Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.60 | 39.76 | 39.19 | 39.31 | 455,993 | -0.56(-1.40%) |
Apr 29, 2015 | 39.42 | 39.93 | 39.40 | 39.87 | 541,205 | +0.18(+0.46%) |
Apr 28, 2015 | 39.46 | 39.69 | 39.22 | 39.69 | 324,579 | -0.38(-0.94%) |
Apr 27, 2015 | 39.82 | 40.14 | 39.78 | 40.07 | 326,891 | +1.05(+2.68%) |
Apr 24, 2015 | 39.06 | 39.19 | 38.70 | 39.02 | 224,496 | +0.09(+0.24%) |
Apr 23, 2015 | 38.64 | 39.05 | 38.50 | 38.93 | 625,638 | -0.18(-0.46%) |
Apr 22, 2015 | 39.12 | 39.14 | 38.80 | 39.11 | 192,394 | +0.26(+0.67%) |
Apr 21, 2015 | 39.01 | 39.07 | 38.81 | 38.85 | 427,412 | -0.16(-0.40%) |
Apr 20, 2015 | 39.11 | 39.19 | 38.94 | 39.01 | 133,058 | +0.23(+0.59%) |
Apr 17, 2015 | 38.95 | 38.98 | 38.53 | 38.78 | 182,805 | -0.55(-1.40%) |
Apr 16, 2015 | 39.51 | 39.52 | 39.05 | 39.33 | 569,406 | -0.06(-0.16%) |
Apr 15, 2015 | 39.26 | 39.43 | 39.04 | 39.39 | 238,868 | -0.02(-0.04%) |
Apr 14, 2015 | 39.28 | 39.44 | 39.18 | 39.41 | 220,715 | +0.20(+0.52%) |
Apr 13, 2015 | 39.27 | 39.40 | 39.12 | 39.20 | 313,834 | -0.50(-1.27%) |
Apr 10, 2015 | 39.76 | 39.79 | 39.57 | 39.71 | 156,463 | +0.03(+0.08%) |
Apr 09, 2015 | 39.65 | 39.69 | 39.39 | 39.68 | 292,521 | +0.00(+0.00%) |
Apr 08, 2015 | 39.94 | 39.94 | 39.53 | 39.68 | 159,922 | +0.00(+0.00%) |
Apr 07, 2015 | 39.87 | 40.06 | 39.67 | 39.68 | 488,367 | -0.14(-0.36%) |
Apr 06, 2015 | 39.50 | 39.94 | 39.50 | 39.82 | 107,503 | +0.22(+0.56%) |
Apr 02, 2015 | 39.35 | 39.60 | 39.60 | 39.60 | 379,081 | +0.19(+0.48%) |
Apr 01, 2015 | 39.26 | 39.44 | 39.01 | 39.41 | 231,463 | +0.12(+0.30%) |
Mar 31, 2015 | 39.05 | 39.50 | 39.01 | 39.29 | 244,446 | -0.54(-1.36%) |
Mar 30, 2015 | 39.57 | 39.96 | 39.53 | 39.83 | 269,660 | +0.09(+0.22%) |
Mar 27, 2015 | 39.77 | 39.90 | 39.56 | 39.75 | 294,179 | +0.04(+0.10%) |
Mar 26, 2015 | 39.61 | 39.75 | 39.30 | 39.71 | 266,997 | -0.46(-1.14%) |
Mar 25, 2015 | 40.61 | 40.68 | 40.14 | 40.16 | 282,710 | -0.03(-0.07%) |
Mar 24, 2015 | 40.59 | 40.64 | 40.19 | 40.19 | 192,002 | -0.26(-0.65%) |
Mar 23, 2015 | 40.36 | 40.62 | 40.18 | 40.46 | 188,832 | -0.22(-0.55%) |
Mar 20, 2015 | 40.45 | 40.79 | 40.34 | 40.68 | 539,924 | +0.60(+1.51%) |
Mar 19, 2015 | 40.48 | 40.49 | 40.03 | 40.08 | 410,525 | +0.01(+0.02%) |
Mar 18, 2015 | 39.20 | 40.28 | 39.15 | 40.07 | 275,334 | +0.88(+2.26%) |
