Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.71 | 35.11 | 34.71 | 34.82 | 1,969,507 | -1.00(-2.79%) |
Mar 30, 2015 | 35.53 | 35.88 | 35.50 | 35.82 | 1,499,180 | +0.39(+1.11%) |
Mar 27, 2015 | 35.11 | 35.43 | 35.03 | 35.43 | 1,372,020 | +0.18(+0.52%) |
Mar 26, 2015 | 35.29 | 35.38 | 34.96 | 35.24 | 1,420,165 | -0.28(-0.77%) |
Mar 25, 2015 | 36.05 | 36.09 | 35.52 | 35.52 | 1,361,708 | -0.48(-1.34%) |
Mar 24, 2015 | 36.17 | 36.29 | 35.98 | 36.00 | 1,320,110 | -0.02(-0.07%) |
Mar 23, 2015 | 35.93 | 36.19 | 35.84 | 36.03 | 1,340,187 | +0.18(+0.49%) |
Mar 20, 2015 | 35.81 | 36.03 | 35.66 | 35.85 | 2,342,784 | +0.58(+1.63%) |
Mar 19, 2015 | 35.45 | 35.61 | 35.19 | 35.28 | 2,226,932 | -1.10(-3.03%) |
Mar 18, 2015 | 35.58 | 36.48 | 35.49 | 36.38 | 2,391,491 | +0.87(+2.44%) |
Mar 17, 2015 | 35.48 | 35.59 | 35.32 | 35.51 | 1,500,616 | -0.21(-0.58%) |
Mar 16, 2015 | 35.50 | 35.83 | 35.45 | 35.72 | 1,891,393 | +0.68(+1.93%) |
Mar 13, 2015 | 34.81 | 35.09 | 34.78 | 35.04 | 2,133,001 | -0.06(-0.17%) |
Mar 12, 2015 | 35.07 | 35.19 | 34.89 | 35.10 | 1,489,409 | +0.21(+0.60%) |
Mar 11, 2015 | 35.01 | 35.14 | 34.86 | 34.89 | 2,500,993 | +0.12(+0.34%) |
Mar 10, 2015 | 35.23 | 35.25 | 34.78 | 34.78 | 2,972,366 | -0.72(-2.02%) |
Mar 09, 2015 | 35.58 | 35.63 | 35.38 | 35.49 | 2,034,821 | -0.18(-0.51%) |
Mar 06, 2015 | 36.28 | 36.29 | 35.60 | 35.68 | 2,083,429 | -0.96(-2.62%) |
Mar 05, 2015 | 36.68 | 36.75 | 36.55 | 36.64 | 1,928,086 | +0.40(+1.10%) |
Mar 04, 2015 | 36.23 | 36.34 | 36.01 | 36.23 | 1,171,575 | -0.15(-0.41%) |
Mar 03, 2015 | 36.59 | 36.65 | 36.34 | 36.39 | 1,603,246 | -0.10(-0.27%) |
Mar 02, 2015 | 36.49 | 36.56 | 36.39 | 36.49 | 1,909,149 | +0.24(+0.67%) |
Feb 27, 2015 | 36.07 | 36.37 | 36.01 | 36.24 | 1,441,534 | +0.18(+0.51%) |
Feb 26, 2015 | 35.78 | 36.21 | 35.77 | 36.06 | 1,627,249 | -0.02(-0.07%) |
Feb 25, 2015 | 35.94 | 36.11 | 35.73 | 36.08 | 2,418,434 | -0.16(-0.44%) |
Feb 24, 2015 | 36.08 | 36.42 | 35.88 | 36.24 | 3,639,082 | +0.27(+0.74%) |
Feb 23, 2015 | 35.84 | 36.09 | 35.79 | 35.98 | 1,559,911 | +0.29(+0.82%) |
Feb 20, 2015 | 34.98 | 35.78 | 34.96 | 35.68 | 2,548,835 | +0.40(+1.13%) |
Feb 19, 2015 | 35.38 | 35.55 | 35.27 | 35.28 | 4,953,501 | +0.11(+0.31%) |
Feb 18, 2015 | 34.81 | 35.23 | 34.73 | 35.18 | 2,886,390 | -0.17(-0.47%) |
Feb 17, 2015 | 35.00 | 35.41 | 34.89 | 35.34 | 1,656,363 | +0.09(+0.26%) |
