Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.87 | 34.06 | 33.32 | 33.33 | 1,133,853 | -0.63(-1.86%) |
Apr 29, 2015 | 33.52 | 34.07 | 33.50 | 33.96 | 1,523,471 | +0.51(+1.52%) |
Apr 28, 2015 | 33.11 | 33.47 | 32.89 | 33.45 | 893,415 | +0.40(+1.21%) |
Apr 27, 2015 | 33.69 | 33.91 | 32.85 | 33.05 | 1,238,505 | -0.54(-1.61%) |
Apr 24, 2015 | 34.12 | 34.14 | 33.50 | 33.59 | 937,042 | -0.44(-1.30%) |
Apr 23, 2015 | 34.06 | 34.33 | 33.91 | 34.03 | 1,112,606 | -0.26(-0.76%) |
Apr 22, 2015 | 34.77 | 34.77 | 33.33 | 34.29 | 2,301,192 | -0.02(-0.05%) |
Apr 21, 2015 | 34.26 | 34.57 | 33.97 | 34.31 | 1,353,545 | +0.20(+0.60%) |
Apr 20, 2015 | 34.01 | 34.32 | 33.83 | 34.10 | 710,702 | +0.27(+0.80%) |
Apr 17, 2015 | 34.01 | 34.30 | 33.62 | 33.83 | 693,131 | -0.42(-1.24%) |
Apr 16, 2015 | 34.10 | 34.39 | 33.74 | 34.26 | 671,457 | +0.10(+0.29%) |
Apr 15, 2015 | 34.07 | 34.34 | 33.83 | 34.16 | 684,161 | +0.25(+0.72%) |
Apr 14, 2015 | 34.12 | 34.13 | 33.64 | 33.92 | 685,808 | -0.20(-0.60%) |
Apr 13, 2015 | 33.67 | 34.19 | 33.56 | 34.12 | 684,037 | +0.38(+1.11%) |
Apr 10, 2015 | 33.54 | 33.78 | 33.29 | 33.74 | 693,122 | +0.22(+0.66%) |
Apr 09, 2015 | 33.47 | 33.73 | 33.36 | 33.52 | 1,012,910 | -0.04(-0.12%) |
Apr 08, 2015 | 33.38 | 33.65 | 33.32 | 33.56 | 778,032 | +0.20(+0.59%) |
Apr 07, 2015 | 33.36 | 33.63 | 33.20 | 33.37 | 624,902 | -0.03(-0.10%) |
Apr 06, 2015 | 33.00 | 33.49 | 32.58 | 33.40 | 895,441 | +0.12(+0.37%) |
Apr 02, 2015 | 33.15 | 33.28 | 33.28 | 33.28 | 767,386 | +0.25(+0.77%) |
Apr 01, 2015 | 32.98 | 33.22 | 32.63 | 33.03 | 814,439 | -0.03(-0.10%) |
Mar 31, 2015 | 33.22 | 33.37 | 32.84 | 33.06 | 1,030,005 | -0.34(-1.03%) |
Mar 30, 2015 | 32.89 | 33.59 | 32.83 | 33.40 | 1,037,002 | +0.69(+2.12%) |
Mar 27, 2015 | 32.73 | 32.77 | 32.37 | 32.71 | 482,075 | -0.07(-0.22%) |
Mar 26, 2015 | 32.62 | 32.96 | 32.31 | 32.78 | 803,420 | +0.11(+0.33%) |
Mar 25, 2015 | 33.21 | 33.44 | 32.64 | 32.67 | 784,083 | -0.57(-1.72%) |
Mar 24, 2015 | 33.43 | 33.62 | 33.07 | 33.25 | 1,116,348 | -0.16(-0.49%) |
Mar 23, 2015 | 33.56 | 33.67 | 33.06 | 33.41 | 764,925 | -0.20(-0.58%) |
Mar 20, 2015 | 33.45 | 33.81 | 33.25 | 33.61 | 1,629,233 | +0.27(+0.81%) |
Mar 19, 2015 | 33.37 | 33.47 | 32.87 | 33.34 | 739,589 | -0.10(-0.29%) |
Mar 18, 2015 | 33.39 | 33.89 | 33.27 | 33.43 | 1,369,375 | -0.05(-0.15%) |