Mar 17, 2015 | 38.85 | 39.25 | 38.80 | 39.18 | 187,347 | -0.10(-0.26%) |
Mar 16, 2015 | 39.01 | 39.36 | 38.97 | 39.28 | 188,382 | +0.74(+1.91%) |
Mar 13, 2015 | 38.62 | 38.72 | 38.18 | 38.55 | 985,456 | -0.29(-0.74%) |
Mar 12, 2015 | 38.82 | 38.90 | 38.49 | 38.83 | 713,598 | +0.61(+1.60%) |
Mar 11, 2015 | 38.07 | 38.25 | 37.83 | 38.22 | 347,847 | +0.42(+1.11%) |
Mar 10, 2015 | 38.05 | 38.38 | 37.80 | 37.80 | 367,536 | -1.31(-3.35%) |
Mar 09, 2015 | 39.10 | 39.25 | 38.99 | 39.11 | 137,872 | +0.21(+0.54%) |
Mar 06, 2015 | 39.04 | 39.38 | 38.87 | 38.90 | 120,496 | -0.36(-0.93%) |
Mar 05, 2015 | 39.25 | 39.45 | 39.18 | 39.27 | 328,237 | +0.63(+1.63%) |
Mar 04, 2015 | 38.76 | 38.83 | 38.47 | 38.64 | 177,171 | -0.19(-0.50%) |
Mar 03, 2015 | 38.92 | 39.00 | 38.76 | 38.83 | 132,011 | -0.05(-0.14%) |
Mar 02, 2015 | 38.92 | 38.94 | 38.66 | 38.89 | 155,721 | -0.11(-0.28%) |
Feb 27, 2015 | 38.97 | 39.39 | 38.90 | 39.00 | 174,969 | -0.05(-0.14%) |
Feb 26, 2015 | 38.73 | 39.12 | 38.67 | 39.05 | 155,947 | +0.10(+0.26%) |
Feb 25, 2015 | 38.83 | 38.98 | 38.70 | 38.95 | 155,118 | +0.02(+0.06%) |
Feb 24, 2015 | 38.76 | 39.08 | 38.65 | 38.93 | 186,262 | -0.02(-0.04%) |
Feb 23, 2015 | 38.77 | 39.05 | 38.76 | 38.94 | 198,137 | +0.22(+0.58%) |
Feb 20, 2015 | 38.21 | 38.78 | 38.20 | 38.72 | 223,968 | +0.19(+0.50%) |
Feb 19, 2015 | 38.70 | 38.73 | 38.45 | 38.52 | 120,555 | -0.07(-0.18%) |
Feb 18, 2015 | 38.42 | 38.70 | 38.30 | 38.59 | 348,268 | +0.10(+0.26%) |
Feb 17, 2015 | 38.35 | 38.63 | 38.21 | 38.49 | 209,587 | +0.13(+0.34%) |
Feb 13, 2015 | 38.17 | 38.36 | 38.36 | 38.36 | 267,972 | -0.56(-1.43%) |
Feb 12, 2015 | 38.72 | 38.92 | 38.64 | 38.92 | 208,028 | +0.63(+1.64%) |
Feb 11, 2015 | 38.04 | 38.38 | 38.00 | 38.29 | 209,970 | -0.26(-0.68%) |
Feb 10, 2015 | 38.29 | 38.63 | 38.16 | 38.56 | 747,710 | +0.69(+1.82%) |
Feb 09, 2015 | 37.72 | 37.96 | 37.72 | 37.87 | 220,649 | -0.33(-0.85%) |
Feb 06, 2015 | 38.29 | 38.53 | 38.07 | 38.19 | 237,622 | -0.27(-0.71%) |
Feb 05, 2015 | 38.23 | 38.48 | 38.19 | 38.46 | 291,402 | +0.12(+0.30%) |
Feb 04, 2015 | 38.18 | 38.57 | 38.18 | 38.35 | 331,593 | -0.33(-0.84%) |
Feb 03, 2015 | 38.24 | 38.70 | 38.24 | 38.67 | 248,336 | +0.93(+2.47%) |
Feb 02, 2015 | 37.36 | 37.77 | 37.29 | 37.74 | 353,076 | +0.10(+0.27%) |
