Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.17 | 37.77 | 36.87 | 36.91 | 127,741 | -0.41(-1.10%) |
May 28, 2015 | 37.02 | 37.36 | 36.83 | 37.32 | 52,421 | +0.06(+0.16%) |
May 27, 2015 | 37.03 | 37.37 | 36.57 | 37.26 | 50,245 | +0.39(+1.06%) |
May 26, 2015 | 36.87 | 37.45 | 36.64 | 36.87 | 59,047 | -0.22(-0.59%) |
May 22, 2015 | 37.18 | 37.09 | 37.09 | 37.09 | 31,100 | -0.09(-0.24%) |
May 21, 2015 | 36.69 | 37.36 | 36.69 | 37.18 | 45,448 | +0.34(+0.92%) |
May 20, 2015 | 36.37 | 36.90 | 36.13 | 36.84 | 40,677 | +0.48(+1.32%) |
May 19, 2015 | 36.83 | 36.83 | 36.09 | 36.36 | 40,832 | -0.35(-0.95%) |
May 18, 2015 | 36.16 | 36.83 | 35.79 | 36.71 | 39,666 | +0.60(+1.66%) |
May 15, 2015 | 35.93 | 36.27 | 35.60 | 36.11 | 83,016 | +0.11(+0.31%) |
May 14, 2015 | 35.75 | 36.44 | 35.45 | 36.00 | 116,099 | +0.47(+1.32%) |
May 13, 2015 | 35.63 | 35.84 | 35.37 | 35.53 | 28,006 | +0.01(+0.03%) |
May 12, 2015 | 35.81 | 35.83 | 35.20 | 35.52 | 48,636 | -0.30(-0.84%) |
May 11, 2015 | 35.83 | 36.18 | 35.54 | 35.82 | 49,560 | -0.21(-0.58%) |
May 08, 2015 | 35.52 | 36.44 | 35.35 | 36.03 | 70,480 | +0.02(+0.06%) |
May 07, 2015 | 37.50 | 37.50 | 34.31 | 36.01 | 161,360 | -2.87(-7.38%) |
May 06, 2015 | 38.65 | 39.24 | 38.39 | 38.88 | 42,571 | +0.27(+0.70%) |
May 05, 2015 | 38.74 | 38.85 | 38.11 | 38.61 | 70,214 | -0.39(-1.00%) |
May 04, 2015 | 39.32 | 39.85 | 38.85 | 39.00 | 41,514 | -0.15(-0.38%) |
May 01, 2015 | 39.14 | 39.54 | 38.85 | 39.15 | 61,307 | +0.04(+0.10%) |
Apr 30, 2015 | 39.81 | 39.83 | 39.03 | 39.11 | 84,137 | -0.88(-2.20%) |
Apr 29, 2015 | 40.15 | 40.44 | 39.78 | 39.99 | 44,238 | -0.29(-0.72%) |
Apr 28, 2015 | 39.72 | 40.68 | 39.49 | 40.28 | 39,314 | +0.25(+0.62%) |
Apr 27, 2015 | 40.18 | 41.12 | 39.81 | 40.03 | 39,450 | -0.22(-0.55%) |
Apr 24, 2015 | 40.03 | 40.49 | 39.98 | 40.25 | 46,389 | -0.10(-0.25%) |
Apr 23, 2015 | 39.96 | 40.48 | 39.85 | 40.35 | 37,081 | +0.36(+0.90%) |
Apr 22, 2015 | 39.89 | 40.14 | 39.65 | 39.99 | 39,152 | +0.01(+0.03%) |
Apr 21, 2015 | 39.76 | 40.20 | 39.56 | 39.98 | 72,714 | +0.43(+1.09%) |
Apr 20, 2015 | 39.53 | 39.99 | 39.21 | 39.55 | 58,226 | +0.12(+0.30%) |
Apr 17, 2015 | 39.87 | 40.04 | 39.27 | 39.43 | 45,438 | -0.71(-1.77%) |
Apr 16, 2015 | 40.47 | 41.06 | 39.91 | 40.14 | 59,965 | -0.58(-1.42%) |
