Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.56 | 34.68 | 34.32 | 34.41 | 1,551,027 | -0.18(-0.51%) |
Apr 29, 2015 | 34.98 | 35.03 | 34.51 | 34.58 | 1,323,596 | -0.41(-1.17%) |
Apr 28, 2015 | 35.08 | 35.18 | 34.90 | 34.99 | 1,132,376 | -0.10(-0.28%) |
Apr 27, 2015 | 35.25 | 35.26 | 34.95 | 35.09 | 896,156 | -0.16(-0.46%) |
Apr 24, 2015 | 35.46 | 35.58 | 35.21 | 35.25 | 1,019,083 | -0.20(-0.56%) |
Apr 23, 2015 | 35.32 | 35.75 | 35.22 | 35.45 | 1,211,667 | -0.03(-0.09%) |
Apr 22, 2015 | 35.45 | 35.68 | 35.34 | 35.48 | 1,452,347 | +0.05(+0.13%) |
Apr 21, 2015 | 35.72 | 35.79 | 35.38 | 35.44 | 1,411,814 | -0.27(-0.75%) |
Apr 20, 2015 | 35.61 | 35.88 | 35.57 | 35.71 | 1,535,826 | +0.16(+0.45%) |
Apr 17, 2015 | 35.62 | 35.70 | 35.34 | 35.55 | 1,661,362 | -0.25(-0.69%) |
Apr 16, 2015 | 35.85 | 35.93 | 35.67 | 35.79 | 1,367,556 | -0.05(-0.13%) |
Apr 15, 2015 | 36.03 | 36.09 | 35.77 | 35.84 | 1,612,635 | +0.05(+0.13%) |
Apr 14, 2015 | 35.52 | 35.92 | 35.35 | 35.79 | 1,159,643 | +0.30(+0.85%) |
Apr 13, 2015 | 35.17 | 35.54 | 35.17 | 35.49 | 1,732,136 | +0.23(+0.65%) |
Apr 10, 2015 | 35.56 | 35.62 | 35.17 | 35.26 | 1,904,736 | -0.30(-0.84%) |
Apr 09, 2015 | 35.49 | 35.63 | 35.22 | 35.56 | 1,773,999 | +0.22(+0.64%) |
Apr 08, 2015 | 35.29 | 35.38 | 35.01 | 35.34 | 1,725,598 | +0.08(+0.24%) |
Apr 07, 2015 | 35.63 | 35.69 | 35.15 | 35.25 | 1,820,522 | -0.41(-1.16%) |
Apr 06, 2015 | 35.57 | 35.99 | 35.57 | 35.67 | 1,702,029 | +0.02(+0.06%) |
Apr 02, 2015 | 35.67 | 35.64 | 35.64 | 35.64 | 1,297,677 | +0.05(+0.13%) |
Apr 01, 2015 | 35.56 | 35.62 | 35.18 | 35.60 | 1,725,284 | +0.02(+0.04%) |
Mar 31, 2015 | 35.44 | 35.80 | 35.44 | 35.58 | 2,279,228 | +0.08(+0.22%) |
Mar 30, 2015 | 35.10 | 35.56 | 34.93 | 35.50 | 2,075,569 | +0.43(+1.22%) |
Mar 27, 2015 | 34.54 | 35.10 | 34.48 | 35.08 | 1,909,050 | +0.65(+1.89%) |
Mar 26, 2015 | 34.67 | 34.79 | 34.38 | 34.43 | 2,987,834 | -0.28(-0.79%) |
Mar 25, 2015 | 34.95 | 34.98 | 34.17 | 34.70 | 5,931,331 | +0.01(+0.02%) |
Mar 24, 2015 | 34.95 | 35.24 | 34.69 | 34.69 | 2,085,856 | -0.23(-0.66%) |
Mar 23, 2015 | 35.01 | 35.18 | 34.90 | 34.92 | 1,459,849 | -0.05(-0.13%) |
Mar 20, 2015 | 34.69 | 35.13 | 34.66 | 34.97 | 2,622,400 | +0.34(+0.99%) |
Mar 19, 2015 | 34.69 | 34.86 | 34.50 | 34.63 | 1,205,178 | -0.11(-0.31%) |
Mar 18, 2015 | 34.46 | 34.84 | 33.98 | 34.73 | 1,869,459 | +0.21(+0.62%) |
