | 1,864,280 | -0.03(-0.10%) |
Apr 14, 2015 | 32.13 | 32.35 | 32.03 | 32.15 | 1,184,950 | +0.17(+0.53%) |
Apr 13, 2015 | 32.32 | 32.46 | 31.97 | 31.98 | 1,200,681 | -0.42(-1.31%) |
Apr 10, 2015 | 32.22 | 32.53 | 32.07 | 32.40 | 1,240,319 | +0.36(+1.13%) |
Apr 09, 2015 | 32.02 | 32.14 | 31.75 | 32.04 | 1,987,518 | -0.05(-0.17%) |
Apr 08, 2015 | 32.17 | 32.28 | 31.85 | 32.09 | 2,487,504 | -0.06(-0.19%) |
Apr 07, 2015 | 32.64 | 32.64 | 32.13 | 32.16 | 2,717,924 | -0.49(-1.51%) |
Apr 06, 2015 | 32.59 | 33.08 | 32.59 | 32.65 | 2,650,006 | +0.12(+0.35%) |
Apr 02, 2015 | 32.54 | 32.53 | 32.53 | 32.53 | 1,673,636 | -0.06(-0.19%) |
Apr 01, 2015 | 32.47 | 32.63 | 32.03 | 32.59 | 1,539,089 | +0.13(+0.40%) |
Mar 31, 2015 | 32.37 | 32.85 | 32.24 | 32.46 | 2,489,422 | +0.09(+0.29%) |
Mar 30, 2015 | 31.96 | 32.56 | 31.84 | 32.37 | 1,709,766 | +0.53(+1.67%) |
Mar 27, 2015 | 31.61 | 31.95 | 31.51 | 31.84 | 1,957,661 | +0.34(+1.07%) |
Mar 26, 2015 | 31.90 | 32.09 | 31.43 | 31.50 | 2,596,822 | -0.39(-1.23%) |
Mar 25, 2015 | 32.11 | 32.36 | 31.87 | 31.89 | 2,845,802 | -0.17(-0.53%) |
Mar 24, 2015 | 32.53 | 32.82 | 31.91 | 32.06 | 2,892,544 | -0.56(-1.72%) |
Mar 23, 2015 | 32.82 | 33.00 | 32.59 | 32.63 | 2,017,060 | -0.19(-0.59%) |
Mar 20, 2015 | 32.67 | 32.96 | 32.48 | 32.82 | 2,728,261 | +0.32(+0.99%) |
Mar 19, 2015 | 32.84 | 33.15 | 32.33 | 32.49 | 1,884,119 | -0.44(-1.33%) |
Mar 18, 2015 | 32.23 | 33.17 | 31.96 | 32.93 | 1,966,342 | +0.75(+2.34%) |
Mar 17, 2015 | 32.19 | 32.57 | 32.07 | 32.18 | 1,507,207 | -0.04(-0.12%) |
Mar 16, 2015 | 31.80 | 32.43 | 31.78 | 32.22 | 1,786,210 | +0.58(+1.82%) |
Mar 13, 2015 | 32.02 | 32.04 | 31.25 | 31.64 | 1,623,708 | -0.49(-1.53%) |
Mar 12, 2015 | 31.49 | 32.28 | 31.44 | 32.13 | 2,105,901 | +0.80(+2.55%) |
Mar 11, 2015 | 31.89 | 31.97 | 31.27 | 31.33 | 3,594,592 | -0.57(-1.78%) |
Mar 10, 2015 | 31.46 | 32.07 | 31.39 | 31.90 | 5,253,265 | +0.27(+0.85%) |
Mar 09, 2015 | 31.39 | 31.73 | 31.16 | 31.63 | 2,486,323 | +0.45(+1.43%) |
Mar 06, 2015 | 31.60 | 31.65 | 31.03 | 31.19 | 3,119,228 | -0.92(-2.87%) |
Mar 05, 2015 | 31.93 | 32.28 | 31.89 | 32.11 | 1,541,144 | +0.30(+0.96%) |
Mar 04, 2015 | 31.94 | 32.13 | 31.67 | 31.80 | 2,203,788 | -0.33(-1.02%) |
