Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.62 | 34.85 | 34.42 | 34.61 | 224,933 | -0.05(-0.13%) |
May 28, 2015 | 34.42 | 34.74 | 34.16 | 34.65 | 275,209 | +0.25(+0.72%) |
May 27, 2015 | 34.02 | 34.52 | 33.84 | 34.41 | 213,139 | +0.41(+1.21%) |
May 26, 2015 | 34.03 | 34.25 | 33.77 | 33.99 | 260,937 | -0.28(-0.83%) |
May 22, 2015 | 34.26 | 34.28 | 34.28 | 34.28 | 193,410 | -0.05(-0.13%) |
May 21, 2015 | 34.10 | 34.63 | 33.98 | 34.32 | 222,895 | +0.23(+0.67%) |
May 20, 2015 | 34.14 | 34.38 | 34.00 | 34.10 | 262,101 | -0.10(-0.29%) |
May 19, 2015 | 34.01 | 34.45 | 33.91 | 34.20 | 376,205 | +0.21(+0.62%) |
May 18, 2015 | 33.49 | 34.25 | 33.37 | 33.99 | 211,297 | +0.56(+1.67%) |
May 15, 2015 | 33.52 | 33.84 | 33.35 | 33.43 | 220,346 | -0.05(-0.16%) |
May 14, 2015 | 33.19 | 33.50 | 33.00 | 33.48 | 191,217 | +0.34(+1.02%) |
May 13, 2015 | 32.94 | 33.21 | 32.86 | 33.15 | 186,004 | +0.39(+1.20%) |
May 12, 2015 | 32.30 | 32.97 | 32.04 | 32.75 | 152,441 | +0.20(+0.62%) |
May 11, 2015 | 32.30 | 32.69 | 32.22 | 32.55 | 283,002 | +0.35(+1.08%) |
May 08, 2015 | 32.53 | 32.64 | 32.19 | 32.20 | 183,355 | +0.07(+0.23%) |
May 07, 2015 | 31.77 | 32.27 | 31.77 | 32.13 | 139,525 | +0.40(+1.27%) |
May 06, 2015 | 32.02 | 32.20 | 31.57 | 31.73 | 787,310 | -0.31(-0.97%) |
May 05, 2015 | 31.98 | 32.28 | 31.62 | 32.04 | 391,158 | -0.27(-0.82%) |
May 04, 2015 | 32.40 | 32.83 | 32.19 | 32.30 | 314,062 | -0.28(-0.87%) |
May 01, 2015 | 31.90 | 32.63 | 31.65 | 32.59 | 273,072 | +0.79(+2.47%) |
Apr 30, 2015 | 32.64 | 32.81 | 31.76 | 31.80 | 452,698 | -0.94(-2.87%) |
Apr 29, 2015 | 32.48 | 32.90 | 32.20 | 32.74 | 299,748 | -0.05(-0.14%) |
Apr 28, 2015 | 32.60 | 32.81 | 32.46 | 32.79 | 231,498 | +0.14(+0.42%) |
Apr 27, 2015 | 32.80 | 33.18 | 32.50 | 32.65 | 680,696 | -0.18(-0.56%) |
Apr 24, 2015 | 32.44 | 32.89 | 32.20 | 32.83 | 382,826 | +0.40(+1.24%) |
Apr 23, 2015 | 33.12 | 33.35 | 31.47 | 32.43 | 454,118 | +1.00(+3.17%) |
Apr 22, 2015 | 31.03 | 31.74 | 30.59 | 31.44 | 295,701 | +0.52(+1.68%) |
Apr 21, 2015 | 30.85 | 31.13 | 30.67 | 30.92 | 476,422 | +0.50(+1.65%) |
Apr 20, 2015 | 30.24 | 30.78 | 30.16 | 30.41 | 353,679 | +0.37(+1.22%) |
Apr 17, 2015 | 30.43 | 30.55 | 29.90 | 30.05 | 248,120 | -0.67(-2.17%) |
Apr 16, 2015 | 30.97 | 31.23 | 30.34 | 30.72 | 318,075 | -0.47(-1.49%) |
