Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.16 | 34.24 | 33.70 | 33.88 | 986,013 | -0.36(-1.06%) |
May 28, 2015 | 34.01 | 34.25 | 33.88 | 34.25 | 601,341 | +0.12(+0.36%) |
May 27, 2015 | 33.96 | 34.21 | 33.74 | 34.12 | 723,388 | +0.24(+0.71%) |
May 26, 2015 | 33.99 | 33.99 | 33.65 | 33.88 | 1,103,547 | -0.25(-0.73%) |
May 22, 2015 | 34.19 | 34.14 | 34.14 | 34.14 | 753,155 | -0.07(-0.20%) |
May 21, 2015 | 34.05 | 34.26 | 33.87 | 34.21 | 623,987 | -0.05(-0.14%) |
May 20, 2015 | 34.19 | 34.30 | 33.76 | 34.25 | 713,304 | +0.15(+0.43%) |
May 19, 2015 | 34.47 | 34.47 | 34.09 | 34.11 | 1,074,977 | -0.20(-0.59%) |
May 18, 2015 | 33.76 | 34.35 | 33.65 | 34.31 | 920,203 | +0.54(+1.59%) |
May 15, 2015 | 34.02 | 34.09 | 33.52 | 33.77 | 892,044 | -0.23(-0.69%) |
May 14, 2015 | 33.79 | 34.02 | 33.58 | 34.01 | 786,625 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.75 | 33.44 | 33.66 | 716,360 | +0.12(+0.36%) |
May 12, 2015 | 33.80 | 33.80 | 33.43 | 33.54 | 1,036,049 | -0.45(-1.32%) |
May 11, 2015 | 33.71 | 34.30 | 33.70 | 33.99 | 882,183 | +0.20(+0.59%) |
May 08, 2015 | 33.94 | 33.94 | 33.69 | 33.79 | 660,068 | +0.08(+0.24%) |
May 07, 2015 | 33.35 | 33.88 | 33.34 | 33.71 | 1,233,904 | +0.22(+0.64%) |
May 06, 2015 | 33.51 | 33.65 | 33.18 | 33.49 | 1,002,736 | +0.02(+0.07%) |
May 05, 2015 | 33.60 | 33.89 | 33.38 | 33.47 | 818,250 | -0.12(-0.36%) |
May 04, 2015 | 33.15 | 33.69 | 33.08 | 33.59 | 668,020 | +0.49(+1.48%) |
May 01, 2015 | 33.16 | 33.38 | 33.03 | 33.10 | 955,703 | +0.15(+0.44%) |
Apr 30, 2015 | 33.45 | 33.58 | 32.89 | 32.96 | 1,480,074 | -0.51(-1.52%) |
Apr 29, 2015 | 33.19 | 33.60 | 33.19 | 33.47 | 1,058,749 | +0.11(+0.31%) |
Apr 28, 2015 | 33.10 | 33.46 | 32.91 | 33.36 | 1,036,036 | +0.18(+0.54%) |
Apr 27, 2015 | 33.29 | 33.62 | 33.12 | 33.18 | 936,854 | -0.09(-0.26%) |
Apr 24, 2015 | 33.58 | 33.71 | 33.27 | 33.27 | 869,134 | -0.29(-0.87%) |
Apr 23, 2015 | 33.15 | 33.68 | 32.85 | 33.56 | 1,645,605 | +0.33(+0.98%) |
Apr 22, 2015 | 33.20 | 33.34 | 32.81 | 33.23 | 1,708,499 | +0.13(+0.39%) |
Apr 21, 2015 | 33.09 | 33.30 | 32.87 | 33.10 | 978,281 | +0.11(+0.34%) |
Apr 20, 2015 | 33.07 | 33.25 | 32.98 | 32.99 | 427,338 | +0.10(+0.32%) |
Apr 17, 2015 | 33.14 | 33.27 | 32.80 | 32.89 | 750,770 | -0.54(-1.62%) |
Apr 16, 2015 | 33.33 | 33.67 | 33.03 | 33.43 | 1,212,857 | +0.25(+0.76%) |
