Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.21 | 33.34 | 32.79 | 33.14 | 1,934,716 | -0.24(-0.71%) |
Apr 29, 2015 | 33.37 | 33.73 | 33.19 | 33.38 | 1,338,217 | -0.12(-0.35%) |
Apr 28, 2015 | 33.13 | 33.69 | 33.10 | 33.50 | 627,910 | +0.27(+0.82%) |
Apr 27, 2015 | 33.54 | 34.01 | 33.15 | 33.22 | 1,129,595 | -0.18(-0.54%) |
Apr 24, 2015 | 32.58 | 33.45 | 32.48 | 33.40 | 2,421,860 | +1.00(+3.09%) |
Apr 23, 2015 | 31.96 | 32.60 | 31.90 | 32.40 | 1,791,381 | +0.33(+1.02%) |
Apr 22, 2015 | 31.98 | 32.14 | 31.60 | 32.08 | 1,094,610 | +0.26(+0.83%) |
Apr 21, 2015 | 31.39 | 31.93 | 31.23 | 31.81 | 1,364,222 | +0.48(+1.54%) |
Apr 20, 2015 | 31.48 | 31.56 | 31.17 | 31.33 | 872,029 | +0.02(+0.06%) |
Apr 17, 2015 | 31.97 | 32.00 | 31.18 | 31.31 | 951,755 | -0.97(-3.02%) |
Apr 16, 2015 | 32.29 | 32.44 | 32.12 | 32.29 | 948,096 | -0.01(-0.03%) |
Apr 15, 2015 | 32.05 | 32.36 | 31.92 | 32.29 | 886,915 | +0.35(+1.08%) |
Apr 14, 2015 | 31.99 | 32.19 | 31.88 | 31.95 | 453,999 | +0.02(+0.06%) |
Apr 13, 2015 | 32.08 | 32.21 | 31.88 | 31.93 | 1,203,892 | -0.26(-0.82%) |
Apr 10, 2015 | 32.14 | 32.36 | 32.05 | 32.19 | 843,943 | -0.05(-0.14%) |
Apr 09, 2015 | 32.19 | 32.39 | 32.00 | 32.24 | 1,597,917 | +0.06(+0.20%) |
Apr 08, 2015 | 32.05 | 32.19 | 31.98 | 32.18 | 1,315,582 | +0.31(+0.97%) |
Apr 07, 2015 | 32.03 | 32.11 | 31.83 | 31.87 | 1,485,475 | -0.08(-0.26%) |
Apr 06, 2015 | 31.48 | 32.01 | 31.31 | 31.95 | 1,342,320 | +0.51(+1.62%) |
Apr 02, 2015 | 31.23 | 31.44 | 31.44 | 31.44 | 822,447 | +0.32(+1.02%) |
Apr 01, 2015 | 30.31 | 31.30 | 29.99 | 31.12 | 1,951,274 | +1.07(+3.57%) |
Mar 31, 2015 | 30.34 | 30.34 | 29.90 | 30.05 | 1,192,561 | -0.41(-1.34%) |
Mar 30, 2015 | 30.24 | 30.54 | 30.08 | 30.46 | 832,995 | +0.33(+1.09%) |
Mar 27, 2015 | 29.93 | 30.23 | 29.79 | 30.13 | 983,441 | +0.08(+0.27%) |
Mar 26, 2015 | 30.26 | 30.35 | 29.95 | 30.05 | 1,260,768 | -0.41(-1.34%) |
Mar 25, 2015 | 31.37 | 31.58 | 30.39 | 30.46 | 1,309,811 | -0.93(-2.96%) |
Mar 24, 2015 | 31.66 | 31.70 | 31.38 | 31.38 | 820,337 | -0.16(-0.52%) |
Mar 23, 2015 | 31.36 | 31.69 | 31.11 | 31.55 | 979,387 | +0.29(+0.93%) |
Mar 20, 2015 | 30.92 | 31.57 | 30.92 | 31.26 | 1,270,879 | +0.36(+1.18%) |
Mar 19, 2015 | 30.71 | 30.94 | 30.42 | 30.89 | 1,965,970 | +0.09(+0.30%) |
Mar 18, 2015 | 30.81 | 31.06 | 29.89 | 30.80 | 3,251,918 | -0.36(-1.14%) |