Apr 15, 2015 | 30.97 | 31.51 | 30.87 | 31.18 | 155,198 | +0.17(+0.56%) |
Apr 14, 2015 | 31.28 | 31.28 | 30.88 | 31.01 | 196,348 | -0.26(-0.82%) |
Apr 13, 2015 | 31.26 | 31.36 | 31.18 | 31.26 | 126,671 | +0.13(+0.41%) |
Apr 10, 2015 | 31.24 | 31.35 | 31.06 | 31.14 | 133,061 | +0.04(+0.12%) |
Apr 09, 2015 | 30.72 | 31.18 | 30.47 | 31.10 | 257,153 | +0.39(+1.28%) |
Apr 08, 2015 | 30.50 | 30.74 | 30.06 | 30.71 | 265,817 | +0.22(+0.72%) |
Apr 07, 2015 | 30.76 | 31.15 | 30.47 | 30.49 | 264,154 | -0.40(-1.30%) |
Apr 06, 2015 | 30.46 | 31.15 | 30.46 | 30.89 | 229,792 | +0.06(+0.21%) |
Apr 02, 2015 | 30.70 | 30.82 | 30.82 | 30.82 | 254,597 | +0.26(+0.84%) |
Apr 01, 2015 | 30.86 | 31.16 | 30.45 | 30.57 | 433,664 | -0.32(-1.04%) |
Mar 31, 2015 | 31.16 | 31.57 | 30.86 | 30.89 | 422,234 | -0.55(-1.74%) |
Mar 30, 2015 | 31.26 | 31.77 | 31.23 | 31.44 | 228,531 | +0.29(+0.94%) |
Mar 27, 2015 | 30.99 | 31.24 | 30.77 | 31.14 | 157,539 | +0.16(+0.53%) |
Mar 26, 2015 | 30.93 | 31.55 | 30.44 | 30.98 | 442,483 | -0.28(-0.91%) |
Mar 25, 2015 | 32.86 | 32.86 | 31.15 | 31.26 | 265,905 | -1.52(-4.63%) |
Mar 24, 2015 | 32.89 | 32.95 | 32.61 | 32.78 | 182,779 | +0.00(+0.00%) |
Mar 23, 2015 | 32.86 | 32.94 | 32.64 | 32.78 | 193,314 | -0.12(-0.36%) |
Mar 20, 2015 | 33.29 | 33.39 | 32.80 | 32.90 | 345,248 | -0.14(-0.42%) |
Mar 19, 2015 | 32.74 | 33.07 | 32.47 | 33.04 | 141,641 | +0.28(+0.86%) |
Mar 18, 2015 | 32.62 | 32.80 | 31.99 | 32.75 | 262,734 | -0.09(-0.28%) |
Mar 17, 2015 | 32.72 | 33.08 | 32.41 | 32.84 | 274,067 | -0.04(-0.11%) |
Mar 16, 2015 | 32.53 | 33.00 | 32.41 | 32.88 | 219,520 | +0.59(+1.84%) |
Mar 13, 2015 | 31.89 | 32.35 | 31.60 | 32.29 | 153,649 | +0.43(+1.35%) |
Mar 12, 2015 | 31.61 | 31.94 | 31.14 | 31.86 | 226,407 | +0.10(+0.32%) |
Mar 11, 2015 | 31.25 | 31.78 | 31.16 | 31.76 | 170,290 | +0.48(+1.55%) |
Mar 10, 2015 | 31.46 | 31.50 | 31.15 | 31.27 | 142,177 | -0.53(-1.67%) |
Mar 09, 2015 | 31.78 | 31.94 | 31.52 | 31.80 | 111,291 | +0.04(+0.12%) |
Mar 06, 2015 | 31.96 | 32.12 | 31.56 | 31.77 | 136,006 | -0.48(-1.47%) |
Mar 05, 2015 | 32.36 | 32.36 | 31.88 | 32.24 | 131,603 | +0.03(+0.09%) |
Mar 04, 2015 | 32.84 | 32.91 | 32.17 | 32.21 | 284,087 | -0.69(-2.11%) |
Mar 03, 2015 | 32.97 | 33.29 | 32.72 | 32.91 | 292,928 | -0.28(-0.85%) |
