Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.03 | 42.57 | 40.95 | 41.06 | 78,465 | -0.99(-2.35%) |
May 28, 2015 | 41.81 | 42.11 | 40.99 | 42.04 | 56,170 | +0.26(+0.63%) |
May 27, 2015 | 41.40 | 41.81 | 41.18 | 41.78 | 29,954 | +0.34(+0.81%) |
May 26, 2015 | 41.81 | 41.81 | 40.88 | 41.44 | 80,243 | -0.40(-0.96%) |
May 22, 2015 | 42.03 | 41.84 | 41.84 | 41.84 | 55,263 | -0.09(-0.20%) |
May 21, 2015 | 42.19 | 42.60 | 41.80 | 41.93 | 28,388 | -0.45(-1.06%) |
May 20, 2015 | 42.60 | 42.60 | 42.23 | 42.38 | 29,011 | -0.01(-0.03%) |
May 19, 2015 | 42.47 | 42.58 | 41.93 | 42.39 | 75,037 | +0.07(+0.17%) |
May 18, 2015 | 41.90 | 42.39 | 41.53 | 42.32 | 65,359 | +0.53(+1.27%) |
May 15, 2015 | 42.36 | 42.36 | 41.52 | 41.79 | 53,136 | -0.76(-1.80%) |
May 14, 2015 | 42.23 | 42.61 | 41.99 | 42.56 | 29,111 | +0.36(+0.85%) |
May 13, 2015 | 42.44 | 42.56 | 41.88 | 42.20 | 55,345 | -0.07(-0.17%) |
May 12, 2015 | 42.03 | 42.48 | 41.62 | 42.27 | 61,529 | +0.16(+0.39%) |
May 11, 2015 | 42.66 | 42.66 | 41.83 | 42.11 | 56,062 | -0.55(-1.29%) |
May 08, 2015 | 42.54 | 43.40 | 41.94 | 42.66 | 69,507 | -0.08(-0.18%) |
May 07, 2015 | 42.45 | 42.95 | 42.18 | 42.74 | 54,594 | +0.41(+0.98%) |
May 06, 2015 | 41.79 | 42.45 | 41.66 | 42.32 | 50,736 | +0.45(+1.08%) |
May 05, 2015 | 41.86 | 42.12 | 41.23 | 41.87 | 63,901 | +0.11(+0.26%) |
May 04, 2015 | 41.87 | 42.39 | 41.15 | 41.76 | 78,672 | -0.20(-0.48%) |
May 01, 2015 | 41.66 | 42.21 | 40.89 | 41.96 | 60,066 | +0.31(+0.76%) |
Apr 30, 2015 | 43.01 | 43.09 | 41.58 | 41.65 | 62,051 | -1.53(-3.54%) |
Apr 29, 2015 | 43.58 | 43.86 | 43.11 | 43.18 | 28,784 | -0.38(-0.87%) |
Apr 28, 2015 | 43.15 | 44.34 | 43.15 | 43.56 | 82,278 | +0.25(+0.58%) |
Apr 27, 2015 | 43.80 | 44.42 | 43.10 | 43.31 | 53,888 | -0.55(-1.25%) |
Apr 24, 2015 | 44.37 | 44.47 | 43.67 | 43.86 | 43,291 | -0.49(-1.10%) |
Apr 23, 2015 | 44.50 | 44.67 | 44.21 | 44.34 | 61,307 | -0.25(-0.56%) |
Apr 22, 2015 | 44.52 | 44.64 | 43.89 | 44.59 | 32,403 | +0.26(+0.60%) |
Apr 21, 2015 | 44.62 | 44.62 | 43.86 | 44.33 | 47,739 | -0.34(-0.77%) |
Apr 20, 2015 | 44.61 | 44.84 | 44.07 | 44.67 | 79,131 | +0.49(+1.10%) |
Apr 17, 2015 | 44.45 | 44.71 | 43.97 | 44.19 | 56,328 | -0.56(-1.26%) |
Apr 16, 2015 | 44.97 | 44.97 | 44.43 | 44.75 | 54,372 | -0.11(-0.25%) |
