Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.85 | 32.98 | 31.91 | 31.99 | 683,685 | -0.99(-3.01%) |
Apr 29, 2015 | 32.78 | 33.15 | 32.71 | 32.98 | 400,251 | +0.07(+0.22%) |
Apr 28, 2015 | 32.40 | 32.94 | 32.21 | 32.91 | 466,331 | +0.56(+1.72%) |
Apr 27, 2015 | 32.84 | 33.11 | 32.27 | 32.36 | 372,173 | -0.47(-1.42%) |
Apr 24, 2015 | 32.78 | 32.93 | 32.65 | 32.82 | 474,228 | -0.07(-0.22%) |
Apr 23, 2015 | 32.58 | 32.97 | 32.49 | 32.89 | 449,739 | +0.16(+0.50%) |
Apr 22, 2015 | 32.45 | 32.78 | 32.12 | 32.73 | 341,125 | +0.28(+0.88%) |
Apr 21, 2015 | 32.72 | 32.90 | 32.39 | 32.45 | 588,707 | -0.21(-0.65%) |
Apr 20, 2015 | 32.72 | 32.99 | 32.51 | 32.66 | 446,776 | +0.25(+0.78%) |
Apr 17, 2015 | 32.79 | 32.81 | 32.24 | 32.40 | 543,042 | -0.61(-1.85%) |
Apr 16, 2015 | 32.68 | 33.10 | 32.47 | 33.02 | 638,114 | +0.25(+0.78%) |
Apr 15, 2015 | 32.61 | 33.06 | 32.40 | 32.76 | 874,316 | +0.22(+0.67%) |
Apr 14, 2015 | 32.55 | 32.82 | 31.91 | 32.54 | 1,347,120 | -0.10(-0.32%) |
Apr 13, 2015 | 32.34 | 32.95 | 32.32 | 32.65 | 920,469 | +0.17(+0.52%) |
Apr 10, 2015 | 32.94 | 33.04 | 32.37 | 32.48 | 1,220,970 | -0.44(-1.34%) |
Apr 09, 2015 | 33.17 | 33.31 | 32.60 | 32.92 | 1,362,260 | -0.38(-1.15%) |
Apr 08, 2015 | 33.18 | 33.43 | 33.06 | 33.30 | 644,435 | +0.08(+0.26%) |
Apr 07, 2015 | 33.80 | 33.98 | 33.19 | 33.21 | 470,905 | -0.59(-1.75%) |
Apr 06, 2015 | 33.46 | 33.89 | 33.27 | 33.81 | 652,675 | +0.05(+0.14%) |
Apr 02, 2015 | 33.69 | 33.76 | 33.76 | 33.76 | 360,064 | +0.05(+0.14%) |
Apr 01, 2015 | 33.57 | 33.86 | 33.34 | 33.71 | 447,930 | -0.04(-0.13%) |
Mar 31, 2015 | 33.81 | 34.01 | 33.57 | 33.75 | 635,547 | -0.24(-0.69%) |
Mar 30, 2015 | 33.62 | 34.03 | 33.62 | 33.99 | 509,673 | +0.62(+1.87%) |
Mar 27, 2015 | 33.54 | 33.90 | 33.25 | 33.37 | 566,025 | -0.24(-0.70%) |
Mar 26, 2015 | 33.55 | 33.83 | 33.25 | 33.60 | 685,436 | -0.14(-0.41%) |
Mar 25, 2015 | 34.47 | 34.47 | 33.74 | 33.74 | 810,821 | -0.60(-1.75%) |
Mar 24, 2015 | 34.45 | 34.69 | 34.28 | 34.34 | 486,204 | -0.30(-0.87%) |
Mar 23, 2015 | 34.56 | 34.96 | 34.46 | 34.64 | 575,836 | -0.04(-0.10%) |
Mar 20, 2015 | 34.13 | 34.75 | 34.07 | 34.68 | 1,438,711 | +0.77(+2.27%) |
Mar 19, 2015 | 33.81 | 33.96 | 33.38 | 33.91 | 708,518 | +0.22(+0.67%) |
Mar 18, 2015 | 33.75 | 33.98 | 33.64 | 33.69 | 568,516 | -0.12(-0.34%) |