Feb 13, 2015 | 35.41 | 35.25 | 35.25 | 35.25 | 1,806,044 | -0.25(-0.70%) |
Feb 12, 2015 | 35.18 | 35.51 | 35.14 | 35.50 | 1,819,548 | +0.34(+0.97%) |
Feb 11, 2015 | 35.13 | 35.26 | 34.99 | 35.16 | 1,953,284 | +0.02(+0.07%) |
Feb 10, 2015 | 35.05 | 35.28 | 34.78 | 35.13 | 3,194,579 | +0.29(+0.84%) |
Feb 09, 2015 | 34.33 | 34.93 | 34.33 | 34.84 | 2,849,334 | -0.08(-0.24%) |
Feb 06, 2015 | 35.11 | 35.19 | 34.81 | 34.93 | 3,875,537 | -0.77(-2.15%) |
Feb 05, 2015 | 35.28 | 35.72 | 35.22 | 35.69 | 2,214,905 | +0.37(+1.04%) |
Feb 04, 2015 | 35.35 | 35.61 | 35.29 | 35.33 | 3,080,206 | -0.33(-0.93%) |
Feb 03, 2015 | 35.59 | 35.66 | 35.39 | 35.66 | 2,890,416 | -0.07(-0.21%) |
Feb 02, 2015 | 35.47 | 35.79 | 35.31 | 35.73 | 4,546,164 | -0.15(-0.41%) |
Jan 30, 2015 | 35.92 | 36.08 | 35.75 | 35.88 | 6,974,240 | -0.42(-1.16%) |
Jan 29, 2015 | 36.21 | 36.33 | 36.01 | 36.30 | 4,644,101 | +1.01(+2.86%) |
Jan 28, 2015 | 35.73 | 35.75 | 35.23 | 35.30 | 1,927,027 | -0.36(-1.02%) |
Jan 27, 2015 | 35.42 | 35.81 | 35.41 | 35.66 | 3,057,176 | +0.34(+0.96%) |
Jan 26, 2015 | 34.67 | 35.37 | 34.61 | 35.32 | 6,416,555 | +1.15(+3.37%) |
Jan 23, 2015 | 34.45 | 34.58 | 34.15 | 34.17 | 3,752,781 | +0.35(+1.03%) |
Jan 22, 2015 | 33.25 | 33.90 | 33.24 | 33.82 | 5,221,613 | +0.10(+0.29%) |
Jan 21, 2015 | 33.45 | 33.79 | 33.34 | 33.72 | 8,204,027 | +0.21(+0.62%) |
Jan 20, 2015 | 33.33 | 33.57 | 33.19 | 33.52 | 4,239,129 | -0.12(-0.34%) |
Jan 16, 2015 | 33.55 | 33.64 | 33.19 | 33.63 | 2,841,384 | +0.51(+1.55%) |
Jan 15, 2015 | 33.20 | 33.32 | 32.90 | 33.12 | 2,733,930 | +0.36(+1.11%) |
Jan 14, 2015 | 32.65 | 32.83 | 32.54 | 32.76 | 2,747,525 | +0.29(+0.89%) |
Jan 13, 2015 | 32.80 | 32.85 | 32.24 | 32.47 | 1,691,343 | +0.07(+0.23%) |
Jan 12, 2015 | 32.46 | 32.49 | 32.12 | 32.39 | 2,149,442 | +0.48(+1.50%) |
Jan 09, 2015 | 32.13 | 32.15 | 31.70 | 31.91 | 2,159,290 | -0.32(-1.00%) |
Jan 08, 2015 | 31.95 | 32.37 | 31.89 | 32.23 | 2,228,403 | +0.67(+2.12%) |
Jan 07, 2015 | 31.23 | 31.58 | 31.17 | 31.56 | 1,720,965 | +0.42(+1.35%) |
Jan 06, 2015 | 31.35 | 31.55 | 31.03 | 31.14 | 3,808,388 | -0.08(-0.26%) |
Jan 05, 2015 | 31.38 | 31.49 | 31.08 | 31.22 | 3,168,291 | -0.81(-2.53%) |
Jan 02, 2015 | 32.20 | 32.28 | 31.90 | 32.04 | 2,197,263 | -0.26(-0.82%) |
Dec 31, 2014 | 32.71 | 32.30 | 32.30 | 32.30 | 912,775 | -0.21(-0.64%) |
