Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.04 | 30.04 | 29.87 | 29.95 | 417,426 | -0.33(-1.11%) |
Apr 29, 2015 | 30.28 | 30.39 | 30.19 | 30.29 | 338,409 | -0.29(-0.95%) |
Apr 28, 2015 | 30.50 | 30.68 | 30.46 | 30.58 | 368,684 | +0.17(+0.56%) |
Apr 27, 2015 | 30.46 | 30.58 | 30.38 | 30.41 | 527,064 | +0.10(+0.33%) |
Apr 24, 2015 | 30.18 | 30.31 | 30.18 | 30.31 | 336,016 | +0.30(+0.99%) |
Apr 23, 2015 | 29.60 | 30.06 | 29.60 | 30.01 | 398,790 | +0.36(+1.21%) |
Apr 22, 2015 | 29.48 | 29.69 | 29.44 | 29.65 | 594,970 | +0.20(+0.69%) |
Apr 21, 2015 | 29.50 | 29.57 | 29.43 | 29.45 | 392,053 | +0.25(+0.84%) |
Apr 20, 2015 | 29.26 | 29.32 | 29.18 | 29.20 | 685,692 | -0.01(-0.02%) |
Apr 17, 2015 | 29.25 | 29.32 | 29.02 | 29.21 | 1,398,333 | -0.78(-2.59%) |
Apr 16, 2015 | 29.80 | 30.13 | 29.76 | 29.98 | 504,208 | +0.25(+0.83%) |
Apr 15, 2015 | 29.33 | 29.77 | 29.31 | 29.74 | 1,119,152 | +0.61(+2.08%) |
Apr 14, 2015 | 29.02 | 29.19 | 28.90 | 29.13 | 820,723 | +0.27(+0.94%) |
Apr 13, 2015 | 29.06 | 29.18 | 28.84 | 28.86 | 446,855 | +0.00(+0.00%) |
Apr 10, 2015 | 28.82 | 28.92 | 28.75 | 28.86 | 1,686,506 | -0.14(-0.48%) |
Apr 09, 2015 | 28.87 | 29.02 | 28.75 | 29.00 | 917,369 | +0.33(+1.17%) |
Apr 08, 2015 | 28.59 | 28.75 | 28.53 | 28.66 | 353,528 | +0.49(+1.75%) |
Apr 07, 2015 | 28.23 | 28.29 | 28.17 | 28.17 | 459,453 | -0.06(-0.20%) |
Apr 06, 2015 | 28.05 | 28.40 | 28.04 | 28.23 | 490,144 | +0.39(+1.38%) |
Apr 02, 2015 | 27.63 | 27.84 | 27.84 | 27.84 | 480,235 | +0.54(+1.97%) |
Apr 01, 2015 | 27.20 | 27.37 | 27.14 | 27.31 | 277,340 | +0.45(+1.69%) |
Mar 31, 2015 | 26.81 | 26.96 | 26.72 | 26.85 | 460,716 | -0.16(-0.61%) |
Mar 30, 2015 | 26.77 | 27.07 | 26.77 | 27.01 | 442,741 | +0.54(+2.05%) |
Mar 27, 2015 | 26.53 | 26.59 | 26.45 | 26.47 | 545,167 | -0.09(-0.33%) |
Mar 26, 2015 | 26.75 | 26.78 | 26.51 | 26.56 | 1,028,613 | -0.16(-0.61%) |
Mar 25, 2015 | 27.08 | 27.08 | 26.72 | 26.72 | 491,223 | -0.39(-1.42%) |
Mar 24, 2015 | 27.08 | 27.13 | 27.00 | 27.11 | 460,125 | +0.14(+0.52%) |
Mar 23, 2015 | 26.86 | 27.03 | 26.84 | 26.97 | 375,924 | +0.09(+0.35%) |
Mar 20, 2015 | 26.67 | 26.96 | 26.63 | 26.88 | 670,251 | +0.52(+1.97%) |
Mar 19, 2015 | 26.62 | 26.64 | 26.33 | 26.36 | 432,280 | -0.55(-2.04%) |
Mar 18, 2015 | 26.26 | 26.97 | 26.18 | 26.91 | 443,269 | +0.71(+2.70%) |