Apr 15, 2015 | 44.84 | 45.20 | 44.72 | 44.87 | 38,389 | +0.05(+0.11%) |
Apr 14, 2015 | 44.67 | 45.16 | 44.44 | 44.82 | 52,038 | +0.21(+0.48%) |
Apr 13, 2015 | 44.06 | 44.94 | 44.01 | 44.60 | 56,677 | +0.61(+1.38%) |
Apr 10, 2015 | 44.76 | 44.76 | 43.89 | 43.99 | 48,049 | -0.49(-1.11%) |
Apr 09, 2015 | 44.74 | 44.99 | 44.37 | 44.49 | 44,144 | -0.34(-0.75%) |
Apr 08, 2015 | 43.79 | 45.13 | 43.72 | 44.82 | 67,895 | +1.26(+2.89%) |
Apr 07, 2015 | 43.89 | 44.71 | 43.20 | 43.56 | 84,238 | -0.16(-0.36%) |
Apr 06, 2015 | 44.58 | 44.72 | 43.48 | 43.72 | 105,281 | -1.29(-2.87%) |
Apr 02, 2015 | 44.82 | 45.02 | 45.02 | 45.02 | 43,091 | +0.39(+0.88%) |
Apr 01, 2015 | 44.08 | 44.89 | 44.03 | 44.62 | 51,140 | +0.30(+0.68%) |
Mar 31, 2015 | 43.85 | 44.67 | 43.71 | 44.32 | 124,902 | +0.09(+0.19%) |
Mar 30, 2015 | 43.47 | 44.70 | 43.46 | 44.24 | 52,817 | +1.13(+2.62%) |
Mar 27, 2015 | 42.93 | 43.23 | 42.71 | 43.11 | 50,976 | +0.36(+0.84%) |
Mar 26, 2015 | 42.46 | 43.10 | 42.46 | 42.75 | 68,568 | +0.41(+0.96%) |
Mar 25, 2015 | 43.26 | 43.67 | 42.24 | 42.34 | 109,165 | -0.73(-1.69%) |
Mar 24, 2015 | 43.05 | 43.36 | 42.60 | 43.07 | 100,302 | +0.11(+0.27%) |
Mar 23, 2015 | 43.11 | 43.22 | 42.21 | 42.96 | 78,537 | +0.26(+0.60%) |
Mar 20, 2015 | 41.94 | 42.89 | 41.58 | 42.70 | 160,241 | +0.88(+2.10%) |
Mar 19, 2015 | 41.29 | 41.86 | 41.18 | 41.82 | 54,131 | +0.29(+0.69%) |
Mar 18, 2015 | 41.56 | 41.96 | 41.12 | 41.53 | 116,312 | -0.02(-0.05%) |
Mar 17, 2015 | 41.25 | 41.62 | 40.97 | 41.56 | 57,469 | +0.00(+0.00%) |
Mar 16, 2015 | 41.63 | 41.63 | 41.22 | 41.56 | 35,370 | +0.06(+0.14%) |
Mar 13, 2015 | 41.63 | 41.63 | 40.89 | 41.50 | 75,028 | -0.14(-0.33%) |
Mar 12, 2015 | 40.57 | 41.63 | 40.20 | 41.63 | 96,656 | +1.77(+4.45%) |
Mar 11, 2015 | 40.09 | 40.28 | 39.48 | 39.86 | 79,759 | -0.25(-0.62%) |
Mar 10, 2015 | 39.49 | 40.23 | 38.85 | 40.11 | 127,729 | +0.49(+1.23%) |
Mar 09, 2015 | 39.29 | 40.04 | 39.07 | 39.62 | 143,513 | +0.30(+0.77%) |
Mar 06, 2015 | 39.09 | 40.33 | 38.95 | 39.32 | 92,093 | +0.23(+0.60%) |
Mar 05, 2015 | 39.13 | 39.42 | 38.72 | 39.09 | 60,353 | +0.11(+0.28%) |
Mar 04, 2015 | 39.60 | 39.73 | 38.88 | 38.98 | 65,085 | -0.66(-1.66%) |
Mar 03, 2015 | 39.91 | 39.95 | 39.20 | 39.64 | 39,851 | -0.14(-0.34%) |