Jan 30, 2015 | 38.17 | 38.20 | 37.62 | 37.64 | 223,058 | -0.89(-2.31%) |
Jan 29, 2015 | 38.39 | 38.59 | 38.19 | 38.53 | 316,961 | +0.40(+1.06%) |
Jan 28, 2015 | 38.35 | 38.72 | 38.08 | 38.13 | 361,353 | -0.07(-0.18%) |
Jan 27, 2015 | 37.86 | 38.28 | 37.73 | 38.20 | 450,443 | -0.22(-0.59%) |
Jan 26, 2015 | 37.59 | 38.77 | 37.47 | 38.42 | 897,688 | +0.75(+2.00%) |
Jan 23, 2015 | 37.68 | 38.00 | 37.64 | 37.67 | 367,716 | +0.21(+0.56%) |
Jan 22, 2015 | 37.04 | 37.53 | 36.97 | 37.46 | 466,175 | +0.51(+1.39%) |
Jan 21, 2015 | 36.41 | 37.05 | 36.29 | 36.95 | 897,288 | +0.74(+2.03%) |
Jan 20, 2015 | 36.12 | 36.33 | 35.97 | 36.21 | 435,116 | +0.84(+2.37%) |
Jan 16, 2015 | 35.18 | 35.39 | 34.96 | 35.38 | 239,568 | -0.01(-0.02%) |
Jan 15, 2015 | 35.40 | 35.65 | 35.17 | 35.38 | 324,137 | +0.73(+2.10%) |
Jan 14, 2015 | 34.59 | 34.77 | 34.44 | 34.66 | 446,805 | -0.09(-0.27%) |
Jan 13, 2015 | 35.10 | 35.33 | 34.55 | 34.75 | 315,730 | +0.12(+0.36%) |
Jan 12, 2015 | 35.05 | 35.05 | 34.58 | 34.62 | 266,217 | -0.15(-0.42%) |
Jan 09, 2015 | 35.20 | 35.24 | 34.59 | 34.77 | 217,830 | -0.45(-1.28%) |
Jan 08, 2015 | 34.93 | 35.33 | 34.90 | 35.22 | 154,231 | +0.53(+1.52%) |
Jan 07, 2015 | 34.44 | 34.76 | 34.34 | 34.69 | 303,323 | +0.92(+2.73%) |
Jan 06, 2015 | 34.45 | 34.51 | 33.62 | 33.77 | 330,649 | -0.81(-2.35%) |
Jan 05, 2015 | 34.91 | 34.97 | 34.45 | 34.59 | 296,110 | -0.95(-2.66%) |
Jan 02, 2015 | 35.89 | 35.90 | 35.44 | 35.53 | 140,124 | -0.27(-0.76%) |
Dec 31, 2014 | 36.28 | 35.80 | 35.80 | 35.80 | 85,498 | -0.36(-0.99%) |
Dec 30, 2014 | 36.21 | 36.26 | 35.93 | 36.16 | 197,907 | -0.48(-1.31%) |
Dec 29, 2014 | 36.53 | 36.80 | 36.51 | 36.64 | 161,261 | -0.37(-1.01%) |
Dec 26, 2014 | 36.97 | 37.10 | 36.95 | 37.01 | 75,918 | +0.16(+0.42%) |
Dec 24, 2014 | 36.86 | 36.86 | 36.86 | 36.86 | 61,254 | +0.11(+0.30%) |
Dec 23, 2014 | 36.76 | 36.90 | 36.63 | 36.75 | 202,415 | -0.36(-0.98%) |
Dec 22, 2014 | 36.97 | 37.16 | 36.91 | 37.11 | 191,828 | +0.27(+0.74%) |
Dec 19, 2014 | 36.45 | 36.98 | 36.31 | 36.84 | 310,481 | +0.12(+0.34%) |
Dec 18, 2014 | 36.17 | 36.72 | 36.10 | 36.72 | 486,794 | +1.06(+2.98%) |
Dec 17, 2014 | 35.61 | 35.90 | 35.33 | 35.66 | 696,100 | +0.27(+0.77%) |
Dec 16, 2014 | 34.86 | 35.89 | 34.76 | 35.38 | 621,136 | +0.67(+1.94%) |
