Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.95 | 33.97 | 33.79 | 33.86 | 258,510 | -0.29(-0.85%) |
Apr 29, 2015 | 34.34 | 34.34 | 34.09 | 34.15 | 17,924 | -0.42(-1.20%) |
Apr 28, 2015 | 34.56 | 34.64 | 34.45 | 34.57 | 25,153 | +0.06(+0.17%) |
Apr 27, 2015 | 34.64 | 34.64 | 34.49 | 34.51 | 104,430 | +0.12(+0.34%) |
Apr 24, 2015 | 34.35 | 34.46 | 34.35 | 34.40 | 115,934 | +0.02(+0.05%) |
Apr 23, 2015 | 33.95 | 34.41 | 33.95 | 34.38 | 84,886 | +0.02(+0.05%) |
Apr 22, 2015 | 34.11 | 34.40 | 34.04 | 34.36 | 29,206 | +0.59(+1.75%) |
Apr 21, 2015 | 33.81 | 33.97 | 33.75 | 33.77 | 107,004 | +0.46(+1.38%) |
Apr 20, 2015 | 33.30 | 33.45 | 33.26 | 33.31 | 47,128 | -0.11(-0.32%) |
Apr 17, 2015 | 33.41 | 33.52 | 33.13 | 33.42 | 180,966 | -1.19(-3.44%) |
Apr 16, 2015 | 34.40 | 34.74 | 34.30 | 34.61 | 64,616 | +0.25(+0.73%) |
Apr 15, 2015 | 33.95 | 34.39 | 33.91 | 34.36 | 237,207 | +0.45(+1.33%) |
Apr 14, 2015 | 33.78 | 33.99 | 33.57 | 33.91 | 53,703 | -0.07(-0.20%) |
Apr 13, 2015 | 34.23 | 34.46 | 33.96 | 33.98 | 128,286 | +0.16(+0.47%) |
Apr 10, 2015 | 33.67 | 33.84 | 33.47 | 33.82 | 65,476 | -0.17(-0.51%) |
Apr 09, 2015 | 33.59 | 34.03 | 33.56 | 34.00 | 71,913 | +0.76(+2.28%) |
Apr 08, 2015 | 33.15 | 33.26 | 33.02 | 33.24 | 107,120 | +1.38(+4.34%) |
Apr 07, 2015 | 31.94 | 32.04 | 31.86 | 31.86 | 88,027 | +0.02(+0.08%) |
Apr 06, 2015 | 31.62 | 31.99 | 31.60 | 31.83 | 27,672 | +0.35(+1.11%) |
Apr 02, 2015 | 31.16 | 31.48 | 31.48 | 31.48 | 125,445 | +0.56(+1.80%) |
Apr 01, 2015 | 30.82 | 30.98 | 30.71 | 30.92 | 71,175 | +0.52(+1.70%) |
Mar 31, 2015 | 30.13 | 30.41 | 30.13 | 30.41 | 52,228 | +0.00(+0.00%) |
Mar 30, 2015 | 29.99 | 30.49 | 29.99 | 30.41 | 75,792 | +0.96(+3.25%) |
Mar 27, 2015 | 29.56 | 29.57 | 29.43 | 29.45 | 30,949 | +0.04(+0.14%) |
Mar 26, 2015 | 29.65 | 29.65 | 29.36 | 29.41 | 30,741 | -0.30(-1.01%) |
Mar 25, 2015 | 30.01 | 30.06 | 29.66 | 29.71 | 38,675 | -0.29(-0.97%) |
Mar 24, 2015 | 30.00 | 30.10 | 29.94 | 30.00 | 63,317 | +0.01(+0.03%) |
Mar 23, 2015 | 29.99 | 30.07 | 29.88 | 29.99 | 81,068 | +0.00(+0.00%) |
Mar 20, 2015 | 29.86 | 30.07 | 29.86 | 29.99 | 78,118 | +0.39(+1.32%) |
Mar 19, 2015 | 29.78 | 29.89 | 29.53 | 29.60 | 52,790 | -0.51(-1.69%) |
Mar 18, 2015 | 29.37 | 30.16 | 29.37 | 30.11 | 85,303 | +0.65(+2.21%) |