Mar 17, 2015 | 31.08 | 31.33 | 31.02 | 31.16 | 946,521 | -0.12(-0.38%) |
Mar 16, 2015 | 31.38 | 31.59 | 31.26 | 31.27 | 751,194 | +0.06(+0.20%) |
Mar 13, 2015 | 31.32 | 31.56 | 30.99 | 31.21 | 1,515,892 | -0.17(-0.55%) |
Mar 12, 2015 | 31.43 | 31.70 | 31.02 | 31.38 | 1,975,759 | +0.05(+0.17%) |
Mar 11, 2015 | 31.22 | 32.01 | 31.22 | 31.33 | 2,571,912 | +0.46(+1.50%) |
Mar 10, 2015 | 30.78 | 30.97 | 30.53 | 30.87 | 1,410,407 | -0.22(-0.70%) |
Mar 09, 2015 | 31.38 | 31.52 | 30.94 | 31.08 | 901,069 | -0.37(-1.19%) |
Mar 06, 2015 | 31.40 | 31.64 | 31.04 | 31.46 | 2,393,940 | -0.16(-0.52%) |
Mar 05, 2015 | 31.29 | 32.19 | 31.25 | 31.62 | 2,085,746 | +0.25(+0.81%) |
Mar 04, 2015 | 31.15 | 31.37 | 30.79 | 31.37 | 1,273,506 | -0.24(-0.75%) |
Mar 03, 2015 | 30.98 | 31.62 | 30.77 | 31.60 | 1,570,924 | +0.58(+1.88%) |
Mar 02, 2015 | 31.01 | 31.33 | 30.73 | 31.02 | 1,490,664 | -0.04(-0.12%) |
Feb 27, 2015 | 30.75 | 31.29 | 30.71 | 31.06 | 2,128,288 | +0.20(+0.65%) |
Feb 26, 2015 | 30.68 | 31.17 | 30.48 | 30.86 | 1,415,696 | +0.27(+0.89%) |
Feb 25, 2015 | 30.78 | 31.17 | 30.39 | 30.58 | 824,520 | -0.20(-0.65%) |
Feb 24, 2015 | 30.76 | 31.15 | 30.56 | 30.78 | 1,241,767 | -0.01(-0.03%) |
Feb 23, 2015 | 30.11 | 30.85 | 30.06 | 30.79 | 1,245,941 | +0.68(+2.27%) |
Feb 20, 2015 | 29.85 | 30.16 | 29.56 | 30.11 | 1,461,883 | +0.13(+0.42%) |
Feb 19, 2015 | 30.32 | 30.46 | 29.69 | 29.98 | 2,873,373 | -0.46(-1.50%) |
Feb 18, 2015 | 31.83 | 31.96 | 30.41 | 30.44 | 1,774,253 | -1.47(-4.62%) |
Feb 17, 2015 | 31.80 | 31.94 | 31.25 | 31.91 | 827,440 | +0.21(+0.66%) |
Feb 13, 2015 | 31.71 | 31.70 | 31.70 | 31.70 | 1,035,915 | -0.18(-0.57%) |
Feb 12, 2015 | 30.15 | 31.98 | 30.13 | 31.88 | 1,766,537 | +1.85(+6.15%) |
Feb 11, 2015 | 30.63 | 30.65 | 29.97 | 30.04 | 1,176,565 | -0.61(-1.99%) |
Feb 10, 2015 | 30.27 | 30.87 | 30.19 | 30.65 | 1,089,351 | +0.40(+1.32%) |
Feb 09, 2015 | 29.85 | 30.31 | 29.69 | 30.25 | 602,502 | +0.27(+0.91%) |
Feb 06, 2015 | 30.50 | 30.61 | 29.85 | 29.97 | 1,312,547 | -0.68(-2.23%) |
Feb 05, 2015 | 30.60 | 30.89 | 30.42 | 30.66 | 1,179,778 | -0.04(-0.12%) |
Feb 04, 2015 | 30.52 | 31.06 | 30.42 | 30.69 | 1,298,256 | +0.10(+0.33%) |
Feb 03, 2015 | 30.46 | 31.00 | 30.28 | 30.59 | 1,177,736 | +0.30(+0.99%) |
Feb 02, 2015 | 29.92 | 30.36 | 29.67 | 30.29 | 884,421 | +0.61(+2.05%) |
