Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.63 | 31.84 | 30.93 | 31.06 | 233,194 | -0.84(-2.64%) |
Apr 29, 2015 | 32.00 | 32.19 | 31.84 | 31.90 | 127,961 | -0.22(-0.69%) |
Apr 28, 2015 | 31.84 | 32.34 | 31.84 | 32.12 | 138,722 | +0.21(+0.65%) |
Apr 27, 2015 | 32.35 | 32.53 | 31.80 | 31.92 | 110,219 | -0.37(-1.15%) |
Apr 24, 2015 | 32.48 | 32.59 | 32.22 | 32.29 | 64,117 | -0.16(-0.48%) |
Apr 23, 2015 | 32.12 | 32.59 | 32.12 | 32.45 | 68,797 | +0.15(+0.46%) |
Apr 22, 2015 | 32.27 | 32.36 | 31.84 | 32.30 | 94,475 | -0.01(-0.03%) |
Apr 21, 2015 | 32.80 | 32.80 | 32.30 | 32.31 | 127,180 | -0.30(-0.91%) |
Apr 20, 2015 | 32.23 | 32.61 | 32.17 | 32.60 | 91,957 | +0.69(+2.17%) |
Apr 17, 2015 | 32.42 | 32.51 | 31.84 | 31.91 | 137,606 | -0.73(-2.22%) |
Apr 16, 2015 | 32.84 | 33.03 | 32.59 | 32.64 | 93,469 | -0.34(-1.03%) |
Apr 15, 2015 | 32.77 | 33.08 | 32.77 | 32.97 | 130,703 | +0.31(+0.93%) |
Apr 14, 2015 | 32.64 | 32.80 | 32.42 | 32.67 | 75,108 | +0.02(+0.05%) |
Apr 13, 2015 | 32.41 | 32.79 | 32.40 | 32.65 | 191,014 | +0.17(+0.51%) |
Apr 10, 2015 | 32.45 | 32.72 | 32.27 | 32.49 | 81,483 | +0.22(+0.69%) |
Apr 09, 2015 | 32.48 | 32.57 | 31.87 | 32.27 | 163,839 | -0.14(-0.43%) |
Apr 08, 2015 | 32.21 | 32.73 | 32.21 | 32.41 | 173,654 | +0.35(+1.11%) |
Apr 07, 2015 | 32.18 | 32.40 | 32.01 | 32.05 | 113,055 | -0.15(-0.46%) |
Apr 06, 2015 | 31.94 | 32.27 | 31.82 | 32.20 | 224,416 | +0.03(+0.10%) |
Apr 02, 2015 | 32.11 | 32.17 | 32.17 | 32.17 | 124,793 | +0.06(+0.18%) |
Apr 01, 2015 | 32.03 | 32.21 | 31.69 | 32.11 | 128,021 | -0.02(-0.05%) |
Mar 31, 2015 | 31.89 | 32.20 | 31.84 | 32.12 | 145,106 | -0.02(-0.05%) |
Mar 30, 2015 | 31.89 | 32.33 | 31.89 | 32.14 | 104,849 | +0.45(+1.40%) |
Mar 27, 2015 | 31.81 | 31.81 | 31.53 | 31.70 | 104,467 | -0.16(-0.52%) |
Mar 26, 2015 | 31.75 | 32.02 | 31.52 | 31.86 | 83,631 | +0.10(+0.31%) |
Mar 25, 2015 | 32.41 | 32.45 | 31.75 | 31.76 | 162,738 | -0.71(-2.18%) |
Mar 24, 2015 | 32.40 | 32.54 | 32.25 | 32.47 | 94,929 | -0.03(-0.10%) |
Mar 23, 2015 | 32.86 | 33.09 | 32.50 | 32.50 | 99,680 | -0.34(-1.03%) |
Mar 20, 2015 | 32.48 | 32.97 | 32.34 | 32.84 | 459,041 | +0.57(+1.76%) |
Mar 19, 2015 | 32.59 | 32.63 | 32.06 | 32.27 | 121,380 | -0.40(-1.21%) |
Mar 18, 2015 | 32.36 | 32.80 | 32.10 | 32.67 | 217,998 | +0.25(+0.76%) |