Mar 02, 2015 | 39.75 | 40.18 | 39.46 | 39.77 | 44,807 | +0.14(+0.35%) |
Feb 27, 2015 | 39.91 | 40.12 | 39.46 | 39.64 | 25,677 | -0.42(-1.06%) |
Feb 26, 2015 | 39.65 | 40.31 | 39.39 | 40.06 | 41,447 | +0.30(+0.76%) |
Feb 25, 2015 | 39.83 | 39.83 | 39.41 | 39.76 | 18,721 | +0.01(+0.03%) |
Feb 24, 2015 | 39.64 | 40.15 | 39.52 | 39.75 | 41,026 | +0.21(+0.54%) |
Feb 23, 2015 | 39.56 | 39.59 | 38.81 | 39.53 | 25,276 | +0.05(+0.12%) |
Feb 20, 2015 | 39.75 | 39.75 | 39.08 | 39.49 | 44,184 | -0.26(-0.66%) |
Feb 19, 2015 | 39.74 | 40.12 | 39.49 | 39.75 | 61,450 | -0.03(-0.07%) |
Feb 18, 2015 | 39.83 | 40.08 | 39.35 | 39.77 | 28,733 | -0.23(-0.58%) |
Feb 17, 2015 | 40.14 | 40.27 | 39.73 | 40.01 | 35,260 | -0.01(-0.02%) |
Feb 13, 2015 | 39.94 | 40.01 | 40.01 | 40.01 | 63,624 | +0.17(+0.43%) |
Feb 12, 2015 | 40.15 | 40.50 | 39.78 | 39.84 | 57,749 | +0.08(+0.19%) |
Feb 11, 2015 | 40.23 | 40.25 | 39.75 | 39.77 | 50,278 | -0.29(-0.74%) |
Feb 10, 2015 | 40.01 | 40.45 | 39.40 | 40.06 | 76,390 | +0.41(+1.04%) |
Feb 09, 2015 | 39.98 | 40.31 | 39.44 | 39.65 | 70,087 | -0.53(-1.33%) |
Feb 06, 2015 | 36.98 | 40.55 | 36.28 | 40.18 | 195,861 | +3.52(+9.61%) |
Feb 05, 2015 | 37.32 | 37.50 | 36.45 | 36.66 | 139,991 | -0.66(-1.76%) |
Feb 04, 2015 | 37.71 | 37.93 | 37.00 | 37.32 | 42,180 | -0.39(-1.04%) |
Feb 03, 2015 | 37.36 | 37.85 | 37.18 | 37.71 | 54,594 | +0.69(+1.87%) |
Feb 02, 2015 | 36.07 | 37.15 | 35.65 | 37.02 | 52,058 | +1.25(+3.51%) |
Jan 30, 2015 | 36.45 | 36.61 | 35.61 | 35.76 | 41,455 | -1.03(-2.79%) |
Jan 29, 2015 | 35.95 | 36.81 | 35.89 | 36.79 | 49,246 | +0.72(+1.99%) |
Jan 28, 2015 | 37.03 | 37.04 | 35.74 | 36.07 | 36,179 | -0.66(-1.81%) |
Jan 27, 2015 | 36.60 | 37.11 | 36.37 | 36.74 | 32,269 | -0.19(-0.50%) |
Jan 26, 2015 | 37.16 | 37.19 | 36.76 | 36.92 | 63,417 | -0.20(-0.54%) |
Jan 23, 2015 | 37.70 | 37.81 | 37.07 | 37.12 | 56,995 | -0.44(-1.17%) |
Jan 22, 2015 | 37.13 | 37.76 | 36.58 | 37.56 | 52,321 | +0.76(+2.07%) |
Jan 21, 2015 | 36.89 | 36.99 | 36.16 | 36.80 | 58,197 | -0.03(-0.09%) |
Jan 20, 2015 | 36.76 | 37.24 | 36.05 | 36.83 | 67,115 | +0.07(+0.19%) |
Jan 16, 2015 | 35.86 | 36.93 | 35.86 | 36.76 | 43,823 | +0.70(+1.94%) |
Jan 15, 2015 | 36.32 | 36.32 | 35.63 | 36.07 | 55,804 | -0.08(-0.21%) |
