Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.91 | 34.50 | 33.78 | 34.27 | 3,178,042 | +0.35(+1.02%) |
Apr 29, 2015 | 34.27 | 34.32 | 33.73 | 33.93 | 1,940,438 | -0.53(-1.54%) |
Apr 28, 2015 | 34.12 | 34.55 | 34.04 | 34.46 | 1,804,830 | +0.22(+0.64%) |
Apr 27, 2015 | 34.93 | 34.97 | 34.16 | 34.24 | 2,526,393 | -0.54(-1.55%) |
Apr 24, 2015 | 33.86 | 34.79 | 33.74 | 34.78 | 3,300,793 | +1.05(+3.10%) |
Apr 23, 2015 | 33.56 | 33.85 | 33.52 | 33.73 | 1,697,911 | +0.20(+0.60%) |
Apr 22, 2015 | 33.37 | 33.63 | 33.11 | 33.53 | 1,755,016 | +0.13(+0.40%) |
Apr 21, 2015 | 33.70 | 33.78 | 33.39 | 33.40 | 2,944,858 | -0.17(-0.50%) |
Apr 20, 2015 | 33.34 | 33.70 | 33.31 | 33.57 | 3,000,660 | +0.36(+1.09%) |
Apr 17, 2015 | 33.69 | 33.78 | 33.15 | 33.20 | 2,581,443 | -0.68(-2.02%) |
Apr 16, 2015 | 33.98 | 33.98 | 33.68 | 33.89 | 1,383,916 | -0.12(-0.35%) |
Apr 15, 2015 | 34.05 | 34.18 | 33.95 | 34.00 | 1,104,353 | +0.08(+0.22%) |
Apr 14, 2015 | 34.12 | 34.19 | 33.79 | 33.93 | 1,165,089 | -0.26(-0.76%) |
Apr 13, 2015 | 34.48 | 34.63 | 34.10 | 34.19 | 1,317,102 | -0.41(-1.19%) |
Apr 10, 2015 | 34.42 | 34.83 | 34.38 | 34.60 | 2,240,750 | +0.25(+0.74%) |
Apr 09, 2015 | 34.10 | 34.36 | 34.00 | 34.35 | 1,342,767 | +0.19(+0.57%) |
Apr 08, 2015 | 34.19 | 34.52 | 34.09 | 34.16 | 1,205,942 | +0.03(+0.07%) |
Apr 07, 2015 | 34.21 | 34.26 | 34.12 | 34.13 | 968,708 | -0.10(-0.30%) |
Apr 06, 2015 | 33.80 | 34.34 | 33.71 | 34.23 | 2,112,137 | +0.39(+1.15%) |
Apr 02, 2015 | 33.70 | 33.84 | 33.84 | 33.84 | 1,834,733 | +0.08(+0.23%) |
Apr 01, 2015 | 34.10 | 34.16 | 33.72 | 33.77 | 1,647,472 | -0.45(-1.31%) |
Mar 31, 2015 | 33.99 | 34.31 | 33.85 | 34.21 | 1,562,047 | +0.19(+0.57%) |
Mar 30, 2015 | 33.75 | 34.20 | 33.69 | 34.02 | 1,586,758 | +0.37(+1.10%) |
Mar 27, 2015 | 33.76 | 33.86 | 33.59 | 33.65 | 1,508,171 | -0.11(-0.32%) |
Mar 26, 2015 | 33.85 | 33.94 | 33.63 | 33.76 | 2,361,074 | -0.23(-0.67%) |
Mar 25, 2015 | 34.68 | 34.71 | 33.98 | 33.98 | 1,816,287 | -0.60(-1.74%) |
Mar 24, 2015 | 34.83 | 34.90 | 34.56 | 34.59 | 1,502,964 | -0.25(-0.72%) |
Mar 23, 2015 | 35.01 | 35.17 | 34.84 | 34.84 | 1,944,925 | -0.18(-0.50%) |
Mar 20, 2015 | 35.01 | 35.09 | 34.69 | 35.01 | 5,370,398 | +0.13(+0.36%) |
Mar 19, 2015 | 35.01 | 35.18 | 34.89 | 34.89 | 1,811,564 | -0.22(-0.62%) |
Mar 18, 2015 | 34.76 | 35.22 | 34.69 | 35.11 | 1,698,234 | +0.33(+0.94%) |