Apr 15, 2015 | 33.06 | 33.58 | 32.91 | 33.18 | 1,224,798 | +0.19(+0.58%) |
Apr 14, 2015 | 32.53 | 33.14 | 32.27 | 32.99 | 2,440,208 | +0.39(+1.20%) |
Apr 13, 2015 | 32.56 | 32.83 | 32.55 | 32.60 | 1,043,331 | +0.01(+0.04%) |
Apr 10, 2015 | 33.09 | 33.24 | 32.06 | 32.58 | 2,508,518 | -0.50(-1.52%) |
Apr 09, 2015 | 33.20 | 33.38 | 33.05 | 33.09 | 1,318,813 | -0.16(-0.49%) |
Apr 08, 2015 | 33.09 | 33.45 | 33.04 | 33.25 | 731,696 | +0.23(+0.69%) |
Apr 07, 2015 | 33.21 | 33.44 | 33.02 | 33.02 | 789,705 | -0.22(-0.65%) |
Apr 06, 2015 | 32.88 | 33.32 | 32.62 | 33.24 | 640,760 | +0.01(+0.02%) |
Apr 02, 2015 | 32.95 | 33.23 | 33.23 | 33.23 | 603,588 | +0.31(+0.96%) |
Apr 01, 2015 | 33.06 | 33.09 | 32.68 | 32.92 | 962,988 | -0.19(-0.56%) |
Mar 31, 2015 | 33.24 | 33.37 | 32.91 | 33.10 | 1,028,425 | -0.38(-1.15%) |
Mar 30, 2015 | 33.35 | 33.74 | 33.07 | 33.49 | 986,298 | +0.41(+1.23%) |
Mar 27, 2015 | 32.97 | 33.10 | 32.70 | 33.08 | 708,347 | +0.14(+0.42%) |
Mar 26, 2015 | 32.68 | 33.03 | 32.45 | 32.94 | 837,385 | +0.10(+0.32%) |
Mar 25, 2015 | 33.52 | 33.54 | 32.77 | 32.84 | 1,020,094 | -0.53(-1.60%) |
Mar 24, 2015 | 33.56 | 33.64 | 33.26 | 33.37 | 898,606 | -0.18(-0.54%) |
Mar 23, 2015 | 33.84 | 33.92 | 33.55 | 33.55 | 901,690 | -0.29(-0.86%) |
Mar 20, 2015 | 33.49 | 33.94 | 33.41 | 33.84 | 1,873,162 | +0.47(+1.41%) |
Mar 19, 2015 | 33.66 | 33.76 | 33.18 | 33.37 | 1,493,477 | -0.46(-1.36%) |
Mar 18, 2015 | 34.15 | 34.34 | 33.71 | 33.83 | 1,498,324 | -0.37(-1.07%) |
Mar 17, 2015 | 34.14 | 34.25 | 33.96 | 34.20 | 1,676,749 | -0.18(-0.52%) |
Mar 16, 2015 | 34.38 | 34.57 | 34.20 | 34.38 | 1,277,360 | +0.25(+0.73%) |
Mar 13, 2015 | 34.51 | 34.55 | 33.86 | 34.13 | 1,418,102 | -0.54(-1.56%) |
Mar 12, 2015 | 34.44 | 34.74 | 34.16 | 34.67 | 857,013 | +0.52(+1.51%) |
Mar 11, 2015 | 33.64 | 34.26 | 33.55 | 34.15 | 1,087,863 | +0.51(+1.50%) |
Mar 10, 2015 | 33.69 | 33.94 | 33.50 | 33.64 | 813,850 | -0.50(-1.46%) |
Mar 09, 2015 | 34.17 | 34.41 | 34.04 | 34.14 | 810,837 | -0.02(-0.05%) |
Mar 06, 2015 | 33.84 | 34.57 | 33.78 | 34.16 | 1,453,912 | +0.42(+1.26%) |
Mar 05, 2015 | 33.63 | 33.76 | 33.45 | 33.74 | 633,771 | +0.13(+0.38%) |
Mar 04, 2015 | 33.56 | 33.71 | 33.36 | 33.61 | 795,020 | -0.06(-0.19%) |
Mar 03, 2015 | 33.71 | 33.85 | 33.46 | 33.67 | 690,614 | -0.13(-0.38%) |