Mar 17, 2015 | 33.09 | 33.56 | 32.81 | 33.48 | 1,108,069 | +0.22(+0.66%) |
Mar 16, 2015 | 33.46 | 33.49 | 33.21 | 33.26 | 990,453 | +0.01(+0.02%) |
Mar 13, 2015 | 33.44 | 33.48 | 32.98 | 33.25 | 854,917 | -0.23(-0.68%) |
Mar 12, 2015 | 33.26 | 33.53 | 33.17 | 33.48 | 1,562,840 | +0.44(+1.34%) |
Mar 11, 2015 | 32.72 | 33.07 | 32.50 | 33.04 | 667,114 | +0.43(+1.33%) |
Mar 10, 2015 | 32.83 | 32.83 | 32.35 | 32.61 | 642,034 | -0.42(-1.26%) |
Mar 09, 2015 | 33.13 | 33.32 | 33.01 | 33.03 | 774,639 | -0.06(-0.17%) |
Mar 06, 2015 | 32.98 | 33.65 | 32.96 | 33.08 | 845,234 | +0.19(+0.57%) |
Mar 05, 2015 | 32.76 | 32.90 | 32.31 | 32.89 | 678,686 | +0.14(+0.42%) |
Mar 04, 2015 | 32.70 | 32.81 | 32.40 | 32.76 | 1,276,194 | -0.06(-0.17%) |
Mar 03, 2015 | 32.99 | 33.29 | 32.63 | 32.81 | 890,619 | -0.29(-0.86%) |
Mar 02, 2015 | 32.58 | 33.10 | 32.52 | 33.10 | 578,623 | +0.46(+1.40%) |
Feb 27, 2015 | 32.91 | 33.01 | 32.63 | 32.64 | 657,271 | -0.38(-1.16%) |
Feb 26, 2015 | 32.86 | 33.08 | 32.70 | 33.03 | 490,697 | +0.08(+0.25%) |
Feb 25, 2015 | 32.90 | 33.01 | 32.75 | 32.94 | 802,265 | +0.07(+0.20%) |
Feb 24, 2015 | 32.85 | 33.11 | 32.72 | 32.88 | 683,021 | +0.04(+0.12%) |
Feb 23, 2015 | 32.93 | 33.06 | 32.54 | 32.84 | 817,663 | -0.28(-0.84%) |
Feb 20, 2015 | 32.54 | 33.17 | 32.13 | 33.12 | 652,073 | +0.39(+1.20%) |
Feb 19, 2015 | 32.66 | 32.81 | 32.29 | 32.72 | 676,837 | -0.03(-0.10%) |
Feb 18, 2015 | 33.25 | 33.40 | 32.66 | 32.76 | 1,447,034 | -0.65(-1.93%) |
Feb 17, 2015 | 33.05 | 33.48 | 32.95 | 33.40 | 1,085,288 | +0.23(+0.69%) |
Feb 13, 2015 | 32.74 | 33.17 | 33.17 | 33.17 | 778,279 | +0.30(+0.92%) |
Feb 12, 2015 | 32.44 | 32.92 | 32.40 | 32.87 | 752,943 | +0.56(+1.75%) |
Feb 11, 2015 | 32.19 | 32.48 | 31.87 | 32.31 | 974,275 | +0.13(+0.41%) |
Feb 10, 2015 | 32.13 | 32.27 | 31.72 | 32.18 | 532,440 | +0.30(+0.95%) |
Feb 09, 2015 | 32.01 | 32.13 | 31.75 | 31.87 | 578,684 | -0.37(-1.14%) |
Feb 06, 2015 | 31.87 | 32.58 | 31.76 | 32.24 | 1,405,433 | +0.53(+1.67%) |
Feb 05, 2015 | 31.44 | 31.78 | 31.29 | 31.71 | 508,019 | +0.47(+1.52%) |
Feb 04, 2015 | 31.29 | 31.58 | 31.04 | 31.24 | 914,908 | -0.10(-0.31%) |
Feb 03, 2015 | 30.91 | 31.41 | 30.65 | 31.33 | 1,322,473 | +0.67(+2.18%) |
Feb 02, 2015 | 29.76 | 30.66 | 29.59 | 30.66 | 1,211,717 | +1.10(+3.73%) |