Mar 17, 2015 | 33.71 | 34.01 | 33.54 | 33.80 | 559,146 | -0.12(-0.36%) |
Mar 16, 2015 | 33.78 | 34.12 | 33.65 | 33.92 | 482,221 | +0.25(+0.74%) |
Mar 13, 2015 | 33.85 | 33.94 | 33.39 | 33.67 | 440,337 | -0.37(-1.09%) |
Mar 12, 2015 | 33.57 | 34.13 | 33.26 | 34.04 | 664,296 | +0.76(+2.27%) |
Mar 11, 2015 | 32.63 | 33.34 | 32.63 | 33.29 | 455,244 | +0.66(+2.02%) |
Mar 10, 2015 | 32.63 | 32.95 | 32.29 | 32.63 | 563,681 | -0.47(-1.43%) |
Mar 09, 2015 | 33.22 | 33.44 | 32.97 | 33.10 | 636,604 | -0.05(-0.15%) |
Mar 06, 2015 | 32.83 | 33.72 | 32.83 | 33.15 | 714,248 | +0.27(+0.81%) |
Mar 05, 2015 | 32.76 | 32.95 | 32.32 | 32.88 | 332,812 | +0.18(+0.56%) |
Mar 04, 2015 | 32.66 | 33.01 | 32.51 | 32.70 | 519,968 | -0.31(-0.94%) |
Mar 03, 2015 | 33.14 | 33.14 | 32.88 | 33.01 | 406,468 | -0.35(-1.03%) |
Mar 02, 2015 | 33.06 | 33.41 | 32.80 | 33.35 | 980,575 | +0.19(+0.58%) |
Feb 27, 2015 | 33.77 | 33.84 | 33.14 | 33.16 | 797,419 | -0.64(-1.90%) |
Feb 26, 2015 | 33.33 | 33.91 | 33.30 | 33.80 | 862,011 | +0.35(+1.05%) |
Feb 25, 2015 | 33.30 | 34.10 | 33.20 | 33.45 | 827,115 | +0.09(+0.27%) |
Feb 24, 2015 | 32.86 | 33.57 | 32.70 | 33.36 | 2,189,077 | +1.82(+5.78%) |
Feb 23, 2015 | 31.02 | 31.54 | 30.88 | 31.54 | 812,347 | +0.33(+1.05%) |
Feb 20, 2015 | 31.49 | 31.49 | 30.12 | 31.21 | 1,140,966 | +0.27(+0.88%) |
Feb 19, 2015 | 30.81 | 31.12 | 30.75 | 30.94 | 368,691 | -0.01(-0.02%) |
Feb 18, 2015 | 31.33 | 31.46 | 30.74 | 30.94 | 499,005 | -0.53(-1.69%) |
Feb 17, 2015 | 31.37 | 31.56 | 31.11 | 31.48 | 368,047 | +0.14(+0.44%) |
Feb 13, 2015 | 31.37 | 31.34 | 31.34 | 31.34 | 346,851 | -0.10(-0.31%) |
Feb 12, 2015 | 31.30 | 31.55 | 31.12 | 31.43 | 360,010 | +0.41(+1.33%) |
Feb 11, 2015 | 30.79 | 31.22 | 30.69 | 31.02 | 366,752 | +0.10(+0.33%) |
Feb 10, 2015 | 30.99 | 30.99 | 30.51 | 30.92 | 607,817 | +0.53(+1.75%) |
Feb 09, 2015 | 30.57 | 30.71 | 30.27 | 30.39 | 329,413 | -0.40(-1.30%) |
Feb 06, 2015 | 30.48 | 31.22 | 30.40 | 30.79 | 661,176 | +0.41(+1.36%) |
Feb 05, 2015 | 30.05 | 30.53 | 30.05 | 30.38 | 484,406 | +0.51(+1.72%) |
Feb 04, 2015 | 29.89 | 30.19 | 29.80 | 29.86 | 493,893 | -0.11(-0.36%) |
Feb 03, 2015 | 29.17 | 30.01 | 29.17 | 29.97 | 756,316 | +1.03(+3.56%) |
Feb 02, 2015 | 28.76 | 29.01 | 28.32 | 28.94 | 558,558 | +0.39(+1.38%) |