Jan 14, 2015 | 35.92 | 36.21 | 35.66 | 36.14 | 43,699 | -0.30(-0.83%) |
Jan 13, 2015 | 36.70 | 37.32 | 35.98 | 36.44 | 81,016 | -0.19(-0.51%) |
Jan 12, 2015 | 36.84 | 37.27 | 36.11 | 36.63 | 91,911 | -0.39(-1.06%) |
Jan 09, 2015 | 37.88 | 37.88 | 36.97 | 37.02 | 42,424 | -0.74(-1.96%) |
Jan 08, 2015 | 37.99 | 38.33 | 37.64 | 37.76 | 61,021 | +0.09(+0.24%) |
Jan 07, 2015 | 37.83 | 38.58 | 37.28 | 37.67 | 60,455 | +0.18(+0.48%) |
Jan 06, 2015 | 38.51 | 38.64 | 37.42 | 37.49 | 47,533 | -1.13(-2.93%) |
Jan 05, 2015 | 39.01 | 39.12 | 38.25 | 38.62 | 62,820 | -0.53(-1.37%) |
Jan 02, 2015 | 39.77 | 39.94 | 38.70 | 39.16 | 59,832 | -0.61(-1.53%) |
Dec 31, 2014 | 39.94 | 39.77 | 39.77 | 39.77 | 184,745 | +0.16(+0.40%) |
Dec 30, 2014 | 39.03 | 39.94 | 39.03 | 39.61 | 97,773 | +0.56(+1.42%) |
Dec 29, 2014 | 38.84 | 39.70 | 38.84 | 39.05 | 30,787 | +0.37(+0.96%) |
Dec 26, 2014 | 38.87 | 39.12 | 38.51 | 38.68 | 68,219 | +0.05(+0.12%) |
Dec 24, 2014 | 38.51 | 38.64 | 38.64 | 38.64 | 31,520 | +0.08(+0.21%) |
Dec 23, 2014 | 38.78 | 39.15 | 38.43 | 38.55 | 56,014 | +0.05(+0.12%) |
Dec 22, 2014 | 38.44 | 38.91 | 38.22 | 38.51 | 64,142 | +0.32(+0.83%) |
Dec 19, 2014 | 38.83 | 39.41 | 37.59 | 38.19 | 185,041 | -0.79(-2.02%) |
Dec 18, 2014 | 38.01 | 39.17 | 38.01 | 38.98 | 59,880 | +0.87(+2.28%) |
Dec 17, 2014 | 37.06 | 38.20 | 36.98 | 38.11 | 52,274 | +1.25(+3.40%) |
Dec 16, 2014 | 36.51 | 37.59 | 35.41 | 36.85 | 50,613 | +0.04(+0.11%) |
Dec 15, 2014 | 36.85 | 37.44 | 36.62 | 36.81 | 40,089 | +0.24(+0.66%) |
Dec 12, 2014 | 37.11 | 37.25 | 36.55 | 36.57 | 60,037 | -0.88(-2.36%) |
Dec 11, 2014 | 37.46 | 37.85 | 37.23 | 37.46 | 61,864 | +0.10(+0.26%) |
Dec 10, 2014 | 36.74 | 37.91 | 36.64 | 37.36 | 95,616 | +0.59(+1.61%) |
Dec 09, 2014 | 36.77 | 37.05 | 36.40 | 36.77 | 98,436 | -0.15(-0.41%) |
Dec 08, 2014 | 37.04 | 37.71 | 36.65 | 36.92 | 41,482 | -0.12(-0.33%) |
Dec 05, 2014 | 37.20 | 37.79 | 36.82 | 37.04 | 50,947 | -0.28(-0.75%) |
Dec 04, 2014 | 37.99 | 38.73 | 37.14 | 37.32 | 115,848 | -0.82(-2.14%) |
Dec 03, 2014 | 35.58 | 38.16 | 35.58 | 38.14 | 194,486 | +2.70(+7.61%) |
Dec 02, 2014 | 35.14 | 35.56 | 35.14 | 35.44 | 39,925 | +0.41(+1.17%) |
Dec 01, 2014 | 34.97 | 35.37 | 34.84 | 35.03 | 42,043 | +0.03(+0.08%) |
