Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.21 | 33.72 | 33.20 | 33.57 | 37,044 | +0.30(+0.90%) |
May 28, 2015 | 33.13 | 33.70 | 33.06 | 33.27 | 41,223 | +0.14(+0.42%) |
May 27, 2015 | 33.67 | 33.68 | 32.94 | 33.13 | 57,915 | -0.59(-1.75%) |
May 26, 2015 | 34.09 | 34.14 | 33.61 | 33.72 | 47,140 | -0.03(-0.09%) |
May 25, 2015 | 34.05 | 34.05 | 33.31 | 33.75 | 17,216 | -0.36(-1.06%) |
May 22, 2015 | 34.40 | 34.42 | 34.05 | 34.11 | 18,814 | -0.25(-0.73%) |
May 21, 2015 | 34.27 | 34.73 | 34.25 | 34.36 | 29,147 | +0.11(+0.32%) |
May 20, 2015 | 34.93 | 34.93 | 34.25 | 34.25 | 49,151 | -0.46(-1.33%) |
May 19, 2015 | 34.02 | 34.86 | 34.02 | 34.71 | 75,322 | +0.06(+0.17%) |
May 15, 2015 | 34.65 | 34.65 | 34.65 | 0 | +0.29(+0.84%) | |
May 14, 2015 | 34.66 | 34.66 | 34.18 | 34.36 | 51,787 | -0.22(-0.64%) |
May 13, 2015 | 34.85 | 34.85 | 34.48 | 34.58 | 33,606 | -0.23(-0.66%) |
May 12, 2015 | 34.51 | 35.11 | 34.46 | 34.81 | 47,369 | +0.18(+0.52%) |
May 11, 2015 | 34.58 | 34.96 | 34.28 | 34.63 | 71,251 | +0.38(+1.11%) |
May 08, 2015 | 34.05 | 34.35 | 33.75 | 34.25 | 300,578 | +0.30(+0.88%) |
May 07, 2015 | 35.28 | 35.30 | 33.84 | 33.95 | 89,564 | -1.13(-3.22%) |
May 06, 2015 | 35.45 | 35.45 | 34.12 | 35.08 | 46,248 | -0.26(-0.74%) |
May 05, 2015 | 35.36 | 35.67 | 35.17 | 35.34 | 238,481 | -0.06(-0.17%) |
May 04, 2015 | 34.99 | 35.55 | 34.90 | 35.40 | 70,186 | +0.40(+1.14%) |
May 01, 2015 | 35.38 | 35.50 | 34.90 | 35.00 | 35,584 | -0.50(-1.41%) |
Apr 30, 2015 | 35.28 | 35.50 | 35.11 | 35.50 | 250,770 | +0.11(+0.31%) |
Apr 29, 2015 | 35.73 | 35.73 | 35.06 | 35.39 | 32,695 | -0.10(-0.28%) |
Apr 28, 2015 | 36.18 | 36.18 | 35.14 | 35.49 | 65,243 | -0.38(-1.06%) |
Apr 27, 2015 | 35.87 | 36.06 | 35.07 | 35.87 | 39,824 | +0.17(+0.48%) |
Apr 24, 2015 | 35.64 | 35.84 | 35.09 | 35.70 | 59,234 | +0.33(+0.93%) |
Apr 23, 2015 | 35.39 | 35.59 | 35.02 | 35.37 | 30,960 | +0.11(+0.31%) |
Apr 22, 2015 | 35.12 | 35.60 | 35.12 | 35.26 | 32,434 | +0.10(+0.28%) |
Apr 21, 2015 | 35.59 | 35.82 | 34.78 | 35.16 | 35,184 | -0.23(-0.65%) |
Apr 20, 2015 | 35.20 | 35.57 | 34.96 | 35.39 | 37,890 | +0.29(+0.83%) |
Apr 17, 2015 | 35.26 | 35.26 | 34.83 | 35.10 | 14,427 | -0.16(-0.45%) |