Mar 17, 2015 | 25.93 | 26.24 | 25.87 | 26.20 | 463,900 | +0.25(+0.97%) |
Mar 16, 2015 | 25.93 | 26.01 | 25.84 | 25.95 | 333,600 | +0.19(+0.74%) |
Mar 13, 2015 | 25.91 | 25.95 | 25.65 | 25.76 | 454,391 | -0.35(-1.33%) |
Mar 12, 2015 | 26.32 | 26.37 | 26.06 | 26.10 | 476,750 | +0.16(+0.61%) |
Mar 11, 2015 | 25.92 | 26.03 | 25.83 | 25.95 | 745,627 | +0.10(+0.39%) |
Mar 10, 2015 | 26.13 | 26.13 | 25.85 | 25.85 | 730,536 | -0.72(-2.71%) |
Mar 09, 2015 | 26.64 | 26.76 | 26.55 | 26.57 | 421,391 | -0.06(-0.21%) |
Mar 06, 2015 | 26.86 | 26.89 | 26.56 | 26.62 | 778,138 | -0.46(-1.70%) |
Mar 05, 2015 | 27.27 | 27.45 | 27.00 | 27.08 | 419,623 | -0.06(-0.23%) |
Mar 04, 2015 | 27.34 | 27.54 | 26.99 | 27.15 | 607,335 | -0.39(-1.42%) |
Mar 03, 2015 | 27.55 | 27.63 | 27.51 | 27.54 | 300,473 | -0.09(-0.34%) |
Mar 02, 2015 | 27.73 | 27.81 | 27.59 | 27.63 | 335,538 | -0.20(-0.73%) |
Feb 27, 2015 | 27.79 | 27.97 | 27.74 | 27.84 | 475,920 | +0.03(+0.09%) |
Feb 26, 2015 | 27.89 | 28.00 | 27.75 | 27.81 | 715,511 | -0.02(-0.07%) |
Feb 25, 2015 | 27.80 | 27.90 | 27.70 | 27.83 | 560,587 | -0.04(-0.16%) |
Feb 24, 2015 | 27.72 | 27.94 | 27.55 | 27.87 | 1,048,041 | +0.38(+1.38%) |
Feb 23, 2015 | 27.77 | 27.80 | 27.46 | 27.49 | 1,354,945 | -0.50(-1.78%) |
Feb 20, 2015 | 27.79 | 28.04 | 27.69 | 27.99 | 574,249 | +0.14(+0.50%) |
Feb 19, 2015 | 27.68 | 27.98 | 27.62 | 27.85 | 417,613 | -0.20(-0.72%) |
Feb 18, 2015 | 28.01 | 28.11 | 27.88 | 28.06 | 456,231 | +0.04(+0.16%) |
Feb 17, 2015 | 28.04 | 28.08 | 27.76 | 28.01 | 671,128 | -0.14(-0.49%) |
Feb 13, 2015 | 27.96 | 28.15 | 28.15 | 28.15 | 670,019 | +0.42(+1.53%) |
Feb 12, 2015 | 27.31 | 27.77 | 27.30 | 27.73 | 828,652 | +0.74(+2.74%) |
Feb 11, 2015 | 26.86 | 27.09 | 26.72 | 26.99 | 832,215 | -0.13(-0.47%) |
Feb 10, 2015 | 27.08 | 27.13 | 26.87 | 27.12 | 578,680 | -0.08(-0.28%) |
Feb 09, 2015 | 27.19 | 27.29 | 27.12 | 27.19 | 510,873 | -0.01(-0.02%) |
Feb 06, 2015 | 27.20 | 27.31 | 27.04 | 27.20 | 547,326 | -0.25(-0.92%) |
Feb 05, 2015 | 27.20 | 27.47 | 27.17 | 27.45 | 765,453 | +0.49(+1.80%) |
Feb 04, 2015 | 27.25 | 27.31 | 26.96 | 26.96 | 965,736 | -0.35(-1.27%) |
Feb 03, 2015 | 27.11 | 27.34 | 27.01 | 27.31 | 1,508,258 | +0.66(+2.46%) |
Feb 02, 2015 | 26.40 | 26.70 | 26.36 | 26.65 | 748,512 | +0.44(+1.69%) |