Apr 15, 2015 | 40.64 | 41.13 | 40.42 | 40.72 | 82,670 | +0.09(+0.22%) |
Apr 14, 2015 | 40.39 | 40.92 | 40.03 | 40.63 | 37,643 | +0.44(+1.09%) |
Apr 13, 2015 | 40.61 | 40.75 | 39.85 | 40.19 | 36,343 | -0.37(-0.91%) |
Apr 10, 2015 | 40.75 | 41.08 | 40.36 | 40.56 | 41,348 | +0.06(+0.15%) |
Apr 09, 2015 | 41.37 | 41.65 | 40.42 | 40.50 | 38,524 | -0.68(-1.65%) |
Apr 08, 2015 | 40.51 | 41.52 | 40.51 | 41.18 | 45,733 | +0.35(+0.86%) |
Apr 07, 2015 | 40.96 | 41.50 | 40.79 | 40.83 | 54,797 | +0.02(+0.05%) |
Apr 06, 2015 | 40.65 | 41.37 | 40.61 | 40.81 | 75,643 | +0.05(+0.12%) |
Apr 02, 2015 | 41.06 | 40.76 | 40.76 | 40.76 | 51,800 | -0.05(-0.12%) |
Apr 01, 2015 | 41.34 | 41.44 | 40.34 | 40.81 | 50,927 | -0.39(-0.95%) |
Mar 31, 2015 | 39.79 | 41.25 | 39.79 | 41.20 | 142,100 | +1.36(+3.41%) |
Mar 30, 2015 | 39.76 | 40.11 | 39.68 | 39.84 | 52,489 | +0.17(+0.43%) |
Mar 27, 2015 | 39.90 | 40.37 | 39.56 | 39.67 | 53,406 | -0.07(-0.18%) |
Mar 26, 2015 | 39.28 | 39.95 | 39.26 | 39.74 | 88,276 | +0.27(+0.68%) |
Mar 25, 2015 | 39.82 | 39.96 | 39.42 | 39.47 | 45,638 | -0.16(-0.40%) |
Mar 24, 2015 | 39.72 | 40.15 | 39.26 | 39.63 | 107,816 | -0.05(-0.13%) |
Mar 23, 2015 | 38.98 | 39.94 | 38.95 | 39.68 | 100,258 | +0.79(+2.03%) |
Mar 20, 2015 | 38.09 | 39.25 | 37.98 | 38.89 | 216,832 | +1.00(+2.64%) |
Mar 19, 2015 | 38.13 | 38.14 | 37.28 | 37.89 | 88,146 | -0.08(-0.21%) |
Mar 18, 2015 | 37.77 | 38.25 | 37.61 | 37.97 | 129,255 | +0.41(+1.09%) |
Mar 17, 2015 | 36.54 | 37.75 | 36.50 | 37.56 | 145,324 | +1.11(+3.05%) |
Mar 16, 2015 | 35.95 | 36.89 | 35.66 | 36.45 | 135,004 | +0.81(+2.27%) |
Mar 13, 2015 | 35.70 | 35.74 | 35.29 | 35.64 | 49,139 | +0.09(+0.25%) |
Mar 12, 2015 | 33.33 | 35.74 | 32.52 | 35.55 | 103,012 | +2.52(+7.63%) |
Mar 11, 2015 | 32.13 | 33.03 | 32.13 | 33.03 | 55,903 | +0.03(+0.09%) |
Mar 10, 2015 | 33.08 | 33.35 | 32.73 | 33.00 | 34,890 | -0.56(-1.67%) |
Mar 09, 2015 | 33.72 | 33.76 | 33.27 | 33.56 | 48,961 | -0.16(-0.47%) |
Mar 06, 2015 | 33.68 | 33.95 | 33.60 | 33.72 | 24,280 | -0.24(-0.71%) |
Mar 05, 2015 | 34.02 | 34.02 | 33.52 | 33.96 | 20,340 | +0.01(+0.03%) |
Mar 04, 2015 | 33.88 | 34.01 | 33.54 | 33.95 | 27,105 | +0.10(+0.30%) |
Mar 03, 2015 | 34.03 | 34.22 | 33.97 | 33.85 | 22,284 | -0.18(-0.53%) |
