Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.93 | 34.93 | 34.26 | 34.43 | 266,772 | -0.49(-1.41%) |
Apr 29, 2015 | 34.82 | 35.06 | 34.60 | 34.92 | 201,878 | -0.12(-0.33%) |
Apr 28, 2015 | 35.14 | 35.20 | 34.72 | 35.04 | 100,961 | -0.05(-0.14%) |
Apr 27, 2015 | 35.25 | 35.40 | 35.04 | 35.08 | 82,389 | -0.08(-0.22%) |
Apr 24, 2015 | 35.49 | 35.49 | 35.13 | 35.16 | 167,716 | -0.28(-0.79%) |
Apr 23, 2015 | 35.31 | 35.58 | 35.26 | 35.44 | 93,966 | -0.03(-0.08%) |
Apr 22, 2015 | 35.27 | 35.51 | 35.10 | 35.47 | 81,952 | +0.25(+0.71%) |
Apr 21, 2015 | 34.90 | 35.27 | 35.10 | 35.22 | 51,032 | +0.32(+0.91%) |
Apr 20, 2015 | 34.71 | 34.94 | 34.71 | 34.90 | 75,262 | +0.37(+1.06%) |
Apr 17, 2015 | 34.90 | 34.90 | 34.38 | 34.53 | 110,404 | -0.63(-1.78%) |
Apr 16, 2015 | 35.02 | 35.21 | 34.98 | 35.16 | 242,676 | -0.01(-0.03%) |
Apr 15, 2015 | 34.84 | 35.22 | 34.84 | 35.17 | 187,376 | +0.41(+1.19%) |
Apr 14, 2015 | 34.97 | 34.97 | 34.56 | 34.76 | 120,966 | -0.18(-0.52%) |
Apr 13, 2015 | 35.18 | 35.27 | 34.92 | 34.94 | 167,614 | -0.24(-0.69%) |
Apr 10, 2015 | 35.05 | 35.19 | 34.94 | 35.18 | 254,897 | +0.19(+0.55%) |
Apr 09, 2015 | 34.76 | 35.02 | 34.68 | 34.99 | 234,797 | +0.19(+0.55%) |
Apr 08, 2015 | 34.57 | 34.86 | 34.57 | 34.79 | 103,271 | +0.26(+0.75%) |
Apr 07, 2015 | 34.49 | 34.77 | 34.49 | 34.53 | 424,936 | +0.09(+0.25%) |
Apr 06, 2015 | 34.04 | 34.52 | 33.91 | 34.45 | 135,585 | +0.17(+0.51%) |
Apr 02, 2015 | 34.22 | 34.27 | 34.27 | 34.27 | 854,945 | +0.11(+0.31%) |
Apr 01, 2015 | 34.43 | 34.43 | 33.94 | 34.17 | 2,915,926 | -0.33(-0.95%) |
Mar 31, 2015 | 34.67 | 34.70 | 34.42 | 34.49 | 326,021 | -0.33(-0.94%) |
Mar 30, 2015 | 34.60 | 34.83 | 34.53 | 34.82 | 160,819 | +0.41(+1.18%) |
Mar 27, 2015 | 34.01 | 34.47 | 33.94 | 34.42 | 102,681 | +0.46(+1.36%) |
Mar 26, 2015 | 33.73 | 34.07 | 33.49 | 33.95 | 233,747 | -0.08(-0.23%) |
Mar 25, 2015 | 35.14 | 35.14 | 34.02 | 34.03 | 233,716 | -1.09(-3.10%) |
Mar 24, 2015 | 35.37 | 35.39 | 35.11 | 35.12 | 87,389 | -0.24(-0.68%) |
Mar 23, 2015 | 35.53 | 35.53 | 35.36 | 35.36 | 102,080 | -0.13(-0.38%) |
Mar 20, 2015 | 35.34 | 35.55 | 35.31 | 35.50 | 92,289 | +0.32(+0.90%) |
Mar 19, 2015 | 35.06 | 35.24 | 35.06 | 35.18 | 161,575 | +0.06(+0.16%) |
Mar 18, 2015 | 34.70 | 35.28 | 34.54 | 35.12 | 139,599 | +0.36(+1.03%) |
