Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.40 | 32.87 | 32.00 | 32.52 | 60,325 | +0.04(+0.12%) |
May 28, 2015 | 32.32 | 32.82 | 32.25 | 32.48 | 69,781 | +0.14(+0.43%) |
May 27, 2015 | 32.60 | 32.63 | 32.07 | 32.34 | 100,055 | -0.35(-1.07%) |
May 26, 2015 | 33.37 | 33.51 | 32.59 | 32.69 | 64,173 | -0.88(-2.62%) |
May 22, 2015 | 33.69 | 33.57 | 33.57 | 33.57 | 39,500 | -0.21(-0.62%) |
May 21, 2015 | 33.96 | 34.25 | 33.42 | 33.78 | 48,152 | -0.23(-0.68%) |
May 20, 2015 | 34.31 | 34.31 | 33.78 | 34.01 | 60,097 | -0.13(-0.38%) |
May 19, 2015 | 34.67 | 34.67 | 33.94 | 34.14 | 77,406 | -0.55(-1.59%) |
May 18, 2015 | 33.92 | 35.12 | 33.79 | 34.69 | 89,639 | +0.59(+1.73%) |
May 15, 2015 | 33.54 | 34.20 | 33.02 | 34.10 | 78,308 | +0.61(+1.82%) |
May 14, 2015 | 33.02 | 33.54 | 32.48 | 33.49 | 64,608 | +0.72(+2.20%) |
May 13, 2015 | 33.40 | 33.40 | 32.32 | 32.77 | 148,117 | -0.56(-1.68%) |
May 12, 2015 | 33.73 | 33.78 | 32.88 | 33.33 | 53,306 | -0.48(-1.42%) |
May 11, 2015 | 33.92 | 34.59 | 33.76 | 33.81 | 64,831 | -0.05(-0.15%) |
May 08, 2015 | 33.97 | 34.44 | 33.16 | 33.86 | 83,588 | -0.05(-0.15%) |
May 07, 2015 | 33.72 | 34.16 | 33.72 | 33.91 | 38,259 | +0.19(+0.56%) |
May 06, 2015 | 34.15 | 34.41 | 33.22 | 33.72 | 81,297 | -0.53(-1.55%) |
May 05, 2015 | 34.95 | 35.16 | 33.76 | 34.25 | 78,096 | -0.77(-2.20%) |
May 04, 2015 | 35.49 | 36.03 | 34.75 | 35.02 | 80,481 | -0.53(-1.49%) |
May 01, 2015 | 35.54 | 35.77 | 35.06 | 35.55 | 48,104 | +0.26(+0.74%) |
Apr 30, 2015 | 36.60 | 36.75 | 35.23 | 35.29 | 158,465 | -1.44(-3.92%) |
Apr 29, 2015 | 36.94 | 36.94 | 36.27 | 36.73 | 68,863 | -0.25(-0.68%) |
Apr 28, 2015 | 36.85 | 37.37 | 36.53 | 36.98 | 70,855 | +0.07(+0.19%) |
Apr 27, 2015 | 36.09 | 37.54 | 35.95 | 36.91 | 111,590 | +1.37(+3.85%) |
Apr 24, 2015 | 36.11 | 36.11 | 34.90 | 35.54 | 112,848 | -0.45(-1.25%) |
Apr 23, 2015 | 37.34 | 37.34 | 35.32 | 35.99 | 145,909 | -1.38(-3.69%) |
Apr 22, 2015 | 37.33 | 37.41 | 36.58 | 37.37 | 66,928 | +0.06(+0.16%) |
Apr 21, 2015 | 37.09 | 37.39 | 36.61 | 37.31 | 95,991 | +0.29(+0.78%) |
Apr 20, 2015 | 36.40 | 37.16 | 36.36 | 37.02 | 43,946 | +0.83(+2.29%) |
Apr 17, 2015 | 36.42 | 36.42 | 35.66 | 36.19 | 46,093 | -0.47(-1.28%) |
Apr 16, 2015 | 36.28 | 37.02 | 36.27 | 36.66 | 55,901 | +0.44(+1.21%) |