Mar 17, 2015 | 29.01 | 29.46 | 29.01 | 29.46 | 42,440 | +0.34(+1.17%) |
Mar 16, 2015 | 29.12 | 29.16 | 29.04 | 29.11 | 12,510 | +0.30(+1.04%) |
Mar 13, 2015 | 28.82 | 28.85 | 28.66 | 28.81 | 32,848 | -0.31(-1.06%) |
Mar 12, 2015 | 29.33 | 29.42 | 29.08 | 29.12 | 23,437 | +0.14(+0.49%) |
Mar 11, 2015 | 28.86 | 29.01 | 28.83 | 28.98 | 28,918 | +0.17(+0.58%) |
Mar 10, 2015 | 28.99 | 28.99 | 28.81 | 28.81 | 47,706 | -0.59(-2.01%) |
Mar 09, 2015 | 29.56 | 29.56 | 29.41 | 29.41 | 45,797 | -0.20(-0.68%) |
Mar 06, 2015 | 29.76 | 29.76 | 29.54 | 29.61 | 174,926 | -0.40(-1.33%) |
Mar 05, 2015 | 30.10 | 30.11 | 29.91 | 30.01 | 36,880 | -0.12(-0.39%) |
Mar 04, 2015 | 30.10 | 30.56 | 29.91 | 30.12 | 37,202 | -0.43(-1.42%) |
Mar 03, 2015 | 30.56 | 30.62 | 30.52 | 30.56 | 63,050 | -0.26(-0.84%) |
Mar 02, 2015 | 30.90 | 30.90 | 30.76 | 30.81 | 452,263 | -0.21(-0.67%) |
Feb 27, 2015 | 30.81 | 31.11 | 30.81 | 31.02 | 88,645 | +0.29(+0.95%) |
Feb 26, 2015 | 30.85 | 30.85 | 30.73 | 30.73 | 18,456 | +0.02(+0.05%) |
Feb 25, 2015 | 30.66 | 30.76 | 30.58 | 30.71 | 16,139 | -0.15(-0.49%) |
Feb 24, 2015 | 30.51 | 30.91 | 30.46 | 30.86 | 60,560 | +0.46(+1.51%) |
Feb 23, 2015 | 30.56 | 30.56 | 30.34 | 30.41 | 17,118 | -0.33(-1.08%) |
Feb 20, 2015 | 30.51 | 30.75 | 30.44 | 30.74 | 18,670 | +0.03(+0.11%) |
Feb 19, 2015 | 30.56 | 30.83 | 30.50 | 30.71 | 37,988 | -0.10(-0.32%) |
Feb 18, 2015 | 30.71 | 30.82 | 30.66 | 30.81 | 60,662 | +0.09(+0.30%) |
Feb 17, 2015 | 30.66 | 30.82 | 30.50 | 30.71 | 16,341 | +0.08(+0.26%) |
Feb 13, 2015 | 30.52 | 30.63 | 30.63 | 30.63 | 53,779 | +0.26(+0.86%) |
Feb 12, 2015 | 30.00 | 30.40 | 30.00 | 30.37 | 111,715 | +0.74(+2.50%) |
Feb 11, 2015 | 29.49 | 29.73 | 29.41 | 29.63 | 35,344 | -0.17(-0.59%) |
Feb 10, 2015 | 29.76 | 29.81 | 29.58 | 29.81 | 22,843 | +0.08(+0.28%) |
Feb 09, 2015 | 29.68 | 29.84 | 29.68 | 29.72 | 37,015 | -0.14(-0.47%) |
Feb 06, 2015 | 29.88 | 29.97 | 29.75 | 29.86 | 32,843 | -0.44(-1.46%) |
Feb 05, 2015 | 30.10 | 30.31 | 30.10 | 30.31 | 15,718 | +0.12(+0.39%) |
Feb 04, 2015 | 30.30 | 30.48 | 30.13 | 30.19 | 75,007 | -0.10(-0.33%) |
Feb 03, 2015 | 30.07 | 30.39 | 29.91 | 30.29 | 29,230 | +0.54(+1.82%) |
Feb 02, 2015 | 29.59 | 29.81 | 29.42 | 29.75 | 81,748 | +0.40(+1.36%) |