Mar 17, 2015 | 34.55 | 34.81 | 34.55 | 34.77 | 96,211 | -0.03(-0.08%) |
Mar 16, 2015 | 34.42 | 34.81 | 34.42 | 34.79 | 114,373 | +0.47(+1.38%) |
Mar 13, 2015 | 34.36 | 34.47 | 34.06 | 34.32 | 105,369 | -0.08(-0.22%) |
Mar 12, 2015 | 34.17 | 34.41 | 33.98 | 34.40 | 155,548 | +0.18(+0.54%) |
Mar 11, 2015 | 34.27 | 34.43 | 34.16 | 34.22 | 127,478 | +0.04(+0.11%) |
Mar 10, 2015 | 34.58 | 34.58 | 34.17 | 34.18 | 156,810 | -0.61(-1.75%) |
Mar 09, 2015 | 34.81 | 34.83 | 34.62 | 34.78 | 102,147 | +0.09(+0.25%) |
Mar 06, 2015 | 35.06 | 35.13 | 34.65 | 34.70 | 133,401 | -0.47(-1.33%) |
Mar 05, 2015 | 35.24 | 35.24 | 35.04 | 35.16 | 120,148 | +0.04(+0.12%) |
Mar 04, 2015 | 35.20 | 35.28 | 34.90 | 35.12 | 157,003 | -0.15(-0.44%) |
Mar 03, 2015 | 35.56 | 35.56 | 35.19 | 35.28 | 395,842 | -0.35(-0.97%) |
Mar 02, 2015 | 35.26 | 35.66 | 35.20 | 35.62 | 1,021,514 | +0.54(+1.54%) |
Feb 27, 2015 | 35.32 | 35.32 | 35.05 | 35.08 | 568,429 | -0.27(-0.76%) |
Feb 26, 2015 | 35.31 | 35.54 | 35.23 | 35.35 | 83,963 | +0.14(+0.41%) |
Feb 25, 2015 | 35.20 | 35.30 | 35.10 | 35.21 | 182,308 | -0.07(-0.19%) |
Feb 24, 2015 | 35.09 | 35.29 | 35.00 | 35.28 | 83,769 | +0.19(+0.55%) |
Feb 23, 2015 | 35.23 | 35.23 | 35.00 | 35.08 | 76,671 | -0.16(-0.47%) |
Feb 20, 2015 | 34.93 | 35.25 | 34.76 | 35.25 | 163,871 | +0.27(+0.77%) |
Feb 19, 2015 | 34.79 | 35.02 | 34.72 | 34.98 | 134,711 | +0.17(+0.50%) |
Feb 18, 2015 | 34.70 | 34.87 | 34.64 | 34.80 | 411,571 | +0.05(+0.14%) |
Feb 17, 2015 | 34.76 | 34.78 | 34.58 | 34.76 | 169,277 | -0.01(-0.03%) |
Feb 13, 2015 | 34.49 | 34.77 | 34.77 | 34.77 | 185,461 | +0.43(+1.26%) |
Feb 12, 2015 | 34.00 | 34.34 | 33.97 | 34.33 | 174,227 | +0.57(+1.69%) |
Feb 11, 2015 | 33.59 | 33.87 | 33.59 | 33.76 | 449,940 | +0.13(+0.40%) |
Feb 10, 2015 | 33.32 | 33.66 | 33.15 | 33.63 | 191,858 | +0.48(+1.46%) |
Feb 09, 2015 | 33.19 | 33.30 | 33.06 | 33.14 | 262,146 | -0.18(-0.55%) |
Feb 06, 2015 | 33.33 | 33.62 | 33.24 | 33.33 | 526,942 | +0.10(+0.29%) |
Feb 05, 2015 | 33.12 | 33.26 | 32.96 | 33.23 | 249,483 | +0.31(+0.94%) |
Feb 04, 2015 | 32.75 | 33.12 | 32.75 | 32.92 | 402,659 | +0.06(+0.17%) |
Feb 03, 2015 | 32.36 | 32.87 | 32.34 | 32.86 | 5,100,534 | +0.59(+1.82%) |
Feb 02, 2015 | 32.16 | 32.33 | 31.56 | 32.28 | 10,449,123 | +0.12(+0.36%) |