Mar 02, 2015 | 32.41 | 33.44 | 32.30 | 33.19 | 256,926 | +0.89(+2.74%) |
Feb 27, 2015 | 32.67 | 32.67 | 32.30 | 32.30 | 167,980 | -0.50(-1.53%) |
Feb 26, 2015 | 32.53 | 32.88 | 32.49 | 32.81 | 152,854 | +0.22(+0.69%) |
Feb 25, 2015 | 32.83 | 32.97 | 32.32 | 32.58 | 243,666 | -0.31(-0.94%) |
Feb 24, 2015 | 32.50 | 32.91 | 32.37 | 32.89 | 148,187 | +0.52(+1.60%) |
Feb 23, 2015 | 32.35 | 32.40 | 31.82 | 32.37 | 143,791 | -0.18(-0.56%) |
Feb 20, 2015 | 32.36 | 32.68 | 32.02 | 32.56 | 149,133 | +0.10(+0.31%) |
Feb 19, 2015 | 32.10 | 32.51 | 31.97 | 32.46 | 122,223 | +0.23(+0.71%) |
Feb 18, 2015 | 31.92 | 32.24 | 31.72 | 32.23 | 221,764 | +0.17(+0.54%) |
Feb 17, 2015 | 32.26 | 32.37 | 31.87 | 32.06 | 199,677 | -0.28(-0.87%) |
Feb 13, 2015 | 32.54 | 32.34 | 32.34 | 32.34 | 167,364 | -0.23(-0.70%) |
Feb 12, 2015 | 32.49 | 32.83 | 32.34 | 32.57 | 137,018 | +0.16(+0.51%) |
Feb 11, 2015 | 32.50 | 32.88 | 32.22 | 32.40 | 119,351 | -0.21(-0.64%) |
Feb 10, 2015 | 32.54 | 32.80 | 31.96 | 32.61 | 198,180 | +0.39(+1.21%) |
Feb 09, 2015 | 32.33 | 32.47 | 32.07 | 32.22 | 113,902 | -0.32(-0.98%) |
Feb 06, 2015 | 32.76 | 33.07 | 32.40 | 32.54 | 195,063 | -0.29(-0.89%) |
Feb 05, 2015 | 32.82 | 33.09 | 32.58 | 32.83 | 179,933 | +0.21(+0.64%) |
Feb 04, 2015 | 32.47 | 32.86 | 32.39 | 32.62 | 187,013 | -0.09(-0.28%) |
Feb 03, 2015 | 32.55 | 32.99 | 32.36 | 32.71 | 310,279 | +0.42(+1.30%) |
Feb 02, 2015 | 31.84 | 32.35 | 31.48 | 32.29 | 346,392 | +0.45(+1.43%) |
Jan 30, 2015 | 32.82 | 33.24 | 31.78 | 31.84 | 389,539 | -1.25(-3.77%) |
Jan 29, 2015 | 31.84 | 33.27 | 31.84 | 33.08 | 710,814 | +1.48(+4.69%) |
Jan 28, 2015 | 31.93 | 32.15 | 31.52 | 31.60 | 352,180 | -0.08(-0.26%) |
Jan 27, 2015 | 31.37 | 31.97 | 30.96 | 31.68 | 222,120 | -0.17(-0.54%) |
Jan 26, 2015 | 31.52 | 31.88 | 31.15 | 31.86 | 242,872 | +0.33(+1.04%) |
Jan 23, 2015 | 31.61 | 31.74 | 31.15 | 31.53 | 213,126 | -0.07(-0.23%) |
Jan 22, 2015 | 30.86 | 31.61 | 30.33 | 31.60 | 179,649 | +0.93(+3.02%) |
Jan 21, 2015 | 30.48 | 30.96 | 30.48 | 30.67 | 446,090 | +0.05(+0.18%) |
Jan 20, 2015 | 30.86 | 31.16 | 30.38 | 30.62 | 212,909 | -0.19(-0.62%) |
Jan 16, 2015 | 30.10 | 30.86 | 30.05 | 30.81 | 252,360 | +0.65(+2.14%) |
Jan 15, 2015 | 30.40 | 30.65 | 29.96 | 30.16 | 288,530 | -0.19(-0.63%) |