Jan 30, 2015 | 28.75 | 29.14 | 28.49 | 28.55 | 497,119 | -0.58(-1.98%) |
Jan 29, 2015 | 28.60 | 29.13 | 28.44 | 29.12 | 511,221 | +0.54(+1.89%) |
Jan 28, 2015 | 29.66 | 29.66 | 28.49 | 28.58 | 392,099 | -0.85(-2.88%) |
Jan 27, 2015 | 29.29 | 29.65 | 29.12 | 29.43 | 322,132 | -0.35(-1.18%) |
Jan 26, 2015 | 29.42 | 29.84 | 29.13 | 29.78 | 546,036 | +0.25(+0.84%) |
Jan 23, 2015 | 29.62 | 29.78 | 29.15 | 29.53 | 1,038,359 | -0.25(-0.83%) |
Jan 22, 2015 | 29.10 | 29.81 | 28.70 | 29.78 | 842,299 | +0.97(+3.36%) |
Jan 21, 2015 | 28.44 | 29.15 | 28.41 | 28.81 | 505,803 | +0.16(+0.55%) |
Jan 20, 2015 | 28.58 | 28.86 | 28.25 | 28.66 | 703,332 | +0.04(+0.13%) |
Jan 16, 2015 | 28.12 | 28.66 | 27.83 | 28.62 | 633,852 | +0.32(+1.13%) |
Jan 15, 2015 | 28.49 | 28.75 | 28.14 | 28.30 | 1,205,224 | -0.28(-1.00%) |
Jan 14, 2015 | 28.77 | 28.89 | 28.01 | 28.58 | 1,235,351 | -0.48(-1.67%) |
Jan 13, 2015 | 29.99 | 30.45 | 29.07 | 29.07 | 13,115,158 | -0.39(-1.34%) |
Jan 12, 2015 | 29.72 | 29.72 | 29.03 | 29.46 | 761,490 | -0.10(-0.33%) |
Jan 09, 2015 | 30.54 | 30.79 | 29.52 | 29.56 | 1,660,657 | -0.42(-1.41%) |
Jan 08, 2015 | 29.65 | 30.20 | 29.46 | 29.98 | 594,382 | +0.61(+2.06%) |
Jan 07, 2015 | 29.33 | 29.38 | 28.96 | 29.38 | 625,865 | +0.33(+1.15%) |
Jan 06, 2015 | 29.99 | 30.07 | 28.99 | 29.04 | 568,449 | -0.93(-3.09%) |
Jan 05, 2015 | 30.49 | 30.55 | 29.71 | 29.97 | 418,383 | -0.67(-2.19%) |
Jan 02, 2015 | 31.13 | 31.27 | 30.22 | 30.64 | 344,139 | -0.25(-0.80%) |
Dec 31, 2014 | 31.16 | 30.89 | 30.89 | 30.89 | 346,521 | -0.19(-0.60%) |
Dec 30, 2014 | 31.04 | 31.31 | 30.77 | 31.08 | 211,861 | +0.03(+0.10%) |
Dec 29, 2014 | 31.01 | 31.38 | 30.92 | 31.05 | 489,483 | -0.06(-0.19%) |
Dec 26, 2014 | 31.55 | 31.55 | 31.04 | 31.11 | 424,942 | -0.26(-0.83%) |
Dec 24, 2014 | 31.41 | 31.37 | 31.37 | 31.37 | 168,140 | -0.02(-0.08%) |
Dec 23, 2014 | 31.31 | 31.54 | 31.07 | 31.39 | 475,710 | +0.22(+0.70%) |
Dec 22, 2014 | 31.19 | 31.36 | 30.94 | 31.17 | 420,976 | -0.03(-0.10%) |
Dec 19, 2014 | 31.14 | 31.41 | 30.91 | 31.20 | 1,534,558 | +0.07(+0.21%) |
Dec 18, 2014 | 31.00 | 31.26 | 30.79 | 31.14 | 512,116 | +0.36(+1.18%) |
Dec 17, 2014 | 30.27 | 30.85 | 29.92 | 30.77 | 789,567 | +0.71(+2.38%) |
Dec 16, 2014 | 29.93 | 30.59 | 29.73 | 30.06 | 767,437 | +0.05(+0.16%) |
