Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.06 | 33.18 | 32.58 | 32.80 | 80,421 | -0.13(-0.39%) |
May 28, 2015 | 32.55 | 32.94 | 32.47 | 32.93 | 59,404 | +0.40(+1.24%) |
May 27, 2015 | 32.44 | 32.62 | 32.12 | 32.53 | 98,114 | +0.39(+1.23%) |
May 26, 2015 | 33.12 | 33.23 | 31.87 | 32.13 | 161,960 | -1.10(-3.31%) |
May 22, 2015 | 33.04 | 33.23 | 33.23 | 33.23 | 63,133 | +0.27(+0.81%) |
May 21, 2015 | 33.73 | 33.79 | 32.84 | 32.97 | 148,489 | -0.77(-2.27%) |
May 20, 2015 | 33.71 | 33.91 | 33.50 | 33.73 | 82,177 | +0.01(+0.02%) |
May 19, 2015 | 33.69 | 34.04 | 33.41 | 33.72 | 107,149 | +0.03(+0.09%) |
May 18, 2015 | 33.88 | 34.06 | 33.35 | 33.69 | 68,884 | -0.36(-1.07%) |
May 15, 2015 | 33.96 | 34.15 | 33.66 | 34.06 | 78,295 | +0.10(+0.29%) |
May 14, 2015 | 34.29 | 34.49 | 33.84 | 33.96 | 81,284 | -0.27(-0.80%) |
May 13, 2015 | 33.71 | 34.54 | 33.45 | 34.23 | 122,524 | +0.64(+1.92%) |
May 12, 2015 | 34.52 | 34.52 | 33.24 | 33.59 | 157,849 | -0.99(-2.86%) |
May 11, 2015 | 34.99 | 35.49 | 34.55 | 34.58 | 120,628 | -0.36(-1.04%) |
May 08, 2015 | 35.84 | 35.89 | 34.76 | 34.94 | 73,430 | -0.75(-2.09%) |
May 07, 2015 | 35.04 | 35.79 | 34.83 | 35.68 | 134,085 | +0.51(+1.46%) |
May 06, 2015 | 34.81 | 35.19 | 34.61 | 35.17 | 155,253 | +0.35(+1.02%) |
May 05, 2015 | 35.30 | 35.60 | 34.51 | 34.82 | 194,510 | -0.60(-1.70%) |
May 04, 2015 | 35.13 | 35.48 | 33.91 | 35.42 | 244,696 | +0.44(+1.25%) |
May 01, 2015 | 35.27 | 35.52 | 33.69 | 34.98 | 238,772 | +2.14(+6.52%) |
Apr 30, 2015 | 33.54 | 34.18 | 32.41 | 32.84 | 175,765 | -0.32(-0.98%) |
Apr 29, 2015 | 33.39 | 33.60 | 33.07 | 33.17 | 81,031 | -0.52(-1.54%) |
Apr 28, 2015 | 33.97 | 33.97 | 32.96 | 33.69 | 115,335 | -0.24(-0.71%) |
Apr 27, 2015 | 35.19 | 35.20 | 33.54 | 33.93 | 143,910 | -1.27(-3.62%) |
Apr 24, 2015 | 34.52 | 35.45 | 34.25 | 35.20 | 73,023 | +0.54(+1.54%) |
Apr 23, 2015 | 34.97 | 35.19 | 34.50 | 34.67 | 54,123 | -0.30(-0.86%) |
Apr 22, 2015 | 34.39 | 35.22 | 33.75 | 34.97 | 73,353 | +0.81(+2.38%) |
Apr 21, 2015 | 34.84 | 34.92 | 34.12 | 34.15 | 55,714 | -0.43(-1.24%) |
Apr 20, 2015 | 34.14 | 35.28 | 34.14 | 34.58 | 81,035 | +0.64(+1.89%) |
Apr 17, 2015 | 35.14 | 35.34 | 33.24 | 33.94 | 149,249 | -1.45(-4.11%) |
Apr 16, 2015 | 35.06 | 35.46 | 34.76 | 35.40 | 56,911 | +0.38(+1.08%) |