Nov 28, 2014 | 35.37 | 35.71 | 34.95 | 35.00 | 19,795 | -0.39(-1.10%) |
Nov 26, 2014 | 35.13 | 35.39 | 35.39 | 35.39 | 32,016 | +0.31(+0.87%) |
Nov 25, 2014 | 35.43 | 35.48 | 35.03 | 35.09 | 17,446 | -0.12(-0.35%) |
Nov 24, 2014 | 34.58 | 35.30 | 34.51 | 35.21 | 35,854 | +0.76(+2.19%) |
Nov 21, 2014 | 35.23 | 35.28 | 34.36 | 34.45 | 53,611 | -0.46(-1.31%) |
Nov 20, 2014 | 34.28 | 34.96 | 34.24 | 34.91 | 27,989 | +0.63(+1.83%) |
Nov 19, 2014 | 34.39 | 34.56 | 34.13 | 34.28 | 33,635 | -0.29(-0.85%) |
Nov 18, 2014 | 34.81 | 35.20 | 34.49 | 34.58 | 64,933 | -0.31(-0.88%) |
Nov 17, 2014 | 35.03 | 35.24 | 34.55 | 34.88 | 42,677 | -0.05(-0.16%) |
Nov 14, 2014 | 35.31 | 35.41 | 34.87 | 34.94 | 53,686 | -0.47(-1.33%) |
Nov 13, 2014 | 35.82 | 35.90 | 35.31 | 35.41 | 45,134 | -0.24(-0.67%) |
Nov 12, 2014 | 35.32 | 35.81 | 35.32 | 35.65 | 63,134 | +0.31(+0.89%) |
Nov 11, 2014 | 35.24 | 35.38 | 35.04 | 35.33 | 52,345 | -0.07(-0.21%) |
Nov 10, 2014 | 34.90 | 35.43 | 34.49 | 35.41 | 77,101 | +0.56(+1.60%) |
Nov 07, 2014 | 34.28 | 34.88 | 33.76 | 34.85 | 66,303 | +0.68(+1.99%) |
Nov 06, 2014 | 34.26 | 34.26 | 33.79 | 34.17 | 50,885 | +0.07(+0.20%) |
Nov 05, 2014 | 34.70 | 34.70 | 33.90 | 34.10 | 52,079 | -0.29(-0.85%) |
Nov 04, 2014 | 33.94 | 34.71 | 33.94 | 34.39 | 74,532 | +0.51(+1.51%) |
Nov 03, 2014 | 33.64 | 33.98 | 33.34 | 33.88 | 41,016 | +0.12(+0.36%) |
Oct 31, 2014 | 34.41 | 34.68 | 33.49 | 33.76 | 126,773 | -0.08(-0.24%) |
Oct 30, 2014 | 33.47 | 34.01 | 33.15 | 33.84 | 47,294 | +0.25(+0.73%) |
Oct 29, 2014 | 33.30 | 33.70 | 33.00 | 33.60 | 47,619 | +0.23(+0.69%) |
Oct 28, 2014 | 32.43 | 33.36 | 32.19 | 33.36 | 90,899 | +0.95(+2.94%) |
Oct 27, 2014 | 32.11 | 32.56 | 32.34 | 32.41 | 40,832 | +0.07(+0.23%) |
Oct 24, 2014 | 32.27 | 32.51 | 32.15 | 32.34 | 39,917 | +0.12(+0.38%) |
Oct 23, 2014 | 32.31 | 32.49 | 32.05 | 32.21 | 53,673 | +0.07(+0.21%) |
Oct 22, 2014 | 32.30 | 32.38 | 31.94 | 32.15 | 41,640 | -0.05(-0.17%) |
Oct 21, 2014 | 32.16 | 32.42 | 31.83 | 32.20 | 52,664 | +0.10(+0.32%) |
Oct 20, 2014 | 32.17 | 32.53 | 31.61 | 32.10 | 62,153 | -0.21(-0.65%) |
Oct 17, 2014 | 32.59 | 32.59 | 31.74 | 32.31 | 52,112 | +0.05(+0.17%) |
Oct 16, 2014 | 31.81 | 32.63 | 31.70 | 32.25 | 51,706 | +0.18(+0.57%) |
