Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.63 | 32.80 | 31.75 | 31.79 | 452,829 | -0.94(-2.87%) |
Apr 29, 2015 | 32.47 | 32.89 | 32.20 | 32.73 | 299,834 | -0.05(-0.14%) |
Apr 28, 2015 | 32.59 | 32.80 | 32.45 | 32.78 | 231,565 | +0.14(+0.42%) |
Apr 27, 2015 | 32.79 | 33.17 | 32.49 | 32.64 | 680,893 | -0.18(-0.56%) |
Apr 24, 2015 | 32.43 | 32.88 | 32.19 | 32.83 | 382,936 | +0.40(+1.24%) |
Apr 23, 2015 | 33.11 | 33.34 | 31.47 | 32.42 | 454,249 | +1.00(+3.17%) |
Apr 22, 2015 | 31.02 | 31.73 | 30.58 | 31.43 | 295,787 | +0.52(+1.68%) |
Apr 21, 2015 | 30.84 | 31.12 | 30.66 | 30.91 | 476,559 | +0.50(+1.65%) |
Apr 20, 2015 | 30.23 | 30.77 | 30.15 | 30.40 | 353,781 | +0.37(+1.22%) |
Apr 17, 2015 | 30.42 | 30.54 | 29.89 | 30.04 | 248,192 | -0.67(-2.17%) |
Apr 16, 2015 | 30.96 | 31.22 | 30.33 | 30.71 | 318,167 | -0.47(-1.49%) |
Apr 15, 2015 | 30.96 | 31.50 | 30.86 | 31.17 | 155,243 | +0.17(+0.56%) |
Apr 14, 2015 | 31.27 | 31.27 | 30.87 | 31.00 | 196,405 | -0.26(-0.82%) |
Apr 13, 2015 | 31.25 | 31.35 | 31.17 | 31.25 | 126,708 | +0.13(+0.41%) |
Apr 10, 2015 | 31.23 | 31.34 | 31.05 | 31.13 | 133,100 | +0.04(+0.12%) |
Apr 09, 2015 | 30.72 | 31.17 | 30.46 | 31.09 | 257,227 | +0.39(+1.28%) |
Apr 08, 2015 | 30.49 | 30.73 | 30.05 | 30.70 | 265,894 | +0.22(+0.72%) |
Apr 07, 2015 | 30.75 | 31.14 | 30.46 | 30.48 | 264,230 | -0.40(-1.30%) |
Apr 06, 2015 | 30.45 | 31.14 | 30.45 | 30.88 | 229,858 | +0.06(+0.21%) |
Apr 02, 2015 | 30.69 | 30.82 | 30.82 | 30.82 | 254,670 | +0.26(+0.84%) |
Apr 01, 2015 | 30.85 | 31.15 | 30.44 | 30.56 | 433,790 | -0.32(-1.04%) |
Mar 31, 2015 | 31.15 | 31.56 | 30.85 | 30.88 | 422,356 | -0.55(-1.74%) |
Mar 30, 2015 | 31.25 | 31.77 | 31.22 | 31.43 | 228,597 | +0.29(+0.94%) |
Mar 27, 2015 | 30.98 | 31.23 | 30.76 | 31.14 | 157,584 | +0.16(+0.53%) |
Mar 26, 2015 | 30.93 | 31.54 | 30.43 | 30.97 | 442,611 | -0.28(-0.91%) |
Mar 25, 2015 | 32.85 | 32.85 | 31.14 | 31.25 | 265,982 | -1.52(-4.63%) |
Mar 24, 2015 | 32.88 | 32.94 | 32.60 | 32.77 | 182,832 | +0.00(+0.00%) |
Mar 23, 2015 | 32.85 | 32.93 | 32.63 | 32.77 | 193,370 | -0.12(-0.36%) |
Mar 20, 2015 | 33.28 | 33.38 | 32.79 | 32.89 | 345,348 | -0.14(-0.41%) |
Mar 19, 2015 | 32.73 | 33.06 | 32.46 | 33.03 | 141,682 | +0.28(+0.86%) |
Mar 18, 2015 | 32.61 | 32.79 | 31.98 | 32.74 | 262,810 | -0.09(-0.28%) |
