Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.12 | 38.35 | 37.88 | 38.04 | 329,971 | -0.18(-0.47%) |
May 28, 2015 | 37.81 | 38.27 | 37.66 | 38.22 | 330,278 | +0.31(+0.82%) |
May 27, 2015 | 37.74 | 38.04 | 37.55 | 37.90 | 393,015 | +0.38(+1.00%) |
May 26, 2015 | 37.67 | 37.76 | 37.25 | 37.53 | 295,249 | -0.23(-0.62%) |
May 22, 2015 | 37.94 | 37.76 | 37.76 | 37.76 | 264,347 | -0.26(-0.68%) |
May 21, 2015 | 38.28 | 38.39 | 37.91 | 38.02 | 270,167 | -0.28(-0.72%) |
May 20, 2015 | 38.05 | 38.47 | 37.84 | 38.30 | 413,575 | +0.26(+0.68%) |
May 19, 2015 | 37.85 | 38.12 | 37.70 | 38.04 | 338,562 | +0.02(+0.05%) |
May 18, 2015 | 37.70 | 38.20 | 37.48 | 38.02 | 426,568 | +0.17(+0.45%) |
May 15, 2015 | 37.49 | 38.00 | 37.32 | 37.85 | 326,109 | +0.40(+1.07%) |
May 14, 2015 | 36.81 | 37.57 | 36.77 | 37.45 | 544,556 | +0.78(+2.12%) |
May 13, 2015 | 37.22 | 37.33 | 36.55 | 36.67 | 488,218 | -0.30(-0.82%) |
May 12, 2015 | 37.26 | 37.41 | 36.79 | 36.97 | 513,201 | -0.43(-1.16%) |
May 11, 2015 | 37.31 | 37.81 | 37.22 | 37.41 | 467,968 | -0.08(-0.21%) |
May 08, 2015 | 37.76 | 37.89 | 37.16 | 37.49 | 1,110,419 | +0.24(+0.64%) |
May 07, 2015 | 36.96 | 37.51 | 36.96 | 37.25 | 662,868 | +0.04(+0.10%) |
May 06, 2015 | 37.51 | 37.68 | 36.75 | 37.21 | 652,904 | -0.29(-0.78%) |
May 05, 2015 | 38.44 | 38.55 | 37.46 | 37.51 | 442,841 | -1.06(-2.75%) |
May 04, 2015 | 38.35 | 38.96 | 38.35 | 38.57 | 280,751 | +0.28(+0.74%) |
May 01, 2015 | 38.21 | 38.48 | 37.99 | 38.28 | 347,078 | +0.06(+0.16%) |
Apr 30, 2015 | 38.77 | 38.81 | 37.96 | 38.22 | 1,919,688 | -0.68(-1.75%) |
Apr 29, 2015 | 38.90 | 39.11 | 38.61 | 38.90 | 354,917 | -0.32(-0.81%) |
Apr 28, 2015 | 38.82 | 39.32 | 38.59 | 39.22 | 289,502 | +0.32(+0.82%) |
Apr 27, 2015 | 39.87 | 40.05 | 38.76 | 38.90 | 566,449 | -0.84(-2.12%) |
Apr 24, 2015 | 39.30 | 40.03 | 39.12 | 39.75 | 513,869 | +0.48(+1.22%) |
Apr 23, 2015 | 38.99 | 39.38 | 38.76 | 39.27 | 273,308 | +0.27(+0.68%) |
Apr 22, 2015 | 39.01 | 39.29 | 38.64 | 39.00 | 415,854 | +0.19(+0.48%) |
Apr 21, 2015 | 39.20 | 39.56 | 38.80 | 38.82 | 394,108 | -0.35(-0.88%) |
Apr 20, 2015 | 38.61 | 39.57 | 38.61 | 39.16 | 348,612 | +0.65(+1.68%) |
Apr 17, 2015 | 38.46 | 38.83 | 38.44 | 38.51 | 365,743 | -0.12(-0.30%) |
Apr 16, 2015 | 38.76 | 38.81 | 38.14 | 38.63 | 602,483 | -0.19(-0.48%) |