Jan 30, 2015 | 29.61 | 30.03 | 29.44 | 29.56 | 910,355 | -0.44(-1.47%) |
Jan 29, 2015 | 29.55 | 30.04 | 29.15 | 30.00 | 1,197,158 | +0.69(+2.34%) |
Jan 28, 2015 | 30.77 | 30.80 | 29.26 | 29.32 | 1,210,261 | -1.17(-3.84%) |
Jan 27, 2015 | 30.62 | 30.76 | 30.31 | 30.49 | 815,182 | -0.46(-1.50%) |
Jan 26, 2015 | 30.58 | 31.02 | 30.17 | 30.95 | 1,295,534 | +0.28(+0.93%) |
Jan 23, 2015 | 31.31 | 31.41 | 30.58 | 30.66 | 1,538,240 | -0.28(-0.89%) |
Jan 22, 2015 | 30.21 | 30.97 | 29.21 | 30.94 | 2,245,052 | +1.72(+5.90%) |
Jan 21, 2015 | 29.24 | 29.53 | 29.05 | 29.22 | 1,283,719 | +0.02(+0.06%) |
Jan 20, 2015 | 29.90 | 29.94 | 29.00 | 29.20 | 1,406,363 | -0.60(-2.02%) |
Jan 16, 2015 | 29.19 | 29.89 | 29.06 | 29.80 | 1,104,174 | +0.60(+2.06%) |
Jan 15, 2015 | 29.54 | 29.69 | 29.17 | 29.20 | 789,240 | -0.39(-1.32%) |
Jan 14, 2015 | 29.82 | 30.03 | 29.15 | 29.59 | 786,354 | -0.72(-2.39%) |
Jan 13, 2015 | 30.57 | 30.92 | 29.76 | 30.32 | 2,113,608 | +0.39(+1.30%) |
Jan 12, 2015 | 30.18 | 30.22 | 29.67 | 29.93 | 663,497 | -0.32(-1.05%) |
Jan 09, 2015 | 31.27 | 31.27 | 30.23 | 30.24 | 1,068,216 | -0.90(-2.90%) |
Jan 08, 2015 | 30.55 | 31.18 | 30.45 | 31.14 | 1,322,723 | +0.92(+3.04%) |
Jan 07, 2015 | 30.14 | 30.26 | 29.74 | 30.23 | 1,039,876 | +0.36(+1.20%) |
Jan 06, 2015 | 30.49 | 30.53 | 29.69 | 29.87 | 1,084,306 | -0.63(-2.05%) |
Jan 05, 2015 | 31.10 | 31.15 | 30.41 | 30.49 | 512,647 | -0.72(-2.29%) |
Jan 02, 2015 | 31.68 | 31.78 | 30.75 | 31.21 | 626,048 | -0.24(-0.77%) |
Dec 31, 2014 | 31.98 | 31.45 | 31.45 | 31.45 | 713,943 | -0.49(-1.53%) |
Dec 30, 2014 | 31.70 | 32.27 | 31.70 | 31.94 | 749,930 | +0.02(+0.05%) |
Dec 29, 2014 | 31.36 | 32.03 | 31.36 | 31.92 | 495,359 | +0.41(+1.32%) |
Dec 26, 2014 | 31.66 | 31.70 | 31.42 | 31.51 | 411,393 | -0.09(-0.28%) |
Dec 24, 2014 | 31.59 | 31.60 | 31.60 | 31.60 | 314,203 | +0.07(+0.23%) |
Dec 23, 2014 | 31.14 | 31.55 | 30.97 | 31.53 | 555,179 | +0.52(+1.68%) |
Dec 22, 2014 | 31.06 | 31.22 | 30.89 | 31.01 | 626,965 | +0.08(+0.26%) |
Dec 19, 2014 | 31.61 | 31.61 | 30.84 | 30.92 | 3,035,406 | -0.60(-1.91%) |
Dec 18, 2014 | 31.10 | 31.53 | 30.99 | 31.53 | 932,897 | +0.78(+2.54%) |
Dec 17, 2014 | 30.24 | 30.75 | 29.99 | 30.75 | 609,602 | +0.61(+2.02%) |
Dec 16, 2014 | 29.93 | 30.47 | 29.68 | 30.14 | 814,541 | -0.11(-0.35%) |