Jan 30, 2015 | 32.49 | 32.53 | 32.12 | 32.16 | 276,307 | -0.54(-1.65%) |
Jan 29, 2015 | 32.41 | 32.74 | 32.08 | 32.70 | 238,160 | +0.30(+0.92%) |
Jan 28, 2015 | 32.98 | 33.12 | 32.35 | 32.40 | 241,222 | -0.07(-0.21%) |
Jan 27, 2015 | 32.55 | 32.75 | 32.21 | 32.47 | 301,131 | -0.52(-1.58%) |
Jan 26, 2015 | 32.86 | 33.02 | 32.61 | 32.99 | 339,347 | +0.07(+0.21%) |
Jan 23, 2015 | 32.84 | 33.07 | 32.74 | 32.92 | 393,726 | +0.08(+0.24%) |
Jan 22, 2015 | 32.42 | 32.88 | 32.10 | 32.85 | 485,732 | +0.34(+1.04%) |
Jan 21, 2015 | 32.31 | 32.61 | 32.10 | 32.51 | 2,952,388 | +0.16(+0.51%) |
Jan 20, 2015 | 32.32 | 32.43 | 32.00 | 32.34 | 840,778 | +0.10(+0.30%) |
Jan 16, 2015 | 31.64 | 32.27 | 31.60 | 32.25 | 626,672 | +0.50(+1.58%) |
Jan 15, 2015 | 32.41 | 32.55 | 31.72 | 31.75 | 258,077 | -0.52(-1.61%) |
Jan 14, 2015 | 32.09 | 32.42 | 31.92 | 32.27 | 487,480 | -0.24(-0.74%) |
Jan 13, 2015 | 32.85 | 33.28 | 32.21 | 32.51 | 303,876 | -0.09(-0.27%) |
Jan 12, 2015 | 33.09 | 33.09 | 32.50 | 32.59 | 341,680 | -0.47(-1.43%) |
Jan 09, 2015 | 33.30 | 33.33 | 32.84 | 33.07 | 362,490 | -0.11(-0.32%) |
Jan 08, 2015 | 32.63 | 33.27 | 32.63 | 33.17 | 258,964 | +0.81(+2.50%) |
Jan 07, 2015 | 32.24 | 32.48 | 32.17 | 32.36 | 240,623 | +0.29(+0.90%) |
Jan 06, 2015 | 32.62 | 32.66 | 31.88 | 32.07 | 1,383,014 | -0.55(-1.69%) |
Jan 05, 2015 | 32.99 | 33.02 | 32.52 | 32.62 | 1,728,611 | -0.56(-1.69%) |
Jan 02, 2015 | 33.50 | 33.54 | 32.89 | 33.18 | 770,597 | -0.11(-0.32%) |
Dec 31, 2014 | 33.64 | 33.29 | 33.29 | 33.29 | 219,878 | -0.25(-0.75%) |
Dec 30, 2014 | 33.61 | 33.76 | 33.52 | 33.54 | 3,348,628 | -0.21(-0.63%) |
Dec 29, 2014 | 33.85 | 33.89 | 33.73 | 33.75 | 799,852 | -0.16(-0.48%) |
Dec 26, 2014 | 33.88 | 34.02 | 33.88 | 33.92 | 88,194 | +0.05(+0.14%) |
Dec 24, 2014 | 33.88 | 33.87 | 33.87 | 33.87 | 266,321 | +0.06(+0.17%) |
Dec 23, 2014 | 33.86 | 33.98 | 33.79 | 33.81 | 234,476 | +0.09(+0.28%) |
Dec 22, 2014 | 33.56 | 33.72 | 33.54 | 33.72 | 199,222 | +0.27(+0.80%) |
Dec 19, 2014 | 33.23 | 33.51 | 33.22 | 33.45 | 349,858 | +0.27(+0.81%) |
Dec 18, 2014 | 32.86 | 33.18 | 32.78 | 33.18 | 201,113 | +0.85(+2.62%) |
Dec 17, 2014 | 31.84 | 32.41 | 31.66 | 32.33 | 197,148 | +0.63(+2.00%) |
Dec 16, 2014 | 31.91 | 32.30 | 31.67 | 31.70 | 303,428 | -0.29(-0.90%) |
Dec 15, 2014 | 32.32 | 32.51 | 31.85 | 31.99 | 234,969 | -0.20(-0.63%) |