Mar 17, 2015 | 32.00 | 32.46 | 31.79 | 32.42 | 244,983 | +0.25(+0.77%) |
Mar 16, 2015 | 31.57 | 32.27 | 31.57 | 32.17 | 192,192 | +0.65(+2.07%) |
Mar 13, 2015 | 31.73 | 31.74 | 31.23 | 31.52 | 158,430 | -0.29(-0.91%) |
Mar 12, 2015 | 31.35 | 31.85 | 31.16 | 31.81 | 170,545 | +0.74(+2.39%) |
Mar 11, 2015 | 30.50 | 31.10 | 30.48 | 31.07 | 191,882 | +0.56(+1.84%) |
Mar 10, 2015 | 30.18 | 30.53 | 30.10 | 30.51 | 325,535 | -0.13(-0.43%) |
Mar 09, 2015 | 30.68 | 30.75 | 30.43 | 30.64 | 95,294 | +0.09(+0.30%) |
Mar 06, 2015 | 30.32 | 31.12 | 30.32 | 30.55 | 165,936 | -0.04(-0.13%) |
Mar 05, 2015 | 30.53 | 30.73 | 30.44 | 30.59 | 94,957 | +0.06(+0.19%) |
Mar 04, 2015 | 30.64 | 30.82 | 30.29 | 30.53 | 228,182 | -0.29(-0.94%) |
Mar 03, 2015 | 31.00 | 31.02 | 30.72 | 30.82 | 106,747 | -0.28(-0.90%) |
Mar 02, 2015 | 30.40 | 31.16 | 30.39 | 31.10 | 209,856 | +0.76(+2.50%) |
Feb 27, 2015 | 30.55 | 30.67 | 30.23 | 30.34 | 732,213 | -0.29(-0.94%) |
Feb 26, 2015 | 30.53 | 30.67 | 30.46 | 30.63 | 145,945 | +0.00(+0.00%) |
Feb 25, 2015 | 30.51 | 30.67 | 30.32 | 30.63 | 190,321 | +0.04(+0.14%) |
Feb 24, 2015 | 30.51 | 30.67 | 30.38 | 30.59 | 195,024 | +0.12(+0.41%) |
Feb 23, 2015 | 30.40 | 30.52 | 29.94 | 30.47 | 118,266 | -0.05(-0.16%) |
Feb 20, 2015 | 30.50 | 30.57 | 29.95 | 30.52 | 136,286 | +0.04(+0.14%) |
Feb 19, 2015 | 30.19 | 30.55 | 30.19 | 30.48 | 172,494 | +0.12(+0.41%) |
Feb 18, 2015 | 30.40 | 30.47 | 30.20 | 30.35 | 152,114 | -0.07(-0.22%) |
Feb 17, 2015 | 30.39 | 30.51 | 30.22 | 30.42 | 123,316 | +0.02(+0.05%) |
Feb 13, 2015 | 30.20 | 30.40 | 30.40 | 30.40 | 120,306 | +0.18(+0.60%) |
Feb 12, 2015 | 30.05 | 30.26 | 29.96 | 30.22 | 99,886 | +0.34(+1.13%) |
Feb 11, 2015 | 30.10 | 30.33 | 29.82 | 29.88 | 185,104 | -0.38(-1.25%) |
Feb 10, 2015 | 30.36 | 30.44 | 30.04 | 30.26 | 127,869 | +0.04(+0.14%) |
Feb 09, 2015 | 30.60 | 30.82 | 30.21 | 30.22 | 205,075 | -0.39(-1.26%) |
Feb 06, 2015 | 30.58 | 31.14 | 30.09 | 30.60 | 291,156 | +0.43(+1.44%) |
Feb 05, 2015 | 29.82 | 30.21 | 29.66 | 30.17 | 223,352 | +0.54(+1.82%) |
Feb 04, 2015 | 29.51 | 29.88 | 29.51 | 29.63 | 131,095 | +0.07(+0.25%) |
Feb 03, 2015 | 29.33 | 29.92 | 29.33 | 29.55 | 206,380 | +0.32(+1.09%) |
Feb 02, 2015 | 28.62 | 29.28 | 28.37 | 29.23 | 181,360 | +0.64(+2.23%) |