Dec 15, 2014 | 30.55 | 30.69 | 30.19 | 30.24 | 1,161,381 | -0.18(-0.59%) |
Dec 12, 2014 | 30.30 | 30.69 | 30.27 | 30.42 | 1,213,613 | -0.22(-0.72%) |
Dec 11, 2014 | 30.49 | 30.88 | 30.15 | 30.64 | 798,726 | +0.28(+0.94%) |
Dec 10, 2014 | 31.27 | 31.47 | 30.32 | 30.36 | 650,629 | -1.12(-3.56%) |
Dec 09, 2014 | 30.92 | 31.52 | 30.84 | 31.48 | 822,127 | +0.03(+0.10%) |
Dec 08, 2014 | 31.57 | 32.00 | 31.17 | 31.44 | 1,365,496 | -0.11(-0.36%) |
Dec 05, 2014 | 30.63 | 31.66 | 30.39 | 31.56 | 1,311,594 | +1.11(+3.66%) |
Dec 04, 2014 | 30.39 | 30.47 | 30.17 | 30.45 | 599,257 | +0.02(+0.05%) |
Dec 03, 2014 | 30.39 | 30.50 | 29.68 | 30.43 | 879,755 | +0.67(+2.24%) |
Dec 02, 2014 | 29.37 | 30.56 | 29.37 | 29.76 | 559,552 | +0.46(+1.58%) |
Dec 01, 2014 | 29.82 | 29.98 | 29.15 | 29.30 | 746,775 | -0.58(-1.93%) |
Nov 28, 2014 | 30.32 | 30.47 | 29.84 | 29.88 | 337,958 | -0.48(-1.57%) |
Nov 26, 2014 | 30.19 | 30.35 | 30.35 | 30.35 | 495,858 | +0.12(+0.39%) |
Nov 25, 2014 | 30.12 | 30.27 | 29.89 | 30.23 | 691,315 | +0.11(+0.38%) |
Nov 24, 2014 | 29.68 | 30.12 | 29.65 | 30.12 | 805,701 | +0.56(+1.90%) |
Nov 21, 2014 | 30.88 | 30.88 | 29.54 | 29.56 | 599,709 | -0.39(-1.30%) |
Nov 20, 2014 | 29.80 | 30.09 | 29.67 | 29.95 | 750,956 | +0.16(+0.53%) |
Nov 19, 2014 | 29.79 | 29.85 | 29.40 | 29.79 | 712,070 | +0.06(+0.20%) |
Nov 18, 2014 | 29.88 | 30.00 | 29.67 | 29.73 | 940,714 | -0.10(-0.33%) |
Nov 17, 2014 | 29.95 | 29.95 | 29.67 | 29.83 | 598,379 | -0.17(-0.57%) |
Nov 14, 2014 | 30.26 | 30.44 | 29.88 | 30.00 | 623,294 | -0.28(-0.93%) |
Nov 13, 2014 | 30.74 | 30.77 | 30.22 | 30.28 | 529,826 | -0.43(-1.39%) |
Nov 12, 2014 | 30.21 | 30.79 | 30.16 | 30.71 | 449,522 | +0.38(+1.26%) |
Nov 11, 2014 | 30.33 | 30.40 | 30.14 | 30.32 | 569,997 | -0.03(-0.11%) |
Nov 10, 2014 | 30.22 | 30.81 | 30.07 | 30.36 | 1,802,014 | +0.15(+0.51%) |
Nov 07, 2014 | 30.19 | 30.33 | 30.01 | 30.20 | 661,092 | -0.07(-0.21%) |
Nov 06, 2014 | 30.28 | 30.47 | 30.17 | 30.27 | 881,649 | -0.06(-0.19%) |
Nov 05, 2014 | 30.24 | 30.36 | 30.01 | 30.32 | 611,122 | +0.25(+0.84%) |
Nov 04, 2014 | 29.95 | 30.10 | 29.75 | 30.07 | 871,173 | +0.11(+0.38%) |
Nov 03, 2014 | 29.84 | 30.21 | 29.67 | 29.96 | 1,162,517 | +0.09(+0.30%) |
Oct 31, 2014 | 29.25 | 29.90 | 29.10 | 29.87 | 1,128,255 | +0.78(+2.67%) |
Oct 30, 2014 | 29.23 | 29.37 | 28.89 | 29.09 | 654,907 | -0.16(-0.54%) |