Apr 15, 2015 | 39.01 | 39.25 | 38.78 | 38.82 | 383,838 | -0.13(-0.34%) |
Apr 14, 2015 | 38.77 | 39.03 | 38.67 | 38.95 | 243,827 | +0.26(+0.66%) |
Apr 13, 2015 | 39.23 | 39.26 | 38.69 | 38.69 | 285,335 | -0.55(-1.40%) |
Apr 10, 2015 | 38.93 | 39.40 | 38.73 | 39.24 | 472,129 | +0.43(+1.12%) |
Apr 09, 2015 | 38.99 | 38.99 | 38.55 | 38.81 | 504,058 | -0.19(-0.48%) |
Apr 08, 2015 | 39.13 | 39.18 | 38.63 | 38.99 | 576,030 | -0.10(-0.25%) |
Apr 07, 2015 | 39.79 | 39.79 | 39.06 | 39.09 | 545,755 | -0.70(-1.76%) |
Apr 06, 2015 | 39.51 | 40.03 | 39.43 | 39.79 | 743,826 | +0.31(+0.78%) |
Apr 02, 2015 | 39.37 | 39.48 | 39.48 | 39.48 | 427,947 | +0.10(+0.25%) |
Apr 01, 2015 | 38.95 | 39.41 | 38.59 | 39.38 | 597,744 | +0.30(+0.77%) |
Mar 31, 2015 | 38.97 | 39.26 | 38.70 | 39.08 | 595,172 | -0.06(-0.16%) |
Mar 30, 2015 | 38.96 | 39.34 | 38.71 | 39.14 | 330,423 | +0.40(+1.03%) |
Mar 27, 2015 | 38.46 | 38.84 | 38.46 | 38.74 | 332,285 | +0.31(+0.81%) |
Mar 26, 2015 | 38.92 | 39.05 | 38.36 | 38.43 | 328,734 | -0.49(-1.25%) |
Mar 25, 2015 | 39.39 | 39.61 | 38.82 | 38.92 | 486,955 | -0.35(-0.90%) |
Mar 24, 2015 | 39.43 | 39.67 | 38.94 | 39.28 | 655,469 | -0.23(-0.58%) |
Mar 23, 2015 | 39.56 | 39.64 | 39.30 | 39.51 | 393,755 | -0.13(-0.34%) |
Mar 20, 2015 | 39.21 | 39.76 | 39.02 | 39.64 | 1,112,581 | +0.58(+1.50%) |
Mar 19, 2015 | 39.41 | 39.74 | 38.90 | 39.05 | 418,284 | -0.43(-1.10%) |
Mar 18, 2015 | 37.97 | 39.70 | 37.93 | 39.49 | 630,674 | +1.36(+3.58%) |
Mar 17, 2015 | 38.28 | 38.60 | 38.07 | 38.12 | 909,033 | -0.28(-0.74%) |
Mar 16, 2015 | 38.08 | 38.87 | 38.07 | 38.41 | 634,057 | +0.52(+1.38%) |
Mar 13, 2015 | 38.43 | 38.43 | 37.63 | 37.89 | 369,774 | -0.62(-1.61%) |
Mar 12, 2015 | 37.92 | 38.65 | 37.92 | 38.51 | 336,340 | +0.73(+1.92%) |
Mar 11, 2015 | 37.79 | 37.94 | 37.60 | 37.78 | 487,129 | -0.04(-0.09%) |
Mar 10, 2015 | 37.89 | 38.20 | 37.76 | 37.81 | 298,639 | -0.18(-0.47%) |
Mar 09, 2015 | 37.88 | 38.20 | 37.88 | 37.99 | 276,065 | +0.19(+0.49%) |
Mar 06, 2015 | 38.61 | 38.92 | 37.66 | 37.81 | 467,463 | -1.15(-2.95%) |
Mar 05, 2015 | 38.82 | 39.28 | 38.82 | 38.96 | 301,504 | +0.11(+0.27%) |
Mar 04, 2015 | 39.01 | 39.19 | 38.62 | 38.85 | 292,356 | -0.34(-0.86%) |
Mar 03, 2015 | 38.88 | 39.23 | 38.68 | 39.19 | 468,138 | +0.24(+0.61%) |