Mar 17, 2015 | 34.40 | 34.67 | 34.40 | 34.52 | 1,002,034 | -0.08(-0.22%) |
Mar 16, 2015 | 34.69 | 34.88 | 34.51 | 34.60 | 1,988,279 | -0.05(-0.15%) |
Mar 13, 2015 | 34.50 | 34.69 | 34.16 | 34.65 | 2,303,079 | +0.04(+0.11%) |
Mar 12, 2015 | 34.26 | 34.65 | 34.22 | 34.61 | 1,183,538 | +0.44(+1.30%) |
Mar 11, 2015 | 34.53 | 34.63 | 34.03 | 34.17 | 1,940,084 | -0.34(-1.00%) |
Mar 10, 2015 | 34.63 | 34.77 | 34.50 | 34.51 | 1,584,517 | -0.26(-0.75%) |
Mar 09, 2015 | 34.62 | 34.81 | 34.41 | 34.77 | 1,425,701 | +0.30(+0.86%) |
Mar 06, 2015 | 35.16 | 35.19 | 34.33 | 34.47 | 2,808,974 | -0.90(-2.55%) |
Mar 05, 2015 | 35.44 | 35.47 | 35.18 | 35.37 | 1,370,198 | -0.02(-0.06%) |
Mar 04, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 1,793,192 | -0.49(-1.36%) |
Mar 03, 2015 | 35.70 | 35.91 | 35.52 | 35.89 | 2,598,360 | +0.15(+0.43%) |
Mar 02, 2015 | 35.61 | 35.76 | 35.35 | 35.73 | 2,452,714 | +0.12(+0.34%) |
Feb 27, 2015 | 35.54 | 35.71 | 35.44 | 35.61 | 2,211,988 | +0.09(+0.26%) |
Feb 26, 2015 | 36.04 | 36.04 | 35.44 | 35.52 | 3,767,536 | -0.54(-1.48%) |
Feb 25, 2015 | 35.48 | 36.09 | 35.29 | 36.06 | 2,857,417 | -0.04(-0.11%) |
Feb 24, 2015 | 36.04 | 36.19 | 35.86 | 36.09 | 2,716,129 | +0.01(+0.02%) |
Feb 23, 2015 | 35.65 | 36.15 | 35.58 | 36.09 | 2,765,758 | +0.44(+1.22%) |
Feb 20, 2015 | 35.57 | 35.85 | 35.47 | 35.65 | 4,415,598 | +0.01(+0.02%) |
Feb 19, 2015 | 36.06 | 36.17 | 35.59 | 35.64 | 3,429,404 | -0.53(-1.46%) |
Feb 18, 2015 | 35.92 | 36.28 | 35.86 | 36.17 | 3,299,373 | +0.32(+0.90%) |
Feb 17, 2015 | 35.65 | 35.91 | 35.47 | 35.85 | 1,663,179 | +0.02(+0.04%) |
Feb 13, 2015 | 35.15 | 35.83 | 35.83 | 35.83 | 3,326,679 | -0.64(-1.76%) |
Feb 12, 2015 | 36.38 | 36.59 | 36.35 | 36.48 | 1,450,248 | -0.08(-0.23%) |
Feb 11, 2015 | 36.74 | 36.77 | 36.21 | 36.56 | 1,284,585 | -0.15(-0.42%) |
Feb 10, 2015 | 36.52 | 36.79 | 36.26 | 36.71 | 1,326,079 | +0.37(+1.01%) |
Feb 09, 2015 | 36.69 | 36.69 | 36.23 | 36.35 | 2,469,965 | -0.43(-1.16%) |
Feb 06, 2015 | 36.49 | 36.92 | 36.27 | 36.77 | 2,203,523 | +0.15(+0.40%) |
Feb 05, 2015 | 36.38 | 36.66 | 36.14 | 36.63 | 1,745,779 | +0.37(+1.03%) |
Feb 04, 2015 | 35.66 | 36.44 | 35.60 | 36.25 | 3,284,392 | +0.52(+1.45%) |
Feb 03, 2015 | 35.60 | 35.76 | 35.44 | 35.73 | 2,768,218 | +0.32(+0.91%) |
Feb 02, 2015 | 34.92 | 35.44 | 34.50 | 35.41 | 1,988,001 | +0.45(+1.29%) |
