Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.56 | 34.21 | 32.43 | 32.87 | 175,616 | -0.32(-0.98%) |
Apr 29, 2015 | 33.42 | 33.63 | 33.10 | 33.19 | 80,963 | -0.52(-1.54%) |
Apr 28, 2015 | 34.00 | 34.00 | 32.98 | 33.71 | 115,238 | -0.24(-0.71%) |
Apr 27, 2015 | 35.22 | 35.23 | 33.56 | 33.96 | 143,788 | -1.27(-3.62%) |
Apr 24, 2015 | 34.55 | 35.48 | 34.28 | 35.23 | 72,961 | +0.54(+1.54%) |
Apr 23, 2015 | 35.00 | 35.22 | 34.53 | 34.70 | 54,077 | -0.30(-0.86%) |
Apr 22, 2015 | 34.42 | 35.25 | 33.78 | 35.00 | 73,291 | +0.81(+2.38%) |
Apr 21, 2015 | 34.87 | 34.95 | 34.15 | 34.18 | 55,667 | -0.43(-1.24%) |
Apr 20, 2015 | 34.17 | 35.31 | 34.17 | 34.61 | 80,967 | +0.64(+1.89%) |
Apr 17, 2015 | 35.17 | 35.37 | 33.27 | 33.97 | 149,124 | -1.46(-4.11%) |
Apr 16, 2015 | 35.09 | 35.49 | 34.79 | 35.43 | 56,863 | +0.38(+1.08%) |
Apr 15, 2015 | 35.62 | 35.85 | 35.04 | 35.05 | 83,535 | -0.51(-1.42%) |
Apr 14, 2015 | 35.41 | 36.05 | 34.87 | 35.56 | 86,709 | +0.18(+0.51%) |
Apr 13, 2015 | 35.57 | 36.16 | 35.19 | 35.37 | 103,976 | +0.22(+0.62%) |
Apr 10, 2015 | 34.94 | 35.48 | 34.78 | 35.16 | 56,769 | +0.37(+1.06%) |
Apr 09, 2015 | 35.00 | 35.22 | 34.77 | 34.79 | 72,949 | -0.32(-0.92%) |
Apr 08, 2015 | 34.78 | 35.32 | 34.73 | 35.11 | 95,803 | +0.15(+0.43%) |
Apr 07, 2015 | 34.86 | 35.59 | 34.85 | 34.96 | 120,521 | +0.11(+0.32%) |
Apr 06, 2015 | 34.88 | 35.09 | 34.70 | 34.85 | 69,700 | -0.31(-0.88%) |
Apr 02, 2015 | 35.73 | 35.16 | 35.16 | 35.16 | 77,428 | -0.41(-1.17%) |
Apr 01, 2015 | 34.64 | 36.00 | 34.18 | 35.57 | 175,046 | +0.97(+2.81%) |
Mar 31, 2015 | 33.01 | 34.72 | 33.01 | 34.60 | 175,109 | +1.13(+3.38%) |
Mar 30, 2015 | 32.52 | 34.08 | 32.51 | 33.47 | 153,667 | +0.95(+2.92%) |
Mar 27, 2015 | 32.95 | 33.23 | 32.16 | 32.52 | 145,670 | -0.38(-1.17%) |
Mar 26, 2015 | 33.93 | 34.20 | 32.71 | 32.90 | 133,602 | -1.22(-3.58%) |
Mar 25, 2015 | 34.34 | 34.34 | 33.94 | 34.12 | 100,902 | -0.11(-0.31%) |
Mar 24, 2015 | 34.27 | 34.59 | 34.21 | 34.23 | 80,793 | -0.14(-0.42%) |
Mar 23, 2015 | 34.81 | 35.16 | 34.23 | 34.37 | 138,577 | -0.36(-1.04%) |
Mar 20, 2015 | 34.51 | 34.74 | 33.96 | 34.73 | 152,424 | +0.44(+1.28%) |
Mar 19, 2015 | 33.90 | 34.57 | 33.64 | 34.30 | 136,153 | +0.14(+0.40%) |
Mar 18, 2015 | 34.91 | 35.04 | 34.02 | 34.16 | 163,640 | -1.09(-3.10%) |
