Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.49 | 37.03 | 36.28 | 36.58 | 1,019,865 | +0.05(+0.13%) |
Apr 29, 2015 | 36.79 | 37.55 | 36.36 | 36.53 | 722,320 | -0.35(-0.95%) |
Apr 28, 2015 | 33.54 | 38.87 | 33.54 | 36.88 | 3,587,421 | +3.38(+10.09%) |
Apr 27, 2015 | 33.50 | 33.62 | 33.26 | 33.50 | 776,630 | +0.25(+0.74%) |
Apr 24, 2015 | 33.23 | 33.42 | 32.79 | 33.26 | 580,131 | +0.20(+0.61%) |
Apr 23, 2015 | 32.91 | 33.20 | 32.62 | 33.05 | 512,370 | +0.06(+0.17%) |
Apr 22, 2015 | 33.29 | 33.31 | 32.53 | 33.00 | 1,037,439 | +0.06(+0.20%) |
Apr 21, 2015 | 32.85 | 33.22 | 32.71 | 32.93 | 729,568 | +0.43(+1.32%) |
Apr 20, 2015 | 32.63 | 33.35 | 32.46 | 32.50 | 737,509 | +0.06(+0.18%) |
Apr 17, 2015 | 32.84 | 32.84 | 31.96 | 32.45 | 715,948 | -0.58(-1.74%) |
Apr 16, 2015 | 32.82 | 33.13 | 32.64 | 33.02 | 480,850 | +0.28(+0.87%) |
Apr 15, 2015 | 31.87 | 32.87 | 31.87 | 32.74 | 483,402 | +0.91(+2.85%) |
Apr 14, 2015 | 31.80 | 32.57 | 31.68 | 31.83 | 509,920 | +0.04(+0.13%) |
Apr 13, 2015 | 31.85 | 32.23 | 31.63 | 31.79 | 383,250 | -0.04(-0.13%) |
Apr 10, 2015 | 31.63 | 32.50 | 31.54 | 31.83 | 696,794 | +0.21(+0.67%) |
Apr 09, 2015 | 31.54 | 31.71 | 30.94 | 31.62 | 568,571 | -0.01(-0.03%) |
Apr 08, 2015 | 31.71 | 31.93 | 31.31 | 31.63 | 440,669 | -0.02(-0.05%) |
Apr 07, 2015 | 31.79 | 31.89 | 31.54 | 31.64 | 291,791 | -0.08(-0.26%) |
Apr 06, 2015 | 31.40 | 31.92 | 31.40 | 31.72 | 544,931 | +0.30(+0.96%) |
Apr 02, 2015 | 31.71 | 31.42 | 31.42 | 31.42 | 811,957 | -0.30(-0.95%) |
Apr 01, 2015 | 31.81 | 32.06 | 31.01 | 31.72 | 857,937 | +0.04(+0.13%) |
Mar 31, 2015 | 30.94 | 31.82 | 30.90 | 31.68 | 1,400,546 | +0.55(+1.77%) |
Mar 30, 2015 | 31.97 | 32.00 | 30.43 | 31.13 | 966,173 | -0.57(-1.79%) |
Mar 27, 2015 | 31.49 | 31.95 | 31.45 | 31.70 | 1,057,066 | +0.22(+0.70%) |
Mar 26, 2015 | 30.31 | 31.62 | 30.31 | 31.48 | 964,600 | +1.15(+3.80%) |
Mar 25, 2015 | 30.53 | 31.58 | 30.30 | 30.33 | 706,742 | +0.10(+0.32%) |
Mar 24, 2015 | 31.23 | 31.23 | 29.79 | 30.23 | 562,312 | -0.98(-3.14%) |
Mar 23, 2015 | 31.62 | 32.11 | 31.08 | 31.21 | 543,281 | -0.29(-0.93%) |
Mar 20, 2015 | 30.89 | 31.77 | 30.38 | 31.50 | 718,720 | +0.86(+2.81%) |
Mar 19, 2015 | 30.93 | 31.14 | 30.42 | 30.64 | 461,265 | -0.39(-1.25%) |
Mar 18, 2015 | 30.20 | 31.05 | 30.00 | 31.03 | 376,009 | +0.84(+2.77%) |