Mar 02, 2015 | 33.20 | 33.87 | 33.10 | 33.80 | 1,214,228 | +0.60(+1.80%) |
Feb 27, 2015 | 33.24 | 33.52 | 33.15 | 33.20 | 1,183,618 | +0.01(+0.02%) |
Feb 26, 2015 | 33.23 | 33.42 | 32.93 | 33.20 | 1,218,637 | -0.09(-0.28%) |
Feb 25, 2015 | 33.42 | 33.57 | 33.23 | 33.29 | 1,077,774 | -0.23(-0.69%) |
Feb 24, 2015 | 32.96 | 33.67 | 32.93 | 33.52 | 1,286,216 | +0.69(+2.09%) |
Feb 23, 2015 | 32.78 | 32.84 | 32.48 | 32.84 | 1,329,556 | -0.06(-0.18%) |
Feb 20, 2015 | 32.45 | 32.90 | 32.16 | 32.89 | 831,423 | +0.27(+0.84%) |
Feb 19, 2015 | 32.53 | 32.82 | 32.44 | 32.62 | 944,056 | -0.06(-0.20%) |
Feb 18, 2015 | 33.09 | 33.11 | 32.45 | 32.69 | 753,921 | -0.44(-1.32%) |
Feb 17, 2015 | 33.20 | 33.52 | 32.81 | 33.12 | 923,243 | -0.03(-0.10%) |
Feb 13, 2015 | 33.32 | 33.16 | 33.16 | 33.16 | 1,051,328 | -0.21(-0.63%) |
Feb 12, 2015 | 32.98 | 33.37 | 32.76 | 33.37 | 1,012,413 | +0.55(+1.68%) |
Feb 11, 2015 | 32.58 | 32.98 | 32.50 | 32.81 | 430,282 | +0.15(+0.44%) |
Feb 10, 2015 | 32.64 | 32.71 | 32.39 | 32.67 | 497,384 | +0.41(+1.28%) |
Feb 09, 2015 | 32.55 | 32.64 | 32.17 | 32.25 | 724,148 | -0.49(-1.49%) |
Feb 06, 2015 | 32.38 | 33.10 | 32.31 | 32.74 | 1,218,965 | +0.65(+2.03%) |
Feb 05, 2015 | 31.94 | 32.24 | 31.78 | 32.09 | 501,435 | +0.38(+1.19%) |
Feb 04, 2015 | 31.62 | 31.95 | 31.56 | 31.71 | 910,765 | -0.03(-0.11%) |
Feb 03, 2015 | 31.18 | 31.76 | 31.18 | 31.75 | 969,393 | +0.80(+2.57%) |
Feb 02, 2015 | 30.86 | 31.01 | 30.20 | 30.95 | 1,003,195 | +0.37(+1.22%) |
Jan 30, 2015 | 30.54 | 30.95 | 30.37 | 30.58 | 1,260,065 | -0.38(-1.24%) |
Jan 29, 2015 | 30.64 | 31.06 | 30.50 | 30.96 | 1,023,962 | +0.58(+1.89%) |
Jan 28, 2015 | 31.37 | 31.39 | 30.38 | 30.39 | 1,076,374 | -0.74(-2.39%) |
Jan 27, 2015 | 30.81 | 31.36 | 30.59 | 31.13 | 1,064,394 | -0.20(-0.65%) |
Jan 26, 2015 | 30.56 | 31.37 | 30.42 | 31.34 | 1,117,152 | +0.76(+2.49%) |
Jan 23, 2015 | 31.62 | 31.64 | 30.54 | 30.58 | 1,626,655 | -1.05(-3.31%) |
Jan 22, 2015 | 30.71 | 31.81 | 30.08 | 31.62 | 1,883,494 | +1.21(+3.99%) |
Jan 21, 2015 | 30.23 | 30.62 | 29.93 | 30.41 | 1,592,997 | +0.07(+0.23%) |
Jan 20, 2015 | 30.55 | 30.72 | 29.84 | 30.34 | 1,078,487 | -0.26(-0.85%) |
Jan 16, 2015 | 30.03 | 30.62 | 29.62 | 30.60 | 820,247 | +0.41(+1.35%) |
Jan 15, 2015 | 30.75 | 30.91 | 30.19 | 30.19 | 1,076,078 | -0.52(-1.70%) |