Dec 12, 2014 | 32.50 | 32.57 | 32.18 | 32.19 | 333,041 | -0.49(-1.50%) |
Dec 11, 2014 | 32.60 | 33.10 | 32.60 | 32.68 | 215,008 | +0.12(+0.35%) |
Dec 10, 2014 | 33.05 | 33.17 | 32.50 | 32.56 | 166,860 | -0.59(-1.77%) |
Dec 09, 2014 | 32.75 | 33.15 | 32.52 | 33.15 | 1,413,676 | +0.08(+0.23%) |
Dec 08, 2014 | 33.54 | 33.57 | 32.91 | 33.07 | 426,763 | -0.50(-1.49%) |
Dec 05, 2014 | 33.45 | 33.59 | 33.43 | 33.57 | 191,759 | +0.18(+0.55%) |
Dec 04, 2014 | 33.36 | 33.51 | 33.26 | 33.39 | 212,357 | +0.02(+0.06%) |
Dec 03, 2014 | 32.98 | 33.40 | 32.93 | 33.37 | 168,169 | +0.40(+1.22%) |
Dec 02, 2014 | 32.95 | 33.02 | 32.82 | 32.97 | 288,822 | +0.06(+0.18%) |
Dec 01, 2014 | 33.22 | 33.22 | 32.85 | 32.91 | 667,661 | -0.38(-1.16%) |
Nov 28, 2014 | 33.18 | 33.41 | 33.16 | 33.29 | 312,889 | +0.08(+0.23%) |
Nov 26, 2014 | 33.01 | 33.22 | 33.22 | 33.22 | 174,954 | +0.19(+0.58%) |
Nov 25, 2014 | 32.96 | 33.07 | 32.94 | 33.02 | 196,894 | +0.12(+0.35%) |
Nov 24, 2014 | 32.70 | 32.91 | 32.65 | 32.91 | 204,580 | +0.34(+1.03%) |
Nov 21, 2014 | 32.67 | 32.75 | 32.47 | 32.57 | 188,872 | +0.23(+0.71%) |
Nov 20, 2014 | 32.05 | 32.36 | 31.99 | 32.34 | 256,150 | +0.20(+0.63%) |
Nov 19, 2014 | 32.35 | 32.35 | 32.00 | 32.14 | 455,624 | -0.24(-0.74%) |
Nov 18, 2014 | 32.05 | 32.48 | 32.05 | 32.38 | 237,423 | +0.37(+1.14%) |
Nov 17, 2014 | 32.05 | 32.11 | 31.88 | 32.01 | 226,050 | -0.13(-0.42%) |
Nov 14, 2014 | 31.85 | 32.18 | 31.77 | 32.15 | 179,279 | +0.28(+0.87%) |
Nov 13, 2014 | 31.99 | 32.11 | 31.77 | 31.87 | 161,421 | -0.14(-0.45%) |
Nov 12, 2014 | 31.88 | 32.04 | 31.80 | 32.01 | 140,389 | +0.08(+0.24%) |
Nov 11, 2014 | 31.94 | 31.98 | 31.84 | 31.94 | 142,213 | -0.04(-0.12%) |
Nov 10, 2014 | 31.89 | 32.01 | 31.81 | 31.98 | 203,402 | +0.11(+0.33%) |
Nov 07, 2014 | 31.90 | 31.92 | 31.63 | 31.87 | 122,424 | -0.01(-0.03%) |
Nov 06, 2014 | 31.84 | 31.95 | 31.77 | 31.88 | 221,124 | +0.14(+0.45%) |
Nov 05, 2014 | 31.79 | 31.80 | 31.57 | 31.74 | 245,149 | +0.02(+0.06%) |
Nov 04, 2014 | 31.73 | 31.83 | 31.54 | 31.72 | 1,122,965 | -0.01(-0.03%) |
Nov 03, 2014 | 31.60 | 31.85 | 31.60 | 31.73 | 916,305 | +0.19(+0.61%) |
Oct 31, 2014 | 31.34 | 31.57 | 31.31 | 31.53 | 215,918 | +0.67(+2.18%) |
Oct 30, 2014 | 30.65 | 30.91 | 30.58 | 30.86 | 349,048 | +0.10(+0.31%) |
