Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.63 | 34.76 | 33.79 | 33.95 | 1,351,903 | -0.77(-2.21%) |
Apr 29, 2015 | 34.67 | 34.85 | 34.49 | 34.72 | 598,013 | -0.22(-0.62%) |
Apr 28, 2015 | 34.49 | 34.96 | 34.40 | 34.94 | 529,364 | +0.31(+0.89%) |
Apr 27, 2015 | 35.08 | 35.16 | 34.46 | 34.63 | 759,785 | -0.31(-0.88%) |
Apr 24, 2015 | 34.57 | 35.14 | 34.52 | 34.94 | 490,688 | +0.37(+1.07%) |
Apr 23, 2015 | 34.56 | 34.76 | 34.46 | 34.57 | 760,398 | +0.05(+0.13%) |
Apr 22, 2015 | 34.29 | 34.67 | 33.90 | 34.52 | 1,387,435 | +0.46(+1.35%) |
Apr 21, 2015 | 34.44 | 34.58 | 33.98 | 34.06 | 2,038,012 | -0.23(-0.66%) |
Apr 20, 2015 | 34.06 | 34.72 | 33.99 | 34.29 | 1,245,409 | +0.26(+0.77%) |
Apr 17, 2015 | 34.04 | 34.38 | 33.85 | 34.03 | 1,718,101 | -0.16(-0.47%) |
Apr 16, 2015 | 34.46 | 34.47 | 34.01 | 34.19 | 1,120,329 | -0.36(-1.04%) |
Apr 15, 2015 | 34.83 | 35.13 | 34.50 | 34.55 | 859,437 | -0.21(-0.60%) |
Apr 14, 2015 | 34.71 | 34.92 | 34.58 | 34.76 | 516,334 | +0.13(+0.36%) |
Apr 13, 2015 | 34.83 | 35.01 | 34.54 | 34.63 | 918,843 | -0.28(-0.80%) |
Apr 10, 2015 | 34.53 | 35.00 | 34.39 | 34.91 | 586,158 | +0.50(+1.47%) |
Apr 09, 2015 | 34.61 | 34.67 | 34.21 | 34.40 | 1,127,251 | -0.25(-0.73%) |
Apr 08, 2015 | 34.89 | 34.95 | 34.48 | 34.66 | 1,046,861 | -0.27(-0.77%) |
Apr 07, 2015 | 35.58 | 35.58 | 34.88 | 34.93 | 721,167 | -0.66(-1.85%) |
Apr 06, 2015 | 35.23 | 35.76 | 35.14 | 35.59 | 1,036,634 | +0.47(+1.34%) |
Apr 02, 2015 | 35.01 | 35.12 | 35.12 | 35.12 | 873,350 | +0.07(+0.21%) |
Apr 01, 2015 | 34.95 | 35.07 | 34.55 | 35.04 | 820,672 | +0.09(+0.26%) |
Mar 31, 2015 | 34.66 | 35.08 | 34.58 | 34.95 | 927,073 | +0.17(+0.49%) |
Mar 30, 2015 | 34.54 | 35.13 | 34.37 | 34.78 | 1,150,344 | +0.38(+1.10%) |
Mar 27, 2015 | 34.23 | 34.62 | 34.11 | 34.40 | 1,009,304 | +0.32(+0.93%) |
Mar 26, 2015 | 34.20 | 34.41 | 33.93 | 34.09 | 1,032,070 | -0.07(-0.21%) |
Mar 25, 2015 | 34.40 | 34.82 | 34.13 | 34.16 | 1,117,871 | -0.24(-0.71%) |
Mar 24, 2015 | 34.93 | 35.09 | 34.36 | 34.40 | 1,029,577 | -0.60(-1.73%) |
Mar 23, 2015 | 35.11 | 35.24 | 34.97 | 35.01 | 724,747 | -0.18(-0.51%) |
Mar 20, 2015 | 34.94 | 35.24 | 34.70 | 35.19 | 1,868,585 | +0.35(+1.01%) |
Mar 19, 2015 | 34.84 | 35.21 | 34.58 | 34.84 | 1,074,875 | -0.14(-0.39%) |
Mar 18, 2015 | 34.16 | 35.25 | 33.97 | 34.97 | 1,501,822 | +0.79(+2.32%) |