Jan 30, 2015 | 26.40 | 26.55 | 26.15 | 26.21 | 951,181 | -0.59(-2.19%) |
Jan 29, 2015 | 26.94 | 26.94 | 26.59 | 26.80 | 841,466 | -0.10(-0.38%) |
Jan 28, 2015 | 27.14 | 27.23 | 26.88 | 26.90 | 602,282 | -0.32(-1.18%) |
Jan 27, 2015 | 27.04 | 27.33 | 27.02 | 27.22 | 1,147,374 | +0.02(+0.07%) |
Jan 26, 2015 | 27.27 | 27.44 | 27.13 | 27.20 | 1,154,720 | -0.31(-1.13%) |
Jan 23, 2015 | 27.62 | 27.72 | 27.51 | 27.51 | 845,664 | -0.30(-1.09%) |
Jan 22, 2015 | 27.41 | 27.83 | 27.37 | 27.82 | 1,311,749 | +0.69(+2.54%) |
Jan 21, 2015 | 26.83 | 27.15 | 26.83 | 27.13 | 780,063 | +0.54(+2.02%) |
Jan 20, 2015 | 26.64 | 26.64 | 26.48 | 26.59 | 989,426 | -0.30(-1.13%) |
Jan 16, 2015 | 26.64 | 26.90 | 26.59 | 26.89 | 742,258 | +0.37(+1.41%) |
Jan 15, 2015 | 27.00 | 27.05 | 26.52 | 26.52 | 1,518,659 | -0.18(-0.69%) |
Jan 14, 2015 | 26.46 | 26.74 | 26.39 | 26.70 | 1,453,232 | -0.01(-0.02%) |
Jan 13, 2015 | 26.76 | 26.90 | 26.46 | 26.71 | 1,167,471 | +0.17(+0.64%) |
Jan 12, 2015 | 26.65 | 26.68 | 26.48 | 26.54 | 723,237 | -0.36(-1.34%) |
Jan 09, 2015 | 26.97 | 27.03 | 26.76 | 26.90 | 1,692,294 | -0.29(-1.07%) |
Jan 08, 2015 | 27.07 | 27.27 | 27.06 | 27.19 | 2,995,742 | +0.55(+2.06%) |
Jan 07, 2015 | 26.43 | 26.70 | 26.41 | 26.64 | 2,217,613 | +0.69(+2.65%) |
Jan 06, 2015 | 26.16 | 26.27 | 25.87 | 25.95 | 1,051,947 | -0.04(-0.17%) |
Jan 05, 2015 | 26.32 | 26.32 | 25.97 | 26.00 | 1,158,230 | -0.45(-1.70%) |
Jan 02, 2015 | 26.69 | 26.69 | 26.28 | 26.45 | 855,891 | -0.19(-0.71%) |
Dec 31, 2014 | 26.81 | 26.64 | 26.64 | 26.64 | 2,346,570 | -0.21(-0.80%) |
Dec 30, 2014 | 26.80 | 26.93 | 26.78 | 26.85 | 2,704,387 | +0.16(+0.62%) |
Dec 29, 2014 | 26.96 | 27.07 | 26.67 | 26.69 | 3,103,347 | -0.44(-1.63%) |
Dec 26, 2014 | 27.17 | 27.36 | 27.10 | 27.13 | 1,003,512 | +0.18(+0.68%) |
Dec 24, 2014 | 26.86 | 26.95 | 26.95 | 26.95 | 902,381 | +0.11(+0.42%) |
Dec 23, 2014 | 27.02 | 27.02 | 26.70 | 26.83 | 1,982,193 | -0.37(-1.37%) |
Dec 22, 2014 | 27.27 | 27.46 | 27.08 | 27.20 | 2,285,794 | +0.37(+1.39%) |
Dec 19, 2014 | 26.38 | 26.89 | 26.38 | 26.83 | 2,426,539 | +0.47(+1.80%) |
Dec 18, 2014 | 26.56 | 26.79 | 26.21 | 26.36 | 3,451,324 | +0.15(+0.57%) |
Dec 17, 2014 | 25.24 | 26.54 | 25.24 | 26.21 | 2,694,281 | +0.95(+3.76%) |
Dec 16, 2014 | 24.87 | 25.71 | 24.63 | 25.26 | 3,310,041 | +0.01(+0.02%) |