Jan 30, 2015 | 35.25 | 35.34 | 34.88 | 34.96 | 2,615,424 | -0.55(-1.55%) |
Jan 29, 2015 | 35.00 | 35.55 | 34.76 | 35.51 | 1,972,911 | +0.49(+1.40%) |
Jan 28, 2015 | 35.73 | 35.92 | 34.99 | 35.02 | 1,958,236 | -0.56(-1.57%) |
Jan 27, 2015 | 35.44 | 35.73 | 35.41 | 35.58 | 1,693,199 | -0.16(-0.45%) |
Jan 26, 2015 | 35.66 | 35.80 | 35.40 | 35.74 | 1,343,664 | +0.05(+0.13%) |
Jan 23, 2015 | 36.12 | 36.13 | 35.65 | 35.70 | 2,024,397 | -0.56(-1.54%) |
Jan 22, 2015 | 36.12 | 36.27 | 35.85 | 36.25 | 1,487,120 | +0.24(+0.68%) |
Jan 21, 2015 | 35.83 | 36.19 | 35.63 | 36.01 | 2,208,444 | +0.13(+0.36%) |
Jan 20, 2015 | 35.66 | 35.93 | 35.43 | 35.88 | 1,677,301 | +0.30(+0.84%) |
Jan 16, 2015 | 35.27 | 35.60 | 35.08 | 35.58 | 2,139,440 | +0.35(+1.00%) |
Jan 15, 2015 | 35.08 | 35.51 | 34.92 | 35.23 | 2,148,653 | +0.39(+1.12%) |
Jan 14, 2015 | 34.56 | 34.86 | 34.51 | 34.84 | 2,802,184 | +0.04(+0.11%) |
Jan 13, 2015 | 34.97 | 35.33 | 34.62 | 34.80 | 3,033,703 | -0.02(-0.04%) |
Jan 12, 2015 | 34.28 | 34.92 | 34.28 | 34.82 | 3,306,379 | +0.11(+0.33%) |
Jan 09, 2015 | 34.84 | 34.95 | 34.55 | 34.70 | 1,681,052 | -0.10(-0.29%) |
Jan 08, 2015 | 34.42 | 34.86 | 34.33 | 34.80 | 2,282,518 | +0.69(+2.02%) |
Jan 07, 2015 | 33.26 | 34.35 | 33.09 | 34.11 | 4,386,884 | +1.44(+4.41%) |
Jan 06, 2015 | 32.98 | 33.12 | 32.56 | 32.67 | 2,861,791 | -0.22(-0.67%) |
Jan 05, 2015 | 33.19 | 33.34 | 32.89 | 32.89 | 1,781,378 | -0.51(-1.52%) |
Jan 02, 2015 | 33.47 | 33.60 | 33.25 | 33.40 | 1,366,461 | +0.00(+0.00%) |
Dec 31, 2014 | 33.85 | 33.40 | 33.40 | 33.40 | 1,309,911 | -0.45(-1.32%) |
Dec 30, 2014 | 33.87 | 34.11 | 33.80 | 33.85 | 756,502 | -0.20(-0.58%) |
Dec 29, 2014 | 33.95 | 34.21 | 33.83 | 34.04 | 1,243,839 | +0.02(+0.04%) |
Dec 26, 2014 | 33.92 | 34.10 | 33.82 | 34.03 | 678,507 | +0.20(+0.58%) |
Dec 24, 2014 | 33.91 | 33.83 | 33.83 | 33.83 | 367,165 | -0.04(-0.11%) |
Dec 23, 2014 | 33.93 | 34.01 | 33.79 | 33.87 | 1,177,715 | +0.09(+0.27%) |
Dec 22, 2014 | 33.73 | 33.91 | 33.66 | 33.78 | 1,204,742 | +0.15(+0.45%) |
Dec 19, 2014 | 33.57 | 33.84 | 33.38 | 33.63 | 2,528,178 | +0.19(+0.57%) |
Dec 18, 2014 | 33.07 | 33.44 | 33.00 | 33.44 | 3,171,365 | +0.66(+2.01%) |
Dec 17, 2014 | 32.58 | 33.07 | 32.53 | 32.78 | 3,743,199 | +0.35(+1.08%) |
Dec 16, 2014 | 32.69 | 33.17 | 32.41 | 32.43 | 1,863,543 | -0.27(-0.84%) |