Mar 17, 2015 | 30.12 | 30.28 | 29.84 | 30.20 | 348,959 | -0.02(-0.05%) |
Mar 16, 2015 | 30.31 | 30.56 | 29.95 | 30.21 | 480,004 | +0.09(+0.30%) |
Mar 13, 2015 | 29.89 | 30.23 | 29.52 | 30.13 | 334,325 | +0.33(+1.12%) |
Mar 12, 2015 | 29.20 | 30.04 | 29.16 | 29.79 | 442,774 | +0.71(+2.43%) |
Mar 11, 2015 | 30.00 | 30.01 | 29.00 | 29.09 | 558,595 | -0.93(-3.11%) |
Mar 10, 2015 | 29.82 | 30.31 | 29.27 | 30.02 | 521,106 | +0.04(+0.14%) |
Mar 09, 2015 | 29.40 | 30.27 | 29.27 | 29.98 | 354,052 | +0.56(+1.90%) |
Mar 06, 2015 | 29.94 | 30.43 | 29.27 | 29.42 | 316,119 | -0.83(-2.74%) |
Mar 05, 2015 | 30.22 | 30.51 | 30.00 | 30.25 | 355,825 | +0.03(+0.11%) |
Mar 04, 2015 | 30.56 | 30.65 | 30.09 | 30.21 | 468,552 | -0.44(-1.43%) |
Mar 03, 2015 | 30.67 | 30.73 | 29.69 | 30.65 | 611,760 | -0.20(-0.66%) |
Mar 02, 2015 | 30.60 | 30.97 | 30.44 | 30.86 | 348,980 | +0.33(+1.09%) |
Feb 27, 2015 | 30.34 | 30.86 | 30.11 | 30.52 | 440,206 | +0.14(+0.45%) |
Feb 26, 2015 | 30.44 | 30.62 | 30.10 | 30.38 | 232,215 | -0.06(-0.19%) |
Feb 25, 2015 | 30.47 | 30.64 | 30.15 | 30.44 | 286,957 | -0.10(-0.32%) |
Feb 24, 2015 | 30.34 | 30.77 | 30.09 | 30.54 | 374,076 | +0.24(+0.80%) |
Feb 23, 2015 | 29.99 | 30.38 | 29.84 | 30.30 | 403,928 | +0.37(+1.22%) |
Feb 20, 2015 | 29.78 | 29.95 | 29.57 | 29.93 | 346,972 | +0.19(+0.65%) |
Feb 19, 2015 | 29.23 | 29.74 | 29.14 | 29.74 | 372,317 | +0.38(+1.30%) |
Feb 18, 2015 | 29.58 | 29.84 | 29.03 | 29.35 | 367,830 | -0.41(-1.36%) |
Feb 17, 2015 | 29.35 | 29.78 | 28.51 | 29.76 | 530,870 | +0.78(+2.69%) |
Feb 13, 2015 | 29.25 | 28.98 | 28.98 | 28.98 | 392,664 | -0.34(-1.16%) |
Feb 12, 2015 | 29.04 | 29.44 | 28.63 | 29.32 | 368,203 | +0.39(+1.35%) |
Feb 11, 2015 | 29.26 | 29.60 | 28.19 | 28.93 | 664,202 | -0.25(-0.86%) |
Feb 10, 2015 | 29.18 | 29.29 | 28.80 | 29.18 | 340,451 | +0.32(+1.10%) |
Feb 09, 2015 | 29.16 | 29.45 | 28.70 | 28.87 | 562,447 | -0.37(-1.25%) |
Feb 06, 2015 | 29.16 | 29.35 | 28.85 | 29.23 | 524,185 | -0.02(-0.06%) |
Feb 05, 2015 | 29.70 | 29.85 | 28.72 | 29.25 | 417,049 | -0.38(-1.29%) |
Feb 04, 2015 | 29.01 | 29.91 | 29.01 | 29.63 | 653,649 | +0.59(+2.04%) |
Feb 03, 2015 | 28.59 | 29.46 | 28.49 | 29.04 | 465,250 | +0.58(+2.02%) |
Feb 02, 2015 | 28.58 | 28.58 | 27.60 | 28.46 | 487,351 | +0.03(+0.11%) |