Jan 30, 2015 | 29.83 | 30.10 | 29.64 | 29.68 | 1,089,212 | -0.68(-2.25%) |
Jan 29, 2015 | 30.31 | 30.43 | 29.78 | 30.36 | 736,379 | +0.07(+0.24%) |
Jan 28, 2015 | 30.89 | 30.99 | 30.23 | 30.29 | 823,511 | -0.58(-1.89%) |
Jan 27, 2015 | 30.81 | 31.07 | 30.59 | 30.87 | 594,863 | -0.23(-0.73%) |
Jan 26, 2015 | 30.77 | 31.51 | 30.72 | 31.10 | 1,145,540 | +0.44(+1.42%) |
Jan 23, 2015 | 30.97 | 31.07 | 30.57 | 30.66 | 901,038 | -0.41(-1.32%) |
Jan 22, 2015 | 30.16 | 31.09 | 29.93 | 31.07 | 3,871,538 | +1.14(+3.80%) |
Jan 21, 2015 | 29.44 | 30.03 | 29.35 | 29.94 | 1,038,436 | +0.58(+1.98%) |
Jan 20, 2015 | 29.23 | 29.58 | 28.76 | 29.35 | 3,637,728 | -0.01(-0.03%) |
Jan 16, 2015 | 29.07 | 29.39 | 28.92 | 29.36 | 3,194,150 | +0.24(+0.81%) |
Jan 15, 2015 | 29.62 | 29.75 | 29.10 | 29.13 | 2,357,732 | -0.33(-1.11%) |
Jan 14, 2015 | 29.74 | 29.77 | 29.33 | 29.45 | 1,708,995 | -0.44(-1.46%) |
Jan 13, 2015 | 29.71 | 30.59 | 29.67 | 29.89 | 2,305,621 | +0.32(+1.08%) |
Jan 12, 2015 | 30.63 | 30.65 | 29.45 | 29.57 | 1,283,115 | -0.99(-3.25%) |
Jan 09, 2015 | 30.59 | 30.76 | 30.34 | 30.56 | 989,437 | +0.11(+0.36%) |
Jan 08, 2015 | 30.27 | 30.97 | 30.24 | 30.46 | 956,490 | +0.30(+1.00%) |
Jan 07, 2015 | 30.12 | 30.30 | 29.95 | 30.16 | 1,356,973 | +0.36(+1.19%) |
Jan 06, 2015 | 29.99 | 30.40 | 29.45 | 29.80 | 1,848,555 | -0.10(-0.33%) |
Jan 05, 2015 | 30.54 | 30.54 | 29.81 | 29.90 | 1,806,024 | -0.78(-2.55%) |
Jan 02, 2015 | 30.77 | 31.10 | 30.28 | 30.68 | 1,449,156 | -0.32(-1.03%) |
Dec 31, 2014 | 30.56 | 31.00 | 31.00 | 31.00 | 681,930 | +0.36(+1.19%) |
Dec 30, 2014 | 30.62 | 31.12 | 30.46 | 30.64 | 1,629,261 | -0.05(-0.15%) |
Dec 29, 2014 | 30.99 | 31.05 | 30.46 | 30.68 | 1,041,122 | -0.30(-0.97%) |
Dec 26, 2014 | 31.23 | 31.23 | 30.94 | 30.98 | 287,262 | -0.15(-0.50%) |
Dec 24, 2014 | 30.87 | 31.14 | 31.14 | 31.14 | 270,487 | +0.19(+0.62%) |
Dec 23, 2014 | 30.92 | 31.14 | 30.83 | 30.95 | 557,795 | +0.19(+0.62%) |
Dec 22, 2014 | 30.42 | 30.85 | 30.36 | 30.76 | 1,353,330 | +0.26(+0.87%) |
Dec 19, 2014 | 30.65 | 31.00 | 30.37 | 30.49 | 2,755,705 | -0.06(-0.21%) |
Dec 18, 2014 | 30.02 | 30.79 | 29.80 | 30.56 | 2,086,302 | +0.98(+3.32%) |
Dec 17, 2014 | 29.09 | 29.83 | 29.01 | 29.57 | 2,146,073 | +0.56(+1.91%) |
Dec 16, 2014 | 28.96 | 29.63 | 28.33 | 29.02 | 2,350,658 | -0.11(-0.37%) |
Dec 15, 2014 | 30.15 | 30.24 | 28.84 | 29.13 | 2,301,104 | -0.61(-2.05%) |
