Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2015 | 33.04 | 33.35 | 33.35 | 33.35 | 26 | +0.50(+1.51%) |
May 26, 2015 | 34.25 | 34.25 | 32.69 | 32.86 | 1,025 | -0.64(-1.91%) |
May 22, 2015 | 33.50 | 33.50 | 33.50 | 33.50 | 110 | -0.11(-0.32%) |
May 21, 2015 | 33.46 | 33.60 | 33.46 | 33.60 | 850 | -0.60(-1.74%) |
May 20, 2015 | 34.29 | 34.30 | 33.24 | 34.20 | 1,172 | +0.91(+2.74%) |
May 14, 2015 | 32.94 | 33.29 | 33.29 | 33.29 | 5 | +0.67(+2.06%) |
May 12, 2015 | 32.53 | 32.62 | 32.62 | 32.62 | 1,661 | -0.14(-0.42%) |
May 11, 2015 | 32.81 | 32.81 | 32.62 | 32.76 | 1,670 | +0.27(+0.82%) |
May 08, 2015 | 32.54 | 32.63 | 32.49 | 32.49 | 1,151 | +0.46(+1.42%) |
May 07, 2015 | 32.03 | 32.03 | 32.03 | 32.03 | 443 | +0.07(+0.23%) |
May 06, 2015 | 32.57 | 32.68 | 31.95 | 31.96 | 13,282 | -0.62(-1.91%) |
May 05, 2015 | 32.68 | 33.04 | 32.49 | 32.59 | 6,420 | -0.36(-1.10%) |
May 04, 2015 | 33.84 | 34.29 | 32.95 | 32.95 | 18,102 | -0.88(-2.61%) |
May 01, 2015 | 33.83 | 33.83 | 33.83 | 33.83 | 437 | +0.66(+1.99%) |
Apr 30, 2015 | 33.15 | 33.85 | 33.15 | 33.17 | 1,105 | +0.14(+0.44%) |
Apr 28, 2015 | 33.75 | 33.03 | 33.03 | 33.03 | 122 | -0.78(-2.30%) |
Apr 27, 2015 | 33.63 | 33.80 | 33.63 | 33.80 | 1,157 | +0.53(+1.60%) |
Apr 24, 2015 | 33.09 | 33.75 | 32.66 | 33.27 | 1,440 | -0.25(-0.74%) |
Apr 23, 2015 | 33.06 | 33.52 | 33.06 | 33.52 | 458 | -0.33(-0.97%) |
Apr 22, 2015 | 33.90 | 33.90 | 33.85 | 33.85 | 602 | -0.19(-0.56%) |
Apr 21, 2015 | 32.62 | 34.29 | 32.62 | 34.04 | 1,174 | +1.47(+4.52%) |
Apr 20, 2015 | 33.92 | 34.30 | 32.44 | 32.57 | 6,527 | -0.77(-2.30%) |
Apr 17, 2015 | 34.13 | 34.13 | 32.92 | 33.33 | 4,095 | -0.25(-0.76%) |
Apr 16, 2015 | 33.18 | 34.30 | 32.76 | 33.59 | 3,506 | -0.68(-1.98%) |
Apr 15, 2015 | 32.88 | 34.29 | 32.88 | 34.26 | 2,088 | +0.58(+1.71%) |
Apr 14, 2015 | 33.92 | 34.30 | 32.51 | 33.69 | 5,733 | -0.61(-1.79%) |
Apr 13, 2015 | 33.96 | 34.30 | 33.36 | 34.30 | 793 | +0.07(+0.21%) |
Apr 09, 2015 | 33.40 | 34.23 | 34.23 | 34.23 | 188 | +1.16(+3.52%) |
Apr 08, 2015 | 32.44 | 33.69 | 32.44 | 33.07 | 3,538 | +0.23(+0.69%) |
Apr 07, 2015 | 33.24 | 33.24 | 32.84 | 32.84 | 1,123 | -0.54(-1.62%) |
Apr 06, 2015 | 32.27 | 33.39 | 31.82 | 33.38 | 1,939 | +0.92(+2.84%) |
Apr 02, 2015 | 32.41 | 32.46 | 32.46 | 32.46 | 775 | -0.21(-0.66%) |