Jan 30, 2015 | 30.00 | 30.00 | 28.36 | 28.43 | 501,480 | -1.09(-3.71%) |
Jan 29, 2015 | 29.22 | 29.53 | 28.50 | 29.52 | 509,385 | +0.43(+1.48%) |
Jan 28, 2015 | 30.15 | 30.21 | 29.00 | 29.10 | 355,822 | -0.79(-2.66%) |
Jan 27, 2015 | 29.79 | 30.06 | 29.42 | 29.89 | 294,523 | -0.15(-0.49%) |
Jan 26, 2015 | 30.16 | 30.36 | 29.66 | 30.04 | 417,628 | +0.11(+0.36%) |
Jan 23, 2015 | 30.30 | 30.30 | 29.62 | 29.93 | 551,918 | -0.07(-0.24%) |
Jan 22, 2015 | 29.49 | 30.15 | 28.95 | 30.00 | 408,175 | +0.78(+2.67%) |
Jan 21, 2015 | 29.24 | 29.52 | 28.82 | 29.22 | 579,092 | -0.02(-0.08%) |
Jan 20, 2015 | 29.19 | 29.68 | 28.74 | 29.24 | 549,131 | +0.18(+0.61%) |
Jan 16, 2015 | 29.39 | 29.86 | 28.87 | 29.07 | 859,483 | -0.44(-1.50%) |
Jan 15, 2015 | 28.54 | 30.13 | 28.23 | 29.51 | 781,224 | +1.28(+4.54%) |
Jan 14, 2015 | 27.91 | 28.34 | 27.67 | 28.23 | 717,153 | +0.08(+0.29%) |
Jan 13, 2015 | 28.83 | 29.75 | 27.76 | 28.15 | 1,171,534 | -0.73(-2.54%) |
Jan 12, 2015 | 30.52 | 30.57 | 28.87 | 28.88 | 725,089 | -1.48(-4.88%) |
Jan 09, 2015 | 30.82 | 30.94 | 30.11 | 30.36 | 717,002 | -0.35(-1.15%) |
Jan 08, 2015 | 30.25 | 31.06 | 30.07 | 30.72 | 711,003 | +0.69(+2.31%) |
Jan 07, 2015 | 29.73 | 30.05 | 28.84 | 30.03 | 666,224 | +0.67(+2.28%) |
Jan 06, 2015 | 30.46 | 30.83 | 28.85 | 29.36 | 792,384 | -1.09(-3.57%) |
Jan 05, 2015 | 30.73 | 30.98 | 29.93 | 30.44 | 598,870 | -0.69(-2.23%) |
Jan 02, 2015 | 31.58 | 31.76 | 30.67 | 31.14 | 647,037 | -0.31(-0.97%) |
Dec 31, 2014 | 32.74 | 31.44 | 31.44 | 31.44 | 659,364 | -1.37(-4.17%) |
Dec 30, 2014 | 32.42 | 33.30 | 32.42 | 32.81 | 411,038 | +0.39(+1.19%) |
Dec 29, 2014 | 31.99 | 32.91 | 31.86 | 32.43 | 439,113 | +0.09(+0.27%) |
Dec 26, 2014 | 34.41 | 34.51 | 32.24 | 32.34 | 819,383 | -1.86(-5.44%) |
Dec 24, 2014 | 32.72 | 34.20 | 34.20 | 34.20 | 1,241,398 | -1.39(-3.92%) |
Dec 23, 2014 | 35.70 | 35.82 | 34.95 | 35.59 | 561,379 | +0.23(+0.64%) |
Dec 22, 2014 | 35.25 | 35.74 | 34.76 | 35.37 | 520,043 | +0.22(+0.62%) |
Dec 19, 2014 | 35.67 | 35.67 | 34.70 | 35.15 | 1,209,294 | -0.26(-0.73%) |
Dec 18, 2014 | 35.10 | 35.66 | 34.65 | 35.41 | 645,660 | +0.88(+2.54%) |
Dec 17, 2014 | 31.37 | 34.55 | 31.37 | 34.53 | 1,121,171 | +3.99(+13.06%) |
Dec 16, 2014 | 30.73 | 31.58 | 30.45 | 30.54 | 486,877 | -0.43(-1.40%) |