Mar 17, 2015 | 32.71 | 33.07 | 32.40 | 32.83 | 274,146 | -0.04(-0.11%) |
Mar 16, 2015 | 32.52 | 32.99 | 32.41 | 32.87 | 219,584 | +0.59(+1.84%) |
Mar 13, 2015 | 31.88 | 32.34 | 31.59 | 32.28 | 153,693 | +0.43(+1.35%) |
Mar 12, 2015 | 31.60 | 31.93 | 31.13 | 31.85 | 226,473 | +0.10(+0.32%) |
Mar 11, 2015 | 31.24 | 31.77 | 31.15 | 31.75 | 170,339 | +0.48(+1.55%) |
Mar 10, 2015 | 31.45 | 31.49 | 31.14 | 31.26 | 142,218 | -0.53(-1.67%) |
Mar 09, 2015 | 31.77 | 31.93 | 31.51 | 31.79 | 111,323 | +0.04(+0.11%) |
Mar 06, 2015 | 31.95 | 32.11 | 31.55 | 31.76 | 136,045 | -0.47(-1.47%) |
Mar 05, 2015 | 32.35 | 32.35 | 31.87 | 32.23 | 131,641 | +0.03(+0.09%) |
Mar 04, 2015 | 32.83 | 32.90 | 32.16 | 32.20 | 284,169 | -0.69(-2.11%) |
Mar 03, 2015 | 32.96 | 33.28 | 32.71 | 32.90 | 293,012 | -0.28(-0.85%) |
Mar 02, 2015 | 32.41 | 33.43 | 32.30 | 33.18 | 257,000 | +0.89(+2.74%) |
Feb 27, 2015 | 32.66 | 32.66 | 32.29 | 32.30 | 168,029 | -0.50(-1.53%) |
Feb 26, 2015 | 32.52 | 32.87 | 32.48 | 32.80 | 152,898 | +0.22(+0.69%) |
Feb 25, 2015 | 32.82 | 32.96 | 32.31 | 32.57 | 243,736 | -0.31(-0.94%) |
Feb 24, 2015 | 32.49 | 32.90 | 32.36 | 32.88 | 148,230 | +0.52(+1.60%) |
Feb 23, 2015 | 32.34 | 32.39 | 31.81 | 32.37 | 143,833 | -0.18(-0.56%) |
Feb 20, 2015 | 32.35 | 32.67 | 32.01 | 32.55 | 149,176 | +0.10(+0.31%) |
Feb 19, 2015 | 32.09 | 32.50 | 31.96 | 32.45 | 122,258 | +0.23(+0.71%) |
Feb 18, 2015 | 31.91 | 32.23 | 31.71 | 32.22 | 221,828 | +0.17(+0.54%) |
Feb 17, 2015 | 32.25 | 32.37 | 31.86 | 32.05 | 199,734 | -0.28(-0.87%) |
Feb 13, 2015 | 32.53 | 32.33 | 32.33 | 32.33 | 167,412 | -0.23(-0.70%) |
Feb 12, 2015 | 32.48 | 32.82 | 32.33 | 32.56 | 137,058 | +0.16(+0.51%) |
Feb 11, 2015 | 32.49 | 32.87 | 32.21 | 32.39 | 119,385 | -0.21(-0.64%) |
Feb 10, 2015 | 32.53 | 32.79 | 31.95 | 32.60 | 198,237 | +0.39(+1.21%) |
Feb 09, 2015 | 32.32 | 32.47 | 32.06 | 32.21 | 113,935 | -0.32(-0.98%) |
Feb 06, 2015 | 32.75 | 33.06 | 32.39 | 32.53 | 195,119 | -0.29(-0.89%) |
Feb 05, 2015 | 32.81 | 33.08 | 32.57 | 32.82 | 179,985 | +0.21(+0.64%) |
Feb 04, 2015 | 32.47 | 32.85 | 32.38 | 32.61 | 187,067 | -0.09(-0.28%) |
Feb 03, 2015 | 32.54 | 32.98 | 32.35 | 32.70 | 310,369 | +0.42(+1.30%) |
Feb 02, 2015 | 31.83 | 32.34 | 31.47 | 32.28 | 346,492 | +0.45(+1.43%) |