Apr 15, 2015 | 35.59 | 35.82 | 35.01 | 35.02 | 83,605 | -0.50(-1.42%) |
Apr 14, 2015 | 35.38 | 36.02 | 34.84 | 35.53 | 86,782 | +0.18(+0.51%) |
Apr 13, 2015 | 35.54 | 36.13 | 35.16 | 35.34 | 104,064 | +0.22(+0.62%) |
Apr 10, 2015 | 34.91 | 35.45 | 34.75 | 35.13 | 56,817 | +0.37(+1.06%) |
Apr 09, 2015 | 34.98 | 35.19 | 34.74 | 34.76 | 73,011 | -0.32(-0.92%) |
Apr 08, 2015 | 34.75 | 35.29 | 34.70 | 35.08 | 95,884 | +0.15(+0.43%) |
Apr 07, 2015 | 34.83 | 35.56 | 34.82 | 34.93 | 120,623 | +0.11(+0.32%) |
Apr 06, 2015 | 34.85 | 35.06 | 34.67 | 34.82 | 69,759 | -0.31(-0.88%) |
Apr 02, 2015 | 35.70 | 35.13 | 35.13 | 35.13 | 77,493 | -0.41(-1.17%) |
Apr 01, 2015 | 34.61 | 35.97 | 34.15 | 35.54 | 175,194 | +0.97(+2.81%) |
Mar 31, 2015 | 32.98 | 34.69 | 32.98 | 34.57 | 175,256 | +1.13(+3.38%) |
Mar 30, 2015 | 32.49 | 34.06 | 32.48 | 33.44 | 153,797 | +0.95(+2.92%) |
Mar 27, 2015 | 32.92 | 33.20 | 32.13 | 32.49 | 145,793 | -0.38(-1.17%) |
Mar 26, 2015 | 33.90 | 34.17 | 32.68 | 32.87 | 133,715 | -1.22(-3.58%) |
Mar 25, 2015 | 34.31 | 34.31 | 33.91 | 34.09 | 100,987 | -0.11(-0.31%) |
Mar 24, 2015 | 34.24 | 34.56 | 34.18 | 34.20 | 80,861 | -0.14(-0.42%) |
Mar 23, 2015 | 34.78 | 35.13 | 34.20 | 34.34 | 138,694 | -0.36(-1.04%) |
Mar 20, 2015 | 34.49 | 34.71 | 33.93 | 34.70 | 152,552 | +0.44(+1.28%) |
Mar 19, 2015 | 33.87 | 34.55 | 33.61 | 34.27 | 136,268 | +0.14(+0.40%) |
Mar 18, 2015 | 34.88 | 35.01 | 33.99 | 34.13 | 163,778 | -1.09(-3.10%) |
Mar 17, 2015 | 36.91 | 37.21 | 34.67 | 35.22 | 262,800 | -1.70(-4.61%) |
Mar 16, 2015 | 36.71 | 37.26 | 36.71 | 36.93 | 104,399 | +0.22(+0.60%) |
Mar 13, 2015 | 36.60 | 37.51 | 36.40 | 36.71 | 155,805 | +0.16(+0.43%) |
Mar 12, 2015 | 34.81 | 36.60 | 34.75 | 36.55 | 123,613 | +1.79(+5.16%) |
Mar 11, 2015 | 33.88 | 34.90 | 33.72 | 34.76 | 124,880 | +0.70(+2.06%) |
Mar 10, 2015 | 35.17 | 35.33 | 33.66 | 34.06 | 150,486 | -1.33(-3.77%) |
Mar 09, 2015 | 35.95 | 36.61 | 35.38 | 35.39 | 154,770 | -0.38(-1.05%) |
Mar 06, 2015 | 34.29 | 36.34 | 34.29 | 35.77 | 219,932 | +0.51(+1.45%) |
Mar 05, 2015 | 34.81 | 35.85 | 34.51 | 35.25 | 222,680 | +0.21(+0.60%) |
Mar 04, 2015 | 35.53 | 35.63 | 34.95 | 35.04 | 135,484 | -0.55(-1.55%) |
Mar 03, 2015 | 36.19 | 36.19 | 34.97 | 35.59 | 127,404 | -0.60(-1.65%) |