Mar 03, 2015 | 32.05 | 32.21 | 31.70 | 32.13 | 2,079,809 | +0.00(+0.00%) |
Mar 02, 2015 | 32.21 | 32.30 | 31.70 | 32.13 | 3,886,134 | -0.17(-0.52%) |
Feb 27, 2015 | 32.44 | 32.45 | 32.16 | 32.30 | 2,382,224 | -0.09(-0.28%) |
Feb 26, 2015 | 33.03 | 33.13 | 32.37 | 32.39 | 2,136,673 | -0.46(-1.39%) |
Feb 25, 2015 | 32.92 | 33.68 | 32.73 | 32.85 | 4,244,901 | +0.11(+0.33%) |
Feb 24, 2015 | 32.73 | 33.14 | 32.69 | 32.74 | 3,354,305 | -0.10(-0.30%) |
Feb 23, 2015 | 32.69 | 32.89 | 32.50 | 32.84 | 3,002,364 | +0.11(+0.35%) |
Feb 20, 2015 | 32.37 | 32.75 | 32.33 | 32.73 | 3,527,380 | +0.35(+1.08%) |
Feb 19, 2015 | 32.63 | 32.78 | 32.19 | 32.37 | 1,727,764 | -0.20(-0.61%) |
Feb 18, 2015 | 31.78 | 32.64 | 31.65 | 32.57 | 2,240,554 | +0.84(+2.64%) |
Feb 17, 2015 | 31.58 | 32.20 | 31.33 | 31.74 | 3,561,908 | +0.10(+0.31%) |
Feb 13, 2015 | 32.34 | 31.64 | 31.64 | 31.64 | 2,849,993 | -0.85(-2.63%) |
Feb 12, 2015 | 32.35 | 32.58 | 32.05 | 32.49 | 2,753,177 | +0.14(+0.42%) |
Feb 11, 2015 | 32.78 | 32.86 | 32.32 | 32.35 | 2,455,779 | -0.66(-1.98%) |
Feb 10, 2015 | 32.19 | 33.05 | 32.13 | 33.01 | 2,720,377 | +0.87(+2.70%) |
Feb 09, 2015 | 32.70 | 32.85 | 31.80 | 32.14 | 4,166,339 | -0.53(-1.61%) |
Feb 06, 2015 | 34.19 | 34.19 | 32.50 | 32.66 | 2,596,915 | -1.71(-4.96%) |
Feb 05, 2015 | 34.10 | 34.47 | 33.95 | 34.37 | 1,932,149 | +0.42(+1.23%) |
Feb 04, 2015 | 34.42 | 34.64 | 33.86 | 33.95 | 2,558,951 | -0.65(-1.87%) |
Feb 03, 2015 | 34.53 | 34.77 | 34.42 | 34.60 | 2,934,100 | +0.02(+0.04%) |
Feb 02, 2015 | 34.62 | 34.77 | 34.09 | 34.58 | 2,089,879 | +0.10(+0.29%) |
Jan 30, 2015 | 35.25 | 35.34 | 34.44 | 34.48 | 2,487,020 | -0.94(-2.64%) |
Jan 29, 2015 | 34.77 | 35.50 | 34.67 | 35.42 | 1,480,965 | +0.69(+2.00%) |
Jan 28, 2015 | 35.17 | 35.59 | 34.64 | 34.73 | 1,838,452 | -0.46(-1.32%) |
Jan 27, 2015 | 35.09 | 35.54 | 35.05 | 35.19 | 1,603,637 | +0.00(+0.00%) |
Jan 26, 2015 | 35.12 | 35.25 | 34.82 | 35.19 | 1,770,328 | -0.09(-0.26%) |
Jan 23, 2015 | 35.37 | 35.63 | 35.26 | 35.28 | 1,313,386 | +0.02(+0.06%) |
Jan 22, 2015 | 35.53 | 35.64 | 35.00 | 35.26 | 1,641,485 | -0.12(-0.34%) |
Jan 21, 2015 | 35.13 | 35.44 | 34.83 | 35.38 | 1,802,200 | +0.15(+0.43%) |
Jan 20, 2015 | 35.61 | 35.65 | 34.79 | 35.23 | 2,674,943 | -0.21(-0.60%) |