Jan 30, 2015 | 32.81 | 33.23 | 31.77 | 31.83 | 389,651 | -1.25(-3.77%) |
Jan 29, 2015 | 31.83 | 33.26 | 31.83 | 33.07 | 711,019 | +1.48(+4.69%) |
Jan 28, 2015 | 31.92 | 32.14 | 31.51 | 31.59 | 352,281 | -0.08(-0.26%) |
Jan 27, 2015 | 31.36 | 31.96 | 30.96 | 31.67 | 222,184 | -0.17(-0.54%) |
Jan 26, 2015 | 31.51 | 31.87 | 31.14 | 31.85 | 242,942 | +0.33(+1.04%) |
Jan 23, 2015 | 31.60 | 31.73 | 31.14 | 31.52 | 213,188 | -0.07(-0.23%) |
Jan 22, 2015 | 30.86 | 31.60 | 30.32 | 31.59 | 179,701 | +0.93(+3.02%) |
Jan 21, 2015 | 30.47 | 30.96 | 30.47 | 30.66 | 446,218 | +0.05(+0.18%) |
Jan 20, 2015 | 30.85 | 31.15 | 30.37 | 30.61 | 212,970 | -0.19(-0.62%) |
Jan 16, 2015 | 30.09 | 30.85 | 30.04 | 30.80 | 252,433 | +0.65(+2.14%) |
Jan 15, 2015 | 30.39 | 30.64 | 29.95 | 30.16 | 288,613 | -0.19(-0.63%) |
Jan 14, 2015 | 30.26 | 30.85 | 30.10 | 30.35 | 286,372 | -0.35(-1.13%) |
Jan 13, 2015 | 31.12 | 31.66 | 30.37 | 30.69 | 216,541 | -0.07(-0.24%) |
Jan 12, 2015 | 31.46 | 31.46 | 30.56 | 30.77 | 229,807 | -0.53(-1.68%) |
Jan 09, 2015 | 31.28 | 31.84 | 31.00 | 31.29 | 369,140 | -0.77(-2.41%) |
Jan 08, 2015 | 31.69 | 32.39 | 31.11 | 32.06 | 166,409 | +0.74(+2.35%) |
Jan 07, 2015 | 31.46 | 31.57 | 30.92 | 31.33 | 610,476 | +0.13(+0.41%) |
Jan 06, 2015 | 32.25 | 32.37 | 31.03 | 31.20 | 271,545 | -1.02(-3.16%) |
Jan 05, 2015 | 32.72 | 33.05 | 31.98 | 32.22 | 275,103 | -0.76(-2.32%) |
Jan 02, 2015 | 33.51 | 33.61 | 32.50 | 32.98 | 226,044 | -0.29(-0.87%) |
Dec 31, 2014 | 33.57 | 33.27 | 33.27 | 33.27 | 222,520 | -0.12(-0.35%) |
Dec 30, 2014 | 33.67 | 33.92 | 33.38 | 33.39 | 114,569 | -0.44(-1.29%) |
Dec 29, 2014 | 33.76 | 33.91 | 33.68 | 33.83 | 189,304 | +0.03(+0.08%) |
Dec 26, 2014 | 33.97 | 33.97 | 33.67 | 33.80 | 216,109 | -0.05(-0.16%) |
Dec 24, 2014 | 33.87 | 33.86 | 33.86 | 33.86 | 169,062 | -0.01(-0.03%) |
Dec 23, 2014 | 34.07 | 34.39 | 33.77 | 33.87 | 328,936 | +0.15(+0.46%) |
Dec 22, 2014 | 33.18 | 33.85 | 33.05 | 33.71 | 258,873 | +0.62(+1.87%) |
Dec 19, 2014 | 32.80 | 33.17 | 31.62 | 33.09 | 765,877 | +0.02(+0.07%) |
Dec 18, 2014 | 32.94 | 33.07 | 32.65 | 33.07 | 268,959 | +0.30(+0.93%) |
Dec 17, 2014 | 32.38 | 32.82 | 31.92 | 32.77 | 267,004 | +0.38(+1.18%) |
Dec 16, 2014 | 32.35 | 32.99 | 32.05 | 32.38 | 404,795 | +0.02(+0.06%) |