Oct 29, 2014 | 30.76 | 30.93 | 30.53 | 30.76 | 207,726 | -0.05(-0.16%) |
Oct 28, 2014 | 30.40 | 30.81 | 30.40 | 30.81 | 296,986 | +0.54(+1.78%) |
Oct 27, 2014 | 30.19 | 30.36 | 30.30 | 30.27 | 541,390 | -0.03(-0.10%) |
Oct 24, 2014 | 30.02 | 30.30 | 30.01 | 30.30 | 330,501 | +0.31(+1.03%) |
Oct 23, 2014 | 29.75 | 30.19 | 29.75 | 30.00 | 287,429 | +0.50(+1.69%) |
Oct 22, 2014 | 29.95 | 29.96 | 29.49 | 29.50 | 714,089 | -0.40(-1.35%) |
Oct 21, 2014 | 29.33 | 29.94 | 29.33 | 29.90 | 343,087 | +0.79(+2.71%) |
Oct 20, 2014 | 28.78 | 29.13 | 28.69 | 29.11 | 7,121,449 | +0.21(+0.73%) |
Oct 17, 2014 | 28.85 | 29.17 | 28.78 | 28.90 | 227,940 | +0.42(+1.49%) |
Oct 16, 2014 | 27.84 | 28.62 | 27.84 | 28.48 | 492,742 | +0.14(+0.51%) |
Oct 15, 2014 | 27.84 | 28.50 | 27.54 | 28.33 | 716,615 | +0.06(+0.20%) |
Oct 14, 2014 | 28.27 | 28.61 | 28.10 | 28.27 | 434,667 | +0.27(+0.96%) |
Oct 13, 2014 | 28.48 | 28.66 | 27.99 | 28.01 | 2,727,016 | -0.48(-1.69%) |
Oct 10, 2014 | 29.60 | 29.60 | 28.48 | 28.49 | 462,788 | -1.38(-4.63%) |
Oct 09, 2014 | 30.45 | 30.46 | 29.84 | 29.87 | 271,834 | -0.65(-2.14%) |
Oct 08, 2014 | 30.04 | 30.54 | 29.67 | 30.52 | 187,029 | +0.49(+1.62%) |
Oct 07, 2014 | 30.50 | 30.55 | 30.03 | 30.04 | 158,911 | -0.57(-1.88%) |
Oct 06, 2014 | 30.84 | 30.90 | 30.52 | 30.61 | 215,865 | -0.12(-0.38%) |
Oct 03, 2014 | 30.69 | 30.87 | 30.60 | 30.73 | 185,986 | +0.26(+0.85%) |
Oct 02, 2014 | 30.42 | 30.55 | 29.99 | 30.47 | 344,365 | +0.03(+0.09%) |
Oct 01, 2014 | 31.07 | 31.07 | 30.36 | 30.44 | 1,979,896 | -0.73(-2.34%) |
Sep 30, 2014 | 31.35 | 31.37 | 31.07 | 31.17 | 516,622 | -0.16(-0.52%) |
Sep 29, 2014 | 31.03 | 31.38 | 30.93 | 31.33 | 1,321,552 | +0.00(+0.00%) |
Sep 26, 2014 | 31.19 | 31.34 | 31.09 | 31.33 | 167,053 | +0.32(+1.02%) |
Sep 25, 2014 | 31.74 | 31.74 | 31.00 | 31.01 | 162,695 | -0.68(-2.15%) |
Sep 24, 2014 | 31.44 | 31.71 | 31.37 | 31.70 | 353,586 | +0.29(+0.92%) |
Sep 23, 2014 | 31.58 | 31.69 | 31.41 | 31.41 | 165,251 | -0.24(-0.76%) |
Sep 22, 2014 | 32.07 | 32.07 | 31.54 | 31.65 | 169,536 | -0.45(-1.41%) |
Sep 19, 2014 | 32.53 | 32.57 | 32.01 | 32.10 | 134,160 | -0.35(-1.07%) |
Sep 18, 2014 | 32.25 | 32.46 | 32.19 | 32.45 | 166,070 | +0.33(+1.02%) |
Sep 17, 2014 | 32.03 | 32.28 | 31.99 | 32.12 | 93,277 | +0.08(+0.24%) |