Jan 30, 2015 | 29.14 | 29.25 | 28.56 | 28.60 | 331,451 | -0.88(-3.00%) |
Jan 29, 2015 | 29.04 | 29.59 | 28.79 | 29.48 | 152,033 | +0.50(+1.72%) |
Jan 28, 2015 | 30.00 | 30.00 | 28.92 | 28.98 | 142,241 | -0.86(-2.88%) |
Jan 27, 2015 | 29.46 | 30.01 | 29.29 | 29.84 | 178,536 | +0.05(+0.17%) |
Jan 26, 2015 | 29.51 | 30.00 | 29.35 | 29.79 | 191,188 | +0.16(+0.55%) |
Jan 23, 2015 | 29.69 | 29.75 | 29.41 | 29.63 | 194,478 | -0.03(-0.11%) |
Jan 22, 2015 | 28.93 | 29.68 | 28.65 | 29.66 | 166,970 | +0.98(+3.43%) |
Jan 21, 2015 | 28.56 | 28.92 | 28.42 | 28.68 | 139,810 | +0.00(+0.00%) |
Jan 20, 2015 | 29.29 | 29.29 | 28.57 | 28.68 | 144,763 | -0.52(-1.77%) |
Jan 16, 2015 | 28.37 | 29.22 | 28.34 | 29.19 | 134,404 | +0.66(+2.33%) |
Jan 15, 2015 | 28.93 | 29.01 | 28.34 | 28.53 | 187,725 | -0.34(-1.19%) |
Jan 14, 2015 | 28.38 | 28.98 | 28.33 | 28.87 | 155,226 | +0.06(+0.20%) |
Jan 13, 2015 | 28.85 | 29.52 | 28.51 | 28.82 | 165,809 | +0.06(+0.20%) |
Jan 12, 2015 | 28.68 | 28.87 | 28.51 | 28.76 | 201,454 | +0.03(+0.11%) |
Jan 09, 2015 | 29.01 | 29.14 | 28.70 | 28.73 | 183,810 | -0.28(-0.96%) |
Jan 08, 2015 | 28.72 | 29.02 | 28.66 | 29.01 | 594,919 | +0.52(+1.81%) |
Jan 07, 2015 | 28.59 | 28.64 | 28.10 | 28.49 | 187,596 | +0.14(+0.49%) |
Jan 06, 2015 | 28.79 | 29.00 | 28.28 | 28.35 | 318,395 | -0.52(-1.82%) |
Jan 05, 2015 | 28.89 | 29.01 | 28.56 | 28.87 | 187,458 | -0.25(-0.87%) |
Jan 02, 2015 | 29.77 | 29.84 | 29.09 | 29.13 | 254,223 | -0.45(-1.52%) |
Dec 31, 2014 | 30.04 | 29.58 | 29.58 | 29.58 | 215,470 | -0.38(-1.26%) |
Dec 30, 2014 | 29.75 | 30.15 | 29.75 | 29.96 | 117,720 | +0.05(+0.16%) |
Dec 29, 2014 | 29.54 | 30.24 | 29.54 | 29.91 | 148,642 | +0.31(+1.05%) |
Dec 26, 2014 | 29.82 | 29.82 | 29.54 | 29.60 | 124,468 | -0.06(-0.19%) |
Dec 24, 2014 | 29.73 | 29.65 | 29.65 | 29.65 | 108,284 | +0.03(+0.11%) |
Dec 23, 2014 | 29.21 | 29.81 | 29.11 | 29.62 | 165,638 | +0.51(+1.74%) |
Dec 22, 2014 | 28.72 | 29.15 | 28.71 | 29.11 | 148,140 | +0.37(+1.28%) |
Dec 19, 2014 | 28.42 | 28.78 | 28.26 | 28.74 | 555,632 | +0.25(+0.86%) |
Dec 18, 2014 | 28.00 | 28.59 | 27.76 | 28.50 | 289,255 | +0.84(+3.02%) |
Dec 17, 2014 | 27.54 | 27.92 | 27.35 | 27.66 | 479,821 | +0.26(+0.96%) |
Dec 16, 2014 | 27.49 | 27.89 | 27.35 | 27.40 | 400,836 | -0.15(-0.54%) |
Dec 15, 2014 | 28.06 | 28.33 | 27.36 | 27.55 | 320,516 | -0.46(-1.64%) |