Dec 12, 2014 | 30.19 | 30.38 | 29.71 | 29.74 | 2,198,677 | -0.80(-2.62%) |
Dec 11, 2014 | 30.94 | 30.97 | 30.24 | 30.54 | 2,487,668 | -0.36(-1.18%) |
Dec 10, 2014 | 32.49 | 32.70 | 30.86 | 30.90 | 2,316,775 | -1.87(-5.69%) |
Dec 09, 2014 | 32.86 | 32.88 | 32.49 | 32.77 | 1,483,292 | -0.33(-0.99%) |
Dec 08, 2014 | 33.27 | 33.36 | 32.92 | 33.10 | 1,143,502 | -0.05(-0.16%) |
Dec 05, 2014 | 32.83 | 33.31 | 32.65 | 33.15 | 1,183,712 | +0.26(+0.80%) |
Dec 04, 2014 | 32.91 | 32.99 | 32.79 | 32.89 | 4,610,919 | -0.17(-0.52%) |
Dec 03, 2014 | 33.34 | 33.34 | 32.77 | 33.06 | 802,012 | +0.18(+0.55%) |
Dec 02, 2014 | 33.27 | 33.40 | 32.66 | 32.88 | 1,355,856 | -0.45(-1.34%) |
Dec 01, 2014 | 33.78 | 33.92 | 33.21 | 33.32 | 1,901,183 | -0.67(-1.98%) |
Nov 28, 2014 | 33.68 | 34.10 | 33.46 | 34.00 | 714,651 | +0.25(+0.73%) |
Nov 26, 2014 | 33.43 | 33.75 | 33.75 | 33.75 | 811,571 | +0.35(+1.06%) |
Nov 25, 2014 | 33.71 | 33.97 | 33.36 | 33.40 | 1,092,529 | -0.27(-0.81%) |
Nov 24, 2014 | 33.97 | 34.03 | 33.55 | 33.67 | 760,854 | -0.11(-0.32%) |
Nov 21, 2014 | 33.78 | 34.18 | 33.65 | 33.78 | 1,403,573 | +0.40(+1.20%) |
Nov 20, 2014 | 33.27 | 33.53 | 33.25 | 33.38 | 774,498 | -0.12(-0.35%) |
Nov 19, 2014 | 32.73 | 33.53 | 32.73 | 33.50 | 1,194,660 | +0.63(+1.91%) |
Nov 18, 2014 | 32.68 | 33.13 | 32.68 | 32.87 | 2,190,212 | +0.19(+0.59%) |
Nov 17, 2014 | 32.47 | 32.87 | 32.45 | 32.68 | 667,208 | +0.14(+0.42%) |
Nov 14, 2014 | 32.24 | 32.68 | 32.03 | 32.54 | 591,291 | +0.15(+0.48%) |
Nov 13, 2014 | 31.92 | 32.43 | 31.92 | 32.39 | 859,488 | +0.31(+0.96%) |
Nov 12, 2014 | 31.89 | 32.26 | 31.88 | 32.08 | 1,006,768 | -0.10(-0.31%) |
Nov 11, 2014 | 32.22 | 32.44 | 32.02 | 32.18 | 491,744 | -0.02(-0.06%) |
Nov 10, 2014 | 31.91 | 32.19 | 31.87 | 32.19 | 1,137,673 | +0.18(+0.57%) |
Nov 07, 2014 | 31.73 | 32.08 | 31.69 | 32.01 | 1,318,371 | +0.16(+0.51%) |
Nov 06, 2014 | 32.19 | 32.55 | 31.78 | 31.85 | 1,157,051 | -0.27(-0.85%) |
Nov 05, 2014 | 32.01 | 32.18 | 31.37 | 32.12 | 1,235,133 | +0.25(+0.77%) |
Nov 04, 2014 | 32.58 | 32.58 | 31.85 | 31.88 | 1,230,834 | -0.87(-2.67%) |
Nov 03, 2014 | 32.90 | 32.98 | 32.59 | 32.75 | 1,500,859 | -0.15(-0.44%) |
Oct 31, 2014 | 32.38 | 32.92 | 32.38 | 32.90 | 2,182,246 | +0.56(+1.75%) |
Oct 30, 2014 | 31.56 | 32.40 | 31.56 | 32.33 | 1,253,730 | +0.59(+1.86%) |