Mar 02, 2015 | 35.75 | 37.22 | 35.71 | 36.19 | 267,942 | +0.53(+1.48%) |
Feb 27, 2015 | 35.94 | 36.44 | 35.58 | 35.66 | 106,329 | -0.17(-0.46%) |
Feb 26, 2015 | 34.98 | 35.84 | 34.89 | 35.83 | 200,019 | +0.96(+2.77%) |
Feb 25, 2015 | 34.89 | 35.15 | 34.71 | 34.86 | 128,952 | -0.17(-0.47%) |
Feb 24, 2015 | 35.31 | 35.40 | 34.92 | 35.03 | 90,276 | -0.34(-0.96%) |
Feb 23, 2015 | 35.29 | 35.59 | 35.13 | 35.37 | 74,339 | +0.02(+0.04%) |
Feb 20, 2015 | 35.54 | 35.62 | 34.83 | 35.35 | 70,137 | -0.15(-0.42%) |
Feb 19, 2015 | 34.90 | 35.69 | 34.74 | 35.50 | 61,834 | +0.48(+1.38%) |
Feb 18, 2015 | 35.01 | 35.11 | 34.40 | 35.02 | 85,780 | -0.17(-0.49%) |
Feb 17, 2015 | 37.37 | 37.37 | 34.94 | 35.19 | 124,783 | -2.25(-6.02%) |
Feb 13, 2015 | 36.96 | 37.45 | 37.45 | 37.45 | 158,253 | +0.53(+1.44%) |
Feb 12, 2015 | 36.41 | 37.14 | 36.26 | 36.92 | 60,299 | +0.57(+1.57%) |
Feb 11, 2015 | 35.82 | 36.41 | 35.64 | 36.35 | 117,660 | +0.52(+1.44%) |
Feb 10, 2015 | 35.71 | 35.99 | 35.37 | 35.83 | 82,438 | +0.26(+0.74%) |
Feb 09, 2015 | 36.30 | 36.65 | 35.35 | 35.57 | 52,444 | -0.85(-2.34%) |
Feb 06, 2015 | 36.40 | 37.00 | 35.94 | 36.42 | 68,589 | +0.11(+0.31%) |
Feb 05, 2015 | 35.96 | 36.40 | 35.76 | 36.31 | 76,150 | +0.16(+0.43%) |
Feb 04, 2015 | 35.68 | 36.63 | 35.68 | 36.15 | 104,958 | +0.22(+0.60%) |
Feb 03, 2015 | 34.75 | 35.93 | 34.74 | 35.93 | 109,701 | +1.27(+3.65%) |
Feb 02, 2015 | 34.83 | 34.87 | 33.75 | 34.67 | 158,735 | +0.07(+0.19%) |
Jan 30, 2015 | 34.68 | 34.92 | 34.25 | 34.60 | 197,974 | -0.29(-0.84%) |
Jan 29, 2015 | 34.58 | 35.13 | 34.48 | 34.89 | 82,593 | +0.30(+0.87%) |
Jan 28, 2015 | 34.90 | 35.30 | 34.38 | 34.59 | 130,379 | -0.27(-0.77%) |
Jan 27, 2015 | 34.66 | 34.98 | 34.52 | 34.86 | 135,582 | -0.28(-0.81%) |
Jan 26, 2015 | 34.53 | 35.19 | 34.07 | 35.15 | 131,542 | +0.58(+1.67%) |
Jan 23, 2015 | 35.04 | 35.16 | 34.35 | 34.57 | 87,753 | -0.31(-0.88%) |
Jan 22, 2015 | 34.73 | 35.19 | 34.41 | 34.88 | 117,676 | +0.43(+1.26%) |
Jan 21, 2015 | 34.07 | 34.62 | 34.07 | 34.44 | 110,323 | +0.16(+0.48%) |
Jan 20, 2015 | 34.91 | 34.91 | 34.17 | 34.28 | 106,322 | -0.63(-1.80%) |
Jan 16, 2015 | 33.91 | 34.96 | 33.91 | 34.91 | 78,979 | +1.04(+3.07%) |
Jan 15, 2015 | 34.53 | 34.59 | 33.72 | 33.87 | 136,402 | -0.59(-1.72%) |