Mar 02, 2015 | 39.44 | 39.45 | 38.53 | 38.95 | 585,414 | -0.58(-1.48%) |
Feb 27, 2015 | 39.45 | 39.86 | 39.42 | 39.53 | 394,858 | +0.02(+0.04%) |
Feb 26, 2015 | 39.74 | 40.02 | 39.43 | 39.51 | 316,226 | -0.16(-0.40%) |
Feb 25, 2015 | 40.64 | 40.64 | 39.63 | 39.67 | 355,587 | -0.65(-1.60%) |
Feb 24, 2015 | 40.06 | 40.52 | 39.70 | 40.32 | 471,283 | +0.36(+0.91%) |
Feb 23, 2015 | 39.61 | 39.96 | 39.34 | 39.96 | 591,201 | +0.34(+0.85%) |
Feb 20, 2015 | 39.67 | 39.82 | 39.02 | 39.62 | 1,054,697 | -0.01(-0.02%) |
Feb 19, 2015 | 40.45 | 40.52 | 39.59 | 39.63 | 627,862 | -0.81(-2.01%) |
Feb 18, 2015 | 39.33 | 40.44 | 39.30 | 40.44 | 824,102 | +1.11(+2.81%) |
Feb 17, 2015 | 39.44 | 40.06 | 38.94 | 39.34 | 772,142 | -0.28(-0.72%) |
Feb 13, 2015 | 40.05 | 39.62 | 39.62 | 39.62 | 404,455 | -0.52(-1.30%) |
Feb 12, 2015 | 40.13 | 40.42 | 39.91 | 40.14 | 448,163 | +0.16(+0.40%) |
Feb 11, 2015 | 40.67 | 40.75 | 39.93 | 39.98 | 342,002 | -0.80(-1.95%) |
Feb 10, 2015 | 40.25 | 40.90 | 40.12 | 40.78 | 373,679 | +0.54(+1.33%) |
Feb 09, 2015 | 40.65 | 40.83 | 39.97 | 40.25 | 418,397 | -0.49(-1.21%) |
Feb 06, 2015 | 42.39 | 42.39 | 40.50 | 40.74 | 674,454 | -1.83(-4.29%) |
Feb 05, 2015 | 42.32 | 42.63 | 42.03 | 42.56 | 312,772 | +0.45(+1.06%) |
Feb 04, 2015 | 42.59 | 42.80 | 41.94 | 42.12 | 452,967 | -0.64(-1.50%) |
Feb 03, 2015 | 42.40 | 42.81 | 42.20 | 42.76 | 587,795 | +0.24(+0.56%) |
Feb 02, 2015 | 42.08 | 42.55 | 41.45 | 42.52 | 741,236 | +0.44(+1.04%) |
Jan 30, 2015 | 42.95 | 43.00 | 41.86 | 42.08 | 1,847,715 | -0.97(-2.26%) |
Jan 29, 2015 | 42.35 | 43.16 | 42.03 | 43.06 | 804,372 | +0.83(+1.95%) |
Jan 28, 2015 | 42.84 | 43.39 | 42.11 | 42.23 | 667,197 | -0.61(-1.41%) |
Jan 27, 2015 | 42.87 | 43.37 | 42.76 | 42.84 | 502,590 | -0.21(-0.49%) |
Jan 26, 2015 | 42.88 | 43.05 | 42.54 | 43.05 | 518,437 | +0.01(+0.02%) |
Jan 23, 2015 | 42.98 | 43.24 | 42.81 | 43.04 | 559,543 | +0.05(+0.12%) |
Jan 22, 2015 | 43.22 | 43.30 | 42.60 | 42.99 | 489,352 | -0.08(-0.18%) |
Jan 21, 2015 | 42.90 | 43.13 | 42.46 | 43.06 | 672,295 | +0.15(+0.35%) |
Jan 20, 2015 | 43.27 | 43.44 | 42.60 | 42.91 | 889,381 | -0.39(-0.89%) |
Jan 16, 2015 | 42.52 | 43.32 | 42.52 | 43.30 | 673,585 | +0.73(+1.71%) |
Jan 15, 2015 | 42.39 | 42.74 | 42.25 | 42.57 | 545,505 | +0.18(+0.44%) |