Mar 02, 2015 | 33.93 | 34.15 | 33.76 | 34.03 | 38,197 | +0.27(+0.80%) |
Feb 27, 2015 | 33.36 | 33.99 | 33.36 | 33.76 | 47,671 | +0.26(+0.78%) |
Feb 26, 2015 | 33.43 | 33.96 | 33.22 | 33.50 | 27,967 | -0.02(-0.06%) |
Feb 25, 2015 | 33.90 | 33.90 | 33.40 | 33.52 | 17,299 | -0.46(-1.35%) |
Feb 24, 2015 | 33.93 | 34.18 | 33.71 | 33.98 | 17,161 | +0.16(+0.47%) |
Feb 23, 2015 | 34.27 | 34.27 | 33.70 | 33.82 | 26,106 | -0.27(-0.79%) |
Feb 20, 2015 | 33.78 | 34.32 | 33.59 | 34.09 | 15,060 | +0.39(+1.16%) |
Feb 19, 2015 | 34.52 | 34.52 | 33.62 | 33.70 | 48,932 | -0.67(-1.95%) |
Feb 18, 2015 | 34.27 | 34.58 | 34.12 | 34.37 | 16,204 | +0.23(+0.67%) |
Feb 17, 2015 | 33.21 | 34.62 | 32.65 | 34.14 | 60,036 | +1.09(+3.30%) |
Feb 13, 2015 | 32.98 | 33.05 | 33.05 | 33.05 | 27,800 | +0.13(+0.39%) |
Feb 12, 2015 | 32.52 | 33.04 | 32.52 | 32.92 | 56,431 | +0.18(+0.55%) |
Feb 11, 2015 | 33.03 | 33.09 | 32.51 | 32.74 | 46,904 | -0.30(-0.91%) |
Feb 10, 2015 | 33.02 | 33.32 | 32.96 | 33.04 | 28,443 | -0.05(-0.15%) |
Feb 09, 2015 | 33.36 | 34.20 | 32.97 | 33.09 | 34,337 | -0.48(-1.43%) |
Feb 06, 2015 | 34.52 | 34.97 | 33.00 | 33.57 | 123,277 | -0.78(-2.27%) |
Feb 05, 2015 | 34.25 | 34.96 | 33.92 | 34.35 | 48,721 | +0.39(+1.15%) |
Feb 04, 2015 | 33.00 | 34.34 | 33.00 | 33.96 | 52,407 | +0.96(+2.91%) |
Feb 03, 2015 | 32.98 | 33.12 | 32.50 | 33.00 | 62,607 | -0.07(-0.21%) |
Feb 02, 2015 | 32.62 | 33.16 | 32.43 | 33.07 | 30,012 | +0.33(+1.01%) |
Jan 30, 2015 | 33.48 | 33.48 | 32.62 | 32.74 | 36,659 | -1.15(-3.39%) |
Jan 29, 2015 | 32.89 | 34.33 | 32.89 | 33.89 | 64,193 | +1.24(+3.80%) |
Jan 28, 2015 | 33.26 | 33.69 | 32.52 | 32.65 | 38,213 | -0.24(-0.73%) |
Jan 27, 2015 | 33.23 | 33.76 | 32.76 | 32.89 | 41,410 | -0.47(-1.41%) |
Jan 26, 2015 | 33.00 | 33.43 | 33.00 | 33.36 | 34,199 | +0.26(+0.79%) |
Jan 23, 2015 | 34.11 | 34.28 | 32.75 | 33.10 | 60,337 | -1.10(-3.22%) |
Jan 22, 2015 | 32.67 | 34.28 | 32.41 | 34.20 | 65,591 | +1.56(+4.78%) |
Jan 21, 2015 | 32.80 | 33.12 | 32.50 | 32.64 | 24,866 | -0.09(-0.27%) |
Jan 20, 2015 | 33.14 | 33.36 | 32.10 | 32.73 | 99,054 | -0.20(-0.61%) |
Jan 16, 2015 | 32.14 | 33.46 | 32.14 | 32.93 | 25,541 | +0.61(+1.89%) |
Jan 15, 2015 | 33.21 | 33.21 | 32.00 | 32.32 | 50,598 | -0.74(-2.24%) |