Mar 17, 2015 | 36.94 | 37.24 | 34.70 | 35.25 | 262,579 | -1.70(-4.61%) |
Mar 16, 2015 | 36.74 | 37.29 | 36.74 | 36.96 | 104,311 | +0.22(+0.60%) |
Mar 13, 2015 | 36.63 | 37.55 | 36.43 | 36.74 | 155,673 | +0.16(+0.43%) |
Mar 12, 2015 | 34.84 | 36.63 | 34.78 | 36.58 | 123,509 | +1.80(+5.16%) |
Mar 11, 2015 | 33.91 | 34.93 | 33.74 | 34.79 | 124,775 | +0.70(+2.06%) |
Mar 10, 2015 | 35.20 | 35.36 | 33.68 | 34.08 | 150,359 | -1.34(-3.77%) |
Mar 09, 2015 | 35.98 | 36.64 | 35.41 | 35.42 | 154,639 | -0.38(-1.05%) |
Mar 06, 2015 | 34.32 | 36.37 | 34.32 | 35.80 | 219,747 | +0.51(+1.45%) |
Mar 05, 2015 | 34.84 | 35.88 | 34.54 | 35.28 | 222,492 | +0.21(+0.60%) |
Mar 04, 2015 | 35.56 | 35.66 | 34.98 | 35.07 | 135,369 | -0.55(-1.55%) |
Mar 03, 2015 | 36.22 | 36.22 | 35.00 | 35.62 | 127,296 | -0.60(-1.65%) |
Mar 02, 2015 | 35.78 | 37.25 | 35.74 | 36.22 | 267,716 | +0.53(+1.48%) |
Feb 27, 2015 | 35.97 | 36.48 | 35.61 | 35.69 | 106,240 | -0.17(-0.46%) |
Feb 26, 2015 | 35.00 | 35.87 | 34.92 | 35.86 | 199,850 | +0.97(+2.77%) |
Feb 25, 2015 | 34.92 | 35.18 | 34.74 | 34.89 | 128,844 | -0.17(-0.47%) |
Feb 24, 2015 | 35.34 | 35.43 | 34.95 | 35.06 | 90,200 | -0.34(-0.96%) |
Feb 23, 2015 | 35.32 | 35.62 | 35.16 | 35.40 | 74,276 | +0.02(+0.04%) |
Feb 20, 2015 | 35.57 | 35.65 | 34.86 | 35.38 | 70,078 | -0.15(-0.42%) |
Feb 19, 2015 | 34.93 | 35.72 | 34.77 | 35.53 | 61,782 | +0.48(+1.38%) |
Feb 18, 2015 | 35.03 | 35.14 | 34.43 | 35.05 | 85,708 | -0.17(-0.49%) |
Feb 17, 2015 | 37.40 | 37.40 | 34.97 | 35.22 | 124,678 | -2.26(-6.02%) |
Feb 13, 2015 | 36.99 | 37.48 | 37.48 | 37.48 | 158,120 | +0.53(+1.44%) |
Feb 12, 2015 | 36.44 | 37.17 | 36.29 | 36.95 | 60,248 | +0.57(+1.57%) |
Feb 11, 2015 | 35.85 | 36.44 | 35.67 | 36.38 | 117,561 | +0.52(+1.44%) |
Feb 10, 2015 | 35.74 | 36.02 | 35.40 | 35.86 | 82,369 | +0.26(+0.74%) |
Feb 09, 2015 | 36.33 | 36.68 | 35.38 | 35.60 | 52,399 | -0.85(-2.34%) |
Feb 06, 2015 | 36.43 | 37.03 | 35.97 | 36.45 | 68,532 | +0.11(+0.31%) |
Feb 05, 2015 | 35.99 | 36.43 | 35.79 | 36.34 | 76,085 | +0.16(+0.44%) |
Feb 04, 2015 | 35.71 | 36.66 | 35.71 | 36.18 | 104,870 | +0.22(+0.60%) |
Feb 03, 2015 | 34.78 | 35.97 | 34.77 | 35.97 | 109,608 | +1.27(+3.65%) |
Feb 02, 2015 | 34.86 | 34.90 | 33.78 | 34.70 | 158,601 | +0.07(+0.19%) |