Jan 14, 2015 | 30.53 | 30.89 | 30.15 | 30.71 | 1,122,550 | -0.45(-1.44%) |
Jan 13, 2015 | 31.69 | 32.01 | 30.82 | 31.16 | 1,130,253 | -0.16(-0.50%) |
Jan 12, 2015 | 31.87 | 31.89 | 31.05 | 31.32 | 718,674 | -0.43(-1.35%) |
Jan 09, 2015 | 32.36 | 32.36 | 31.63 | 31.75 | 541,404 | -0.59(-1.83%) |
Jan 08, 2015 | 32.11 | 32.36 | 31.91 | 32.34 | 820,189 | +0.63(+2.00%) |
Jan 07, 2015 | 31.60 | 31.72 | 31.39 | 31.71 | 882,048 | +0.28(+0.89%) |
Jan 06, 2015 | 32.26 | 32.27 | 31.22 | 31.43 | 786,200 | -0.85(-2.63%) |
Jan 05, 2015 | 32.98 | 32.98 | 32.13 | 32.28 | 1,242,642 | -0.94(-2.82%) |
Jan 02, 2015 | 33.52 | 33.73 | 32.74 | 33.21 | 642,191 | -0.08(-0.24%) |
Dec 31, 2014 | 33.59 | 33.30 | 33.30 | 33.30 | 787,893 | -0.16(-0.49%) |
Dec 30, 2014 | 33.25 | 33.58 | 33.20 | 33.46 | 611,179 | +0.03(+0.10%) |
Dec 29, 2014 | 33.31 | 33.71 | 33.25 | 33.42 | 499,720 | +0.08(+0.23%) |
Dec 26, 2014 | 33.50 | 33.57 | 33.30 | 33.35 | 369,099 | -0.10(-0.29%) |
Dec 24, 2014 | 33.52 | 33.45 | 33.45 | 33.45 | 348,144 | -0.01(-0.03%) |
Dec 23, 2014 | 33.16 | 33.46 | 32.83 | 33.46 | 528,924 | +0.44(+1.33%) |
Dec 22, 2014 | 32.86 | 33.03 | 32.79 | 33.02 | 555,255 | +0.15(+0.46%) |
Dec 19, 2014 | 32.87 | 33.02 | 32.53 | 32.87 | 2,518,241 | +0.05(+0.14%) |
Dec 18, 2014 | 32.40 | 32.89 | 32.33 | 32.82 | 1,383,240 | +0.57(+1.76%) |
Dec 17, 2014 | 31.46 | 32.28 | 31.23 | 32.25 | 1,471,665 | +1.00(+3.21%) |
Dec 16, 2014 | 31.46 | 31.90 | 31.22 | 31.25 | 1,260,143 | -0.50(-1.57%) |
Dec 15, 2014 | 32.05 | 32.21 | 31.37 | 31.75 | 1,563,357 | -0.01(-0.04%) |
Dec 12, 2014 | 32.29 | 32.51 | 31.75 | 31.76 | 754,247 | -0.88(-2.70%) |
Dec 11, 2014 | 32.83 | 33.07 | 32.58 | 32.64 | 742,648 | +0.05(+0.16%) |
Dec 10, 2014 | 33.20 | 33.38 | 32.58 | 32.59 | 732,348 | -0.75(-2.24%) |
Dec 09, 2014 | 32.88 | 33.48 | 32.73 | 33.34 | 907,153 | -0.08(-0.23%) |
Dec 08, 2014 | 33.20 | 33.63 | 32.97 | 33.41 | 909,065 | +0.18(+0.54%) |
Dec 05, 2014 | 33.11 | 33.46 | 33.00 | 33.23 | 1,048,128 | +0.39(+1.20%) |
Dec 04, 2014 | 32.76 | 32.96 | 32.54 | 32.84 | 727,975 | +0.05(+0.14%) |
Dec 03, 2014 | 32.55 | 32.85 | 32.48 | 32.79 | 1,074,944 | +0.23(+0.69%) |
Dec 02, 2014 | 32.22 | 32.66 | 32.22 | 32.57 | 678,787 | +0.31(+0.97%) |
Dec 01, 2014 | 32.41 | 32.60 | 31.95 | 32.25 | 799,126 | -0.37(-1.12%) |