Dec 15, 2014 | 32.98 | 33.21 | 32.36 | 32.37 | 336,515 | -0.47(-1.44%) |
Dec 12, 2014 | 32.70 | 33.29 | 32.42 | 32.84 | 318,998 | -0.34(-1.01%) |
Dec 11, 2014 | 33.06 | 33.46 | 32.74 | 33.17 | 281,821 | +0.35(+1.08%) |
Dec 10, 2014 | 33.41 | 33.71 | 32.70 | 32.82 | 226,371 | -0.70(-2.09%) |
Dec 09, 2014 | 32.64 | 33.81 | 32.39 | 33.52 | 409,465 | +0.85(+2.62%) |
Dec 08, 2014 | 32.96 | 33.35 | 32.40 | 32.66 | 208,783 | -0.43(-1.29%) |
Dec 05, 2014 | 32.88 | 33.22 | 32.88 | 33.09 | 233,598 | +0.20(+0.61%) |
Dec 04, 2014 | 33.09 | 33.42 | 32.85 | 32.89 | 178,874 | -0.33(-0.99%) |
Dec 03, 2014 | 32.97 | 33.41 | 32.87 | 33.22 | 257,706 | +0.13(+0.38%) |
Dec 02, 2014 | 32.77 | 33.28 | 32.70 | 33.09 | 245,851 | +0.22(+0.66%) |
Dec 01, 2014 | 33.16 | 33.57 | 32.87 | 32.87 | 364,380 | -0.25(-0.77%) |
Nov 28, 2014 | 33.64 | 33.70 | 33.06 | 33.13 | 217,923 | -0.34(-1.01%) |
Nov 26, 2014 | 32.78 | 33.47 | 33.47 | 33.47 | 500,258 | +0.67(+2.04%) |
Nov 25, 2014 | 32.15 | 32.81 | 31.88 | 32.80 | 473,056 | +0.69(+2.14%) |
Nov 24, 2014 | 31.67 | 32.29 | 31.25 | 32.11 | 407,682 | -0.12(-0.36%) |
Nov 21, 2014 | 32.85 | 32.99 | 32.19 | 32.23 | 226,130 | -0.24(-0.75%) |
Nov 20, 2014 | 32.19 | 32.92 | 31.97 | 32.47 | 270,840 | +0.24(+0.73%) |
Nov 19, 2014 | 32.90 | 32.91 | 32.13 | 32.24 | 208,496 | -0.59(-1.79%) |
Nov 18, 2014 | 32.74 | 33.17 | 32.74 | 32.82 | 219,964 | +0.23(+0.69%) |
Nov 17, 2014 | 32.81 | 33.11 | 32.56 | 32.60 | 217,687 | -0.24(-0.72%) |
Nov 14, 2014 | 33.12 | 33.27 | 32.63 | 32.83 | 334,397 | -0.20(-0.60%) |
Nov 13, 2014 | 33.56 | 33.65 | 32.95 | 33.03 | 247,328 | -0.40(-1.19%) |
Nov 12, 2014 | 33.17 | 33.57 | 33.12 | 33.43 | 255,239 | +0.20(+0.60%) |
Nov 11, 2014 | 33.29 | 33.41 | 33.12 | 33.23 | 175,008 | -0.07(-0.22%) |
Nov 10, 2014 | 32.66 | 33.30 | 32.66 | 33.30 | 282,809 | +0.61(+1.85%) |
Nov 07, 2014 | 32.46 | 32.72 | 31.99 | 32.70 | 295,495 | +0.16(+0.50%) |
Nov 06, 2014 | 32.98 | 33.25 | 32.53 | 32.53 | 424,015 | -0.43(-1.29%) |
Nov 05, 2014 | 32.89 | 33.03 | 32.31 | 32.96 | 353,525 | +0.22(+0.66%) |
Nov 04, 2014 | 32.48 | 32.87 | 32.28 | 32.74 | 333,459 | +0.04(+0.11%) |
Nov 03, 2014 | 33.09 | 33.30 | 32.67 | 32.71 | 522,568 | -0.24(-0.71%) |
Oct 31, 2014 | 33.22 | 33.45 | 32.53 | 32.94 | 435,332 | +0.47(+1.45%) |
Oct 30, 2014 | 32.25 | 32.50 | 31.73 | 32.47 | 273,889 | +0.14(+0.42%) |