Dec 12, 2014 | 28.90 | 29.25 | 27.98 | 28.01 | 265,088 | -1.21(-4.15%) |
Dec 11, 2014 | 29.43 | 29.73 | 29.14 | 29.22 | 230,929 | -0.02(-0.08%) |
Dec 10, 2014 | 30.08 | 30.14 | 29.14 | 29.24 | 247,747 | -0.91(-3.02%) |
Dec 09, 2014 | 29.28 | 30.17 | 29.18 | 30.15 | 279,959 | +0.47(+1.57%) |
Dec 08, 2014 | 29.23 | 29.98 | 29.23 | 29.69 | 213,473 | +0.28(+0.95%) |
Dec 05, 2014 | 28.64 | 29.46 | 28.64 | 29.41 | 177,569 | +0.74(+2.57%) |
Dec 04, 2014 | 28.87 | 28.93 | 28.54 | 28.67 | 185,080 | -0.29(-1.02%) |
Dec 03, 2014 | 29.01 | 29.22 | 28.90 | 28.96 | 122,749 | +0.02(+0.09%) |
Dec 02, 2014 | 28.67 | 29.06 | 28.67 | 28.94 | 126,633 | +0.28(+0.97%) |
Dec 01, 2014 | 28.81 | 29.01 | 28.64 | 28.66 | 153,462 | -0.22(-0.77%) |
Nov 28, 2014 | 29.37 | 29.51 | 28.86 | 28.88 | 97,379 | -0.40(-1.37%) |
Nov 26, 2014 | 29.09 | 29.28 | 29.28 | 29.28 | 124,155 | +0.25(+0.85%) |
Nov 25, 2014 | 29.32 | 29.42 | 29.01 | 29.04 | 236,122 | -0.29(-0.98%) |
Nov 24, 2014 | 29.28 | 29.49 | 29.27 | 29.33 | 136,576 | +0.10(+0.34%) |
Nov 21, 2014 | 29.60 | 29.62 | 29.12 | 29.23 | 110,768 | -0.04(-0.14%) |
Nov 20, 2014 | 28.87 | 29.28 | 28.87 | 29.27 | 101,097 | +0.25(+0.85%) |
Nov 19, 2014 | 29.33 | 29.38 | 28.92 | 29.02 | 156,178 | -0.40(-1.36%) |
Nov 18, 2014 | 29.60 | 29.93 | 29.41 | 29.42 | 204,615 | -0.07(-0.22%) |
Nov 17, 2014 | 29.67 | 29.69 | 29.21 | 29.49 | 133,357 | -0.16(-0.55%) |
Nov 14, 2014 | 29.75 | 30.01 | 29.61 | 29.65 | 147,522 | -0.14(-0.47%) |
Nov 13, 2014 | 29.96 | 30.12 | 29.74 | 29.79 | 137,216 | -0.12(-0.41%) |
Nov 12, 2014 | 29.74 | 30.00 | 29.74 | 29.91 | 170,293 | -0.01(-0.03%) |
Nov 11, 2014 | 29.97 | 30.12 | 29.87 | 29.92 | 188,906 | -0.11(-0.35%) |
Nov 10, 2014 | 30.18 | 30.21 | 29.91 | 30.03 | 290,126 | -0.01(-0.03%) |
Nov 07, 2014 | 30.17 | 30.62 | 29.94 | 30.04 | 242,267 | -0.06(-0.19%) |
Nov 06, 2014 | 30.07 | 30.11 | 29.73 | 30.09 | 103,596 | +0.10(+0.33%) |
Nov 05, 2014 | 30.26 | 30.35 | 29.77 | 30.00 | 161,412 | +0.00(+0.00%) |
Nov 04, 2014 | 29.54 | 30.03 | 29.51 | 30.00 | 110,088 | +0.28(+0.93%) |
Nov 03, 2014 | 30.10 | 30.23 | 29.56 | 29.72 | 205,560 | -0.27(-0.90%) |
Oct 31, 2014 | 29.77 | 30.13 | 29.57 | 29.99 | 271,919 | +0.37(+1.26%) |
Oct 30, 2014 | 29.17 | 29.70 | 29.09 | 29.61 | 120,501 | +0.30(+1.03%) |