Dec 15, 2014 | 32.43 | 32.80 | 30.65 | 30.98 | 952,198 | -1.43(-4.42%) |
Dec 12, 2014 | 33.83 | 34.11 | 32.14 | 32.41 | 480,957 | -1.70(-4.98%) |
Dec 11, 2014 | 33.80 | 34.63 | 33.51 | 34.11 | 204,408 | +0.39(+1.15%) |
Dec 10, 2014 | 34.39 | 34.69 | 33.46 | 33.72 | 377,785 | -0.70(-2.04%) |
Dec 09, 2014 | 33.93 | 34.88 | 33.82 | 34.42 | 534,160 | +0.03(+0.09%) |
Dec 08, 2014 | 34.55 | 35.00 | 33.77 | 34.39 | 520,611 | -0.35(-1.02%) |
Dec 05, 2014 | 33.71 | 34.92 | 33.71 | 34.75 | 525,812 | +1.04(+3.08%) |
Dec 04, 2014 | 34.64 | 34.72 | 33.57 | 33.71 | 396,876 | -0.85(-2.47%) |
Dec 03, 2014 | 34.49 | 34.75 | 34.04 | 34.56 | 1,016,802 | +0.24(+0.70%) |
Dec 02, 2014 | 33.91 | 34.35 | 33.44 | 34.32 | 564,963 | +0.56(+1.65%) |
Dec 01, 2014 | 33.84 | 34.38 | 33.53 | 33.76 | 496,337 | +0.02(+0.07%) |
Nov 28, 2014 | 33.64 | 34.27 | 33.59 | 33.74 | 203,751 | +0.03(+0.10%) |
Nov 26, 2014 | 32.91 | 33.71 | 33.71 | 33.71 | 499,364 | +0.82(+2.50%) |
Nov 25, 2014 | 33.37 | 33.43 | 32.79 | 32.89 | 499,545 | -0.47(-1.40%) |
Nov 24, 2014 | 34.39 | 34.39 | 33.12 | 33.35 | 792,624 | -0.85(-2.50%) |
Nov 21, 2014 | 34.63 | 34.70 | 33.84 | 34.21 | 371,864 | +0.06(+0.17%) |
Nov 20, 2014 | 34.07 | 34.55 | 34.02 | 34.15 | 333,376 | -0.26(-0.75%) |
Nov 19, 2014 | 34.32 | 34.55 | 33.68 | 34.41 | 497,182 | +0.10(+0.31%) |
Nov 18, 2014 | 34.16 | 34.46 | 33.92 | 34.30 | 391,741 | +0.33(+0.97%) |
Nov 17, 2014 | 33.66 | 34.19 | 33.65 | 33.97 | 408,261 | +0.39(+1.18%) |
Nov 14, 2014 | 33.03 | 33.68 | 32.09 | 33.58 | 733,756 | +0.56(+1.71%) |
Nov 13, 2014 | 33.54 | 33.99 | 32.83 | 33.01 | 488,123 | -0.61(-1.82%) |
Nov 12, 2014 | 34.26 | 34.38 | 33.51 | 33.63 | 455,453 | -0.77(-2.23%) |
Nov 11, 2014 | 34.22 | 34.67 | 34.05 | 34.39 | 390,527 | +0.20(+0.59%) |
Nov 10, 2014 | 34.92 | 35.21 | 33.84 | 34.19 | 610,090 | -0.48(-1.37%) |
Nov 07, 2014 | 35.04 | 35.47 | 34.55 | 34.67 | 700,952 | -0.07(-0.21%) |
Nov 06, 2014 | 33.76 | 34.98 | 33.47 | 34.74 | 448,051 | +0.97(+2.89%) |
Nov 05, 2014 | 35.09 | 35.41 | 33.68 | 33.76 | 933,923 | -1.00(-2.87%) |
Nov 04, 2014 | 34.92 | 35.27 | 34.71 | 34.76 | 638,365 | -0.14(-0.39%) |
Nov 03, 2014 | 35.60 | 35.89 | 34.72 | 34.90 | 525,121 | -0.46(-1.31%) |
Oct 31, 2014 | 35.93 | 36.12 | 35.19 | 35.36 | 1,396,185 | +0.34(+0.97%) |
Oct 30, 2014 | 34.46 | 35.14 | 34.46 | 35.02 | 458,725 | +0.55(+1.60%) |