Jan 30, 2015 | 29.57 | 29.66 | 29.31 | 29.35 | 67,250 | -0.87(-2.87%) |
Jan 29, 2015 | 30.21 | 30.26 | 29.91 | 30.21 | 40,700 | +0.17(+0.58%) |
Jan 28, 2015 | 30.46 | 30.46 | 30.00 | 30.04 | 18,366 | -0.50(-1.64%) |
Jan 27, 2015 | 30.24 | 30.66 | 30.20 | 30.54 | 74,527 | -0.11(-0.35%) |
Jan 26, 2015 | 30.68 | 30.87 | 30.61 | 30.65 | 53,002 | -0.21(-0.68%) |
Jan 23, 2015 | 30.96 | 31.05 | 30.85 | 30.86 | 59,074 | -0.36(-1.15%) |
Jan 22, 2015 | 30.80 | 31.22 | 30.72 | 31.21 | 355,021 | +0.61(+1.99%) |
Jan 21, 2015 | 30.11 | 30.62 | 30.11 | 30.61 | 222,690 | +0.87(+2.94%) |
Jan 20, 2015 | 29.80 | 29.80 | 29.60 | 29.73 | 165,881 | -0.24(-0.81%) |
Jan 16, 2015 | 29.69 | 30.02 | 29.65 | 29.97 | 74,445 | +0.30(+1.01%) |
Jan 15, 2015 | 30.04 | 30.19 | 29.66 | 29.67 | 67,855 | +0.02(+0.06%) |
Jan 14, 2015 | 29.37 | 29.66 | 29.31 | 29.66 | 82,697 | +0.02(+0.06%) |
Jan 13, 2015 | 29.76 | 29.84 | 29.34 | 29.64 | 78,025 | +0.22(+0.76%) |
Jan 12, 2015 | 29.57 | 29.58 | 29.32 | 29.41 | 56,025 | -0.30(-1.01%) |
Jan 09, 2015 | 29.78 | 29.86 | 29.59 | 29.71 | 78,122 | -0.14(-0.47%) |
Jan 08, 2015 | 29.73 | 29.96 | 29.70 | 29.86 | 150,346 | +0.53(+1.82%) |
Jan 07, 2015 | 29.23 | 29.41 | 29.11 | 29.32 | 112,056 | +0.67(+2.33%) |
Jan 06, 2015 | 28.73 | 28.80 | 28.43 | 28.66 | 196,456 | -0.12(-0.43%) |
Jan 05, 2015 | 28.98 | 28.98 | 28.76 | 28.78 | 131,842 | -0.32(-1.09%) |
Jan 02, 2015 | 29.33 | 29.33 | 29.00 | 29.10 | 95,094 | -0.08(-0.29%) |
Dec 31, 2014 | 29.36 | 29.18 | 29.18 | 29.18 | 46,456 | +0.04(+0.14%) |
Dec 30, 2014 | 29.14 | 29.22 | 29.05 | 29.14 | 53,427 | +0.06(+0.20%) |
Dec 29, 2014 | 29.21 | 29.34 | 29.06 | 29.08 | 163,279 | -0.22(-0.77%) |
Dec 26, 2014 | 29.43 | 29.55 | 29.29 | 29.31 | 65,412 | +0.38(+1.31%) |
Dec 24, 2014 | 28.92 | 28.93 | 28.93 | 28.93 | 50,778 | -0.00(-0.02%) |
Dec 23, 2014 | 29.03 | 29.06 | 28.81 | 28.93 | 108,437 | -0.37(-1.28%) |
Dec 22, 2014 | 29.18 | 29.34 | 29.07 | 29.31 | 46,583 | +0.52(+1.79%) |
Dec 19, 2014 | 28.51 | 28.76 | 28.48 | 28.79 | 68,697 | +0.25(+0.88%) |
Dec 18, 2014 | 28.63 | 28.76 | 28.24 | 28.54 | 86,722 | +0.22(+0.76%) |
Dec 17, 2014 | 27.54 | 28.66 | 27.54 | 28.32 | 144,838 | +0.98(+3.58%) |
Dec 16, 2014 | 27.02 | 27.86 | 26.84 | 27.34 | 256,683 | -0.18(-0.65%) |
Dec 15, 2014 | 28.11 | 28.11 | 27.42 | 27.52 | 148,752 | -0.76(-2.69%) |