Apr 16, 2015 | 35.02 | 35.29 | 34.71 | 35.26 | 23,696 | +0.24(+0.69%) |
Apr 15, 2015 | 35.20 | 35.56 | 34.75 | 35.02 | 111,588 | -0.03(-0.09%) |
Apr 14, 2015 | 34.97 | 35.14 | 34.60 | 35.05 | 33,407 | +0.23(+0.66%) |
Apr 13, 2015 | 35.00 | 35.00 | 34.51 | 34.82 | 27,952 | +0.04(+0.12%) |
Apr 10, 2015 | 34.81 | 35.19 | 34.61 | 34.78 | 20,365 | +0.17(+0.49%) |
Apr 09, 2015 | 34.56 | 34.89 | 34.55 | 34.61 | 24,913 | -0.09(-0.26%) |
Apr 08, 2015 | 34.79 | 34.83 | 34.50 | 34.70 | 37,199 | +0.21(+0.61%) |
Apr 07, 2015 | 34.90 | 34.90 | 34.00 | 34.49 | 60,258 | -0.15(-0.43%) |
Apr 06, 2015 | 34.30 | 34.90 | 34.28 | 34.64 | 25,523 | -0.17(-0.49%) |
Apr 02, 2015 | 34.81 | 34.81 | 34.81 | 0 | +0.60(+1.75%) | |
Apr 01, 2015 | 35.20 | 35.20 | 34.01 | 34.21 | 40,141 | -0.96(-2.73%) |
Mar 31, 2015 | 35.57 | 35.57 | 35.00 | 35.17 | 30,853 | -0.25(-0.71%) |
Mar 30, 2015 | 35.52 | 35.66 | 35.32 | 35.42 | 23,021 | -0.07(-0.20%) |
Mar 27, 2015 | 35.08 | 35.54 | 35.05 | 35.49 | 26,185 | +0.29(+0.82%) |
Mar 26, 2015 | 35.50 | 35.66 | 35.04 | 35.20 | 23,959 | -0.32(-0.90%) |
Mar 25, 2015 | 35.96 | 35.99 | 35.52 | 35.52 | 69,966 | -0.15(-0.42%) |
Mar 24, 2015 | 35.43 | 35.77 | 35.28 | 35.67 | 22,362 | +0.44(+1.25%) |
Mar 23, 2015 | 35.00 | 35.39 | 34.88 | 35.23 | 50,207 | +0.23(+0.66%) |
Mar 20, 2015 | 35.12 | 35.16 | 34.60 | 35.00 | 70,837 | -0.19(-0.54%) |
Mar 19, 2015 | 35.42 | 35.80 | 34.98 | 35.19 | 25,985 | -0.06(-0.17%) |
Mar 18, 2015 | 35.01 | 35.45 | 34.91 | 35.25 | 64,369 | +0.06(+0.17%) |
Mar 17, 2015 | 35.64 | 35.64 | 34.62 | 35.19 | 83,333 | -0.77(-2.14%) |
Mar 16, 2015 | 37.35 | 37.50 | 35.32 | 35.96 | 71,085 | -1.24(-3.33%) |
Mar 13, 2015 | 38.00 | 38.00 | 36.91 | 37.20 | 41,751 | -0.67(-1.77%) |
Mar 12, 2015 | 38.58 | 38.58 | 37.61 | 37.87 | 27,800 | -0.25(-0.66%) |
Mar 11, 2015 | 38.05 | 38.38 | 37.94 | 38.12 | 23,617 | +0.00(+0.00%) |
Mar 10, 2015 | 38.51 | 38.51 | 38.05 | 38.12 | 53,490 | -0.47(-1.22%) |
Mar 09, 2015 | 38.18 | 38.88 | 37.35 | 38.59 | 50,330 | +0.60(+1.58%) |
Mar 06, 2015 | 39.87 | 39.87 | 37.90 | 37.99 | 67,665 | -1.68(-4.23%) |
Mar 05, 2015 | 40.13 | 40.13 | 39.59 | 39.67 | 12,609 | -0.20(-0.50%) |
Mar 04, 2015 | 40.01 | 39.82 | 39.87 | 8,998 | +0.05(+0.13%) | |
Mar 03, 2015 | 40.38 | 39.69 | 39.82 | 25,652 | -0.56(-1.39%) | |