Mar 17, 2015 | 34.07 | 34.37 | 33.95 | 34.18 | 948,979 | +0.08(+0.24%) |
Mar 16, 2015 | 33.88 | 34.55 | 33.87 | 34.10 | 1,413,005 | +0.35(+1.04%) |
Mar 13, 2015 | 33.92 | 33.92 | 33.31 | 33.75 | 1,134,325 | -0.25(-0.74%) |
Mar 12, 2015 | 33.58 | 34.22 | 33.49 | 34.00 | 876,858 | +0.58(+1.73%) |
Mar 11, 2015 | 33.56 | 33.62 | 33.23 | 33.42 | 1,284,222 | -0.13(-0.38%) |
Mar 10, 2015 | 33.16 | 33.70 | 32.99 | 33.55 | 1,980,147 | +0.27(+0.81%) |
Mar 09, 2015 | 33.38 | 33.59 | 33.26 | 33.28 | 1,540,378 | -0.09(-0.27%) |
Mar 06, 2015 | 33.88 | 34.03 | 33.28 | 33.37 | 1,328,891 | -0.93(-2.71%) |
Mar 05, 2015 | 34.21 | 34.43 | 33.88 | 34.30 | 914,547 | +0.23(+0.66%) |
Mar 04, 2015 | 34.07 | 34.22 | 34.00 | 34.07 | 911,560 | -0.15(-0.44%) |
Mar 03, 2015 | 34.09 | 34.37 | 33.83 | 34.22 | 1,909,104 | -0.01(-0.03%) |
Mar 02, 2015 | 34.66 | 34.71 | 33.80 | 34.23 | 1,692,301 | -0.47(-1.36%) |
Feb 27, 2015 | 35.12 | 35.25 | 34.70 | 34.70 | 1,551,944 | -0.49(-1.40%) |
Feb 26, 2015 | 35.52 | 35.63 | 34.88 | 35.20 | 1,268,460 | -0.22(-0.63%) |
Feb 25, 2015 | 35.79 | 35.97 | 35.30 | 35.42 | 704,909 | -0.43(-1.20%) |
Feb 24, 2015 | 35.76 | 36.08 | 35.66 | 35.85 | 905,747 | +0.07(+0.20%) |
Feb 23, 2015 | 35.71 | 35.86 | 35.46 | 35.78 | 1,476,767 | +0.04(+0.12%) |
Feb 20, 2015 | 35.79 | 35.90 | 35.21 | 35.73 | 837,619 | -0.10(-0.27%) |
Feb 19, 2015 | 35.94 | 36.07 | 35.54 | 35.83 | 990,729 | -0.05(-0.15%) |
Feb 18, 2015 | 34.95 | 35.98 | 34.71 | 35.88 | 2,159,865 | +0.97(+2.79%) |
Feb 17, 2015 | 35.04 | 35.30 | 34.48 | 34.91 | 3,407,220 | -0.29(-0.84%) |
Feb 13, 2015 | 35.73 | 35.20 | 35.20 | 35.20 | 960,705 | -0.70(-1.94%) |
Feb 12, 2015 | 36.09 | 36.22 | 35.76 | 35.90 | 1,333,467 | -0.21(-0.59%) |
Feb 11, 2015 | 36.47 | 36.63 | 36.00 | 36.12 | 844,051 | -0.55(-1.51%) |
Feb 10, 2015 | 36.19 | 36.67 | 36.14 | 36.67 | 1,331,435 | +0.54(+1.51%) |
Feb 09, 2015 | 36.74 | 36.96 | 35.92 | 36.13 | 1,149,120 | -0.61(-1.65%) |
Feb 06, 2015 | 38.34 | 38.44 | 36.46 | 36.73 | 1,524,944 | -1.82(-4.73%) |
Feb 05, 2015 | 38.14 | 38.69 | 37.94 | 38.55 | 1,029,711 | +0.53(+1.39%) |
Feb 04, 2015 | 38.20 | 38.41 | 37.92 | 38.03 | 1,542,684 | -0.25(-0.65%) |
Feb 03, 2015 | 37.83 | 38.28 | 37.70 | 38.28 | 1,669,145 | +0.29(+0.75%) |
Feb 02, 2015 | 38.12 | 38.28 | 37.57 | 37.99 | 1,609,385 | -0.17(-0.44%) |