Oct 29, 2014 | 32.38 | 32.63 | 32.05 | 32.34 | 314,345 | +0.01(+0.03%) |
Oct 28, 2014 | 32.02 | 32.43 | 31.71 | 32.33 | 502,207 | +0.55(+1.74%) |
Oct 27, 2014 | 31.69 | 31.96 | 31.85 | 31.77 | 426,113 | -0.07(-0.23%) |
Oct 24, 2014 | 31.80 | 32.49 | 31.54 | 31.85 | 639,933 | +0.21(+0.66%) |
Oct 23, 2014 | 31.22 | 31.70 | 30.86 | 31.64 | 521,968 | +1.62(+5.40%) |
Oct 22, 2014 | 30.50 | 30.55 | 29.86 | 30.02 | 298,257 | -0.31(-1.01%) |
Oct 21, 2014 | 30.04 | 30.54 | 29.42 | 30.33 | 215,702 | +0.44(+1.48%) |
Oct 20, 2014 | 29.11 | 29.88 | 28.98 | 29.88 | 270,726 | +0.54(+1.85%) |
Oct 17, 2014 | 30.11 | 30.25 | 29.31 | 29.34 | 261,854 | -0.34(-1.16%) |
Oct 16, 2014 | 28.84 | 29.89 | 28.84 | 29.68 | 413,162 | +0.41(+1.39%) |
Oct 15, 2014 | 28.03 | 29.37 | 27.62 | 29.28 | 398,443 | +0.82(+2.89%) |
Oct 14, 2014 | 28.42 | 28.85 | 28.28 | 28.45 | 246,935 | +0.31(+1.09%) |
Oct 13, 2014 | 28.42 | 29.13 | 27.98 | 28.15 | 342,971 | -0.31(-1.08%) |
Oct 10, 2014 | 29.33 | 29.33 | 28.30 | 28.45 | 301,199 | -1.04(-3.53%) |
Oct 09, 2014 | 30.41 | 30.41 | 29.49 | 29.49 | 243,474 | -0.92(-3.03%) |
Oct 08, 2014 | 29.47 | 30.44 | 29.26 | 30.42 | 313,396 | +1.00(+3.42%) |
Oct 07, 2014 | 29.79 | 29.96 | 29.41 | 29.41 | 490,470 | -0.62(-2.05%) |
Oct 06, 2014 | 30.58 | 30.67 | 30.01 | 30.03 | 403,934 | -0.52(-1.69%) |
Oct 03, 2014 | 30.67 | 30.73 | 30.26 | 30.54 | 220,134 | +0.15(+0.51%) |
Oct 02, 2014 | 29.78 | 30.61 | 29.68 | 30.39 | 315,559 | +0.52(+1.76%) |
Oct 01, 2014 | 30.23 | 30.27 | 29.71 | 29.86 | 358,472 | -0.34(-1.14%) |
Sep 30, 2014 | 30.50 | 30.54 | 30.21 | 30.21 | 330,948 | -0.34(-1.13%) |
Sep 29, 2014 | 30.20 | 30.61 | 30.20 | 30.55 | 150,513 | -0.02(-0.06%) |
Sep 26, 2014 | 30.25 | 30.60 | 30.20 | 30.57 | 195,641 | +0.40(+1.32%) |
Sep 25, 2014 | 30.61 | 30.65 | 29.99 | 30.17 | 211,117 | -0.41(-1.33%) |
Sep 24, 2014 | 30.48 | 30.70 | 30.32 | 30.58 | 158,586 | +0.23(+0.75%) |
Sep 23, 2014 | 30.54 | 30.80 | 30.32 | 30.35 | 330,508 | -0.03(-0.09%) |
Sep 22, 2014 | 30.61 | 30.73 | 30.32 | 30.38 | 242,945 | -0.43(-1.38%) |
Sep 19, 2014 | 31.21 | 31.57 | 30.74 | 30.81 | 1,005,189 | -0.26(-0.84%) |
Sep 18, 2014 | 30.55 | 31.12 | 30.43 | 31.07 | 190,068 | +0.63(+2.08%) |
Sep 17, 2014 | 30.53 | 30.74 | 30.37 | 30.43 | 274,443 | -0.14(-0.44%) |