Jan 14, 2015 | 32.27 | 33.18 | 32.27 | 33.06 | 30,740 | +0.51(+1.57%) |
Jan 13, 2015 | 33.29 | 33.29 | 32.15 | 32.55 | 96,773 | -0.58(-1.75%) |
Jan 12, 2015 | 33.59 | 33.86 | 32.91 | 33.13 | 16,456 | -0.26(-0.78%) |
Jan 09, 2015 | 33.83 | 33.99 | 33.30 | 33.39 | 21,236 | -0.58(-1.71%) |
Jan 08, 2015 | 33.65 | 34.77 | 33.52 | 33.97 | 68,112 | +0.45(+1.34%) |
Jan 07, 2015 | 33.65 | 33.95 | 32.67 | 33.52 | 35,286 | +0.16(+0.48%) |
Jan 06, 2015 | 33.78 | 33.85 | 33.24 | 33.36 | 88,090 | -0.13(-0.39%) |
Jan 05, 2015 | 33.61 | 33.89 | 33.34 | 33.49 | 21,951 | -0.33(-0.98%) |
Jan 02, 2015 | 34.53 | 34.98 | 33.51 | 33.82 | 23,156 | -0.34(-1.00%) |
Dec 31, 2014 | 34.49 | 34.16 | 34.16 | 34.16 | 32,100 | -0.30(-0.87%) |
Dec 30, 2014 | 34.65 | 34.78 | 34.37 | 34.46 | 18,153 | -0.46(-1.32%) |
Dec 29, 2014 | 34.49 | 34.99 | 34.38 | 34.92 | 24,094 | +0.55(+1.60%) |
Dec 26, 2014 | 34.95 | 35.14 | 33.88 | 34.37 | 37,598 | -0.61(-1.74%) |
Dec 24, 2014 | 35.69 | 34.98 | 34.98 | 34.98 | 46,800 | -0.57(-1.60%) |
Dec 23, 2014 | 35.10 | 35.79 | 35.10 | 35.55 | 21,035 | +0.51(+1.46%) |
Dec 22, 2014 | 35.02 | 35.39 | 34.55 | 35.04 | 36,726 | +0.16(+0.46%) |
Dec 19, 2014 | 34.52 | 35.53 | 34.52 | 34.88 | 101,296 | +0.31(+0.90%) |
Dec 18, 2014 | 33.68 | 34.74 | 33.41 | 34.57 | 58,725 | +1.35(+4.06%) |
Dec 17, 2014 | 32.34 | 33.35 | 32.17 | 33.22 | 46,928 | +0.84(+2.59%) |
Dec 16, 2014 | 32.09 | 32.97 | 32.09 | 32.38 | 28,506 | +0.37(+1.16%) |
Dec 15, 2014 | 32.68 | 32.99 | 31.81 | 32.01 | 24,622 | -0.65(-1.99%) |
Dec 12, 2014 | 33.01 | 33.30 | 32.63 | 32.66 | 41,595 | -1.02(-3.03%) |
Dec 11, 2014 | 34.36 | 34.58 | 33.50 | 33.68 | 30,581 | -0.39(-1.14%) |
Dec 10, 2014 | 34.34 | 34.94 | 33.90 | 34.07 | 46,210 | -0.22(-0.64%) |
Dec 09, 2014 | 33.78 | 34.51 | 33.22 | 34.29 | 31,842 | +0.24(+0.70%) |
Dec 08, 2014 | 34.52 | 34.76 | 33.90 | 34.05 | 73,836 | -0.41(-1.19%) |
Dec 05, 2014 | 33.94 | 34.57 | 33.90 | 34.46 | 41,628 | +0.52(+1.53%) |
Dec 04, 2014 | 33.58 | 34.11 | 33.47 | 33.94 | 46,899 | +0.41(+1.22%) |
Dec 03, 2014 | 33.14 | 33.69 | 32.89 | 33.53 | 44,370 | +0.40(+1.21%) |
Dec 02, 2014 | 32.89 | 33.20 | 32.88 | 33.13 | 25,242 | +0.44(+1.35%) |
Dec 01, 2014 | 32.92 | 32.96 | 32.40 | 32.69 | 32,346 | -0.27(-0.82%) |