Mar 17, 2015 | 34.73 | 34.86 | 34.67 | 34.78 | 1,439,566 | +0.01(+0.02%) |
Mar 16, 2015 | 34.16 | 34.78 | 34.15 | 34.77 | 2,069,435 | +0.61(+1.79%) |
Mar 13, 2015 | 33.95 | 34.21 | 33.79 | 34.16 | 2,165,511 | +0.29(+0.87%) |
Mar 12, 2015 | 33.69 | 33.99 | 33.69 | 33.87 | 3,101,058 | +0.26(+0.77%) |
Mar 11, 2015 | 33.70 | 33.79 | 33.60 | 33.61 | 1,999,104 | -0.13(-0.37%) |
Mar 10, 2015 | 34.18 | 34.22 | 33.72 | 33.73 | 1,826,910 | -0.60(-1.76%) |
Mar 09, 2015 | 34.25 | 34.50 | 34.21 | 34.34 | 1,214,470 | +0.08(+0.24%) |
Mar 06, 2015 | 34.55 | 34.63 | 34.18 | 34.25 | 1,849,242 | -0.36(-1.04%) |
Mar 05, 2015 | 34.73 | 34.78 | 34.48 | 34.61 | 910,187 | -0.07(-0.19%) |
Mar 04, 2015 | 34.71 | 34.83 | 34.62 | 34.68 | 1,008,178 | -0.17(-0.48%) |
Mar 03, 2015 | 34.70 | 35.12 | 34.68 | 34.85 | 1,796,706 | +0.15(+0.43%) |
Mar 02, 2015 | 34.34 | 34.77 | 34.29 | 34.70 | 1,086,195 | +0.42(+1.22%) |
Feb 27, 2015 | 34.30 | 34.34 | 33.99 | 34.28 | 1,368,861 | +0.00(+0.00%) |
Feb 26, 2015 | 34.28 | 34.34 | 34.05 | 34.28 | 1,186,334 | +0.00(+0.00%) |
Feb 25, 2015 | 33.92 | 34.34 | 33.92 | 34.28 | 1,110,498 | +0.22(+0.64%) |
Feb 24, 2015 | 34.13 | 34.25 | 34.02 | 34.06 | 1,531,581 | -0.14(-0.42%) |
Feb 23, 2015 | 34.05 | 34.25 | 34.00 | 34.20 | 1,031,864 | +0.15(+0.44%) |
Feb 20, 2015 | 33.93 | 34.07 | 33.67 | 34.05 | 1,384,591 | +0.06(+0.17%) |
Feb 19, 2015 | 34.26 | 34.34 | 33.84 | 33.99 | 1,169,676 | -0.23(-0.69%) |
Feb 18, 2015 | 33.46 | 34.30 | 33.33 | 34.23 | 2,514,167 | +0.84(+2.51%) |
Feb 17, 2015 | 32.88 | 33.46 | 32.85 | 33.39 | 2,952,374 | +0.44(+1.32%) |
Feb 13, 2015 | 34.34 | 32.95 | 32.95 | 32.95 | 5,656,602 | -1.40(-4.07%) |
Feb 12, 2015 | 34.08 | 34.52 | 34.07 | 34.35 | 1,743,233 | +0.29(+0.86%) |
Feb 11, 2015 | 34.15 | 34.36 | 34.02 | 34.06 | 1,474,379 | -0.08(-0.25%) |
Feb 10, 2015 | 34.14 | 34.37 | 33.98 | 34.14 | 1,011,055 | +0.08(+0.25%) |
Feb 09, 2015 | 33.91 | 34.26 | 33.91 | 34.06 | 1,040,766 | +0.03(+0.07%) |
Feb 06, 2015 | 34.26 | 34.34 | 33.96 | 34.03 | 1,253,216 | -0.22(-0.64%) |
Feb 05, 2015 | 34.10 | 34.34 | 34.03 | 34.25 | 1,243,357 | +0.28(+0.84%) |
Feb 04, 2015 | 33.98 | 34.22 | 33.80 | 33.97 | 1,343,117 | -0.03(-0.10%) |
Feb 03, 2015 | 33.52 | 34.02 | 33.47 | 34.00 | 2,414,613 | +0.54(+1.60%) |
Feb 02, 2015 | 33.34 | 33.48 | 33.04 | 33.47 | 1,679,891 | +0.23(+0.68%) |