Jan 14, 2015 | 30.26 | 30.86 | 30.11 | 30.36 | 286,290 | -0.35(-1.13%) |
Jan 13, 2015 | 31.13 | 31.66 | 30.38 | 30.70 | 216,478 | -0.07(-0.24%) |
Jan 12, 2015 | 31.47 | 31.47 | 30.57 | 30.77 | 229,741 | -0.53(-1.69%) |
Jan 09, 2015 | 31.29 | 31.85 | 31.01 | 31.30 | 369,034 | -0.77(-2.41%) |
Jan 08, 2015 | 31.70 | 32.40 | 31.12 | 32.07 | 166,361 | +0.74(+2.35%) |
Jan 07, 2015 | 31.46 | 31.57 | 30.93 | 31.34 | 610,299 | +0.13(+0.41%) |
Jan 06, 2015 | 32.26 | 32.37 | 31.04 | 31.21 | 271,467 | -1.02(-3.16%) |
Jan 05, 2015 | 32.73 | 33.06 | 31.99 | 32.23 | 275,024 | -0.76(-2.32%) |
Jan 02, 2015 | 33.52 | 33.62 | 32.51 | 32.99 | 225,979 | -0.29(-0.87%) |
Dec 31, 2014 | 33.58 | 33.28 | 33.28 | 33.28 | 222,456 | -0.12(-0.35%) |
Dec 30, 2014 | 33.67 | 33.93 | 33.39 | 33.40 | 114,536 | -0.44(-1.29%) |
Dec 29, 2014 | 33.77 | 33.92 | 33.69 | 33.84 | 189,249 | +0.03(+0.08%) |
Dec 26, 2014 | 33.97 | 33.97 | 33.68 | 33.81 | 216,047 | -0.05(-0.16%) |
Dec 24, 2014 | 33.87 | 33.87 | 33.87 | 33.87 | 169,013 | -0.01(-0.03%) |
Dec 23, 2014 | 34.07 | 34.40 | 33.78 | 33.87 | 328,841 | +0.15(+0.46%) |
Dec 22, 2014 | 33.19 | 33.86 | 33.06 | 33.72 | 258,799 | +0.62(+1.87%) |
Dec 19, 2014 | 32.81 | 33.17 | 31.63 | 33.10 | 765,656 | +0.02(+0.07%) |
Dec 18, 2014 | 32.95 | 33.08 | 32.66 | 33.08 | 268,881 | +0.30(+0.93%) |
Dec 17, 2014 | 32.39 | 32.83 | 31.93 | 32.77 | 266,927 | +0.38(+1.18%) |
Dec 16, 2014 | 32.36 | 33.00 | 32.06 | 32.39 | 404,679 | +0.02(+0.06%) |
Dec 15, 2014 | 32.99 | 33.22 | 32.37 | 32.37 | 336,418 | -0.47(-1.44%) |
Dec 12, 2014 | 32.71 | 33.30 | 32.43 | 32.85 | 318,906 | -0.34(-1.01%) |
Dec 11, 2014 | 33.07 | 33.47 | 32.75 | 33.18 | 281,739 | +0.35(+1.08%) |
Dec 10, 2014 | 33.42 | 33.72 | 32.71 | 32.83 | 226,306 | -0.70(-2.09%) |
Dec 09, 2014 | 32.65 | 33.82 | 32.40 | 33.53 | 409,347 | +0.85(+2.62%) |
Dec 08, 2014 | 32.97 | 33.36 | 32.41 | 32.67 | 208,722 | -0.43(-1.29%) |
Dec 05, 2014 | 32.89 | 33.23 | 32.89 | 33.10 | 233,530 | +0.20(+0.61%) |
Dec 04, 2014 | 33.10 | 33.43 | 32.86 | 32.90 | 178,822 | -0.33(-0.99%) |
Dec 03, 2014 | 32.98 | 33.42 | 32.88 | 33.23 | 257,632 | +0.13(+0.38%) |
Dec 02, 2014 | 32.78 | 33.29 | 32.71 | 33.10 | 245,780 | +0.22(+0.66%) |
Dec 01, 2014 | 33.17 | 33.57 | 32.88 | 32.88 | 364,275 | -0.25(-0.77%) |