Jan 30, 2015 | 39.14 | 39.24 | 38.05 | 38.16 | 1,345,432 | -1.11(-2.82%) |
Jan 29, 2015 | 38.58 | 39.33 | 38.30 | 39.27 | 1,988,085 | +0.69(+1.78%) |
Jan 28, 2015 | 38.81 | 39.18 | 38.47 | 38.58 | 1,166,197 | -0.26(-0.67%) |
Jan 27, 2015 | 38.73 | 39.08 | 38.66 | 38.84 | 1,172,057 | -0.03(-0.07%) |
Jan 26, 2015 | 38.75 | 38.88 | 38.46 | 38.87 | 1,049,868 | +0.02(+0.05%) |
Jan 23, 2015 | 38.85 | 39.00 | 38.59 | 38.85 | 1,388,962 | -0.04(-0.11%) |
Jan 22, 2015 | 39.02 | 39.02 | 38.48 | 38.89 | 2,098,285 | +0.13(+0.32%) |
Jan 21, 2015 | 37.95 | 38.87 | 37.72 | 38.77 | 1,670,979 | +0.65(+1.71%) |
Jan 20, 2015 | 37.76 | 38.14 | 37.54 | 38.12 | 1,049,062 | +0.41(+1.09%) |
Jan 16, 2015 | 37.22 | 37.71 | 37.71 | 37.71 | 1,207,318 | +0.38(+1.03%) |
Jan 15, 2015 | 37.29 | 37.41 | 37.05 | 37.32 | 593,997 | +0.01(+0.02%) |
Jan 14, 2015 | 36.65 | 37.34 | 36.56 | 37.31 | 702,485 | +0.43(+1.16%) |
Jan 13, 2015 | 36.55 | 37.32 | 36.53 | 36.88 | 1,370,109 | +0.54(+1.47%) |
Jan 12, 2015 | 36.23 | 36.73 | 36.03 | 36.35 | 1,191,443 | -0.43(-1.17%) |
Jan 09, 2015 | 37.24 | 37.29 | 36.74 | 36.78 | 1,255,826 | -0.54(-1.44%) |
Jan 08, 2015 | 37.05 | 37.46 | 37.05 | 37.31 | 1,332,781 | +0.33(+0.89%) |
Jan 07, 2015 | 36.44 | 37.10 | 36.19 | 36.98 | 863,141 | +0.62(+1.69%) |
Jan 06, 2015 | 36.49 | 37.02 | 36.33 | 36.37 | 1,009,501 | -0.11(-0.29%) |
Jan 05, 2015 | 36.65 | 36.84 | 36.35 | 36.47 | 974,804 | -0.30(-0.83%) |
Jan 02, 2015 | 36.91 | 36.99 | 36.29 | 36.78 | 1,177,541 | -0.06(-0.17%) |
Dec 31, 2014 | 37.57 | 36.84 | 36.84 | 36.84 | 819,207 | -0.64(-1.72%) |
Dec 30, 2014 | 38.23 | 38.23 | 37.47 | 37.48 | 1,737,593 | -0.87(-2.26%) |
Dec 29, 2014 | 37.41 | 38.55 | 37.41 | 38.35 | 1,448,578 | +0.95(+2.53%) |
Dec 26, 2014 | 37.05 | 37.56 | 36.97 | 37.40 | 601,947 | +0.43(+1.16%) |
Dec 24, 2014 | 36.38 | 36.97 | 36.97 | 36.97 | 382,513 | +0.58(+1.60%) |
Dec 23, 2014 | 36.34 | 36.49 | 36.17 | 36.39 | 940,179 | +0.06(+0.17%) |
Dec 22, 2014 | 36.30 | 36.45 | 36.04 | 36.33 | 613,418 | +0.03(+0.07%) |
Dec 19, 2014 | 36.17 | 36.56 | 36.04 | 36.30 | 1,445,653 | +0.10(+0.27%) |
Dec 18, 2014 | 35.73 | 36.22 | 35.64 | 36.21 | 907,681 | +0.53(+1.48%) |
Dec 17, 2014 | 35.00 | 35.73 | 34.84 | 35.68 | 1,102,010 | +0.77(+2.20%) |
Dec 16, 2014 | 34.93 | 35.32 | 34.62 | 34.91 | 1,081,239 | -0.06(-0.18%) |