Jan 16, 2015 | 35.06 | 35.47 | 34.88 | 35.44 | 1,303,315 | +0.37(+1.06%) |
Jan 15, 2015 | 34.75 | 35.14 | 34.65 | 35.07 | 1,770,340 | +0.32(+0.92%) |
Jan 14, 2015 | 34.33 | 34.81 | 34.25 | 34.75 | 1,740,825 | +0.32(+0.93%) |
Jan 13, 2015 | 34.37 | 34.96 | 34.16 | 34.43 | 2,458,800 | +0.30(+0.87%) |
Jan 12, 2015 | 34.29 | 34.39 | 33.99 | 34.13 | 1,291,291 | -0.14(-0.40%) |
Jan 09, 2015 | 34.67 | 34.67 | 34.12 | 34.27 | 1,516,397 | -0.39(-1.12%) |
Jan 08, 2015 | 34.83 | 34.94 | 34.63 | 34.66 | 2,186,189 | +0.12(+0.35%) |
Jan 07, 2015 | 34.45 | 34.70 | 34.13 | 34.54 | 3,799,315 | +0.27(+0.78%) |
Jan 06, 2015 | 34.76 | 35.28 | 34.22 | 34.27 | 3,865,754 | -0.40(-1.16%) |
Jan 05, 2015 | 35.02 | 35.15 | 34.51 | 34.67 | 3,330,260 | -0.35(-1.00%) |
Jan 02, 2015 | 35.25 | 35.31 | 34.64 | 35.03 | 3,357,585 | -0.11(-0.30%) |
Dec 31, 2014 | 36.00 | 35.13 | 35.13 | 35.13 | 1,766,982 | -0.78(-2.16%) |
Dec 30, 2014 | 36.37 | 36.39 | 35.73 | 35.91 | 1,690,830 | -0.59(-1.61%) |
Dec 29, 2014 | 36.19 | 36.66 | 36.19 | 36.49 | 2,663,507 | +0.32(+0.88%) |
Dec 26, 2014 | 35.76 | 36.39 | 35.76 | 36.18 | 2,415,195 | +0.50(+1.41%) |
Dec 24, 2014 | 34.75 | 35.67 | 35.67 | 35.67 | 1,619,001 | +0.92(+2.65%) |
Dec 23, 2014 | 34.71 | 34.99 | 34.49 | 34.75 | 1,475,097 | +0.17(+0.48%) |
Dec 22, 2014 | 34.36 | 34.60 | 34.24 | 34.58 | 2,232,770 | +0.22(+0.64%) |
Dec 19, 2014 | 34.29 | 34.69 | 34.21 | 34.36 | 3,588,942 | +0.08(+0.24%) |
Dec 18, 2014 | 33.61 | 34.31 | 33.46 | 34.28 | 2,245,502 | +0.72(+2.16%) |
Dec 17, 2014 | 32.57 | 33.58 | 32.57 | 33.56 | 2,799,700 | +1.06(+3.26%) |
Dec 16, 2014 | 32.37 | 33.02 | 32.10 | 32.50 | 2,077,609 | +0.16(+0.49%) |
Dec 15, 2014 | 32.77 | 32.98 | 32.20 | 32.34 | 1,996,744 | -0.35(-1.07%) |
Dec 12, 2014 | 32.93 | 33.27 | 32.67 | 32.69 | 1,450,552 | -0.34(-1.01%) |
Dec 11, 2014 | 32.85 | 33.37 | 32.81 | 33.02 | 1,490,220 | +0.22(+0.67%) |
Dec 10, 2014 | 33.43 | 33.63 | 32.76 | 32.80 | 2,721,497 | -0.61(-1.82%) |
Dec 09, 2014 | 33.36 | 33.62 | 33.09 | 33.41 | 1,831,913 | -0.05(-0.14%) |
Dec 08, 2014 | 32.70 | 33.49 | 32.63 | 33.46 | 2,184,633 | +0.80(+2.45%) |
Dec 05, 2014 | 32.63 | 32.91 | 32.30 | 32.66 | 1,933,816 | -0.22(-0.67%) |
Dec 04, 2014 | 33.09 | 33.17 | 32.68 | 32.88 | 2,076,595 | -0.20(-0.62%) |