Oct 29, 2014 | 31.61 | 31.82 | 31.39 | 31.74 | 1,483,677 | +0.13(+0.40%) |
Oct 28, 2014 | 30.81 | 31.75 | 30.79 | 31.61 | 1,664,493 | +0.85(+2.75%) |
Oct 27, 2014 | 29.91 | 30.80 | 29.89 | 30.77 | 1,664,975 | +0.87(+2.92%) |
Oct 24, 2014 | 31.45 | 31.61 | 29.85 | 29.89 | 2,002,653 | -1.34(-4.28%) |
Oct 23, 2014 | 30.89 | 31.30 | 30.87 | 31.23 | 832,541 | +0.42(+1.36%) |
Oct 22, 2014 | 31.31 | 31.31 | 30.81 | 30.81 | 896,401 | -0.32(-1.02%) |
Oct 21, 2014 | 30.57 | 31.32 | 30.52 | 31.13 | 1,400,683 | +0.77(+2.55%) |
Oct 20, 2014 | 30.08 | 30.56 | 29.96 | 30.36 | 1,564,648 | +0.30(+1.00%) |
Oct 17, 2014 | 30.26 | 30.46 | 30.12 | 30.06 | 1,691,234 | -0.01(-0.03%) |
Oct 16, 2014 | 30.10 | 30.51 | 30.00 | 30.06 | 2,130,937 | -0.47(-1.55%) |
Oct 15, 2014 | 30.01 | 30.58 | 29.92 | 30.54 | 2,113,276 | +0.27(+0.90%) |
Oct 14, 2014 | 30.30 | 30.82 | 30.22 | 30.26 | 2,041,200 | +0.14(+0.45%) |
Oct 13, 2014 | 31.23 | 31.24 | 30.02 | 30.13 | 3,917,874 | -0.86(-2.76%) |
Oct 10, 2014 | 31.58 | 31.90 | 30.55 | 30.98 | 2,238,777 | -0.71(-2.24%) |
Oct 09, 2014 | 31.87 | 32.00 | 31.48 | 31.69 | 1,558,346 | -0.16(-0.51%) |
Oct 08, 2014 | 30.95 | 31.89 | 30.92 | 31.86 | 1,617,463 | +0.80(+2.58%) |
Oct 07, 2014 | 31.31 | 31.43 | 31.02 | 31.06 | 1,034,703 | -0.27(-0.87%) |
Oct 06, 2014 | 31.54 | 31.92 | 31.32 | 31.33 | 1,525,202 | +0.16(+0.53%) |
Oct 03, 2014 | 31.02 | 31.45 | 30.86 | 31.17 | 1,031,836 | +0.20(+0.65%) |
Oct 02, 2014 | 30.35 | 31.04 | 30.11 | 30.97 | 1,703,380 | +0.64(+2.10%) |
Oct 01, 2014 | 30.83 | 30.88 | 30.22 | 30.33 | 1,494,887 | -0.51(-1.65%) |
Sep 30, 2014 | 30.58 | 31.09 | 30.58 | 30.84 | 2,003,218 | +0.22(+0.71%) |
Sep 29, 2014 | 30.56 | 30.78 | 30.28 | 30.62 | 1,921,825 | -0.24(-0.77%) |
Sep 26, 2014 | 30.85 | 31.03 | 30.77 | 30.86 | 1,316,484 | -0.03(-0.09%) |
Sep 25, 2014 | 31.27 | 31.51 | 30.88 | 30.88 | 1,104,158 | -0.55(-1.74%) |
Sep 24, 2014 | 31.65 | 31.65 | 31.40 | 31.43 | 1,989,454 | -0.05(-0.14%) |
Sep 23, 2014 | 31.10 | 31.98 | 31.08 | 31.48 | 2,632,762 | +0.26(+0.85%) |
Sep 22, 2014 | 31.98 | 32.08 | 31.01 | 31.21 | 1,688,663 | -0.93(-2.89%) |
Sep 19, 2014 | 32.37 | 32.44 | 31.91 | 32.14 | 2,298,375 | -0.10(-0.31%) |
Sep 18, 2014 | 32.19 | 32.40 | 31.91 | 32.24 | 4,300,326 | +0.21(+0.65%) |
Sep 17, 2014 | 32.32 | 32.49 | 31.91 | 32.03 | 3,801,493 | -0.15(-0.45%) |