Oct 15, 2014 | 31.61 | 32.17 | 31.46 | 32.07 | 91,745 | +0.07(+0.23%) |
Oct 14, 2014 | 31.66 | 32.16 | 31.55 | 32.00 | 92,035 | +0.49(+1.56%) |
Oct 13, 2014 | 30.95 | 31.61 | 30.83 | 31.51 | 60,793 | +0.69(+2.25%) |
Oct 10, 2014 | 30.39 | 31.03 | 30.39 | 30.81 | 39,577 | +0.22(+0.71%) |
Oct 09, 2014 | 30.98 | 30.98 | 30.48 | 30.59 | 43,870 | -0.30(-0.97%) |
Oct 08, 2014 | 30.21 | 31.04 | 29.88 | 30.89 | 50,367 | +0.53(+1.75%) |
Oct 07, 2014 | 30.37 | 30.70 | 30.27 | 30.36 | 52,502 | -0.10(-0.34%) |
Oct 06, 2014 | 30.52 | 31.09 | 30.42 | 30.46 | 25,929 | -0.07(-0.22%) |
Oct 03, 2014 | 30.87 | 30.92 | 30.45 | 30.53 | 26,371 | +0.04(+0.13%) |
Oct 02, 2014 | 29.96 | 30.67 | 29.80 | 30.49 | 58,001 | +0.57(+1.91%) |
Oct 01, 2014 | 30.31 | 30.48 | 29.86 | 29.92 | 52,865 | -0.52(-1.70%) |
Sep 30, 2014 | 30.78 | 31.11 | 30.42 | 30.44 | 48,606 | -0.18(-0.60%) |
Sep 29, 2014 | 30.33 | 30.78 | 30.14 | 30.62 | 39,088 | +0.12(+0.40%) |
Sep 26, 2014 | 30.52 | 30.65 | 30.43 | 30.50 | 21,794 | +0.02(+0.07%) |
Sep 25, 2014 | 30.50 | 30.83 | 30.35 | 30.48 | 38,048 | -0.09(-0.29%) |
Sep 24, 2014 | 30.11 | 30.82 | 30.11 | 30.57 | 28,944 | +0.47(+1.56%) |
Sep 23, 2014 | 30.80 | 31.01 | 29.97 | 30.10 | 38,472 | -0.72(-2.34%) |
Sep 22, 2014 | 30.63 | 30.93 | 30.49 | 30.82 | 55,062 | +0.08(+0.27%) |
Sep 19, 2014 | 30.72 | 31.07 | 30.11 | 30.74 | 65,542 | -0.01(-0.02%) |
Sep 18, 2014 | 30.69 | 30.87 | 30.49 | 30.74 | 16,601 | +0.08(+0.27%) |
Sep 17, 2014 | 30.57 | 31.12 | 30.56 | 30.66 | 31,230 | -0.06(-0.20%) |
Sep 16, 2014 | 30.48 | 30.80 | 30.35 | 30.72 | 38,662 | +0.29(+0.96%) |
Sep 15, 2014 | 30.69 | 30.69 | 30.19 | 30.43 | 26,896 | -0.22(-0.71%) |
Sep 12, 2014 | 30.91 | 30.81 | 30.23 | 30.65 | 28,682 | -0.16(-0.53%) |
Sep 11, 2014 | 30.79 | 30.86 | 30.50 | 30.81 | 26,588 | -0.04(-0.13%) |
Sep 10, 2014 | 31.04 | 31.07 | 30.74 | 30.85 | 31,291 | -0.07(-0.24%) |
Sep 09, 2014 | 31.10 | 31.10 | 30.75 | 30.93 | 26,197 | -0.31(-0.99%) |
Sep 08, 2014 | 31.26 | 31.27 | 31.09 | 31.24 | 15,297 | -0.06(-0.19%) |
Sep 05, 2014 | 31.39 | 31.42 | 31.16 | 31.30 | 13,049 | -0.22(-0.71%) |
Sep 04, 2014 | 31.71 | 31.97 | 31.43 | 31.52 | 19,383 | -0.02(-0.06%) |
Sep 03, 2014 | 32.02 | 32.20 | 31.47 | 31.54 | 17,789 | -0.32(-1.00%) |
Sep 02, 2014 | 31.61 | 32.19 | 31.32 | 31.86 | 174,053 | +0.22(+0.68%) |