Apr 01, 2015 | 34.19 | 34.19 | 32.50 | 32.67 | 1,855 | -0.08(-0.26%) |
Mar 31, 2015 | 32.06 | 34.01 | 32.06 | 32.76 | 5,737 | -0.19(-0.58%) |
Mar 30, 2015 | 32.22 | 32.95 | 32.22 | 32.95 | 662 | +0.99(+3.11%) |
Mar 27, 2015 | 32.13 | 32.13 | 31.90 | 31.95 | 782 | -0.18(-0.56%) |
Mar 26, 2015 | 32.21 | 32.40 | 32.13 | 32.13 | 931 | -0.13(-0.39%) |
Mar 25, 2015 | 32.26 | 32.26 | 32.26 | 32.26 | 304 | -0.59(-1.79%) |
Mar 24, 2015 | 32.66 | 32.87 | 32.64 | 32.85 | 3,860 | +0.20(+0.61%) |
Mar 23, 2015 | 32.64 | 32.68 | 32.64 | 32.65 | 2,654 | +0.64(+2.01%) |
Mar 20, 2015 | 31.90 | 32.01 | 31.82 | 32.01 | 1,744 | +0.43(+1.36%) |
Mar 18, 2015 | 31.20 | 31.58 | 31.58 | 31.58 | 46 | +0.40(+1.27%) |
Mar 17, 2015 | 31.22 | 31.60 | 31.18 | 31.18 | 3,870 | -0.45(-1.43%) |
Mar 16, 2015 | 31.42 | 31.63 | 31.42 | 31.63 | 2,713 | +0.44(+1.42%) |
Mar 13, 2015 | 31.19 | 31.19 | 31.19 | 31.19 | 136 | -0.34(-1.09%) |
Mar 12, 2015 | 31.52 | 31.56 | 31.48 | 31.53 | 1,296 | +0.60(+1.92%) |
Mar 11, 2015 | 30.94 | 30.94 | 30.94 | 30.94 | 196 | -0.46(-1.47%) |
Mar 10, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 382 | -0.05(-0.14%) |
Mar 09, 2015 | 31.47 | 31.62 | 31.44 | 31.44 | 3,502 | -0.35(-1.11%) |
Mar 06, 2015 | 31.62 | 31.79 | 31.48 | 31.79 | 2,216 | -0.29(-0.91%) |
Mar 05, 2015 | 31.96 | 32.08 | 31.96 | 32.08 | 1,373 | +0.06(+0.18%) |
Mar 04, 2015 | 31.84 | 32.10 | 31.84 | 32.03 | 939 | -0.11(-0.33%) |
Mar 03, 2015 | 32.38 | 32.38 | 32.13 | 32.13 | 936 | -0.40(-1.22%) |
Mar 02, 2015 | 32.30 | 32.53 | 32.30 | 32.53 | 880 | +0.20(+0.61%) |
Feb 27, 2015 | 32.24 | 32.42 | 32.24 | 32.33 | 1,854 | -0.14(-0.42%) |
Feb 26, 2015 | 32.47 | 32.47 | 32.47 | 32.47 | 636 | -0.24(-0.74%) |
Feb 25, 2015 | 32.69 | 32.71 | 32.69 | 32.71 | 970 | +0.14(+0.44%) |
Feb 24, 2015 | 31.95 | 32.60 | 31.95 | 32.57 | 1,097 | +0.45(+1.40%) |
Feb 23, 2015 | 32.12 | 32.12 | 32.12 | 32.12 | 772 | -0.30(-0.92%) |
Feb 20, 2015 | 32.10 | 32.42 | 32.01 | 32.42 | 681 | +0.06(+0.18%) |
Feb 19, 2015 | 32.44 | 32.44 | 32.36 | 32.36 | 494 | +0.17(+0.54%) |
Feb 18, 2015 | 32.19 | 32.19 | 32.19 | 32.19 | 504 | +0.19(+0.60%) |
Feb 17, 2015 | 32.26 | 32.26 | 31.93 | 31.99 | 897 | -0.03(-0.11%) |
Feb 13, 2015 | 32.07 | 32.03 | 32.03 | 32.03 | 2,549 | +0.01(+0.03%) |