Nov 28, 2014 | 32.69 | 33.02 | 32.58 | 32.62 | 461,703 | -0.09(-0.27%) |
Nov 26, 2014 | 32.76 | 32.70 | 32.70 | 32.70 | 478,634 | -0.01(-0.04%) |
Nov 25, 2014 | 32.61 | 32.83 | 32.44 | 32.72 | 1,043,105 | +0.03(+0.09%) |
Nov 24, 2014 | 32.59 | 32.81 | 32.33 | 32.69 | 858,307 | +0.16(+0.48%) |
Nov 21, 2014 | 32.51 | 32.70 | 32.44 | 32.53 | 963,514 | +0.38(+1.19%) |
Nov 20, 2014 | 32.08 | 32.19 | 31.71 | 32.15 | 1,440,286 | -0.30(-0.91%) |
Nov 19, 2014 | 32.59 | 32.59 | 32.06 | 32.44 | 620,726 | -0.13(-0.41%) |
Nov 18, 2014 | 32.52 | 32.83 | 32.52 | 32.58 | 686,736 | +0.01(+0.04%) |
Nov 17, 2014 | 32.68 | 32.84 | 32.51 | 32.57 | 814,143 | -0.17(-0.51%) |
Nov 14, 2014 | 32.87 | 33.09 | 32.65 | 32.73 | 834,355 | -0.16(-0.49%) |
Nov 13, 2014 | 33.08 | 33.21 | 32.72 | 32.90 | 859,079 | -0.16(-0.47%) |
Nov 12, 2014 | 33.08 | 33.30 | 32.93 | 33.05 | 919,302 | -0.25(-0.77%) |
Nov 11, 2014 | 32.98 | 33.36 | 32.94 | 33.31 | 683,465 | +0.28(+0.84%) |
Nov 10, 2014 | 32.72 | 33.08 | 32.72 | 33.03 | 416,681 | +0.33(+1.01%) |
Nov 07, 2014 | 32.88 | 33.00 | 32.61 | 32.70 | 737,678 | -0.25(-0.76%) |
Nov 06, 2014 | 32.88 | 32.98 | 32.72 | 32.95 | 610,686 | +0.14(+0.44%) |
Nov 05, 2014 | 32.74 | 32.87 | 32.48 | 32.80 | 689,965 | +0.30(+0.93%) |
Nov 04, 2014 | 32.24 | 32.63 | 32.24 | 32.50 | 971,819 | +0.14(+0.45%) |
Nov 03, 2014 | 32.63 | 32.88 | 32.28 | 32.36 | 1,339,553 | -0.16(-0.50%) |
Oct 31, 2014 | 32.46 | 32.70 | 32.34 | 32.52 | 1,458,608 | +0.56(+1.74%) |
Oct 30, 2014 | 31.86 | 32.33 | 31.24 | 31.96 | 2,169,442 | +0.21(+0.68%) |
Oct 29, 2014 | 31.32 | 31.75 | 31.21 | 31.75 | 1,585,633 | +0.38(+1.22%) |
Oct 28, 2014 | 30.86 | 31.38 | 30.84 | 31.37 | 943,034 | +0.62(+2.02%) |
Oct 27, 2014 | 30.61 | 30.82 | 30.82 | 30.75 | 835,256 | -0.08(-0.24%) |
Oct 24, 2014 | 30.57 | 30.87 | 30.50 | 30.82 | 846,850 | +0.19(+0.62%) |
Oct 23, 2014 | 30.57 | 30.75 | 30.35 | 30.63 | 911,307 | +0.48(+1.60%) |
Oct 22, 2014 | 30.68 | 30.71 | 30.13 | 30.15 | 961,798 | -0.53(-1.72%) |
Oct 21, 2014 | 29.94 | 30.70 | 29.76 | 30.68 | 1,247,902 | +0.95(+3.20%) |
Oct 20, 2014 | 29.53 | 29.71 | 29.30 | 29.73 | 1,383,414 | +0.02(+0.06%) |
Oct 17, 2014 | 29.38 | 29.82 | 29.11 | 29.71 | 1,753,651 | +0.82(+2.85%) |
Oct 16, 2014 | 28.09 | 29.01 | 28.02 | 28.89 | 2,194,576 | +0.17(+0.58%) |