Dec 03, 2014 | 32.80 | 33.14 | 32.70 | 33.08 | 1,834,241 | +0.24(+0.74%) |
Dec 02, 2014 | 32.40 | 33.00 | 32.27 | 32.84 | 1,676,072 | +0.25(+0.76%) |
Dec 01, 2014 | 32.33 | 32.85 | 32.12 | 32.59 | 1,788,094 | +0.07(+0.21%) |
Nov 28, 2014 | 32.29 | 32.76 | 32.22 | 32.52 | 812,131 | +0.40(+1.24%) |
Nov 26, 2014 | 32.12 | 32.12 | 32.12 | 32.12 | 1,451,679 | +0.14(+0.45%) |
Nov 25, 2014 | 32.11 | 32.11 | 31.73 | 31.98 | 2,109,968 | -0.07(-0.21%) |
Nov 24, 2014 | 32.29 | 32.39 | 31.99 | 32.05 | 1,406,364 | -0.26(-0.82%) |
Nov 21, 2014 | 32.48 | 32.54 | 32.00 | 32.31 | 1,499,479 | +0.13(+0.40%) |
Nov 20, 2014 | 32.35 | 32.41 | 32.08 | 32.18 | 1,658,554 | -0.29(-0.88%) |
Nov 19, 2014 | 32.53 | 32.60 | 32.26 | 32.47 | 1,408,179 | -0.22(-0.67%) |
Nov 18, 2014 | 32.51 | 32.90 | 32.35 | 32.69 | 2,212,088 | +0.20(+0.63%) |
Nov 17, 2014 | 31.80 | 32.52 | 31.80 | 32.48 | 1,772,934 | +0.64(+2.01%) |
Nov 14, 2014 | 31.90 | 31.99 | 31.74 | 31.84 | 2,012,420 | -0.14(-0.42%) |
Nov 13, 2014 | 32.19 | 32.43 | 31.88 | 31.98 | 1,738,299 | -0.25(-0.77%) |
Nov 12, 2014 | 32.40 | 32.43 | 31.97 | 32.23 | 2,661,710 | -0.45(-1.36%) |
Nov 11, 2014 | 32.71 | 32.85 | 32.50 | 32.67 | 1,237,190 | -0.01(-0.02%) |
Nov 10, 2014 | 32.56 | 32.72 | 32.37 | 32.68 | 1,805,615 | +0.01(+0.02%) |
Nov 07, 2014 | 32.00 | 32.70 | 31.92 | 32.67 | 1,686,640 | +0.67(+2.10%) |
Nov 06, 2014 | 33.28 | 33.36 | 31.60 | 32.00 | 2,740,041 | -0.74(-2.26%) |
Nov 05, 2014 | 32.11 | 32.76 | 32.03 | 32.74 | 3,241,200 | +0.75(+2.36%) |
Nov 04, 2014 | 32.45 | 32.56 | 31.88 | 31.99 | 1,458,850 | -0.48(-1.49%) |
Nov 03, 2014 | 32.02 | 32.65 | 31.91 | 32.47 | 2,311,230 | +0.53(+1.65%) |
Oct 31, 2014 | 32.16 | 32.22 | 31.80 | 31.94 | 2,491,409 | -0.18(-0.56%) |
Oct 30, 2014 | 31.31 | 32.14 | 31.19 | 32.12 | 2,434,064 | +0.88(+2.83%) |
Oct 29, 2014 | 31.42 | 31.51 | 30.85 | 31.24 | 1,383,407 | -0.20(-0.62%) |
Oct 28, 2014 | 31.16 | 31.43 | 31.02 | 31.43 | 1,108,858 | +0.33(+1.07%) |
Oct 27, 2014 | 31.10 | 31.11 | 30.87 | 31.10 | 1,142,576 | -0.01(-0.02%) |
Oct 24, 2014 | 31.01 | 31.17 | 30.85 | 31.11 | 969,023 | +0.17(+0.56%) |
Oct 23, 2014 | 30.89 | 31.14 | 30.69 | 30.94 | 1,888,036 | +0.23(+0.76%) |
Oct 22, 2014 | 30.70 | 30.93 | 30.45 | 30.70 | 1,489,390 | +0.17(+0.54%) |