Feb 12, 2015 | 31.70 | 32.02 | 31.70 | 32.02 | 2,018 | +0.51(+1.60%) |
Feb 11, 2015 | 31.61 | 31.63 | 31.50 | 31.51 | 1,806 | +0.04(+0.14%) |
Feb 09, 2015 | 31.52 | 31.47 | 31.47 | 31.47 | 84 | -0.06(-0.19%) |
Feb 06, 2015 | 31.83 | 31.84 | 31.53 | 31.53 | 1,938 | -0.37(-1.17%) |
Feb 05, 2015 | 31.84 | 31.90 | 31.84 | 31.90 | 421 | +0.44(+1.41%) |
Feb 04, 2015 | 31.58 | 31.59 | 31.46 | 31.46 | 2,396 | -0.35(-1.11%) |
Feb 03, 2015 | 31.68 | 31.97 | 31.62 | 31.81 | 2,468 | +0.78(+2.53%) |
Feb 02, 2015 | 31.12 | 31.12 | 31.03 | 31.03 | 4,821 | +0.36(+1.17%) |
Jan 30, 2015 | 31.11 | 31.11 | 30.67 | 30.67 | 435 | -0.30(-0.98%) |
Jan 29, 2015 | 30.65 | 30.97 | 30.65 | 30.97 | 476 | +0.03(+0.09%) |
Jan 28, 2015 | 31.00 | 31.00 | 30.94 | 30.94 | 721 | -0.29(-0.93%) |
Jan 27, 2015 | 31.38 | 31.38 | 31.11 | 31.23 | 1,067 | -0.25(-0.80%) |
Jan 26, 2015 | 31.47 | 31.49 | 31.44 | 31.49 | 845 | +0.23(+0.72%) |
Jan 23, 2015 | 31.26 | 31.26 | 31.26 | 31.26 | 189 | +0.14(+0.43%) |
Jan 22, 2015 | 31.33 | 31.33 | 31.04 | 31.12 | 2,007 | +0.26(+0.83%) |
Jan 21, 2015 | 30.77 | 30.87 | 30.77 | 30.87 | 878 | +0.32(+1.05%) |
Jan 20, 2015 | 30.60 | 30.60 | 30.55 | 30.55 | 794 | +0.27(+0.89%) |
Jan 15, 2015 | 30.50 | 30.28 | 30.28 | 30.28 | 68 | -0.19(-0.62%) |
Jan 14, 2015 | 30.47 | 30.47 | 30.47 | 30.47 | 129 | -0.02(-0.06%) |
Jan 13, 2015 | 30.73 | 30.73 | 30.48 | 30.49 | 645 | -0.16(-0.53%) |
Jan 12, 2015 | 30.68 | 30.68 | 30.58 | 30.65 | 1,105 | -0.35(-1.13%) |
Jan 09, 2015 | 30.92 | 31.00 | 30.92 | 31.00 | 547 | -0.17(-0.55%) |
Jan 08, 2015 | 31.08 | 31.17 | 31.08 | 31.17 | 636 | +0.54(+1.77%) |
Jan 07, 2015 | 30.63 | 30.63 | 30.63 | 30.63 | 284 | -0.13(-0.41%) |
Jan 06, 2015 | 30.49 | 30.84 | 30.48 | 30.76 | 917 | -1.29(-4.02%) |
Jan 02, 2015 | 31.61 | 32.04 | 32.04 | 32.04 | 181 | -0.21(-0.65%) |
Dec 31, 2014 | 32.14 | 32.25 | 32.25 | 32.25 | 1,551 | +0.05(+0.14%) |
Dec 30, 2014 | 32.26 | 32.26 | 32.19 | 32.21 | 947 | -0.33(-1.01%) |
Dec 29, 2014 | 32.54 | 32.54 | 32.54 | 32.54 | 486 | +0.12(+0.38%) |
Dec 26, 2014 | 32.42 | 32.42 | 32.42 | 32.42 | 1,030 | +0.18(+0.56%) |
Dec 23, 2014 | 32.10 | 32.23 | 32.23 | 32.23 | 1,551 | +0.35(+1.11%) |
Dec 22, 2014 | 31.90 | 31.95 | 31.82 | 31.88 | 1,407 | +0.09(+0.28%) |
Dec 19, 2014 | 31.79 | 31.79 | 31.79 | 31.79 | 238 | +1.04(+3.37%) |