Dec 15, 2014 | 35.20 | 35.25 | 34.63 | 34.97 | 1,161,055 | -0.12(-0.36%) |
Dec 12, 2014 | 35.19 | 35.62 | 35.04 | 35.10 | 856,280 | -0.34(-0.96%) |
Dec 11, 2014 | 35.22 | 35.70 | 35.20 | 35.44 | 771,577 | +0.24(+0.69%) |
Dec 10, 2014 | 35.51 | 35.80 | 35.17 | 35.20 | 946,393 | -0.35(-0.98%) |
Dec 09, 2014 | 34.97 | 35.58 | 34.89 | 35.54 | 1,182,987 | +0.38(+1.09%) |
Dec 08, 2014 | 34.70 | 35.26 | 34.70 | 35.16 | 882,368 | +0.46(+1.31%) |
Dec 05, 2014 | 34.61 | 34.72 | 34.45 | 34.70 | 1,147,887 | -0.04(-0.13%) |
Dec 04, 2014 | 34.83 | 34.97 | 34.65 | 34.75 | 1,663,794 | -0.12(-0.36%) |
Dec 03, 2014 | 34.86 | 34.94 | 34.65 | 34.87 | 830,565 | +0.12(+0.33%) |
Dec 02, 2014 | 34.63 | 34.88 | 34.35 | 34.76 | 1,029,945 | +0.19(+0.54%) |
Dec 01, 2014 | 34.44 | 34.96 | 34.26 | 34.57 | 883,338 | -0.04(-0.10%) |
Nov 28, 2014 | 34.40 | 34.87 | 34.37 | 34.61 | 556,927 | +0.39(+1.14%) |
Nov 26, 2014 | 34.17 | 34.22 | 34.22 | 34.22 | 1,205,869 | +0.12(+0.36%) |
Nov 25, 2014 | 34.27 | 34.29 | 33.74 | 34.09 | 1,121,372 | -0.20(-0.59%) |
Nov 24, 2014 | 34.66 | 34.66 | 34.24 | 34.30 | 1,532,466 | -0.35(-1.02%) |
Nov 21, 2014 | 34.82 | 34.89 | 34.36 | 34.65 | 1,148,490 | +0.04(+0.10%) |
Nov 20, 2014 | 34.78 | 34.85 | 34.53 | 34.62 | 1,128,572 | -0.19(-0.53%) |
Nov 19, 2014 | 34.73 | 34.88 | 34.50 | 34.80 | 1,718,383 | -0.11(-0.30%) |
Nov 18, 2014 | 34.58 | 34.96 | 34.38 | 34.91 | 2,059,868 | +0.39(+1.13%) |
Nov 17, 2014 | 34.01 | 34.56 | 33.92 | 34.52 | 1,549,736 | +0.53(+1.56%) |
Nov 14, 2014 | 34.14 | 34.25 | 33.84 | 33.99 | 1,537,561 | -0.29(-0.85%) |
Nov 13, 2014 | 34.50 | 34.70 | 34.22 | 34.28 | 1,176,033 | -0.20(-0.59%) |
Nov 12, 2014 | 34.76 | 34.76 | 34.26 | 34.48 | 1,084,683 | -0.43(-1.24%) |
Nov 11, 2014 | 34.74 | 34.99 | 34.63 | 34.92 | 1,001,881 | +0.20(+0.59%) |
Nov 10, 2014 | 35.08 | 35.08 | 34.63 | 34.71 | 1,864,527 | +0.11(+0.31%) |
Nov 07, 2014 | 33.96 | 34.64 | 33.93 | 34.61 | 1,517,239 | +0.73(+2.17%) |
Nov 06, 2014 | 33.72 | 34.31 | 32.97 | 33.87 | 1,916,142 | -0.04(-0.13%) |
Nov 05, 2014 | 33.75 | 33.93 | 33.57 | 33.92 | 889,520 | +0.43(+1.30%) |
Nov 04, 2014 | 33.39 | 33.64 | 33.13 | 33.48 | 1,601,911 | +0.02(+0.05%) |
Nov 03, 2014 | 33.56 | 33.64 | 33.32 | 33.47 | 1,278,819 | -0.01(-0.03%) |
Oct 31, 2014 | 33.44 | 33.56 | 33.10 | 33.47 | 1,069,719 | +0.12(+0.37%) |
Oct 30, 2014 | 32.84 | 33.37 | 32.80 | 33.35 | 1,023,551 | +0.51(+1.56%) |