Dec 15, 2014 | 29.92 | 30.25 | 29.70 | 30.01 | 1,221,095 | +0.28(+0.96%) |
Dec 12, 2014 | 29.78 | 30.16 | 29.47 | 29.73 | 742,817 | -0.54(-1.80%) |
Dec 11, 2014 | 30.19 | 30.62 | 30.14 | 30.27 | 597,207 | +0.14(+0.46%) |
Dec 10, 2014 | 30.61 | 30.73 | 30.02 | 30.13 | 438,324 | -0.68(-2.22%) |
Dec 09, 2014 | 30.30 | 30.85 | 30.07 | 30.82 | 749,494 | +0.04(+0.12%) |
Dec 08, 2014 | 30.70 | 31.08 | 30.66 | 30.78 | 666,755 | -0.08(-0.27%) |
Dec 05, 2014 | 30.31 | 30.96 | 30.31 | 30.87 | 528,595 | +0.69(+2.29%) |
Dec 04, 2014 | 30.15 | 30.27 | 29.97 | 30.18 | 497,888 | -0.01(-0.04%) |
Dec 03, 2014 | 29.96 | 30.30 | 29.75 | 30.19 | 576,650 | +0.22(+0.75%) |
Dec 02, 2014 | 29.53 | 30.01 | 29.46 | 29.96 | 826,552 | +0.48(+1.62%) |
Dec 01, 2014 | 29.27 | 29.57 | 29.13 | 29.49 | 883,453 | +0.10(+0.35%) |
Nov 28, 2014 | 29.47 | 29.59 | 29.35 | 29.38 | 343,425 | +0.02(+0.08%) |
Nov 26, 2014 | 29.16 | 29.36 | 29.36 | 29.36 | 749,694 | +0.31(+1.06%) |
Nov 25, 2014 | 28.81 | 29.14 | 28.66 | 29.05 | 930,866 | +0.49(+1.72%) |
Nov 24, 2014 | 28.31 | 28.57 | 28.30 | 28.56 | 509,580 | +0.38(+1.35%) |
Nov 21, 2014 | 28.73 | 28.73 | 28.10 | 28.18 | 709,843 | -0.10(-0.34%) |
Nov 20, 2014 | 27.74 | 28.28 | 27.40 | 28.27 | 592,516 | +0.31(+1.13%) |
Nov 19, 2014 | 28.27 | 28.27 | 27.63 | 27.96 | 389,846 | -0.30(-1.07%) |
Nov 18, 2014 | 28.28 | 28.57 | 28.11 | 28.26 | 526,515 | -0.04(-0.13%) |
Nov 17, 2014 | 28.84 | 28.84 | 28.27 | 28.30 | 458,450 | -0.65(-2.24%) |
Nov 14, 2014 | 29.22 | 29.34 | 28.91 | 28.95 | 336,160 | -0.22(-0.75%) |
Nov 13, 2014 | 29.33 | 29.33 | 28.97 | 29.16 | 238,967 | -0.07(-0.23%) |
Nov 12, 2014 | 28.61 | 29.26 | 28.60 | 29.23 | 348,823 | +0.35(+1.22%) |
Nov 11, 2014 | 28.77 | 29.06 | 28.76 | 28.88 | 374,901 | +0.05(+0.19%) |
Nov 10, 2014 | 28.50 | 28.85 | 28.50 | 28.83 | 356,700 | +0.43(+1.51%) |
Nov 07, 2014 | 27.87 | 28.59 | 27.31 | 28.40 | 598,076 | -0.45(-1.55%) |
Nov 06, 2014 | 29.02 | 29.15 | 28.75 | 28.84 | 517,345 | -0.14(-0.48%) |
Nov 05, 2014 | 28.78 | 29.03 | 28.43 | 28.98 | 384,550 | +0.47(+1.66%) |
Nov 04, 2014 | 28.27 | 28.77 | 28.21 | 28.51 | 351,712 | +0.05(+0.17%) |
Nov 03, 2014 | 28.85 | 29.06 | 28.46 | 28.46 | 524,024 | -0.30(-1.05%) |
Oct 31, 2014 | 28.97 | 29.06 | 28.62 | 28.76 | 558,361 | +0.39(+1.37%) |
Oct 30, 2014 | 27.98 | 28.62 | 27.14 | 28.38 | 499,162 | +0.21(+0.75%) |