Jan 14, 2015 | 33.70 | 34.85 | 33.58 | 34.46 | 224,865 | +0.46(+1.34%) |
Jan 13, 2015 | 33.98 | 34.75 | 33.68 | 34.00 | 218,309 | +0.29(+0.87%) |
Jan 12, 2015 | 33.24 | 33.87 | 33.18 | 33.71 | 133,783 | +0.67(+2.02%) |
Jan 09, 2015 | 33.18 | 33.35 | 32.82 | 33.04 | 130,728 | -0.04(-0.11%) |
Jan 08, 2015 | 32.39 | 33.31 | 32.30 | 33.08 | 154,830 | +0.88(+2.72%) |
Jan 07, 2015 | 31.39 | 32.26 | 30.79 | 32.21 | 191,481 | +1.19(+3.84%) |
Jan 06, 2015 | 32.01 | 32.20 | 30.79 | 31.02 | 125,738 | -0.85(-2.66%) |
Jan 05, 2015 | 31.78 | 32.10 | 30.82 | 31.86 | 281,638 | -0.25(-0.77%) |
Jan 02, 2015 | 32.61 | 32.61 | 31.34 | 32.11 | 180,999 | -0.27(-0.83%) |
Dec 31, 2014 | 33.13 | 32.38 | 32.38 | 32.38 | 140,625 | -0.62(-1.88%) |
Dec 30, 2014 | 33.25 | 33.57 | 32.87 | 33.00 | 94,089 | -0.34(-1.01%) |
Dec 29, 2014 | 34.32 | 34.59 | 33.29 | 33.34 | 82,572 | -1.07(-3.11%) |
Dec 26, 2014 | 34.26 | 34.65 | 33.97 | 34.41 | 77,279 | +0.35(+1.03%) |
Dec 24, 2014 | 34.21 | 34.06 | 34.06 | 34.06 | 61,298 | -0.07(-0.20%) |
Dec 23, 2014 | 33.85 | 34.22 | 33.61 | 34.12 | 83,146 | +0.59(+1.76%) |
Dec 22, 2014 | 34.42 | 34.59 | 33.48 | 33.53 | 153,866 | -0.89(-2.59%) |
Dec 19, 2014 | 33.79 | 34.92 | 33.73 | 34.42 | 411,192 | +0.73(+2.16%) |
Dec 18, 2014 | 33.34 | 34.68 | 33.07 | 33.70 | 277,488 | +0.82(+2.48%) |
Dec 17, 2014 | 31.38 | 32.94 | 31.38 | 32.88 | 173,156 | +1.62(+5.17%) |
Dec 16, 2014 | 30.93 | 31.70 | 30.93 | 31.26 | 190,939 | +0.35(+1.14%) |
Dec 15, 2014 | 32.21 | 32.32 | 30.52 | 30.91 | 201,540 | -1.39(-4.31%) |
Dec 12, 2014 | 32.06 | 32.84 | 31.78 | 32.30 | 165,155 | +0.01(+0.02%) |
Dec 11, 2014 | 32.88 | 33.58 | 32.20 | 32.30 | 157,250 | -0.53(-1.62%) |
Dec 10, 2014 | 32.68 | 33.66 | 32.59 | 32.83 | 199,920 | +0.19(+0.57%) |
Dec 09, 2014 | 31.52 | 32.67 | 31.33 | 32.64 | 164,772 | +0.69(+2.16%) |
Dec 08, 2014 | 30.63 | 32.46 | 30.45 | 31.95 | 221,719 | +1.27(+4.15%) |
Dec 05, 2014 | 30.97 | 31.45 | 30.43 | 30.68 | 202,057 | -0.21(-0.68%) |
Dec 04, 2014 | 31.01 | 31.35 | 30.72 | 30.89 | 155,957 | -0.16(-0.51%) |
Dec 03, 2014 | 30.14 | 31.21 | 30.13 | 31.05 | 142,673 | +0.86(+2.85%) |
Dec 02, 2014 | 30.09 | 30.50 | 29.99 | 30.18 | 130,586 | +0.05(+0.17%) |
Dec 01, 2014 | 30.24 | 30.30 | 29.76 | 30.13 | 218,085 | -0.14(-0.47%) |