Sep 16, 2014 | 30.34 | 30.62 | 30.15 | 30.57 | 444,950 | +0.23(+0.75%) |
Sep 15, 2014 | 30.78 | 30.98 | 30.12 | 30.34 | 255,589 | -0.52(-1.67%) |
Sep 12, 2014 | 31.02 | 31.02 | 30.79 | 30.86 | 318,834 | -0.08(-0.26%) |
Sep 11, 2014 | 30.62 | 31.00 | 30.53 | 30.94 | 250,200 | +0.24(+0.77%) |
Sep 10, 2014 | 30.49 | 30.82 | 30.38 | 30.71 | 206,350 | +0.20(+0.65%) |
Sep 09, 2014 | 30.72 | 30.85 | 30.46 | 30.51 | 210,784 | -0.22(-0.71%) |
Sep 08, 2014 | 30.80 | 30.95 | 30.57 | 30.72 | 215,732 | -0.04(-0.12%) |
Sep 05, 2014 | 30.36 | 30.78 | 30.20 | 30.76 | 285,597 | +0.30(+0.98%) |
Sep 04, 2014 | 30.82 | 30.88 | 30.42 | 30.46 | 142,875 | -0.22(-0.71%) |
Sep 03, 2014 | 31.11 | 31.12 | 30.46 | 30.68 | 439,287 | -0.35(-1.14%) |
Sep 02, 2014 | 30.94 | 31.24 | 30.70 | 31.03 | 459,561 | +0.32(+1.03%) |
Aug 29, 2014 | 30.53 | 30.72 | 30.72 | 30.72 | 228,068 | +0.23(+0.74%) |
Aug 28, 2014 | 29.83 | 30.60 | 29.78 | 30.49 | 408,429 | +0.49(+1.64%) |
Aug 27, 2014 | 29.93 | 30.04 | 29.87 | 30.00 | 238,102 | +0.02(+0.06%) |
Aug 26, 2014 | 29.64 | 30.08 | 29.64 | 29.98 | 314,535 | +0.40(+1.34%) |
Aug 25, 2014 | 29.80 | 29.80 | 29.45 | 29.58 | 209,872 | -0.13(-0.42%) |
Aug 22, 2014 | 29.73 | 29.73 | 29.60 | 29.71 | 212,677 | -0.04(-0.12%) |
Aug 21, 2014 | 29.76 | 29.95 | 29.45 | 29.74 | 197,027 | +0.01(+0.03%) |
Aug 20, 2014 | 29.67 | 29.82 | 29.46 | 29.73 | 305,435 | +0.04(+0.12%) |
Aug 19, 2014 | 29.96 | 30.22 | 29.64 | 29.70 | 411,093 | -0.13(-0.42%) |
Aug 18, 2014 | 29.95 | 29.97 | 29.64 | 29.82 | 264,212 | +0.22(+0.73%) |
Aug 15, 2014 | 29.72 | 29.98 | 29.20 | 29.61 | 389,646 | +0.11(+0.37%) |
Aug 14, 2014 | 29.31 | 29.59 | 29.28 | 29.50 | 176,139 | +0.13(+0.46%) |
Aug 13, 2014 | 29.42 | 29.58 | 29.42 | 29.37 | 164,106 | +0.08(+0.28%) |
Aug 12, 2014 | 29.37 | 29.55 | 29.18 | 29.28 | 352,888 | -0.20(-0.67%) |
Aug 11, 2014 | 29.38 | 29.67 | 29.09 | 29.48 | 182,172 | +0.27(+0.92%) |
Aug 08, 2014 | 28.99 | 29.33 | 28.98 | 29.21 | 204,150 | +0.21(+0.71%) |
Aug 07, 2014 | 29.38 | 29.42 | 28.84 | 29.01 | 294,855 | -0.28(-0.95%) |
Aug 06, 2014 | 29.05 | 29.53 | 29.05 | 29.28 | 355,027 | +0.12(+0.40%) |
Aug 05, 2014 | 28.90 | 29.30 | 28.83 | 29.17 | 209,963 | +0.18(+0.62%) |
Aug 04, 2014 | 28.82 | 29.01 | 28.46 | 28.99 | 536,137 | +0.27(+0.94%) |