Dec 17, 2014 | 30.56 | 30.76 | 30.76 | 30.76 | 235 | -0.05(-0.18%) |
Dec 16, 2014 | 30.95 | 30.95 | 30.81 | 30.81 | 262 | +0.15(+0.50%) |
Dec 15, 2014 | 30.65 | 30.66 | 30.43 | 30.66 | 1,608 | -0.52(-1.68%) |
Dec 12, 2014 | 31.13 | 31.18 | 31.12 | 31.18 | 1,353 | -0.48(-1.51%) |
Dec 11, 2014 | 31.66 | 31.66 | 31.66 | 31.66 | 906 | +0.28(+0.89%) |
Dec 10, 2014 | 31.64 | 31.64 | 31.38 | 31.38 | 1,945 | -0.12(-0.38%) |
Dec 09, 2014 | 31.45 | 31.50 | 31.45 | 31.50 | 367 | -0.14(-0.43%) |
Dec 08, 2014 | 32.06 | 32.06 | 31.64 | 31.64 | 635 | -0.50(-1.54%) |
Dec 05, 2014 | 32.13 | 32.13 | 32.13 | 32.13 | 113 | +0.08(+0.26%) |
Dec 04, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 518 | -0.13(-0.40%) |
Dec 03, 2014 | 32.18 | 32.18 | 32.18 | 32.18 | 353 | +0.43(+1.37%) |
Dec 02, 2014 | 31.74 | 31.74 | 31.74 | 31.74 | 311 | -0.39(-1.21%) |
Nov 28, 2014 | 32.25 | 32.13 | 32.13 | 32.13 | 97 | -0.66(-2.01%) |
Nov 26, 2014 | 32.79 | 32.79 | 32.79 | 32.79 | 887 | +0.17(+0.53%) |
Nov 24, 2014 | 32.62 | 32.62 | 32.62 | 32.62 | 58 | +0.23(+0.72%) |
Nov 21, 2014 | 32.45 | 32.47 | 32.37 | 32.39 | 2,404 | +0.40(+1.24%) |
Nov 19, 2014 | 32.51 | 31.99 | 31.99 | 31.99 | 142 | -0.41(-1.28%) |
Nov 18, 2014 | 32.25 | 32.40 | 32.23 | 32.40 | 6,216 | +0.41(+1.27%) |
Nov 17, 2014 | 31.84 | 32.00 | 31.84 | 32.00 | 420 | +0.01(+0.03%) |
Nov 14, 2014 | 32.03 | 32.03 | 31.94 | 31.99 | 2,012 | -0.23(-0.72%) |
Nov 13, 2014 | 32.22 | 32.22 | 32.22 | 32.22 | 214 | +0.03(+0.08%) |
Nov 12, 2014 | 32.20 | 32.20 | 32.20 | 32.20 | 277 | -0.24(-0.75%) |
Nov 11, 2014 | 32.44 | 32.44 | 32.44 | 32.44 | 113 | +0.07(+0.21%) |
Nov 10, 2014 | 32.37 | 32.41 | 32.31 | 32.37 | 6,903 | +0.00(+0.01%) |
Nov 07, 2014 | 32.37 | 32.37 | 32.37 | 32.37 | 244 | +0.23(+0.71%) |
Nov 06, 2014 | 32.16 | 32.16 | 32.14 | 32.14 | 575 | -0.03(-0.10%) |
Nov 05, 2014 | 32.17 | 32.17 | 32.17 | 32.17 | 267 | +0.05(+0.15%) |
Nov 04, 2014 | 32.41 | 32.41 | 32.03 | 32.12 | 734 | -0.11(-0.34%) |
Nov 03, 2014 | 32.23 | 32.23 | 32.23 | 32.23 | 208 | -0.21(-0.63%) |
Oct 31, 2014 | 31.99 | 32.44 | 31.99 | 32.44 | 1,141 | +1.00(+3.18%) |
Oct 30, 2014 | 31.44 | 31.44 | 31.44 | 31.44 | 336 | -0.42(-1.32%) |
Oct 29, 2014 | 31.86 | 31.42 | 31.42 | 31.86 | 240 | +0.44(+1.41%) |