Sep 16, 2014 | 31.67 | 32.07 | 31.56 | 32.04 | 137,329 | +0.36(+1.12%) |
Sep 15, 2014 | 32.13 | 32.14 | 31.62 | 31.69 | 261,138 | -0.44(-1.37%) |
Sep 12, 2014 | 32.40 | 32.40 | 32.05 | 32.13 | 116,599 | -0.26(-0.80%) |
Sep 11, 2014 | 32.14 | 32.41 | 32.14 | 32.39 | 256,665 | +0.13(+0.42%) |
Sep 10, 2014 | 32.06 | 32.27 | 32.03 | 32.26 | 89,249 | +0.22(+0.69%) |
Sep 09, 2014 | 32.33 | 32.33 | 31.97 | 32.03 | 182,026 | -0.31(-0.95%) |
Sep 08, 2014 | 32.25 | 32.47 | 32.18 | 32.34 | 125,163 | +0.10(+0.30%) |
Sep 05, 2014 | 32.16 | 32.26 | 32.01 | 32.25 | 232,489 | +0.16(+0.51%) |
Sep 04, 2014 | 32.31 | 32.41 | 32.01 | 32.08 | 114,451 | -0.10(-0.30%) |
Sep 03, 2014 | 32.43 | 32.45 | 32.12 | 32.18 | 139,991 | -0.14(-0.45%) |
Sep 02, 2014 | 32.23 | 32.33 | 32.14 | 32.32 | 599,240 | +0.17(+0.52%) |
Aug 29, 2014 | 32.01 | 32.16 | 32.16 | 32.16 | 114,968 | +0.25(+0.77%) |
Aug 28, 2014 | 31.81 | 31.93 | 31.69 | 31.91 | 174,158 | -0.01(-0.03%) |
Aug 27, 2014 | 32.02 | 32.07 | 31.88 | 31.92 | 154,281 | -0.08(-0.24%) |
Aug 26, 2014 | 31.93 | 32.04 | 31.90 | 32.00 | 112,892 | +0.12(+0.39%) |
Aug 25, 2014 | 32.01 | 32.05 | 31.80 | 31.87 | 367,304 | +0.02(+0.06%) |
Aug 22, 2014 | 31.83 | 31.94 | 31.74 | 31.85 | 116,020 | +0.03(+0.09%) |
Aug 21, 2014 | 31.68 | 31.83 | 31.61 | 31.82 | 125,735 | +0.19(+0.59%) |
Aug 20, 2014 | 31.57 | 31.66 | 31.48 | 31.64 | 452,234 | +0.11(+0.35%) |
Aug 19, 2014 | 31.42 | 31.54 | 31.42 | 31.53 | 99,598 | +0.21(+0.67%) |
Aug 18, 2014 | 31.23 | 31.34 | 31.13 | 31.31 | 1,491,818 | +0.26(+0.83%) |
Aug 15, 2014 | 31.09 | 31.19 | 30.80 | 31.05 | 121,214 | +0.09(+0.28%) |
Aug 14, 2014 | 30.90 | 31.02 | 30.88 | 30.97 | 170,471 | +0.10(+0.31%) |
Aug 13, 2014 | 30.67 | 30.92 | 30.65 | 30.87 | 117,643 | +0.30(+0.97%) |
Aug 12, 2014 | 30.63 | 30.73 | 30.40 | 30.57 | 161,435 | -0.08(-0.25%) |
Aug 11, 2014 | 30.49 | 30.80 | 30.49 | 30.65 | 2,099,651 | +0.22(+0.73%) |
Aug 08, 2014 | 30.27 | 30.41 | 30.13 | 30.43 | 124,328 | +0.23(+0.76%) |
Aug 07, 2014 | 30.59 | 30.69 | 30.13 | 30.20 | 192,596 | -0.26(-0.85%) |
Aug 06, 2014 | 30.26 | 30.64 | 30.26 | 30.46 | 424,121 | +0.03(+0.09%) |
Aug 05, 2014 | 30.40 | 30.66 | 30.30 | 30.43 | 268,065 | -0.12(-0.41%) |
Aug 04, 2014 | 30.41 | 30.62 | 30.23 | 30.56 | 241,528 | +0.21(+0.70%) |