Nov 28, 2014 | 31.13 | 31.28 | 30.25 | 30.27 | 74,384 | -1.05(-3.35%) |
Nov 26, 2014 | 31.41 | 31.32 | 31.32 | 31.32 | 126,068 | -0.07(-0.24%) |
Nov 25, 2014 | 31.37 | 31.82 | 31.24 | 31.40 | 92,680 | +0.01(+0.05%) |
Nov 24, 2014 | 30.99 | 31.40 | 30.91 | 31.38 | 147,564 | +0.38(+1.23%) |
Nov 21, 2014 | 30.75 | 31.22 | 30.57 | 31.00 | 177,317 | +0.57(+1.87%) |
Nov 20, 2014 | 29.92 | 30.58 | 29.92 | 30.43 | 167,153 | +0.41(+1.37%) |
Nov 19, 2014 | 29.91 | 30.45 | 29.68 | 30.02 | 259,255 | -0.38(-1.24%) |
Nov 18, 2014 | 31.61 | 31.90 | 30.22 | 30.40 | 308,029 | -1.26(-3.97%) |
Nov 17, 2014 | 31.89 | 32.17 | 31.61 | 31.65 | 214,367 | -0.36(-1.12%) |
Nov 14, 2014 | 31.01 | 32.02 | 30.97 | 32.01 | 254,586 | +0.92(+2.97%) |
Nov 13, 2014 | 31.21 | 31.83 | 30.91 | 31.09 | 144,660 | -0.13(-0.40%) |
Nov 12, 2014 | 32.50 | 32.52 | 31.05 | 31.22 | 418,159 | -1.30(-4.00%) |
Nov 11, 2014 | 32.67 | 33.11 | 32.35 | 32.52 | 325,909 | -0.14(-0.43%) |
Nov 10, 2014 | 31.91 | 32.70 | 31.48 | 32.66 | 424,762 | +0.59(+1.86%) |
Nov 07, 2014 | 35.27 | 35.27 | 30.87 | 32.06 | 954,320 | -4.30(-11.82%) |
Nov 06, 2014 | 36.62 | 36.86 | 36.20 | 36.36 | 240,604 | -0.46(-1.25%) |
Nov 05, 2014 | 36.34 | 37.08 | 36.13 | 36.82 | 263,082 | +0.16(+0.45%) |
Nov 04, 2014 | 36.79 | 37.39 | 36.37 | 36.66 | 136,101 | -0.44(-1.18%) |
Nov 03, 2014 | 37.70 | 37.99 | 37.00 | 37.10 | 106,452 | -0.71(-1.89%) |
Oct 31, 2014 | 36.99 | 38.12 | 36.78 | 37.81 | 200,718 | +1.40(+3.84%) |
Oct 30, 2014 | 37.08 | 37.50 | 36.26 | 36.41 | 165,853 | -0.67(-1.81%) |
Oct 29, 2014 | 37.75 | 38.02 | 36.53 | 37.08 | 167,133 | -0.66(-1.75%) |
Oct 28, 2014 | 36.96 | 37.97 | 36.87 | 37.75 | 269,768 | +0.90(+2.44%) |
Oct 27, 2014 | 36.32 | 36.96 | 36.30 | 36.85 | 163,786 | +0.54(+1.50%) |
Oct 24, 2014 | 36.21 | 36.58 | 36.18 | 36.30 | 88,525 | +0.01(+0.04%) |
Oct 23, 2014 | 36.29 | 36.89 | 36.15 | 36.29 | 117,302 | +0.19(+0.51%) |
Oct 22, 2014 | 37.02 | 37.11 | 35.85 | 36.10 | 178,759 | -0.65(-1.78%) |
Oct 21, 2014 | 36.23 | 37.15 | 35.89 | 36.76 | 195,850 | +0.91(+2.53%) |
Oct 20, 2014 | 34.66 | 35.92 | 34.66 | 35.85 | 289,746 | +1.19(+3.43%) |
Oct 17, 2014 | 35.11 | 35.11 | 34.22 | 34.66 | 231,534 | -0.15(-0.43%) |
Oct 16, 2014 | 33.41 | 34.83 | 33.29 | 34.81 | 250,943 | +1.06(+3.13%) |