Oct 29, 2014 | 28.07 | 28.08 | 27.72 | 28.17 | 342,045 | +0.16(+0.56%) |
Oct 28, 2014 | 27.33 | 28.03 | 27.32 | 28.01 | 471,120 | +0.82(+3.03%) |
Oct 27, 2014 | 27.07 | 27.22 | 27.30 | 27.18 | 324,413 | -0.12(-0.42%) |
Oct 24, 2014 | 27.04 | 27.34 | 26.97 | 27.30 | 272,223 | +0.21(+0.78%) |
Oct 23, 2014 | 27.00 | 27.38 | 26.72 | 27.09 | 390,774 | +0.45(+1.70%) |
Oct 22, 2014 | 27.26 | 27.34 | 26.62 | 26.63 | 329,449 | -0.63(-2.31%) |
Oct 21, 2014 | 26.71 | 27.31 | 26.65 | 27.26 | 443,086 | +0.73(+2.74%) |
Oct 20, 2014 | 26.40 | 26.52 | 26.33 | 26.54 | 457,863 | -0.09(-0.34%) |
Oct 17, 2014 | 26.76 | 26.77 | 26.31 | 26.63 | 675,934 | +0.27(+1.03%) |
Oct 16, 2014 | 25.63 | 26.52 | 25.51 | 26.36 | 935,138 | +0.21(+0.79%) |
Oct 15, 2014 | 25.47 | 26.20 | 25.11 | 26.15 | 1,124,457 | +0.23(+0.89%) |
Oct 14, 2014 | 26.11 | 26.15 | 25.80 | 25.92 | 995,767 | +0.10(+0.38%) |
Oct 13, 2014 | 26.23 | 26.31 | 25.78 | 25.82 | 968,488 | -0.30(-1.16%) |
Oct 10, 2014 | 26.48 | 26.82 | 26.23 | 26.12 | 1,012,467 | -0.48(-1.82%) |
Oct 09, 2014 | 27.58 | 27.61 | 26.60 | 26.61 | 842,723 | -0.97(-3.53%) |
Oct 08, 2014 | 27.33 | 27.64 | 26.96 | 27.58 | 743,514 | +0.36(+1.31%) |
Oct 07, 2014 | 27.94 | 27.99 | 27.23 | 27.23 | 573,140 | -0.97(-3.44%) |
Oct 06, 2014 | 28.38 | 28.46 | 27.91 | 28.20 | 423,897 | -0.04(-0.13%) |
Oct 03, 2014 | 28.23 | 28.37 | 28.04 | 28.23 | 490,964 | +0.35(+1.24%) |
Oct 02, 2014 | 27.66 | 28.00 | 27.18 | 27.89 | 736,402 | +0.35(+1.25%) |
Oct 01, 2014 | 28.44 | 28.44 | 27.47 | 27.54 | 862,603 | -0.85(-2.99%) |
Sep 30, 2014 | 28.90 | 29.02 | 28.38 | 28.39 | 546,056 | -0.56(-1.94%) |
Sep 29, 2014 | 28.66 | 29.03 | 28.54 | 28.95 | 383,847 | -0.16(-0.54%) |
Sep 26, 2014 | 28.91 | 29.26 | 28.78 | 29.11 | 416,411 | +0.25(+0.86%) |
Sep 25, 2014 | 29.38 | 29.42 | 28.83 | 28.86 | 580,290 | -0.52(-1.77%) |
Sep 24, 2014 | 29.13 | 29.39 | 28.99 | 29.38 | 500,054 | +0.30(+1.02%) |
Sep 23, 2014 | 29.22 | 29.59 | 29.09 | 29.09 | 564,601 | -0.33(-1.13%) |
Sep 22, 2014 | 29.35 | 29.58 | 29.06 | 29.42 | 590,152 | -0.13(-0.45%) |
Sep 19, 2014 | 29.96 | 30.07 | 29.36 | 29.55 | 1,397,798 | -0.37(-1.23%) |
Sep 18, 2014 | 29.49 | 30.11 | 29.38 | 29.92 | 600,533 | +0.65(+2.21%) |
Sep 17, 2014 | 28.84 | 29.54 | 28.84 | 29.27 | 567,906 | +0.38(+1.32%) |