Oct 29, 2014 | 34.34 | 34.53 | 34.14 | 34.47 | 524,711 | +0.14(+0.41%) |
Oct 28, 2014 | 33.48 | 34.33 | 33.48 | 34.33 | 567,945 | +0.73(+2.17%) |
Oct 27, 2014 | 33.82 | 34.26 | 33.46 | 33.60 | 571,457 | -0.50(-1.48%) |
Oct 24, 2014 | 34.09 | 34.35 | 33.41 | 34.11 | 685,047 | +0.11(+0.33%) |
Oct 23, 2014 | 33.17 | 34.32 | 32.97 | 33.99 | 1,263,123 | +1.28(+3.91%) |
Oct 22, 2014 | 33.56 | 33.88 | 32.69 | 32.71 | 571,348 | -0.87(-2.59%) |
Oct 21, 2014 | 32.79 | 33.77 | 32.76 | 33.58 | 548,239 | +0.96(+2.94%) |
Oct 20, 2014 | 31.72 | 32.88 | 31.68 | 32.63 | 705,114 | +0.65(+2.02%) |
Oct 17, 2014 | 32.45 | 32.68 | 31.95 | 31.98 | 1,065,531 | +0.01(+0.04%) |
Oct 16, 2014 | 33.12 | 33.59 | 31.85 | 31.97 | 960,750 | -1.68(-5.00%) |
Oct 15, 2014 | 33.78 | 33.94 | 32.31 | 33.65 | 956,273 | -0.62(-1.80%) |
Oct 14, 2014 | 34.79 | 34.79 | 33.81 | 34.27 | 910,052 | -0.36(-1.05%) |
Oct 13, 2014 | 37.27 | 37.39 | 34.49 | 34.63 | 1,103,485 | -3.04(-8.06%) |
Oct 10, 2014 | 37.83 | 38.51 | 37.63 | 37.67 | 475,218 | -0.24(-0.63%) |
Oct 09, 2014 | 38.50 | 38.75 | 37.87 | 37.91 | 487,646 | -0.57(-1.48%) |
Oct 08, 2014 | 37.96 | 38.50 | 37.71 | 38.48 | 538,900 | +0.48(+1.27%) |
Oct 07, 2014 | 38.06 | 38.73 | 37.52 | 38.00 | 996,819 | -0.28(-0.73%) |
Oct 06, 2014 | 37.45 | 38.72 | 37.43 | 38.28 | 1,148,100 | +1.26(+3.41%) |
Oct 03, 2014 | 35.97 | 37.16 | 35.97 | 37.02 | 758,651 | +1.45(+4.08%) |
Oct 02, 2014 | 35.21 | 35.93 | 35.17 | 35.57 | 817,820 | +0.36(+1.01%) |
Oct 01, 2014 | 35.83 | 35.87 | 34.95 | 35.21 | 726,714 | -0.61(-1.71%) |
Sep 30, 2014 | 34.64 | 35.99 | 34.19 | 35.82 | 984,974 | +1.18(+3.42%) |
Sep 29, 2014 | 34.60 | 34.80 | 33.28 | 34.64 | 733,896 | +0.36(+1.06%) |
Sep 26, 2014 | 34.78 | 34.93 | 34.21 | 34.27 | 820,745 | -0.51(-1.48%) |
Sep 25, 2014 | 35.67 | 35.77 | 34.64 | 34.79 | 659,643 | -1.03(-2.88%) |
Sep 24, 2014 | 36.11 | 36.36 | 35.71 | 35.82 | 504,030 | -0.21(-0.59%) |
Sep 23, 2014 | 36.17 | 36.48 | 36.01 | 36.03 | 429,064 | -0.16(-0.44%) |
Sep 22, 2014 | 36.48 | 36.64 | 36.16 | 36.19 | 479,946 | -0.32(-0.88%) |
Sep 19, 2014 | 36.72 | 36.72 | 36.09 | 36.51 | 610,694 | -0.12(-0.33%) |
Sep 18, 2014 | 35.79 | 36.70 | 35.70 | 36.63 | 433,099 | +0.92(+2.58%) |
Sep 17, 2014 | 35.16 | 35.92 | 35.00 | 35.71 | 466,557 | +0.57(+1.62%) |