Dec 15, 2014 | 33.28 | 33.46 | 32.57 | 32.70 | 2,384,437 | -0.51(-1.53%) |
Dec 12, 2014 | 33.49 | 33.76 | 33.20 | 33.21 | 1,272,609 | -0.51(-1.51%) |
Dec 11, 2014 | 33.47 | 33.91 | 33.40 | 33.72 | 1,104,342 | +0.27(+0.79%) |
Dec 10, 2014 | 33.59 | 33.89 | 33.41 | 33.45 | 1,939,659 | -0.13(-0.38%) |
Dec 09, 2014 | 33.32 | 33.67 | 33.16 | 33.58 | 2,714,800 | +0.07(+0.20%) |
Dec 08, 2014 | 33.15 | 33.53 | 33.09 | 33.51 | 2,792,570 | +0.38(+1.15%) |
Dec 05, 2014 | 33.10 | 33.18 | 32.89 | 33.13 | 3,222,465 | +0.00(+0.00%) |
Dec 04, 2014 | 33.35 | 33.47 | 32.95 | 33.13 | 4,376,120 | -0.11(-0.32%) |
Dec 03, 2014 | 33.73 | 33.76 | 32.65 | 33.24 | 7,305,020 | -0.55(-1.62%) |
Dec 02, 2014 | 34.14 | 34.25 | 33.71 | 33.79 | 3,332,769 | -0.42(-1.22%) |
Dec 01, 2014 | 34.15 | 34.38 | 34.06 | 34.20 | 2,893,771 | -0.17(-0.49%) |
Nov 28, 2014 | 33.85 | 34.70 | 33.81 | 34.37 | 1,486,423 | +0.63(+1.87%) |
Nov 26, 2014 | 33.80 | 33.74 | 33.74 | 33.74 | 2,514,955 | -0.14(-0.43%) |
Nov 25, 2014 | 33.82 | 34.45 | 33.72 | 33.88 | 4,310,228 | +0.04(+0.11%) |
Nov 24, 2014 | 34.01 | 34.13 | 33.69 | 33.85 | 1,966,932 | -0.18(-0.54%) |
Nov 21, 2014 | 34.19 | 34.24 | 33.85 | 34.03 | 1,559,866 | +0.09(+0.27%) |
Nov 20, 2014 | 33.97 | 34.21 | 33.87 | 33.94 | 1,020,502 | -0.09(-0.27%) |
Nov 19, 2014 | 33.76 | 34.04 | 33.63 | 34.03 | 1,246,678 | +0.20(+0.61%) |
Nov 18, 2014 | 33.82 | 33.95 | 33.69 | 33.82 | 1,163,341 | +0.00(+0.00%) |
Nov 17, 2014 | 33.19 | 33.90 | 33.19 | 33.82 | 1,755,399 | +0.61(+1.85%) |
Nov 14, 2014 | 33.28 | 33.48 | 33.13 | 33.21 | 1,474,725 | -0.08(-0.23%) |
Nov 13, 2014 | 33.41 | 33.50 | 33.21 | 33.28 | 1,385,204 | -0.02(-0.05%) |
Nov 12, 2014 | 33.41 | 33.43 | 33.06 | 33.30 | 2,591,450 | -0.39(-1.17%) |
Nov 11, 2014 | 33.69 | 33.93 | 33.60 | 33.69 | 996,250 | +0.00(+0.00%) |
Nov 10, 2014 | 33.55 | 33.74 | 33.37 | 33.69 | 1,268,926 | +0.22(+0.66%) |
Nov 07, 2014 | 33.74 | 33.85 | 33.29 | 33.47 | 4,193,310 | -0.45(-1.32%) |
Nov 06, 2014 | 34.19 | 34.31 | 33.76 | 33.92 | 2,444,763 | -0.14(-0.40%) |
Nov 05, 2014 | 34.06 | 34.15 | 33.88 | 34.06 | 1,361,610 | +0.31(+0.92%) |
Nov 04, 2014 | 33.68 | 33.97 | 33.62 | 33.75 | 2,128,691 | +0.10(+0.29%) |
Nov 03, 2014 | 33.41 | 33.72 | 33.41 | 33.65 | 2,157,436 | +0.12(+0.36%) |
Oct 31, 2014 | 33.79 | 33.79 | 33.44 | 33.53 | 1,381,781 | +0.20(+0.59%) |