Nov 28, 2014 | 33.65 | 33.71 | 33.07 | 33.14 | 217,860 | -0.34(-1.00%) |
Nov 26, 2014 | 32.79 | 33.47 | 33.47 | 33.47 | 500,114 | +0.67(+2.04%) |
Nov 25, 2014 | 32.15 | 32.82 | 31.89 | 32.81 | 472,920 | +0.69(+2.14%) |
Nov 24, 2014 | 31.67 | 32.30 | 31.26 | 32.12 | 407,565 | -0.12(-0.37%) |
Nov 21, 2014 | 32.86 | 33.00 | 32.20 | 32.24 | 226,065 | -0.24(-0.75%) |
Nov 20, 2014 | 32.20 | 32.93 | 31.98 | 32.48 | 270,762 | +0.24(+0.73%) |
Nov 19, 2014 | 32.91 | 32.92 | 32.14 | 32.25 | 208,435 | -0.59(-1.79%) |
Nov 18, 2014 | 32.75 | 33.18 | 32.75 | 32.83 | 219,901 | +0.23(+0.69%) |
Nov 17, 2014 | 32.82 | 33.12 | 32.57 | 32.61 | 217,624 | -0.24(-0.72%) |
Nov 14, 2014 | 33.13 | 33.28 | 32.64 | 32.84 | 334,301 | -0.20(-0.60%) |
Nov 13, 2014 | 33.57 | 33.66 | 32.96 | 33.04 | 247,257 | -0.40(-1.19%) |
Nov 12, 2014 | 33.18 | 33.58 | 33.13 | 33.44 | 255,165 | +0.20(+0.60%) |
Nov 11, 2014 | 33.30 | 33.42 | 33.13 | 33.24 | 174,957 | -0.07(-0.22%) |
Nov 10, 2014 | 32.67 | 33.31 | 32.67 | 33.31 | 282,727 | +0.61(+1.85%) |
Nov 07, 2014 | 32.47 | 32.72 | 32.00 | 32.71 | 295,410 | +0.16(+0.50%) |
Nov 06, 2014 | 32.99 | 33.26 | 32.53 | 32.54 | 423,893 | -0.43(-1.29%) |
Nov 05, 2014 | 32.90 | 33.04 | 32.32 | 32.97 | 353,423 | +0.22(+0.66%) |
Nov 04, 2014 | 32.49 | 32.88 | 32.29 | 32.75 | 333,363 | +0.04(+0.11%) |
Nov 03, 2014 | 33.10 | 33.31 | 32.68 | 32.72 | 522,418 | -0.24(-0.71%) |
Oct 31, 2014 | 33.23 | 33.46 | 32.53 | 32.95 | 435,207 | +0.47(+1.45%) |
Oct 30, 2014 | 32.26 | 32.51 | 31.74 | 32.48 | 273,810 | +0.14(+0.42%) |
Oct 29, 2014 | 32.39 | 32.64 | 32.06 | 32.34 | 314,255 | +0.01(+0.03%) |
Oct 28, 2014 | 32.03 | 32.44 | 31.72 | 32.34 | 502,062 | +0.55(+1.74%) |
Oct 27, 2014 | 31.70 | 31.97 | 31.86 | 31.78 | 425,990 | -0.07(-0.23%) |
Oct 24, 2014 | 31.81 | 32.50 | 31.55 | 31.86 | 639,749 | +0.21(+0.66%) |
Oct 23, 2014 | 31.23 | 31.71 | 30.87 | 31.65 | 521,818 | +1.62(+5.40%) |
Oct 22, 2014 | 30.51 | 30.56 | 29.87 | 30.03 | 298,171 | -0.31(-1.01%) |
Oct 21, 2014 | 30.05 | 30.55 | 29.43 | 30.34 | 215,640 | +0.44(+1.48%) |
Oct 20, 2014 | 29.12 | 29.89 | 28.99 | 29.89 | 270,648 | +0.54(+1.85%) |
Oct 17, 2014 | 30.12 | 30.26 | 29.32 | 29.35 | 261,779 | -0.34(-1.16%) |
Oct 16, 2014 | 28.85 | 29.90 | 28.85 | 29.69 | 413,043 | +0.41(+1.39%) |
Oct 15, 2014 | 28.04 | 29.38 | 27.63 | 29.28 | 398,328 | +0.82(+2.89%) |