Apr 15, 2015 | 36.14 | 36.33 | 36.06 | 36.22 | 41,541 | +0.19(+0.53%) |
Apr 14, 2015 | 36.08 | 36.25 | 35.51 | 36.03 | 72,517 | +0.02(+0.06%) |
Apr 13, 2015 | 36.44 | 36.44 | 35.94 | 36.01 | 40,399 | -0.16(-0.44%) |
Apr 10, 2015 | 36.55 | 36.55 | 35.92 | 36.17 | 33,283 | -0.28(-0.77%) |
Apr 09, 2015 | 36.25 | 36.80 | 35.84 | 36.45 | 61,548 | +0.23(+0.64%) |
Apr 08, 2015 | 36.04 | 36.48 | 36.00 | 36.22 | 120,813 | +0.20(+0.56%) |
Apr 07, 2015 | 36.79 | 36.79 | 35.93 | 36.02 | 63,370 | -0.59(-1.61%) |
Apr 06, 2015 | 36.57 | 37.08 | 36.43 | 36.61 | 50,835 | -0.05(-0.14%) |
Apr 02, 2015 | 36.17 | 36.66 | 36.66 | 36.66 | 59,600 | +0.52(+1.44%) |
Apr 01, 2015 | 35.95 | 36.29 | 35.88 | 36.14 | 52,284 | +0.05(+0.14%) |
Mar 31, 2015 | 35.90 | 36.14 | 35.86 | 36.09 | 218,746 | +0.08(+0.22%) |
Mar 30, 2015 | 36.25 | 36.64 | 35.92 | 36.01 | 79,708 | -0.07(-0.19%) |
Mar 27, 2015 | 35.58 | 36.30 | 35.18 | 36.08 | 61,637 | +0.57(+1.61%) |
Mar 26, 2015 | 35.35 | 35.69 | 34.93 | 35.51 | 67,210 | +0.04(+0.11%) |
Mar 25, 2015 | 35.70 | 36.01 | 35.27 | 35.47 | 127,179 | -0.30(-0.84%) |
Mar 24, 2015 | 35.47 | 35.88 | 35.31 | 35.77 | 48,693 | +0.14(+0.39%) |
Mar 23, 2015 | 35.05 | 35.96 | 34.91 | 35.63 | 77,472 | +0.57(+1.63%) |
Mar 20, 2015 | 34.80 | 35.20 | 34.71 | 35.06 | 81,626 | +0.26(+0.75%) |
Mar 19, 2015 | 34.68 | 34.90 | 34.51 | 34.80 | 58,981 | +0.07(+0.20%) |
Mar 18, 2015 | 33.55 | 34.75 | 33.52 | 34.73 | 75,086 | +1.24(+3.70%) |
Mar 17, 2015 | 32.27 | 33.54 | 32.27 | 33.49 | 53,495 | +0.96(+2.95%) |
Mar 16, 2015 | 32.91 | 33.11 | 31.84 | 32.53 | 93,976 | -0.27(-0.82%) |
Mar 13, 2015 | 32.64 | 32.91 | 31.84 | 32.80 | 126,152 | +0.23(+0.71%) |
Mar 12, 2015 | 32.07 | 32.61 | 31.71 | 32.57 | 131,961 | +0.86(+2.71%) |
Mar 11, 2015 | 32.11 | 32.53 | 31.47 | 31.71 | 76,874 | -0.43(-1.34%) |
Mar 10, 2015 | 32.65 | 32.65 | 32.03 | 32.14 | 106,465 | -0.93(-2.81%) |
Mar 09, 2015 | 32.97 | 33.38 | 32.73 | 33.07 | 123,021 | +0.08(+0.24%) |
Mar 06, 2015 | 33.79 | 34.01 | 32.41 | 32.99 | 78,081 | -1.09(-3.20%) |
Mar 05, 2015 | 34.13 | 34.14 | 33.10 | 34.08 | 54,558 | +0.07(+0.21%) |
Mar 04, 2015 | 33.05 | 34.23 | 32.64 | 34.01 | 80,080 | +0.90(+2.72%) |
Mar 03, 2015 | 33.07 | 33.19 | 32.83 | 33.11 | 53,331 | +0.03(+0.09%) |