Oct 30, 2014 | 32.84 | 33.45 | 32.84 | 33.33 | 1,120,584 | +0.35(+1.06%) |
Oct 29, 2014 | 33.19 | 33.27 | 32.68 | 32.98 | 1,142,368 | -0.22(-0.66%) |
Oct 28, 2014 | 33.20 | 33.28 | 33.06 | 33.20 | 860,188 | +0.08(+0.25%) |
Oct 27, 2014 | 32.71 | 33.24 | 32.77 | 33.12 | 1,327,335 | +0.35(+1.07%) |
Oct 24, 2014 | 32.64 | 32.79 | 32.53 | 32.77 | 869,198 | +0.15(+0.47%) |
Oct 23, 2014 | 32.76 | 32.81 | 32.58 | 32.62 | 753,949 | +0.04(+0.12%) |
Oct 22, 2014 | 32.64 | 32.78 | 32.55 | 32.58 | 1,463,005 | +0.02(+0.05%) |
Oct 21, 2014 | 32.54 | 32.72 | 32.37 | 32.56 | 1,035,704 | +0.11(+0.35%) |
Oct 20, 2014 | 31.87 | 32.52 | 31.84 | 32.45 | 1,009,667 | +0.54(+1.69%) |
Oct 17, 2014 | 31.80 | 32.06 | 31.54 | 31.91 | 1,115,034 | +0.33(+1.06%) |
Oct 16, 2014 | 31.32 | 31.72 | 31.27 | 31.58 | 1,487,747 | -0.27(-0.86%) |
Oct 15, 2014 | 31.83 | 32.02 | 31.36 | 31.85 | 1,890,081 | -0.25(-0.78%) |
Oct 14, 2014 | 31.91 | 32.31 | 31.89 | 32.10 | 1,487,882 | +0.27(+0.83%) |
Oct 13, 2014 | 31.90 | 32.19 | 31.81 | 31.83 | 1,201,281 | -0.19(-0.59%) |
Oct 10, 2014 | 31.90 | 32.24 | 31.73 | 32.02 | 2,450,841 | +0.24(+0.74%) |
Oct 09, 2014 | 32.25 | 32.44 | 31.75 | 31.79 | 1,560,098 | -0.57(-1.76%) |
Oct 08, 2014 | 31.88 | 32.38 | 31.82 | 32.36 | 1,387,040 | +0.48(+1.50%) |
Oct 07, 2014 | 31.93 | 32.26 | 31.88 | 31.88 | 1,669,746 | -0.18(-0.56%) |
Oct 06, 2014 | 32.10 | 32.14 | 31.77 | 32.06 | 973,328 | +0.08(+0.24%) |
Oct 03, 2014 | 31.78 | 32.02 | 31.68 | 31.98 | 1,142,521 | +0.26(+0.83%) |
Oct 02, 2014 | 31.81 | 31.98 | 31.59 | 31.72 | 1,592,412 | -0.09(-0.28%) |
Oct 01, 2014 | 32.03 | 32.14 | 31.80 | 31.81 | 1,727,513 | -0.38(-1.19%) |
Sep 30, 2014 | 32.20 | 32.36 | 32.02 | 32.20 | 1,222,074 | -0.09(-0.28%) |
Sep 29, 2014 | 31.95 | 32.29 | 31.95 | 32.29 | 1,147,587 | +0.17(+0.54%) |
Sep 26, 2014 | 31.97 | 32.14 | 31.80 | 32.11 | 905,314 | +0.18(+0.57%) |
Sep 25, 2014 | 32.22 | 32.34 | 31.88 | 31.93 | 955,321 | -0.44(-1.37%) |
Sep 24, 2014 | 32.03 | 32.55 | 32.03 | 32.38 | 1,268,998 | +0.29(+0.92%) |
Sep 23, 2014 | 32.23 | 32.31 | 32.06 | 32.08 | 1,062,734 | -0.16(-0.49%) |
Sep 22, 2014 | 32.48 | 32.54 | 32.16 | 32.24 | 1,209,226 | -0.20(-0.63%) |
Sep 19, 2014 | 32.84 | 32.88 | 32.42 | 32.44 | 2,273,379 | -0.26(-0.78%) |
Sep 18, 2014 | 32.66 | 32.76 | 32.47 | 32.70 | 983,452 | +0.23(+0.70%) |
Sep 17, 2014 | 32.72 | 32.74 | 32.37 | 32.47 | 1,209,311 | -0.38(-1.15%) |