Mar 02, 2015 | 40.63 | 40.95 | 40.27 | 40.38 | 36,470 | -0.33(-0.81%) |
Feb 27, 2015 | 41.03 | 41.03 | 40.51 | 40.71 | 34,904 | +0.05(+0.12%) |
Feb 26, 2015 | 40.98 | 41.35 | 40.50 | 40.66 | 37,558 | +0.07(+0.17%) |
Feb 25, 2015 | 40.25 | 40.65 | 40.00 | 40.59 | 26,870 | +0.59(+1.48%) |
Feb 24, 2015 | 39.90 | 40.27 | 39.90 | 40.00 | 21,793 | -0.03(-0.07%) |
Feb 23, 2015 | 39.98 | 40.59 | 39.71 | 40.03 | 48,018 | +0.63(+1.60%) |
Feb 20, 2015 | 38.98 | 39.58 | 38.60 | 39.40 | 27,469 | +0.62(+1.60%) |
Feb 19, 2015 | 38.32 | 39.25 | 38.30 | 38.78 | 36,964 | +0.11(+0.28%) |
Feb 18, 2015 | 39.02 | 39.50 | 38.44 | 38.67 | 51,588 | -0.54(-1.38%) |
Feb 17, 2015 | 39.68 | 39.68 | 39.00 | 39.21 | 32,271 | -0.10(-0.25%) |
Feb 13, 2015 | 39.31 | 39.31 | 39.31 | 0 | +0.23(+0.59%) | |
Feb 12, 2015 | 39.54 | 39.62 | 38.69 | 39.08 | 29,294 | -0.16(-0.41%) |
Feb 11, 2015 | 38.97 | 39.40 | 38.58 | 39.24 | 21,902 | +0.54(+1.40%) |
Feb 10, 2015 | 38.97 | 38.97 | 38.42 | 38.70 | 27,063 | -0.13(-0.33%) |
Feb 09, 2015 | 38.75 | 38.93 | 38.46 | 38.83 | 17,578 | +0.10(+0.26%) |
Feb 06, 2015 | 38.35 | 39.00 | 38.33 | 38.73 | 27,107 | +0.39(+1.02%) |
Feb 05, 2015 | 37.94 | 38.50 | 37.86 | 38.34 | 41,482 | +0.62(+1.64%) |
Feb 04, 2015 | 37.76 | 37.91 | 37.52 | 37.72 | 51,995 | +0.32(+0.86%) |
Feb 03, 2015 | 37.21 | 38.03 | 37.20 | 37.40 | 53,449 | +0.40(+1.08%) |
Feb 02, 2015 | 36.33 | 37.38 | 36.22 | 37.00 | 75,143 | +0.59(+1.62%) |
Jan 30, 2015 | 36.84 | 37.30 | 35.59 | 36.41 | 319,112 | -0.79(-2.12%) |
Jan 29, 2015 | 38.93 | 38.93 | 36.00 | 37.20 | 137,027 | -1.86(-4.76%) |
Jan 28, 2015 | 41.45 | 41.45 | 39.06 | 39.06 | 62,837 | -1.81(-4.43%) |
Jan 27, 2015 | 40.73 | 41.01 | 40.37 | 40.87 | 31,740 | +0.51(+1.26%) |
Jan 26, 2015 | 40.49 | 41.05 | 40.11 | 40.36 | 76,852 | +0.27(+0.67%) |
Jan 23, 2015 | 39.49 | 40.55 | 39.33 | 40.09 | 29,286 | +0.43(+1.08%) |
Jan 22, 2015 | 39.25 | 40.01 | 39.05 | 39.66 | 30,190 | +0.61(+1.56%) |
Jan 21, 2015 | 39.52 | 40.32 | 39.00 | 39.05 | 68,131 | -0.77(-1.93%) |
Jan 20, 2015 | 40.51 | 40.72 | 39.26 | 39.82 | 38,769 | -0.72(-1.78%) |
Jan 19, 2015 | 40.21 | 41.45 | 40.21 | 40.54 | 10,368 | +0.05(+0.12%) |
Jan 16, 2015 | 40.85 | 41.00 | 40.33 | 40.49 | 12,776 | -0.28(-0.69%) |