Jan 30, 2015 | 34.71 | 34.95 | 34.28 | 34.63 | 197,807 | -0.29(-0.84%) |
Jan 29, 2015 | 34.61 | 35.16 | 34.51 | 34.92 | 82,524 | +0.30(+0.87%) |
Jan 28, 2015 | 34.93 | 35.33 | 34.41 | 34.62 | 130,269 | -0.27(-0.77%) |
Jan 27, 2015 | 34.69 | 35.01 | 34.55 | 34.89 | 135,468 | -0.28(-0.81%) |
Jan 26, 2015 | 34.56 | 35.22 | 34.10 | 35.18 | 131,431 | +0.58(+1.67%) |
Jan 23, 2015 | 35.07 | 35.19 | 34.38 | 34.60 | 87,679 | -0.31(-0.88%) |
Jan 22, 2015 | 34.76 | 35.22 | 34.44 | 34.91 | 117,577 | +0.43(+1.26%) |
Jan 21, 2015 | 34.10 | 34.65 | 34.10 | 34.47 | 110,230 | +0.16(+0.48%) |
Jan 20, 2015 | 34.94 | 34.94 | 34.20 | 34.31 | 106,232 | -0.63(-1.80%) |
Jan 16, 2015 | 33.93 | 34.99 | 33.93 | 34.94 | 78,913 | +1.04(+3.07%) |
Jan 15, 2015 | 34.56 | 34.62 | 33.75 | 33.90 | 136,287 | -0.59(-1.72%) |
Jan 14, 2015 | 33.72 | 34.88 | 33.61 | 34.49 | 224,676 | +0.46(+1.34%) |
Jan 13, 2015 | 34.01 | 34.78 | 33.71 | 34.03 | 218,125 | +0.29(+0.87%) |
Jan 12, 2015 | 33.27 | 33.90 | 33.21 | 33.74 | 133,670 | +0.67(+2.02%) |
Jan 09, 2015 | 33.21 | 33.38 | 32.85 | 33.07 | 130,617 | -0.04(-0.11%) |
Jan 08, 2015 | 32.41 | 33.34 | 32.33 | 33.11 | 154,700 | +0.88(+2.72%) |
Jan 07, 2015 | 31.42 | 32.29 | 30.82 | 32.23 | 191,320 | +1.19(+3.84%) |
Jan 06, 2015 | 32.04 | 32.23 | 30.82 | 31.04 | 125,632 | -0.85(-2.66%) |
Jan 05, 2015 | 31.81 | 32.13 | 30.85 | 31.89 | 281,400 | -0.25(-0.77%) |
Jan 02, 2015 | 32.64 | 32.64 | 31.36 | 32.14 | 180,846 | -0.27(-0.83%) |
Dec 31, 2014 | 33.16 | 32.41 | 32.41 | 32.41 | 140,506 | -0.62(-1.88%) |
Dec 30, 2014 | 33.27 | 33.60 | 32.90 | 33.03 | 94,010 | -0.34(-1.01%) |
Dec 29, 2014 | 34.35 | 34.62 | 33.32 | 33.36 | 82,502 | -1.07(-3.11%) |
Dec 26, 2014 | 34.29 | 34.68 | 33.99 | 34.44 | 77,214 | +0.35(+1.03%) |
Dec 24, 2014 | 34.24 | 34.08 | 34.08 | 34.08 | 61,246 | -0.07(-0.20%) |
Dec 23, 2014 | 33.87 | 34.25 | 33.63 | 34.15 | 83,076 | +0.59(+1.76%) |
Dec 22, 2014 | 34.45 | 34.62 | 33.51 | 33.56 | 153,736 | -0.89(-2.59%) |
Dec 19, 2014 | 33.81 | 34.95 | 33.75 | 34.45 | 410,845 | +0.73(+2.16%) |
Dec 18, 2014 | 33.36 | 34.71 | 33.10 | 33.72 | 277,254 | +0.82(+2.48%) |
Dec 17, 2014 | 31.41 | 32.97 | 31.41 | 32.91 | 173,010 | +1.62(+5.17%) |
Dec 16, 2014 | 30.96 | 31.73 | 30.96 | 31.29 | 190,778 | +0.35(+1.14%) |
Dec 15, 2014 | 32.23 | 32.35 | 30.55 | 30.94 | 201,370 | -1.39(-4.31%) |