Oct 29, 2014 | 32.85 | 33.01 | 32.44 | 32.84 | 1,103,787 | -0.04(-0.11%) |
Oct 28, 2014 | 32.62 | 32.87 | 32.47 | 32.87 | 911,902 | +0.30(+0.92%) |
Oct 27, 2014 | 32.56 | 32.66 | 32.31 | 32.57 | 1,238,332 | +0.00(+0.00%) |
Oct 24, 2014 | 32.45 | 32.62 | 32.35 | 32.57 | 1,187,882 | +0.21(+0.66%) |
Oct 23, 2014 | 32.60 | 32.74 | 32.24 | 32.36 | 1,278,083 | -0.04(-0.14%) |
Oct 22, 2014 | 32.04 | 32.56 | 32.00 | 32.40 | 1,606,223 | +0.19(+0.60%) |
Oct 21, 2014 | 32.05 | 32.39 | 31.89 | 32.21 | 1,228,825 | +0.17(+0.52%) |
Oct 20, 2014 | 31.43 | 32.14 | 31.38 | 32.04 | 1,681,803 | +0.23(+0.72%) |
Oct 17, 2014 | 31.82 | 31.93 | 31.34 | 31.81 | 1,289,941 | +0.23(+0.73%) |
Oct 16, 2014 | 31.27 | 31.65 | 31.08 | 31.58 | 1,788,719 | -0.10(-0.31%) |
Oct 15, 2014 | 31.95 | 32.12 | 31.22 | 31.68 | 3,074,700 | -0.36(-1.13%) |
Oct 14, 2014 | 31.42 | 32.58 | 31.25 | 32.04 | 3,059,817 | +0.76(+2.43%) |
Oct 13, 2014 | 30.85 | 31.51 | 30.82 | 31.28 | 2,219,800 | +0.36(+1.17%) |
Oct 10, 2014 | 30.23 | 31.00 | 30.23 | 30.92 | 2,641,362 | +0.71(+2.34%) |
Oct 09, 2014 | 30.57 | 30.85 | 30.06 | 30.21 | 2,509,505 | -0.44(-1.44%) |
Oct 08, 2014 | 30.04 | 30.68 | 30.04 | 30.65 | 1,123,809 | +0.59(+1.97%) |
Oct 07, 2014 | 30.11 | 30.40 | 30.04 | 30.06 | 1,037,436 | -0.12(-0.38%) |
Oct 06, 2014 | 30.34 | 30.46 | 30.01 | 30.17 | 2,079,522 | -0.09(-0.29%) |
Oct 03, 2014 | 30.20 | 30.35 | 29.86 | 30.26 | 935,943 | +0.14(+0.47%) |
Oct 02, 2014 | 30.15 | 30.42 | 30.06 | 30.12 | 854,119 | -0.05(-0.18%) |
Oct 01, 2014 | 30.23 | 30.52 | 30.15 | 30.17 | 1,547,159 | -0.04(-0.12%) |
Sep 30, 2014 | 30.17 | 30.45 | 29.99 | 30.21 | 1,698,760 | +0.07(+0.24%) |
Sep 29, 2014 | 30.07 | 30.28 | 29.89 | 30.14 | 1,834,105 | -0.12(-0.41%) |
Sep 26, 2014 | 30.31 | 30.39 | 29.90 | 30.26 | 857,807 | +0.04(+0.12%) |
Sep 25, 2014 | 30.41 | 30.55 | 30.22 | 30.23 | 1,008,537 | -0.25(-0.81%) |
Sep 24, 2014 | 30.51 | 30.54 | 30.19 | 30.47 | 1,226,829 | -0.01(-0.03%) |
Sep 23, 2014 | 30.73 | 30.82 | 30.48 | 30.48 | 1,003,039 | -0.34(-1.09%) |
Sep 22, 2014 | 31.04 | 31.09 | 30.80 | 30.82 | 1,104,583 | -0.32(-1.02%) |
Sep 19, 2014 | 30.93 | 31.21 | 30.86 | 31.14 | 1,417,410 | +0.24(+0.77%) |
Sep 18, 2014 | 31.17 | 31.30 | 30.84 | 30.90 | 757,010 | -0.25(-0.80%) |
Sep 17, 2014 | 31.28 | 31.40 | 31.06 | 31.15 | 935,013 | -0.13(-0.42%) |