Oct 15, 2014 | 33.47 | 34.03 | 33.13 | 33.75 | 341,576 | +0.01(+0.04%) |
Oct 14, 2014 | 33.12 | 34.06 | 32.84 | 33.74 | 219,037 | +0.83(+2.51%) |
Oct 13, 2014 | 32.93 | 33.34 | 32.80 | 32.91 | 184,283 | +0.19(+0.57%) |
Oct 10, 2014 | 31.76 | 33.19 | 31.16 | 32.73 | 195,415 | +0.83(+2.59%) |
Oct 09, 2014 | 32.24 | 32.67 | 31.87 | 31.90 | 194,732 | -0.26(-0.81%) |
Oct 08, 2014 | 30.93 | 32.26 | 30.93 | 32.16 | 287,125 | +1.27(+4.12%) |
Oct 07, 2014 | 30.68 | 31.45 | 30.50 | 30.89 | 229,640 | +0.04(+0.14%) |
Oct 06, 2014 | 29.50 | 31.38 | 29.50 | 30.84 | 463,434 | +1.53(+5.23%) |
Oct 03, 2014 | 27.53 | 29.36 | 27.44 | 29.31 | 222,854 | +2.08(+7.62%) |
Oct 02, 2014 | 26.25 | 27.29 | 26.25 | 27.24 | 213,824 | +0.94(+3.56%) |
Oct 01, 2014 | 26.77 | 26.95 | 26.28 | 26.30 | 133,224 | -0.47(-1.75%) |
Sep 30, 2014 | 26.83 | 27.41 | 26.52 | 26.77 | 191,517 | -0.04(-0.17%) |
Sep 29, 2014 | 27.27 | 27.65 | 26.76 | 26.81 | 127,262 | -0.79(-2.86%) |
Sep 26, 2014 | 27.11 | 27.78 | 26.87 | 27.60 | 91,529 | +0.62(+2.29%) |
Sep 25, 2014 | 27.33 | 27.41 | 26.87 | 26.98 | 94,935 | -0.39(-1.41%) |
Sep 24, 2014 | 27.07 | 27.52 | 27.07 | 27.37 | 106,108 | +0.21(+0.77%) |
Sep 23, 2014 | 27.94 | 28.15 | 27.13 | 27.16 | 134,925 | -0.82(-2.92%) |
Sep 22, 2014 | 28.19 | 28.43 | 27.76 | 27.98 | 144,850 | -0.56(-1.95%) |
Sep 19, 2014 | 29.41 | 29.41 | 28.28 | 28.54 | 298,989 | -0.80(-2.71%) |
Sep 18, 2014 | 29.20 | 29.58 | 29.07 | 29.33 | 61,492 | +0.16(+0.54%) |
Sep 17, 2014 | 29.51 | 29.60 | 29.07 | 29.18 | 73,970 | -0.35(-1.18%) |
Sep 16, 2014 | 29.60 | 29.82 | 29.44 | 29.53 | 57,193 | -0.22(-0.75%) |
Sep 15, 2014 | 29.90 | 29.92 | 29.59 | 29.75 | 113,703 | -0.18(-0.60%) |
Sep 12, 2014 | 30.35 | 30.44 | 29.82 | 29.93 | 71,032 | -0.51(-1.69%) |
Sep 11, 2014 | 30.19 | 30.63 | 30.12 | 30.44 | 87,370 | +0.19(+0.64%) |
Sep 10, 2014 | 30.19 | 30.27 | 30.06 | 30.25 | 69,603 | -0.05(-0.17%) |
Sep 09, 2014 | 31.29 | 31.35 | 30.22 | 30.30 | 149,165 | -1.05(-3.35%) |
Sep 08, 2014 | 31.71 | 31.71 | 31.19 | 31.35 | 91,883 | -0.39(-1.24%) |
Sep 05, 2014 | 31.71 | 31.96 | 31.54 | 31.74 | 82,581 | -0.02(-0.07%) |
Sep 04, 2014 | 32.16 | 32.43 | 31.64 | 31.77 | 114,347 | -0.39(-1.23%) |
Sep 03, 2014 | 32.28 | 32.73 | 32.14 | 32.16 | 121,072 | +0.13(+0.42%) |
Sep 02, 2014 | 31.28 | 32.09 | 31.28 | 32.03 | 103,169 | +0.71(+2.26%) |