Dec 12, 2014 | 28.64 | 28.70 | 28.25 | 28.28 | 87,326 | -0.48(-1.68%) |
Dec 11, 2014 | 28.81 | 29.05 | 28.72 | 28.77 | 85,669 | -0.25(-0.85%) |
Dec 10, 2014 | 29.37 | 29.40 | 28.97 | 29.01 | 58,927 | -0.32(-1.09%) |
Dec 09, 2014 | 29.23 | 29.35 | 29.14 | 29.33 | 58,759 | -0.52(-1.73%) |
Dec 08, 2014 | 30.21 | 30.29 | 29.81 | 29.85 | 54,914 | -0.63(-2.07%) |
Dec 05, 2014 | 30.24 | 30.53 | 30.18 | 30.48 | 35,207 | +0.07(+0.22%) |
Dec 04, 2014 | 30.46 | 30.46 | 30.26 | 30.41 | 46,686 | +0.20(+0.68%) |
Dec 03, 2014 | 30.11 | 30.36 | 30.11 | 30.21 | 56,267 | +0.07(+0.24%) |
Dec 02, 2014 | 30.22 | 30.33 | 30.09 | 30.13 | 27,016 | +0.09(+0.30%) |
Dec 01, 2014 | 30.20 | 30.20 | 29.94 | 30.04 | 106,447 | -0.72(-2.34%) |
Nov 28, 2014 | 30.90 | 30.90 | 30.72 | 30.77 | 24,198 | -0.55(-1.75%) |
Nov 26, 2014 | 31.25 | 31.31 | 31.31 | 31.31 | 26,384 | +0.51(+1.65%) |
Nov 25, 2014 | 31.25 | 31.25 | 30.81 | 30.81 | 43,564 | -0.29(-0.95%) |
Nov 24, 2014 | 31.29 | 31.29 | 31.08 | 31.10 | 52,999 | -0.28(-0.89%) |
Nov 21, 2014 | 31.03 | 31.42 | 30.96 | 31.38 | 116,028 | +1.21(+4.02%) |
Nov 20, 2014 | 30.22 | 30.33 | 30.04 | 30.17 | 51,209 | +0.04(+0.14%) |
Nov 19, 2014 | 29.97 | 30.16 | 29.86 | 30.13 | 32,868 | +0.07(+0.25%) |
Nov 18, 2014 | 29.87 | 30.09 | 29.86 | 30.05 | 29,388 | +0.11(+0.36%) |
Nov 17, 2014 | 30.09 | 30.09 | 29.93 | 29.95 | 45,524 | -0.54(-1.77%) |
Nov 14, 2014 | 30.18 | 30.49 | 30.18 | 30.49 | 44,651 | +0.30(+1.00%) |
Nov 13, 2014 | 30.49 | 30.49 | 30.07 | 30.18 | 32,841 | -0.21(-0.70%) |
Nov 12, 2014 | 30.41 | 30.67 | 30.36 | 30.40 | 50,394 | +0.02(+0.05%) |
Nov 11, 2014 | 30.26 | 30.40 | 30.20 | 30.38 | 58,066 | +0.04(+0.13%) |
Nov 10, 2014 | 30.64 | 30.65 | 30.33 | 30.34 | 39,165 | -0.03(-0.11%) |
Nov 07, 2014 | 30.18 | 30.37 | 30.18 | 30.37 | 29,185 | +0.11(+0.38%) |
Nov 06, 2014 | 30.54 | 30.54 | 30.21 | 30.26 | 46,427 | -0.43(-1.39%) |
Nov 05, 2014 | 30.75 | 30.83 | 30.62 | 30.68 | 26,663 | -0.25(-0.82%) |
Nov 04, 2014 | 30.92 | 30.94 | 30.68 | 30.94 | 44,806 | +0.15(+0.48%) |
Nov 03, 2014 | 30.99 | 30.99 | 30.72 | 30.79 | 136,355 | -0.38(-1.23%) |
Oct 31, 2014 | 31.04 | 31.19 | 30.92 | 31.17 | 89,498 | +0.35(+1.14%) |
Oct 30, 2014 | 30.56 | 30.93 | 30.56 | 30.82 | 167,261 | +0.54(+1.78%) |