Dec 12, 2014 | 32.08 | 32.87 | 31.81 | 32.33 | 165,016 | +0.01(+0.02%) |
Dec 11, 2014 | 32.91 | 33.60 | 32.23 | 32.32 | 157,118 | -0.53(-1.62%) |
Dec 10, 2014 | 32.71 | 33.69 | 32.62 | 32.85 | 199,751 | +0.19(+0.57%) |
Dec 09, 2014 | 31.55 | 32.70 | 31.36 | 32.67 | 164,633 | +0.69(+2.16%) |
Dec 08, 2014 | 30.65 | 32.49 | 30.48 | 31.98 | 221,532 | +1.27(+4.15%) |
Dec 05, 2014 | 31.00 | 31.48 | 30.46 | 30.70 | 201,886 | -0.21(-0.68%) |
Dec 04, 2014 | 31.03 | 31.38 | 30.74 | 30.91 | 155,826 | -0.16(-0.51%) |
Dec 03, 2014 | 30.16 | 31.24 | 30.16 | 31.07 | 142,553 | +0.86(+2.85%) |
Dec 02, 2014 | 30.11 | 30.52 | 30.01 | 30.21 | 130,476 | +0.05(+0.17%) |
Dec 01, 2014 | 30.27 | 30.32 | 29.79 | 30.16 | 217,901 | -0.14(-0.47%) |
Nov 28, 2014 | 31.15 | 31.30 | 30.28 | 30.30 | 74,321 | -1.05(-3.35%) |
Nov 26, 2014 | 31.44 | 31.35 | 31.35 | 31.35 | 125,962 | -0.07(-0.24%) |
Nov 25, 2014 | 31.39 | 31.84 | 31.27 | 31.42 | 92,602 | +0.02(+0.05%) |
Nov 24, 2014 | 31.02 | 31.43 | 30.94 | 31.41 | 147,440 | +0.38(+1.23%) |
Nov 21, 2014 | 30.77 | 31.24 | 30.60 | 31.03 | 177,167 | +0.57(+1.87%) |
Nov 20, 2014 | 29.95 | 30.61 | 29.95 | 30.46 | 167,012 | +0.41(+1.37%) |
Nov 19, 2014 | 29.94 | 30.48 | 29.71 | 30.04 | 259,036 | -0.38(-1.24%) |
Nov 18, 2014 | 31.64 | 31.93 | 30.24 | 30.42 | 307,769 | -1.26(-3.97%) |
Nov 17, 2014 | 31.91 | 32.20 | 31.64 | 31.68 | 214,186 | -0.36(-1.12%) |
Nov 14, 2014 | 31.04 | 32.05 | 31.00 | 32.04 | 254,371 | +0.92(+2.97%) |
Nov 13, 2014 | 31.23 | 31.85 | 30.94 | 31.12 | 144,538 | -0.13(-0.40%) |
Nov 12, 2014 | 32.53 | 32.55 | 31.08 | 31.24 | 417,806 | -1.30(-4.00%) |
Nov 11, 2014 | 32.69 | 33.14 | 32.37 | 32.54 | 325,634 | -0.14(-0.43%) |
Nov 10, 2014 | 31.94 | 32.73 | 31.50 | 32.69 | 424,403 | +0.60(+1.86%) |
Nov 07, 2014 | 35.30 | 35.30 | 30.89 | 32.09 | 953,515 | -4.30(-11.82%) |
Nov 06, 2014 | 36.65 | 36.89 | 36.23 | 36.39 | 240,401 | -0.46(-1.25%) |
Nov 05, 2014 | 36.37 | 37.11 | 36.16 | 36.85 | 262,860 | +0.16(+0.45%) |
Nov 04, 2014 | 36.82 | 37.42 | 36.40 | 36.69 | 135,986 | -0.44(-1.18%) |
Nov 03, 2014 | 37.73 | 38.02 | 37.03 | 37.13 | 106,362 | -0.71(-1.89%) |
Oct 31, 2014 | 37.02 | 38.15 | 36.81 | 37.84 | 200,548 | +1.40(+3.84%) |
Oct 30, 2014 | 37.11 | 37.53 | 36.29 | 36.45 | 165,713 | -0.67(-1.81%) |