Jan 14, 2015 | 41.26 | 42.41 | 41.25 | 42.39 | 599,433 | +0.81(+1.94%) |
Jan 13, 2015 | 41.66 | 42.35 | 41.26 | 41.58 | 482,695 | +0.22(+0.53%) |
Jan 12, 2015 | 41.55 | 41.81 | 41.12 | 41.36 | 467,759 | -0.18(-0.42%) |
Jan 09, 2015 | 41.65 | 41.69 | 41.15 | 41.54 | 611,472 | -0.16(-0.38%) |
Jan 08, 2015 | 40.94 | 41.80 | 40.86 | 41.69 | 909,438 | +0.82(+2.00%) |
Jan 07, 2015 | 40.15 | 40.99 | 39.93 | 40.88 | 971,488 | +0.93(+2.33%) |
Jan 06, 2015 | 40.07 | 40.70 | 39.89 | 39.95 | 813,091 | -0.03(-0.07%) |
Jan 05, 2015 | 40.35 | 40.50 | 39.85 | 39.97 | 639,260 | -0.61(-1.51%) |
Jan 02, 2015 | 40.75 | 40.95 | 40.18 | 40.59 | 487,152 | -0.01(-0.02%) |
Dec 31, 2014 | 41.62 | 40.60 | 40.60 | 40.60 | 447,876 | -0.78(-1.89%) |
Dec 30, 2014 | 42.12 | 42.12 | 41.30 | 41.38 | 520,599 | -0.88(-2.08%) |
Dec 29, 2014 | 40.93 | 42.40 | 40.89 | 42.26 | 782,986 | +1.42(+3.48%) |
Dec 26, 2014 | 40.46 | 41.01 | 40.39 | 40.83 | 304,228 | +0.47(+1.15%) |
Dec 24, 2014 | 39.37 | 40.37 | 40.37 | 40.37 | 270,912 | +1.06(+2.70%) |
Dec 23, 2014 | 39.25 | 39.42 | 39.02 | 39.31 | 673,619 | +0.17(+0.43%) |
Dec 22, 2014 | 39.14 | 39.31 | 38.94 | 39.14 | 808,155 | +0.03(+0.07%) |
Dec 19, 2014 | 39.61 | 39.86 | 38.98 | 39.11 | 1,694,718 | -0.58(-1.46%) |
Dec 18, 2014 | 39.05 | 39.69 | 38.71 | 39.69 | 429,169 | +0.93(+2.40%) |
Dec 17, 2014 | 38.17 | 38.83 | 38.01 | 38.76 | 560,900 | +0.63(+1.66%) |
Dec 16, 2014 | 38.09 | 38.66 | 37.73 | 38.13 | 566,033 | -0.06(-0.16%) |
Dec 15, 2014 | 38.77 | 38.78 | 38.03 | 38.19 | 524,816 | -0.45(-1.16%) |
Dec 12, 2014 | 39.17 | 39.38 | 38.64 | 38.64 | 512,249 | -0.78(-1.98%) |
Dec 11, 2014 | 39.09 | 39.63 | 39.09 | 39.42 | 362,904 | +0.43(+1.10%) |
Dec 10, 2014 | 39.90 | 40.08 | 38.94 | 38.99 | 441,032 | -0.93(-2.33%) |
Dec 09, 2014 | 39.19 | 39.93 | 39.17 | 39.92 | 550,685 | +0.40(+1.02%) |
Dec 08, 2014 | 39.51 | 40.05 | 39.27 | 39.52 | 445,678 | +0.04(+0.11%) |
Dec 05, 2014 | 39.50 | 39.73 | 39.21 | 39.47 | 410,020 | -0.19(-0.49%) |
Dec 04, 2014 | 39.40 | 39.77 | 39.32 | 39.67 | 403,505 | +0.24(+0.60%) |
Dec 03, 2014 | 39.38 | 39.53 | 39.23 | 39.43 | 339,461 | +0.06(+0.16%) |
Dec 02, 2014 | 38.81 | 39.46 | 38.81 | 39.37 | 484,574 | +0.52(+1.33%) |
Dec 01, 2014 | 38.73 | 39.07 | 38.38 | 38.85 | 550,655 | +0.03(+0.07%) |