Sep 16, 2014 | 32.78 | 33.00 | 32.72 | 32.85 | 740,543 | +0.08(+0.23%) |
Sep 15, 2014 | 32.72 | 32.78 | 32.47 | 32.78 | 1,005,560 | +0.08(+0.23%) |
Sep 12, 2014 | 33.17 | 33.22 | 32.61 | 32.70 | 1,145,081 | -0.54(-1.63%) |
Sep 11, 2014 | 32.64 | 33.25 | 32.60 | 33.24 | 1,551,642 | +0.53(+1.61%) |
Sep 10, 2014 | 32.60 | 32.86 | 32.41 | 32.72 | 1,120,335 | +0.15(+0.46%) |
Sep 09, 2014 | 32.63 | 32.64 | 32.34 | 32.56 | 1,472,143 | -0.13(-0.39%) |
Sep 08, 2014 | 32.72 | 33.10 | 32.32 | 32.69 | 2,893,321 | -0.87(-2.58%) |
Sep 05, 2014 | 33.37 | 33.54 | 33.19 | 33.56 | 1,178,799 | +0.22(+0.66%) |
Sep 04, 2014 | 33.51 | 33.66 | 33.26 | 33.34 | 830,336 | -0.17(-0.49%) |
Sep 03, 2014 | 33.67 | 33.73 | 33.48 | 33.51 | 902,664 | -0.13(-0.38%) |
Sep 02, 2014 | 33.72 | 33.98 | 33.48 | 33.63 | 986,449 | -0.14(-0.40%) |
Aug 29, 2014 | 33.74 | 33.77 | 33.77 | 33.77 | 955,456 | +0.04(+0.11%) |
Aug 28, 2014 | 33.52 | 33.74 | 33.49 | 33.73 | 1,003,479 | +0.13(+0.38%) |
Aug 27, 2014 | 33.47 | 33.61 | 33.46 | 33.60 | 730,813 | +0.11(+0.34%) |
Aug 26, 2014 | 33.32 | 33.59 | 33.32 | 33.49 | 686,820 | +0.14(+0.41%) |
Aug 25, 2014 | 33.32 | 33.38 | 33.08 | 33.36 | 1,965,707 | +0.20(+0.59%) |
Aug 22, 2014 | 33.49 | 33.63 | 33.11 | 33.16 | 878,826 | -0.33(-0.99%) |
Aug 21, 2014 | 33.39 | 33.60 | 33.39 | 33.49 | 632,640 | +0.17(+0.52%) |
Aug 20, 2014 | 33.23 | 33.40 | 33.13 | 33.32 | 763,344 | +0.08(+0.25%) |
Aug 19, 2014 | 33.08 | 33.32 | 33.04 | 33.24 | 570,307 | +0.19(+0.57%) |
Aug 18, 2014 | 32.96 | 33.33 | 32.90 | 33.05 | 1,376,550 | +0.29(+0.90%) |
Aug 15, 2014 | 32.99 | 33.08 | 32.53 | 32.75 | 1,128,137 | -0.19(-0.57%) |
Aug 14, 2014 | 32.83 | 33.02 | 32.81 | 32.94 | 867,030 | +0.26(+0.81%) |
Aug 13, 2014 | 32.59 | 32.75 | 32.50 | 32.68 | 652,025 | +0.19(+0.58%) |
Aug 12, 2014 | 32.44 | 32.55 | 32.37 | 32.49 | 591,205 | -0.03(-0.09%) |
Aug 11, 2014 | 32.15 | 32.62 | 32.15 | 32.52 | 1,300,339 | +0.37(+1.15%) |
Aug 08, 2014 | 31.82 | 32.09 | 31.71 | 32.15 | 883,403 | +0.40(+1.26%) |
Aug 07, 2014 | 31.93 | 32.01 | 31.65 | 31.75 | 1,082,558 | -0.05(-0.14%) |
Aug 06, 2014 | 31.43 | 32.03 | 31.39 | 31.80 | 2,215,471 | +0.29(+0.93%) |
Aug 05, 2014 | 31.72 | 31.83 | 31.46 | 31.50 | 1,475,850 | -0.32(-0.99%) |
Aug 04, 2014 | 31.65 | 31.84 | 31.54 | 31.82 | 815,984 | +0.20(+0.64%) |