Oct 14, 2014 | 28.42 | 28.86 | 28.29 | 28.46 | 246,863 | +0.31(+1.09%) |
Oct 13, 2014 | 28.42 | 29.14 | 27.99 | 28.15 | 342,872 | -0.31(-1.08%) |
Oct 10, 2014 | 29.34 | 29.34 | 28.31 | 28.46 | 301,112 | -1.04(-3.53%) |
Oct 09, 2014 | 30.42 | 30.42 | 29.50 | 29.50 | 243,404 | -0.92(-3.03%) |
Oct 08, 2014 | 29.48 | 30.45 | 29.27 | 30.43 | 313,306 | +1.00(+3.42%) |
Oct 07, 2014 | 29.80 | 29.97 | 29.42 | 29.42 | 490,328 | -0.62(-2.05%) |
Oct 06, 2014 | 30.59 | 30.68 | 30.02 | 30.04 | 403,818 | -0.52(-1.69%) |
Oct 03, 2014 | 30.68 | 30.74 | 30.27 | 30.55 | 220,071 | +0.15(+0.51%) |
Oct 02, 2014 | 29.79 | 30.62 | 29.69 | 30.40 | 315,468 | +0.53(+1.76%) |
Oct 01, 2014 | 30.24 | 30.28 | 29.72 | 29.87 | 358,368 | -0.34(-1.14%) |
Sep 30, 2014 | 30.51 | 30.55 | 30.22 | 30.22 | 330,852 | -0.34(-1.13%) |
Sep 29, 2014 | 30.21 | 30.62 | 30.21 | 30.56 | 150,469 | -0.02(-0.06%) |
Sep 26, 2014 | 30.26 | 30.61 | 30.21 | 30.58 | 195,585 | +0.40(+1.32%) |
Sep 25, 2014 | 30.62 | 30.66 | 30.00 | 30.18 | 211,056 | -0.41(-1.33%) |
Sep 24, 2014 | 30.49 | 30.71 | 30.33 | 30.59 | 158,540 | +0.23(+0.75%) |
Sep 23, 2014 | 30.55 | 30.81 | 30.33 | 30.36 | 330,413 | -0.03(-0.09%) |
Sep 22, 2014 | 30.62 | 30.74 | 30.33 | 30.39 | 242,874 | -0.43(-1.38%) |
Sep 19, 2014 | 31.22 | 31.58 | 30.75 | 30.81 | 1,004,899 | -0.26(-0.84%) |
Sep 18, 2014 | 30.56 | 31.13 | 30.43 | 31.08 | 190,013 | +0.63(+2.08%) |
Sep 17, 2014 | 30.53 | 30.75 | 30.38 | 30.44 | 274,364 | -0.14(-0.44%) |
Sep 16, 2014 | 30.34 | 30.62 | 30.15 | 30.58 | 444,822 | +0.23(+0.75%) |
Sep 15, 2014 | 30.79 | 30.99 | 30.13 | 30.35 | 255,515 | -0.52(-1.67%) |
Sep 12, 2014 | 31.03 | 31.03 | 30.80 | 30.87 | 318,742 | -0.08(-0.26%) |
Sep 11, 2014 | 30.62 | 31.01 | 30.54 | 30.95 | 250,128 | +0.24(+0.77%) |
Sep 10, 2014 | 30.50 | 30.83 | 30.38 | 30.72 | 206,290 | +0.20(+0.65%) |
Sep 09, 2014 | 30.72 | 30.86 | 30.47 | 30.52 | 210,723 | -0.22(-0.71%) |
Sep 08, 2014 | 30.81 | 30.96 | 30.58 | 30.73 | 215,670 | -0.04(-0.12%) |
Sep 05, 2014 | 30.37 | 30.79 | 30.21 | 30.77 | 285,515 | +0.30(+0.98%) |
Sep 04, 2014 | 30.83 | 30.89 | 30.43 | 30.47 | 142,834 | -0.22(-0.71%) |
Sep 03, 2014 | 31.12 | 31.13 | 30.47 | 30.69 | 439,160 | -0.35(-1.14%) |
Sep 02, 2014 | 30.95 | 31.25 | 30.71 | 31.04 | 459,429 | +0.32(+1.03%) |