Oct 29, 2014 | 30.63 | 30.67 | 30.13 | 30.28 | 61,343 | -0.10(-0.32%) |
Oct 28, 2014 | 30.08 | 30.41 | 30.04 | 30.38 | 43,324 | +0.79(+2.66%) |
Oct 27, 2014 | 29.35 | 29.61 | 30.18 | 29.59 | 92,940 | -0.58(-1.93%) |
Oct 24, 2014 | 29.82 | 30.36 | 29.82 | 30.18 | 205,673 | +0.49(+1.65%) |
Oct 23, 2014 | 29.86 | 29.92 | 29.66 | 29.68 | 146,455 | -0.22(-0.74%) |
Oct 22, 2014 | 30.12 | 30.21 | 29.86 | 29.91 | 51,989 | -0.19(-0.63%) |
Oct 21, 2014 | 29.94 | 30.27 | 29.93 | 30.09 | 153,681 | -0.18(-0.59%) |
Oct 20, 2014 | 30.22 | 30.35 | 30.22 | 30.27 | 50,592 | -0.23(-0.75%) |
Oct 17, 2014 | 30.27 | 30.69 | 30.25 | 30.50 | 48,665 | +0.55(+1.83%) |
Oct 16, 2014 | 29.66 | 30.31 | 29.59 | 29.95 | 136,757 | -0.62(-2.03%) |
Oct 15, 2014 | 30.52 | 30.72 | 29.95 | 30.58 | 115,793 | -0.35(-1.14%) |
Oct 14, 2014 | 30.95 | 31.19 | 30.74 | 30.93 | 76,669 | +0.05(+0.16%) |
Oct 13, 2014 | 31.03 | 31.39 | 30.88 | 30.88 | 62,400 | +0.55(+1.81%) |
Oct 10, 2014 | 30.81 | 30.81 | 30.33 | 30.33 | 28,578 | -0.79(-2.53%) |
Oct 09, 2014 | 31.42 | 31.50 | 31.06 | 31.12 | 68,100 | -0.34(-1.09%) |
Oct 08, 2014 | 31.22 | 31.49 | 30.73 | 31.46 | 82,307 | +0.40(+1.29%) |
Oct 07, 2014 | 31.26 | 31.40 | 31.05 | 31.06 | 77,996 | -0.17(-0.55%) |
Oct 06, 2014 | 31.50 | 31.52 | 31.17 | 31.23 | 123,176 | +0.88(+2.91%) |
Oct 03, 2014 | 30.13 | 30.45 | 30.04 | 30.35 | 152,069 | +0.44(+1.48%) |
Oct 02, 2014 | 29.86 | 30.09 | 29.39 | 29.91 | 349,576 | +0.11(+0.38%) |
Oct 01, 2014 | 30.29 | 30.31 | 29.78 | 29.79 | 594,369 | -0.70(-2.28%) |
Sep 30, 2014 | 30.36 | 30.56 | 30.25 | 30.49 | 201,773 | -0.06(-0.19%) |
Sep 29, 2014 | 30.60 | 30.79 | 30.45 | 30.54 | 109,925 | -0.99(-3.14%) |
Sep 26, 2014 | 31.25 | 31.67 | 31.25 | 31.53 | 218,891 | +0.30(+0.97%) |
Sep 25, 2014 | 31.54 | 31.58 | 31.19 | 31.23 | 137,718 | -0.76(-2.38%) |
Sep 24, 2014 | 31.70 | 32.08 | 31.61 | 31.99 | 144,774 | +0.52(+1.64%) |
Sep 23, 2014 | 31.52 | 31.66 | 31.37 | 31.48 | 263,464 | -0.18(-0.57%) |
Sep 22, 2014 | 31.84 | 31.86 | 31.46 | 31.66 | 716,850 | -0.57(-1.78%) |
Sep 19, 2014 | 32.57 | 32.57 | 32.13 | 32.23 | 20,023 | -0.30(-0.93%) |
Sep 18, 2014 | 32.63 | 32.68 | 32.53 | 32.53 | 139,329 | -0.07(-0.20%) |
Sep 17, 2014 | 32.93 | 33.00 | 32.59 | 32.60 | 34,098 | -0.29(-0.90%) |