Mar 02, 2015 | 32.10 | 33.13 | 31.94 | 33.08 | 92,098 | +0.76(+2.35%) |
Feb 27, 2015 | 32.29 | 32.48 | 31.86 | 32.32 | 90,570 | -0.10(-0.31%) |
Feb 26, 2015 | 32.00 | 32.54 | 31.74 | 32.42 | 41,529 | +0.43(+1.34%) |
Feb 25, 2015 | 31.85 | 32.34 | 31.85 | 31.99 | 39,895 | +0.18(+0.57%) |
Feb 24, 2015 | 32.27 | 32.73 | 31.23 | 31.81 | 113,156 | -0.46(-1.43%) |
Feb 23, 2015 | 33.06 | 33.40 | 31.61 | 32.27 | 119,023 | -0.94(-2.83%) |
Feb 20, 2015 | 33.36 | 33.41 | 32.87 | 33.21 | 45,786 | -0.13(-0.39%) |
Feb 19, 2015 | 33.20 | 33.49 | 32.95 | 33.34 | 50,354 | +0.17(+0.51%) |
Feb 18, 2015 | 33.65 | 33.87 | 32.85 | 33.17 | 64,709 | -0.65(-1.92%) |
Feb 17, 2015 | 33.96 | 34.17 | 33.50 | 33.82 | 45,886 | +0.09(+0.27%) |
Feb 13, 2015 | 33.03 | 33.73 | 33.73 | 33.73 | 98,900 | +0.94(+2.87%) |
Feb 12, 2015 | 32.79 | 33.00 | 32.34 | 32.79 | 39,308 | +0.28(+0.86%) |
Feb 11, 2015 | 32.24 | 32.65 | 32.00 | 32.51 | 28,385 | +0.27(+0.84%) |
Feb 10, 2015 | 32.90 | 32.90 | 32.03 | 32.24 | 46,249 | -0.22(-0.68%) |
Feb 09, 2015 | 33.00 | 33.37 | 32.06 | 32.46 | 64,261 | -0.61(-1.84%) |
Feb 06, 2015 | 33.58 | 33.89 | 32.94 | 33.07 | 74,070 | -0.41(-1.22%) |
Feb 05, 2015 | 33.61 | 33.72 | 33.02 | 33.48 | 73,846 | -0.10(-0.30%) |
Feb 04, 2015 | 33.57 | 34.03 | 33.44 | 33.58 | 87,739 | -0.22(-0.65%) |
Feb 03, 2015 | 33.51 | 34.29 | 33.38 | 33.80 | 102,514 | +0.53(+1.59%) |
Feb 02, 2015 | 32.42 | 33.43 | 32.10 | 33.27 | 176,961 | +1.04(+3.23%) |
Jan 30, 2015 | 32.19 | 32.77 | 31.96 | 32.23 | 109,472 | -0.33(-1.01%) |
Jan 29, 2015 | 31.71 | 32.61 | 31.71 | 32.56 | 72,265 | +1.06(+3.37%) |
Jan 28, 2015 | 32.22 | 32.22 | 31.16 | 31.50 | 66,281 | -0.72(-2.23%) |
Jan 27, 2015 | 31.59 | 32.22 | 31.50 | 32.22 | 76,255 | +0.16(+0.50%) |
Jan 26, 2015 | 32.66 | 32.79 | 31.86 | 32.06 | 98,291 | -0.84(-2.55%) |
Jan 23, 2015 | 32.81 | 33.23 | 32.01 | 32.90 | 81,444 | +0.03(+0.09%) |
Jan 22, 2015 | 30.90 | 32.97 | 30.62 | 32.87 | 77,624 | +2.17(+7.07%) |
Jan 21, 2015 | 29.63 | 30.83 | 29.50 | 30.70 | 165,810 | +0.93(+3.12%) |
Jan 20, 2015 | 29.83 | 30.22 | 29.51 | 29.77 | 110,993 | -0.06(-0.20%) |
Jan 16, 2015 | 29.42 | 30.18 | 29.42 | 29.83 | 61,565 | +0.29(+0.98%) |
Jan 15, 2015 | 30.29 | 30.29 | 29.18 | 29.54 | 58,427 | -0.69(-2.28%) |