Oct 28, 2014 | 31.42 | 31.42 | 31.42 | 31.42 | 288 | +0.57(+1.86%) |
Oct 24, 2014 | 30.85 | 30.85 | 30.85 | 30.85 | 184 | -0.12(-0.37%) |
Oct 23, 2014 | 30.52 | 30.96 | 30.51 | 30.96 | 2,442 | +0.34(+1.12%) |
Oct 21, 2014 | 30.62 | 30.62 | 30.62 | 30.62 | 333 | +0.61(+2.04%) |
Oct 20, 2014 | 29.86 | 30.01 | 29.75 | 30.01 | 2,054 | +0.26(+0.87%) |
Oct 17, 2014 | 29.71 | 29.96 | 29.71 | 29.75 | 2,695 | +0.32(+1.08%) |
Oct 16, 2014 | 29.01 | 29.57 | 29.01 | 29.43 | 4,033 | +0.23(+0.77%) |
Oct 15, 2014 | 29.21 | 29.26 | 28.96 | 29.20 | 2,326 | -0.14(-0.46%) |
Oct 14, 2014 | 29.44 | 29.51 | 29.34 | 29.34 | 1,101 | +0.05(+0.15%) |
Oct 13, 2014 | 29.66 | 29.66 | 29.29 | 29.29 | 1,029 | -0.51(-1.72%) |
Oct 10, 2014 | 29.66 | 29.81 | 29.66 | 29.81 | 609 | -0.28(-0.93%) |
Oct 09, 2014 | 30.85 | 30.85 | 30.08 | 30.09 | 5,809 | -1.23(-3.94%) |
Oct 08, 2014 | 31.32 | 31.32 | 31.32 | 31.32 | 241 | +0.09(+0.29%) |
Oct 07, 2014 | 31.23 | 31.23 | 31.23 | 31.23 | 189 | -0.13(-0.40%) |
Oct 06, 2014 | 31.36 | 31.36 | 31.36 | 31.36 | 732 | +0.21(+0.67%) |
Oct 02, 2014 | 31.16 | 31.15 | 31.15 | 31.15 | 216 | -0.23(-0.72%) |
Oct 01, 2014 | 31.49 | 31.49 | 31.38 | 31.38 | 833 | -0.59(-1.85%) |
Sep 30, 2014 | 31.99 | 31.99 | 31.97 | 31.97 | 397 | -0.18(-0.57%) |
Sep 29, 2014 | 32.16 | 32.16 | 32.15 | 32.15 | 432 | -0.20(-0.62%) |
Sep 26, 2014 | 32.69 | 32.69 | 32.21 | 32.35 | 2,681 | +0.26(+0.82%) |
Sep 25, 2014 | 32.19 | 32.19 | 32.09 | 32.09 | 4,012 | -0.45(-1.38%) |
Sep 24, 2014 | 32.54 | 32.59 | 32.32 | 32.54 | 5,644 | +0.32(+1.01%) |
Sep 23, 2014 | 32.22 | 33.72 | 32.22 | 32.22 | 3,686 | -0.76(-2.29%) |
Sep 22, 2014 | 32.94 | 32.98 | 32.94 | 32.97 | 846 | -0.37(-1.12%) |
Sep 19, 2014 | 33.50 | 33.50 | 33.25 | 33.35 | 9,574 | -0.19(-0.57%) |
Sep 18, 2014 | 33.67 | 33.67 | 33.21 | 33.54 | 2,542 | +0.12(+0.35%) |
Sep 17, 2014 | 33.42 | 33.43 | 33.42 | 33.42 | 3,250 | -0.01(-0.03%) |
Sep 16, 2014 | 32.97 | 33.43 | 32.97 | 33.43 | 3,318 | +0.31(+0.92%) |
Sep 15, 2014 | 33.56 | 33.56 | 33.12 | 33.12 | 4,386 | -0.21(-0.63%) |
Sep 12, 2014 | 33.64 | 33.64 | 33.33 | 33.33 | 4,791 | -0.44(-1.31%) |
Sep 11, 2014 | 33.51 | 33.77 | 33.51 | 33.77 | 607 | -0.01(-0.03%) |
Sep 10, 2014 | 33.70 | 33.79 | 33.43 | 33.79 | 6,669 | +0.00(+0.00%) |