Sep 16, 2014 | 30.98 | 31.39 | 30.97 | 31.28 | 1,215,512 | +0.28(+0.91%) |
Sep 15, 2014 | 31.09 | 31.27 | 30.99 | 31.00 | 2,563,707 | -0.08(-0.26%) |
Sep 12, 2014 | 31.61 | 31.61 | 31.03 | 31.08 | 1,221,443 | -0.66(-2.09%) |
Sep 11, 2014 | 31.46 | 31.82 | 31.31 | 31.74 | 1,716,106 | +0.18(+0.56%) |
Sep 10, 2014 | 31.78 | 31.93 | 31.39 | 31.56 | 1,357,453 | -0.29(-0.92%) |
Sep 09, 2014 | 32.08 | 32.10 | 31.85 | 31.85 | 1,110,260 | -0.36(-1.13%) |
Sep 08, 2014 | 32.40 | 32.46 | 32.07 | 32.22 | 1,557,034 | -0.12(-0.38%) |
Sep 05, 2014 | 32.22 | 32.36 | 32.03 | 32.34 | 1,606,007 | +0.15(+0.47%) |
Sep 04, 2014 | 32.29 | 32.32 | 32.06 | 32.19 | 948,040 | -0.07(-0.22%) |
Sep 03, 2014 | 32.16 | 32.38 | 32.14 | 32.26 | 1,057,635 | +0.14(+0.44%) |
Sep 02, 2014 | 32.34 | 32.48 | 31.95 | 32.12 | 1,267,367 | -0.26(-0.81%) |
Aug 29, 2014 | 32.24 | 32.38 | 32.38 | 32.38 | 862,474 | +0.15(+0.46%) |
Aug 28, 2014 | 32.02 | 32.23 | 31.91 | 32.23 | 698,881 | +0.18(+0.57%) |
Aug 27, 2014 | 31.80 | 32.07 | 31.75 | 32.05 | 925,281 | +0.32(+1.02%) |
Aug 26, 2014 | 32.15 | 32.30 | 31.67 | 31.73 | 944,736 | -0.40(-1.26%) |
Aug 25, 2014 | 32.15 | 32.20 | 31.95 | 32.13 | 1,317,019 | +0.06(+0.19%) |
Aug 22, 2014 | 32.29 | 32.39 | 31.86 | 32.07 | 1,346,267 | -0.18(-0.54%) |
Aug 21, 2014 | 32.43 | 32.52 | 32.05 | 32.24 | 3,056,219 | -0.18(-0.57%) |
Aug 20, 2014 | 32.37 | 32.44 | 32.21 | 32.43 | 1,071,581 | +0.04(+0.11%) |
Aug 19, 2014 | 32.09 | 32.39 | 32.00 | 32.39 | 761,686 | +0.35(+1.09%) |
Aug 18, 2014 | 32.24 | 32.31 | 31.93 | 32.04 | 1,100,857 | -0.10(-0.30%) |
Aug 15, 2014 | 32.01 | 32.28 | 31.93 | 32.14 | 677,791 | +0.18(+0.55%) |
Aug 14, 2014 | 31.74 | 32.02 | 31.72 | 31.96 | 825,310 | +0.21(+0.66%) |
Aug 13, 2014 | 31.45 | 31.91 | 31.45 | 31.75 | 887,547 | +0.27(+0.86%) |
Aug 12, 2014 | 31.45 | 31.64 | 31.32 | 31.48 | 1,283,718 | -0.02(-0.06%) |
Aug 11, 2014 | 31.82 | 31.96 | 31.44 | 31.50 | 1,195,521 | -0.17(-0.53%) |
Aug 08, 2014 | 31.30 | 31.58 | 31.24 | 31.66 | 1,117,233 | +0.53(+1.69%) |
Aug 07, 2014 | 30.35 | 31.20 | 30.28 | 31.14 | 1,398,070 | +0.20(+0.65%) |
Aug 06, 2014 | 31.22 | 31.26 | 30.79 | 30.94 | 1,503,626 | -0.47(-1.51%) |
Aug 05, 2014 | 31.38 | 31.89 | 31.29 | 31.41 | 1,666,837 | -0.03(-0.08%) |
Aug 04, 2014 | 31.89 | 31.89 | 31.00 | 31.44 | 1,786,585 | -0.33(-1.05%) |