Oct 29, 2014 | 28.81 | 29.28 | 28.59 | 29.25 | 1,121,503 | +0.40(+1.39%) |
Oct 28, 2014 | 28.30 | 28.86 | 28.24 | 28.85 | 1,129,111 | +0.63(+2.25%) |
Oct 27, 2014 | 27.89 | 28.24 | 28.09 | 28.22 | 770,433 | +0.13(+0.46%) |
Oct 24, 2014 | 28.20 | 28.35 | 27.97 | 28.09 | 618,183 | -0.02(-0.07%) |
Oct 23, 2014 | 28.01 | 28.38 | 27.93 | 28.11 | 1,422,974 | +0.44(+1.58%) |
Oct 22, 2014 | 28.06 | 28.18 | 27.66 | 27.67 | 1,238,670 | +0.15(+0.54%) |
Oct 21, 2014 | 26.86 | 27.76 | 26.85 | 27.52 | 1,934,445 | +1.48(+5.68%) |
Oct 20, 2014 | 25.89 | 26.12 | 25.86 | 26.04 | 952,872 | +0.01(+0.03%) |
Oct 17, 2014 | 26.18 | 26.41 | 25.89 | 26.03 | 620,694 | +0.06(+0.22%) |
Oct 16, 2014 | 24.98 | 26.02 | 24.66 | 25.98 | 1,954,104 | +0.39(+1.53%) |
Oct 15, 2014 | 25.65 | 25.99 | 25.05 | 25.58 | 1,298,408 | -0.51(-1.97%) |
Oct 14, 2014 | 25.94 | 26.32 | 25.89 | 26.10 | 817,757 | +0.16(+0.62%) |
Oct 13, 2014 | 26.07 | 26.28 | 25.93 | 25.94 | 675,883 | -0.14(-0.53%) |
Oct 10, 2014 | 26.41 | 26.58 | 26.07 | 26.07 | 1,189,775 | -0.36(-1.38%) |
Oct 09, 2014 | 27.08 | 27.13 | 26.41 | 26.44 | 1,005,379 | -0.85(-3.11%) |
Oct 08, 2014 | 26.92 | 27.30 | 26.76 | 27.29 | 544,104 | +0.40(+1.50%) |
Oct 07, 2014 | 27.18 | 27.27 | 26.88 | 26.88 | 597,460 | -0.50(-1.83%) |
Oct 06, 2014 | 27.74 | 27.84 | 27.33 | 27.38 | 433,769 | -0.30(-1.08%) |
Oct 03, 2014 | 27.52 | 27.86 | 27.46 | 27.68 | 602,326 | +0.30(+1.09%) |
Oct 02, 2014 | 27.20 | 27.50 | 26.92 | 27.38 | 727,797 | +0.18(+0.65%) |
Oct 01, 2014 | 27.36 | 27.65 | 27.04 | 27.21 | 2,051,767 | -0.28(-1.03%) |
Sep 30, 2014 | 27.55 | 27.73 | 27.44 | 27.49 | 1,195,660 | -0.02(-0.06%) |
Sep 29, 2014 | 27.21 | 27.59 | 27.21 | 27.50 | 825,821 | +0.01(+0.03%) |
Sep 26, 2014 | 27.37 | 27.53 | 27.14 | 27.50 | 475,056 | +0.19(+0.71%) |
Sep 25, 2014 | 27.50 | 27.62 | 27.05 | 27.30 | 789,889 | -0.28(-1.03%) |
Sep 24, 2014 | 27.59 | 27.71 | 27.33 | 27.59 | 553,958 | +0.08(+0.29%) |
Sep 23, 2014 | 27.74 | 27.90 | 27.50 | 27.50 | 587,759 | -0.34(-1.21%) |
Sep 22, 2014 | 28.06 | 28.31 | 27.84 | 27.84 | 507,439 | -0.36(-1.28%) |
Sep 19, 2014 | 28.50 | 28.69 | 28.18 | 28.20 | 1,454,023 | -0.29(-1.02%) |
Sep 18, 2014 | 28.26 | 28.69 | 28.26 | 28.49 | 810,347 | +0.34(+1.22%) |
Sep 17, 2014 | 28.18 | 28.37 | 27.98 | 28.15 | 692,771 | +0.08(+0.30%) |