Oct 21, 2014 | 30.54 | 30.67 | 30.39 | 30.54 | 1,890,579 | +0.02(+0.05%) |
Oct 20, 2014 | 29.97 | 30.54 | 29.96 | 30.52 | 1,996,176 | +0.60(+1.99%) |
Oct 17, 2014 | 29.99 | 30.02 | 29.44 | 29.93 | 2,086,596 | +0.07(+0.23%) |
Oct 16, 2014 | 29.94 | 30.02 | 29.48 | 29.86 | 2,938,190 | -0.39(-1.30%) |
Oct 15, 2014 | 30.39 | 30.67 | 29.59 | 30.25 | 3,399,715 | -0.47(-1.52%) |
Oct 14, 2014 | 30.24 | 31.14 | 30.11 | 30.72 | 3,746,785 | +0.52(+1.72%) |
Oct 13, 2014 | 29.83 | 30.64 | 29.83 | 30.20 | 3,494,978 | +0.35(+1.16%) |
Oct 10, 2014 | 29.60 | 30.02 | 29.56 | 29.85 | 2,847,386 | +0.40(+1.36%) |
Oct 09, 2014 | 30.23 | 30.47 | 29.44 | 29.45 | 2,862,724 | -0.83(-2.74%) |
Oct 08, 2014 | 29.65 | 30.30 | 29.57 | 30.28 | 2,072,478 | +0.64(+2.16%) |
Oct 07, 2014 | 29.50 | 29.93 | 29.48 | 29.64 | 2,210,391 | +0.11(+0.36%) |
Oct 06, 2014 | 29.36 | 29.59 | 29.33 | 29.53 | 3,124,633 | +0.20(+0.67%) |
Oct 03, 2014 | 29.16 | 29.39 | 28.85 | 29.34 | 1,197,158 | +0.32(+1.12%) |
Oct 02, 2014 | 28.95 | 29.38 | 28.95 | 29.01 | 1,242,445 | -0.02(-0.05%) |
Oct 01, 2014 | 28.91 | 29.37 | 28.91 | 29.03 | 1,326,645 | +0.11(+0.39%) |
Sep 30, 2014 | 28.98 | 29.26 | 28.82 | 28.91 | 1,655,657 | +0.07(+0.24%) |
Sep 29, 2014 | 28.58 | 28.88 | 28.48 | 28.85 | 1,478,689 | +0.20(+0.68%) |
Sep 26, 2014 | 28.61 | 28.76 | 28.31 | 28.65 | 969,333 | +0.01(+0.03%) |
Sep 25, 2014 | 28.86 | 28.98 | 28.62 | 28.64 | 1,263,420 | -0.16(-0.55%) |
Sep 24, 2014 | 28.95 | 28.95 | 28.67 | 28.80 | 1,006,408 | -0.02(-0.05%) |
Sep 23, 2014 | 28.88 | 28.97 | 28.75 | 28.82 | 1,125,350 | -0.11(-0.39%) |
Sep 22, 2014 | 29.06 | 29.14 | 28.83 | 28.93 | 1,002,573 | -0.22(-0.75%) |
Sep 19, 2014 | 28.96 | 29.24 | 28.82 | 29.15 | 2,598,578 | +0.29(+1.02%) |
Sep 18, 2014 | 29.16 | 29.30 | 28.78 | 28.85 | 1,369,912 | -0.34(-1.16%) |
Sep 17, 2014 | 29.26 | 29.44 | 29.04 | 29.19 | 1,160,884 | -0.01(-0.03%) |
Sep 16, 2014 | 29.00 | 29.33 | 28.93 | 29.20 | 1,073,432 | +0.21(+0.73%) |
Sep 15, 2014 | 29.01 | 29.18 | 28.88 | 28.99 | 1,174,979 | +0.14(+0.50%) |
Sep 12, 2014 | 29.39 | 29.39 | 28.76 | 28.85 | 2,065,289 | -0.65(-2.20%) |
Sep 11, 2014 | 29.34 | 29.59 | 29.25 | 29.50 | 1,526,610 | +0.22(+0.75%) |
Sep 10, 2014 | 29.25 | 29.45 | 29.16 | 29.28 | 2,618,803 | -0.02(-0.05%) |