Aug 29, 2014 | 31.14 | 31.32 | 31.32 | 31.32 | 155,964 | +0.34(+1.10%) |
Aug 28, 2014 | 30.86 | 31.36 | 30.60 | 30.98 | 92,832 | -0.01(-0.05%) |
Aug 27, 2014 | 31.16 | 31.16 | 30.94 | 30.99 | 52,071 | -0.03(-0.10%) |
Aug 26, 2014 | 31.10 | 31.19 | 30.87 | 31.02 | 112,517 | +0.04(+0.14%) |
Aug 25, 2014 | 31.01 | 31.16 | 30.94 | 30.98 | 102,949 | +0.10(+0.34%) |
Aug 22, 2014 | 31.02 | 31.07 | 30.80 | 30.87 | 70,256 | -0.16(-0.50%) |
Aug 21, 2014 | 30.78 | 31.24 | 30.38 | 31.03 | 240,462 | +0.31(+1.02%) |
Aug 20, 2014 | 30.56 | 30.79 | 30.40 | 30.72 | 83,155 | +0.00(+0.00%) |
Aug 19, 2014 | 30.72 | 31.03 | 30.35 | 30.72 | 140,065 | +0.12(+0.39%) |
Aug 18, 2014 | 30.17 | 30.72 | 30.03 | 30.60 | 151,511 | +0.42(+1.41%) |
Aug 15, 2014 | 30.26 | 30.46 | 29.69 | 30.17 | 124,689 | +0.19(+0.64%) |
Aug 14, 2014 | 29.94 | 30.11 | 29.92 | 29.98 | 95,056 | +0.04(+0.15%) |
Aug 13, 2014 | 29.71 | 29.97 | 29.61 | 29.94 | 231,487 | +0.41(+1.37%) |
Aug 12, 2014 | 29.65 | 29.73 | 29.40 | 29.53 | 103,304 | -0.33(-1.11%) |
Aug 11, 2014 | 29.55 | 30.06 | 29.29 | 29.86 | 130,478 | +0.40(+1.35%) |
Aug 08, 2014 | 29.24 | 29.50 | 28.81 | 29.46 | 117,889 | +0.35(+1.19%) |
Aug 07, 2014 | 30.25 | 30.25 | 29.02 | 29.12 | 179,236 | -1.07(-3.55%) |
Aug 06, 2014 | 28.73 | 30.55 | 28.73 | 30.19 | 202,537 | +1.12(+3.84%) |
Aug 05, 2014 | 29.15 | 29.21 | 28.99 | 29.07 | 179,939 | -0.15(-0.51%) |
Aug 04, 2014 | 29.36 | 29.36 | 28.93 | 29.22 | 171,480 | -0.15(-0.50%) |
Aug 01, 2014 | 29.55 | 29.55 | 29.28 | 29.37 | 177,214 | -0.10(-0.35%) |
Jul 31, 2014 | 29.95 | 30.06 | 29.44 | 29.47 | 216,889 | -0.99(-3.25%) |
Jul 30, 2014 | 31.47 | 31.50 | 30.35 | 30.46 | 222,407 | -0.97(-3.08%) |
Jul 29, 2014 | 31.34 | 31.47 | 31.16 | 31.43 | 190,148 | +0.03(+0.09%) |
Jul 28, 2014 | 31.81 | 31.99 | 31.23 | 31.40 | 159,476 | -0.44(-1.39%) |
Jul 25, 2014 | 31.71 | 32.01 | 31.66 | 31.84 | 100,968 | -0.18(-0.55%) |
Jul 24, 2014 | 31.78 | 32.23 | 31.67 | 32.02 | 168,109 | +0.24(+0.77%) |
Jul 23, 2014 | 31.75 | 31.85 | 31.55 | 31.78 | 101,467 | +0.30(+0.96%) |
Jul 22, 2014 | 30.58 | 31.53 | 30.51 | 31.47 | 183,947 | +0.96(+3.15%) |
Jul 21, 2014 | 29.96 | 30.53 | 29.81 | 30.51 | 98,618 | +0.37(+1.23%) |
Jul 18, 2014 | 29.83 | 30.17 | 29.68 | 30.14 | 145,068 | +0.34(+1.14%) |