Aug 01, 2014 | 30.44 | 30.54 | 30.08 | 30.34 | 948,919 | -0.13(-0.44%) |
Jul 31, 2014 | 31.01 | 31.01 | 30.48 | 30.48 | 373,502 | -0.71(-2.28%) |
Jul 30, 2014 | 31.12 | 31.26 | 31.02 | 31.19 | 230,411 | +0.26(+0.84%) |
Jul 29, 2014 | 31.09 | 31.19 | 30.91 | 30.93 | 198,293 | -0.14(-0.46%) |
Jul 28, 2014 | 31.17 | 31.18 | 30.76 | 31.07 | 3,241,719 | -0.01(-0.03%) |
Jul 25, 2014 | 31.27 | 31.27 | 31.03 | 31.08 | 112,284 | -0.28(-0.89%) |
Jul 24, 2014 | 31.34 | 31.41 | 31.28 | 31.36 | 123,347 | +0.13(+0.43%) |
Jul 23, 2014 | 31.51 | 31.51 | 31.21 | 31.23 | 153,957 | -0.28(-0.88%) |
Jul 22, 2014 | 31.39 | 31.57 | 31.35 | 31.51 | 158,377 | +0.25(+0.80%) |
Jul 21, 2014 | 31.18 | 31.34 | 31.11 | 31.26 | 1,391,751 | +0.03(+0.09%) |
Jul 18, 2014 | 30.92 | 31.25 | 30.92 | 31.23 | 211,918 | +0.36(+1.18%) |
Jul 17, 2014 | 31.13 | 31.24 | 30.79 | 30.86 | 141,091 | -0.41(-1.32%) |
Jul 16, 2014 | 31.27 | 31.37 | 31.16 | 31.28 | 251,899 | +0.20(+0.65%) |
Jul 15, 2014 | 31.20 | 31.31 | 30.90 | 31.07 | 104,713 | -0.08(-0.25%) |
Jul 14, 2014 | 31.17 | 31.31 | 31.12 | 31.15 | 110,243 | +0.12(+0.37%) |
Jul 11, 2014 | 31.05 | 31.10 | 30.93 | 31.04 | 117,767 | +0.05(+0.15%) |
Jul 10, 2014 | 30.83 | 31.16 | 30.60 | 30.99 | 275,850 | -0.10(-0.32%) |
Jul 09, 2014 | 31.04 | 31.14 | 30.93 | 31.09 | 276,390 | +0.14(+0.45%) |
Jul 08, 2014 | 31.48 | 31.48 | 30.71 | 30.95 | 232,991 | -0.48(-1.53%) |
Jul 07, 2014 | 31.60 | 31.70 | 31.39 | 31.43 | 1,521,906 | -0.24(-0.76%) |
Jul 03, 2014 | 31.61 | 31.67 | 31.67 | 31.67 | 255,970 | +0.15(+0.49%) |
Jul 02, 2014 | 31.60 | 31.64 | 31.49 | 31.52 | 399,772 | -0.07(-0.21%) |
Jul 01, 2014 | 31.34 | 31.72 | 31.34 | 31.58 | 2,028,441 | +0.36(+1.14%) |
Jun 30, 2014 | 31.04 | 31.28 | 31.04 | 31.23 | 392,480 | +0.21(+0.68%) |
Jun 27, 2014 | 30.85 | 31.02 | 30.85 | 31.02 | 446,566 | +0.11(+0.34%) |
Jun 26, 2014 | 30.94 | 30.95 | 30.70 | 30.91 | 159,598 | -0.03(-0.09%) |
Jun 25, 2014 | 30.70 | 30.96 | 30.65 | 30.94 | 215,191 | +0.16(+0.53%) |
Jun 24, 2014 | 30.96 | 31.18 | 30.71 | 30.78 | 116,372 | -0.20(-0.65%) |
Jun 23, 2014 | 30.96 | 31.01 | 30.89 | 30.98 | 168,120 | +0.04(+0.12%) |
Jun 20, 2014 | 30.96 | 30.98 | 30.81 | 30.94 | 143,748 | +0.01(+0.03%) |
Jun 19, 2014 | 31.04 | 31.06 | 30.81 | 30.93 | 186,015 | -0.06(-0.19%) |
Jun 18, 2014 | 31.04 | 31.04 | 30.75 | 30.99 | 572,484 | +0.00(+0.00%) |