Oct 15, 2014 | 28.78 | 29.03 | 27.84 | 28.72 | 2,773,914 | -0.28(-0.98%) |
Oct 14, 2014 | 29.09 | 29.45 | 28.91 | 29.00 | 1,516,489 | -0.03(-0.12%) |
Oct 13, 2014 | 29.07 | 29.75 | 29.03 | 29.04 | 1,040,017 | -0.48(-1.61%) |
Oct 10, 2014 | 29.57 | 29.99 | 29.30 | 29.51 | 2,237,940 | -0.13(-0.43%) |
Oct 09, 2014 | 30.23 | 30.42 | 29.66 | 29.64 | 2,093,680 | -0.75(-2.48%) |
Oct 08, 2014 | 30.18 | 30.45 | 29.77 | 30.39 | 1,609,898 | +0.33(+1.10%) |
Oct 07, 2014 | 30.44 | 30.57 | 30.06 | 30.06 | 911,706 | -0.63(-2.04%) |
Oct 06, 2014 | 31.16 | 31.23 | 30.55 | 30.69 | 676,509 | -0.24(-0.79%) |
Oct 03, 2014 | 30.83 | 31.04 | 30.68 | 30.93 | 1,065,201 | +0.39(+1.29%) |
Oct 02, 2014 | 30.23 | 30.60 | 30.02 | 30.54 | 908,906 | +0.27(+0.90%) |
Oct 01, 2014 | 30.87 | 30.91 | 30.16 | 30.27 | 1,739,823 | -0.78(-2.50%) |
Sep 30, 2014 | 31.52 | 31.52 | 30.95 | 31.04 | 1,162,650 | -0.36(-1.14%) |
Sep 29, 2014 | 31.31 | 31.49 | 31.17 | 31.40 | 633,929 | -0.30(-0.95%) |
Sep 26, 2014 | 31.48 | 31.79 | 31.48 | 31.70 | 1,303,980 | +0.35(+1.11%) |
Sep 25, 2014 | 31.62 | 31.68 | 31.17 | 31.36 | 1,579,315 | +0.06(+0.20%) |
Sep 24, 2014 | 31.43 | 31.57 | 31.07 | 31.29 | 2,785,935 | -0.14(-0.44%) |
Sep 23, 2014 | 31.78 | 31.97 | 31.40 | 31.43 | 1,045,721 | -0.52(-1.63%) |
Sep 22, 2014 | 32.02 | 32.16 | 31.75 | 31.95 | 963,161 | -0.23(-0.70%) |
Sep 19, 2014 | 32.49 | 32.64 | 32.11 | 32.18 | 1,522,404 | -0.21(-0.66%) |
Sep 18, 2014 | 32.12 | 32.70 | 31.98 | 32.39 | 1,330,894 | +0.47(+1.48%) |
Sep 17, 2014 | 31.72 | 32.08 | 31.52 | 31.92 | 1,329,722 | +0.19(+0.60%) |
Sep 16, 2014 | 31.47 | 32.00 | 31.36 | 31.73 | 1,651,445 | +0.24(+0.75%) |
Sep 15, 2014 | 31.38 | 31.50 | 31.25 | 31.49 | 1,503,801 | +0.00(+0.00%) |
Sep 12, 2014 | 31.55 | 31.71 | 31.39 | 31.49 | 1,822,038 | -0.01(-0.02%) |
Sep 11, 2014 | 31.48 | 31.64 | 31.34 | 31.49 | 1,567,871 | -0.06(-0.20%) |
Sep 10, 2014 | 31.59 | 31.77 | 31.44 | 31.56 | 810,378 | +0.09(+0.28%) |
Sep 09, 2014 | 31.74 | 31.87 | 31.45 | 31.47 | 881,725 | -0.33(-1.04%) |
Sep 08, 2014 | 31.60 | 31.94 | 31.59 | 31.80 | 907,326 | +0.03(+0.11%) |
Sep 05, 2014 | 31.57 | 31.77 | 31.45 | 31.77 | 663,703 | +0.06(+0.20%) |
Sep 04, 2014 | 31.73 | 31.93 | 31.55 | 31.70 | 1,197,665 | +0.10(+0.31%) |
Sep 03, 2014 | 31.86 | 32.06 | 31.48 | 31.60 | 786,518 | -0.14(-0.44%) |