Aug 29, 2014 | 30.54 | 30.72 | 30.72 | 30.72 | 228,002 | +0.23(+0.74%) |
Aug 28, 2014 | 29.84 | 30.61 | 29.79 | 30.50 | 408,311 | +0.49(+1.64%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.88 | 30.00 | 238,033 | +0.02(+0.06%) |
Aug 26, 2014 | 29.65 | 30.09 | 29.65 | 29.99 | 314,445 | +0.40(+1.34%) |
Aug 25, 2014 | 29.81 | 29.81 | 29.46 | 29.59 | 209,812 | -0.13(-0.42%) |
Aug 22, 2014 | 29.74 | 29.74 | 29.61 | 29.72 | 212,616 | -0.04(-0.12%) |
Aug 21, 2014 | 29.77 | 29.96 | 29.46 | 29.75 | 196,970 | +0.01(+0.03%) |
Aug 20, 2014 | 29.68 | 29.82 | 29.46 | 29.74 | 305,347 | +0.04(+0.12%) |
Aug 19, 2014 | 29.97 | 30.23 | 29.65 | 29.71 | 410,975 | -0.13(-0.42%) |
Aug 18, 2014 | 29.96 | 29.98 | 29.64 | 29.83 | 264,135 | +0.22(+0.73%) |
Aug 15, 2014 | 29.73 | 29.99 | 29.21 | 29.62 | 389,534 | +0.11(+0.37%) |
Aug 14, 2014 | 29.32 | 29.60 | 29.29 | 29.51 | 176,088 | +0.14(+0.46%) |
Aug 13, 2014 | 29.43 | 29.59 | 29.43 | 29.37 | 164,058 | +0.08(+0.28%) |
Aug 12, 2014 | 29.37 | 29.55 | 29.18 | 29.29 | 352,786 | -0.20(-0.67%) |
Aug 11, 2014 | 29.39 | 29.68 | 29.09 | 29.49 | 182,120 | +0.27(+0.92%) |
Aug 08, 2014 | 29.00 | 29.34 | 28.99 | 29.22 | 204,091 | +0.21(+0.71%) |
Aug 07, 2014 | 29.39 | 29.43 | 28.85 | 29.01 | 294,770 | -0.28(-0.95%) |
Aug 06, 2014 | 29.06 | 29.54 | 29.06 | 29.29 | 354,925 | +0.12(+0.40%) |
Aug 05, 2014 | 28.91 | 29.31 | 28.84 | 29.18 | 209,903 | +0.18(+0.62%) |
Aug 04, 2014 | 28.82 | 29.02 | 28.46 | 29.00 | 535,982 | +0.27(+0.94%) |
Aug 01, 2014 | 28.71 | 28.79 | 28.36 | 28.73 | 284,994 | +0.10(+0.35%) |
Jul 31, 2014 | 28.55 | 28.84 | 28.36 | 28.63 | 595,102 | -0.23(-0.81%) |
Jul 30, 2014 | 28.82 | 28.97 | 28.53 | 28.86 | 277,996 | +0.21(+0.72%) |
Jul 29, 2014 | 28.82 | 28.87 | 28.50 | 28.65 | 297,591 | -0.17(-0.59%) |
Jul 28, 2014 | 28.40 | 28.90 | 27.96 | 28.82 | 295,632 | +0.50(+1.75%) |
Jul 25, 2014 | 28.47 | 28.55 | 28.18 | 28.33 | 616,832 | -0.50(-1.72%) |
Jul 24, 2014 | 29.27 | 29.67 | 28.67 | 28.82 | 736,208 | +0.61(+2.17%) |
Jul 23, 2014 | 28.51 | 28.51 | 27.86 | 28.21 | 485,534 | -0.24(-0.86%) |
Jul 22, 2014 | 28.59 | 28.65 | 28.34 | 28.46 | 254,556 | +0.03(+0.10%) |
Jul 21, 2014 | 28.27 | 28.62 | 28.27 | 28.43 | 285,202 | +0.09(+0.32%) |
Jul 18, 2014 | 28.15 | 28.42 | 28.10 | 28.34 | 280,318 | +0.13(+0.45%) |