Dec 30, 2014 | 32.71 | 32.80 | 32.48 | 32.51 | 1,146,302 | -0.41(-1.26%) |
Dec 29, 2014 | 32.95 | 33.07 | 32.90 | 32.92 | 855,698 | -0.18(-0.55%) |
Dec 26, 2014 | 33.05 | 33.19 | 33.01 | 33.10 | 476,178 | +0.07(+0.23%) |
Dec 24, 2014 | 32.98 | 33.03 | 33.03 | 33.03 | 395,713 | +0.04(+0.13%) |
Dec 23, 2014 | 32.89 | 33.09 | 32.76 | 32.99 | 1,322,183 | +0.11(+0.33%) |
Dec 22, 2014 | 32.81 | 32.93 | 32.74 | 32.88 | 1,402,040 | +0.32(+0.99%) |
Dec 19, 2014 | 32.37 | 32.72 | 32.25 | 32.56 | 2,185,463 | -0.38(-1.16%) |
Dec 18, 2014 | 32.15 | 32.94 | 32.14 | 32.94 | 1,909,971 | +0.90(+2.82%) |
Dec 17, 2014 | 31.75 | 32.28 | 31.65 | 32.04 | 3,992,435 | +0.15(+0.47%) |
Dec 16, 2014 | 31.66 | 32.37 | 31.59 | 31.89 | 3,464,099 | +0.05(+0.16%) |
Dec 15, 2014 | 32.50 | 32.57 | 31.77 | 31.84 | 3,529,581 | -0.64(-1.96%) |
Dec 12, 2014 | 33.17 | 33.26 | 32.46 | 32.47 | 2,916,698 | -0.73(-2.19%) |
Dec 11, 2014 | 33.39 | 33.52 | 33.16 | 33.20 | 2,664,875 | -0.14(-0.42%) |
Dec 10, 2014 | 33.57 | 33.58 | 33.28 | 33.34 | 1,819,734 | -0.12(-0.35%) |
Dec 09, 2014 | 33.57 | 33.67 | 33.34 | 33.46 | 1,569,800 | -0.31(-0.93%) |
Dec 08, 2014 | 33.81 | 34.01 | 33.65 | 33.77 | 3,053,140 | -0.17(-0.49%) |
Dec 05, 2014 | 33.99 | 34.05 | 33.83 | 33.94 | 2,718,939 | +0.35(+1.03%) |
Dec 04, 2014 | 33.98 | 34.02 | 33.52 | 33.59 | 1,755,044 | +0.08(+0.25%) |
Dec 03, 2014 | 33.58 | 33.60 | 33.39 | 33.51 | 1,232,692 | -0.20(-0.59%) |
Dec 02, 2014 | 33.89 | 33.96 | 33.66 | 33.71 | 1,541,355 | +0.13(+0.39%) |
Dec 01, 2014 | 33.75 | 33.75 | 33.55 | 33.57 | 1,924,495 | -0.05(-0.15%) |
Nov 28, 2014 | 33.60 | 33.77 | 33.55 | 33.62 | 1,317,434 | +0.50(+1.52%) |
Nov 26, 2014 | 33.10 | 33.12 | 33.12 | 33.12 | 914,709 | +0.19(+0.58%) |
Nov 25, 2014 | 33.09 | 33.14 | 32.89 | 32.93 | 1,708,648 | -0.12(-0.38%) |
Nov 24, 2014 | 33.20 | 33.24 | 32.99 | 33.05 | 2,379,406 | +0.10(+0.30%) |
Nov 21, 2014 | 33.19 | 33.25 | 32.93 | 32.95 | 3,904,693 | +0.17(+0.50%) |
Nov 20, 2014 | 32.81 | 32.91 | 32.76 | 32.79 | 1,307,609 | -0.08(-0.25%) |
Nov 19, 2014 | 32.87 | 32.97 | 32.67 | 32.87 | 954,136 | +0.19(+0.58%) |
Nov 18, 2014 | 32.62 | 32.70 | 32.55 | 32.68 | 1,229,437 | +0.20(+0.61%) |
Nov 17, 2014 | 32.18 | 32.53 | 32.18 | 32.48 | 2,135,078 | +0.09(+0.28%) |
Nov 14, 2014 | 32.22 | 32.44 | 32.13 | 32.39 | 2,900,746 | -0.06(-0.18%) |