Sep 09, 2014 | 29.82 | 29.82 | 29.26 | 29.29 | 1,942,954 | -0.52(-1.75%) |
Sep 08, 2014 | 30.08 | 30.14 | 29.71 | 29.81 | 1,623,107 | -0.27(-0.90%) |
Sep 05, 2014 | 29.75 | 30.11 | 29.70 | 30.08 | 2,373,253 | +0.41(+1.38%) |
Sep 04, 2014 | 29.62 | 29.77 | 29.50 | 29.67 | 1,866,852 | -0.04(-0.15%) |
Sep 03, 2014 | 29.40 | 29.77 | 29.38 | 29.72 | 1,610,094 | +0.34(+1.14%) |
Sep 02, 2014 | 29.82 | 29.93 | 29.27 | 29.38 | 1,563,203 | -0.49(-1.63%) |
Aug 29, 2014 | 29.65 | 29.87 | 29.87 | 29.87 | 1,265,403 | +0.22(+0.73%) |
Aug 28, 2014 | 29.28 | 29.67 | 29.21 | 29.65 | 1,294,468 | +0.34(+1.17%) |
Aug 27, 2014 | 29.20 | 29.38 | 29.11 | 29.31 | 1,732,580 | +0.21(+0.72%) |
Aug 26, 2014 | 29.72 | 29.79 | 29.09 | 29.10 | 2,149,257 | -0.58(-1.94%) |
Aug 25, 2014 | 29.56 | 29.79 | 29.54 | 29.67 | 1,586,812 | +0.16(+0.56%) |
Aug 22, 2014 | 29.49 | 29.64 | 29.31 | 29.51 | 1,490,836 | -0.01(-0.05%) |
Aug 21, 2014 | 29.52 | 29.67 | 29.44 | 29.52 | 1,344,242 | +0.07(+0.23%) |
Aug 20, 2014 | 29.35 | 29.53 | 29.31 | 29.46 | 1,877,750 | -0.02(-0.08%) |
Aug 19, 2014 | 29.14 | 29.52 | 29.12 | 29.48 | 1,539,412 | +0.40(+1.39%) |
Aug 18, 2014 | 28.80 | 29.29 | 28.76 | 29.08 | 2,717,563 | +0.32(+1.12%) |
Aug 15, 2014 | 28.87 | 29.17 | 28.75 | 28.75 | 4,352,295 | -0.10(-0.34%) |
Aug 14, 2014 | 28.70 | 28.89 | 28.66 | 28.85 | 1,337,399 | +0.22(+0.78%) |
Aug 13, 2014 | 28.52 | 28.78 | 28.50 | 28.63 | 1,798,783 | +0.10(+0.34%) |
Aug 12, 2014 | 28.34 | 28.62 | 28.33 | 28.53 | 2,031,855 | +0.12(+0.42%) |
Aug 11, 2014 | 28.55 | 28.67 | 28.34 | 28.41 | 1,498,424 | -0.07(-0.24%) |
Aug 08, 2014 | 27.99 | 28.48 | 27.99 | 28.48 | 2,255,453 | +0.57(+2.03%) |
Aug 07, 2014 | 27.76 | 28.06 | 27.72 | 27.91 | 1,891,605 | +0.29(+1.05%) |
Aug 06, 2014 | 27.76 | 27.77 | 27.37 | 27.62 | 3,668,585 | -0.32(-1.15%) |
Aug 05, 2014 | 28.83 | 28.83 | 27.69 | 27.94 | 3,535,403 | -0.70(-2.45%) |
Aug 04, 2014 | 28.83 | 28.85 | 28.13 | 28.64 | 4,023,973 | -0.20(-0.70%) |
Aug 01, 2014 | 28.69 | 29.03 | 28.58 | 28.84 | 1,549,889 | +0.13(+0.44%) |
Jul 31, 2014 | 28.77 | 29.22 | 28.71 | 28.72 | 2,626,238 | -0.41(-1.41%) |
Jul 30, 2014 | 29.85 | 29.87 | 28.87 | 29.13 | 3,234,486 | -0.73(-2.45%) |
Jul 29, 2014 | 30.24 | 30.30 | 29.74 | 29.86 | 1,317,646 | -0.37(-1.24%) |