Sep 16, 2014 | 28.32 | 28.56 | 28.03 | 28.06 | 915,847 | -0.35(-1.24%) |
Sep 15, 2014 | 28.64 | 28.64 | 28.27 | 28.41 | 408,831 | -0.22(-0.76%) |
Sep 12, 2014 | 28.58 | 28.84 | 28.50 | 28.63 | 554,116 | +0.05(+0.18%) |
Sep 11, 2014 | 28.54 | 28.67 | 28.31 | 28.58 | 615,401 | -0.04(-0.14%) |
Sep 10, 2014 | 28.32 | 28.78 | 28.17 | 28.62 | 785,869 | +0.33(+1.17%) |
Sep 09, 2014 | 28.47 | 28.52 | 28.29 | 28.29 | 385,850 | -0.30(-1.05%) |
Sep 08, 2014 | 28.41 | 28.59 | 28.28 | 28.59 | 360,259 | +0.13(+0.45%) |
Sep 05, 2014 | 28.27 | 28.52 | 28.09 | 28.46 | 298,441 | +0.10(+0.36%) |
Sep 04, 2014 | 28.43 | 28.75 | 28.24 | 28.36 | 489,484 | -0.08(-0.30%) |
Sep 03, 2014 | 28.60 | 28.71 | 28.37 | 28.44 | 473,924 | -0.12(-0.42%) |
Sep 02, 2014 | 28.24 | 28.68 | 28.22 | 28.56 | 955,581 | +0.40(+1.41%) |
Aug 29, 2014 | 28.15 | 28.17 | 28.17 | 28.17 | 307,364 | +0.15(+0.55%) |
Aug 28, 2014 | 28.01 | 28.23 | 27.85 | 28.01 | 334,694 | -0.10(-0.35%) |
Aug 27, 2014 | 28.39 | 28.47 | 28.07 | 28.11 | 413,906 | -0.21(-0.74%) |
Aug 26, 2014 | 28.19 | 28.45 | 28.10 | 28.32 | 363,581 | +0.12(+0.43%) |
Aug 25, 2014 | 28.14 | 28.27 | 28.14 | 28.20 | 441,761 | +0.18(+0.65%) |
Aug 22, 2014 | 27.85 | 28.15 | 27.85 | 28.02 | 658,742 | +0.15(+0.52%) |
Aug 21, 2014 | 27.49 | 28.00 | 27.39 | 27.87 | 570,652 | +0.38(+1.40%) |
Aug 20, 2014 | 27.44 | 27.55 | 27.27 | 27.49 | 407,398 | +0.04(+0.13%) |
Aug 19, 2014 | 27.52 | 27.62 | 27.52 | 27.45 | 513,849 | +0.01(+0.04%) |
Aug 18, 2014 | 27.32 | 27.59 | 27.25 | 27.44 | 342,537 | +0.37(+1.37%) |
Aug 15, 2014 | 27.27 | 27.36 | 26.79 | 27.07 | 545,108 | -0.12(-0.45%) |
Aug 14, 2014 | 27.15 | 27.38 | 27.14 | 27.19 | 374,524 | +0.04(+0.15%) |
Aug 13, 2014 | 26.99 | 27.26 | 26.91 | 27.15 | 413,479 | +0.25(+0.93%) |
Aug 12, 2014 | 26.91 | 27.11 | 26.74 | 26.90 | 458,719 | -0.09(-0.33%) |
Aug 11, 2014 | 27.01 | 27.14 | 26.83 | 26.99 | 377,359 | +0.09(+0.33%) |
Aug 08, 2014 | 27.00 | 27.16 | 26.81 | 26.90 | 624,097 | +0.00(+0.00%) |
Aug 07, 2014 | 27.11 | 27.14 | 26.71 | 26.90 | 475,772 | -0.08(-0.30%) |
Aug 06, 2014 | 26.85 | 27.13 | 26.80 | 26.98 | 587,992 | +0.05(+0.18%) |
Aug 05, 2014 | 27.04 | 27.23 | 26.83 | 26.93 | 576,220 | -0.27(-0.98%) |
Aug 04, 2014 | 27.38 | 27.48 | 26.89 | 27.20 | 654,887 | +0.01(+0.03%) |