Aug 01, 2014 | 31.57 | 31.94 | 31.49 | 31.77 | 1,289,388 | +0.17(+0.53%) |
Jul 31, 2014 | 31.97 | 32.17 | 31.60 | 31.60 | 1,016,825 | -0.50(-1.56%) |
Jul 30, 2014 | 32.58 | 32.67 | 32.04 | 32.10 | 1,188,470 | -0.46(-1.43%) |
Jul 29, 2014 | 32.69 | 32.88 | 32.51 | 32.57 | 1,104,993 | -0.25(-0.75%) |
Jul 28, 2014 | 32.30 | 32.85 | 32.27 | 32.81 | 895,389 | +0.51(+1.57%) |
Jul 25, 2014 | 32.24 | 32.60 | 32.10 | 32.30 | 737,832 | -0.19(-0.59%) |
Jul 24, 2014 | 32.34 | 32.60 | 32.24 | 32.50 | 714,621 | +0.15(+0.46%) |
Jul 23, 2014 | 32.34 | 32.43 | 32.24 | 32.35 | 827,354 | +0.03(+0.08%) |
Jul 22, 2014 | 32.20 | 32.37 | 32.19 | 32.32 | 767,037 | +0.17(+0.52%) |
Jul 21, 2014 | 32.29 | 32.29 | 32.13 | 32.16 | 731,493 | -0.13(-0.41%) |
Jul 18, 2014 | 31.98 | 32.29 | 31.83 | 32.29 | 872,913 | +0.37(+1.15%) |
Jul 17, 2014 | 32.17 | 32.32 | 31.91 | 31.92 | 914,185 | -0.32(-1.01%) |
Jul 16, 2014 | 32.26 | 32.34 | 31.98 | 32.24 | 1,315,486 | -0.02(-0.05%) |
Jul 15, 2014 | 32.09 | 32.30 | 32.01 | 32.26 | 633,941 | +0.15(+0.46%) |
Jul 14, 2014 | 32.56 | 32.56 | 32.08 | 32.11 | 787,051 | -0.41(-1.27%) |
Jul 11, 2014 | 32.78 | 32.80 | 32.41 | 32.52 | 458,982 | -0.25(-0.78%) |
Jul 10, 2014 | 32.27 | 32.86 | 32.26 | 32.78 | 983,103 | +0.32(+1.00%) |
Jul 09, 2014 | 32.73 | 32.73 | 32.30 | 32.45 | 873,212 | -0.17(-0.51%) |
Jul 08, 2014 | 32.52 | 32.78 | 32.41 | 32.62 | 1,136,744 | +0.11(+0.32%) |
Jul 07, 2014 | 32.36 | 32.66 | 32.33 | 32.52 | 1,157,595 | +0.13(+0.41%) |
Jul 03, 2014 | 32.59 | 32.38 | 32.38 | 32.38 | 673,968 | -0.29(-0.89%) |
Jul 02, 2014 | 33.18 | 33.19 | 32.32 | 32.67 | 1,742,959 | -0.61(-1.84%) |
Jul 01, 2014 | 33.51 | 33.52 | 33.24 | 33.29 | 1,143,022 | -0.20(-0.60%) |
Jun 30, 2014 | 33.21 | 33.53 | 33.10 | 33.49 | 974,736 | +0.25(+0.77%) |
Jun 27, 2014 | 33.08 | 33.28 | 32.98 | 33.23 | 719,937 | +0.13(+0.40%) |
Jun 26, 2014 | 33.02 | 33.22 | 32.91 | 33.10 | 1,060,579 | +0.14(+0.43%) |
Jun 25, 2014 | 32.61 | 33.05 | 32.61 | 32.96 | 889,037 | +0.19(+0.59%) |
Jun 24, 2014 | 32.50 | 32.95 | 32.48 | 32.77 | 992,622 | +0.20(+0.62%) |
Jun 23, 2014 | 32.67 | 32.79 | 32.40 | 32.57 | 581,488 | -0.07(-0.22%) |
Jun 20, 2014 | 32.69 | 32.80 | 32.56 | 32.64 | 814,375 | +0.00(+0.00%) |
Jun 19, 2014 | 32.37 | 32.69 | 32.37 | 32.64 | 759,767 | +0.26(+0.81%) |
Jun 18, 2014 | 31.96 | 32.39 | 31.95 | 32.38 | 906,421 | +0.43(+1.35%) |