Oct 29, 2014 | 29.28 | 29.48 | 29.05 | 29.31 | 158,312 | +0.02(+0.08%) |
Oct 28, 2014 | 28.56 | 29.29 | 28.56 | 29.29 | 195,953 | +0.82(+2.89%) |
Oct 27, 2014 | 28.20 | 28.49 | 28.38 | 28.47 | 111,383 | +0.09(+0.32%) |
Oct 24, 2014 | 28.31 | 28.42 | 28.16 | 28.38 | 94,562 | +0.15(+0.55%) |
Oct 23, 2014 | 28.37 | 28.37 | 28.12 | 28.22 | 167,209 | +0.13(+0.46%) |
Oct 22, 2014 | 28.63 | 28.69 | 28.04 | 28.09 | 175,337 | -0.52(-1.82%) |
Oct 21, 2014 | 28.03 | 28.63 | 27.99 | 28.61 | 167,352 | +0.75(+2.69%) |
Oct 20, 2014 | 27.32 | 28.01 | 27.32 | 27.86 | 211,289 | +0.43(+1.57%) |
Oct 17, 2014 | 27.41 | 27.48 | 27.10 | 27.43 | 160,285 | +0.41(+1.54%) |
Oct 16, 2014 | 26.77 | 27.13 | 26.64 | 27.02 | 342,669 | -0.16(-0.60%) |
Oct 15, 2014 | 27.16 | 27.51 | 26.82 | 27.18 | 355,780 | -0.38(-1.39%) |
Oct 14, 2014 | 27.34 | 27.90 | 27.32 | 27.56 | 289,045 | +0.44(+1.62%) |
Oct 13, 2014 | 26.91 | 27.51 | 26.91 | 27.12 | 354,095 | +0.20(+0.76%) |
Oct 10, 2014 | 26.68 | 27.37 | 26.58 | 26.92 | 242,525 | +0.09(+0.33%) |
Oct 09, 2014 | 27.43 | 27.47 | 26.83 | 26.83 | 302,493 | -0.61(-2.22%) |
Oct 08, 2014 | 26.92 | 27.45 | 26.72 | 27.44 | 234,633 | +0.55(+2.03%) |
Oct 07, 2014 | 27.33 | 27.44 | 26.85 | 26.90 | 158,435 | -0.61(-2.22%) |
Oct 06, 2014 | 27.92 | 27.94 | 27.48 | 27.51 | 106,163 | -0.31(-1.11%) |
Oct 03, 2014 | 27.90 | 27.99 | 27.68 | 27.82 | 133,659 | +0.22(+0.80%) |
Oct 02, 2014 | 27.24 | 27.72 | 27.24 | 27.60 | 163,111 | +0.28(+1.04%) |
Oct 01, 2014 | 27.68 | 27.80 | 27.28 | 27.31 | 321,594 | -0.48(-1.73%) |
Sep 30, 2014 | 28.03 | 28.12 | 27.77 | 27.79 | 277,711 | -0.26(-0.93%) |
Sep 29, 2014 | 27.99 | 28.39 | 27.93 | 28.05 | 175,851 | -0.28(-1.01%) |
Sep 26, 2014 | 27.80 | 28.37 | 27.80 | 28.34 | 208,206 | +0.57(+2.05%) |
Sep 25, 2014 | 28.31 | 28.39 | 27.77 | 27.77 | 204,335 | -0.65(-2.29%) |
Sep 24, 2014 | 28.20 | 28.56 | 28.11 | 28.42 | 229,314 | +0.23(+0.81%) |
Sep 23, 2014 | 28.56 | 28.58 | 28.16 | 28.19 | 166,071 | -0.41(-1.42%) |
Sep 22, 2014 | 28.56 | 28.72 | 28.39 | 28.60 | 168,339 | -0.09(-0.31%) |
Sep 19, 2014 | 28.97 | 29.03 | 28.45 | 28.69 | 603,828 | -0.25(-0.87%) |
Sep 18, 2014 | 28.89 | 28.97 | 28.77 | 28.94 | 109,871 | +0.24(+0.82%) |
Sep 17, 2014 | 28.82 | 28.95 | 28.63 | 28.70 | 98,813 | -0.17(-0.59%) |