Aug 01, 2014 | 27.49 | 27.61 | 26.95 | 27.19 | 885,696 | -0.35(-1.26%) |
Jul 31, 2014 | 27.76 | 28.00 | 27.41 | 27.54 | 727,617 | -0.49(-1.76%) |
Jul 30, 2014 | 27.88 | 28.22 | 27.67 | 28.03 | 737,271 | +0.29(+1.05%) |
Jul 29, 2014 | 27.91 | 28.10 | 27.74 | 27.74 | 600,085 | -0.13(-0.46%) |
Jul 28, 2014 | 28.18 | 28.34 | 27.82 | 27.87 | 885,441 | -0.41(-1.45%) |
Jul 25, 2014 | 28.34 | 28.72 | 28.24 | 28.28 | 1,048,857 | -0.11(-0.40%) |
Jul 24, 2014 | 27.89 | 28.49 | 27.79 | 28.39 | 1,069,083 | +0.57(+2.05%) |
Jul 23, 2014 | 27.83 | 27.88 | 27.54 | 27.82 | 665,609 | +0.06(+0.23%) |
Jul 22, 2014 | 28.09 | 28.13 | 27.69 | 27.76 | 908,509 | -0.15(-0.55%) |
Jul 21, 2014 | 28.07 | 28.21 | 27.84 | 27.91 | 846,818 | -0.22(-0.77%) |
Jul 18, 2014 | 27.74 | 28.28 | 27.74 | 28.13 | 871,413 | +0.38(+1.36%) |
Jul 17, 2014 | 28.24 | 28.58 | 27.68 | 27.75 | 1,054,289 | -0.51(-1.82%) |
Jul 16, 2014 | 28.86 | 28.86 | 28.20 | 28.26 | 1,229,524 | -0.42(-1.46%) |
Jul 15, 2014 | 28.53 | 28.73 | 28.23 | 28.68 | 716,081 | +0.24(+0.85%) |
Jul 14, 2014 | 28.87 | 28.92 | 28.41 | 28.44 | 665,399 | -0.15(-0.53%) |
Jul 11, 2014 | 28.68 | 28.92 | 28.54 | 28.59 | 590,844 | -0.16(-0.56%) |
Jul 10, 2014 | 28.56 | 28.97 | 28.40 | 28.75 | 888,154 | -0.21(-0.72%) |
Jul 09, 2014 | 28.75 | 29.15 | 28.75 | 28.96 | 1,032,795 | +0.34(+1.18%) |
Jul 08, 2014 | 29.03 | 29.17 | 28.60 | 28.62 | 771,746 | -0.55(-1.90%) |
Jul 07, 2014 | 29.49 | 29.66 | 29.16 | 29.18 | 891,027 | -0.35(-1.20%) |
Jul 03, 2014 | 28.80 | 29.53 | 29.53 | 29.53 | 943,342 | +0.80(+2.80%) |
Jul 02, 2014 | 28.47 | 28.92 | 28.41 | 28.73 | 802,337 | +0.09(+0.31%) |
Jul 01, 2014 | 28.22 | 29.00 | 28.03 | 28.64 | 1,342,371 | +0.50(+1.77%) |
Jun 30, 2014 | 28.01 | 28.17 | 27.86 | 28.14 | 1,103,331 | +0.10(+0.34%) |
Jun 27, 2014 | 27.99 | 28.29 | 27.96 | 28.04 | 1,408,360 | -0.03(-0.11%) |
Jun 26, 2014 | 28.17 | 28.18 | 27.68 | 28.08 | 491,214 | -0.10(-0.34%) |
Jun 25, 2014 | 28.00 | 28.23 | 27.62 | 28.17 | 676,450 | +0.10(+0.34%) |
Jun 24, 2014 | 28.25 | 28.77 | 28.06 | 28.08 | 494,810 | -0.31(-1.08%) |
Jun 23, 2014 | 28.39 | 28.54 | 28.31 | 28.38 | 358,289 | -0.06(-0.23%) |
Jun 20, 2014 | 28.35 | 28.63 | 28.30 | 28.45 | 1,167,678 | +0.14(+0.51%) |
Jun 19, 2014 | 28.53 | 28.74 | 28.09 | 28.30 | 323,941 | -0.11(-0.40%) |
Jun 18, 2014 | 28.49 | 28.54 | 28.10 | 28.41 | 717,015 | -0.12(-0.42%) |