Oct 29, 2014 | 37.78 | 38.05 | 36.56 | 37.12 | 166,992 | -0.66(-1.75%) |
Oct 28, 2014 | 36.99 | 38.01 | 36.90 | 37.78 | 269,541 | +0.90(+2.44%) |
Oct 27, 2014 | 36.35 | 36.99 | 36.33 | 36.88 | 163,648 | +0.54(+1.50%) |
Oct 24, 2014 | 36.24 | 36.61 | 36.21 | 36.33 | 88,451 | +0.01(+0.04%) |
Oct 23, 2014 | 36.32 | 36.92 | 36.18 | 36.32 | 117,203 | +0.19(+0.52%) |
Oct 22, 2014 | 37.05 | 37.14 | 35.88 | 36.13 | 178,608 | -0.66(-1.78%) |
Oct 21, 2014 | 36.26 | 37.18 | 35.92 | 36.79 | 195,685 | +0.91(+2.53%) |
Oct 20, 2014 | 34.69 | 35.95 | 34.69 | 35.88 | 289,502 | +1.19(+3.43%) |
Oct 17, 2014 | 35.14 | 35.14 | 34.25 | 34.69 | 231,339 | -0.15(-0.43%) |
Oct 16, 2014 | 33.44 | 34.86 | 33.32 | 34.84 | 250,732 | +1.06(+3.13%) |
Oct 15, 2014 | 33.50 | 34.06 | 33.16 | 33.78 | 341,288 | +0.01(+0.04%) |
Oct 14, 2014 | 33.15 | 34.09 | 32.86 | 33.77 | 218,852 | +0.83(+2.51%) |
Oct 13, 2014 | 32.96 | 33.37 | 32.83 | 32.94 | 184,128 | +0.19(+0.57%) |
Oct 10, 2014 | 31.79 | 33.21 | 31.19 | 32.75 | 195,250 | +0.83(+2.59%) |
Oct 09, 2014 | 32.27 | 32.70 | 31.90 | 31.93 | 194,567 | -0.26(-0.81%) |
Oct 08, 2014 | 30.95 | 32.28 | 30.95 | 32.19 | 286,882 | +1.27(+4.12%) |
Oct 07, 2014 | 30.71 | 31.48 | 30.53 | 30.91 | 229,446 | +0.04(+0.14%) |
Oct 06, 2014 | 29.52 | 31.41 | 29.52 | 30.87 | 463,043 | +1.53(+5.23%) |
Oct 03, 2014 | 27.56 | 29.38 | 27.47 | 29.34 | 222,666 | +2.08(+7.62%) |
Oct 02, 2014 | 26.28 | 27.31 | 26.28 | 27.26 | 213,644 | +0.94(+3.56%) |
Oct 01, 2014 | 26.79 | 26.98 | 26.30 | 26.32 | 133,112 | -0.47(-1.75%) |
Sep 30, 2014 | 26.85 | 27.44 | 26.54 | 26.79 | 191,355 | -0.04(-0.17%) |
Sep 29, 2014 | 27.30 | 27.68 | 26.78 | 26.84 | 127,155 | -0.79(-2.86%) |
Sep 26, 2014 | 27.13 | 27.80 | 26.89 | 27.62 | 91,452 | +0.62(+2.29%) |
Sep 25, 2014 | 27.35 | 27.43 | 26.89 | 27.01 | 94,855 | -0.39(-1.41%) |
Sep 24, 2014 | 27.10 | 27.54 | 27.10 | 27.39 | 106,018 | +0.21(+0.77%) |
Sep 23, 2014 | 27.96 | 28.18 | 27.16 | 27.18 | 134,811 | -0.82(-2.92%) |
Sep 22, 2014 | 28.21 | 28.45 | 27.78 | 28.00 | 144,728 | -0.56(-1.95%) |
Sep 19, 2014 | 29.43 | 29.43 | 28.30 | 28.56 | 298,736 | -0.80(-2.71%) |
Sep 18, 2014 | 29.22 | 29.60 | 29.10 | 29.36 | 61,441 | +0.16(+0.54%) |
Sep 17, 2014 | 29.54 | 29.63 | 29.10 | 29.20 | 73,907 | -0.35(-1.18%) |