Nov 28, 2014 | 32.72 | 33.30 | 32.71 | 32.96 | 34,614 | +0.40(+1.23%) |
Nov 26, 2014 | 33.25 | 32.56 | 32.56 | 32.56 | 34,000 | -0.66(-1.99%) |
Nov 25, 2014 | 33.02 | 33.30 | 32.95 | 33.22 | 31,020 | +0.02(+0.06%) |
Nov 24, 2014 | 32.83 | 33.27 | 32.40 | 33.20 | 28,898 | +0.58(+1.78%) |
Nov 21, 2014 | 33.25 | 33.25 | 32.53 | 32.62 | 21,420 | -0.13(-0.40%) |
Nov 20, 2014 | 32.50 | 33.01 | 32.44 | 32.75 | 21,795 | -0.01(-0.03%) |
Nov 19, 2014 | 33.54 | 33.54 | 32.57 | 32.76 | 35,615 | -0.20(-0.61%) |
Nov 18, 2014 | 32.65 | 33.61 | 32.50 | 32.96 | 41,915 | +0.21(+0.64%) |
Nov 17, 2014 | 33.23 | 33.39 | 32.56 | 32.75 | 27,656 | -0.43(-1.30%) |
Nov 14, 2014 | 33.46 | 33.77 | 33.05 | 33.18 | 28,142 | -0.38(-1.13%) |
Nov 13, 2014 | 33.74 | 34.40 | 33.43 | 33.56 | 45,531 | -0.02(-0.06%) |
Nov 12, 2014 | 33.64 | 33.98 | 33.49 | 33.58 | 44,950 | -0.22(-0.65%) |
Nov 11, 2014 | 33.64 | 33.99 | 33.43 | 33.80 | 43,976 | +0.03(+0.09%) |
Nov 10, 2014 | 33.48 | 33.83 | 32.90 | 33.77 | 41,229 | +0.21(+0.63%) |
Nov 07, 2014 | 33.97 | 33.97 | 33.27 | 33.56 | 63,475 | -0.56(-1.64%) |
Nov 06, 2014 | 33.94 | 34.52 | 33.87 | 34.12 | 44,535 | -0.02(-0.06%) |
Nov 05, 2014 | 34.28 | 34.28 | 33.75 | 34.14 | 65,119 | +0.16(+0.47%) |
Nov 04, 2014 | 33.90 | 34.46 | 33.66 | 33.98 | 61,975 | -0.08(-0.23%) |
Nov 03, 2014 | 34.37 | 34.41 | 33.96 | 34.06 | 38,525 | -0.24(-0.70%) |
Oct 31, 2014 | 34.50 | 34.50 | 33.97 | 34.30 | 73,124 | +0.30(+0.88%) |
Oct 30, 2014 | 33.63 | 34.12 | 33.50 | 34.00 | 72,520 | -0.09(-0.26%) |
Oct 29, 2014 | 33.52 | 35.26 | 33.52 | 34.09 | 116,352 | +0.55(+1.64%) |
Oct 28, 2014 | 32.94 | 33.56 | 32.90 | 33.54 | 51,616 | +0.90(+2.76%) |
Oct 27, 2014 | 32.86 | 33.00 | 32.44 | 32.64 | 24,252 | -0.36(-1.09%) |
Oct 24, 2014 | 33.09 | 33.48 | 32.70 | 33.00 | 45,544 | +0.08(+0.24%) |
Oct 23, 2014 | 32.97 | 33.43 | 32.61 | 32.92 | 62,907 | +0.33(+1.01%) |
Oct 22, 2014 | 33.25 | 34.00 | 32.32 | 32.59 | 46,299 | -0.58(-1.75%) |
Oct 21, 2014 | 32.40 | 33.40 | 32.40 | 33.17 | 34,681 | +0.79(+2.44%) |
Oct 20, 2014 | 31.89 | 32.43 | 31.74 | 32.38 | 43,276 | +0.25(+0.78%) |
Oct 17, 2014 | 32.95 | 32.95 | 31.95 | 32.13 | 50,605 | -0.35(-1.08%) |
Oct 16, 2014 | 31.63 | 32.72 | 31.21 | 32.48 | 45,558 | +0.38(+1.18%) |