Nov 28, 2014 | 38.79 | 39.21 | 38.70 | 38.82 | 321,929 | +0.04(+0.11%) |
Nov 26, 2014 | 38.45 | 38.78 | 38.78 | 38.78 | 487,847 | +0.36(+0.94%) |
Nov 25, 2014 | 38.67 | 38.67 | 38.20 | 38.42 | 672,650 | -0.08(-0.21%) |
Nov 24, 2014 | 38.78 | 38.87 | 38.34 | 38.50 | 509,052 | -0.31(-0.79%) |
Nov 21, 2014 | 38.98 | 39.04 | 38.38 | 38.81 | 559,519 | +0.14(+0.36%) |
Nov 20, 2014 | 38.74 | 38.85 | 38.47 | 38.66 | 344,850 | -0.23(-0.59%) |
Nov 19, 2014 | 38.74 | 39.02 | 38.52 | 38.89 | 410,218 | +0.07(+0.18%) |
Nov 18, 2014 | 38.81 | 39.11 | 38.61 | 38.82 | 537,148 | +0.00(+0.00%) |
Nov 17, 2014 | 38.58 | 38.95 | 38.50 | 38.82 | 518,672 | +0.09(+0.23%) |
Nov 14, 2014 | 38.97 | 39.08 | 38.70 | 38.73 | 430,522 | -0.29(-0.74%) |
Nov 13, 2014 | 39.63 | 39.81 | 38.97 | 39.02 | 365,092 | -0.57(-1.44%) |
Nov 12, 2014 | 40.01 | 40.02 | 39.20 | 39.60 | 741,012 | -0.34(-0.85%) |
Nov 11, 2014 | 39.71 | 39.97 | 39.58 | 39.94 | 579,320 | +0.23(+0.57%) |
Nov 10, 2014 | 39.43 | 39.72 | 39.32 | 39.71 | 569,727 | +0.31(+0.80%) |
Nov 07, 2014 | 39.17 | 39.71 | 38.81 | 39.40 | 744,736 | +0.32(+0.82%) |
Nov 06, 2014 | 39.76 | 39.94 | 38.79 | 39.07 | 718,756 | -0.86(-2.16%) |
Nov 05, 2014 | 39.22 | 39.97 | 39.22 | 39.94 | 443,200 | +0.86(+2.21%) |
Nov 04, 2014 | 39.09 | 39.64 | 38.99 | 39.07 | 339,809 | -0.24(-0.60%) |
Nov 03, 2014 | 39.14 | 39.44 | 39.06 | 39.31 | 601,348 | +0.17(+0.42%) |
Oct 31, 2014 | 38.94 | 39.34 | 38.76 | 39.14 | 530,340 | -0.27(-0.68%) |
Oct 30, 2014 | 38.74 | 39.43 | 38.74 | 39.41 | 310,810 | +0.67(+1.73%) |
Oct 29, 2014 | 38.80 | 39.13 | 38.21 | 38.74 | 343,791 | -0.10(-0.25%) |
Oct 28, 2014 | 38.44 | 38.84 | 38.17 | 38.84 | 258,534 | +0.53(+1.39%) |
Oct 27, 2014 | 38.14 | 38.33 | 37.82 | 38.31 | 309,739 | +0.14(+0.36%) |
Oct 24, 2014 | 37.90 | 38.33 | 37.88 | 38.17 | 382,509 | +0.35(+0.92%) |
Oct 23, 2014 | 37.77 | 38.16 | 37.50 | 37.82 | 534,373 | +0.39(+1.05%) |
Oct 22, 2014 | 37.49 | 37.96 | 37.34 | 37.43 | 476,991 | -0.06(-0.16%) |
Oct 21, 2014 | 37.05 | 37.76 | 36.94 | 37.49 | 483,982 | +0.57(+1.56%) |
Oct 20, 2014 | 36.12 | 36.92 | 36.12 | 36.91 | 391,992 | +0.73(+2.02%) |
Oct 17, 2014 | 36.42 | 36.48 | 35.87 | 36.18 | 976,235 | +0.15(+0.41%) |
Oct 16, 2014 | 35.61 | 36.16 | 35.10 | 36.03 | 784,045 | +0.00(+0.00%) |