Sep 16, 2014 | 31.79 | 32.55 | 31.79 | 32.18 | 3,379,543 | +0.41(+1.29%) |
Sep 15, 2014 | 32.22 | 32.23 | 31.73 | 31.77 | 1,724,205 | -0.35(-1.11%) |
Sep 12, 2014 | 32.49 | 32.67 | 32.07 | 32.12 | 2,363,428 | -0.37(-1.15%) |
Sep 11, 2014 | 32.49 | 32.67 | 32.24 | 32.49 | 2,975,041 | -0.40(-1.22%) |
Sep 10, 2014 | 32.74 | 33.01 | 32.46 | 32.90 | 843,965 | +0.20(+0.61%) |
Sep 09, 2014 | 33.20 | 33.30 | 32.51 | 32.69 | 1,458,112 | -0.68(-2.05%) |
Sep 08, 2014 | 33.79 | 33.92 | 33.32 | 33.38 | 829,152 | -0.45(-1.32%) |
Sep 05, 2014 | 33.71 | 34.04 | 33.58 | 33.82 | 722,641 | +0.16(+0.49%) |
Sep 04, 2014 | 33.81 | 33.96 | 33.57 | 33.66 | 700,609 | -0.17(-0.51%) |
Sep 03, 2014 | 34.06 | 34.11 | 33.65 | 33.83 | 1,232,007 | -0.04(-0.11%) |
Sep 02, 2014 | 33.81 | 34.32 | 33.26 | 33.87 | 1,415,547 | +0.13(+0.38%) |
Aug 29, 2014 | 33.27 | 33.74 | 33.74 | 33.74 | 1,480,427 | +0.56(+1.70%) |
Aug 28, 2014 | 33.49 | 33.49 | 33.03 | 33.18 | 1,073,055 | -0.53(-1.57%) |
Aug 27, 2014 | 34.09 | 34.14 | 33.28 | 33.71 | 1,773,007 | -0.16(-0.48%) |
Aug 26, 2014 | 33.91 | 34.43 | 33.91 | 33.87 | 1,331,925 | +0.07(+0.22%) |
Aug 25, 2014 | 33.64 | 33.87 | 33.64 | 33.80 | 630,675 | +0.26(+0.79%) |
Aug 22, 2014 | 33.85 | 33.88 | 33.47 | 33.53 | 859,077 | -0.22(-0.65%) |
Aug 21, 2014 | 33.83 | 33.98 | 33.71 | 33.75 | 1,060,445 | -0.09(-0.27%) |
Aug 20, 2014 | 33.29 | 34.05 | 33.29 | 33.84 | 1,337,442 | -0.10(-0.29%) |
Aug 19, 2014 | 34.13 | 34.13 | 33.90 | 33.94 | 2,490,880 | -0.03(-0.08%) |
Aug 18, 2014 | 33.71 | 34.13 | 33.60 | 33.97 | 2,043,628 | +0.50(+1.50%) |
Aug 15, 2014 | 33.44 | 33.51 | 33.11 | 33.47 | 796,134 | +0.17(+0.52%) |
Aug 14, 2014 | 33.33 | 33.50 | 33.20 | 33.30 | 1,684,941 | +0.09(+0.27%) |
Aug 13, 2014 | 32.93 | 33.27 | 32.84 | 33.20 | 1,967,172 | +0.39(+1.19%) |
Aug 12, 2014 | 32.49 | 33.05 | 32.45 | 32.81 | 1,366,338 | +0.31(+0.95%) |
Aug 11, 2014 | 31.46 | 32.57 | 31.46 | 32.50 | 1,724,412 | +1.06(+3.39%) |
Aug 08, 2014 | 31.51 | 31.51 | 30.26 | 31.44 | 2,816,879 | -0.06(-0.20%) |
Aug 07, 2014 | 32.33 | 32.59 | 31.42 | 31.50 | 1,477,752 | -0.71(-2.20%) |
Aug 06, 2014 | 32.33 | 32.53 | 32.14 | 32.21 | 959,335 | -0.19(-0.59%) |
Aug 05, 2014 | 32.72 | 33.00 | 32.27 | 32.40 | 1,651,642 | -0.53(-1.60%) |
Aug 04, 2014 | 32.45 | 33.03 | 32.26 | 32.93 | 1,082,687 | +0.52(+1.60%) |
Aug 01, 2014 | 32.49 | 32.49 | 32.22 | 32.41 | 2,636,803 | +0.02(+0.06%) |