Jan 15, 2015 | 41.44 | 41.44 | 40.42 | 40.77 | 17,703 | +0.02(+0.05%) |
Jan 14, 2015 | 41.02 | 41.29 | 40.58 | 40.75 | 23,592 | -0.25(-0.61%) |
Jan 13, 2015 | 40.45 | 41.00 | 40.18 | 41.00 | 16,562 | +0.59(+1.46%) |
Jan 12, 2015 | 40.90 | 40.93 | 40.26 | 40.41 | 38,601 | -0.83(-2.01%) |
Jan 09, 2015 | 41.90 | 41.90 | 41.02 | 41.24 | 11,414 | -0.73(-1.74%) |
Jan 08, 2015 | 41.99 | 42.12 | 41.75 | 41.97 | 14,316 | +0.17(+0.41%) |
Jan 07, 2015 | 41.08 | 41.94 | 40.95 | 41.80 | 50,851 | +0.71(+1.73%) |
Jan 06, 2015 | 41.20 | 41.39 | 40.98 | 41.09 | 26,478 | -0.02(-0.05%) |
Jan 05, 2015 | 40.87 | 41.22 | 40.60 | 41.11 | 20,546 | +0.31(+0.76%) |
Jan 02, 2015 | 40.00 | 40.88 | 40.00 | 40.80 | 19,784 | +0.78(+1.95%) |
Dec 31, 2014 | 40.02 | 40.02 | 40.02 | 0 | -0.17(-0.42%) | |
Dec 30, 2014 | 40.68 | 40.72 | 40.19 | 40.19 | 27,916 | -0.47(-1.16%) |
Dec 29, 2014 | 41.40 | 41.40 | 40.66 | 40.66 | 19,883 | -0.60(-1.45%) |
Dec 24, 2014 | 41.26 | 41.26 | 41.26 | 0 | +0.35(+0.86%) | |
Dec 23, 2014 | 40.00 | 41.26 | 40.00 | 40.91 | 29,518 | +0.98(+2.45%) |
Dec 22, 2014 | 39.87 | 40.51 | 39.79 | 39.93 | 21,068 | -0.63(-1.55%) |
Dec 19, 2014 | 40.53 | 41.39 | 39.88 | 40.56 | 56,126 | -0.06(-0.15%) |
Dec 18, 2014 | 40.50 | 41.23 | 39.74 | 40.62 | 45,137 | +0.45(+1.12%) |
Dec 17, 2014 | 39.78 | 40.24 | 39.11 | 40.17 | 30,641 | +0.69(+1.75%) |
Dec 16, 2014 | 39.68 | 38.52 | 39.48 | 36,431 | +0.68(+1.75%) | |
Dec 15, 2014 | 39.18 | 39.22 | 38.51 | 38.80 | 75,564 | -0.44(-1.12%) |
Dec 12, 2014 | 38.39 | 39.26 | 38.37 | 39.24 | 35,776 | +0.26(+0.67%) |
Dec 11, 2014 | 38.01 | 39.11 | 38.01 | 38.98 | 19,029 | +0.50(+1.30%) |
Dec 10, 2014 | 38.86 | 39.08 | 37.28 | 38.48 | 67,294 | -0.77(-1.96%) |
Dec 09, 2014 | 38.02 | 39.35 | 38.02 | 39.25 | 47,764 | +0.58(+1.50%) |
Dec 08, 2014 | 38.16 | 38.85 | 38.16 | 38.67 | 33,935 | +0.21(+0.55%) |
Dec 05, 2014 | 37.48 | 38.77 | 37.48 | 38.46 | 39,662 | +0.58(+1.53%) |
Dec 04, 2014 | 38.40 | 38.56 | 37.74 | 37.88 | 21,981 | -0.92(-2.37%) |
Dec 03, 2014 | 38.44 | 38.90 | 37.73 | 38.80 | 67,869 | +0.91(+2.40%) |
Dec 02, 2014 | 38.24 | 38.28 | 36.80 | 37.89 | 28,473 | -0.22(-0.58%) |
Dec 01, 2014 | 37.76 | 38.45 | 37.76 | 38.11 | 28,035 | +0.21(+0.55%) |