Oct 15, 2014 | 36.14 | 36.50 | 35.25 | 36.03 | 683,395 | -0.43(-1.17%) |
Oct 14, 2014 | 35.50 | 36.57 | 35.30 | 36.46 | 647,333 | +1.14(+3.23%) |
Oct 13, 2014 | 35.35 | 35.76 | 35.23 | 35.32 | 430,421 | -0.03(-0.10%) |
Oct 10, 2014 | 35.50 | 35.84 | 35.19 | 35.35 | 468,479 | -0.05(-0.15%) |
Oct 09, 2014 | 36.02 | 36.27 | 35.31 | 35.41 | 402,790 | -0.62(-1.72%) |
Oct 08, 2014 | 35.23 | 36.03 | 35.20 | 36.03 | 460,222 | +0.87(+2.48%) |
Oct 07, 2014 | 35.09 | 35.53 | 35.08 | 35.15 | 328,968 | -0.05(-0.15%) |
Oct 06, 2014 | 35.32 | 35.52 | 35.03 | 35.21 | 357,834 | -0.04(-0.12%) |
Oct 03, 2014 | 34.92 | 35.27 | 34.54 | 35.25 | 360,951 | +0.51(+1.48%) |
Oct 02, 2014 | 34.79 | 35.03 | 34.55 | 34.74 | 296,023 | -0.04(-0.13%) |
Oct 01, 2014 | 34.75 | 35.28 | 34.64 | 34.78 | 538,250 | +0.03(+0.10%) |
Sep 30, 2014 | 34.94 | 35.22 | 34.66 | 34.75 | 357,781 | -0.17(-0.50%) |
Sep 29, 2014 | 34.18 | 34.94 | 34.14 | 34.92 | 345,289 | +0.50(+1.44%) |
Sep 26, 2014 | 34.42 | 34.49 | 34.04 | 34.42 | 341,275 | +0.03(+0.08%) |
Sep 25, 2014 | 34.65 | 34.77 | 34.29 | 34.40 | 277,426 | -0.33(-0.95%) |
Sep 24, 2014 | 34.74 | 34.86 | 34.37 | 34.73 | 218,270 | -0.01(-0.03%) |
Sep 23, 2014 | 34.94 | 35.11 | 34.73 | 34.74 | 334,312 | -0.33(-0.94%) |
Sep 22, 2014 | 35.43 | 35.62 | 35.04 | 35.07 | 227,266 | -0.53(-1.49%) |
Sep 19, 2014 | 35.42 | 35.96 | 35.35 | 35.60 | 628,031 | +0.28(+0.79%) |
Sep 18, 2014 | 35.79 | 35.82 | 35.24 | 35.32 | 209,651 | -0.36(-1.00%) |
Sep 17, 2014 | 35.81 | 35.91 | 35.49 | 35.68 | 287,377 | -0.04(-0.12%) |
Sep 16, 2014 | 35.34 | 35.96 | 35.34 | 35.72 | 383,666 | +0.24(+0.66%) |
Sep 15, 2014 | 35.32 | 35.63 | 35.32 | 35.49 | 193,895 | +0.10(+0.30%) |
Sep 12, 2014 | 36.01 | 36.15 | 35.26 | 35.38 | 250,320 | -0.79(-2.19%) |
Sep 11, 2014 | 35.82 | 36.25 | 35.74 | 36.17 | 302,464 | +0.35(+0.97%) |
Sep 10, 2014 | 35.86 | 35.87 | 35.60 | 35.82 | 305,075 | -0.03(-0.10%) |
Sep 09, 2014 | 36.19 | 36.25 | 35.84 | 35.86 | 384,207 | -0.44(-1.22%) |
Sep 08, 2014 | 36.35 | 36.44 | 36.09 | 36.30 | 276,113 | -0.16(-0.43%) |
Sep 05, 2014 | 35.91 | 36.48 | 35.91 | 36.46 | 224,453 | +0.57(+1.58%) |
Sep 04, 2014 | 35.96 | 36.06 | 35.77 | 35.89 | 207,386 | -0.08(-0.22%) |
Sep 03, 2014 | 36.01 | 36.11 | 35.87 | 35.97 | 265,169 | +0.18(+0.51%) |
Sep 02, 2014 | 35.97 | 36.15 | 35.70 | 35.79 | 548,155 | -0.11(-0.32%) |