Sep 16, 2014 | 29.63 | 29.84 | 29.46 | 29.55 | 57,144 | -0.22(-0.75%) |
Sep 15, 2014 | 29.92 | 29.95 | 29.62 | 29.78 | 113,607 | -0.18(-0.60%) |
Sep 12, 2014 | 30.37 | 30.47 | 29.85 | 29.95 | 70,972 | -0.51(-1.69%) |
Sep 11, 2014 | 30.21 | 30.65 | 30.15 | 30.47 | 87,297 | +0.19(+0.64%) |
Sep 10, 2014 | 30.21 | 30.30 | 30.09 | 30.27 | 69,544 | -0.05(-0.17%) |
Sep 09, 2014 | 31.32 | 31.37 | 30.24 | 30.33 | 149,039 | -1.05(-3.34%) |
Sep 08, 2014 | 31.73 | 31.73 | 31.22 | 31.38 | 91,805 | -0.39(-1.24%) |
Sep 05, 2014 | 31.74 | 31.98 | 31.56 | 31.77 | 82,512 | -0.02(-0.07%) |
Sep 04, 2014 | 32.19 | 32.46 | 31.67 | 31.79 | 114,250 | -0.39(-1.23%) |
Sep 03, 2014 | 32.31 | 32.75 | 32.16 | 32.19 | 120,970 | +0.13(+0.42%) |
Sep 02, 2014 | 31.30 | 32.12 | 31.30 | 32.05 | 103,082 | +0.71(+2.26%) |
Aug 29, 2014 | 31.17 | 31.35 | 31.35 | 31.35 | 155,832 | +0.34(+1.10%) |
Aug 28, 2014 | 30.88 | 31.38 | 30.62 | 31.00 | 92,754 | -0.01(-0.05%) |
Aug 27, 2014 | 31.18 | 31.18 | 30.96 | 31.02 | 52,028 | -0.03(-0.10%) |
Aug 26, 2014 | 31.12 | 31.22 | 30.90 | 31.05 | 112,422 | +0.04(+0.14%) |
Aug 25, 2014 | 31.03 | 31.19 | 30.97 | 31.00 | 102,863 | +0.10(+0.34%) |
Aug 22, 2014 | 31.05 | 31.10 | 30.83 | 30.90 | 70,197 | -0.16(-0.50%) |
Aug 21, 2014 | 30.80 | 31.26 | 30.41 | 31.06 | 240,259 | +0.31(+1.02%) |
Aug 20, 2014 | 30.59 | 30.82 | 30.43 | 30.74 | 83,085 | +0.00(+0.00%) |
Aug 19, 2014 | 30.74 | 31.05 | 30.38 | 30.74 | 139,947 | +0.12(+0.39%) |
Aug 18, 2014 | 30.20 | 30.74 | 30.05 | 30.62 | 151,383 | +0.42(+1.40%) |
Aug 15, 2014 | 30.29 | 30.49 | 29.72 | 30.20 | 124,584 | +0.19(+0.64%) |
Aug 14, 2014 | 29.96 | 30.13 | 29.95 | 30.01 | 94,976 | +0.04(+0.15%) |
Aug 13, 2014 | 29.73 | 30.00 | 29.63 | 29.96 | 231,292 | +0.41(+1.37%) |
Aug 12, 2014 | 29.67 | 29.76 | 29.42 | 29.56 | 103,217 | -0.33(-1.11%) |
Aug 11, 2014 | 29.57 | 30.08 | 29.31 | 29.89 | 130,368 | +0.40(+1.35%) |
Aug 08, 2014 | 29.27 | 29.53 | 28.84 | 29.49 | 117,789 | +0.35(+1.19%) |
Aug 07, 2014 | 30.28 | 30.28 | 29.05 | 29.14 | 179,085 | -1.07(-3.55%) |
Aug 06, 2014 | 28.76 | 30.58 | 28.76 | 30.21 | 202,366 | +1.12(+3.84%) |
Aug 05, 2014 | 29.18 | 29.23 | 29.02 | 29.10 | 179,787 | -0.15(-0.51%) |
Aug 04, 2014 | 29.39 | 29.39 | 28.95 | 29.25 | 171,335 | -0.15(-0.50%) |