Sep 09, 2014 | 33.81 | 33.86 | 33.64 | 33.79 | 1,900 | -0.17(-0.49%) |
Sep 08, 2014 | 33.77 | 33.97 | 33.77 | 33.95 | 2,249 | -0.01(-0.02%) |
Sep 05, 2014 | 34.15 | 34.41 | 33.86 | 33.96 | 4,956 | -0.10(-0.28%) |
Sep 04, 2014 | 34.16 | 34.16 | 33.80 | 34.06 | 1,897 | +0.05(+0.14%) |
Sep 03, 2014 | 33.73 | 34.09 | 33.73 | 34.01 | 2,668 | +0.18(+0.54%) |
Sep 02, 2014 | 33.35 | 33.83 | 33.35 | 33.83 | 3,153 | +0.27(+0.82%) |
Aug 29, 2014 | 33.40 | 33.55 | 33.55 | 33.55 | 3,667 | +0.01(+0.04%) |
Aug 28, 2014 | 33.31 | 33.56 | 33.31 | 33.54 | 2,701 | +0.15(+0.44%) |
Aug 27, 2014 | 33.45 | 33.45 | 33.39 | 33.39 | 560 | -0.23(-0.68%) |
Aug 26, 2014 | 33.39 | 33.62 | 33.36 | 33.62 | 1,300 | +0.41(+1.23%) |
Aug 25, 2014 | 33.22 | 33.29 | 33.21 | 33.21 | 1,655 | -0.08(-0.24%) |
Aug 22, 2014 | 33.29 | 33.29 | 33.29 | 33.29 | 2,061 | +0.02(+0.05%) |
Aug 21, 2014 | 32.97 | 33.47 | 32.97 | 33.27 | 5,162 | +0.09(+0.27%) |
Aug 20, 2014 | 33.18 | 33.18 | 33.18 | 33.18 | 332 | +0.00(+0.01%) |
Aug 19, 2014 | 33.11 | 33.18 | 33.00 | 33.18 | 4,527 | -0.03(-0.08%) |
Aug 18, 2014 | 32.94 | 33.21 | 32.89 | 33.21 | 391 | +0.32(+0.97%) |
Aug 15, 2014 | 33.24 | 33.24 | 32.71 | 32.89 | 1,927 | +0.02(+0.05%) |
Aug 14, 2014 | 32.60 | 32.87 | 32.60 | 32.87 | 772 | +0.39(+1.20%) |
Aug 13, 2014 | 32.48 | 32.48 | 32.48 | 32.48 | 212 | -0.30(-0.92%) |
Aug 11, 2014 | 32.85 | 32.78 | 32.78 | 32.78 | 23 | +0.71(+2.22%) |
Aug 08, 2014 | 32.07 | 32.07 | 32.07 | 32.07 | 143 | +0.20(+0.62%) |
Aug 07, 2014 | 31.80 | 31.87 | 31.80 | 31.87 | 2,187 | -0.29(-0.89%) |
Aug 06, 2014 | 32.16 | 32.16 | 32.16 | 32.16 | 157 | +0.37(+1.16%) |
Aug 05, 2014 | 32.09 | 32.09 | 31.79 | 31.79 | 323 | -0.30(-0.94%) |
Aug 04, 2014 | 31.92 | 32.09 | 31.92 | 32.09 | 1,791 | +0.06(+0.17%) |
Aug 01, 2014 | 31.81 | 32.03 | 31.75 | 32.03 | 2,441 | -0.01(-0.04%) |
Jul 31, 2014 | 32.39 | 32.39 | 32.04 | 32.04 | 3,165 | -0.71(-2.16%) |
Jul 30, 2014 | 32.74 | 32.85 | 32.70 | 32.75 | 8,724 | -0.31(-0.93%) |
Jul 29, 2014 | 33.24 | 33.24 | 32.93 | 33.06 | 10,271 | -0.04(-0.11%) |
Jul 28, 2014 | 33.41 | 33.41 | 33.09 | 33.09 | 425 | -0.11(-0.33%) |
Jul 25, 2014 | 32.90 | 33.20 | 32.90 | 33.20 | 2,219 | -0.13(-0.39%) |
Jul 24, 2014 | 33.33 | 33.33 | 33.33 | 33.33 | 274 | -0.29(-0.85%) |
Jul 23, 2014 | 33.26 | 33.62 | 33.26 | 33.62 | 2,557 | +0.07(+0.21%) |