Sep 16, 2014 | 28.58 | 28.97 | 28.49 | 28.87 | 221,870 | +0.20(+0.71%) |
Sep 15, 2014 | 28.73 | 28.80 | 28.56 | 28.67 | 130,930 | -0.11(-0.40%) |
Sep 12, 2014 | 28.92 | 28.99 | 28.63 | 28.78 | 125,119 | -0.14(-0.48%) |
Sep 11, 2014 | 29.04 | 29.18 | 28.89 | 28.92 | 198,363 | -0.25(-0.86%) |
Sep 10, 2014 | 29.25 | 29.30 | 29.04 | 29.17 | 128,249 | -0.06(-0.19%) |
Sep 09, 2014 | 29.16 | 29.28 | 28.76 | 29.23 | 243,812 | -0.01(-0.03%) |
Sep 08, 2014 | 29.01 | 29.37 | 28.75 | 29.24 | 313,509 | +0.24(+0.81%) |
Sep 05, 2014 | 28.89 | 29.03 | 28.74 | 29.00 | 105,180 | -0.02(-0.08%) |
Sep 04, 2014 | 29.37 | 29.53 | 28.95 | 29.03 | 123,888 | -0.37(-1.25%) |
Sep 03, 2014 | 29.91 | 30.00 | 29.35 | 29.39 | 118,395 | -0.41(-1.37%) |
Sep 02, 2014 | 29.69 | 30.05 | 29.45 | 29.80 | 229,592 | +0.22(+0.74%) |
Aug 29, 2014 | 29.53 | 29.58 | 29.58 | 29.58 | 88,966 | +0.06(+0.19%) |
Aug 28, 2014 | 29.13 | 29.67 | 29.00 | 29.52 | 199,163 | +0.24(+0.81%) |
Aug 27, 2014 | 29.49 | 29.50 | 29.28 | 29.29 | 362,029 | -0.10(-0.33%) |
Aug 26, 2014 | 29.35 | 29.52 | 29.32 | 29.39 | 149,960 | +0.07(+0.25%) |
Aug 25, 2014 | 29.30 | 29.52 | 29.12 | 29.31 | 126,545 | +0.20(+0.70%) |
Aug 22, 2014 | 29.20 | 29.31 | 29.20 | 29.11 | 181,748 | -0.20(-0.67%) |
Aug 21, 2014 | 29.06 | 29.38 | 28.82 | 29.30 | 85,577 | +0.20(+0.67%) |
Aug 20, 2014 | 29.21 | 29.24 | 28.92 | 29.11 | 155,954 | -0.24(-0.80%) |
Aug 19, 2014 | 29.28 | 29.44 | 29.22 | 29.35 | 110,980 | +0.07(+0.22%) |
Aug 18, 2014 | 28.95 | 29.31 | 28.78 | 29.28 | 162,781 | +0.60(+2.10%) |
Aug 15, 2014 | 29.65 | 29.65 | 28.57 | 28.68 | 278,156 | -0.68(-2.30%) |
Aug 14, 2014 | 28.99 | 29.53 | 28.99 | 29.35 | 240,450 | +0.46(+1.58%) |
Aug 13, 2014 | 28.78 | 28.93 | 28.67 | 28.90 | 81,423 | +0.23(+0.82%) |
Aug 12, 2014 | 28.63 | 29.02 | 28.51 | 28.66 | 252,843 | -0.09(-0.31%) |
Aug 11, 2014 | 28.56 | 28.99 | 28.52 | 28.75 | 187,507 | +0.36(+1.25%) |
Aug 08, 2014 | 25.87 | 28.84 | 25.72 | 28.40 | 356,515 | +0.32(+1.12%) |
Aug 07, 2014 | 28.44 | 28.60 | 28.05 | 28.08 | 129,471 | -0.30(-1.05%) |
Aug 06, 2014 | 27.94 | 28.49 | 27.74 | 28.38 | 220,990 | +0.40(+1.44%) |
Aug 05, 2014 | 27.99 | 28.24 | 27.83 | 27.98 | 127,458 | -0.15(-0.55%) |
Aug 04, 2014 | 27.89 | 28.16 | 27.63 | 28.13 | 252,446 | +0.28(+1.02%) |