Aug 01, 2014 | 29.57 | 29.57 | 29.30 | 29.39 | 177,064 | -0.10(-0.35%) |
Jul 31, 2014 | 29.98 | 30.09 | 29.47 | 29.50 | 216,706 | -0.99(-3.25%) |
Jul 30, 2014 | 31.49 | 31.53 | 30.38 | 30.49 | 222,220 | -0.97(-3.08%) |
Jul 29, 2014 | 31.37 | 31.50 | 31.19 | 31.46 | 189,988 | +0.03(+0.09%) |
Jul 28, 2014 | 31.84 | 32.02 | 31.26 | 31.43 | 159,341 | -0.44(-1.39%) |
Jul 25, 2014 | 31.74 | 32.04 | 31.68 | 31.87 | 100,883 | -0.18(-0.55%) |
Jul 24, 2014 | 31.81 | 32.26 | 31.69 | 32.05 | 167,967 | +0.24(+0.77%) |
Jul 23, 2014 | 31.78 | 31.88 | 31.58 | 31.80 | 101,381 | +0.30(+0.96%) |
Jul 22, 2014 | 30.61 | 31.55 | 30.53 | 31.50 | 183,792 | +0.96(+3.15%) |
Jul 21, 2014 | 29.98 | 30.55 | 29.84 | 30.54 | 98,535 | +0.37(+1.23%) |
Jul 18, 2014 | 29.86 | 30.20 | 29.70 | 30.17 | 144,946 | +0.34(+1.14%) |
Jul 17, 2014 | 29.79 | 29.98 | 29.64 | 29.83 | 160,537 | -0.21(-0.71%) |
Jul 16, 2014 | 29.94 | 30.09 | 29.76 | 30.04 | 171,484 | +0.24(+0.82%) |
Jul 15, 2014 | 29.60 | 29.84 | 29.53 | 29.80 | 118,142 | +0.09(+0.30%) |
Jul 14, 2014 | 29.25 | 29.81 | 29.21 | 29.71 | 224,305 | +0.74(+2.55%) |
Jul 11, 2014 | 28.98 | 29.11 | 28.82 | 28.97 | 70,444 | +0.00(+0.00%) |
Jul 10, 2014 | 28.52 | 29.31 | 28.52 | 28.97 | 102,843 | -0.18(-0.63%) |
Jul 09, 2014 | 29.13 | 29.36 | 29.01 | 29.16 | 92,348 | +0.07(+0.23%) |
Jul 08, 2014 | 29.39 | 29.39 | 28.84 | 29.09 | 261,742 | -0.32(-1.08%) |
Jul 07, 2014 | 30.61 | 30.63 | 29.33 | 29.41 | 180,554 | -1.13(-3.70%) |
Jul 03, 2014 | 30.10 | 30.54 | 30.54 | 30.54 | 154,612 | +0.59(+1.97%) |
Jul 02, 2014 | 29.73 | 30.18 | 29.72 | 29.95 | 134,944 | +0.10(+0.32%) |
Jul 01, 2014 | 30.25 | 30.93 | 29.79 | 29.85 | 208,567 | -0.16(-0.54%) |
Jun 30, 2014 | 29.59 | 30.24 | 29.59 | 30.01 | 121,862 | +0.29(+0.97%) |
Jun 27, 2014 | 29.36 | 29.79 | 28.91 | 29.73 | 392,404 | +0.37(+1.26%) |
Jun 26, 2014 | 29.59 | 29.88 | 29.22 | 29.36 | 90,574 | -0.32(-1.07%) |
Jun 25, 2014 | 29.70 | 29.87 | 29.34 | 29.67 | 116,112 | -0.19(-0.64%) |
Jun 24, 2014 | 30.31 | 30.96 | 29.85 | 29.87 | 118,966 | -0.38(-1.27%) |
Jun 23, 2014 | 30.45 | 30.57 | 30.01 | 30.25 | 181,608 | -0.21(-0.68%) |
Jun 20, 2014 | 30.44 | 30.53 | 30.28 | 30.46 | 119,916 | +0.13(+0.41%) |
Jun 19, 2014 | 30.75 | 31.04 | 30.25 | 30.33 | 218,175 | -0.28(-0.92%) |
Jun 18, 2014 | 30.52 | 30.83 | 30.02 | 30.61 | 226,088 | +0.36(+1.20%) |