Nov 28, 2014 | 37.97 | 37.98 | 37.50 | 37.90 | 10,130 | +0.08(+0.21%) |
Nov 27, 2014 | 37.07 | 37.88 | 37.07 | 37.82 | 5,777 | -0.13(-0.34%) |
Nov 26, 2014 | 37.54 | 38.60 | 37.54 | 37.95 | 22,087 | +0.04(+0.11%) |
Nov 25, 2014 | 37.97 | 38.20 | 37.15 | 37.91 | 29,665 | -0.06(-0.16%) |
Nov 24, 2014 | 38.00 | 38.35 | 37.75 | 37.97 | 25,680 | -0.27(-0.71%) |
Nov 21, 2014 | 38.35 | 38.78 | 38.02 | 38.24 | 24,455 | +0.20(+0.53%) |
Nov 20, 2014 | 37.23 | 38.11 | 37.16 | 38.04 | 44,346 | +0.51(+1.36%) |
Nov 19, 2014 | 37.31 | 37.59 | 36.79 | 37.53 | 43,550 | +0.29(+0.78%) |
Nov 18, 2014 | 36.47 | 37.50 | 36.47 | 37.24 | 40,502 | +0.64(+1.75%) |
Nov 17, 2014 | 35.99 | 36.83 | 35.99 | 36.60 | 17,117 | +0.60(+1.67%) |
Nov 14, 2014 | 36.01 | 36.09 | 35.77 | 36.00 | 14,316 | -0.23(-0.63%) |
Nov 13, 2014 | 36.47 | 36.99 | 36.02 | 36.23 | 21,952 | +0.07(+0.19%) |
Nov 12, 2014 | 35.81 | 36.24 | 35.70 | 36.16 | 56,628 | +0.57(+1.60%) |
Nov 11, 2014 | 35.96 | 35.98 | 35.49 | 35.59 | 21,949 | -0.09(-0.25%) |
Nov 10, 2014 | 35.35 | 36.10 | 35.35 | 35.68 | 28,912 | +0.34(+0.96%) |
Nov 07, 2014 | 34.90 | 35.75 | 34.34 | 35.34 | 28,762 | +0.27(+0.77%) |
Nov 06, 2014 | 35.11 | 35.56 | 34.82 | 35.07 | 63,610 | -0.33(-0.93%) |
Nov 05, 2014 | 36.15 | 36.15 | 35.26 | 35.40 | 28,118 | -0.45(-1.26%) |
Nov 04, 2014 | 35.69 | 36.08 | 35.69 | 35.85 | 25,681 | +0.05(+0.14%) |
Nov 03, 2014 | 35.25 | 36.16 | 35.22 | 35.80 | 17,575 | +0.78(+2.23%) |
Oct 31, 2014 | 34.97 | 35.10 | 34.48 | 35.02 | 21,780 | +0.53(+1.54%) |
Oct 30, 2014 | 34.24 | 34.84 | 33.83 | 34.49 | 21,326 | +0.58(+1.71%) |
Oct 29, 2014 | 33.78 | 34.18 | 33.76 | 33.91 | 33,802 | -0.03(-0.09%) |
Oct 28, 2014 | 34.94 | 35.09 | 33.75 | 33.94 | 42,950 | -1.06(-3.03%) |
Oct 27, 2014 | 36.72 | 36.72 | 34.87 | 35.00 | 21,413 | -1.49(-4.08%) |
Oct 24, 2014 | 35.32 | 36.78 | 35.32 | 36.49 | 53,461 | +1.49(+4.26%) |
Oct 23, 2014 | 34.78 | 35.09 | 34.60 | 35.00 | 14,932 | +0.37(+1.07%) |
Oct 22, 2014 | 34.95 | 35.33 | 34.42 | 34.63 | 19,990 | -0.25(-0.72%) |
Oct 21, 2014 | 33.52 | 34.88 | 33.40 | 34.88 | 94,934 | +1.25(+3.72%) |
Oct 20, 2014 | 34.38 | 34.38 | 33.30 | 33.63 | 39,706 | -0.22(-0.65%) |
Oct 17, 2014 | 34.51 | 34.81 | 33.77 | 33.85 | 35,006 | -0.15(-0.44%) |