Oct 15, 2014 | 32.51 | 32.86 | 30.86 | 32.10 | 69,706 | -0.69(-2.10%) |
Oct 14, 2014 | 32.67 | 33.25 | 32.44 | 32.79 | 53,642 | +0.52(+1.61%) |
Oct 13, 2014 | 32.12 | 32.84 | 32.08 | 32.27 | 39,027 | +0.34(+1.06%) |
Oct 10, 2014 | 30.91 | 32.94 | 30.91 | 31.93 | 62,882 | +0.83(+2.67%) |
Oct 09, 2014 | 32.38 | 32.38 | 31.01 | 31.10 | 43,410 | -1.39(-4.28%) |
Oct 08, 2014 | 31.39 | 32.53 | 31.02 | 32.49 | 31,669 | +0.98(+3.11%) |
Oct 07, 2014 | 31.60 | 32.21 | 31.28 | 31.51 | 40,388 | -0.19(-0.60%) |
Oct 06, 2014 | 32.08 | 32.08 | 31.62 | 31.70 | 18,569 | -0.20(-0.63%) |
Oct 03, 2014 | 31.75 | 32.07 | 31.56 | 31.90 | 22,957 | +0.56(+1.79%) |
Oct 02, 2014 | 31.08 | 31.65 | 30.57 | 31.34 | 36,376 | +0.30(+0.97%) |
Oct 01, 2014 | 31.78 | 31.78 | 30.95 | 31.04 | 31,159 | -0.65(-2.05%) |
Sep 30, 2014 | 32.00 | 32.00 | 31.52 | 31.69 | 42,105 | -0.26(-0.81%) |
Sep 29, 2014 | 31.81 | 31.97 | 31.20 | 31.95 | 32,039 | -0.13(-0.41%) |
Sep 26, 2014 | 31.88 | 32.10 | 31.71 | 32.08 | 16,574 | +0.38(+1.20%) |
Sep 25, 2014 | 32.16 | 32.16 | 31.43 | 31.70 | 31,770 | -0.64(-1.98%) |
Sep 24, 2014 | 32.52 | 32.52 | 31.74 | 32.34 | 25,392 | +0.32(+1.00%) |
Sep 23, 2014 | 32.86 | 32.86 | 32.00 | 32.02 | 32,488 | -1.02(-3.09%) |
Sep 22, 2014 | 32.16 | 33.32 | 32.16 | 33.04 | 37,566 | +0.61(+1.88%) |
Sep 19, 2014 | 32.59 | 32.84 | 31.81 | 32.43 | 68,086 | -0.10(-0.31%) |
Sep 18, 2014 | 32.74 | 32.74 | 32.35 | 32.53 | 23,712 | -0.18(-0.55%) |
Sep 17, 2014 | 32.62 | 32.76 | 32.37 | 32.71 | 26,145 | +0.11(+0.34%) |
Sep 16, 2014 | 32.29 | 32.85 | 32.09 | 32.60 | 17,999 | +0.14(+0.43%) |
Sep 15, 2014 | 33.03 | 33.10 | 32.41 | 32.46 | 29,924 | -0.64(-1.93%) |
Sep 12, 2014 | 33.61 | 33.64 | 32.62 | 33.10 | 38,481 | -0.37(-1.11%) |
Sep 11, 2014 | 33.50 | 34.08 | 33.38 | 33.47 | 29,058 | -0.04(-0.12%) |
Sep 10, 2014 | 33.34 | 33.92 | 33.06 | 33.51 | 33,026 | +0.21(+0.63%) |
Sep 09, 2014 | 33.61 | 33.74 | 33.02 | 33.30 | 56,435 | -0.52(-1.54%) |
Sep 08, 2014 | 34.40 | 34.81 | 33.72 | 33.82 | 19,785 | -0.55(-1.60%) |
Sep 05, 2014 | 34.32 | 34.54 | 34.00 | 34.37 | 41,039 | -0.02(-0.06%) |
Sep 04, 2014 | 34.56 | 34.99 | 34.35 | 34.39 | 22,031 | +0.00(+0.00%) |
Sep 03, 2014 | 35.09 | 35.14 | 34.28 | 34.39 | 31,547 | -0.60(-1.71%) |
Sep 02, 2014 | 34.06 | 35.13 | 34.05 | 34.99 | 42,402 | +1.02(+3.00%) |