Dec 15, 2014 | 35.29 | 35.44 | 34.41 | 34.71 | 201,670 | -0.64(-1.82%) |
Dec 12, 2014 | 36.09 | 36.29 | 35.32 | 35.35 | 544,844 | -1.21(-3.31%) |
Dec 11, 2014 | 36.49 | 36.73 | 36.42 | 36.56 | 338,447 | +0.15(+0.40%) |
Dec 10, 2014 | 36.91 | 36.96 | 36.33 | 36.42 | 194,358 | -0.29(-0.78%) |
Dec 09, 2014 | 36.89 | 36.92 | 36.48 | 36.70 | 177,145 | -0.43(-1.17%) |
Dec 08, 2014 | 37.24 | 37.35 | 37.00 | 37.14 | 171,994 | -0.37(-0.99%) |
Dec 05, 2014 | 37.45 | 37.65 | 37.37 | 37.51 | 194,296 | +0.10(+0.27%) |
Dec 04, 2014 | 37.39 | 37.52 | 37.14 | 37.41 | 167,451 | -0.09(-0.25%) |
Dec 03, 2014 | 37.50 | 37.52 | 37.36 | 37.50 | 118,985 | -0.29(-0.78%) |
Dec 02, 2014 | 37.77 | 37.83 | 37.63 | 37.80 | 163,868 | +0.27(+0.72%) |
Dec 01, 2014 | 37.52 | 37.69 | 37.34 | 37.52 | 200,222 | +0.14(+0.37%) |
Nov 28, 2014 | 37.67 | 37.82 | 37.36 | 37.38 | 91,100 | +0.17(+0.46%) |
Nov 26, 2014 | 37.18 | 37.21 | 37.21 | 37.21 | 116,190 | +0.43(+1.18%) |
Nov 25, 2014 | 36.83 | 36.86 | 36.63 | 36.78 | 132,513 | -0.22(-0.59%) |
Nov 24, 2014 | 36.83 | 37.05 | 36.80 | 37.00 | 141,754 | +0.53(+1.45%) |
Nov 21, 2014 | 36.49 | 36.64 | 36.38 | 36.47 | 162,610 | -0.13(-0.36%) |
Nov 20, 2014 | 36.59 | 36.74 | 36.56 | 36.60 | 143,375 | -0.03(-0.08%) |
Nov 19, 2014 | 36.73 | 36.79 | 36.47 | 36.63 | 185,736 | +0.48(+1.33%) |
Nov 18, 2014 | 36.14 | 36.33 | 36.12 | 36.15 | 135,560 | +0.32(+0.89%) |
Nov 17, 2014 | 35.59 | 35.97 | 35.59 | 35.83 | 139,965 | +0.37(+1.05%) |
Nov 14, 2014 | 35.27 | 35.62 | 35.26 | 35.46 | 160,713 | +0.09(+0.26%) |
Nov 13, 2014 | 35.34 | 35.52 | 35.19 | 35.37 | 112,289 | -0.07(-0.20%) |
Nov 12, 2014 | 35.29 | 35.45 | 35.25 | 35.44 | 92,824 | -0.40(-1.12%) |
Nov 11, 2014 | 35.72 | 35.88 | 35.62 | 35.84 | 68,794 | +0.24(+0.68%) |
Nov 10, 2014 | 35.46 | 35.64 | 35.38 | 35.60 | 108,568 | +0.06(+0.17%) |
Nov 07, 2014 | 35.55 | 35.55 | 35.35 | 35.54 | 220,994 | +0.09(+0.24%) |
Nov 06, 2014 | 35.67 | 35.79 | 35.30 | 35.45 | 101,113 | -0.30(-0.85%) |
Nov 05, 2014 | 35.87 | 35.87 | 35.59 | 35.76 | 144,525 | +0.12(+0.33%) |
Nov 04, 2014 | 35.63 | 35.75 | 35.39 | 35.64 | 153,952 | +0.20(+0.57%) |
Nov 03, 2014 | 35.28 | 35.48 | 35.13 | 35.44 | 219,142 | -0.49(-1.36%) |
Oct 31, 2014 | 35.81 | 35.95 | 35.74 | 35.93 | 115,278 | +0.33(+0.94%) |
Oct 30, 2014 | 35.11 | 35.79 | 35.11 | 35.59 | 146,956 | +0.29(+0.83%) |