Jul 28, 2014 | 29.66 | 30.25 | 29.59 | 30.23 | 1,484,072 | +0.53(+1.79%) |
Jul 25, 2014 | 29.91 | 30.02 | 29.63 | 29.70 | 1,088,664 | -0.26(-0.87%) |
Jul 24, 2014 | 29.98 | 30.07 | 29.79 | 29.96 | 1,137,696 | +0.03(+0.10%) |
Jul 23, 2014 | 30.05 | 30.05 | 29.92 | 29.93 | 993,525 | -0.10(-0.32%) |
Jul 22, 2014 | 30.02 | 30.22 | 29.91 | 30.03 | 1,475,759 | +0.07(+0.22%) |
Jul 21, 2014 | 29.93 | 30.09 | 29.74 | 29.96 | 1,438,031 | +0.06(+0.20%) |
Jul 18, 2014 | 29.75 | 29.91 | 29.66 | 29.90 | 2,066,638 | +0.32(+1.09%) |
Jul 17, 2014 | 29.59 | 29.76 | 29.50 | 29.58 | 1,787,557 | -0.07(-0.25%) |
Jul 16, 2014 | 29.60 | 29.68 | 29.32 | 29.66 | 1,919,666 | +0.17(+0.58%) |
Jul 15, 2014 | 29.37 | 29.66 | 29.34 | 29.49 | 1,129,682 | +0.11(+0.38%) |
Jul 14, 2014 | 29.85 | 29.85 | 29.31 | 29.37 | 1,480,689 | -0.42(-1.40%) |
Jul 11, 2014 | 30.01 | 30.15 | 29.71 | 29.79 | 1,170,319 | -0.23(-0.77%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.66 | 30.02 | 1,450,115 | +0.34(+1.13%) |
Jul 09, 2014 | 29.78 | 29.85 | 29.49 | 29.69 | 1,738,027 | -0.04(-0.15%) |
Jul 08, 2014 | 29.55 | 29.82 | 29.41 | 29.73 | 1,641,343 | +0.14(+0.48%) |
Jul 07, 2014 | 29.34 | 29.87 | 29.24 | 29.59 | 1,936,595 | +0.25(+0.87%) |
Jul 03, 2014 | 29.55 | 29.34 | 29.34 | 29.34 | 1,165,386 | -0.43(-1.43%) |
Jul 02, 2014 | 30.30 | 30.44 | 29.67 | 29.76 | 2,029,979 | -0.69(-2.26%) |
Jul 01, 2014 | 30.38 | 30.59 | 30.25 | 30.45 | 1,896,609 | -0.08(-0.27%) |
Jun 30, 2014 | 30.27 | 30.61 | 30.22 | 30.53 | 2,141,347 | +0.20(+0.66%) |
Jun 27, 2014 | 30.23 | 30.47 | 30.08 | 30.33 | 2,174,232 | +0.10(+0.35%) |
Jun 26, 2014 | 29.89 | 30.24 | 29.76 | 30.23 | 1,827,046 | +0.29(+0.97%) |
Jun 25, 2014 | 29.62 | 29.98 | 29.62 | 29.93 | 2,127,415 | +0.22(+0.75%) |
Jun 24, 2014 | 29.57 | 29.83 | 29.49 | 29.71 | 1,478,793 | +0.12(+0.40%) |
Jun 23, 2014 | 29.75 | 29.85 | 29.48 | 29.59 | 1,146,473 | -0.10(-0.35%) |
Jun 20, 2014 | 29.97 | 30.02 | 29.67 | 29.70 | 2,490,465 | -0.24(-0.80%) |
Jun 19, 2014 | 29.64 | 29.99 | 29.63 | 29.93 | 2,411,608 | +0.33(+1.11%) |
Jun 18, 2014 | 28.84 | 29.64 | 28.81 | 29.61 | 2,428,129 | +0.72(+2.51%) |
Jun 17, 2014 | 28.85 | 28.99 | 28.75 | 28.88 | 1,273,296 | -0.10(-0.36%) |