Sep 16, 2014 | 28.71 | 29.05 | 28.56 | 28.89 | 403,124 | +0.14(+0.48%) |
Sep 15, 2014 | 28.93 | 28.97 | 28.61 | 28.75 | 401,754 | -0.28(-0.96%) |
Sep 12, 2014 | 28.80 | 29.22 | 28.71 | 29.03 | 530,653 | +0.10(+0.33%) |
Sep 11, 2014 | 28.41 | 28.98 | 28.32 | 28.93 | 397,364 | +0.39(+1.38%) |
Sep 10, 2014 | 28.46 | 28.66 | 28.36 | 28.54 | 269,837 | +0.16(+0.58%) |
Sep 09, 2014 | 28.83 | 28.96 | 28.33 | 28.38 | 403,774 | -0.58(-1.99%) |
Sep 08, 2014 | 28.35 | 29.03 | 28.35 | 28.95 | 508,674 | +0.51(+1.79%) |
Sep 05, 2014 | 28.27 | 28.47 | 28.06 | 28.44 | 237,897 | +0.07(+0.23%) |
Sep 04, 2014 | 28.73 | 28.93 | 28.27 | 28.38 | 334,465 | -0.31(-1.08%) |
Sep 03, 2014 | 29.21 | 29.36 | 28.63 | 28.69 | 283,577 | -0.30(-1.02%) |
Sep 02, 2014 | 29.16 | 29.22 | 28.73 | 28.98 | 316,716 | -0.01(-0.02%) |
Aug 29, 2014 | 28.83 | 28.99 | 28.99 | 28.99 | 227,270 | +0.20(+0.69%) |
Aug 28, 2014 | 28.83 | 29.06 | 28.66 | 28.79 | 240,169 | -0.21(-0.71%) |
Aug 27, 2014 | 29.44 | 29.62 | 28.93 | 28.99 | 468,061 | -0.44(-1.48%) |
Aug 26, 2014 | 29.19 | 29.59 | 29.00 | 29.43 | 463,609 | +0.30(+1.02%) |
Aug 25, 2014 | 28.92 | 29.30 | 28.75 | 29.13 | 719,548 | +0.47(+1.63%) |
Aug 22, 2014 | 28.71 | 28.97 | 28.51 | 28.67 | 373,572 | -0.04(-0.15%) |
Aug 21, 2014 | 28.28 | 28.79 | 27.96 | 28.71 | 391,076 | +0.41(+1.45%) |
Aug 20, 2014 | 27.92 | 28.32 | 27.76 | 28.30 | 536,577 | +0.25(+0.91%) |
Aug 19, 2014 | 28.29 | 28.30 | 28.01 | 28.04 | 436,998 | -0.22(-0.77%) |
Aug 18, 2014 | 28.30 | 28.30 | 28.03 | 28.26 | 452,855 | +0.27(+0.95%) |
Aug 15, 2014 | 28.37 | 28.37 | 27.48 | 28.00 | 524,581 | -0.08(-0.30%) |
Aug 14, 2014 | 28.29 | 28.38 | 27.92 | 28.08 | 319,765 | -0.19(-0.69%) |
Aug 13, 2014 | 28.16 | 28.43 | 28.03 | 28.27 | 330,706 | +0.21(+0.76%) |
Aug 12, 2014 | 28.04 | 28.52 | 27.87 | 28.06 | 434,048 | -0.09(-0.32%) |
Aug 11, 2014 | 28.12 | 28.41 | 27.79 | 28.15 | 320,155 | +0.22(+0.78%) |
Aug 08, 2014 | 27.60 | 27.94 | 27.31 | 27.94 | 498,569 | +0.33(+1.21%) |
Aug 07, 2014 | 28.26 | 28.41 | 27.41 | 27.60 | 513,652 | -0.44(-1.58%) |
Aug 06, 2014 | 27.14 | 28.28 | 27.08 | 28.04 | 626,134 | +0.17(+0.61%) |
Aug 05, 2014 | 27.64 | 28.05 | 27.44 | 27.87 | 606,364 | +0.08(+0.28%) |
Aug 04, 2014 | 27.68 | 27.87 | 27.11 | 27.80 | 571,452 | +0.33(+1.19%) |