Jan 30, 2015 | 33.73 | 33.88 | 33.21 | 33.24 | 3,568,807 | -0.79(-2.31%) |
Jan 29, 2015 | 34.36 | 34.45 | 33.93 | 34.03 | 1,749,212 | -0.32(-0.93%) |
Jan 28, 2015 | 34.74 | 34.96 | 34.22 | 34.34 | 1,712,593 | -0.34(-0.99%) |
Jan 27, 2015 | 34.34 | 34.87 | 34.34 | 34.69 | 1,589,545 | +0.11(+0.31%) |
Jan 26, 2015 | 34.34 | 34.58 | 34.17 | 34.58 | 1,287,539 | +0.23(+0.66%) |
Jan 23, 2015 | 34.13 | 34.41 | 33.98 | 34.35 | 1,365,763 | +0.16(+0.47%) |
Jan 22, 2015 | 34.08 | 34.29 | 33.91 | 34.19 | 1,460,304 | +0.27(+0.79%) |
Jan 21, 2015 | 33.84 | 34.10 | 33.80 | 33.93 | 856,531 | -0.03(-0.07%) |
Jan 20, 2015 | 33.76 | 33.98 | 33.56 | 33.95 | 1,350,786 | +0.30(+0.90%) |
Jan 16, 2015 | 33.57 | 33.75 | 33.47 | 33.65 | 2,182,524 | +0.11(+0.32%) |
Jan 15, 2015 | 33.72 | 33.81 | 33.52 | 33.54 | 1,528,912 | +0.00(+0.00%) |
Jan 14, 2015 | 33.36 | 33.63 | 33.23 | 33.54 | 1,383,008 | -0.03(-0.08%) |
Jan 13, 2015 | 33.92 | 34.11 | 33.31 | 33.57 | 2,134,406 | -0.07(-0.20%) |
Jan 12, 2015 | 33.89 | 33.95 | 33.61 | 33.63 | 2,036,381 | -0.23(-0.67%) |
Jan 09, 2015 | 34.04 | 34.08 | 33.79 | 33.86 | 1,152,628 | -0.24(-0.71%) |
Jan 08, 2015 | 33.99 | 34.19 | 33.99 | 34.10 | 1,380,274 | +0.31(+0.92%) |
Jan 07, 2015 | 34.04 | 34.14 | 33.59 | 33.79 | 1,902,677 | -0.12(-0.35%) |
Jan 06, 2015 | 33.80 | 34.06 | 33.59 | 33.91 | 3,014,894 | +0.12(+0.35%) |
Jan 05, 2015 | 33.85 | 33.98 | 33.67 | 33.79 | 2,674,646 | -0.19(-0.57%) |
Jan 02, 2015 | 33.73 | 34.14 | 33.67 | 33.98 | 2,801,483 | +0.27(+0.79%) |
Dec 31, 2014 | 34.21 | 33.72 | 33.72 | 33.72 | 1,115,228 | -0.36(-1.06%) |
Dec 30, 2014 | 33.93 | 34.14 | 33.71 | 34.08 | 1,703,887 | +0.06(+0.17%) |
Dec 29, 2014 | 33.96 | 34.16 | 33.92 | 34.02 | 1,621,189 | +0.02(+0.05%) |
Dec 26, 2014 | 33.98 | 34.21 | 33.96 | 34.00 | 1,134,255 | +0.03(+0.10%) |
Dec 24, 2014 | 34.00 | 33.97 | 33.97 | 33.97 | 556,530 | +0.03(+0.10%) |
Dec 23, 2014 | 33.81 | 34.10 | 33.76 | 33.93 | 1,181,469 | +0.23(+0.69%) |
Dec 22, 2014 | 33.49 | 33.71 | 33.24 | 33.70 | 1,433,306 | +0.21(+0.62%) |
Dec 19, 2014 | 33.92 | 34.08 | 32.86 | 33.49 | 3,627,197 | -0.17(-0.49%) |
Dec 18, 2014 | 33.05 | 33.66 | 32.96 | 33.66 | 3,268,144 | +0.96(+2.93%) |
Dec 17, 2014 | 32.61 | 32.75 | 32.04 | 32.70 | 2,298,900 | +0.10(+0.31%) |
Dec 16, 2014 | 32.40 | 32.94 | 32.32 | 32.60 | 2,286,075 | +0.20(+0.62%) |