Jul 22, 2014 | 33.21 | 33.62 | 33.21 | 33.54 | 2,153 | +0.71(+2.16%) |
Jul 21, 2014 | 33.07 | 33.07 | 32.83 | 32.83 | 1,061 | -0.20(-0.60%) |
Jul 18, 2014 | 33.13 | 33.13 | 33.03 | 33.03 | 2,212 | +0.01(+0.03%) |
Jul 17, 2014 | 32.92 | 33.02 | 32.91 | 33.02 | 1,751 | -0.43(-1.29%) |
Jul 16, 2014 | 33.30 | 33.45 | 33.10 | 33.45 | 551 | +0.39(+1.17%) |
Jul 15, 2014 | 33.14 | 33.14 | 33.07 | 33.07 | 936 | -0.24(-0.73%) |
Jul 14, 2014 | 33.10 | 33.31 | 33.02 | 33.31 | 1,352 | +0.23(+0.70%) |
Jul 11, 2014 | 33.26 | 33.26 | 32.76 | 33.08 | 2,127 | -0.05(-0.16%) |
Jul 10, 2014 | 33.16 | 33.16 | 33.06 | 33.13 | 1,152 | -0.29(-0.88%) |
Jul 09, 2014 | 33.62 | 33.68 | 33.42 | 33.42 | 735 | +0.10(+0.29%) |
Jul 08, 2014 | 33.54 | 33.54 | 33.28 | 33.33 | 2,729 | -0.47(-1.38%) |
Jul 07, 2014 | 33.80 | 33.80 | 33.80 | 33.80 | 912 | -0.12(-0.35%) |
Jul 03, 2014 | 34.04 | 33.91 | 33.91 | 33.91 | 1,444 | -0.13(-0.39%) |
Jul 02, 2014 | 34.12 | 34.12 | 33.77 | 34.04 | 3,789 | -0.19(-0.56%) |
Jul 01, 2014 | 33.79 | 34.24 | 33.79 | 34.24 | 1,392 | +0.30(+0.88%) |
Jun 30, 2014 | 33.44 | 33.94 | 33.44 | 33.94 | 1,733 | +0.17(+0.51%) |
Jun 27, 2014 | 33.55 | 33.76 | 33.45 | 33.76 | 11,909 | +0.18(+0.53%) |
Jun 25, 2014 | 33.44 | 33.58 | 33.58 | 33.58 | 98 | +0.05(+0.15%) |
Jun 24, 2014 | 33.62 | 33.73 | 33.53 | 33.53 | 1,447 | -0.13(-0.38%) |
Jun 23, 2014 | 33.74 | 33.83 | 33.41 | 33.66 | 3,225 | -0.07(-0.21%) |
Jun 20, 2014 | 33.62 | 33.92 | 33.62 | 33.73 | 14,375 | -0.21(-0.61%) |
Jun 19, 2014 | 34.05 | 34.05 | 33.94 | 33.94 | 933 | +0.33(+0.99%) |
Jun 17, 2014 | 33.51 | 33.61 | 33.61 | 33.61 | 45 | +0.32(+0.97%) |
Jun 16, 2014 | 33.46 | 33.46 | 33.25 | 33.29 | 3,467 | +0.21(+0.65%) |
Jun 13, 2014 | 33.48 | 33.48 | 33.07 | 33.07 | 534 | -0.27(-0.80%) |
Jun 12, 2014 | 33.70 | 33.70 | 33.22 | 33.34 | 20,337 | -0.35(-1.03%) |
Jun 11, 2014 | 33.47 | 33.69 | 33.47 | 33.69 | 815 | -0.23(-0.68%) |
Jun 10, 2014 | 34.05 | 34.05 | 33.68 | 33.92 | 38,642 | +0.03(+0.08%) |
Jun 06, 2014 | 33.87 | 33.90 | 33.78 | 33.90 | 500 | +0.27(+0.80%) |
Jun 05, 2014 | 33.63 | 33.63 | 33.62 | 33.63 | 1,125 | +0.87(+2.67%) |
Jun 04, 2014 | 32.75 | 32.75 | 32.75 | 32.75 | 203 | -0.33(-1.00%) |
Jun 03, 2014 | 33.30 | 33.30 | 32.94 | 33.08 | 1,561 | -0.30(-0.89%) |