Oct 16, 2014 | 32.61 | 34.13 | 32.61 | 34.00 | 28,928 | +1.23(+3.75%) |
Oct 15, 2014 | 32.91 | 32.91 | 32.20 | 32.77 | 32,951 | -0.11(-0.33%) |
Oct 14, 2014 | 32.66 | 33.03 | 32.65 | 32.88 | 43,674 | +0.23(+0.70%) |
Oct 10, 2014 | 32.65 | 32.65 | 32.65 | 0 | -0.16(-0.49%) | |
Oct 09, 2014 | 33.13 | 33.13 | 32.49 | 32.81 | 13,580 | -0.36(-1.09%) |
Oct 08, 2014 | 33.30 | 33.30 | 32.44 | 33.17 | 55,898 | +0.17(+0.52%) |
Oct 07, 2014 | 33.77 | 33.77 | 32.85 | 33.00 | 26,446 | -0.59(-1.76%) |
Oct 06, 2014 | 34.10 | 34.10 | 33.29 | 33.59 | 16,018 | -0.09(-0.27%) |
Oct 03, 2014 | 33.35 | 34.16 | 33.35 | 33.68 | 17,942 | +0.54(+1.63%) |
Oct 02, 2014 | 33.77 | 33.77 | 32.28 | 33.14 | 46,189 | -0.49(-1.46%) |
Oct 01, 2014 | 33.70 | 33.81 | 33.08 | 33.63 | 40,780 | +0.18(+0.54%) |
Sep 30, 2014 | 34.50 | 34.50 | 33.40 | 33.45 | 40,156 | -0.92(-2.68%) |
Sep 29, 2014 | 34.76 | 34.76 | 34.22 | 34.37 | 11,437 | -0.45(-1.29%) |
Sep 26, 2014 | 34.56 | 34.97 | 34.56 | 34.82 | 19,194 | +0.41(+1.19%) |
Sep 25, 2014 | 34.09 | 34.48 | 34.04 | 34.41 | 23,793 | +0.26(+0.76%) |
Sep 24, 2014 | 33.68 | 34.36 | 33.68 | 34.15 | 47,585 | +0.19(+0.56%) |
Sep 23, 2014 | 34.22 | 34.23 | 33.57 | 33.96 | 46,606 | -0.26(-0.76%) |
Sep 22, 2014 | 34.00 | 34.50 | 34.00 | 34.22 | 100,346 | +2.24(+7.00%) |
Sep 19, 2014 | 35.14 | 35.61 | 31.98 | 31.98 | 292,563 | -2.77(-7.97%) |
Sep 18, 2014 | 35.30 | 35.78 | 34.59 | 34.75 | 82,000 | -0.64(-1.81%) |
Sep 17, 2014 | 35.27 | 35.99 | 35.27 | 35.39 | 24,398 | +0.03(+0.08%) |
Sep 16, 2014 | 35.63 | 35.83 | 35.31 | 35.36 | 29,514 | +0.04(+0.11%) |
Sep 15, 2014 | 35.29 | 36.23 | 35.29 | 35.32 | 92,837 | +0.06(+0.17%) |
Sep 12, 2014 | 35.28 | 35.51 | 35.21 | 35.26 | 43,255 | -0.01(-0.03%) |
Sep 11, 2014 | 35.24 | 35.53 | 35.18 | 35.27 | 20,803 | -0.13(-0.37%) |
Sep 10, 2014 | 35.87 | 35.87 | 35.39 | 35.40 | 17,466 | -0.28(-0.78%) |
Sep 09, 2014 | 35.64 | 35.90 | 35.49 | 35.68 | 17,460 | +0.17(+0.48%) |
Sep 08, 2014 | 36.00 | 36.00 | 35.48 | 35.51 | 30,619 | -0.47(-1.31%) |
Sep 05, 2014 | 36.22 | 36.35 | 35.91 | 35.98 | 15,615 | -0.38(-1.05%) |
Sep 04, 2014 | 36.65 | 36.99 | 36.15 | 36.36 | 21,046 | -0.49(-1.33%) |
Sep 03, 2014 | 37.09 | 37.10 | 36.56 | 36.85 | 21,313 | -0.23(-0.62%) |