Aug 01, 2014 | 28.70 | 28.78 | 28.35 | 28.72 | 285,076 | +0.10(+0.35%) |
Jul 31, 2014 | 28.54 | 28.83 | 28.35 | 28.62 | 595,274 | -0.23(-0.81%) |
Jul 30, 2014 | 28.81 | 28.96 | 28.52 | 28.85 | 278,076 | +0.21(+0.72%) |
Jul 29, 2014 | 28.82 | 28.86 | 28.49 | 28.65 | 297,677 | -0.17(-0.59%) |
Jul 28, 2014 | 28.39 | 28.89 | 27.95 | 28.82 | 295,717 | +0.50(+1.75%) |
Jul 25, 2014 | 28.46 | 28.55 | 28.18 | 28.32 | 617,010 | -0.50(-1.72%) |
Jul 24, 2014 | 29.27 | 29.66 | 28.66 | 28.82 | 736,421 | +0.61(+2.17%) |
Jul 23, 2014 | 28.50 | 28.50 | 27.85 | 28.20 | 485,674 | -0.24(-0.85%) |
Jul 22, 2014 | 28.58 | 28.65 | 28.33 | 28.45 | 254,629 | +0.03(+0.10%) |
Jul 21, 2014 | 28.26 | 28.61 | 28.26 | 28.42 | 285,284 | +0.09(+0.32%) |
Jul 18, 2014 | 28.14 | 28.41 | 28.10 | 28.33 | 280,399 | +0.13(+0.45%) |
Jul 17, 2014 | 28.07 | 28.38 | 28.04 | 28.20 | 300,385 | -0.13(-0.45%) |
Jul 16, 2014 | 28.35 | 28.42 | 28.09 | 28.33 | 258,731 | +0.22(+0.77%) |
Jul 15, 2014 | 28.24 | 28.52 | 27.80 | 28.11 | 212,916 | -0.23(-0.83%) |
Jul 14, 2014 | 28.83 | 28.83 | 28.24 | 28.35 | 178,177 | -0.11(-0.38%) |
Jul 11, 2014 | 28.35 | 28.67 | 28.35 | 28.46 | 198,374 | -0.07(-0.25%) |
Jul 10, 2014 | 28.27 | 28.78 | 28.03 | 28.53 | 344,389 | -0.20(-0.69%) |
Jul 09, 2014 | 28.70 | 28.74 | 28.44 | 28.73 | 322,334 | +0.19(+0.66%) |
Jul 08, 2014 | 28.40 | 28.65 | 28.18 | 28.54 | 404,698 | +0.00(+0.00%) |
Jul 07, 2014 | 28.59 | 28.59 | 28.21 | 28.54 | 233,226 | -0.08(-0.28%) |
Jul 03, 2014 | 28.59 | 28.62 | 28.62 | 28.62 | 171,236 | +0.20(+0.70%) |
Jul 02, 2014 | 28.54 | 28.72 | 28.27 | 28.42 | 218,346 | -0.15(-0.54%) |
Jul 01, 2014 | 28.28 | 29.01 | 28.28 | 28.57 | 676,960 | +0.44(+1.57%) |
Jun 30, 2014 | 27.99 | 28.21 | 27.79 | 28.13 | 321,267 | +0.26(+0.94%) |
Jun 27, 2014 | 27.30 | 27.95 | 27.30 | 27.87 | 500,654 | +0.34(+1.24%) |
Jun 26, 2014 | 27.42 | 27.56 | 27.06 | 27.53 | 245,394 | +0.05(+0.16%) |
Jun 25, 2014 | 27.16 | 27.53 | 27.02 | 27.48 | 155,656 | +0.11(+0.39%) |
Jun 24, 2014 | 27.38 | 27.82 | 27.29 | 27.38 | 250,355 | -0.14(-0.49%) |
Jun 23, 2014 | 27.44 | 27.66 | 27.06 | 27.51 | 269,953 | +0.20(+0.73%) |
Jun 20, 2014 | 27.27 | 27.43 | 27.04 | 27.31 | 702,018 | +0.15(+0.56%) |
Jun 19, 2014 | 27.16 | 27.24 | 26.89 | 27.16 | 209,618 | +0.04(+0.13%) |
Jun 18, 2014 | 27.08 | 27.14 | 26.81 | 27.12 | 157,751 | +0.06(+0.23%) |