Aug 01, 2014 | 27.98 | 28.04 | 27.52 | 27.85 | 348,319 | -0.13(-0.46%) |
Jul 31, 2014 | 28.05 | 28.40 | 27.90 | 27.98 | 361,152 | -0.39(-1.37%) |
Jul 30, 2014 | 28.61 | 28.65 | 28.25 | 28.36 | 171,986 | -0.12(-0.43%) |
Jul 29, 2014 | 28.91 | 29.03 | 28.48 | 28.49 | 187,460 | -0.41(-1.43%) |
Jul 28, 2014 | 28.99 | 28.99 | 28.61 | 28.90 | 193,522 | -0.07(-0.25%) |
Jul 25, 2014 | 29.29 | 29.41 | 28.92 | 28.97 | 218,682 | -0.57(-1.92%) |
Jul 24, 2014 | 29.55 | 29.70 | 29.39 | 29.54 | 157,560 | +0.02(+0.08%) |
Jul 23, 2014 | 29.41 | 29.79 | 29.25 | 29.51 | 138,988 | +0.09(+0.30%) |
Jul 22, 2014 | 29.59 | 29.68 | 29.29 | 29.42 | 179,945 | -0.04(-0.14%) |
Jul 21, 2014 | 29.28 | 29.56 | 29.25 | 29.46 | 153,232 | -0.02(-0.08%) |
Jul 18, 2014 | 28.87 | 29.56 | 28.87 | 29.49 | 253,859 | +0.56(+1.93%) |
Jul 17, 2014 | 29.19 | 29.47 | 28.93 | 28.93 | 276,341 | -0.47(-1.59%) |
Jul 16, 2014 | 29.77 | 29.77 | 29.15 | 29.40 | 376,928 | -0.23(-0.76%) |
Jul 15, 2014 | 29.62 | 29.90 | 29.50 | 29.63 | 220,907 | -0.02(-0.08%) |
Jul 14, 2014 | 29.87 | 29.97 | 29.55 | 29.65 | 318,696 | +0.15(+0.52%) |
Jul 11, 2014 | 29.20 | 29.59 | 29.01 | 29.50 | 298,452 | +0.19(+0.63%) |
Jul 10, 2014 | 28.98 | 29.45 | 28.75 | 29.31 | 298,075 | -0.26(-0.87%) |
Jul 09, 2014 | 29.73 | 29.85 | 29.44 | 29.57 | 282,533 | -0.08(-0.27%) |
Jul 08, 2014 | 29.41 | 29.67 | 29.18 | 29.65 | 466,073 | +0.19(+0.63%) |
Jul 07, 2014 | 29.68 | 29.68 | 29.29 | 29.46 | 321,969 | -0.28(-0.95%) |
Jul 03, 2014 | 29.63 | 29.75 | 29.75 | 29.75 | 487,303 | +0.23(+0.77%) |
Jul 02, 2014 | 29.76 | 29.88 | 29.46 | 29.52 | 347,755 | -0.38(-1.27%) |
Jul 01, 2014 | 29.96 | 30.37 | 29.79 | 29.90 | 491,994 | +0.11(+0.35%) |
Jun 30, 2014 | 29.67 | 29.90 | 29.43 | 29.79 | 404,132 | +0.01(+0.03%) |
Jun 27, 2014 | 29.50 | 30.02 | 29.50 | 29.79 | 4,173,755 | +0.20(+0.68%) |
Jun 26, 2014 | 29.89 | 29.91 | 29.37 | 29.58 | 385,058 | -0.44(-1.48%) |
Jun 25, 2014 | 29.88 | 30.13 | 29.75 | 30.03 | 448,526 | +0.13(+0.43%) |
Jun 24, 2014 | 29.96 | 30.51 | 29.88 | 29.90 | 390,518 | -0.15(-0.48%) |
Jun 23, 2014 | 29.79 | 30.05 | 29.73 | 30.05 | 226,705 | +0.22(+0.73%) |
Jun 20, 2014 | 29.78 | 29.94 | 29.71 | 29.83 | 407,652 | +0.10(+0.33%) |
Jun 19, 2014 | 29.42 | 29.74 | 29.24 | 29.73 | 275,156 | +0.23(+0.79%) |
Jun 18, 2014 | 29.60 | 29.62 | 29.12 | 29.50 | 264,086 | -0.21(-0.71%) |