Jul 17, 2014 | 29.77 | 29.95 | 29.61 | 29.80 | 160,672 | -0.21(-0.71%) |
Jul 16, 2014 | 29.92 | 30.06 | 29.73 | 30.02 | 171,629 | +0.24(+0.82%) |
Jul 15, 2014 | 29.58 | 29.82 | 29.51 | 29.77 | 118,242 | +0.09(+0.30%) |
Jul 14, 2014 | 29.22 | 29.78 | 29.18 | 29.69 | 224,495 | +0.74(+2.55%) |
Jul 11, 2014 | 28.95 | 29.09 | 28.79 | 28.95 | 70,503 | +0.00(+0.00%) |
Jul 10, 2014 | 28.50 | 29.29 | 28.50 | 28.95 | 102,930 | -0.18(-0.63%) |
Jul 09, 2014 | 29.10 | 29.34 | 28.98 | 29.13 | 92,426 | +0.07(+0.23%) |
Jul 08, 2014 | 29.37 | 29.37 | 28.81 | 29.07 | 261,963 | -0.32(-1.08%) |
Jul 07, 2014 | 30.58 | 30.60 | 29.31 | 29.38 | 180,706 | -1.13(-3.70%) |
Jul 03, 2014 | 30.07 | 30.51 | 30.51 | 30.51 | 154,743 | +0.59(+1.97%) |
Jul 02, 2014 | 29.71 | 30.16 | 29.69 | 29.92 | 135,058 | +0.10(+0.32%) |
Jul 01, 2014 | 30.23 | 30.90 | 29.76 | 29.83 | 208,743 | -0.16(-0.54%) |
Jun 30, 2014 | 29.56 | 30.21 | 29.56 | 29.99 | 121,965 | +0.29(+0.97%) |
Jun 27, 2014 | 29.33 | 29.76 | 28.88 | 29.70 | 392,736 | +0.37(+1.26%) |
Jun 26, 2014 | 29.56 | 29.86 | 29.19 | 29.33 | 90,651 | -0.32(-1.07%) |
Jun 25, 2014 | 29.67 | 29.84 | 29.32 | 29.65 | 116,210 | -0.19(-0.64%) |
Jun 24, 2014 | 30.28 | 30.93 | 29.83 | 29.84 | 119,066 | -0.38(-1.27%) |
Jun 23, 2014 | 30.42 | 30.54 | 29.99 | 30.23 | 181,761 | -0.21(-0.68%) |
Jun 20, 2014 | 30.42 | 30.51 | 30.25 | 30.43 | 120,017 | +0.13(+0.41%) |
Jun 19, 2014 | 30.73 | 31.02 | 30.23 | 30.31 | 218,359 | -0.28(-0.92%) |
Jun 18, 2014 | 30.49 | 30.81 | 30.00 | 30.59 | 226,279 | +0.36(+1.20%) |
Jun 17, 2014 | 29.87 | 30.27 | 29.83 | 30.23 | 183,338 | +0.26(+0.86%) |
Jun 16, 2014 | 29.62 | 30.26 | 29.55 | 29.97 | 137,197 | +0.35(+1.17%) |
Jun 13, 2014 | 29.53 | 29.66 | 29.18 | 29.62 | 103,535 | +0.19(+0.65%) |
Jun 12, 2014 | 29.30 | 29.92 | 29.18 | 29.43 | 150,581 | +0.13(+0.43%) |
Jun 11, 2014 | 29.28 | 29.64 | 29.19 | 29.30 | 101,553 | -0.21(-0.70%) |
Jun 10, 2014 | 29.83 | 30.28 | 29.49 | 29.51 | 156,010 | +0.10(+0.33%) |
Jun 06, 2014 | 29.46 | 29.87 | 28.84 | 29.41 | 219,326 | +0.04(+0.13%) |
Jun 05, 2014 | 28.25 | 29.55 | 27.85 | 29.38 | 185,515 | +1.15(+4.08%) |
Jun 04, 2014 | 28.03 | 28.46 | 27.98 | 28.22 | 104,641 | +0.11(+0.39%) |
Jun 03, 2014 | 28.22 | 28.40 | 27.81 | 28.11 | 149,677 | -0.13(-0.44%) |