Jan 14, 2015 | 30.17 | 30.66 | 29.89 | 30.23 | 47,043 | -0.26(-0.85%) |
Jan 13, 2015 | 30.72 | 31.44 | 30.00 | 30.49 | 72,769 | -0.02(-0.07%) |
Jan 12, 2015 | 30.34 | 30.76 | 29.77 | 30.51 | 100,097 | +0.26(+0.86%) |
Jan 09, 2015 | 29.38 | 30.44 | 28.99 | 30.25 | 109,892 | +0.87(+2.96%) |
Jan 08, 2015 | 29.74 | 29.92 | 29.28 | 29.38 | 133,862 | -0.09(-0.31%) |
Jan 07, 2015 | 28.94 | 29.58 | 28.80 | 29.47 | 135,725 | +0.84(+2.93%) |
Jan 06, 2015 | 29.46 | 29.64 | 28.55 | 28.63 | 118,201 | -0.68(-2.32%) |
Jan 05, 2015 | 29.55 | 30.22 | 28.85 | 29.31 | 135,337 | -0.36(-1.21%) |
Jan 02, 2015 | 29.68 | 30.07 | 29.05 | 29.67 | 205,148 | -0.06(-0.20%) |
Dec 31, 2014 | 30.21 | 29.73 | 29.73 | 29.73 | 3,029,200 | -0.32(-1.06%) |
Dec 30, 2014 | 30.33 | 30.59 | 29.84 | 30.05 | 161,446 | -0.28(-0.92%) |
Dec 29, 2014 | 30.16 | 30.58 | 29.71 | 30.33 | 140,372 | +0.29(+0.97%) |
Dec 26, 2014 | 30.34 | 30.97 | 29.43 | 30.04 | 200,081 | -0.20(-0.66%) |
Dec 24, 2014 | 28.69 | 30.24 | 30.24 | 30.24 | 304,200 | +2.63(+9.53%) |
Dec 23, 2014 | 27.28 | 27.90 | 27.17 | 27.61 | 36,013 | +0.37(+1.36%) |
Dec 22, 2014 | 27.29 | 27.37 | 26.67 | 27.24 | 33,490 | -0.13(-0.47%) |
Dec 19, 2014 | 27.45 | 27.54 | 26.31 | 27.37 | 99,903 | -0.16(-0.58%) |
Dec 18, 2014 | 27.73 | 27.74 | 26.78 | 27.53 | 38,572 | +0.33(+1.21%) |
Dec 17, 2014 | 26.11 | 27.20 | 25.91 | 27.20 | 54,590 | +1.27(+4.90%) |
Dec 16, 2014 | 26.22 | 26.51 | 25.91 | 25.93 | 29,780 | -0.41(-1.56%) |
Dec 15, 2014 | 26.70 | 27.04 | 25.88 | 26.34 | 50,520 | -0.26(-0.98%) |
Dec 12, 2014 | 26.79 | 27.16 | 26.19 | 26.60 | 66,192 | -0.57(-2.10%) |
Dec 11, 2014 | 27.44 | 27.80 | 27.06 | 27.17 | 72,289 | -0.26(-0.95%) |
Dec 10, 2014 | 28.37 | 28.37 | 26.70 | 27.43 | 152,691 | -0.88(-3.11%) |
Dec 09, 2014 | 27.22 | 28.33 | 26.90 | 28.31 | 35,154 | +0.83(+3.02%) |
Dec 08, 2014 | 27.76 | 28.21 | 27.28 | 27.48 | 42,940 | -0.20(-0.72%) |
Dec 05, 2014 | 27.84 | 28.16 | 27.55 | 27.68 | 47,006 | -0.04(-0.14%) |
Dec 04, 2014 | 28.01 | 28.43 | 27.52 | 27.72 | 24,005 | -0.40(-1.42%) |
Dec 03, 2014 | 28.62 | 28.70 | 28.00 | 28.12 | 44,707 | -0.59(-2.06%) |
Dec 02, 2014 | 28.18 | 28.75 | 28.11 | 28.71 | 40,369 | +0.65(+2.32%) |
Dec 01, 2014 | 28.21 | 28.36 | 27.89 | 28.06 | 59,140 | -0.42(-1.47%) |