Sep 02, 2014 | 36.63 | 37.30 | 36.63 | 37.08 | 39,468 | +0.33(+0.90%) |
Aug 29, 2014 | 36.75 | 36.75 | 36.75 | 0 | -0.15(-0.41%) | |
Aug 28, 2014 | 37.33 | 37.40 | 36.90 | 36.90 | 30,352 | -0.33(-0.89%) |
Aug 27, 2014 | 37.03 | 37.33 | 36.92 | 37.23 | 9,222 | +0.09(+0.24%) |
Aug 26, 2014 | 37.31 | 36.65 | 37.14 | 20,665 | +0.49(+1.34%) | |
Aug 25, 2014 | 36.43 | 36.95 | 36.32 | 36.65 | 24,617 | -0.07(-0.19%) |
Aug 22, 2014 | 36.17 | 36.89 | 36.07 | 36.72 | 39,127 | +0.55(+1.52%) |
Aug 21, 2014 | 36.11 | 36.42 | 35.81 | 36.17 | 11,664 | +0.32(+0.89%) |
Aug 20, 2014 | 35.68 | 36.16 | 35.49 | 35.85 | 18,758 | -0.21(-0.58%) |
Aug 19, 2014 | 35.35 | 36.53 | 35.35 | 36.06 | 35,761 | +0.71(+2.01%) |
Aug 18, 2014 | 34.97 | 35.50 | 34.73 | 35.35 | 47,093 | +0.48(+1.38%) |
Aug 15, 2014 | 34.34 | 34.90 | 34.25 | 34.87 | 39,935 | +0.63(+1.84%) |
Aug 14, 2014 | 34.01 | 34.24 | 33.92 | 34.24 | 144,609 | +0.24(+0.71%) |
Aug 13, 2014 | 34.95 | 33.73 | 34.00 | 157,115 | -1.08(-3.08%) | |
Aug 12, 2014 | 36.40 | 37.04 | 34.80 | 35.08 | 57,287 | -1.32(-3.63%) |
Aug 11, 2014 | 36.63 | 36.83 | 36.40 | 36.40 | 12,218 | -0.22(-0.60%) |
Aug 08, 2014 | 36.66 | 36.90 | 36.62 | 36.62 | 14,046 | -0.23(-0.62%) |
Aug 07, 2014 | 38.01 | 38.01 | 36.48 | 36.85 | 42,541 | -1.28(-3.36%) |
Aug 06, 2014 | 37.84 | 38.35 | 37.84 | 38.13 | 19,865 | +0.24(+0.63%) |
Aug 05, 2014 | 39.28 | 39.50 | 37.85 | 37.89 | 13,074 | -0.91(-2.35%) |
Aug 01, 2014 | 38.80 | 38.80 | 38.80 | 0 | +0.42(+1.09%) | |
Jul 31, 2014 | 38.62 | 38.87 | 38.38 | 38.38 | 8,200 | -0.37(-0.95%) |
Jul 30, 2014 | 38.69 | 38.96 | 38.55 | 38.75 | 6,083 | +0.09(+0.23%) |
Jul 29, 2014 | 38.67 | 38.90 | 38.59 | 38.66 | 1,943 | +0.11(+0.29%) |
Jul 28, 2014 | 39.07 | 38.55 | 38.55 | 10,210 | -0.22(-0.57%) | |
Jul 25, 2014 | 39.65 | 39.74 | 38.57 | 38.77 | 13,100 | -0.76(-1.92%) |
Jul 24, 2014 | 39.76 | 39.76 | 39.34 | 39.53 | 10,073 | +0.19(+0.48%) |
Jul 23, 2014 | 39.40 | 39.76 | 39.19 | 39.34 | 13,982 | +0.19(+0.49%) |
Jul 22, 2014 | 38.35 | 39.26 | 38.35 | 39.15 | 14,773 | +0.81(+2.11%) |
Jul 21, 2014 | 37.90 | 38.34 | 37.76 | 38.34 | 25,185 | +0.61(+1.62%) |
Jul 18, 2014 | 38.13 | 38.13 | 37.70 | 37.73 | 15,446 | -0.26(-0.68%) |