Jun 17, 2014 | 31.66 | 32.07 | 31.60 | 31.95 | 1,232,531 | +0.15(+0.47%) |
Jun 16, 2014 | 31.39 | 32.01 | 31.39 | 31.80 | 1,269,022 | +0.35(+1.12%) |
Jun 13, 2014 | 31.26 | 31.59 | 31.17 | 31.45 | 583,822 | +0.15(+0.48%) |
Jun 12, 2014 | 31.17 | 31.40 | 30.88 | 31.30 | 868,533 | +0.08(+0.25%) |
Jun 11, 2014 | 31.50 | 31.50 | 31.17 | 31.22 | 867,764 | -0.32(-1.00%) |
Jun 10, 2014 | 31.66 | 31.75 | 31.43 | 31.53 | 898,741 | -0.06(-0.19%) |
Jun 06, 2014 | 31.86 | 31.91 | 31.55 | 31.59 | 1,051,064 | -0.18(-0.58%) |
Jun 05, 2014 | 31.50 | 31.85 | 31.44 | 31.78 | 792,879 | +0.32(+1.03%) |
Jun 04, 2014 | 31.42 | 31.53 | 31.27 | 31.45 | 1,476,032 | +0.00(+0.00%) |
Jun 03, 2014 | 31.25 | 31.52 | 31.20 | 31.45 | 990,384 | +0.16(+0.50%) |
Jun 02, 2014 | 31.32 | 31.43 | 31.21 | 31.30 | 720,376 | -0.01(-0.03%) |
May 30, 2014 | 31.08 | 31.35 | 31.06 | 31.31 | 1,009,054 | +0.22(+0.70%) |
May 29, 2014 | 31.17 | 31.19 | 30.94 | 31.09 | 843,175 | -0.03(-0.08%) |
May 28, 2014 | 30.86 | 31.12 | 30.83 | 31.12 | 860,397 | +0.24(+0.79%) |
May 27, 2014 | 30.92 | 31.11 | 30.77 | 30.87 | 1,009,341 | +0.07(+0.23%) |
May 23, 2014 | 30.91 | 30.80 | 30.80 | 30.80 | 882,981 | -0.03(-0.08%) |
May 22, 2014 | 30.52 | 30.86 | 30.47 | 30.83 | 881,872 | +0.35(+1.14%) |
May 21, 2014 | 30.32 | 30.56 | 30.27 | 30.48 | 1,335,707 | +0.13(+0.43%) |
May 20, 2014 | 30.35 | 30.55 | 30.15 | 30.35 | 1,030,493 | -0.01(-0.03%) |
May 19, 2014 | 30.92 | 30.92 | 30.31 | 30.36 | 886,433 | -0.58(-1.88%) |
May 16, 2014 | 30.66 | 30.95 | 30.54 | 30.94 | 1,139,413 | +0.23(+0.76%) |
May 15, 2014 | 30.75 | 30.84 | 30.61 | 30.71 | 1,157,441 | -0.10(-0.34%) |
May 14, 2014 | 30.73 | 30.99 | 30.55 | 30.81 | 906,867 | +0.05(+0.17%) |
May 13, 2014 | 30.59 | 30.88 | 30.58 | 30.76 | 1,854,715 | +0.19(+0.63%) |
May 12, 2014 | 30.94 | 31.05 | 30.53 | 30.57 | 1,539,746 | -0.16(-0.51%) |
May 09, 2014 | 31.20 | 31.30 | 30.65 | 30.72 | 1,351,259 | -0.45(-1.45%) |
May 08, 2014 | 31.10 | 31.35 | 30.97 | 31.18 | 2,893,028 | +0.17(+0.53%) |
May 07, 2014 | 30.52 | 31.02 | 30.47 | 31.01 | 1,751,333 | +0.51(+1.68%) |
May 06, 2014 | 30.54 | 30.70 | 30.41 | 30.50 | 1,372,259 | -0.17(-0.57%) |
May 05, 2014 | 30.51 | 30.84 | 30.45 | 30.67 | 1,493,707 | +0.12(+0.40%) |
May 02, 2014 | 30.95 | 31.07 | 30.36 | 30.55 | 1,555,488 | -0.58(-1.87%) |