Aug 29, 2014 | 31.42 | 31.64 | 31.64 | 31.64 | 28,711 | +0.36(+1.17%) |
Aug 28, 2014 | 30.78 | 31.61 | 30.75 | 31.28 | 33,425 | +0.07(+0.24%) |
Aug 27, 2014 | 31.65 | 32.07 | 30.99 | 31.20 | 103,330 | -0.43(-1.37%) |
Aug 26, 2014 | 31.36 | 31.73 | 31.22 | 31.64 | 38,262 | +0.40(+1.28%) |
Aug 25, 2014 | 31.22 | 31.59 | 31.00 | 31.24 | 30,572 | +0.19(+0.61%) |
Aug 22, 2014 | 31.05 | 31.05 | 31.02 | 31.05 | 56,085 | -0.03(-0.11%) |
Aug 21, 2014 | 30.51 | 31.41 | 30.45 | 31.08 | 42,307 | +0.59(+1.95%) |
Aug 20, 2014 | 30.88 | 31.04 | 30.49 | 30.49 | 32,357 | -0.45(-1.46%) |
Aug 19, 2014 | 30.86 | 30.99 | 30.55 | 30.94 | 31,421 | +0.19(+0.62%) |
Aug 18, 2014 | 30.51 | 30.93 | 30.51 | 30.75 | 26,006 | +0.55(+1.81%) |
Aug 15, 2014 | 30.39 | 30.39 | 29.56 | 30.20 | 60,391 | +0.15(+0.49%) |
Aug 14, 2014 | 30.21 | 30.44 | 29.82 | 30.05 | 19,441 | -0.12(-0.40%) |
Aug 13, 2014 | 30.06 | 30.26 | 29.73 | 30.18 | 41,800 | +0.32(+1.06%) |
Aug 12, 2014 | 29.67 | 30.01 | 29.67 | 29.86 | 28,148 | -0.03(-0.09%) |
Aug 11, 2014 | 30.12 | 30.43 | 29.75 | 29.89 | 41,021 | -0.02(-0.07%) |
Aug 08, 2014 | 29.81 | 30.14 | 29.73 | 29.91 | 26,160 | +0.05(+0.16%) |
Aug 07, 2014 | 29.81 | 30.40 | 29.63 | 29.86 | 20,465 | +0.09(+0.32%) |
Aug 06, 2014 | 29.57 | 29.97 | 29.57 | 29.76 | 35,811 | +0.14(+0.48%) |
Aug 05, 2014 | 29.36 | 29.86 | 29.28 | 29.62 | 33,504 | +0.25(+0.85%) |
Aug 04, 2014 | 28.96 | 29.49 | 28.78 | 29.37 | 100,317 | +0.60(+2.09%) |
Aug 01, 2014 | 29.09 | 29.67 | 28.57 | 28.77 | 56,538 | -0.14(-0.47%) |
Jul 31, 2014 | 29.20 | 29.33 | 28.89 | 28.91 | 46,266 | -0.43(-1.47%) |
Jul 30, 2014 | 29.42 | 29.67 | 29.05 | 29.34 | 26,702 | +0.07(+0.25%) |
Jul 29, 2014 | 29.49 | 29.51 | 29.14 | 29.26 | 27,308 | -0.07(-0.25%) |
Jul 28, 2014 | 29.19 | 29.43 | 29.05 | 29.34 | 27,468 | +0.14(+0.49%) |
Jul 25, 2014 | 29.32 | 29.46 | 28.97 | 29.20 | 37,041 | -0.30(-1.01%) |
Jul 24, 2014 | 29.81 | 29.99 | 29.33 | 29.49 | 28,597 | -0.16(-0.52%) |
Jul 23, 2014 | 29.64 | 30.06 | 29.53 | 29.65 | 25,328 | -0.05(-0.18%) |
Jul 22, 2014 | 29.93 | 29.93 | 29.31 | 29.70 | 70,403 | +0.01(+0.05%) |
Jul 21, 2014 | 30.18 | 30.18 | 29.52 | 29.69 | 36,823 | -0.53(-1.74%) |
Jul 18, 2014 | 29.54 | 30.42 | 29.35 | 30.22 | 50,937 | +0.60(+2.03%) |