Aug 29, 2014 | 35.63 | 35.90 | 35.90 | 35.90 | 182,589 | +0.31(+0.88%) |
Aug 28, 2014 | 35.21 | 35.64 | 35.21 | 35.59 | 238,822 | +0.17(+0.47%) |
Aug 27, 2014 | 35.10 | 35.42 | 35.10 | 35.42 | 466,282 | +0.34(+0.97%) |
Aug 26, 2014 | 35.48 | 35.64 | 35.08 | 35.08 | 223,655 | -0.37(-1.03%) |
Aug 25, 2014 | 35.44 | 35.60 | 35.28 | 35.45 | 215,862 | +0.17(+0.47%) |
Aug 22, 2014 | 35.46 | 35.57 | 35.15 | 35.28 | 237,440 | -0.17(-0.49%) |
Aug 21, 2014 | 35.29 | 35.64 | 35.29 | 35.46 | 468,519 | +0.16(+0.44%) |
Aug 20, 2014 | 34.91 | 35.33 | 34.85 | 35.30 | 392,751 | +0.40(+1.15%) |
Aug 19, 2014 | 34.46 | 34.98 | 34.46 | 34.90 | 305,243 | +0.49(+1.42%) |
Aug 18, 2014 | 34.61 | 34.75 | 34.34 | 34.41 | 383,285 | -0.11(-0.33%) |
Aug 15, 2014 | 34.39 | 34.65 | 34.31 | 34.53 | 506,162 | +0.19(+0.56%) |
Aug 14, 2014 | 33.90 | 34.36 | 33.87 | 34.34 | 358,325 | +0.51(+1.52%) |
Aug 13, 2014 | 33.50 | 33.96 | 33.43 | 33.82 | 295,785 | +0.38(+1.14%) |
Aug 12, 2014 | 33.31 | 33.57 | 33.17 | 33.44 | 360,592 | +0.14(+0.41%) |
Aug 11, 2014 | 33.32 | 33.62 | 33.15 | 33.30 | 338,631 | +0.07(+0.21%) |
Aug 08, 2014 | 32.75 | 33.26 | 32.73 | 33.24 | 275,543 | +0.62(+1.91%) |
Aug 07, 2014 | 32.38 | 32.63 | 32.20 | 32.61 | 498,729 | +0.43(+1.34%) |
Aug 06, 2014 | 32.31 | 32.39 | 32.04 | 32.18 | 571,835 | -0.09(-0.29%) |
Aug 05, 2014 | 31.07 | 32.85 | 30.29 | 32.28 | 598,987 | -0.35(-1.08%) |
Aug 04, 2014 | 32.96 | 32.97 | 31.80 | 32.63 | 685,999 | -0.31(-0.94%) |
Aug 01, 2014 | 32.82 | 33.21 | 32.58 | 32.94 | 625,788 | +0.08(+0.24%) |
Jul 31, 2014 | 33.26 | 33.41 | 32.84 | 32.86 | 395,187 | -0.59(-1.75%) |
Jul 30, 2014 | 34.09 | 34.19 | 33.41 | 33.45 | 239,548 | -0.63(-1.85%) |
Jul 29, 2014 | 34.31 | 34.45 | 34.07 | 34.08 | 332,714 | -0.22(-0.63%) |
Jul 28, 2014 | 33.82 | 34.37 | 33.66 | 34.30 | 514,816 | +0.45(+1.33%) |
Jul 25, 2014 | 34.24 | 34.31 | 33.82 | 33.85 | 301,597 | -0.42(-1.23%) |
Jul 24, 2014 | 34.38 | 34.38 | 34.21 | 34.27 | 495,242 | +0.03(+0.08%) |
Jul 23, 2014 | 34.43 | 34.43 | 34.17 | 34.24 | 300,914 | -0.12(-0.35%) |
Jul 22, 2014 | 34.55 | 34.67 | 34.31 | 34.37 | 325,909 | -0.02(-0.05%) |
Jul 21, 2014 | 34.63 | 34.65 | 34.36 | 34.38 | 495,121 | -0.30(-0.87%) |
Jul 18, 2014 | 34.50 | 34.77 | 34.26 | 34.68 | 684,178 | +0.22(+0.63%) |