Sep 16, 2014 | 32.49 | 33.23 | 32.44 | 32.89 | 315,114 | +0.36(+1.11%) |
Sep 15, 2014 | 32.57 | 32.63 | 32.37 | 32.53 | 80,049 | -0.22(-0.67%) |
Sep 12, 2014 | 32.98 | 32.98 | 32.65 | 32.75 | 158,767 | -0.52(-1.55%) |
Sep 11, 2014 | 33.20 | 33.34 | 33.18 | 33.27 | 133,266 | -0.11(-0.34%) |
Sep 10, 2014 | 33.34 | 33.43 | 33.14 | 33.38 | 85,751 | -0.24(-0.71%) |
Sep 09, 2014 | 33.97 | 34.01 | 33.55 | 33.62 | 71,984 | -0.45(-1.32%) |
Sep 08, 2014 | 34.44 | 34.46 | 34.02 | 34.07 | 44,046 | -0.43(-1.26%) |
Sep 05, 2014 | 34.35 | 34.51 | 34.26 | 34.51 | 12,476 | +0.25(+0.72%) |
Sep 04, 2014 | 34.47 | 34.60 | 34.20 | 34.26 | 57,153 | -0.18(-0.52%) |
Sep 03, 2014 | 34.49 | 34.58 | 34.35 | 34.44 | 91,826 | +0.74(+2.19%) |
Sep 02, 2014 | 33.69 | 33.78 | 33.64 | 33.70 | 686,440 | +0.05(+0.15%) |
Aug 29, 2014 | 33.71 | 33.65 | 33.65 | 33.65 | 84,773 | +0.05(+0.15%) |
Aug 28, 2014 | 33.53 | 33.61 | 33.42 | 33.61 | 45,655 | -0.41(-1.20%) |
Aug 27, 2014 | 33.88 | 34.05 | 33.78 | 34.02 | 83,934 | +0.15(+0.44%) |
Aug 26, 2014 | 33.73 | 33.88 | 33.66 | 33.87 | 435,571 | +0.14(+0.41%) |
Aug 25, 2014 | 33.57 | 33.73 | 33.52 | 33.73 | 41,013 | +0.33(+0.98%) |
Aug 22, 2014 | 33.62 | 33.62 | 33.43 | 33.40 | 72,548 | -0.20(-0.61%) |
Aug 21, 2014 | 33.78 | 33.78 | 33.56 | 33.61 | 66,906 | -0.18(-0.53%) |
Aug 20, 2014 | 33.65 | 33.79 | 33.64 | 33.79 | 33,143 | +0.00(+0.00%) |
Aug 19, 2014 | 33.54 | 33.79 | 33.54 | 33.79 | 429,749 | +0.32(+0.95%) |
Aug 18, 2014 | 33.48 | 33.55 | 33.37 | 33.47 | 423,897 | +0.29(+0.86%) |
Aug 15, 2014 | 33.20 | 33.26 | 32.93 | 33.18 | 122,509 | +0.20(+0.60%) |
Aug 14, 2014 | 32.93 | 32.99 | 32.93 | 32.98 | 20,370 | -0.02(-0.07%) |
Aug 13, 2014 | 33.04 | 33.25 | 32.90 | 33.01 | 175,479 | +0.20(+0.62%) |
Aug 12, 2014 | 32.79 | 32.86 | 32.70 | 32.80 | 218,676 | -0.08(-0.25%) |
Aug 11, 2014 | 32.67 | 32.93 | 32.60 | 32.89 | 51,985 | +0.46(+1.41%) |
Aug 08, 2014 | 32.19 | 32.44 | 32.10 | 32.43 | 113,900 | +0.39(+1.23%) |
Aug 07, 2014 | 32.35 | 32.35 | 31.91 | 32.03 | 98,388 | -0.16(-0.51%) |
Aug 06, 2014 | 32.14 | 32.39 | 32.13 | 32.20 | 59,489 | -0.18(-0.56%) |
Aug 05, 2014 | 32.48 | 32.64 | 32.28 | 32.38 | 156,362 | -0.38(-1.15%) |
Aug 04, 2014 | 32.65 | 32.78 | 32.41 | 32.75 | 90,944 | +0.29(+0.88%) |