Dec 15, 2014 | 32.25 | 32.45 | 31.90 | 32.40 | 2,882,323 | +0.19(+0.59%) |
Dec 12, 2014 | 32.58 | 32.71 | 32.21 | 32.21 | 1,416,949 | -0.50(-1.53%) |
Dec 11, 2014 | 32.52 | 32.98 | 32.45 | 32.71 | 1,319,695 | +0.17(+0.54%) |
Dec 10, 2014 | 32.75 | 32.87 | 32.47 | 32.54 | 2,171,266 | -0.20(-0.61%) |
Dec 09, 2014 | 32.55 | 32.75 | 32.38 | 32.74 | 1,519,011 | +0.01(+0.03%) |
Dec 08, 2014 | 33.02 | 33.06 | 32.65 | 32.73 | 1,305,523 | -0.25(-0.76%) |
Dec 05, 2014 | 32.70 | 32.99 | 32.53 | 32.98 | 4,479,669 | +0.32(+0.99%) |
Dec 04, 2014 | 32.65 | 32.76 | 32.55 | 32.65 | 1,944,783 | +0.03(+0.10%) |
Dec 03, 2014 | 32.56 | 32.66 | 32.49 | 32.62 | 2,653,322 | +0.11(+0.33%) |
Dec 02, 2014 | 32.62 | 32.90 | 32.50 | 32.51 | 2,051,276 | -0.13(-0.41%) |
Dec 01, 2014 | 32.71 | 32.86 | 32.55 | 32.65 | 1,570,035 | -0.31(-0.93%) |
Nov 28, 2014 | 33.01 | 33.19 | 32.88 | 32.95 | 942,845 | -0.03(-0.10%) |
Nov 26, 2014 | 32.86 | 32.99 | 32.99 | 32.99 | 1,221,121 | +0.13(+0.41%) |
Nov 25, 2014 | 32.63 | 32.89 | 32.46 | 32.85 | 2,651,350 | +0.30(+0.92%) |
Nov 24, 2014 | 32.55 | 32.67 | 32.41 | 32.55 | 1,522,327 | +0.11(+0.33%) |
Nov 21, 2014 | 32.99 | 33.03 | 32.28 | 32.45 | 2,559,012 | -0.27(-0.84%) |
Nov 20, 2014 | 32.70 | 32.80 | 32.57 | 32.72 | 1,328,148 | -0.04(-0.13%) |
Nov 19, 2014 | 32.91 | 32.96 | 32.70 | 32.76 | 1,176,780 | -0.22(-0.68%) |
Nov 18, 2014 | 33.09 | 33.24 | 32.94 | 32.99 | 1,443,490 | -0.12(-0.35%) |
Nov 17, 2014 | 33.09 | 33.25 | 33.03 | 33.10 | 1,781,322 | +0.02(+0.05%) |
Nov 14, 2014 | 32.98 | 33.19 | 32.80 | 33.09 | 1,642,184 | +0.12(+0.35%) |
Nov 13, 2014 | 33.04 | 33.11 | 32.83 | 32.97 | 1,889,140 | -0.01(-0.03%) |
Nov 12, 2014 | 32.76 | 33.12 | 32.63 | 32.98 | 1,965,080 | +0.19(+0.58%) |
Nov 11, 2014 | 32.86 | 33.02 | 32.75 | 32.79 | 1,559,812 | -0.10(-0.30%) |
Nov 10, 2014 | 32.54 | 32.98 | 32.51 | 32.89 | 2,021,371 | +0.33(+1.02%) |
Nov 07, 2014 | 32.25 | 32.60 | 32.19 | 32.55 | 1,574,630 | +0.35(+1.08%) |
Nov 06, 2014 | 32.16 | 32.49 | 32.10 | 32.20 | 2,480,126 | +0.14(+0.44%) |
Nov 05, 2014 | 31.93 | 32.11 | 31.70 | 32.06 | 2,017,031 | +0.26(+0.81%) |
Nov 04, 2014 | 31.67 | 31.87 | 31.60 | 31.81 | 2,680,873 | +0.13(+0.42%) |
Nov 03, 2014 | 31.45 | 31.69 | 31.24 | 31.67 | 4,282,477 | -0.27(-0.86%) |
Oct 31, 2014 | 32.61 | 32.94 | 31.63 | 31.95 | 5,917,963 | -1.16(-3.52%) |
Oct 30, 2014 | 32.57 | 33.25 | 32.55 | 33.11 | 1,744,670 | +0.38(+1.17%) |