Jun 17, 2014 | 27.97 | 28.80 | 27.91 | 28.54 | 993,196 | +0.60(+2.16%) |
Jun 16, 2014 | 28.25 | 28.30 | 27.86 | 27.93 | 574,290 | -0.42(-1.48%) |
Jun 13, 2014 | 28.42 | 28.66 | 28.25 | 28.35 | 371,925 | +0.06(+0.20%) |
Jun 12, 2014 | 28.35 | 28.59 | 28.17 | 28.29 | 334,169 | -0.13(-0.45%) |
Jun 11, 2014 | 28.59 | 28.78 | 28.39 | 28.42 | 368,287 | -0.34(-1.17%) |
Jun 10, 2014 | 28.76 | 28.88 | 28.60 | 28.76 | 587,314 | +0.27(+0.96%) |
Jun 06, 2014 | 28.28 | 28.58 | 28.04 | 28.49 | 585,837 | +0.33(+1.17%) |
Jun 05, 2014 | 27.81 | 28.21 | 27.67 | 28.16 | 489,108 | +0.34(+1.21%) |
Jun 04, 2014 | 27.76 | 27.96 | 27.61 | 27.82 | 550,579 | -0.02(-0.09%) |
Jun 03, 2014 | 27.71 | 27.90 | 27.30 | 27.84 | 954,007 | +0.58(+2.12%) |
Jun 02, 2014 | 26.91 | 27.39 | 26.66 | 27.26 | 601,855 | +0.34(+1.25%) |
May 30, 2014 | 26.80 | 27.13 | 26.80 | 26.93 | 429,406 | +0.10(+0.36%) |
May 29, 2014 | 26.96 | 27.01 | 26.76 | 26.83 | 399,921 | -0.07(-0.27%) |
May 28, 2014 | 27.01 | 27.11 | 26.75 | 26.90 | 1,034,272 | -0.19(-0.71%) |
May 27, 2014 | 26.91 | 27.23 | 26.74 | 27.10 | 473,612 | +0.21(+0.78%) |
May 23, 2014 | 26.83 | 26.89 | 26.89 | 26.89 | 333,346 | +0.06(+0.24%) |
May 22, 2014 | 26.74 | 26.94 | 26.65 | 26.82 | 305,367 | +0.02(+0.09%) |
May 21, 2014 | 26.52 | 26.91 | 26.46 | 26.80 | 498,491 | +0.30(+1.12%) |
May 20, 2014 | 26.69 | 26.74 | 26.29 | 26.50 | 572,951 | -0.24(-0.90%) |
May 19, 2014 | 26.19 | 26.76 | 26.15 | 26.74 | 771,877 | +0.45(+1.71%) |
May 16, 2014 | 26.40 | 26.44 | 26.11 | 26.29 | 616,049 | -0.19(-0.70%) |
May 15, 2014 | 26.73 | 26.85 | 25.89 | 26.48 | 1,585,694 | -0.37(-1.38%) |
May 14, 2014 | 27.35 | 27.35 | 26.82 | 26.85 | 663,248 | -0.55(-2.03%) |
May 13, 2014 | 27.76 | 27.88 | 27.39 | 27.40 | 573,188 | -0.34(-1.22%) |
May 12, 2014 | 27.30 | 27.86 | 27.10 | 27.74 | 908,665 | +0.60(+2.22%) |
May 09, 2014 | 27.14 | 27.17 | 26.77 | 27.14 | 1,073,988 | -0.06(-0.21%) |
May 08, 2014 | 27.35 | 27.75 | 27.15 | 27.19 | 796,175 | -0.16(-0.59%) |
May 07, 2014 | 27.44 | 27.57 | 26.99 | 27.35 | 842,283 | -0.05(-0.18%) |
May 06, 2014 | 27.66 | 27.79 | 27.25 | 27.40 | 1,618,565 | -0.39(-1.39%) |
May 05, 2014 | 27.80 | 28.00 | 27.57 | 27.79 | 430,679 | -0.28(-1.00%) |
May 02, 2014 | 27.75 | 28.48 | 27.75 | 28.07 | 677,908 | +0.40(+1.45%) |