Nov 28, 2014 | 28.23 | 28.61 | 27.99 | 28.48 | 32,209 | +0.32(+1.14%) |
Nov 26, 2014 | 27.76 | 28.16 | 28.16 | 28.16 | 21,200 | +0.28(+1.00%) |
Nov 25, 2014 | 27.75 | 28.08 | 27.43 | 27.88 | 33,524 | +0.03(+0.11%) |
Nov 24, 2014 | 27.35 | 27.85 | 27.23 | 27.85 | 28,423 | +0.58(+2.13%) |
Nov 21, 2014 | 27.24 | 27.82 | 26.63 | 27.27 | 68,671 | +0.26(+0.96%) |
Nov 20, 2014 | 27.06 | 27.34 | 26.90 | 27.01 | 21,966 | -0.05(-0.18%) |
Nov 19, 2014 | 27.03 | 27.35 | 26.91 | 27.06 | 28,487 | -0.06(-0.22%) |
Nov 18, 2014 | 27.07 | 27.20 | 26.62 | 27.12 | 60,898 | +0.16(+0.59%) |
Nov 17, 2014 | 27.20 | 27.38 | 26.88 | 26.96 | 24,701 | -0.20(-0.74%) |
Nov 14, 2014 | 26.97 | 27.32 | 26.82 | 27.16 | 32,938 | +0.16(+0.59%) |
Nov 13, 2014 | 27.75 | 27.88 | 26.96 | 27.00 | 62,838 | -0.63(-2.28%) |
Nov 12, 2014 | 27.40 | 27.86 | 26.93 | 27.63 | 35,468 | +0.11(+0.40%) |
Nov 11, 2014 | 27.75 | 27.75 | 26.98 | 27.52 | 41,805 | -0.23(-0.83%) |
Nov 10, 2014 | 28.17 | 28.24 | 27.32 | 27.75 | 40,032 | -0.44(-1.56%) |
Nov 07, 2014 | 28.45 | 28.46 | 27.75 | 28.19 | 62,173 | -0.30(-1.05%) |
Nov 06, 2014 | 28.00 | 28.55 | 27.66 | 28.49 | 42,339 | +0.46(+1.64%) |
Nov 05, 2014 | 28.40 | 28.46 | 27.54 | 28.03 | 47,790 | -0.17(-0.60%) |
Nov 04, 2014 | 28.44 | 28.73 | 27.91 | 28.20 | 69,437 | -0.19(-0.67%) |
Nov 03, 2014 | 28.09 | 28.67 | 27.75 | 28.39 | 61,700 | +0.42(+1.50%) |
Oct 31, 2014 | 28.03 | 28.74 | 27.72 | 27.97 | 104,050 | +0.67(+2.45%) |
Oct 30, 2014 | 26.45 | 27.48 | 26.39 | 27.30 | 57,965 | +0.95(+3.61%) |
Oct 29, 2014 | 26.17 | 26.55 | 26.01 | 26.35 | 56,336 | +0.28(+1.07%) |
Oct 28, 2014 | 25.05 | 26.22 | 25.05 | 26.07 | 66,511 | +0.86(+3.41%) |
Oct 27, 2014 | 24.61 | 25.58 | 24.76 | 25.21 | 97,226 | +0.45(+1.82%) |
Oct 24, 2014 | 25.47 | 25.47 | 24.51 | 24.76 | 151,008 | -0.79(-3.09%) |
Oct 23, 2014 | 27.88 | 28.07 | 25.09 | 25.55 | 218,094 | -2.74(-9.69%) |
Oct 22, 2014 | 28.97 | 29.24 | 27.91 | 28.29 | 75,654 | -0.72(-2.48%) |
Oct 21, 2014 | 28.38 | 29.23 | 28.16 | 29.01 | 70,774 | +0.88(+3.13%) |
Oct 20, 2014 | 28.10 | 28.10 | 27.59 | 28.13 | 63,028 | -0.11(-0.39%) |
Oct 17, 2014 | 30.54 | 30.54 | 28.07 | 28.24 | 102,486 | -1.77(-5.90%) |
Oct 16, 2014 | 27.99 | 30.75 | 27.99 | 30.01 | 109,889 | +1.54(+5.41%) |