Oct 29, 2014 | 32.84 | 32.90 | 32.44 | 32.73 | 1,691,611 | -0.07(-0.23%) |
Oct 28, 2014 | 32.89 | 32.92 | 32.59 | 32.80 | 1,602,678 | +0.07(+0.23%) |
Oct 27, 2014 | 32.62 | 32.75 | 32.65 | 32.73 | 1,304,581 | +0.08(+0.25%) |
Oct 24, 2014 | 32.56 | 32.70 | 32.41 | 32.65 | 1,513,320 | +0.04(+0.13%) |
Oct 23, 2014 | 32.70 | 32.86 | 32.56 | 32.60 | 1,153,577 | +0.19(+0.59%) |
Oct 22, 2014 | 32.28 | 32.65 | 32.26 | 32.41 | 1,814,935 | +0.21(+0.65%) |
Oct 21, 2014 | 31.95 | 32.31 | 31.82 | 32.20 | 1,983,080 | +0.32(+0.99%) |
Oct 20, 2014 | 31.68 | 31.90 | 31.62 | 31.89 | 1,891,633 | +0.11(+0.34%) |
Oct 17, 2014 | 31.56 | 31.93 | 31.42 | 31.78 | 2,440,182 | +0.43(+1.38%) |
Oct 16, 2014 | 31.27 | 31.75 | 30.98 | 31.35 | 3,223,991 | -0.26(-0.82%) |
Oct 15, 2014 | 31.64 | 31.73 | 31.09 | 31.61 | 2,281,341 | -0.27(-0.86%) |
Oct 14, 2014 | 31.74 | 32.13 | 31.67 | 31.88 | 1,604,286 | +0.21(+0.66%) |
Oct 13, 2014 | 31.84 | 32.00 | 31.65 | 31.67 | 1,503,133 | -0.16(-0.50%) |
Oct 10, 2014 | 31.87 | 32.17 | 31.82 | 31.83 | 1,651,847 | -0.06(-0.18%) |
Oct 09, 2014 | 32.23 | 32.37 | 31.86 | 31.89 | 1,628,654 | -0.34(-1.06%) |
Oct 08, 2014 | 31.71 | 32.24 | 31.63 | 32.23 | 2,070,511 | +0.55(+1.73%) |
Oct 07, 2014 | 31.94 | 32.06 | 31.61 | 31.68 | 2,414,757 | -0.41(-1.27%) |
Oct 06, 2014 | 31.87 | 32.18 | 31.86 | 32.09 | 1,911,858 | +0.25(+0.78%) |
Oct 03, 2014 | 31.84 | 31.89 | 31.69 | 31.84 | 1,602,014 | +0.09(+0.29%) |
Oct 02, 2014 | 31.47 | 31.91 | 31.46 | 31.75 | 2,692,031 | +0.22(+0.71%) |
Oct 01, 2014 | 32.54 | 32.54 | 31.41 | 31.52 | 4,485,385 | -0.94(-2.90%) |
Sep 30, 2014 | 32.27 | 32.54 | 32.19 | 32.46 | 2,054,433 | +0.18(+0.57%) |
Sep 29, 2014 | 32.06 | 32.31 | 32.05 | 32.28 | 1,779,633 | +0.06(+0.18%) |
Sep 26, 2014 | 32.35 | 32.44 | 32.07 | 32.22 | 2,093,461 | -0.07(-0.20%) |
Sep 25, 2014 | 32.52 | 32.53 | 32.23 | 32.29 | 1,597,498 | -0.22(-0.69%) |
Sep 24, 2014 | 32.46 | 32.56 | 32.33 | 32.51 | 2,028,272 | +0.20(+0.61%) |
Sep 23, 2014 | 32.26 | 32.51 | 32.23 | 32.31 | 2,743,315 | +0.03(+0.10%) |
Sep 22, 2014 | 32.40 | 32.47 | 32.26 | 32.28 | 1,557,873 | -0.12(-0.38%) |
Sep 19, 2014 | 32.46 | 32.46 | 32.30 | 32.40 | 6,595,440 | +0.01(+0.03%) |
Sep 18, 2014 | 32.50 | 32.52 | 32.34 | 32.39 | 1,865,241 | -0.02(-0.08%) |
Sep 17, 2014 | 32.58 | 32.71 | 32.37 | 32.42 | 3,952,534 | -0.17(-0.51%) |