Nov 13, 2014 | 32.31 | 32.66 | 32.28 | 32.45 | 2,754,681 | +0.30(+0.93%) |
Nov 12, 2014 | 32.18 | 32.21 | 32.08 | 32.15 | 2,739,929 | -0.17(-0.54%) |
Nov 11, 2014 | 32.37 | 32.38 | 32.23 | 32.33 | 3,082,512 | +0.18(+0.57%) |
Nov 10, 2014 | 32.18 | 32.23 | 32.05 | 32.14 | 2,963,347 | +0.26(+0.83%) |
Nov 07, 2014 | 31.69 | 31.88 | 31.51 | 31.88 | 2,049,028 | +0.02(+0.05%) |
Nov 06, 2014 | 31.90 | 32.04 | 31.83 | 31.86 | 2,248,464 | +0.00(+0.00%) |
Nov 05, 2014 | 31.80 | 31.94 | 31.70 | 31.86 | 3,368,729 | +0.28(+0.87%) |
Nov 04, 2014 | 31.45 | 31.64 | 31.36 | 31.59 | 5,512,796 | +0.24(+0.76%) |
Nov 03, 2014 | 31.42 | 31.48 | 31.25 | 31.35 | 3,448,933 | -0.39(-1.24%) |
Oct 31, 2014 | 31.77 | 31.82 | 31.64 | 31.74 | 2,196,241 | +0.47(+1.49%) |
Oct 30, 2014 | 30.90 | 31.39 | 30.88 | 31.27 | 1,279,279 | +0.02(+0.08%) |
Oct 29, 2014 | 31.49 | 31.59 | 31.13 | 31.25 | 1,842,442 | -0.08(-0.26%) |
Oct 28, 2014 | 31.30 | 31.37 | 31.17 | 31.33 | 2,625,814 | +0.47(+1.51%) |
Oct 27, 2014 | 30.57 | 30.50 | 30.50 | 30.86 | 2,471,440 | +0.37(+1.21%) |
Oct 24, 2014 | 30.29 | 30.55 | 30.28 | 30.50 | 2,819,303 | +0.01(+0.03%) |
Oct 23, 2014 | 30.76 | 30.80 | 30.45 | 30.49 | 5,457,352 | -0.79(-2.54%) |
Oct 22, 2014 | 31.36 | 31.53 | 31.27 | 31.28 | 3,251,618 | -0.45(-1.42%) |
Oct 21, 2014 | 31.35 | 31.76 | 31.33 | 31.73 | 4,365,655 | +0.44(+1.41%) |
Oct 20, 2014 | 30.84 | 31.32 | 30.83 | 31.29 | 1,704,555 | +0.26(+0.85%) |
Oct 17, 2014 | 30.84 | 31.02 | 30.70 | 31.03 | 3,227,742 | +0.59(+1.94%) |
Oct 16, 2014 | 30.27 | 30.66 | 30.20 | 30.44 | 4,685,981 | -0.69(-2.21%) |
Oct 15, 2014 | 31.36 | 31.44 | 30.69 | 31.13 | 3,272,231 | -0.12(-0.39%) |
Oct 14, 2014 | 31.23 | 31.45 | 31.18 | 31.25 | 3,102,895 | +0.02(+0.05%) |
Oct 13, 2014 | 31.45 | 31.54 | 31.21 | 31.23 | 1,733,368 | -0.12(-0.39%) |
Oct 10, 2014 | 31.54 | 31.66 | 31.35 | 31.36 | 2,221,832 | -0.43(-1.34%) |
Oct 09, 2014 | 32.07 | 32.20 | 31.72 | 31.78 | 2,760,125 | -0.43(-1.35%) |
Oct 08, 2014 | 31.73 | 32.23 | 31.70 | 32.22 | 2,160,850 | +0.78(+2.48%) |
Oct 07, 2014 | 31.68 | 31.75 | 31.44 | 31.44 | 1,979,910 | -0.51(-1.59%) |
Oct 06, 2014 | 31.84 | 31.95 | 31.72 | 31.95 | 2,352,386 | +0.29(+0.91%) |
Oct 03, 2014 | 31.59 | 31.76 | 31.54 | 31.66 | 2,985,727 | -0.20(-0.64%) |
Oct 02, 2014 | 31.94 | 31.95 | 31.67 | 31.86 | 3,007,944 | -0.21(-0.66%) |