Oct 15, 2014 | 27.28 | 28.58 | 26.97 | 28.47 | 80,625 | +0.81(+2.93%) |
Oct 14, 2014 | 27.59 | 28.01 | 27.37 | 27.66 | 51,071 | +0.39(+1.43%) |
Oct 13, 2014 | 26.99 | 28.21 | 26.99 | 27.27 | 64,019 | +0.26(+0.96%) |
Oct 10, 2014 | 27.81 | 28.44 | 26.76 | 27.01 | 76,806 | -1.03(-3.67%) |
Oct 09, 2014 | 29.21 | 29.21 | 27.94 | 28.04 | 92,356 | -1.27(-4.33%) |
Oct 08, 2014 | 27.28 | 29.59 | 27.00 | 29.31 | 156,027 | +2.03(+7.44%) |
Oct 07, 2014 | 26.22 | 27.73 | 25.89 | 27.28 | 84,920 | +0.94(+3.57%) |
Oct 06, 2014 | 26.64 | 26.69 | 26.28 | 26.34 | 24,680 | -0.30(-1.13%) |
Oct 03, 2014 | 26.98 | 27.20 | 26.43 | 26.64 | 38,444 | -0.06(-0.22%) |
Oct 02, 2014 | 26.10 | 27.29 | 25.79 | 26.70 | 66,476 | +0.55(+2.10%) |
Oct 01, 2014 | 25.95 | 26.24 | 25.62 | 26.15 | 56,679 | +0.25(+0.97%) |
Sep 30, 2014 | 26.25 | 26.51 | 25.85 | 25.90 | 49,494 | -0.26(-0.99%) |
Sep 29, 2014 | 26.07 | 26.97 | 25.78 | 26.16 | 67,168 | -0.26(-0.98%) |
Sep 26, 2014 | 25.86 | 26.52 | 25.72 | 26.42 | 78,032 | +0.56(+2.17%) |
Sep 25, 2014 | 26.43 | 26.43 | 25.50 | 25.86 | 87,792 | -0.65(-2.45%) |
Sep 24, 2014 | 26.79 | 26.79 | 26.38 | 26.51 | 39,854 | -0.27(-1.01%) |
Sep 23, 2014 | 27.15 | 27.63 | 26.69 | 26.78 | 49,263 | -0.50(-1.83%) |
Sep 22, 2014 | 27.95 | 27.96 | 27.18 | 27.28 | 64,007 | -0.74(-2.64%) |
Sep 19, 2014 | 29.19 | 29.26 | 28.01 | 28.02 | 97,588 | -1.11(-3.81%) |
Sep 18, 2014 | 29.32 | 29.78 | 28.28 | 29.13 | 49,682 | -0.19(-0.65%) |
Sep 17, 2014 | 29.04 | 29.64 | 28.87 | 29.32 | 39,699 | +0.23(+0.79%) |
Sep 16, 2014 | 28.38 | 29.25 | 28.31 | 29.09 | 107,716 | +0.72(+2.54%) |
Sep 15, 2014 | 28.87 | 28.87 | 28.27 | 28.37 | 33,555 | -0.43(-1.49%) |
Sep 12, 2014 | 28.61 | 28.80 | 28.45 | 28.80 | 37,919 | +0.22(+0.77%) |
Sep 11, 2014 | 27.53 | 28.77 | 27.53 | 28.58 | 69,549 | +0.91(+3.29%) |
Sep 10, 2014 | 27.84 | 27.94 | 26.96 | 27.67 | 98,540 | -0.15(-0.54%) |
Sep 09, 2014 | 28.07 | 28.07 | 27.41 | 27.82 | 69,883 | -0.44(-1.56%) |
Sep 08, 2014 | 27.96 | 28.37 | 27.17 | 28.26 | 94,597 | +0.18(+0.64%) |
Sep 05, 2014 | 27.92 | 28.20 | 27.80 | 28.08 | 32,893 | -0.06(-0.21%) |
Sep 04, 2014 | 28.63 | 28.80 | 27.91 | 28.14 | 44,807 | -0.29(-1.02%) |
Sep 03, 2014 | 28.75 | 29.11 | 28.20 | 28.43 | 56,108 | -0.27(-0.94%) |
Sep 02, 2014 | 28.49 | 28.87 | 28.17 | 28.70 | 54,012 | +0.19(+0.67%) |