Sep 16, 2014 | 32.35 | 32.60 | 32.25 | 32.58 | 1,105,455 | +0.23(+0.71%) |
Sep 15, 2014 | 32.39 | 32.44 | 32.28 | 32.35 | 1,242,304 | +0.02(+0.05%) |
Sep 12, 2014 | 32.39 | 32.39 | 32.17 | 32.34 | 1,672,860 | -0.02(-0.08%) |
Sep 11, 2014 | 32.38 | 32.40 | 32.22 | 32.36 | 1,253,110 | -0.07(-0.23%) |
Sep 10, 2014 | 32.43 | 32.45 | 32.30 | 32.44 | 1,047,050 | +0.04(+0.13%) |
Sep 09, 2014 | 32.49 | 32.50 | 32.34 | 32.39 | 1,465,564 | +0.00(+0.00%) |
Sep 08, 2014 | 32.41 | 32.44 | 32.31 | 32.39 | 1,228,575 | +0.01(+0.03%) |
Sep 05, 2014 | 32.36 | 32.40 | 32.22 | 32.39 | 2,077,167 | +0.07(+0.23%) |
Sep 04, 2014 | 32.49 | 32.56 | 32.17 | 32.31 | 1,717,719 | -0.02(-0.05%) |
Sep 03, 2014 | 32.45 | 32.52 | 32.29 | 32.33 | 2,284,271 | -0.02(-0.08%) |
Sep 02, 2014 | 32.39 | 32.39 | 32.23 | 32.35 | 1,654,586 | -0.13(-0.41%) |
Aug 29, 2014 | 32.57 | 32.49 | 32.49 | 32.49 | 1,231,645 | +0.07(+0.20%) |
Aug 28, 2014 | 32.39 | 32.53 | 32.34 | 32.42 | 1,484,470 | -0.13(-0.41%) |
Aug 27, 2014 | 32.56 | 32.76 | 32.45 | 32.55 | 2,130,605 | +0.03(+0.10%) |
Aug 26, 2014 | 32.51 | 32.58 | 32.32 | 32.52 | 1,752,085 | +0.05(+0.15%) |
Aug 25, 2014 | 32.55 | 32.69 | 32.39 | 32.47 | 1,823,564 | -0.02(-0.08%) |
Aug 22, 2014 | 32.69 | 32.72 | 32.37 | 32.49 | 1,354,205 | -0.17(-0.53%) |
Aug 21, 2014 | 32.67 | 32.70 | 32.57 | 32.67 | 1,045,407 | +0.04(+0.13%) |
Aug 20, 2014 | 32.46 | 32.66 | 32.43 | 32.63 | 1,896,726 | +0.20(+0.61%) |
Aug 19, 2014 | 32.32 | 32.47 | 32.23 | 32.43 | 3,311,091 | +0.19(+0.59%) |
Aug 18, 2014 | 32.42 | 32.48 | 32.16 | 32.24 | 2,623,557 | -0.03(-0.10%) |
Aug 15, 2014 | 32.28 | 32.30 | 31.95 | 32.27 | 2,107,700 | +0.08(+0.26%) |
Aug 14, 2014 | 32.15 | 32.25 | 32.13 | 32.19 | 1,597,364 | +0.09(+0.28%) |
Aug 13, 2014 | 32.06 | 32.22 | 31.99 | 32.10 | 1,597,412 | +0.17(+0.54%) |
Aug 12, 2014 | 31.81 | 31.96 | 31.78 | 31.92 | 1,351,259 | +0.14(+0.44%) |
Aug 11, 2014 | 32.01 | 32.11 | 31.72 | 31.78 | 1,797,308 | -0.19(-0.59%) |
Aug 08, 2014 | 31.66 | 32.01 | 31.60 | 31.97 | 1,721,106 | +0.37(+1.18%) |
Aug 07, 2014 | 31.66 | 31.72 | 31.45 | 31.60 | 2,029,085 | +0.16(+0.50%) |
Aug 06, 2014 | 31.23 | 31.60 | 31.19 | 31.44 | 2,957,966 | +0.10(+0.32%) |
Aug 05, 2014 | 31.29 | 31.49 | 31.18 | 31.35 | 1,805,371 | +0.03(+0.11%) |
Aug 04, 2014 | 31.25 | 31.31 | 30.98 | 31.31 | 1,269,972 | +0.11(+0.34%) |