Jun 16, 2014 | 28.67 | 29.25 | 28.64 | 28.99 | 2,203,053 | +0.31(+1.07%) |
Jun 13, 2014 | 28.57 | 28.80 | 28.40 | 28.68 | 1,675,635 | +0.10(+0.34%) |
Jun 12, 2014 | 28.53 | 28.67 | 28.13 | 28.58 | 1,518,236 | +0.13(+0.45%) |
Jun 11, 2014 | 28.79 | 28.87 | 28.43 | 28.46 | 2,834,262 | -0.30(-1.04%) |
Jun 10, 2014 | 29.09 | 29.11 | 28.73 | 28.75 | 1,787,793 | -0.35(-1.21%) |
Jun 06, 2014 | 29.30 | 29.45 | 29.05 | 29.11 | 1,926,366 | -0.18(-0.61%) |
Jun 05, 2014 | 29.00 | 29.30 | 28.94 | 29.28 | 1,953,062 | +0.32(+1.10%) |
Jun 04, 2014 | 29.09 | 29.09 | 28.88 | 28.97 | 2,090,932 | -0.10(-0.33%) |
Jun 03, 2014 | 28.77 | 29.07 | 28.71 | 29.06 | 2,065,237 | +0.20(+0.69%) |
Jun 02, 2014 | 29.08 | 29.09 | 28.83 | 28.86 | 2,109,542 | -0.23(-0.79%) |
May 30, 2014 | 28.78 | 29.11 | 28.74 | 29.09 | 2,132,981 | +0.33(+1.13%) |
May 29, 2014 | 28.83 | 28.94 | 28.62 | 28.77 | 3,691,290 | -0.20(-0.69%) |
May 28, 2014 | 28.78 | 29.01 | 28.70 | 28.97 | 2,712,810 | +0.20(+0.69%) |
May 27, 2014 | 28.72 | 28.85 | 28.57 | 28.77 | 2,593,936 | +0.20(+0.70%) |
May 23, 2014 | 28.70 | 28.57 | 28.57 | 28.57 | 1,615,743 | -0.07(-0.26%) |
May 22, 2014 | 28.22 | 28.75 | 28.20 | 28.64 | 1,989,805 | +0.51(+1.81%) |
May 21, 2014 | 28.41 | 28.48 | 28.05 | 28.13 | 3,045,301 | -0.28(-0.99%) |
May 20, 2014 | 28.55 | 28.71 | 28.26 | 28.41 | 2,199,553 | -0.08(-0.29%) |
May 19, 2014 | 28.94 | 28.96 | 28.48 | 28.49 | 2,134,493 | -0.50(-1.73%) |
May 16, 2014 | 29.13 | 29.16 | 28.75 | 28.99 | 2,687,578 | -0.11(-0.38%) |
May 15, 2014 | 29.01 | 29.22 | 28.93 | 29.11 | 3,401,093 | +0.07(+0.25%) |
May 14, 2014 | 28.77 | 29.26 | 28.65 | 29.03 | 2,868,219 | +0.34(+1.19%) |
May 13, 2014 | 28.80 | 28.91 | 28.60 | 28.69 | 3,195,980 | +0.04(+0.15%) |
May 12, 2014 | 29.09 | 29.28 | 28.64 | 28.65 | 3,823,598 | -0.41(-1.42%) |
May 09, 2014 | 29.50 | 29.79 | 29.02 | 29.06 | 3,942,058 | -0.73(-2.46%) |
May 08, 2014 | 30.44 | 30.64 | 29.74 | 29.79 | 3,865,739 | -0.50(-1.66%) |
May 07, 2014 | 29.75 | 30.36 | 29.75 | 30.30 | 2,210,788 | +0.48(+1.61%) |
May 06, 2014 | 30.02 | 30.15 | 29.79 | 29.82 | 1,625,616 | -0.21(-0.71%) |
May 05, 2014 | 29.70 | 30.09 | 29.62 | 30.03 | 1,486,890 | +0.31(+1.04%) |
May 02, 2014 | 30.36 | 30.39 | 29.62 | 29.72 | 2,068,155 | -0.81(-2.64%) |