Aug 29, 2014 | 28.36 | 28.51 | 28.51 | 28.51 | 27,100 | +0.29(+1.03%) |
Aug 28, 2014 | 28.05 | 28.34 | 27.71 | 28.22 | 48,482 | +0.01(+0.04%) |
Aug 27, 2014 | 28.05 | 28.31 | 27.74 | 28.21 | 41,144 | +0.12(+0.43%) |
Aug 26, 2014 | 28.07 | 28.15 | 27.82 | 28.09 | 77,464 | +0.07(+0.25%) |
Aug 25, 2014 | 28.07 | 28.26 | 27.38 | 28.02 | 36,494 | +0.00(+0.00%) |
Aug 22, 2014 | 27.71 | 28.32 | 27.45 | 28.02 | 55,013 | +0.12(+0.43%) |
Aug 21, 2014 | 28.03 | 28.48 | 27.80 | 27.90 | 57,085 | -0.16(-0.57%) |
Aug 20, 2014 | 28.19 | 28.34 | 27.97 | 28.06 | 33,750 | -0.22(-0.78%) |
Aug 19, 2014 | 28.41 | 28.42 | 28.01 | 28.28 | 36,440 | -0.01(-0.04%) |
Aug 18, 2014 | 28.24 | 28.40 | 27.91 | 28.29 | 39,063 | +0.35(+1.25%) |
Aug 15, 2014 | 28.54 | 28.54 | 27.47 | 27.94 | 33,684 | -0.29(-1.03%) |
Aug 14, 2014 | 28.43 | 28.66 | 27.85 | 28.23 | 38,565 | -0.11(-0.39%) |
Aug 13, 2014 | 28.42 | 28.51 | 28.07 | 28.34 | 36,893 | +0.02(+0.07%) |
Aug 12, 2014 | 28.86 | 28.91 | 28.23 | 28.32 | 56,016 | -0.80(-2.75%) |
Aug 11, 2014 | 29.34 | 29.66 | 28.89 | 29.12 | 41,650 | -0.06(-0.21%) |
Aug 08, 2014 | 28.46 | 29.15 | 28.42 | 29.18 | 45,640 | +0.62(+2.17%) |
Aug 07, 2014 | 29.64 | 29.88 | 28.34 | 28.56 | 62,309 | -1.02(-3.45%) |
Aug 06, 2014 | 28.91 | 29.62 | 28.68 | 29.58 | 64,090 | +0.61(+2.11%) |
Aug 05, 2014 | 28.15 | 29.31 | 27.79 | 28.97 | 103,244 | +0.56(+1.97%) |
Aug 04, 2014 | 28.15 | 28.50 | 27.09 | 28.41 | 104,175 | +0.40(+1.43%) |
Aug 01, 2014 | 28.48 | 28.99 | 27.78 | 28.01 | 83,965 | -0.63(-2.20%) |
Jul 31, 2014 | 30.12 | 30.26 | 28.61 | 28.64 | 91,047 | -1.99(-6.50%) |
Jul 30, 2014 | 30.92 | 30.93 | 30.37 | 30.63 | 89,280 | -0.09(-0.29%) |
Jul 29, 2014 | 30.21 | 30.90 | 30.00 | 30.72 | 96,510 | +0.47(+1.55%) |
Jul 28, 2014 | 30.03 | 30.34 | 29.56 | 30.25 | 62,604 | +0.24(+0.80%) |
Jul 25, 2014 | 30.00 | 30.19 | 29.70 | 30.01 | 86,102 | -0.09(-0.30%) |
Jul 24, 2014 | 27.55 | 30.19 | 27.55 | 30.10 | 107,787 | +2.78(+10.18%) |
Jul 23, 2014 | 27.15 | 27.42 | 27.12 | 27.32 | 35,907 | +0.08(+0.29%) |
Jul 22, 2014 | 27.43 | 27.57 | 27.19 | 27.24 | 25,349 | -0.06(-0.22%) |
Jul 21, 2014 | 27.39 | 27.54 | 27.10 | 27.30 | 36,530 | -0.27(-0.98%) |
Jul 18, 2014 | 26.83 | 27.70 | 26.83 | 27.57 | 64,052 | +0.70(+2.61%) |