Oct 29, 2014 | 35.34 | 35.68 | 35.18 | 35.30 | 199,108 | +0.20(+0.57%) |
Oct 28, 2014 | 34.95 | 35.13 | 34.86 | 35.10 | 156,491 | +0.64(+1.85%) |
Oct 27, 2014 | 34.16 | 34.53 | 34.53 | 34.46 | 166,828 | -0.07(-0.20%) |
Oct 24, 2014 | 34.34 | 34.57 | 34.27 | 34.53 | 265,451 | +0.37(+1.09%) |
Oct 23, 2014 | 34.09 | 34.32 | 33.98 | 34.16 | 261,394 | +0.22(+0.66%) |
Oct 22, 2014 | 34.06 | 34.25 | 33.90 | 33.93 | 393,156 | -0.34(-1.00%) |
Oct 21, 2014 | 34.01 | 34.28 | 33.91 | 34.27 | 252,652 | +0.43(+1.26%) |
Oct 20, 2014 | 33.62 | 33.86 | 33.59 | 33.85 | 184,097 | +0.13(+0.39%) |
Oct 17, 2014 | 33.41 | 33.77 | 33.31 | 33.72 | 252,048 | +0.88(+2.67%) |
Oct 16, 2014 | 32.48 | 33.14 | 32.48 | 32.84 | 206,608 | -0.43(-1.28%) |
Oct 15, 2014 | 33.60 | 33.66 | 32.56 | 33.27 | 235,321 | -0.62(-1.83%) |
Oct 14, 2014 | 34.07 | 34.38 | 33.86 | 33.89 | 272,207 | +0.18(+0.53%) |
Oct 13, 2014 | 34.21 | 34.31 | 33.69 | 33.71 | 271,975 | -0.02(-0.05%) |
Oct 10, 2014 | 34.16 | 34.24 | 33.69 | 33.72 | 229,875 | -0.73(-2.12%) |
Oct 09, 2014 | 35.28 | 35.36 | 34.42 | 34.45 | 232,126 | -1.20(-3.37%) |
Oct 08, 2014 | 34.70 | 35.70 | 34.66 | 35.66 | 631,418 | +1.46(+4.26%) |
Oct 07, 2014 | 34.66 | 34.66 | 34.17 | 34.20 | 370,531 | -0.45(-1.30%) |
Oct 06, 2014 | 34.57 | 34.66 | 34.34 | 34.65 | 2,929,527 | +0.50(+1.48%) |
Oct 03, 2014 | 34.15 | 34.27 | 33.97 | 34.14 | 295,829 | +0.29(+0.85%) |
Oct 02, 2014 | 34.24 | 34.30 | 33.56 | 33.86 | 203,185 | -0.15(-0.43%) |
Oct 01, 2014 | 34.31 | 34.35 | 33.91 | 34.00 | 129,667 | -0.51(-1.48%) |
Sep 30, 2014 | 34.89 | 34.96 | 34.44 | 34.52 | 273,879 | -1.09(-3.07%) |
Sep 29, 2014 | 35.31 | 35.73 | 35.30 | 35.61 | 129,243 | -0.50(-1.37%) |
Sep 26, 2014 | 35.89 | 36.17 | 35.73 | 36.11 | 202,908 | +0.43(+1.20%) |
Sep 25, 2014 | 36.24 | 36.28 | 35.68 | 35.68 | 219,407 | -0.31(-0.86%) |
Sep 24, 2014 | 35.83 | 36.04 | 35.62 | 35.99 | 167,395 | +0.44(+1.24%) |
Sep 23, 2014 | 35.69 | 35.84 | 35.50 | 35.55 | 146,271 | -0.31(-0.86%) |
Sep 22, 2014 | 36.04 | 36.05 | 35.79 | 35.86 | 176,548 | -0.12(-0.32%) |
Sep 19, 2014 | 36.62 | 36.62 | 35.83 | 35.97 | 464,230 | -0.22(-0.60%) |
Sep 18, 2014 | 36.24 | 36.44 | 36.16 | 36.19 | 1,689,964 | +0.61(+1.72%) |
Sep 17, 2014 | 35.73 | 35.79 | 35.48 | 35.58 | 2,013,197 | -0.04(-0.11%) |