Jul 17, 2014 | 28.08 | 28.39 | 28.05 | 28.21 | 300,298 | -0.13(-0.45%) |
Jul 16, 2014 | 28.36 | 28.42 | 28.09 | 28.34 | 258,657 | +0.22(+0.77%) |
Jul 15, 2014 | 28.25 | 28.53 | 27.81 | 28.12 | 212,855 | -0.23(-0.83%) |
Jul 14, 2014 | 28.83 | 28.83 | 28.25 | 28.36 | 178,125 | -0.11(-0.38%) |
Jul 11, 2014 | 28.36 | 28.68 | 28.36 | 28.46 | 198,317 | -0.07(-0.25%) |
Jul 10, 2014 | 28.28 | 28.79 | 28.04 | 28.54 | 344,289 | -0.20(-0.69%) |
Jul 09, 2014 | 28.71 | 28.75 | 28.45 | 28.73 | 322,241 | +0.19(+0.66%) |
Jul 08, 2014 | 28.41 | 28.66 | 28.18 | 28.55 | 404,581 | +0.00(+0.00%) |
Jul 07, 2014 | 28.60 | 28.60 | 28.22 | 28.55 | 233,158 | -0.08(-0.28%) |
Jul 03, 2014 | 28.60 | 28.63 | 28.63 | 28.63 | 171,187 | +0.20(+0.70%) |
Jul 02, 2014 | 28.55 | 28.73 | 28.28 | 28.43 | 218,283 | -0.15(-0.54%) |
Jul 01, 2014 | 28.29 | 29.02 | 28.29 | 28.58 | 676,764 | +0.44(+1.57%) |
Jun 30, 2014 | 28.00 | 28.22 | 27.80 | 28.14 | 321,174 | +0.26(+0.94%) |
Jun 27, 2014 | 27.31 | 27.96 | 27.31 | 27.88 | 500,509 | +0.34(+1.24%) |
Jun 26, 2014 | 27.43 | 27.57 | 27.07 | 27.54 | 245,324 | +0.05(+0.16%) |
Jun 25, 2014 | 27.17 | 27.54 | 27.02 | 27.49 | 155,611 | +0.11(+0.39%) |
Jun 24, 2014 | 27.39 | 27.82 | 27.30 | 27.38 | 250,283 | -0.14(-0.49%) |
Jun 23, 2014 | 27.45 | 27.67 | 27.07 | 27.52 | 269,875 | +0.20(+0.73%) |
Jun 20, 2014 | 27.28 | 27.44 | 27.05 | 27.32 | 701,815 | +0.15(+0.56%) |
Jun 19, 2014 | 27.17 | 27.25 | 26.90 | 27.17 | 209,557 | +0.04(+0.13%) |
Jun 18, 2014 | 27.09 | 27.15 | 26.82 | 27.13 | 157,705 | +0.06(+0.23%) |
Jun 17, 2014 | 26.55 | 27.16 | 26.39 | 27.07 | 187,752 | +0.39(+1.45%) |
Jun 16, 2014 | 26.65 | 26.78 | 26.41 | 26.68 | 189,361 | -0.02(-0.07%) |
Jun 13, 2014 | 26.79 | 26.84 | 26.50 | 26.70 | 275,362 | +0.05(+0.20%) |
Jun 12, 2014 | 26.77 | 26.98 | 26.57 | 26.64 | 235,642 | -0.27(-1.00%) |
Jun 11, 2014 | 26.66 | 27.03 | 26.66 | 26.91 | 416,205 | +0.04(+0.13%) |
Jun 10, 2014 | 26.57 | 26.94 | 26.55 | 26.88 | 387,700 | +0.28(+1.05%) |
Jun 06, 2014 | 26.75 | 26.93 | 26.55 | 26.60 | 189,682 | +0.01(+0.03%) |
Jun 05, 2014 | 26.08 | 26.89 | 25.87 | 26.59 | 277,545 | +0.48(+1.83%) |
Jun 04, 2014 | 25.73 | 26.17 | 25.69 | 26.11 | 299,406 | +0.14(+0.56%) |
Jun 03, 2014 | 25.55 | 26.18 | 25.55 | 25.97 | 260,728 | +0.19(+0.73%) |