Oct 01, 2014 | 32.25 | 32.29 | 32.00 | 32.08 | 2,173,331 | -0.44(-1.36%) |
Sep 30, 2014 | 32.47 | 32.74 | 32.42 | 32.52 | 2,089,721 | +0.16(+0.51%) |
Sep 29, 2014 | 32.13 | 32.41 | 32.09 | 32.36 | 1,011,223 | -0.16(-0.50%) |
Sep 26, 2014 | 32.47 | 32.58 | 32.28 | 32.52 | 1,122,677 | +0.28(+0.86%) |
Sep 25, 2014 | 32.45 | 32.48 | 32.19 | 32.24 | 1,783,984 | -0.58(-1.77%) |
Sep 24, 2014 | 32.61 | 32.84 | 32.54 | 32.82 | 2,189,702 | +0.07(+0.23%) |
Sep 23, 2014 | 32.85 | 32.92 | 32.70 | 32.75 | 2,202,138 | -0.48(-1.43%) |
Sep 22, 2014 | 33.12 | 33.22 | 33.08 | 33.22 | 1,787,056 | +0.14(+0.42%) |
Sep 19, 2014 | 33.21 | 33.27 | 33.04 | 33.09 | 1,363,472 | -0.08(-0.25%) |
Sep 18, 2014 | 33.00 | 33.27 | 32.99 | 33.17 | 1,848,749 | +0.15(+0.45%) |
Sep 17, 2014 | 33.31 | 33.36 | 33.01 | 33.02 | 3,196,291 | -0.92(-2.70%) |
Sep 16, 2014 | 33.79 | 33.98 | 33.68 | 33.94 | 929,531 | +0.04(+0.12%) |
Sep 15, 2014 | 33.86 | 33.98 | 33.75 | 33.90 | 1,653,536 | +0.03(+0.10%) |
Sep 12, 2014 | 33.86 | 33.93 | 33.72 | 33.86 | 1,207,654 | +0.02(+0.05%) |
Sep 11, 2014 | 33.68 | 33.95 | 33.68 | 33.85 | 5,195,859 | -0.07(-0.19%) |
Sep 10, 2014 | 33.85 | 33.93 | 33.79 | 33.91 | 1,721,073 | -0.01(-0.02%) |
Sep 09, 2014 | 33.91 | 33.98 | 33.81 | 33.92 | 1,090,083 | -0.25(-0.74%) |
Sep 08, 2014 | 34.18 | 34.39 | 34.14 | 34.18 | 1,126,551 | -0.41(-1.18%) |
Sep 05, 2014 | 34.49 | 34.59 | 34.39 | 34.59 | 479,228 | +0.04(+0.12%) |
Sep 04, 2014 | 34.69 | 34.93 | 34.50 | 34.54 | 1,305,509 | +0.07(+0.19%) |
Sep 03, 2014 | 34.56 | 34.59 | 34.42 | 34.48 | 677,230 | +0.23(+0.67%) |
Sep 02, 2014 | 34.27 | 34.28 | 34.13 | 34.25 | 964,197 | +0.12(+0.36%) |
Aug 29, 2014 | 34.05 | 34.13 | 34.13 | 34.13 | 779,444 | +0.12(+0.36%) |
Aug 28, 2014 | 34.00 | 34.09 | 33.94 | 34.00 | 801,614 | -0.06(-0.17%) |
Aug 27, 2014 | 34.07 | 34.17 | 34.04 | 34.06 | 632,112 | -0.02(-0.07%) |
Aug 26, 2014 | 34.05 | 34.21 | 34.04 | 34.09 | 806,793 | +0.10(+0.29%) |
Aug 25, 2014 | 33.91 | 34.12 | 33.86 | 33.99 | 922,772 | +0.36(+1.07%) |
Aug 22, 2014 | 33.73 | 33.81 | 33.57 | 33.63 | 1,012,314 | -0.33(-0.97%) |
Aug 21, 2014 | 33.86 | 34.02 | 33.79 | 33.95 | 885,656 | +0.20(+0.58%) |
Aug 20, 2014 | 33.75 | 33.82 | 33.68 | 33.76 | 953,517 | -0.15(-0.44%) |
Aug 19, 2014 | 33.89 | 33.93 | 33.84 | 33.91 | 538,742 | +0.20(+0.58%) |
Aug 18, 2014 | 33.74 | 33.78 | 33.69 | 33.71 | 802,566 | +0.11(+0.32%) |