Sep 16, 2014 | 35.57 | 35.88 | 35.51 | 35.62 | 1,145,573 | -0.18(-0.50%) |
Sep 15, 2014 | 36.11 | 36.11 | 35.74 | 35.79 | 173,575 | -0.33(-0.90%) |
Sep 12, 2014 | 36.17 | 36.23 | 35.97 | 36.12 | 135,275 | +0.09(+0.26%) |
Sep 11, 2014 | 36.08 | 36.11 | 35.82 | 36.03 | 123,551 | -0.26(-0.73%) |
Sep 10, 2014 | 35.90 | 36.29 | 35.80 | 36.29 | 158,880 | +0.50(+1.41%) |
Sep 09, 2014 | 35.91 | 35.91 | 35.66 | 35.79 | 221,046 | -0.34(-0.94%) |
Sep 08, 2014 | 35.98 | 36.26 | 35.97 | 36.13 | 206,752 | -0.99(-2.67%) |
Sep 05, 2014 | 36.76 | 37.12 | 36.71 | 37.12 | 112,609 | +0.14(+0.38%) |
Sep 04, 2014 | 37.14 | 37.31 | 36.93 | 36.98 | 188,858 | -0.26(-0.71%) |
Sep 03, 2014 | 37.56 | 37.56 | 37.16 | 37.24 | 203,541 | -0.09(-0.23%) |
Sep 02, 2014 | 37.42 | 37.44 | 37.21 | 37.33 | 154,701 | -0.09(-0.25%) |
Aug 29, 2014 | 37.24 | 37.42 | 37.42 | 37.42 | 85,498 | +0.32(+0.86%) |
Aug 28, 2014 | 37.12 | 37.23 | 37.07 | 37.11 | 126,758 | -0.19(-0.52%) |
Aug 27, 2014 | 37.39 | 37.40 | 37.18 | 37.30 | 116,533 | +0.08(+0.21%) |
Aug 26, 2014 | 37.28 | 37.31 | 37.19 | 37.22 | 171,649 | -0.57(-1.52%) |
Aug 25, 2014 | 37.53 | 37.80 | 37.53 | 37.80 | 103,358 | +0.61(+1.65%) |
Aug 22, 2014 | 37.34 | 37.37 | 37.18 | 37.18 | 111,182 | +0.05(+0.15%) |
Aug 21, 2014 | 37.06 | 37.24 | 37.04 | 37.13 | 142,233 | +0.33(+0.88%) |
Aug 20, 2014 | 36.77 | 36.86 | 36.63 | 36.80 | 149,157 | +0.03(+0.07%) |
Aug 19, 2014 | 36.77 | 36.83 | 36.61 | 36.78 | 175,851 | +0.12(+0.34%) |
Aug 18, 2014 | 36.53 | 36.65 | 36.45 | 36.65 | 150,717 | +0.02(+0.06%) |
Aug 15, 2014 | 36.78 | 36.85 | 36.36 | 36.63 | 204,915 | +0.17(+0.46%) |
Aug 14, 2014 | 36.31 | 36.51 | 36.31 | 36.46 | 190,527 | +0.42(+1.15%) |
Aug 13, 2014 | 36.05 | 36.21 | 35.98 | 36.05 | 190,644 | +0.55(+1.54%) |
Aug 12, 2014 | 35.10 | 35.57 | 35.09 | 35.50 | 221,217 | +1.09(+3.18%) |
Aug 11, 2014 | 34.64 | 34.72 | 34.41 | 34.41 | 252,564 | -0.17(-0.49%) |
Aug 08, 2014 | 34.44 | 34.54 | 34.24 | 34.58 | 264,505 | +0.17(+0.49%) |
Aug 07, 2014 | 34.61 | 34.68 | 34.35 | 34.41 | 179,556 | -0.18(-0.53%) |
Aug 06, 2014 | 34.39 | 34.63 | 34.38 | 34.59 | 161,041 | -0.08(-0.24%) |
Aug 05, 2014 | 34.92 | 34.94 | 34.54 | 34.68 | 127,170 | -0.52(-1.49%) |
Aug 04, 2014 | 35.07 | 35.25 | 34.92 | 35.20 | 121,179 | +0.37(+1.06%) |