Aug 01, 2014 | 31.28 | 31.71 | 31.19 | 31.62 | 1,488,118 | +0.28(+0.89%) |
Jul 31, 2014 | 32.07 | 32.10 | 31.28 | 31.34 | 1,964,366 | -0.90(-2.80%) |
Jul 30, 2014 | 32.62 | 32.73 | 32.20 | 32.24 | 1,431,102 | -0.36(-1.11%) |
Jul 29, 2014 | 32.80 | 32.97 | 32.65 | 32.60 | 1,398,459 | -0.14(-0.44%) |
Jul 28, 2014 | 32.82 | 33.01 | 32.59 | 32.75 | 1,122,729 | -0.03(-0.09%) |
Jul 25, 2014 | 32.75 | 32.91 | 32.74 | 32.78 | 1,291,279 | -0.02(-0.07%) |
Jul 24, 2014 | 33.04 | 33.14 | 32.70 | 32.80 | 2,025,905 | -0.17(-0.53%) |
Jul 23, 2014 | 33.21 | 33.35 | 32.97 | 32.97 | 971,894 | -0.29(-0.86%) |
Jul 22, 2014 | 33.19 | 33.36 | 33.19 | 33.26 | 1,293,481 | -0.02(-0.05%) |
Jul 21, 2014 | 32.89 | 33.41 | 32.80 | 33.27 | 2,180,555 | +0.16(+0.48%) |
Jul 18, 2014 | 33.05 | 33.12 | 32.76 | 33.11 | 4,007,980 | +0.16(+0.48%) |
Jul 17, 2014 | 33.48 | 33.50 | 32.93 | 32.96 | 2,050,631 | -0.62(-1.84%) |
Jul 16, 2014 | 33.26 | 33.72 | 33.09 | 33.57 | 3,492,340 | +0.32(+0.95%) |
Jul 15, 2014 | 33.54 | 33.81 | 33.19 | 33.26 | 2,728,072 | -0.85(-2.50%) |
Jul 14, 2014 | 34.24 | 34.34 | 34.03 | 34.11 | 757,796 | -0.02(-0.04%) |
Jul 11, 2014 | 34.13 | 34.26 | 34.02 | 34.12 | 918,463 | +0.02(+0.04%) |
Jul 10, 2014 | 33.85 | 34.15 | 33.82 | 34.11 | 766,725 | -0.02(-0.07%) |
Jul 09, 2014 | 34.30 | 34.38 | 34.10 | 34.13 | 983,215 | -0.09(-0.26%) |
Jul 08, 2014 | 34.45 | 34.66 | 34.18 | 34.22 | 1,706,661 | -0.18(-0.53%) |
Jul 07, 2014 | 34.47 | 34.61 | 34.31 | 34.40 | 1,085,727 | -0.16(-0.46%) |
Jul 03, 2014 | 34.56 | 34.56 | 34.56 | 34.56 | 777,478 | -0.01(-0.02%) |
Jul 02, 2014 | 34.49 | 34.60 | 34.39 | 34.57 | 992,257 | +0.10(+0.28%) |
Jul 01, 2014 | 34.31 | 34.59 | 34.17 | 34.47 | 872,191 | +0.19(+0.55%) |
Jun 30, 2014 | 34.18 | 34.57 | 34.05 | 34.28 | 1,148,396 | +0.10(+0.31%) |
Jun 27, 2014 | 33.80 | 34.37 | 33.80 | 34.18 | 1,247,882 | +0.31(+0.91%) |
Jun 26, 2014 | 33.86 | 33.88 | 33.68 | 33.87 | 939,296 | -0.04(-0.13%) |
Jun 25, 2014 | 34.04 | 34.04 | 33.75 | 33.92 | 1,250,005 | -0.25(-0.74%) |
Jun 24, 2014 | 34.38 | 34.44 | 34.11 | 34.17 | 1,016,484 | -0.31(-0.89%) |
Jun 23, 2014 | 34.72 | 34.72 | 34.29 | 34.48 | 1,587,092 | -0.27(-0.78%) |
Jun 20, 2014 | 34.88 | 34.88 | 34.58 | 34.75 | 1,641,361 | -0.13(-0.39%) |
Jun 19, 2014 | 34.43 | 34.93 | 34.40 | 34.88 | 1,198,099 | +0.45(+1.30%) |
Jun 18, 2014 | 34.02 | 34.46 | 33.93 | 34.43 | 994,833 | +0.24(+0.70%) |