Aug 15, 2014 | 33.86 | 33.91 | 33.46 | 33.60 | 1,945,369 | +0.03(+0.10%) |
Aug 14, 2014 | 33.63 | 33.67 | 33.50 | 33.57 | 636,788 | +0.20(+0.59%) |
Aug 13, 2014 | 33.41 | 33.45 | 33.27 | 33.37 | 627,302 | +0.09(+0.27%) |
Aug 12, 2014 | 33.22 | 33.31 | 33.15 | 33.28 | 885,420 | -0.02(-0.07%) |
Aug 11, 2014 | 33.29 | 33.39 | 33.22 | 33.31 | 1,332,025 | +0.05(+0.15%) |
Aug 08, 2014 | 32.95 | 33.19 | 32.87 | 33.26 | 1,075,467 | -0.01(-0.02%) |
Aug 07, 2014 | 33.69 | 33.69 | 33.22 | 33.27 | 1,385,048 | -0.04(-0.12%) |
Aug 06, 2014 | 32.88 | 33.37 | 32.87 | 33.31 | 1,484,128 | +0.22(+0.65%) |
Aug 05, 2014 | 33.24 | 33.27 | 33.01 | 33.09 | 1,204,849 | +0.06(+0.17%) |
Aug 04, 2014 | 33.27 | 33.31 | 32.85 | 33.03 | 2,437,648 | -0.41(-1.21%) |
Aug 01, 2014 | 33.32 | 33.61 | 33.29 | 33.44 | 1,840,390 | +0.05(+0.15%) |
Jul 31, 2014 | 33.62 | 33.72 | 33.39 | 33.39 | 1,600,502 | -0.81(-2.37%) |
Jul 30, 2014 | 34.41 | 34.45 | 34.11 | 34.20 | 1,051,882 | -0.54(-1.54%) |
Jul 29, 2014 | 34.98 | 34.99 | 34.70 | 34.74 | 1,426,993 | +0.17(+0.49%) |
Jul 28, 2014 | 34.67 | 34.68 | 34.45 | 34.57 | 1,069,177 | +0.23(+0.66%) |
Jul 25, 2014 | 34.50 | 34.58 | 34.21 | 34.34 | 1,249,056 | -0.58(-1.67%) |
Jul 24, 2014 | 35.06 | 35.08 | 34.76 | 34.93 | 907,448 | -0.29(-0.83%) |
Jul 23, 2014 | 35.40 | 35.43 | 35.21 | 35.22 | 1,237,043 | -0.28(-0.80%) |
Jul 22, 2014 | 35.37 | 35.52 | 35.25 | 35.50 | 1,921,103 | +0.63(+1.79%) |
Jul 21, 2014 | 34.66 | 34.93 | 34.59 | 34.88 | 1,257,382 | +0.21(+0.61%) |
Jul 18, 2014 | 34.45 | 34.72 | 34.38 | 34.67 | 1,622,190 | +0.05(+0.14%) |
Jul 17, 2014 | 35.06 | 35.18 | 34.61 | 34.62 | 1,423,313 | -0.25(-0.72%) |
Jul 16, 2014 | 34.83 | 34.95 | 34.71 | 34.87 | 1,015,059 | +0.27(+0.77%) |
Jul 15, 2014 | 34.76 | 34.80 | 34.49 | 34.60 | 1,869,569 | -0.32(-0.93%) |
Jul 14, 2014 | 34.93 | 35.00 | 34.85 | 34.93 | 1,404,744 | +0.16(+0.47%) |
Jul 11, 2014 | 34.57 | 34.82 | 34.47 | 34.76 | 1,347,981 | +0.18(+0.52%) |
Jul 10, 2014 | 34.58 | 34.67 | 34.42 | 34.58 | 2,775,004 | -0.68(-1.93%) |
Jul 09, 2014 | 35.07 | 35.31 | 35.04 | 35.27 | 1,670,338 | -0.13(-0.37%) |
Jul 08, 2014 | 35.29 | 35.45 | 35.27 | 35.40 | 2,508,188 | -0.09(-0.25%) |
Jul 07, 2014 | 35.40 | 35.53 | 35.34 | 35.49 | 1,576,914 | -0.30(-0.84%) |
Jul 03, 2014 | 35.66 | 35.79 | 35.79 | 35.79 | 888,852 | +0.15(+0.43%) |