Dec 15, 2014 | 25.89 | 25.91 | 25.22 | 25.25 | 3,777,070 | -0.86(-3.30%) |
Dec 12, 2014 | 26.44 | 26.55 | 26.10 | 26.11 | 1,984,833 | -0.35(-1.32%) |
Dec 11, 2014 | 26.74 | 26.81 | 26.43 | 26.46 | 2,778,827 | -0.43(-1.58%) |
Dec 10, 2014 | 27.23 | 27.28 | 26.85 | 26.89 | 3,332,553 | -0.35(-1.29%) |
Dec 09, 2014 | 27.25 | 27.26 | 27.09 | 27.24 | 1,674,058 | -0.36(-1.29%) |
Dec 08, 2014 | 27.85 | 27.89 | 27.52 | 27.59 | 2,412,607 | -0.49(-1.74%) |
Dec 05, 2014 | 28.06 | 28.15 | 27.87 | 28.08 | 2,369,958 | -0.02(-0.07%) |
Dec 04, 2014 | 28.24 | 28.29 | 28.08 | 28.10 | 1,309,730 | -0.08(-0.29%) |
Dec 03, 2014 | 28.16 | 28.35 | 28.13 | 28.18 | 1,243,536 | +0.08(+0.30%) |
Dec 02, 2014 | 28.26 | 28.26 | 28.06 | 28.10 | 1,101,325 | -0.12(-0.41%) |
Dec 01, 2014 | 28.22 | 28.27 | 28.03 | 28.21 | 1,269,079 | -0.37(-1.29%) |
Nov 28, 2014 | 28.86 | 28.86 | 28.55 | 28.58 | 382,127 | -0.68(-2.31%) |
Nov 26, 2014 | 29.25 | 29.26 | 29.26 | 29.26 | 783,946 | +0.21(+0.71%) |
Nov 25, 2014 | 29.28 | 29.38 | 29.05 | 29.05 | 747,428 | -0.20(-0.68%) |
Nov 24, 2014 | 29.38 | 29.42 | 29.24 | 29.25 | 619,437 | -0.28(-0.93%) |
Nov 21, 2014 | 29.33 | 29.54 | 29.25 | 29.53 | 1,633,768 | +0.86(+2.99%) |
Nov 20, 2014 | 28.65 | 28.78 | 28.61 | 28.67 | 600,816 | +0.04(+0.13%) |
Nov 19, 2014 | 28.50 | 28.74 | 28.45 | 28.63 | 1,084,078 | +0.05(+0.17%) |
Nov 18, 2014 | 28.40 | 28.61 | 28.40 | 28.58 | 795,853 | +0.17(+0.59%) |
Nov 17, 2014 | 28.43 | 28.47 | 28.33 | 28.41 | 1,051,828 | -0.26(-0.92%) |
Nov 14, 2014 | 28.44 | 28.68 | 28.35 | 28.68 | 880,246 | +0.16(+0.57%) |
Nov 13, 2014 | 28.72 | 28.73 | 28.45 | 28.51 | 821,236 | -0.28(-0.96%) |
Nov 12, 2014 | 28.73 | 28.95 | 28.72 | 28.79 | 1,135,589 | -0.03(-0.11%) |
Nov 11, 2014 | 28.79 | 28.86 | 28.68 | 28.82 | 482,901 | +0.00(+0.00%) |
Nov 10, 2014 | 29.07 | 29.08 | 28.81 | 28.82 | 580,436 | +0.01(+0.04%) |
Nov 07, 2014 | 28.62 | 28.83 | 28.62 | 28.81 | 865,021 | +0.23(+0.79%) |
Nov 06, 2014 | 29.01 | 29.16 | 28.58 | 28.58 | 570,836 | -0.58(-1.99%) |
Nov 05, 2014 | 29.21 | 29.21 | 29.01 | 29.16 | 611,615 | -0.31(-1.04%) |
Nov 04, 2014 | 29.50 | 29.50 | 29.29 | 29.47 | 733,065 | -0.02(-0.08%) |
Nov 03, 2014 | 29.62 | 29.66 | 29.45 | 29.50 | 552,946 | -0.21(-0.69%) |
Oct 31, 2014 | 29.79 | 29.83 | 29.63 | 29.70 | 548,460 | +0.00(+0.00%) |