Jun 17, 2014 | 34.08 | 34.25 | 33.98 | 34.19 | 831,948 | +0.03(+0.09%) |
Jun 16, 2014 | 33.89 | 34.22 | 33.83 | 34.16 | 814,915 | +0.25(+0.73%) |
Jun 13, 2014 | 33.90 | 34.07 | 33.77 | 33.92 | 623,499 | +0.04(+0.13%) |
Jun 12, 2014 | 33.92 | 34.08 | 33.77 | 33.87 | 761,223 | -0.13(-0.37%) |
Jun 11, 2014 | 34.13 | 34.19 | 33.89 | 34.00 | 765,295 | -0.16(-0.48%) |
Jun 10, 2014 | 34.24 | 34.40 | 34.04 | 34.16 | 1,728,818 | -0.54(-1.55%) |
Jun 06, 2014 | 34.61 | 34.79 | 34.51 | 34.70 | 1,182,391 | +0.00(+0.00%) |
Jun 05, 2014 | 34.33 | 34.78 | 34.19 | 34.70 | 2,704,264 | +0.49(+1.42%) |
Jun 04, 2014 | 33.89 | 34.27 | 33.81 | 34.22 | 1,290,710 | +0.24(+0.70%) |
Jun 03, 2014 | 34.12 | 34.12 | 33.89 | 33.98 | 1,341,146 | -0.05(-0.15%) |
Jun 02, 2014 | 34.32 | 34.36 | 34.00 | 34.03 | 1,180,953 | -0.32(-0.94%) |
May 30, 2014 | 33.92 | 34.47 | 33.77 | 34.35 | 3,218,136 | +0.57(+1.68%) |
May 29, 2014 | 33.43 | 33.79 | 33.27 | 33.78 | 1,854,711 | +0.40(+1.19%) |
May 28, 2014 | 33.44 | 33.65 | 33.35 | 33.38 | 1,108,795 | -0.07(-0.20%) |
May 27, 2014 | 33.00 | 33.51 | 32.97 | 33.45 | 1,379,148 | +0.48(+1.45%) |
May 23, 2014 | 33.18 | 32.97 | 32.97 | 32.97 | 1,105,465 | -0.11(-0.34%) |
May 22, 2014 | 33.17 | 33.18 | 32.92 | 33.09 | 499,045 | -0.12(-0.36%) |
May 21, 2014 | 32.70 | 33.21 | 32.58 | 33.21 | 2,030,053 | +0.25(+0.75%) |
May 20, 2014 | 32.87 | 33.13 | 32.65 | 32.96 | 3,349,902 | -0.02(-0.05%) |
May 19, 2014 | 31.84 | 33.22 | 31.37 | 32.97 | 6,327,617 | -0.79(-2.35%) |
May 16, 2014 | 33.65 | 33.83 | 33.54 | 33.77 | 1,763,170 | +0.07(+0.20%) |
May 15, 2014 | 33.80 | 34.03 | 33.65 | 33.70 | 1,160,384 | -0.21(-0.62%) |
May 14, 2014 | 34.16 | 34.30 | 33.89 | 33.91 | 1,268,327 | -0.24(-0.70%) |
May 13, 2014 | 34.11 | 34.31 | 34.08 | 34.15 | 1,142,572 | +0.10(+0.31%) |
May 12, 2014 | 34.10 | 34.20 | 33.95 | 34.04 | 1,134,775 | +0.07(+0.20%) |
May 09, 2014 | 33.84 | 34.01 | 33.77 | 33.98 | 1,234,047 | +0.12(+0.35%) |
May 08, 2014 | 33.95 | 34.13 | 33.70 | 33.86 | 830,968 | -0.06(-0.18%) |
May 07, 2014 | 33.70 | 33.95 | 33.68 | 33.92 | 1,359,042 | +0.31(+0.94%) |
May 06, 2014 | 33.81 | 33.87 | 33.53 | 33.60 | 860,546 | -0.22(-0.64%) |
May 05, 2014 | 33.59 | 33.83 | 33.52 | 33.82 | 710,249 | +0.15(+0.44%) |
May 02, 2014 | 33.83 | 33.94 | 33.59 | 33.67 | 631,175 | -0.16(-0.46%) |