Jul 02, 2014 | 35.50 | 35.66 | 35.47 | 35.63 | 1,268,052 | +0.00(+0.00%) |
Jul 01, 2014 | 35.44 | 35.72 | 35.40 | 35.63 | 1,383,445 | +0.11(+0.30%) |
Jun 30, 2014 | 35.48 | 35.59 | 35.43 | 35.53 | 932,057 | +0.25(+0.71%) |
Jun 27, 2014 | 35.25 | 35.32 | 35.18 | 35.27 | 978,827 | -0.18(-0.50%) |
Jun 26, 2014 | 35.46 | 35.48 | 35.09 | 35.45 | 816,757 | -0.08(-0.23%) |
Jun 25, 2014 | 35.57 | 35.71 | 35.45 | 35.53 | 1,234,763 | -0.32(-0.88%) |
Jun 24, 2014 | 35.95 | 36.03 | 35.85 | 35.85 | 919,029 | -0.12(-0.34%) |
Jun 23, 2014 | 35.99 | 36.01 | 35.83 | 35.97 | 1,345,367 | +0.24(+0.66%) |
Jun 20, 2014 | 35.79 | 35.87 | 35.71 | 35.74 | 963,144 | -0.11(-0.29%) |
Jun 19, 2014 | 35.87 | 36.05 | 35.80 | 35.84 | 903,240 | +0.11(+0.30%) |
Jun 18, 2014 | 35.57 | 35.75 | 35.46 | 35.74 | 889,396 | +0.13(+0.36%) |
Jun 17, 2014 | 35.49 | 35.70 | 35.49 | 35.61 | 1,012,105 | +0.17(+0.48%) |
Jun 16, 2014 | 35.37 | 35.51 | 35.31 | 35.44 | 904,581 | +0.01(+0.02%) |
Jun 13, 2014 | 35.50 | 35.56 | 35.35 | 35.43 | 961,431 | -0.17(-0.48%) |
Jun 12, 2014 | 35.53 | 35.60 | 35.43 | 35.60 | 1,688,273 | +0.40(+1.13%) |
Jun 11, 2014 | 35.33 | 35.36 | 35.16 | 35.20 | 1,364,974 | -0.16(-0.46%) |
Jun 10, 2014 | 35.10 | 35.36 | 35.10 | 35.36 | 945,700 | +0.41(+1.18%) |
Jun 06, 2014 | 34.92 | 35.11 | 34.83 | 34.95 | 2,759,454 | -0.50(-1.42%) |
Jun 05, 2014 | 35.23 | 35.48 | 35.17 | 35.45 | 1,281,875 | +0.21(+0.60%) |
Jun 04, 2014 | 35.32 | 35.34 | 35.14 | 35.24 | 662,850 | -0.12(-0.34%) |
Jun 03, 2014 | 35.27 | 35.41 | 35.24 | 35.36 | 797,963 | +0.11(+0.32%) |
Jun 02, 2014 | 35.18 | 35.30 | 35.11 | 35.25 | 924,206 | +0.01(+0.02%) |
May 30, 2014 | 35.18 | 35.34 | 35.16 | 35.24 | 1,023,097 | -0.04(-0.12%) |
May 29, 2014 | 35.18 | 35.30 | 35.16 | 35.28 | 787,054 | +0.41(+1.19%) |
May 28, 2014 | 34.71 | 34.98 | 34.69 | 34.87 | 1,326,102 | -0.08(-0.23%) |
May 27, 2014 | 35.01 | 35.13 | 34.89 | 34.95 | 862,636 | -0.14(-0.39%) |
May 23, 2014 | 34.93 | 35.09 | 35.09 | 35.09 | 931,225 | -0.10(-0.28%) |
May 22, 2014 | 35.26 | 35.27 | 35.11 | 35.18 | 904,160 | -0.25(-0.71%) |
May 21, 2014 | 35.39 | 35.49 | 35.34 | 35.44 | 1,120,092 | +0.11(+0.32%) |
May 20, 2014 | 35.29 | 35.46 | 35.14 | 35.32 | 3,090,645 | -0.39(-1.09%) |
May 19, 2014 | 35.82 | 35.83 | 35.62 | 35.71 | 3,282,479 | +0.02(+0.05%) |
May 16, 2014 | 35.62 | 35.70 | 35.50 | 35.70 | 3,054,309 | +0.42(+1.20%) |