Oct 30, 2014 | 29.51 | 29.87 | 29.48 | 29.70 | 740,665 | +0.39(+1.34%) |
Oct 29, 2014 | 29.57 | 29.69 | 29.21 | 29.31 | 1,077,098 | -0.18(-0.59%) |
Oct 28, 2014 | 29.19 | 29.53 | 29.19 | 29.48 | 861,609 | +0.54(+1.88%) |
Oct 27, 2014 | 28.70 | 28.95 | 29.21 | 28.94 | 484,966 | -0.28(-0.94%) |
Oct 24, 2014 | 29.03 | 29.35 | 28.98 | 29.21 | 659,319 | +0.21(+0.73%) |
Oct 23, 2014 | 29.10 | 29.18 | 28.97 | 29.00 | 756,275 | -0.07(-0.26%) |
Oct 22, 2014 | 29.32 | 29.32 | 29.01 | 29.08 | 874,927 | -0.29(-0.98%) |
Oct 21, 2014 | 29.23 | 29.50 | 29.23 | 29.36 | 1,162,383 | +0.12(+0.41%) |
Oct 20, 2014 | 29.26 | 29.33 | 29.19 | 29.25 | 1,283,587 | -0.20(-0.68%) |
Oct 17, 2014 | 29.36 | 29.65 | 28.96 | 29.45 | 1,357,172 | +0.39(+1.36%) |
Oct 16, 2014 | 28.70 | 29.35 | 28.70 | 29.05 | 894,136 | -0.23(-0.79%) |
Oct 15, 2014 | 29.60 | 29.38 | 28.69 | 29.28 | 1,647,098 | -0.31(-1.06%) |
Oct 14, 2014 | 29.57 | 29.83 | 29.45 | 29.60 | 1,917,963 | +0.19(+0.64%) |
Oct 13, 2014 | 29.58 | 29.82 | 29.41 | 29.41 | 710,510 | +0.31(+1.05%) |
Oct 10, 2014 | 29.40 | 29.45 | 29.08 | 29.10 | 818,008 | -0.54(-1.83%) |
Oct 09, 2014 | 30.01 | 30.06 | 29.63 | 29.65 | 885,880 | -0.50(-1.66%) |
Oct 08, 2014 | 29.82 | 30.21 | 29.52 | 30.15 | 765,773 | +0.44(+1.49%) |
Oct 07, 2014 | 29.97 | 30.02 | 29.68 | 29.70 | 550,369 | -0.29(-0.96%) |
Oct 06, 2014 | 30.01 | 30.16 | 29.96 | 29.99 | 797,545 | +0.36(+1.22%) |
Oct 03, 2014 | 29.60 | 29.67 | 29.38 | 29.63 | 653,298 | +0.11(+0.38%) |
Oct 02, 2014 | 29.49 | 29.65 | 29.10 | 29.51 | 1,106,586 | +0.11(+0.36%) |
Oct 01, 2014 | 29.81 | 29.81 | 29.35 | 29.41 | 984,096 | -0.46(-1.55%) |
Sep 30, 2014 | 29.82 | 29.97 | 29.77 | 29.87 | 508,902 | +0.00(+0.00%) |
Sep 29, 2014 | 29.95 | 30.07 | 29.84 | 29.87 | 710,846 | -0.73(-2.37%) |
Sep 26, 2014 | 30.49 | 30.70 | 30.43 | 30.60 | 595,995 | +0.18(+0.60%) |
Sep 25, 2014 | 30.77 | 30.77 | 30.36 | 30.41 | 837,506 | -0.69(-2.23%) |
Sep 24, 2014 | 30.83 | 31.16 | 30.79 | 31.11 | 737,080 | +0.47(+1.53%) |
Sep 23, 2014 | 30.63 | 30.85 | 30.60 | 30.64 | 676,685 | -0.04(-0.12%) |
Sep 22, 2014 | 31.00 | 31.00 | 30.58 | 30.68 | 747,309 | -0.53(-1.70%) |
Sep 19, 2014 | 31.52 | 31.52 | 31.11 | 31.21 | 881,646 | -0.26(-0.83%) |
Sep 18, 2014 | 31.54 | 31.55 | 31.41 | 31.47 | 378,919 | -0.02(-0.08%) |
Sep 17, 2014 | 31.74 | 31.79 | 31.45 | 31.49 | 533,139 | -0.30(-0.96%) |