Jun 17, 2014 | 26.55 | 27.15 | 26.38 | 27.06 | 187,806 | +0.39(+1.45%) |
Jun 16, 2014 | 26.65 | 26.78 | 26.40 | 26.67 | 189,416 | -0.02(-0.07%) |
Jun 13, 2014 | 26.78 | 26.84 | 26.49 | 26.69 | 275,442 | +0.05(+0.20%) |
Jun 12, 2014 | 26.76 | 26.97 | 26.57 | 26.64 | 235,710 | -0.27(-1.00%) |
Jun 11, 2014 | 26.66 | 27.02 | 26.66 | 26.91 | 416,325 | +0.04(+0.13%) |
Jun 10, 2014 | 26.57 | 26.93 | 26.55 | 26.87 | 387,812 | +0.28(+1.05%) |
Jun 06, 2014 | 26.75 | 26.93 | 26.55 | 26.59 | 189,737 | +0.01(+0.03%) |
Jun 05, 2014 | 26.07 | 26.88 | 25.86 | 26.58 | 277,625 | +0.48(+1.83%) |
Jun 04, 2014 | 25.72 | 26.16 | 25.68 | 26.11 | 299,493 | +0.14(+0.56%) |
Jun 03, 2014 | 25.55 | 26.17 | 25.55 | 25.96 | 260,803 | +0.19(+0.73%) |
Jun 02, 2014 | 25.97 | 26.13 | 25.63 | 25.77 | 170,785 | -0.21(-0.80%) |
May 30, 2014 | 26.11 | 26.29 | 25.94 | 25.98 | 202,291 | -0.06(-0.24%) |
May 29, 2014 | 26.25 | 26.26 | 25.92 | 26.04 | 211,688 | -0.07(-0.26%) |
May 28, 2014 | 26.13 | 26.28 | 25.97 | 26.11 | 255,693 | -0.15(-0.58%) |
May 27, 2014 | 25.73 | 26.41 | 25.73 | 26.26 | 227,144 | +0.48(+1.88%) |
May 23, 2014 | 25.50 | 25.78 | 25.78 | 25.78 | 233,412 | +0.27(+1.05%) |
May 22, 2014 | 25.18 | 25.59 | 25.18 | 25.51 | 98,699 | +0.34(+1.35%) |
May 21, 2014 | 24.87 | 25.31 | 24.84 | 25.17 | 188,894 | +0.35(+1.41%) |
May 20, 2014 | 25.21 | 25.21 | 24.66 | 24.82 | 275,946 | -0.54(-2.12%) |
May 19, 2014 | 24.75 | 25.50 | 24.72 | 25.36 | 159,778 | +0.54(+2.16%) |
May 16, 2014 | 24.22 | 24.84 | 24.22 | 24.82 | 246,863 | +0.56(+2.33%) |
May 15, 2014 | 24.30 | 24.44 | 24.00 | 24.26 | 314,178 | -0.21(-0.84%) |
May 14, 2014 | 24.81 | 24.82 | 24.42 | 24.46 | 280,963 | -0.46(-1.83%) |
May 13, 2014 | 25.48 | 25.62 | 24.90 | 24.92 | 189,259 | -0.56(-2.18%) |
May 12, 2014 | 24.97 | 25.70 | 24.87 | 25.47 | 255,026 | +0.68(+2.74%) |
May 09, 2014 | 24.23 | 24.89 | 24.20 | 24.79 | 246,098 | +0.40(+1.65%) |
May 08, 2014 | 24.55 | 25.03 | 24.29 | 24.39 | 210,352 | -0.13(-0.51%) |
May 07, 2014 | 24.44 | 24.52 | 24.00 | 24.52 | 264,365 | +0.18(+0.74%) |
May 06, 2014 | 25.08 | 25.10 | 24.06 | 24.34 | 483,840 | -0.94(-3.72%) |
May 05, 2014 | 25.07 | 25.52 | 24.90 | 25.28 | 152,285 | -0.04(-0.18%) |
May 02, 2014 | 25.43 | 25.70 | 25.22 | 25.32 | 188,321 | -0.11(-0.42%) |