Aug 01, 2014 | 31.15 | 31.36 | 31.05 | 31.21 | 3,933,175 | -0.12(-0.40%) |
Jul 31, 2014 | 31.30 | 31.44 | 31.16 | 31.33 | 3,882,036 | -0.02(-0.05%) |
Jul 30, 2014 | 31.19 | 31.36 | 31.02 | 31.35 | 3,092,791 | +0.19(+0.61%) |
Jul 29, 2014 | 30.82 | 31.25 | 30.69 | 31.16 | 4,203,958 | +0.36(+1.18%) |
Jul 28, 2014 | 30.54 | 30.83 | 30.33 | 30.79 | 2,457,281 | -0.07(-0.24%) |
Jul 25, 2014 | 30.76 | 31.39 | 30.76 | 30.87 | 2,411,590 | +0.26(+0.86%) |
Jul 24, 2014 | 30.64 | 30.73 | 30.52 | 30.60 | 1,354,473 | +0.01(+0.03%) |
Jul 23, 2014 | 30.70 | 30.82 | 30.58 | 30.59 | 849,483 | -0.11(-0.35%) |
Jul 22, 2014 | 30.81 | 30.87 | 30.64 | 30.70 | 1,027,668 | -0.02(-0.05%) |
Jul 21, 2014 | 30.51 | 30.80 | 30.45 | 30.72 | 1,106,743 | +0.13(+0.43%) |
Jul 18, 2014 | 30.49 | 30.66 | 30.37 | 30.59 | 877,592 | +0.17(+0.54%) |
Jul 17, 2014 | 30.65 | 30.74 | 30.41 | 30.42 | 873,493 | -0.37(-1.21%) |
Jul 16, 2014 | 30.62 | 30.82 | 30.61 | 30.79 | 1,466,448 | +0.21(+0.68%) |
Jul 15, 2014 | 30.54 | 30.67 | 30.52 | 30.59 | 2,017,464 | +0.01(+0.03%) |
Jul 14, 2014 | 30.74 | 30.74 | 30.52 | 30.58 | 1,558,824 | +0.02(+0.05%) |
Jul 11, 2014 | 30.64 | 30.64 | 30.40 | 30.56 | 1,973,220 | -0.07(-0.22%) |
Jul 10, 2014 | 30.62 | 30.73 | 30.58 | 30.63 | 1,922,365 | -0.20(-0.64%) |
Jul 09, 2014 | 31.27 | 31.29 | 30.80 | 30.83 | 3,921,577 | -0.36(-1.14%) |
Jul 08, 2014 | 31.33 | 31.34 | 31.16 | 31.18 | 1,519,301 | -0.15(-0.47%) |
Jul 07, 2014 | 31.31 | 31.42 | 31.16 | 31.33 | 2,114,612 | +0.01(+0.03%) |
Jul 03, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 911,899 | +0.08(+0.26%) |
Jul 02, 2014 | 31.51 | 31.56 | 31.18 | 31.24 | 1,980,644 | -0.26(-0.84%) |
Jul 01, 2014 | 31.39 | 31.71 | 31.30 | 31.50 | 2,599,780 | +0.14(+0.45%) |
Jun 30, 2014 | 31.38 | 31.40 | 31.16 | 31.36 | 3,513,483 | -0.13(-0.42%) |
Jun 27, 2014 | 30.85 | 31.49 | 30.85 | 31.49 | 3,420,704 | +0.55(+1.76%) |
Jun 26, 2014 | 30.91 | 30.95 | 30.75 | 30.95 | 1,248,743 | +0.07(+0.21%) |
Jun 25, 2014 | 30.56 | 30.90 | 30.56 | 30.88 | 1,591,589 | +0.24(+0.78%) |
Jun 24, 2014 | 30.64 | 30.69 | 30.56 | 30.65 | 2,520,347 | -0.03(-0.11%) |
Jun 23, 2014 | 30.77 | 30.83 | 30.54 | 30.68 | 1,775,944 | -0.15(-0.48%) |
Jun 20, 2014 | 30.77 | 30.88 | 30.63 | 30.83 | 2,656,881 | +0.18(+0.59%) |
Jun 19, 2014 | 30.47 | 30.65 | 30.44 | 30.65 | 1,738,788 | +0.16(+0.54%) |
Jun 18, 2014 | 30.32 | 30.56 | 30.25 | 30.48 | 2,033,655 | +0.19(+0.62%) |