Sep 16, 2014 | 31.36 | 32.04 | 31.35 | 31.80 | 1,192,921 | +0.48(+1.54%) |
Sep 15, 2014 | 31.44 | 31.44 | 31.22 | 31.32 | 464,298 | -0.22(-0.70%) |
Sep 12, 2014 | 31.74 | 31.74 | 31.47 | 31.54 | 1,104,080 | -0.29(-0.92%) |
Sep 11, 2014 | 31.83 | 31.89 | 31.77 | 31.83 | 343,894 | -0.35(-1.08%) |
Sep 10, 2014 | 31.98 | 32.19 | 31.91 | 32.18 | 724,352 | +0.01(+0.04%) |
Sep 09, 2014 | 32.39 | 32.45 | 32.05 | 32.16 | 344,963 | -0.40(-1.24%) |
Sep 08, 2014 | 32.77 | 32.81 | 32.52 | 32.57 | 437,410 | -0.40(-1.20%) |
Sep 05, 2014 | 32.75 | 32.96 | 32.71 | 32.96 | 484,653 | +0.39(+1.20%) |
Sep 04, 2014 | 32.84 | 32.87 | 32.55 | 32.57 | 656,090 | -0.23(-0.69%) |
Sep 03, 2014 | 32.85 | 32.88 | 32.69 | 32.80 | 593,088 | +0.74(+2.30%) |
Sep 02, 2014 | 32.08 | 32.16 | 31.99 | 32.06 | 389,991 | -0.09(-0.28%) |
Aug 29, 2014 | 32.26 | 32.15 | 32.15 | 32.15 | 528,094 | -0.12(-0.36%) |
Aug 28, 2014 | 32.22 | 32.31 | 32.17 | 32.27 | 309,135 | -0.46(-1.40%) |
Aug 27, 2014 | 32.63 | 32.76 | 32.61 | 32.72 | 500,295 | +0.09(+0.26%) |
Aug 26, 2014 | 32.50 | 32.65 | 32.48 | 32.64 | 706,412 | +0.18(+0.56%) |
Aug 25, 2014 | 32.41 | 32.50 | 32.37 | 32.46 | 1,837,472 | +0.22(+0.68%) |
Aug 22, 2014 | 32.37 | 32.38 | 32.17 | 32.24 | 412,379 | -0.12(-0.38%) |
Aug 21, 2014 | 32.37 | 32.43 | 32.34 | 32.36 | 434,641 | -0.05(-0.17%) |
Aug 20, 2014 | 32.30 | 32.46 | 32.26 | 32.41 | 434,448 | -0.01(-0.04%) |
Aug 19, 2014 | 32.26 | 32.43 | 32.26 | 32.43 | 359,512 | +0.25(+0.78%) |
Aug 18, 2014 | 32.01 | 32.22 | 32.01 | 32.18 | 303,759 | +0.28(+0.88%) |
Aug 15, 2014 | 32.07 | 32.15 | 31.72 | 31.90 | 374,607 | -0.05(-0.15%) |
Aug 14, 2014 | 31.92 | 32.05 | 31.91 | 31.94 | 317,158 | +0.04(+0.13%) |
Aug 13, 2014 | 31.93 | 32.00 | 31.86 | 31.90 | 985,654 | +0.23(+0.71%) |
Aug 12, 2014 | 31.60 | 31.73 | 31.57 | 31.68 | 261,467 | -0.12(-0.38%) |
Aug 11, 2014 | 31.63 | 31.82 | 31.58 | 31.80 | 380,448 | +0.35(+1.12%) |
Aug 08, 2014 | 31.22 | 31.49 | 31.17 | 31.44 | 447,932 | +0.37(+1.20%) |
Aug 07, 2014 | 31.23 | 31.26 | 30.97 | 31.07 | 653,563 | -0.08(-0.25%) |
Aug 06, 2014 | 31.19 | 31.33 | 31.13 | 31.15 | 402,326 | -0.20(-0.64%) |
Aug 05, 2014 | 31.54 | 31.62 | 31.30 | 31.35 | 530,935 | -0.60(-1.87%) |
Aug 04, 2014 | 31.83 | 32.00 | 31.71 | 31.95 | 308,279 | +0.30(+0.96%) |