Jun 17, 2014 | 29.90 | 30.30 | 29.85 | 30.25 | 183,184 | +0.26(+0.86%) |
Jun 16, 2014 | 29.64 | 30.29 | 29.58 | 29.99 | 137,081 | +0.35(+1.17%) |
Jun 13, 2014 | 29.56 | 29.69 | 29.21 | 29.64 | 103,448 | +0.19(+0.65%) |
Jun 12, 2014 | 29.33 | 29.94 | 29.20 | 29.45 | 150,454 | +0.13(+0.43%) |
Jun 11, 2014 | 29.30 | 29.67 | 29.22 | 29.33 | 101,468 | -0.21(-0.70%) |
Jun 10, 2014 | 29.86 | 30.31 | 29.52 | 29.53 | 155,878 | +0.10(+0.33%) |
Jun 06, 2014 | 29.49 | 29.90 | 28.87 | 29.44 | 219,141 | +0.04(+0.13%) |
Jun 05, 2014 | 28.28 | 29.57 | 27.88 | 29.40 | 185,359 | +1.15(+4.08%) |
Jun 04, 2014 | 28.06 | 28.48 | 28.00 | 28.25 | 104,553 | +0.11(+0.39%) |
Jun 03, 2014 | 28.24 | 28.42 | 27.83 | 28.14 | 149,550 | -0.13(-0.44%) |
Jun 02, 2014 | 28.63 | 28.83 | 28.24 | 28.26 | 91,751 | -0.40(-1.39%) |
May 30, 2014 | 28.93 | 29.05 | 28.23 | 28.66 | 238,014 | -0.26(-0.89%) |
May 29, 2014 | 29.11 | 29.36 | 28.52 | 28.92 | 128,350 | -0.16(-0.53%) |
May 28, 2014 | 29.70 | 30.13 | 29.05 | 29.08 | 118,936 | -0.66(-2.21%) |
May 27, 2014 | 29.38 | 29.98 | 29.16 | 29.73 | 131,267 | +0.63(+2.16%) |
May 23, 2014 | 28.66 | 29.10 | 29.10 | 29.10 | 104,021 | +0.37(+1.29%) |
May 22, 2014 | 28.35 | 28.79 | 28.35 | 28.74 | 29,655 | +0.35(+1.25%) |
May 21, 2014 | 28.36 | 28.93 | 27.66 | 28.38 | 162,850 | +0.08(+0.29%) |
May 20, 2014 | 29.06 | 29.06 | 28.03 | 28.30 | 211,497 | -0.72(-2.47%) |
May 19, 2014 | 28.40 | 29.27 | 28.38 | 29.02 | 215,601 | +0.41(+1.45%) |
May 16, 2014 | 28.96 | 28.96 | 27.94 | 28.60 | 154,503 | -0.29(-1.00%) |
May 15, 2014 | 29.26 | 29.27 | 28.10 | 28.89 | 158,784 | -0.60(-2.03%) |
May 14, 2014 | 30.21 | 30.46 | 29.47 | 29.49 | 158,563 | -0.72(-2.39%) |
May 13, 2014 | 30.22 | 30.56 | 30.05 | 30.21 | 152,658 | -0.14(-0.46%) |
May 12, 2014 | 29.81 | 30.46 | 29.81 | 30.35 | 222,173 | +0.77(+2.61%) |
May 09, 2014 | 28.89 | 29.61 | 28.66 | 29.58 | 163,590 | +0.65(+2.26%) |
May 08, 2014 | 29.67 | 30.10 | 28.92 | 28.93 | 206,328 | -0.75(-2.52%) |
May 07, 2014 | 29.32 | 29.77 | 29.03 | 29.67 | 188,420 | +0.56(+1.92%) |
May 06, 2014 | 29.01 | 29.77 | 28.80 | 29.12 | 170,359 | +0.03(+0.10%) |
May 05, 2014 | 28.28 | 29.81 | 28.28 | 29.09 | 313,976 | +0.70(+2.48%) |
May 02, 2014 | 28.67 | 29.99 | 27.17 | 28.38 | 478,927 | +0.70(+2.52%) |