Jul 17, 2014 | 34.68 | 34.90 | 34.43 | 34.47 | 348,455 | -0.35(-0.99%) |
Jul 16, 2014 | 34.78 | 34.94 | 34.31 | 34.81 | 440,199 | +0.06(+0.17%) |
Jul 15, 2014 | 34.81 | 34.91 | 34.53 | 34.75 | 349,673 | -0.01(-0.02%) |
Jul 14, 2014 | 35.38 | 35.38 | 34.76 | 34.76 | 262,521 | -0.43(-1.23%) |
Jul 11, 2014 | 35.19 | 35.41 | 35.12 | 35.19 | 336,041 | -0.10(-0.29%) |
Jul 10, 2014 | 34.75 | 35.37 | 34.62 | 35.30 | 504,189 | +0.29(+0.84%) |
Jul 09, 2014 | 34.77 | 35.15 | 34.61 | 35.00 | 650,624 | -0.30(-0.86%) |
Jul 08, 2014 | 35.20 | 35.38 | 35.10 | 35.31 | 398,756 | +0.16(+0.44%) |
Jul 07, 2014 | 35.05 | 35.34 | 34.88 | 35.15 | 435,769 | +0.12(+0.34%) |
Jul 03, 2014 | 35.69 | 35.03 | 35.03 | 35.03 | 477,278 | -0.81(-2.26%) |
Jul 02, 2014 | 36.30 | 36.30 | 35.74 | 35.84 | 425,727 | -0.58(-1.59%) |
Jul 01, 2014 | 36.69 | 36.88 | 36.36 | 36.42 | 516,083 | -0.25(-0.68%) |
Jun 30, 2014 | 36.04 | 36.69 | 35.91 | 36.67 | 431,603 | +0.62(+1.72%) |
Jun 27, 2014 | 35.86 | 36.19 | 35.69 | 36.05 | 545,615 | +0.13(+0.36%) |
Jun 26, 2014 | 36.01 | 36.01 | 35.78 | 35.92 | 230,427 | -0.06(-0.17%) |
Jun 25, 2014 | 35.56 | 36.04 | 35.56 | 35.98 | 252,141 | +0.30(+0.85%) |
Jun 24, 2014 | 35.69 | 35.93 | 35.62 | 35.68 | 215,608 | +0.02(+0.05%) |
Jun 23, 2014 | 35.81 | 35.88 | 35.44 | 35.66 | 314,841 | -0.06(-0.17%) |
Jun 20, 2014 | 35.69 | 35.80 | 35.55 | 35.72 | 350,426 | +0.03(+0.07%) |
Jun 19, 2014 | 35.51 | 35.72 | 35.46 | 35.69 | 201,936 | +0.26(+0.73%) |
Jun 18, 2014 | 34.94 | 35.51 | 34.94 | 35.44 | 296,577 | +0.58(+1.66%) |
Jun 17, 2014 | 34.65 | 35.06 | 34.65 | 34.86 | 416,167 | +0.18(+0.52%) |
Jun 16, 2014 | 34.32 | 34.90 | 34.31 | 34.68 | 335,360 | +0.39(+1.13%) |
Jun 13, 2014 | 34.14 | 34.37 | 33.96 | 34.29 | 175,756 | +0.16(+0.45%) |
Jun 12, 2014 | 33.99 | 34.16 | 33.66 | 34.13 | 249,094 | +0.11(+0.33%) |
Jun 11, 2014 | 34.31 | 34.43 | 34.02 | 34.02 | 189,817 | -0.41(-1.20%) |
Jun 10, 2014 | 34.61 | 34.63 | 34.37 | 34.43 | 234,683 | -0.14(-0.40%) |
Jun 06, 2014 | 34.77 | 34.94 | 34.46 | 34.57 | 168,396 | -0.20(-0.57%) |
Jun 05, 2014 | 34.50 | 34.83 | 34.35 | 34.77 | 180,430 | +0.36(+1.05%) |
Jun 04, 2014 | 34.18 | 34.44 | 34.11 | 34.41 | 167,003 | +0.16(+0.48%) |
Jun 03, 2014 | 34.23 | 34.37 | 34.15 | 34.24 | 353,917 | -0.04(-0.13%) |