Jul 31, 2014 | 32.38 | 32.66 | 32.13 | 32.39 | 2,428,456 | -0.05(-0.17%) |
Jul 30, 2014 | 32.08 | 32.93 | 32.08 | 32.45 | 2,551,429 | +0.46(+1.42%) |
Jul 29, 2014 | 32.08 | 32.22 | 31.81 | 31.99 | 1,340,133 | -0.06(-0.20%) |
Jul 28, 2014 | 31.77 | 32.21 | 31.68 | 32.06 | 1,740,124 | +0.28(+0.89%) |
Jul 25, 2014 | 31.14 | 31.83 | 30.94 | 31.78 | 1,327,898 | +0.65(+2.08%) |
Jul 24, 2014 | 31.09 | 31.46 | 31.00 | 31.13 | 1,623,418 | -0.06(-0.20%) |
Jul 23, 2014 | 31.93 | 31.94 | 31.08 | 31.19 | 1,821,523 | -0.56(-1.75%) |
Jul 22, 2014 | 32.19 | 32.32 | 31.71 | 31.75 | 1,170,171 | -0.32(-0.99%) |
Jul 21, 2014 | 32.41 | 32.53 | 31.85 | 32.07 | 2,011,768 | -0.48(-1.48%) |
Jul 18, 2014 | 32.02 | 32.64 | 31.86 | 32.55 | 1,441,586 | +0.71(+2.23%) |
Jul 17, 2014 | 31.88 | 32.14 | 31.77 | 31.84 | 1,616,519 | -0.05(-0.14%) |
Jul 16, 2014 | 31.83 | 32.10 | 31.68 | 31.88 | 1,741,166 | +0.10(+0.31%) |
Jul 15, 2014 | 31.83 | 31.88 | 31.55 | 31.78 | 1,776,122 | -0.05(-0.17%) |
Jul 14, 2014 | 31.62 | 31.87 | 31.62 | 31.84 | 1,328,829 | +0.24(+0.75%) |
Jul 11, 2014 | 31.08 | 31.66 | 31.01 | 31.60 | 2,152,430 | +0.42(+1.34%) |
Jul 10, 2014 | 30.89 | 31.42 | 30.79 | 31.18 | 1,731,095 | -0.09(-0.29%) |
Jul 09, 2014 | 31.38 | 31.40 | 30.76 | 31.27 | 3,041,384 | -0.08(-0.26%) |
Jul 08, 2014 | 32.19 | 32.45 | 31.21 | 31.36 | 2,418,358 | -0.96(-2.99%) |
Jul 07, 2014 | 32.28 | 32.54 | 32.14 | 32.32 | 2,597,344 | -0.17(-0.53%) |
Jul 03, 2014 | 32.03 | 32.49 | 32.49 | 32.49 | 1,054,152 | +0.45(+1.39%) |
Jul 02, 2014 | 31.74 | 32.05 | 31.60 | 32.05 | 1,327,411 | +0.24(+0.74%) |
Jul 01, 2014 | 31.34 | 31.87 | 31.34 | 31.81 | 1,505,406 | +0.58(+1.87%) |
Jun 30, 2014 | 31.30 | 31.40 | 30.91 | 31.23 | 1,879,739 | -0.25(-0.78%) |
Jun 27, 2014 | 31.62 | 31.86 | 31.31 | 31.48 | 2,556,423 | -0.33(-1.03%) |
Jun 26, 2014 | 31.64 | 31.98 | 31.48 | 31.80 | 932,849 | +0.05(+0.17%) |
Jun 25, 2014 | 31.65 | 31.84 | 31.39 | 31.75 | 1,513,412 | +0.16(+0.52%) |
Jun 24, 2014 | 31.32 | 31.89 | 31.14 | 31.58 | 1,345,809 | +0.17(+0.55%) |
Jun 23, 2014 | 30.99 | 31.48 | 30.90 | 31.41 | 1,014,160 | +0.33(+1.05%) |
Jun 20, 2014 | 31.17 | 31.37 | 30.95 | 31.08 | 988,217 | -0.28(-0.90%) |
Jun 19, 2014 | 31.17 | 31.40 | 30.96 | 31.37 | 729,597 | +0.25(+0.82%) |
Jun 18, 2014 | 30.95 | 31.21 | 30.88 | 31.11 | 2,255,620 | +0.13(+0.41%) |