Jul 17, 2014 | 37.75 | 38.05 | 37.75 | 37.99 | 14,997 | +0.21(+0.56%) |
Jul 16, 2014 | 37.62 | 38.09 | 37.62 | 37.78 | 12,377 | +0.02(+0.05%) |
Jul 15, 2014 | 38.21 | 38.56 | 37.62 | 37.76 | 24,167 | -0.17(-0.45%) |
Jul 14, 2014 | 38.15 | 38.52 | 37.53 | 37.93 | 29,572 | +0.40(+1.07%) |
Jul 11, 2014 | 37.69 | 38.00 | 37.40 | 37.53 | 21,634 | -0.07(-0.19%) |
Jul 10, 2014 | 37.77 | 38.53 | 37.51 | 37.60 | 12,814 | -0.40(-1.05%) |
Jul 09, 2014 | 38.27 | 38.27 | 37.90 | 38.00 | 23,403 | -0.16(-0.42%) |
Jul 08, 2014 | 39.28 | 39.28 | 38.07 | 38.16 | 23,444 | -0.93(-2.38%) |
Jul 07, 2014 | 38.82 | 39.40 | 38.55 | 39.09 | 18,572 | -0.06(-0.15%) |
Jul 04, 2014 | 39.37 | 39.39 | 39.15 | 39.15 | 1,871 | +0.15(+0.38%) |
Jul 03, 2014 | 38.89 | 39.19 | 38.76 | 39.00 | 6,066 | +0.11(+0.28%) |
Jul 02, 2014 | 39.40 | 39.40 | 38.72 | 38.89 | 17,408 | -0.50(-1.27%) |
Jun 30, 2014 | 39.39 | 39.39 | 39.39 | 0 | +0.83(+2.15%) | |
Jun 27, 2014 | 38.54 | 38.92 | 38.35 | 38.56 | 16,323 | +0.14(+0.36%) |
Jun 26, 2014 | 37.85 | 38.53 | 37.79 | 38.42 | 23,647 | +0.57(+1.51%) |
Jun 25, 2014 | 38.22 | 38.34 | 37.80 | 37.85 | 31,198 | -0.45(-1.17%) |
Jun 24, 2014 | 38.84 | 39.04 | 38.02 | 38.30 | 60,707 | -0.66(-1.69%) |
Jun 23, 2014 | 38.92 | 39.55 | 38.72 | 38.96 | 47,308 | +0.33(+0.85%) |
Jun 20, 2014 | 39.85 | 39.85 | 38.63 | 38.63 | 138,442 | -1.21(-3.04%) |
Jun 19, 2014 | 40.24 | 40.24 | 39.16 | 39.84 | 17,075 | -0.12(-0.30%) |
Jun 18, 2014 | 39.97 | 40.16 | 39.95 | 39.96 | 75,073 | +0.01(+0.03%) |
Jun 17, 2014 | 40.55 | 40.55 | 39.95 | 39.95 | 109,177 | -0.73(-1.79%) |
Jun 16, 2014 | 40.25 | 40.92 | 40.00 | 40.68 | 27,896 | +0.51(+1.27%) |
Jun 13, 2014 | 40.93 | 40.93 | 39.70 | 40.17 | 17,622 | -0.61(-1.50%) |
Jun 12, 2014 | 40.80 | 41.17 | 40.78 | 40.78 | 5,506 | -0.10(-0.24%) |
Jun 11, 2014 | 40.65 | 41.06 | 40.56 | 40.88 | 6,318 | -0.30(-0.73%) |
Jun 10, 2014 | 41.06 | 41.50 | 40.94 | 41.18 | 11,428 | -0.08(-0.19%) |
Jun 06, 2014 | 40.65 | 41.32 | 40.65 | 41.26 | 7,154 | +0.39(+0.95%) |
Jun 05, 2014 | 41.26 | 41.45 | 40.56 | 40.87 | 9,203 | -0.59(-1.42%) |
Jun 04, 2014 | 41.57 | 41.84 | 41.19 | 41.46 | 7,824 | -0.23(-0.55%) |
Jun 03, 2014 | 41.93 | 41.99 | 41.57 | 41.69 | 28,819 | -0.29(-0.69%) |