Aug 01, 2014 | 32.27 | 32.57 | 32.14 | 32.47 | 173,411 | +0.08(+0.25%) |
Jul 31, 2014 | 32.53 | 32.63 | 32.24 | 32.39 | 196,676 | -0.47(-1.45%) |
Jul 30, 2014 | 33.02 | 33.09 | 32.71 | 32.86 | 37,283 | -0.17(-0.52%) |
Jul 29, 2014 | 33.27 | 33.27 | 33.00 | 33.03 | 133,404 | -0.22(-0.66%) |
Jul 28, 2014 | 33.07 | 33.29 | 32.98 | 33.25 | 106,841 | +0.22(+0.67%) |
Jul 25, 2014 | 33.08 | 33.16 | 32.98 | 33.03 | 66,268 | -0.18(-0.54%) |
Jul 24, 2014 | 33.06 | 33.34 | 33.06 | 33.21 | 41,212 | +0.28(+0.85%) |
Jul 23, 2014 | 32.98 | 33.02 | 32.89 | 32.93 | 9,665 | -0.07(-0.20%) |
Jul 22, 2014 | 32.90 | 33.04 | 32.82 | 33.00 | 250,584 | +0.56(+1.72%) |
Jul 21, 2014 | 32.23 | 32.48 | 32.13 | 32.44 | 77,003 | +0.09(+0.28%) |
Jul 18, 2014 | 32.21 | 32.47 | 32.21 | 32.35 | 34,586 | +0.55(+1.72%) |
Jul 17, 2014 | 32.19 | 32.20 | 31.71 | 31.80 | 80,572 | -0.69(-2.12%) |
Jul 16, 2014 | 32.52 | 32.61 | 32.43 | 32.49 | 57,269 | +0.12(+0.38%) |
Jul 15, 2014 | 32.28 | 32.42 | 32.20 | 32.37 | 53,067 | -0.01(-0.03%) |
Jul 14, 2014 | 32.17 | 32.43 | 32.17 | 32.38 | 95,852 | +0.29(+0.92%) |
Jul 11, 2014 | 32.01 | 32.13 | 31.92 | 32.08 | 108,307 | +0.02(+0.05%) |
Jul 10, 2014 | 31.80 | 32.07 | 31.57 | 32.07 | 119,665 | -0.13(-0.41%) |
Jul 09, 2014 | 31.96 | 32.25 | 31.96 | 32.20 | 21,194 | +0.12(+0.38%) |
Jul 08, 2014 | 32.34 | 32.34 | 31.99 | 32.07 | 67,055 | -0.18(-0.56%) |
Jul 07, 2014 | 32.21 | 32.33 | 32.15 | 32.26 | 50,962 | +0.03(+0.10%) |
Jul 03, 2014 | 31.95 | 32.22 | 32.22 | 32.22 | 58,022 | +0.15(+0.46%) |
Jul 02, 2014 | 31.98 | 32.14 | 31.94 | 32.07 | 92,904 | +0.39(+1.24%) |
Jul 01, 2014 | 31.67 | 31.85 | 31.64 | 31.68 | 786,755 | +0.12(+0.39%) |
Jun 30, 2014 | 31.67 | 31.67 | 31.51 | 31.56 | 22,369 | -0.08(-0.26%) |
Jun 27, 2014 | 31.50 | 31.65 | 31.45 | 31.64 | 36,292 | +0.05(+0.16%) |
Jun 26, 2014 | 31.56 | 31.67 | 31.51 | 31.59 | 38,690 | +0.06(+0.18%) |
Jun 25, 2014 | 31.47 | 31.57 | 31.41 | 31.53 | 46,501 | +0.09(+0.28%) |
Jun 24, 2014 | 31.51 | 31.82 | 31.42 | 31.45 | 243,295 | -0.04(-0.13%) |
Jun 23, 2014 | 31.48 | 31.49 | 31.30 | 31.49 | 33,096 | -0.15(-0.49%) |
Jun 20, 2014 | 31.60 | 31.65 | 31.53 | 31.64 | 122,445 | +0.00(+0.00%) |
Jun 19, 2014 | 31.78 | 31.80 | 31.53 | 31.64 | 48,597 | -0.33(-1.04%) |
Jun 18, 2014 | 31.46 | 31.97 | 31.40 | 31.97 | 56,852 | +0.44(+1.38%) |