Jun 17, 2014 | 31.27 | 31.30 | 30.80 | 30.98 | 1,294,182 | -0.48(-1.53%) |
Jun 16, 2014 | 31.32 | 31.63 | 30.89 | 31.47 | 1,599,299 | +0.22(+0.70%) |
Jun 13, 2014 | 31.06 | 32.10 | 31.06 | 31.25 | 2,994,217 | +0.48(+1.57%) |
Jun 12, 2014 | 30.91 | 31.31 | 30.74 | 30.77 | 1,178,250 | -0.25(-0.82%) |
Jun 11, 2014 | 31.05 | 31.07 | 30.66 | 31.02 | 1,729,535 | -0.01(-0.03%) |
Jun 10, 2014 | 31.59 | 31.90 | 30.87 | 31.03 | 3,146,794 | -0.30(-0.96%) |
Jun 06, 2014 | 30.85 | 31.72 | 30.81 | 31.33 | 2,115,139 | +0.58(+1.89%) |
Jun 05, 2014 | 30.95 | 31.22 | 30.57 | 30.75 | 917,356 | -0.11(-0.35%) |
Jun 04, 2014 | 30.66 | 30.87 | 30.33 | 30.86 | 1,682,240 | +0.11(+0.36%) |
Jun 03, 2014 | 30.93 | 31.09 | 30.67 | 30.75 | 1,126,498 | -0.27(-0.88%) |
Jun 02, 2014 | 30.87 | 31.15 | 30.70 | 31.02 | 841,648 | +0.25(+0.83%) |
May 30, 2014 | 31.19 | 31.88 | 30.69 | 30.77 | 2,001,373 | -0.49(-1.57%) |
May 29, 2014 | 30.83 | 31.28 | 30.72 | 31.26 | 2,884,981 | +0.47(+1.54%) |
May 28, 2014 | 30.09 | 30.90 | 30.02 | 30.78 | 1,306,437 | +0.55(+1.81%) |
May 27, 2014 | 30.31 | 30.53 | 30.10 | 30.24 | 1,791,690 | -0.05(-0.18%) |
May 23, 2014 | 30.41 | 30.29 | 30.29 | 30.29 | 2,452,291 | -0.30(-0.97%) |
May 22, 2014 | 30.15 | 30.73 | 30.03 | 30.59 | 962,547 | +0.51(+1.68%) |
May 21, 2014 | 30.46 | 30.46 | 29.81 | 30.08 | 1,837,585 | -0.23(-0.75%) |
May 20, 2014 | 30.72 | 30.86 | 30.24 | 30.31 | 1,782,320 | -0.41(-1.33%) |
May 19, 2014 | 30.62 | 30.82 | 30.50 | 30.72 | 1,354,898 | +0.14(+0.45%) |
May 16, 2014 | 29.94 | 30.58 | 29.78 | 30.58 | 823,402 | +0.63(+2.10%) |
May 15, 2014 | 30.27 | 30.37 | 29.79 | 29.95 | 1,217,331 | -0.44(-1.44%) |
May 14, 2014 | 30.68 | 30.86 | 30.28 | 30.39 | 927,251 | -0.44(-1.42%) |
May 13, 2014 | 30.68 | 30.95 | 30.56 | 30.83 | 1,660,062 | +0.24(+0.77%) |
May 12, 2014 | 30.16 | 30.63 | 30.16 | 30.59 | 1,381,646 | +0.46(+1.54%) |
May 09, 2014 | 29.89 | 30.18 | 29.70 | 30.13 | 1,248,291 | +0.08(+0.27%) |
May 08, 2014 | 30.30 | 30.76 | 30.01 | 30.05 | 1,913,854 | -0.15(-0.48%) |
May 07, 2014 | 30.45 | 30.67 | 30.16 | 30.19 | 1,987,166 | -0.23(-0.75%) |
May 06, 2014 | 29.85 | 30.46 | 29.79 | 30.42 | 2,564,761 | +0.47(+1.58%) |
May 05, 2014 | 29.90 | 29.98 | 29.63 | 29.95 | 836,419 | -0.02(-0.06%) |
May 02, 2014 | 29.84 | 30.16 | 29.74 | 29.96 | 1,780,140 | -0.05(-0.18%) |