Jul 17, 2014 | 26.68 | 27.10 | 26.54 | 26.87 | 56,644 | +0.16(+0.60%) |
Jul 16, 2014 | 27.22 | 27.33 | 26.56 | 26.71 | 59,627 | -0.32(-1.18%) |
Jul 15, 2014 | 27.94 | 27.96 | 26.93 | 27.03 | 51,650 | -0.91(-3.26%) |
Jul 14, 2014 | 28.24 | 28.53 | 27.63 | 27.94 | 56,596 | -0.07(-0.25%) |
Jul 11, 2014 | 28.50 | 28.66 | 27.61 | 28.01 | 53,955 | -0.52(-1.82%) |
Jul 10, 2014 | 28.29 | 28.94 | 28.13 | 28.53 | 57,145 | -0.41(-1.42%) |
Jul 09, 2014 | 28.77 | 29.06 | 28.53 | 28.94 | 49,293 | +0.15(+0.52%) |
Jul 08, 2014 | 28.69 | 28.91 | 28.20 | 28.79 | 65,381 | -0.04(-0.14%) |
Jul 07, 2014 | 29.09 | 29.10 | 28.42 | 28.83 | 65,038 | -0.24(-0.83%) |
Jul 03, 2014 | 29.01 | 29.07 | 29.07 | 29.07 | 38,400 | +0.10(+0.35%) |
Jul 02, 2014 | 29.49 | 29.59 | 28.72 | 28.97 | 63,606 | -0.52(-1.76%) |
Jul 01, 2014 | 27.62 | 29.78 | 27.54 | 29.49 | 142,016 | +1.96(+7.12%) |
Jun 30, 2014 | 27.62 | 27.79 | 27.23 | 27.53 | 139,642 | +0.01(+0.04%) |
Jun 27, 2014 | 27.24 | 27.77 | 27.12 | 27.52 | 80,357 | +0.12(+0.44%) |
Jun 26, 2014 | 28.24 | 28.34 | 27.11 | 27.40 | 44,125 | -0.92(-3.25%) |
Jun 25, 2014 | 27.35 | 28.52 | 27.32 | 28.32 | 51,892 | +0.93(+3.40%) |
Jun 24, 2014 | 27.00 | 27.74 | 26.87 | 27.39 | 72,012 | +0.34(+1.26%) |
Jun 23, 2014 | 27.00 | 27.40 | 26.66 | 27.05 | 102,392 | +0.05(+0.19%) |
Jun 20, 2014 | 27.13 | 27.41 | 26.88 | 27.00 | 137,978 | -0.13(-0.48%) |
Jun 19, 2014 | 26.81 | 27.22 | 26.65 | 27.13 | 49,061 | +0.37(+1.38%) |
Jun 18, 2014 | 26.86 | 26.94 | 26.29 | 26.76 | 49,990 | -0.10(-0.37%) |
Jun 17, 2014 | 26.25 | 27.00 | 26.14 | 26.86 | 66,915 | +0.53(+2.01%) |
Jun 16, 2014 | 26.36 | 26.51 | 25.92 | 26.33 | 62,010 | -0.01(-0.04%) |
Jun 13, 2014 | 25.75 | 26.37 | 25.48 | 26.34 | 63,706 | +0.53(+2.05%) |
Jun 12, 2014 | 25.49 | 25.91 | 25.15 | 25.81 | 66,740 | +0.18(+0.70%) |
Jun 11, 2014 | 25.69 | 25.99 | 25.47 | 25.63 | 80,955 | -0.13(-0.50%) |
Jun 10, 2014 | 23.88 | 25.80 | 23.88 | 25.76 | 103,339 | +2.64(+11.42%) |
Jun 06, 2014 | 23.62 | 23.75 | 23.05 | 23.12 | 61,094 | -0.38(-1.62%) |
Jun 05, 2014 | 22.92 | 23.60 | 22.55 | 23.50 | 32,621 | +0.62(+2.71%) |
Jun 04, 2014 | 22.77 | 23.09 | 22.55 | 22.88 | 48,971 | +0.00(+0.00%) |
Jun 03, 2014 | 23.23 | 23.36 | 22.79 | 22.88 | 47,305 | -0.38(-1.63%) |