Jun 17, 2014 | 30.66 | 31.06 | 30.65 | 30.99 | 161,546 | +0.31(+1.00%) |
Jun 16, 2014 | 30.64 | 30.76 | 30.53 | 30.68 | 3,230,979 | +0.06(+0.19%) |
Jun 13, 2014 | 30.57 | 30.65 | 30.44 | 30.62 | 153,673 | +0.20(+0.66%) |
Jun 12, 2014 | 30.67 | 30.69 | 30.33 | 30.42 | 153,180 | -0.21(-0.69%) |
Jun 11, 2014 | 30.55 | 30.66 | 30.45 | 30.63 | 161,947 | +0.12(+0.38%) |
Jun 10, 2014 | 30.33 | 30.53 | 30.33 | 30.52 | 221,106 | +0.15(+0.51%) |
Jun 06, 2014 | 30.20 | 30.34 | 30.20 | 30.36 | 279,214 | +0.22(+0.73%) |
Jun 05, 2014 | 29.97 | 30.19 | 29.79 | 30.14 | 213,279 | +0.22(+0.74%) |
Jun 04, 2014 | 29.77 | 29.95 | 29.69 | 29.92 | 115,141 | +0.12(+0.39%) |
Jun 03, 2014 | 29.68 | 29.85 | 29.62 | 29.81 | 155,164 | +0.08(+0.26%) |
Jun 02, 2014 | 29.87 | 29.87 | 29.50 | 29.73 | 427,429 | -0.06(-0.19%) |
May 30, 2014 | 29.89 | 29.90 | 29.64 | 29.79 | 155,940 | -0.12(-0.38%) |
May 29, 2014 | 29.95 | 29.95 | 29.83 | 29.90 | 182,703 | +0.13(+0.45%) |
May 28, 2014 | 29.87 | 29.87 | 29.65 | 29.77 | 207,179 | -0.05(-0.16%) |
May 27, 2014 | 29.56 | 29.82 | 29.55 | 29.82 | 110,321 | +0.39(+1.34%) |
May 23, 2014 | 29.18 | 29.42 | 29.42 | 29.42 | 111,879 | +0.18(+0.61%) |
May 22, 2014 | 29.06 | 29.25 | 28.96 | 29.25 | 160,977 | +0.24(+0.84%) |
May 21, 2014 | 28.83 | 29.03 | 28.83 | 29.00 | 106,857 | +0.21(+0.73%) |
May 20, 2014 | 29.02 | 29.03 | 28.67 | 28.79 | 176,805 | -0.21(-0.73%) |
May 19, 2014 | 28.70 | 29.02 | 28.61 | 29.00 | 210,746 | +0.32(+1.10%) |
May 16, 2014 | 28.63 | 28.70 | 28.39 | 28.69 | 147,186 | +0.13(+0.47%) |
May 15, 2014 | 28.72 | 28.72 | 28.23 | 28.55 | 234,543 | -0.18(-0.63%) |
May 14, 2014 | 28.93 | 28.93 | 28.70 | 28.73 | 134,623 | -0.21(-0.73%) |
May 13, 2014 | 29.16 | 29.18 | 28.90 | 28.94 | 338,346 | -0.13(-0.46%) |
May 12, 2014 | 28.66 | 29.11 | 28.66 | 29.08 | 205,523 | +0.60(+2.12%) |
May 09, 2014 | 28.46 | 28.51 | 28.22 | 28.47 | 334,658 | +0.06(+0.20%) |
May 08, 2014 | 28.36 | 28.88 | 28.28 | 28.42 | 349,924 | +0.02(+0.07%) |
May 07, 2014 | 28.59 | 28.59 | 28.08 | 28.40 | 192,869 | -0.14(-0.50%) |
May 06, 2014 | 28.83 | 28.89 | 28.52 | 28.54 | 158,201 | -0.30(-1.03%) |
May 05, 2014 | 28.67 | 28.86 | 28.52 | 28.84 | 95,086 | +0.03(+0.10%) |
May 02, 2014 | 28.75 | 29.01 | 28.74 | 28.81 | 246,639 | +0.04(+0.13%) |