Sep 16, 2014 | 34.59 | 35.67 | 34.59 | 35.14 | 694,331 | +0.42(+1.20%) |
Sep 15, 2014 | 34.09 | 34.86 | 33.94 | 34.72 | 546,925 | +0.64(+1.88%) |
Sep 12, 2014 | 32.95 | 34.09 | 32.95 | 34.08 | 705,894 | +1.41(+4.32%) |
Sep 11, 2014 | 32.42 | 32.87 | 32.41 | 32.67 | 364,993 | +0.12(+0.38%) |
Sep 10, 2014 | 32.28 | 32.58 | 32.10 | 32.55 | 370,549 | +0.18(+0.55%) |
Sep 09, 2014 | 32.66 | 32.92 | 32.25 | 32.37 | 389,663 | -0.13(-0.39%) |
Sep 08, 2014 | 32.33 | 32.88 | 32.28 | 32.50 | 353,342 | +0.12(+0.36%) |
Sep 05, 2014 | 32.12 | 32.59 | 31.99 | 32.38 | 299,787 | +0.14(+0.44%) |
Sep 04, 2014 | 32.86 | 33.16 | 32.20 | 32.24 | 362,948 | -0.46(-1.40%) |
Sep 03, 2014 | 32.66 | 32.86 | 32.42 | 32.70 | 845,891 | +0.08(+0.25%) |
Sep 02, 2014 | 31.95 | 32.89 | 31.68 | 32.62 | 549,044 | +0.89(+2.82%) |
Aug 29, 2014 | 31.49 | 31.72 | 31.72 | 31.72 | 403,982 | +0.28(+0.88%) |
Aug 28, 2014 | 31.32 | 31.63 | 31.05 | 31.45 | 236,120 | +0.02(+0.08%) |
Aug 27, 2014 | 31.64 | 31.80 | 31.31 | 31.42 | 228,235 | -0.11(-0.36%) |
Aug 26, 2014 | 31.22 | 31.60 | 31.06 | 31.54 | 266,399 | +0.48(+1.54%) |
Aug 25, 2014 | 30.69 | 31.13 | 30.66 | 31.06 | 176,049 | +0.62(+2.03%) |
Aug 22, 2014 | 31.01 | 31.13 | 30.38 | 30.44 | 287,019 | -0.52(-1.67%) |
Aug 21, 2014 | 30.99 | 31.43 | 30.50 | 30.96 | 225,985 | -0.01(-0.04%) |
Aug 20, 2014 | 31.19 | 31.40 | 30.90 | 30.97 | 148,201 | -0.29(-0.92%) |
Aug 19, 2014 | 31.38 | 31.58 | 31.19 | 31.26 | 228,731 | -0.04(-0.12%) |
Aug 18, 2014 | 31.20 | 31.48 | 30.97 | 31.29 | 431,353 | +0.46(+1.48%) |
Aug 15, 2014 | 31.47 | 31.47 | 30.45 | 30.84 | 451,158 | -0.33(-1.07%) |
Aug 14, 2014 | 31.71 | 31.82 | 31.09 | 31.17 | 280,161 | -0.38(-1.21%) |
Aug 13, 2014 | 31.14 | 31.76 | 31.14 | 31.55 | 478,691 | +0.41(+1.33%) |
Aug 12, 2014 | 30.52 | 31.24 | 30.41 | 31.14 | 295,780 | +0.61(+2.00%) |
Aug 11, 2014 | 30.08 | 31.05 | 29.90 | 30.53 | 267,930 | +0.51(+1.71%) |
Aug 08, 2014 | 29.75 | 30.09 | 29.23 | 30.02 | 330,126 | +0.32(+1.08%) |
Aug 07, 2014 | 29.80 | 30.08 | 29.63 | 29.69 | 425,323 | +0.06(+0.20%) |
Aug 06, 2014 | 28.96 | 29.99 | 28.81 | 29.63 | 401,613 | +0.54(+1.85%) |
Aug 05, 2014 | 28.14 | 29.15 | 28.14 | 29.10 | 548,435 | +0.92(+3.28%) |
Aug 04, 2014 | 27.98 | 28.41 | 27.98 | 28.17 | 471,141 | +0.28(+1.00%) |