Sep 02, 2014 | 31.74 | 32.18 | 31.62 | 31.74 | 1,422,580 | +0.18(+0.57%) |
Aug 29, 2014 | 31.46 | 31.56 | 31.56 | 31.56 | 656,087 | +0.17(+0.53%) |
Aug 28, 2014 | 31.26 | 31.56 | 31.03 | 31.40 | 638,722 | +0.03(+0.11%) |
Aug 27, 2014 | 31.73 | 31.77 | 31.26 | 31.36 | 838,326 | -0.34(-1.07%) |
Aug 26, 2014 | 31.69 | 31.89 | 31.69 | 31.70 | 976,617 | +0.10(+0.33%) |
Aug 25, 2014 | 31.34 | 31.79 | 31.26 | 31.60 | 984,400 | +0.35(+1.13%) |
Aug 22, 2014 | 31.14 | 31.48 | 31.02 | 31.25 | 863,711 | +0.04(+0.13%) |
Aug 21, 2014 | 30.75 | 31.26 | 30.70 | 31.21 | 1,309,809 | +0.57(+1.87%) |
Aug 20, 2014 | 30.36 | 30.74 | 30.36 | 30.63 | 818,015 | +0.29(+0.95%) |
Aug 19, 2014 | 30.46 | 30.59 | 30.34 | 30.34 | 884,999 | -0.04(-0.13%) |
Aug 18, 2014 | 30.32 | 30.48 | 30.13 | 30.39 | 718,541 | +0.35(+1.15%) |
Aug 15, 2014 | 30.29 | 30.33 | 29.73 | 30.04 | 1,005,125 | -0.06(-0.21%) |
Aug 14, 2014 | 30.10 | 30.16 | 29.93 | 30.10 | 522,297 | +0.06(+0.19%) |
Aug 13, 2014 | 29.94 | 30.18 | 29.91 | 30.04 | 690,213 | +0.19(+0.64%) |
Aug 12, 2014 | 29.82 | 29.98 | 29.71 | 29.85 | 1,214,337 | +0.06(+0.21%) |
Aug 11, 2014 | 29.71 | 30.04 | 29.50 | 29.79 | 1,757,504 | +0.28(+0.96%) |
Aug 08, 2014 | 28.96 | 29.47 | 28.81 | 29.51 | 1,378,906 | +0.62(+2.14%) |
Aug 07, 2014 | 29.31 | 29.38 | 28.80 | 28.89 | 742,486 | -0.28(-0.97%) |
Aug 06, 2014 | 28.86 | 29.33 | 28.86 | 29.17 | 480,588 | +0.16(+0.54%) |
Aug 05, 2014 | 29.02 | 29.21 | 28.82 | 29.02 | 906,589 | -0.23(-0.79%) |
Aug 04, 2014 | 29.15 | 29.29 | 28.89 | 29.25 | 597,923 | +0.15(+0.52%) |
Aug 01, 2014 | 29.24 | 29.51 | 28.69 | 29.10 | 1,332,988 | -0.33(-1.14%) |
Jul 31, 2014 | 30.02 | 30.02 | 29.33 | 29.43 | 1,608,706 | -0.43(-1.45%) |
Jul 30, 2014 | 29.28 | 29.92 | 29.20 | 29.87 | 1,217,730 | +0.83(+2.84%) |
Jul 29, 2014 | 29.26 | 29.40 | 29.04 | 29.04 | 1,054,697 | -0.23(-0.79%) |
Jul 28, 2014 | 29.17 | 29.36 | 28.92 | 29.27 | 1,311,221 | +0.00(+0.00%) |
Jul 25, 2014 | 29.47 | 29.57 | 29.05 | 29.27 | 1,657,712 | -0.46(-1.54%) |
Jul 24, 2014 | 30.93 | 30.93 | 29.38 | 29.73 | 3,058,615 | +0.70(+2.43%) |
Jul 23, 2014 | 28.98 | 29.13 | 28.85 | 29.02 | 686,898 | +0.00(+0.00%) |
Jul 22, 2014 | 28.99 | 29.17 | 28.88 | 29.02 | 723,454 | +0.25(+0.88%) |
Jul 21, 2014 | 28.70 | 28.88 | 28.64 | 28.77 | 647,696 | -0.15(-0.52%) |
Jul 18, 2014 | 28.66 | 29.02 | 28.66 | 28.92 | 574,817 | +0.32(+1.13%) |