Jul 17, 2014 | 30.01 | 30.05 | 29.35 | 29.61 | 61,465 | -0.41(-1.37%) |
Jul 16, 2014 | 30.39 | 30.49 | 30.01 | 30.03 | 44,023 | -0.11(-0.36%) |
Jul 15, 2014 | 30.49 | 30.49 | 29.88 | 30.14 | 27,107 | -0.35(-1.15%) |
Jul 14, 2014 | 30.61 | 30.70 | 30.34 | 30.49 | 19,537 | +0.14(+0.45%) |
Jul 11, 2014 | 30.24 | 30.48 | 30.05 | 30.35 | 23,095 | -0.01(-0.04%) |
Jul 10, 2014 | 30.04 | 30.51 | 29.91 | 30.36 | 25,981 | -0.32(-1.03%) |
Jul 09, 2014 | 31.05 | 31.24 | 30.64 | 30.68 | 41,056 | -0.30(-0.98%) |
Jul 08, 2014 | 31.19 | 31.26 | 30.86 | 30.99 | 28,478 | -0.14(-0.46%) |
Jul 07, 2014 | 31.54 | 31.54 | 31.03 | 31.13 | 25,896 | -0.50(-1.58%) |
Jul 03, 2014 | 31.45 | 31.63 | 31.63 | 31.63 | 19,535 | +0.33(+1.06%) |
Jul 02, 2014 | 31.38 | 31.47 | 30.98 | 31.30 | 44,034 | +0.04(+0.13%) |
Jul 01, 2014 | 31.04 | 31.64 | 31.04 | 31.26 | 71,454 | +0.18(+0.56%) |
Jun 30, 2014 | 30.97 | 31.11 | 30.61 | 31.08 | 88,557 | +0.22(+0.72%) |
Jun 27, 2014 | 31.17 | 31.46 | 30.78 | 30.86 | 135,601 | -0.53(-1.68%) |
Jun 26, 2014 | 31.57 | 31.57 | 31.10 | 31.39 | 82,722 | -0.16(-0.49%) |
Jun 25, 2014 | 31.25 | 31.74 | 31.17 | 31.54 | 71,550 | +0.24(+0.78%) |
Jun 24, 2014 | 31.23 | 31.75 | 31.14 | 31.30 | 63,046 | +0.13(+0.41%) |
Jun 23, 2014 | 31.93 | 31.93 | 31.11 | 31.17 | 125,835 | -0.61(-1.91%) |
Jun 20, 2014 | 31.40 | 31.94 | 31.16 | 31.78 | 183,415 | +0.51(+1.62%) |
Jun 19, 2014 | 31.20 | 31.34 | 30.81 | 31.27 | 32,878 | +0.16(+0.52%) |
Jun 18, 2014 | 31.24 | 31.38 | 30.82 | 31.11 | 100,700 | -0.03(-0.11%) |
Jun 17, 2014 | 30.93 | 31.65 | 30.76 | 31.14 | 69,929 | +0.07(+0.24%) |
Jun 16, 2014 | 30.42 | 31.22 | 30.21 | 31.07 | 259,802 | +0.75(+2.47%) |
Jun 13, 2014 | 30.15 | 30.51 | 29.82 | 30.32 | 91,283 | +0.39(+1.31%) |
Jun 12, 2014 | 30.68 | 30.70 | 29.82 | 29.93 | 34,947 | -0.51(-1.69%) |
Jun 11, 2014 | 30.80 | 30.80 | 30.41 | 30.44 | 39,845 | -0.36(-1.18%) |
Jun 10, 2014 | 30.65 | 30.82 | 30.39 | 30.80 | 45,759 | +0.08(+0.26%) |
Jun 06, 2014 | 30.40 | 30.80 | 30.40 | 30.72 | 32,611 | +0.53(+1.75%) |
Jun 05, 2014 | 29.75 | 30.31 | 29.62 | 30.19 | 56,798 | +0.44(+1.49%) |
Jun 04, 2014 | 29.55 | 29.91 | 29.53 | 29.75 | 18,400 | +0.27(+0.91%) |
Jun 03, 2014 | 29.40 | 29.60 | 29.08 | 29.48 | 70,222 | +0.06(+0.20%) |