Aug 01, 2014 | 27.72 | 27.84 | 27.23 | 27.47 | 611,685 | -0.25(-0.92%) |
Jul 31, 2014 | 27.98 | 28.18 | 27.70 | 27.72 | 536,808 | -0.67(-2.37%) |
Jul 30, 2014 | 28.18 | 28.49 | 27.86 | 28.40 | 367,286 | +0.50(+1.80%) |
Jul 29, 2014 | 27.93 | 28.25 | 27.86 | 27.89 | 315,532 | +0.00(+0.00%) |
Jul 28, 2014 | 27.86 | 28.04 | 27.56 | 27.89 | 341,984 | +0.04(+0.15%) |
Jul 25, 2014 | 27.84 | 28.01 | 27.69 | 27.85 | 466,290 | -0.19(-0.67%) |
Jul 24, 2014 | 27.94 | 28.27 | 27.81 | 28.04 | 346,212 | +0.25(+0.89%) |
Jul 23, 2014 | 28.00 | 28.18 | 27.69 | 27.79 | 427,266 | -0.09(-0.33%) |
Jul 22, 2014 | 27.89 | 28.15 | 27.77 | 27.88 | 363,614 | +0.19(+0.70%) |
Jul 21, 2014 | 27.54 | 27.80 | 27.48 | 27.69 | 470,054 | -0.15(-0.52%) |
Jul 18, 2014 | 27.15 | 27.94 | 27.15 | 27.83 | 541,045 | +0.65(+2.41%) |
Jul 17, 2014 | 27.24 | 27.57 | 27.09 | 27.18 | 577,058 | -0.28(-1.01%) |
Jul 16, 2014 | 27.68 | 27.75 | 27.30 | 27.46 | 343,368 | +0.04(+0.13%) |
Jul 15, 2014 | 27.82 | 27.91 | 27.40 | 27.42 | 321,417 | -0.27(-0.98%) |
Jul 14, 2014 | 27.95 | 28.05 | 27.66 | 27.69 | 373,387 | +0.14(+0.51%) |
Jul 11, 2014 | 27.38 | 27.69 | 27.11 | 27.55 | 359,774 | +0.22(+0.80%) |
Jul 10, 2014 | 27.03 | 27.50 | 26.90 | 27.34 | 429,496 | -0.38(-1.38%) |
Jul 09, 2014 | 27.89 | 28.07 | 27.61 | 27.72 | 667,335 | -0.20(-0.72%) |
Jul 08, 2014 | 28.47 | 28.65 | 27.84 | 27.92 | 694,568 | -0.81(-2.82%) |
Jul 07, 2014 | 29.01 | 29.01 | 28.65 | 28.73 | 623,848 | -0.44(-1.52%) |
Jul 03, 2014 | 28.81 | 29.17 | 29.17 | 29.17 | 311,505 | +0.58(+2.03%) |
Jul 02, 2014 | 28.61 | 28.85 | 28.46 | 28.59 | 451,048 | -0.07(-0.23%) |
Jul 01, 2014 | 28.69 | 29.15 | 28.57 | 28.66 | 556,670 | -0.01(-0.04%) |
Jun 30, 2014 | 28.58 | 28.77 | 28.32 | 28.67 | 498,937 | +0.04(+0.15%) |
Jun 27, 2014 | 28.27 | 28.85 | 28.27 | 28.63 | 545,394 | +0.10(+0.36%) |
Jun 26, 2014 | 28.51 | 28.63 | 28.15 | 28.52 | 282,700 | -0.09(-0.32%) |
Jun 25, 2014 | 28.04 | 28.74 | 27.88 | 28.61 | 289,733 | +0.36(+1.29%) |
Jun 24, 2014 | 28.61 | 29.00 | 28.24 | 28.25 | 479,023 | -0.47(-1.62%) |
Jun 23, 2014 | 28.59 | 28.81 | 28.28 | 28.72 | 347,571 | +0.27(+0.96%) |
Jun 20, 2014 | 28.39 | 28.61 | 28.05 | 28.44 | 891,485 | +0.15(+0.51%) |
Jun 19, 2014 | 28.94 | 28.94 | 27.93 | 28.30 | 369,720 | -0.56(-1.93%) |
Jun 18, 2014 | 28.48 | 28.89 | 28.15 | 28.86 | 367,259 | +0.26(+0.91%) |