Aug 01, 2014 | 34.88 | 35.10 | 34.72 | 34.83 | 174,994 | -0.55(-1.57%) |
Jul 31, 2014 | 35.54 | 35.71 | 35.36 | 35.38 | 251,000 | -0.67(-1.86%) |
Jul 30, 2014 | 36.13 | 36.15 | 35.78 | 36.05 | 139,144 | -0.30(-0.83%) |
Jul 29, 2014 | 36.49 | 36.66 | 36.35 | 36.35 | 154,112 | -0.28(-0.76%) |
Jul 28, 2014 | 36.61 | 36.68 | 36.42 | 36.63 | 179,439 | +0.10(+0.27%) |
Jul 25, 2014 | 36.56 | 36.67 | 36.45 | 36.53 | 146,434 | +0.25(+0.70%) |
Jul 24, 2014 | 36.25 | 36.41 | 36.22 | 36.28 | 131,342 | +0.05(+0.15%) |
Jul 23, 2014 | 36.28 | 36.31 | 36.18 | 36.22 | 93,757 | +0.06(+0.17%) |
Jul 22, 2014 | 36.28 | 36.31 | 36.09 | 36.16 | 163,773 | +0.25(+0.71%) |
Jul 21, 2014 | 35.65 | 35.97 | 35.64 | 35.91 | 123,113 | -0.29(-0.81%) |
Jul 18, 2014 | 35.88 | 36.25 | 35.84 | 36.20 | 295,687 | +0.02(+0.04%) |
Jul 17, 2014 | 36.61 | 36.69 | 36.17 | 36.18 | 966,907 | -0.57(-1.55%) |
Jul 16, 2014 | 36.81 | 36.86 | 36.69 | 36.75 | 621,211 | +0.62(+1.73%) |
Jul 15, 2014 | 36.15 | 36.20 | 35.98 | 36.13 | 124,628 | +0.03(+0.09%) |
Jul 14, 2014 | 36.19 | 36.37 | 36.04 | 36.10 | 143,006 | +0.15(+0.41%) |
Jul 11, 2014 | 35.87 | 35.99 | 35.78 | 35.95 | 116,618 | +0.06(+0.17%) |
Jul 10, 2014 | 35.61 | 35.93 | 35.57 | 35.89 | 120,251 | -0.38(-1.06%) |
Jul 09, 2014 | 36.11 | 36.29 | 36.03 | 36.28 | 140,601 | -0.05(-0.13%) |
Jul 08, 2014 | 36.49 | 36.58 | 36.18 | 36.32 | 924,239 | -0.03(-0.08%) |
Jul 07, 2014 | 36.29 | 36.41 | 36.26 | 36.35 | 117,826 | -0.19(-0.53%) |
Jul 03, 2014 | 36.56 | 36.55 | 36.55 | 36.55 | 119,292 | +0.34(+0.94%) |
Jul 02, 2014 | 36.11 | 36.31 | 36.02 | 36.21 | 215,009 | +0.41(+1.14%) |
Jul 01, 2014 | 35.68 | 35.95 | 35.64 | 35.80 | 181,394 | +0.49(+1.39%) |
Jun 30, 2014 | 35.06 | 35.46 | 35.02 | 35.31 | 321,705 | +0.05(+0.15%) |
Jun 27, 2014 | 34.85 | 35.27 | 34.83 | 35.25 | 734,955 | +0.42(+1.22%) |
Jun 26, 2014 | 34.64 | 34.85 | 34.39 | 34.83 | 270,469 | +0.19(+0.56%) |
Jun 25, 2014 | 34.39 | 34.64 | 34.37 | 34.64 | 150,047 | +0.07(+0.20%) |
Jun 24, 2014 | 34.72 | 34.82 | 34.54 | 34.57 | 166,780 | -0.63(-1.79%) |
Jun 23, 2014 | 35.09 | 35.20 | 34.96 | 35.20 | 161,954 | -0.06(-0.17%) |
Jun 20, 2014 | 35.38 | 35.40 | 35.22 | 35.26 | 284,028 | -0.04(-0.11%) |
Jun 19, 2014 | 35.53 | 35.58 | 35.24 | 35.30 | 270,688 | -0.43(-1.21%) |
Jun 18, 2014 | 35.47 | 35.74 | 35.26 | 35.73 | 149,085 | +0.26(+0.74%) |