Aug 01, 2014 | 31.51 | 31.74 | 31.42 | 31.65 | 503,756 | +0.15(+0.48%) |
Jul 31, 2014 | 31.71 | 31.76 | 31.42 | 31.49 | 482,514 | -0.48(-1.51%) |
Jul 30, 2014 | 32.16 | 32.23 | 31.83 | 31.97 | 386,271 | -0.04(-0.11%) |
Jul 29, 2014 | 32.32 | 32.32 | 32.01 | 32.01 | 508,494 | -0.37(-1.13%) |
Jul 28, 2014 | 32.15 | 32.39 | 32.13 | 32.38 | 455,258 | +0.14(+0.43%) |
Jul 25, 2014 | 32.22 | 32.32 | 32.13 | 32.24 | 422,208 | -0.12(-0.36%) |
Jul 24, 2014 | 32.24 | 32.51 | 32.22 | 32.35 | 241,427 | +0.18(+0.55%) |
Jul 23, 2014 | 32.13 | 32.29 | 32.13 | 32.18 | 309,276 | +0.01(+0.04%) |
Jul 22, 2014 | 32.17 | 32.26 | 32.16 | 32.16 | 352,176 | +0.25(+0.78%) |
Jul 21, 2014 | 31.69 | 31.96 | 31.63 | 31.91 | 518,190 | +0.04(+0.13%) |
Jul 18, 2014 | 31.80 | 31.91 | 31.73 | 31.87 | 518,941 | +0.51(+1.61%) |
Jul 17, 2014 | 31.84 | 31.91 | 31.30 | 31.36 | 679,979 | -0.90(-2.78%) |
Jul 16, 2014 | 32.17 | 32.27 | 32.17 | 32.26 | 1,000,938 | +0.21(+0.67%) |
Jul 15, 2014 | 32.16 | 32.20 | 31.92 | 32.05 | 399,065 | -0.13(-0.40%) |
Jul 14, 2014 | 32.16 | 32.21 | 32.12 | 32.18 | 366,417 | +0.13(+0.40%) |
Jul 11, 2014 | 31.91 | 32.10 | 31.90 | 32.05 | 632,532 | +0.04(+0.11%) |
Jul 10, 2014 | 31.77 | 32.02 | 31.65 | 32.01 | 377,431 | -0.23(-0.70%) |
Jul 09, 2014 | 32.01 | 32.27 | 32.00 | 32.24 | 487,626 | +0.25(+0.78%) |
Jul 08, 2014 | 32.10 | 32.18 | 31.94 | 31.99 | 369,112 | -0.08(-0.25%) |
Jul 07, 2014 | 31.91 | 32.07 | 31.91 | 32.07 | 391,477 | +0.01(+0.02%) |
Jul 03, 2014 | 31.83 | 32.06 | 32.06 | 32.06 | 308,656 | +0.19(+0.59%) |
Jul 02, 2014 | 31.78 | 31.90 | 31.78 | 31.87 | 292,594 | +0.07(+0.21%) |
Jul 01, 2014 | 31.76 | 31.89 | 31.76 | 31.80 | 347,637 | +0.20(+0.62%) |
Jun 30, 2014 | 31.72 | 31.72 | 31.56 | 31.61 | 411,477 | -0.14(-0.44%) |
Jun 27, 2014 | 31.67 | 31.78 | 31.59 | 31.75 | 386,954 | +0.09(+0.27%) |
Jun 26, 2014 | 31.65 | 31.72 | 31.59 | 31.66 | 852,110 | +0.00(+0.00%) |
Jun 25, 2014 | 31.69 | 31.70 | 31.52 | 31.66 | 388,576 | +0.05(+0.17%) |
Jun 24, 2014 | 31.71 | 31.92 | 31.57 | 31.61 | 377,942 | +0.02(+0.06%) |
Jun 23, 2014 | 31.54 | 31.61 | 31.44 | 31.59 | 551,865 | -0.04(-0.13%) |
Jun 20, 2014 | 31.53 | 31.63 | 31.53 | 31.63 | 819,313 | -0.03(-0.09%) |
Jun 19, 2014 | 31.72 | 31.83 | 31.56 | 31.66 | 732,216 | -0.11(-0.34%) |
Jun 18, 2014 | 31.36 | 31.78 | 31.30 | 31.77 | 983,515 | +0.34(+1.08%) |