Jun 17, 2014 | 30.10 | 30.39 | 30.06 | 30.29 | 1,353,824 | +0.21(+0.71%) |
Jun 16, 2014 | 30.10 | 30.19 | 30.01 | 30.08 | 1,729,531 | -0.03(-0.11%) |
Jun 13, 2014 | 30.11 | 30.18 | 29.96 | 30.11 | 1,345,692 | +0.02(+0.08%) |
Jun 12, 2014 | 30.05 | 30.13 | 29.98 | 30.09 | 1,625,305 | +0.01(+0.03%) |
Jun 11, 2014 | 29.96 | 30.19 | 29.95 | 30.08 | 2,170,255 | +0.04(+0.14%) |
Jun 10, 2014 | 29.92 | 30.28 | 29.88 | 30.04 | 2,366,849 | +0.51(+1.72%) |
Jun 06, 2014 | 29.37 | 29.54 | 29.27 | 29.53 | 1,711,178 | +0.24(+0.81%) |
Jun 05, 2014 | 29.07 | 29.32 | 29.01 | 29.29 | 1,527,176 | +0.24(+0.82%) |
Jun 04, 2014 | 29.05 | 29.21 | 29.01 | 29.05 | 814,163 | -0.03(-0.11%) |
Jun 03, 2014 | 29.08 | 29.14 | 29.00 | 29.09 | 1,544,998 | +0.00(+0.00%) |
Jun 02, 2014 | 29.07 | 29.12 | 28.94 | 29.09 | 833,693 | +0.05(+0.17%) |
May 30, 2014 | 28.96 | 29.05 | 28.91 | 29.04 | 1,104,865 | +0.02(+0.06%) |
May 29, 2014 | 28.93 | 29.03 | 28.83 | 29.02 | 1,099,114 | +0.16(+0.57%) |
May 28, 2014 | 28.82 | 28.94 | 28.70 | 28.86 | 1,339,662 | +0.06(+0.20%) |
May 27, 2014 | 28.68 | 28.82 | 28.60 | 28.80 | 1,001,140 | +0.16(+0.57%) |
May 23, 2014 | 28.62 | 28.64 | 28.64 | 28.64 | 847,884 | +0.06(+0.22%) |
May 22, 2014 | 28.48 | 28.73 | 28.32 | 28.57 | 1,031,587 | +0.04(+0.13%) |
May 21, 2014 | 28.39 | 28.54 | 28.27 | 28.54 | 1,212,044 | +0.16(+0.58%) |
May 20, 2014 | 28.62 | 28.75 | 28.24 | 28.37 | 1,411,361 | -0.23(-0.80%) |
May 19, 2014 | 28.50 | 28.64 | 28.41 | 28.60 | 1,249,842 | +0.06(+0.20%) |
May 16, 2014 | 28.39 | 28.55 | 28.34 | 28.55 | 1,660,925 | +0.17(+0.61%) |
May 15, 2014 | 28.67 | 28.71 | 28.36 | 28.37 | 2,239,868 | -0.33(-1.14%) |
May 14, 2014 | 28.92 | 28.96 | 28.69 | 28.70 | 1,340,278 | -0.19(-0.65%) |
May 13, 2014 | 28.93 | 29.04 | 28.79 | 28.89 | 1,705,886 | +0.02(+0.06%) |
May 12, 2014 | 28.88 | 28.96 | 28.71 | 28.87 | 1,304,986 | +0.13(+0.46%) |
May 09, 2014 | 28.81 | 28.85 | 28.59 | 28.74 | 891,934 | -0.02(-0.06%) |
May 08, 2014 | 28.80 | 29.04 | 28.70 | 28.76 | 1,073,458 | -0.07(-0.26%) |
May 07, 2014 | 28.66 | 28.87 | 28.65 | 28.83 | 1,082,649 | +0.18(+0.63%) |
May 06, 2014 | 28.64 | 28.81 | 28.53 | 28.65 | 1,445,139 | -0.02(-0.09%) |
May 05, 2014 | 28.53 | 28.71 | 28.33 | 28.68 | 1,265,112 | +0.03(+0.11%) |
May 02, 2014 | 28.70 | 28.78 | 28.55 | 28.64 | 1,340,803 | -0.09(-0.31%) |