Jun 17, 2014 | 27.80 | 28.65 | 27.59 | 28.60 | 487,390 | +0.84(+3.03%) |
Jun 16, 2014 | 27.58 | 27.86 | 27.44 | 27.75 | 262,247 | +0.10(+0.35%) |
Jun 13, 2014 | 27.72 | 27.90 | 27.52 | 27.66 | 314,828 | +0.10(+0.37%) |
Jun 12, 2014 | 27.76 | 27.97 | 27.37 | 27.55 | 446,397 | -0.34(-1.22%) |
Jun 11, 2014 | 28.16 | 28.22 | 27.80 | 27.89 | 364,208 | -0.48(-1.71%) |
Jun 10, 2014 | 28.53 | 28.53 | 28.12 | 28.38 | 460,729 | +0.16(+0.58%) |
Jun 06, 2014 | 27.91 | 28.28 | 27.75 | 28.21 | 429,418 | +0.51(+1.84%) |
Jun 05, 2014 | 27.79 | 28.20 | 27.50 | 27.71 | 564,462 | +0.08(+0.31%) |
Jun 04, 2014 | 26.98 | 27.63 | 26.91 | 27.62 | 511,744 | +0.45(+1.65%) |
Jun 03, 2014 | 27.16 | 27.25 | 26.88 | 27.17 | 585,600 | -0.14(-0.51%) |
Jun 02, 2014 | 27.41 | 27.66 | 26.94 | 27.31 | 485,350 | -0.05(-0.20%) |
May 30, 2014 | 27.64 | 27.78 | 27.23 | 27.37 | 408,848 | -0.18(-0.66%) |
May 29, 2014 | 27.71 | 27.94 | 27.48 | 27.55 | 374,510 | -0.10(-0.35%) |
May 28, 2014 | 27.92 | 28.11 | 27.60 | 27.64 | 412,811 | -0.41(-1.45%) |
May 27, 2014 | 28.08 | 28.21 | 27.87 | 28.05 | 383,944 | +0.25(+0.89%) |
May 23, 2014 | 27.63 | 27.80 | 27.80 | 27.80 | 478,985 | +0.04(+0.15%) |
May 22, 2014 | 27.41 | 27.77 | 27.21 | 27.76 | 155,434 | +0.33(+1.21%) |
May 21, 2014 | 27.31 | 27.70 | 26.99 | 27.43 | 577,998 | +0.16(+0.58%) |
May 20, 2014 | 27.72 | 28.02 | 27.00 | 27.27 | 840,621 | -0.59(-2.11%) |
May 19, 2014 | 27.15 | 27.92 | 27.08 | 27.86 | 887,403 | +0.53(+1.93%) |
May 16, 2014 | 27.09 | 27.36 | 26.82 | 27.33 | 553,236 | +0.17(+0.62%) |
May 15, 2014 | 27.53 | 27.61 | 26.74 | 27.16 | 684,886 | -0.59(-2.14%) |
May 14, 2014 | 28.47 | 28.49 | 27.66 | 27.75 | 601,495 | -0.85(-2.96%) |
May 13, 2014 | 29.37 | 29.50 | 28.58 | 28.60 | 430,145 | -0.83(-2.82%) |
May 12, 2014 | 28.66 | 29.47 | 28.57 | 29.43 | 675,612 | +1.04(+3.65%) |
May 09, 2014 | 27.00 | 29.09 | 27.00 | 28.40 | 965,816 | +0.19(+0.69%) |
May 08, 2014 | 28.09 | 28.69 | 27.83 | 28.20 | 819,177 | -0.07(-0.26%) |
May 07, 2014 | 27.69 | 28.31 | 27.12 | 28.27 | 632,733 | +0.74(+2.68%) |
May 06, 2014 | 28.10 | 28.16 | 27.50 | 27.54 | 467,623 | -0.77(-2.72%) |
May 05, 2014 | 28.00 | 28.37 | 27.69 | 28.30 | 496,228 | -0.12(-0.43%) |
May 02, 2014 | 28.42 | 28.81 | 28.32 | 28.43 | 634,396 | +0.08(+0.30%) |