Jun 17, 2014 | 29.07 | 29.86 | 28.86 | 29.71 | 399,432 | +0.49(+1.69%) |
Jun 16, 2014 | 29.20 | 29.32 | 28.88 | 29.21 | 266,131 | -0.01(-0.03%) |
Jun 13, 2014 | 29.19 | 29.63 | 29.08 | 29.22 | 338,396 | +0.05(+0.17%) |
Jun 12, 2014 | 29.06 | 29.48 | 29.04 | 29.17 | 349,345 | -0.02(-0.08%) |
Jun 11, 2014 | 29.12 | 29.32 | 28.97 | 29.20 | 218,165 | -0.04(-0.14%) |
Jun 10, 2014 | 29.08 | 29.39 | 29.04 | 29.24 | 343,065 | -0.15(-0.49%) |
Jun 06, 2014 | 28.87 | 29.42 | 28.73 | 29.38 | 387,430 | +0.57(+1.96%) |
Jun 05, 2014 | 28.55 | 28.83 | 28.35 | 28.82 | 391,408 | +0.21(+0.73%) |
Jun 04, 2014 | 27.98 | 28.62 | 27.85 | 28.61 | 324,270 | +0.63(+2.25%) |
Jun 03, 2014 | 27.64 | 27.99 | 27.52 | 27.98 | 275,990 | +0.17(+0.61%) |
Jun 02, 2014 | 28.21 | 28.21 | 27.58 | 27.81 | 165,302 | -0.44(-1.57%) |
May 30, 2014 | 28.62 | 28.69 | 28.12 | 28.25 | 169,190 | -0.38(-1.33%) |
May 29, 2014 | 28.40 | 28.68 | 28.40 | 28.63 | 196,258 | +0.11(+0.37%) |
May 28, 2014 | 28.45 | 28.75 | 28.30 | 28.53 | 230,244 | +0.16(+0.57%) |
May 27, 2014 | 28.21 | 28.54 | 28.19 | 28.36 | 244,265 | +0.27(+0.95%) |
May 23, 2014 | 27.64 | 28.10 | 28.10 | 28.10 | 228,868 | +0.53(+1.91%) |
May 22, 2014 | 27.73 | 27.75 | 27.48 | 27.57 | 297,131 | -0.17(-0.61%) |
May 21, 2014 | 27.32 | 27.85 | 27.31 | 27.74 | 203,103 | +0.44(+1.63%) |
May 20, 2014 | 27.74 | 27.82 | 27.29 | 27.30 | 294,382 | -0.42(-1.52%) |
May 19, 2014 | 27.39 | 27.96 | 27.29 | 27.72 | 263,871 | +0.13(+0.47%) |
May 16, 2014 | 27.53 | 27.71 | 27.35 | 27.59 | 210,128 | -0.01(-0.03%) |
May 15, 2014 | 27.77 | 27.77 | 27.19 | 27.60 | 205,534 | -0.36(-1.30%) |
May 14, 2014 | 28.40 | 28.40 | 27.82 | 27.96 | 347,307 | -0.55(-1.92%) |
May 13, 2014 | 27.87 | 28.61 | 27.77 | 28.51 | 476,972 | +0.51(+1.84%) |
May 12, 2014 | 28.10 | 28.16 | 27.84 | 27.99 | 439,883 | +0.06(+0.23%) |
May 09, 2014 | 29.48 | 29.98 | 27.88 | 27.93 | 490,331 | -2.14(-7.13%) |
May 08, 2014 | 30.19 | 30.52 | 30.05 | 30.07 | 416,293 | -0.06(-0.19%) |
May 07, 2014 | 30.33 | 30.77 | 29.71 | 30.13 | 790,067 | -0.22(-0.71%) |
May 06, 2014 | 30.99 | 31.19 | 30.34 | 30.34 | 535,350 | -0.86(-2.75%) |
May 05, 2014 | 31.57 | 31.57 | 31.13 | 31.20 | 364,760 | -0.53(-1.67%) |
May 02, 2014 | 31.57 | 32.04 | 31.32 | 31.73 | 156,982 | +0.28(+0.89%) |