Jun 17, 2014 | 35.08 | 35.48 | 35.08 | 35.47 | 152,279 | +0.25(+0.72%) |
Jun 16, 2014 | 35.24 | 35.47 | 35.13 | 35.21 | 134,282 | +0.07(+0.20%) |
Jun 13, 2014 | 35.19 | 35.40 | 35.02 | 35.14 | 169,894 | -0.18(-0.52%) |
Jun 12, 2014 | 35.68 | 35.72 | 35.27 | 35.33 | 182,808 | -0.22(-0.61%) |
Jun 11, 2014 | 35.45 | 35.57 | 35.30 | 35.54 | 199,521 | +0.10(+0.28%) |
Jun 10, 2014 | 35.35 | 35.44 | 35.28 | 35.44 | 176,268 | -0.51(-1.41%) |
Jun 06, 2014 | 35.70 | 36.02 | 35.66 | 35.95 | 1,272,550 | +0.28(+0.80%) |
Jun 05, 2014 | 35.56 | 35.74 | 35.38 | 35.67 | 263,783 | +0.21(+0.59%) |
Jun 04, 2014 | 35.25 | 35.49 | 35.25 | 35.46 | 274,035 | -0.12(-0.35%) |
Jun 03, 2014 | 35.47 | 35.58 | 35.31 | 35.58 | 232,860 | -0.28(-0.79%) |
Jun 02, 2014 | 35.86 | 35.87 | 35.69 | 35.87 | 120,503 | +0.02(+0.06%) |
May 30, 2014 | 35.67 | 35.86 | 35.64 | 35.84 | 127,040 | -0.05(-0.15%) |
May 29, 2014 | 35.97 | 35.98 | 35.71 | 35.90 | 247,160 | -0.20(-0.55%) |
May 28, 2014 | 36.00 | 36.15 | 35.91 | 36.10 | 146,514 | -0.13(-0.36%) |
May 27, 2014 | 36.16 | 36.25 | 36.08 | 36.23 | 126,461 | +0.26(+0.73%) |
May 23, 2014 | 35.83 | 35.97 | 35.97 | 35.97 | 198,431 | -0.34(-0.93%) |
May 22, 2014 | 36.24 | 36.34 | 36.17 | 36.31 | 165,552 | -0.22(-0.59%) |
May 21, 2014 | 36.32 | 36.54 | 36.28 | 36.52 | 132,284 | +0.49(+1.37%) |
May 20, 2014 | 36.06 | 36.21 | 35.95 | 36.03 | 242,144 | -0.16(-0.45%) |
May 19, 2014 | 36.07 | 36.19 | 35.96 | 36.19 | 247,590 | -0.45(-1.22%) |
May 16, 2014 | 36.21 | 36.64 | 36.12 | 36.64 | 967,751 | +0.71(+1.97%) |
May 15, 2014 | 36.15 | 36.15 | 35.74 | 35.93 | 303,296 | -0.32(-0.87%) |
May 14, 2014 | 36.35 | 36.50 | 36.22 | 36.25 | 201,794 | -0.35(-0.97%) |
May 13, 2014 | 36.49 | 36.62 | 36.39 | 36.60 | 242,555 | +0.28(+0.76%) |
May 12, 2014 | 36.00 | 36.32 | 35.82 | 36.32 | 852,783 | +0.77(+2.16%) |
May 09, 2014 | 35.54 | 35.63 | 35.36 | 35.55 | 2,207,239 | -0.57(-1.58%) |
May 08, 2014 | 36.06 | 36.41 | 36.02 | 36.12 | 182,962 | +0.06(+0.17%) |
May 07, 2014 | 35.84 | 36.09 | 35.64 | 36.06 | 168,355 | +0.31(+0.86%) |
May 06, 2014 | 35.82 | 35.91 | 35.65 | 35.75 | 196,454 | +0.23(+0.65%) |
May 05, 2014 | 35.32 | 35.53 | 35.14 | 35.52 | 133,699 | -0.05(-0.13%) |
May 02, 2014 | 35.58 | 35.71 | 35.42 | 35.57 | 219,550 | -0.18(-0.50%) |