Jul 17, 2014 | 28.40 | 28.67 | 28.37 | 28.59 | 1,350,654 | -0.01(-0.04%) |
Jul 16, 2014 | 28.83 | 29.05 | 28.33 | 28.61 | 1,457,001 | -0.09(-0.30%) |
Jul 15, 2014 | 28.82 | 29.02 | 28.54 | 28.69 | 472,315 | -0.02(-0.06%) |
Jul 14, 2014 | 28.94 | 28.99 | 28.66 | 28.71 | 410,776 | +0.11(+0.38%) |
Jul 11, 2014 | 28.33 | 28.61 | 28.27 | 28.60 | 505,971 | +0.12(+0.41%) |
Jul 10, 2014 | 28.29 | 28.73 | 28.25 | 28.48 | 687,679 | -0.40(-1.38%) |
Jul 09, 2014 | 29.07 | 29.21 | 28.79 | 28.88 | 789,542 | -0.21(-0.71%) |
Jul 08, 2014 | 29.44 | 29.46 | 28.96 | 29.09 | 859,060 | -0.49(-1.66%) |
Jul 07, 2014 | 29.73 | 29.76 | 29.49 | 29.58 | 566,547 | -0.31(-1.02%) |
Jul 03, 2014 | 29.55 | 29.89 | 29.89 | 29.89 | 440,391 | +0.57(+1.95%) |
Jul 02, 2014 | 29.38 | 29.67 | 29.27 | 29.32 | 566,663 | -0.16(-0.55%) |
Jul 01, 2014 | 29.40 | 29.69 | 29.34 | 29.48 | 1,730,558 | +0.17(+0.59%) |
Jun 30, 2014 | 29.21 | 29.45 | 29.18 | 29.31 | 1,217,432 | +0.14(+0.50%) |
Jun 27, 2014 | 28.90 | 29.35 | 28.90 | 29.16 | 886,169 | +0.08(+0.28%) |
Jun 26, 2014 | 29.01 | 29.14 | 28.62 | 29.08 | 795,785 | -0.06(-0.22%) |
Jun 25, 2014 | 28.77 | 29.24 | 28.71 | 29.14 | 767,253 | +0.25(+0.86%) |
Jun 24, 2014 | 29.13 | 29.46 | 28.88 | 28.90 | 1,293,650 | -0.37(-1.28%) |
Jun 23, 2014 | 29.11 | 29.31 | 28.85 | 29.27 | 927,401 | +0.19(+0.65%) |
Jun 20, 2014 | 28.84 | 29.13 | 28.79 | 29.08 | 1,376,955 | +0.28(+0.98%) |
Jun 19, 2014 | 29.26 | 29.33 | 28.64 | 28.80 | 657,361 | -0.40(-1.38%) |
Jun 18, 2014 | 28.96 | 29.22 | 28.72 | 29.20 | 1,032,637 | +0.17(+0.60%) |
Jun 17, 2014 | 28.04 | 29.17 | 27.94 | 29.03 | 1,506,809 | +1.01(+3.60%) |
Jun 16, 2014 | 28.11 | 28.22 | 27.93 | 28.02 | 568,895 | -0.18(-0.63%) |
Jun 13, 2014 | 28.27 | 28.35 | 28.10 | 28.20 | 447,854 | +0.05(+0.16%) |
Jun 12, 2014 | 28.20 | 28.43 | 28.06 | 28.15 | 740,285 | -0.16(-0.55%) |
Jun 11, 2014 | 28.66 | 28.66 | 28.22 | 28.31 | 858,008 | -0.54(-1.86%) |
Jun 10, 2014 | 28.99 | 29.00 | 28.58 | 28.84 | 869,235 | +0.13(+0.46%) |
Jun 06, 2014 | 28.53 | 28.75 | 28.52 | 28.71 | 907,400 | +0.20(+0.71%) |
Jun 05, 2014 | 28.39 | 28.66 | 28.12 | 28.51 | 416,793 | +0.20(+0.69%) |
Jun 04, 2014 | 28.01 | 28.34 | 27.96 | 28.31 | 638,602 | +0.21(+0.74%) |
Jun 03, 2014 | 28.10 | 28.17 | 27.90 | 28.11 | 826,648 | -0.05(-0.18%) |