Jun 17, 2014 | 31.57 | 31.57 | 31.39 | 31.53 | 229,116 | -0.03(-0.10%) |
Jun 16, 2014 | 31.62 | 31.67 | 31.50 | 31.57 | 634,375 | -0.23(-0.71%) |
Jun 13, 2014 | 31.66 | 31.80 | 31.53 | 31.79 | 108,230 | +0.19(+0.59%) |
Jun 12, 2014 | 31.74 | 31.79 | 31.53 | 31.61 | 697,332 | -0.10(-0.31%) |
Jun 11, 2014 | 31.70 | 31.78 | 31.62 | 31.71 | 42,014 | -0.05(-0.14%) |
Jun 10, 2014 | 31.57 | 31.79 | 31.57 | 31.75 | 45,066 | +0.56(+1.79%) |
Jun 06, 2014 | 31.16 | 31.24 | 31.13 | 31.20 | 33,155 | +0.37(+1.21%) |
Jun 05, 2014 | 30.89 | 30.90 | 30.73 | 30.82 | 40,417 | +0.30(+0.98%) |
Jun 04, 2014 | 30.55 | 30.57 | 30.48 | 30.52 | 41,710 | -0.24(-0.79%) |
Jun 03, 2014 | 30.48 | 30.79 | 30.48 | 30.77 | 119,708 | +0.22(+0.71%) |
Jun 02, 2014 | 30.52 | 30.62 | 30.50 | 30.55 | 114,036 | +0.21(+0.69%) |
May 30, 2014 | 30.48 | 30.57 | 30.31 | 30.34 | 108,551 | -0.27(-0.87%) |
May 29, 2014 | 30.61 | 30.65 | 30.55 | 30.60 | 24,889 | -0.03(-0.11%) |
May 28, 2014 | 30.52 | 30.70 | 30.49 | 30.64 | 130,731 | +0.19(+0.64%) |
May 27, 2014 | 30.72 | 30.74 | 30.37 | 30.44 | 181,431 | -0.35(-1.13%) |
May 23, 2014 | 30.82 | 30.79 | 30.79 | 30.79 | 46,253 | +0.07(+0.22%) |
May 22, 2014 | 30.73 | 30.79 | 30.69 | 30.72 | 23,677 | +0.16(+0.52%) |
May 21, 2014 | 30.49 | 30.66 | 30.49 | 30.56 | 59,752 | +0.21(+0.69%) |
May 20, 2014 | 30.40 | 30.65 | 30.27 | 30.35 | 85,366 | -0.19(-0.61%) |
May 19, 2014 | 30.48 | 30.59 | 30.48 | 30.54 | 97,873 | -0.07(-0.24%) |
May 16, 2014 | 30.38 | 30.63 | 30.35 | 30.61 | 110,826 | +0.45(+1.50%) |
May 15, 2014 | 30.33 | 30.38 | 30.03 | 30.16 | 98,168 | -0.23(-0.77%) |
May 14, 2014 | 30.26 | 30.49 | 30.26 | 30.39 | 74,066 | +0.24(+0.80%) |
May 13, 2014 | 30.09 | 30.29 | 30.05 | 30.15 | 52,089 | +0.10(+0.32%) |
May 12, 2014 | 29.89 | 30.07 | 29.89 | 30.05 | 80,609 | +0.62(+2.12%) |
May 09, 2014 | 29.34 | 29.55 | 29.34 | 29.43 | 43,180 | +0.09(+0.30%) |
May 08, 2014 | 29.56 | 29.56 | 29.34 | 29.34 | 53,848 | -0.16(-0.55%) |
May 07, 2014 | 29.17 | 29.54 | 29.17 | 29.51 | 40,857 | +0.15(+0.52%) |
May 06, 2014 | 29.17 | 29.50 | 29.17 | 29.35 | 77,264 | +0.22(+0.75%) |
May 05, 2014 | 29.04 | 29.17 | 29.01 | 29.13 | 115,794 | -0.22(-0.74%) |
May 02, 2014 | 29.02 | 29.35 | 28.99 | 29.35 | 69,775 | +0.34(+1.17%) |