May 15, 2014 | 35.41 | 35.49 | 35.19 | 35.27 | 2,117,917 | +0.26(+0.74%) |
May 14, 2014 | 35.00 | 35.13 | 34.98 | 35.01 | 1,569,515 | +0.07(+0.21%) |
May 13, 2014 | 34.98 | 35.00 | 34.85 | 34.94 | 1,472,269 | +0.03(+0.09%) |
May 12, 2014 | 34.93 | 35.00 | 34.85 | 34.91 | 2,240,298 | +0.27(+0.77%) |
May 09, 2014 | 34.75 | 34.76 | 34.54 | 34.64 | 2,239,977 | +0.09(+0.26%) |
May 08, 2014 | 34.43 | 34.64 | 34.43 | 34.55 | 1,325,851 | +0.17(+0.50%) |
May 07, 2014 | 34.21 | 34.43 | 34.19 | 34.38 | 1,305,199 | +0.50(+1.47%) |
May 06, 2014 | 33.97 | 34.08 | 33.88 | 33.88 | 942,804 | -0.14(-0.43%) |
May 05, 2014 | 33.84 | 34.10 | 33.80 | 34.03 | 960,730 | +0.15(+0.45%) |
May 02, 2014 | 33.84 | 34.05 | 33.84 | 33.87 | 1,631,170 | -0.51(-1.47%) |
May 01, 2014 | 34.27 | 34.44 | 34.15 | 34.38 | 1,724,885 | -0.06(-0.16%) |
Apr 30, 2014 | 34.49 | 34.50 | 34.27 | 34.44 | 1,631,207 | +0.25(+0.73%) |
Apr 29, 2014 | 34.17 | 34.31 | 34.11 | 34.19 | 3,198,880 | +0.11(+0.33%) |
Apr 28, 2014 | 33.86 | 34.10 | 33.82 | 34.08 | 2,174,231 | +0.47(+1.41%) |
Apr 25, 2014 | 33.55 | 33.65 | 33.41 | 33.60 | 2,227,246 | +0.09(+0.26%) |
Apr 24, 2014 | 33.37 | 33.65 | 33.20 | 33.51 | 2,930,987 | -0.57(-1.68%) |
Apr 23, 2014 | 34.04 | 34.16 | 34.00 | 34.08 | 872,571 | +0.02(+0.07%) |
Apr 22, 2014 | 34.17 | 34.18 | 33.95 | 34.06 | 1,575,077 | +0.06(+0.19%) |
Apr 21, 2014 | 33.97 | 34.12 | 33.95 | 34.00 | 1,312,571 | -0.01(-0.02%) |
Apr 17, 2014 | 33.70 | 34.00 | 34.00 | 34.00 | 1,355,681 | -0.21(-0.61%) |
Apr 16, 2014 | 34.19 | 34.22 | 34.00 | 34.21 | 2,214,670 | +0.10(+0.31%) |
Apr 15, 2014 | 34.20 | 34.20 | 33.96 | 34.11 | 2,108,281 | -0.31(-0.89%) |
Apr 14, 2014 | 34.54 | 34.54 | 34.25 | 34.41 | 1,755,979 | +0.43(+1.28%) |
Apr 11, 2014 | 34.11 | 34.20 | 33.96 | 33.98 | 2,698,336 | +0.10(+0.31%) |
Apr 10, 2014 | 34.16 | 34.25 | 33.83 | 33.87 | 1,558,772 | -0.24(-0.71%) |
Apr 09, 2014 | 34.07 | 34.15 | 33.87 | 34.12 | 1,793,954 | +0.27(+0.78%) |
Apr 08, 2014 | 33.59 | 33.97 | 33.57 | 33.85 | 2,552,682 | +1.00(+3.04%) |
Apr 07, 2014 | 32.88 | 33.01 | 32.82 | 32.85 | 1,592,967 | +0.23(+0.69%) |
Apr 04, 2014 | 32.77 | 32.91 | 32.62 | 32.63 | 1,676,737 | -0.23(-0.69%) |
Apr 03, 2014 | 32.80 | 32.89 | 32.68 | 32.85 | 1,248,588 | -0.11(-0.34%) |
Apr 02, 2014 | 33.01 | 33.05 | 32.93 | 32.97 | 895,661 | -0.04(-0.12%) |