Aug 29, 2014 | 33.94 | 33.97 | 33.97 | 33.97 | 61,700 | +0.04(+0.12%) |
Aug 28, 2014 | 33.88 | 34.19 | 33.74 | 33.93 | 45,060 | +0.17(+0.50%) |
Aug 27, 2014 | 33.93 | 34.32 | 33.42 | 33.76 | 48,174 | -0.19(-0.56%) |
Aug 26, 2014 | 34.03 | 34.32 | 33.87 | 33.95 | 42,278 | -0.04(-0.12%) |
Aug 25, 2014 | 33.54 | 34.27 | 33.54 | 33.99 | 52,610 | +0.75(+2.26%) |
Aug 22, 2014 | 33.22 | 33.95 | 33.20 | 33.24 | 46,435 | -0.06(-0.18%) |
Aug 21, 2014 | 33.36 | 33.37 | 33.12 | 33.30 | 17,129 | +0.01(+0.03%) |
Aug 20, 2014 | 32.88 | 33.66 | 32.64 | 33.29 | 35,397 | +0.31(+0.94%) |
Aug 19, 2014 | 33.43 | 33.43 | 32.99 | 32.98 | 76,684 | -0.27(-0.81%) |
Aug 18, 2014 | 33.42 | 33.52 | 33.10 | 33.25 | 34,755 | +0.27(+0.82%) |
Aug 15, 2014 | 32.37 | 33.08 | 31.74 | 32.98 | 94,393 | +0.82(+2.55%) |
Aug 14, 2014 | 30.86 | 32.18 | 30.86 | 32.16 | 50,854 | +1.34(+4.35%) |
Aug 13, 2014 | 30.43 | 30.97 | 30.38 | 30.82 | 20,102 | +0.28(+0.92%) |
Aug 12, 2014 | 30.99 | 31.18 | 30.41 | 30.54 | 22,633 | -0.44(-1.42%) |
Aug 11, 2014 | 30.50 | 31.19 | 30.28 | 30.98 | 27,459 | +0.57(+1.87%) |
Aug 08, 2014 | 30.00 | 30.50 | 29.98 | 30.41 | 19,216 | +0.35(+1.16%) |
Aug 07, 2014 | 30.43 | 30.45 | 29.82 | 30.06 | 59,725 | -0.38(-1.25%) |
Aug 06, 2014 | 29.67 | 30.50 | 29.52 | 30.44 | 33,868 | +0.47(+1.57%) |
Aug 05, 2014 | 30.16 | 30.26 | 29.74 | 29.97 | 50,463 | -0.42(-1.38%) |
Aug 04, 2014 | 30.53 | 30.59 | 30.27 | 30.39 | 27,267 | -0.10(-0.33%) |
Aug 01, 2014 | 30.45 | 30.70 | 30.17 | 30.49 | 31,603 | -0.01(-0.03%) |
Jul 31, 2014 | 30.55 | 30.91 | 30.33 | 30.50 | 45,383 | -0.21(-0.68%) |
Jul 30, 2014 | 29.75 | 31.02 | 29.75 | 30.71 | 78,451 | +0.94(+3.16%) |
Jul 29, 2014 | 29.91 | 29.91 | 29.61 | 29.77 | 33,803 | +0.02(+0.07%) |
Jul 28, 2014 | 30.04 | 30.04 | 29.41 | 29.75 | 41,332 | -0.15(-0.50%) |
Jul 25, 2014 | 30.13 | 30.34 | 29.80 | 29.90 | 34,512 | -0.47(-1.55%) |
Jul 24, 2014 | 30.49 | 31.03 | 30.29 | 30.37 | 46,086 | +0.04(+0.13%) |
Jul 23, 2014 | 30.25 | 30.40 | 29.99 | 30.33 | 31,484 | +0.17(+0.56%) |
Jul 22, 2014 | 29.93 | 30.29 | 29.93 | 30.16 | 43,696 | +0.30(+1.00%) |
Jul 21, 2014 | 30.32 | 30.32 | 29.80 | 29.86 | 81,671 | -0.60(-1.97%) |
Jul 18, 2014 | 29.90 | 30.82 | 29.82 | 30.46 | 49,595 | +0.46(+1.53%) |