Jun 17, 2014 | 31.34 | 31.43 | 31.27 | 31.43 | 350,229 | +0.01(+0.02%) |
Jun 16, 2014 | 31.55 | 31.55 | 31.34 | 31.42 | 724,789 | -0.16(-0.50%) |
Jun 13, 2014 | 31.40 | 31.59 | 31.33 | 31.58 | 632,871 | +0.12(+0.38%) |
Jun 12, 2014 | 31.66 | 31.66 | 31.33 | 31.46 | 304,893 | -0.08(-0.27%) |
Jun 11, 2014 | 31.57 | 31.65 | 31.48 | 31.54 | 670,265 | -0.15(-0.46%) |
Jun 10, 2014 | 31.45 | 31.69 | 31.44 | 31.69 | 431,981 | +0.28(+0.89%) |
Jun 06, 2014 | 31.22 | 31.45 | 31.22 | 31.41 | 1,477,562 | +0.35(+1.13%) |
Jun 05, 2014 | 30.96 | 31.12 | 30.88 | 31.06 | 422,386 | +0.28(+0.90%) |
Jun 04, 2014 | 30.79 | 30.84 | 30.72 | 30.78 | 329,582 | -0.11(-0.35%) |
Jun 03, 2014 | 30.74 | 30.96 | 30.74 | 30.89 | 437,928 | +0.19(+0.63%) |
Jun 02, 2014 | 30.76 | 30.83 | 30.65 | 30.70 | 508,864 | +0.15(+0.50%) |
May 30, 2014 | 30.72 | 30.83 | 30.52 | 30.55 | 1,569,242 | -0.42(-1.37%) |
May 29, 2014 | 30.91 | 31.02 | 30.89 | 30.97 | 503,256 | +0.16(+0.51%) |
May 28, 2014 | 30.69 | 30.84 | 30.65 | 30.81 | 610,613 | +0.16(+0.51%) |
May 27, 2014 | 30.85 | 30.88 | 30.58 | 30.65 | 1,516,592 | -0.34(-1.09%) |
May 23, 2014 | 30.94 | 30.99 | 30.99 | 30.99 | 623,864 | +0.03(+0.10%) |
May 22, 2014 | 31.03 | 31.03 | 30.92 | 30.96 | 346,990 | +0.04(+0.12%) |
May 21, 2014 | 30.84 | 30.96 | 30.81 | 30.93 | 619,582 | +0.21(+0.67%) |
May 20, 2014 | 30.82 | 30.87 | 30.61 | 30.72 | 592,510 | -0.17(-0.55%) |
May 19, 2014 | 30.88 | 30.96 | 30.85 | 30.89 | 466,523 | +0.04(+0.12%) |
May 16, 2014 | 30.67 | 30.91 | 30.53 | 30.85 | 1,233,771 | +0.37(+1.23%) |
May 15, 2014 | 30.82 | 30.84 | 30.38 | 30.48 | 728,801 | -0.37(-1.22%) |
May 14, 2014 | 30.77 | 30.93 | 30.69 | 30.85 | 524,393 | +0.19(+0.61%) |
May 13, 2014 | 30.54 | 30.72 | 30.52 | 30.67 | 871,036 | +0.16(+0.52%) |
May 12, 2014 | 30.37 | 30.56 | 30.37 | 30.51 | 648,554 | +0.32(+1.06%) |
May 09, 2014 | 30.27 | 30.32 | 30.18 | 30.19 | 456,428 | -0.16(-0.54%) |
May 08, 2014 | 30.39 | 30.55 | 30.32 | 30.35 | 346,815 | -0.02(-0.06%) |
May 07, 2014 | 30.09 | 30.38 | 30.06 | 30.37 | 496,890 | +0.37(+1.23%) |
May 06, 2014 | 29.95 | 30.18 | 29.91 | 30.00 | 522,676 | +0.18(+0.59%) |
May 05, 2014 | 29.77 | 29.90 | 29.73 | 29.83 | 479,353 | -0.13(-0.42%) |
May 02, 2014 | 29.97 | 30.06 | 29.78 | 29.95 | 381,040 | -0.03(-0.10%) |