Aug 01, 2014 | 28.31 | 28.61 | 27.65 | 27.89 | 551,031 | -0.49(-1.73%) |
Jul 31, 2014 | 29.04 | 29.25 | 28.23 | 28.38 | 536,968 | -0.92(-3.13%) |
Jul 30, 2014 | 30.56 | 30.58 | 29.23 | 29.30 | 503,781 | -0.98(-3.25%) |
Jul 29, 2014 | 30.04 | 30.87 | 30.04 | 30.28 | 475,296 | +0.20(+0.68%) |
Jul 28, 2014 | 31.76 | 32.65 | 28.50 | 30.08 | 1,392,538 | -1.53(-4.83%) |
Jul 25, 2014 | 31.16 | 31.73 | 31.10 | 31.61 | 293,495 | +0.21(+0.66%) |
Jul 24, 2014 | 31.22 | 31.73 | 31.14 | 31.40 | 202,860 | +0.35(+1.13%) |
Jul 23, 2014 | 31.63 | 31.63 | 30.95 | 31.05 | 226,146 | -0.55(-1.75%) |
Jul 22, 2014 | 30.69 | 31.61 | 30.69 | 31.60 | 270,614 | +0.96(+3.13%) |
Jul 21, 2014 | 31.13 | 31.24 | 30.61 | 30.64 | 307,769 | -0.65(-2.06%) |
Jul 18, 2014 | 30.41 | 31.39 | 30.30 | 31.29 | 342,200 | +0.84(+2.75%) |
Jul 17, 2014 | 30.69 | 30.98 | 30.42 | 30.45 | 285,849 | -0.25(-0.82%) |
Jul 16, 2014 | 30.63 | 31.02 | 30.20 | 30.70 | 278,556 | +0.06(+0.18%) |
Jul 15, 2014 | 31.38 | 31.51 | 30.63 | 30.65 | 208,733 | -0.62(-1.99%) |
Jul 14, 2014 | 30.90 | 31.36 | 30.85 | 31.27 | 384,789 | +0.73(+2.39%) |
Jul 11, 2014 | 30.14 | 30.55 | 30.06 | 30.54 | 278,202 | +0.26(+0.86%) |
Jul 10, 2014 | 29.50 | 30.30 | 29.05 | 30.28 | 333,420 | +0.37(+1.25%) |
Jul 09, 2014 | 29.74 | 30.08 | 29.70 | 29.90 | 169,232 | +0.14(+0.46%) |
Jul 08, 2014 | 30.20 | 30.48 | 29.58 | 29.77 | 349,738 | -0.43(-1.43%) |
Jul 07, 2014 | 30.08 | 30.49 | 29.90 | 30.20 | 273,147 | +0.08(+0.26%) |
Jul 03, 2014 | 29.73 | 30.12 | 30.12 | 30.12 | 261,901 | +0.45(+1.50%) |
Jul 02, 2014 | 29.96 | 30.31 | 29.55 | 29.67 | 274,808 | -0.34(-1.13%) |
Jul 01, 2014 | 29.62 | 30.37 | 29.62 | 30.01 | 300,918 | +0.39(+1.30%) |
Jun 30, 2014 | 29.47 | 29.75 | 29.31 | 29.63 | 274,783 | +0.04(+0.15%) |
Jun 27, 2014 | 28.88 | 29.65 | 28.88 | 29.58 | 652,102 | +0.48(+1.64%) |
Jun 26, 2014 | 28.88 | 29.15 | 28.70 | 29.10 | 182,167 | +0.13(+0.44%) |
Jun 25, 2014 | 28.70 | 29.03 | 28.59 | 28.98 | 262,636 | +0.12(+0.41%) |
Jun 24, 2014 | 28.72 | 29.32 | 28.59 | 28.86 | 346,643 | +0.12(+0.42%) |
Jun 23, 2014 | 29.07 | 29.15 | 28.61 | 28.74 | 236,358 | -0.41(-1.42%) |
Jun 20, 2014 | 28.47 | 29.19 | 28.31 | 29.15 | 622,884 | +0.61(+2.14%) |
Jun 19, 2014 | 29.00 | 29.00 | 28.26 | 28.54 | 264,548 | -0.30(-1.02%) |
Jun 18, 2014 | 28.29 | 28.90 | 28.15 | 28.84 | 226,793 | +0.46(+1.62%) |