Jul 17, 2014 | 30.08 | 30.25 | 29.80 | 30.00 | 131,885 | -0.18(-0.60%) |
Jul 16, 2014 | 30.64 | 30.69 | 30.10 | 30.18 | 55,130 | -0.32(-1.05%) |
Jul 15, 2014 | 30.63 | 30.75 | 30.37 | 30.50 | 45,782 | -0.20(-0.65%) |
Jul 14, 2014 | 31.09 | 31.10 | 30.68 | 30.70 | 22,357 | -0.29(-0.94%) |
Jul 11, 2014 | 31.14 | 31.16 | 30.81 | 30.99 | 36,113 | -0.04(-0.13%) |
Jul 10, 2014 | 31.25 | 31.55 | 30.87 | 31.03 | 56,397 | -0.78(-2.45%) |
Jul 09, 2014 | 31.23 | 32.29 | 31.13 | 31.81 | 67,254 | +0.69(+2.22%) |
Jul 08, 2014 | 31.07 | 31.34 | 30.74 | 31.12 | 28,403 | -0.03(-0.10%) |
Jul 07, 2014 | 30.82 | 31.73 | 30.62 | 31.15 | 69,534 | +0.23(+0.74%) |
Jul 03, 2014 | 30.79 | 30.92 | 30.92 | 30.92 | 18,600 | +0.30(+0.98%) |
Jul 02, 2014 | 30.49 | 30.76 | 30.37 | 30.62 | 37,015 | -0.04(-0.13%) |
Jul 01, 2014 | 30.69 | 30.91 | 30.24 | 30.66 | 53,700 | +0.16(+0.52%) |
Jun 30, 2014 | 30.00 | 30.71 | 29.90 | 30.50 | 54,777 | +0.40(+1.33%) |
Jun 27, 2014 | 29.62 | 30.29 | 29.62 | 30.10 | 77,237 | +0.21(+0.70%) |
Jun 26, 2014 | 29.84 | 29.94 | 29.19 | 29.89 | 65,520 | +0.06(+0.20%) |
Jun 25, 2014 | 29.50 | 30.26 | 28.81 | 29.83 | 71,017 | +0.06(+0.20%) |
Jun 24, 2014 | 30.11 | 30.47 | 29.70 | 29.77 | 36,638 | -0.51(-1.68%) |
Jun 23, 2014 | 31.09 | 31.22 | 30.20 | 30.28 | 33,387 | -0.90(-2.89%) |
Jun 20, 2014 | 31.45 | 31.54 | 30.59 | 31.18 | 80,826 | -0.13(-0.42%) |
Jun 19, 2014 | 31.19 | 31.41 | 30.85 | 31.31 | 16,887 | +0.25(+0.80%) |
Jun 18, 2014 | 30.40 | 31.58 | 29.95 | 31.06 | 66,136 | +0.60(+1.97%) |
Jun 17, 2014 | 30.24 | 30.57 | 30.05 | 30.46 | 26,678 | +0.07(+0.23%) |
Jun 16, 2014 | 30.34 | 30.49 | 30.00 | 30.39 | 26,494 | -0.13(-0.43%) |
Jun 13, 2014 | 30.33 | 30.56 | 30.09 | 30.52 | 37,990 | +0.15(+0.49%) |
Jun 12, 2014 | 30.61 | 30.61 | 30.16 | 30.37 | 28,027 | -0.38(-1.24%) |
Jun 11, 2014 | 30.88 | 31.07 | 30.66 | 30.75 | 38,589 | -0.37(-1.19%) |
Jun 10, 2014 | 30.86 | 31.15 | 30.84 | 31.12 | 32,726 | +0.11(+0.35%) |
Jun 06, 2014 | 31.16 | 31.45 | 30.67 | 31.01 | 92,338 | -0.03(-0.10%) |
Jun 05, 2014 | 30.92 | 31.20 | 30.20 | 31.04 | 47,901 | +0.27(+0.88%) |
Jun 04, 2014 | 30.18 | 30.93 | 30.18 | 30.77 | 42,291 | +0.34(+1.12%) |
Jun 03, 2014 | 30.50 | 30.75 | 30.12 | 30.43 | 47,994 | -0.13(-0.43%) |