Jun 17, 2014 | 28.16 | 28.63 | 28.16 | 28.38 | 264,994 | +0.09(+0.32%) |
Jun 16, 2014 | 27.67 | 28.38 | 27.56 | 28.29 | 204,398 | +0.49(+1.78%) |
Jun 13, 2014 | 27.68 | 27.97 | 27.45 | 27.79 | 174,801 | +0.04(+0.14%) |
Jun 12, 2014 | 27.39 | 27.84 | 27.31 | 27.75 | 217,910 | +0.19(+0.68%) |
Jun 11, 2014 | 27.80 | 27.93 | 27.33 | 27.56 | 256,575 | -0.43(-1.52%) |
Jun 10, 2014 | 28.32 | 28.38 | 27.76 | 27.99 | 305,556 | -0.90(-3.12%) |
Jun 06, 2014 | 29.20 | 29.32 | 28.84 | 28.89 | 309,131 | -0.02(-0.06%) |
Jun 05, 2014 | 28.85 | 29.12 | 28.16 | 28.91 | 480,554 | +0.22(+0.76%) |
Jun 04, 2014 | 27.56 | 28.75 | 27.54 | 28.69 | 418,104 | +0.95(+3.43%) |
Jun 03, 2014 | 27.64 | 27.84 | 27.28 | 27.74 | 767,148 | +0.04(+0.16%) |
Jun 02, 2014 | 27.90 | 28.02 | 27.46 | 27.69 | 416,686 | -0.12(-0.42%) |
May 30, 2014 | 27.40 | 27.95 | 27.19 | 27.81 | 553,676 | +0.54(+1.97%) |
May 29, 2014 | 27.13 | 27.39 | 27.11 | 27.27 | 343,808 | +0.21(+0.77%) |
May 28, 2014 | 27.53 | 27.59 | 26.93 | 27.06 | 564,455 | -0.40(-1.45%) |
May 27, 2014 | 27.54 | 27.68 | 27.14 | 27.46 | 317,821 | +0.17(+0.63%) |
May 23, 2014 | 27.07 | 27.29 | 27.29 | 27.29 | 356,226 | +0.17(+0.63%) |
May 22, 2014 | 27.20 | 27.38 | 26.90 | 27.12 | 168,321 | +0.07(+0.27%) |
May 21, 2014 | 27.31 | 27.90 | 26.98 | 27.05 | 568,095 | -0.20(-0.72%) |
May 20, 2014 | 26.62 | 27.33 | 26.46 | 27.24 | 702,242 | +0.57(+2.12%) |
May 19, 2014 | 25.42 | 26.68 | 25.41 | 26.68 | 678,902 | +1.25(+4.92%) |
May 16, 2014 | 24.92 | 25.49 | 24.90 | 25.42 | 276,303 | +0.50(+2.00%) |
May 15, 2014 | 24.73 | 24.96 | 24.53 | 24.93 | 352,340 | +0.15(+0.61%) |
May 14, 2014 | 24.78 | 24.90 | 24.45 | 24.77 | 216,011 | -0.02(-0.10%) |
May 13, 2014 | 24.66 | 24.91 | 24.18 | 24.80 | 243,932 | +0.00(+0.02%) |
May 12, 2014 | 24.15 | 24.85 | 23.95 | 24.79 | 288,244 | +0.79(+3.29%) |
May 09, 2014 | 23.22 | 24.08 | 23.19 | 24.01 | 183,032 | +0.62(+2.64%) |
May 08, 2014 | 23.46 | 23.68 | 23.20 | 23.39 | 198,909 | -0.19(-0.81%) |
May 07, 2014 | 23.52 | 23.60 | 23.26 | 23.58 | 163,718 | +0.04(+0.17%) |
May 06, 2014 | 23.49 | 23.79 | 23.44 | 23.54 | 245,244 | -0.06(-0.27%) |
May 05, 2014 | 23.55 | 23.76 | 23.47 | 23.60 | 173,309 | -0.08(-0.34%) |
May 02, 2014 | 23.53 | 23.82 | 23.30 | 23.68 | 131,176 | +0.16(+0.66%) |