Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.63 | 33.63 | 33.25 | 33.25 | 7,919 | -0.32(-0.95%) |
May 28, 2015 | 33.63 | 33.67 | 33.44 | 33.57 | 13,748 | -0.14(-0.43%) |
May 27, 2015 | 33.51 | 33.72 | 33.36 | 33.72 | 6,809 | +0.37(+1.11%) |
May 26, 2015 | 33.60 | 33.60 | 33.35 | 33.35 | 5,418 | -0.32(-0.95%) |
May 22, 2015 | 33.64 | 33.67 | 33.67 | 33.67 | 4,149 | +0.14(+0.41%) |
May 21, 2015 | 33.74 | 33.78 | 33.53 | 33.53 | 7,883 | -0.29(-0.85%) |
May 20, 2015 | 33.86 | 33.98 | 33.81 | 33.81 | 10,240 | -0.03(-0.09%) |
May 19, 2015 | 33.65 | 33.99 | 33.65 | 33.85 | 10,366 | -0.05(-0.15%) |
May 18, 2015 | 33.80 | 34.00 | 33.80 | 33.90 | 8,558 | -0.11(-0.32%) |
May 15, 2015 | 33.89 | 34.01 | 33.81 | 34.01 | 3,892 | +0.37(+1.09%) |
May 14, 2015 | 33.27 | 33.64 | 33.27 | 33.64 | 5,578 | +0.68(+2.06%) |
May 13, 2015 | 33.54 | 33.59 | 32.96 | 32.96 | 14,285 | -0.47(-1.41%) |
May 12, 2015 | 33.11 | 33.45 | 32.96 | 33.43 | 4,552 | +0.13(+0.39%) |
May 11, 2015 | 33.74 | 33.79 | 33.18 | 33.30 | 13,308 | -0.47(-1.39%) |
May 08, 2015 | 33.62 | 34.11 | 33.62 | 33.77 | 18,000 | +0.40(+1.21%) |
May 07, 2015 | 32.98 | 33.36 | 32.96 | 33.36 | 2,676 | +0.66(+2.01%) |
May 06, 2015 | 32.90 | 32.93 | 32.69 | 32.70 | 8,483 | -0.16(-0.49%) |
May 05, 2015 | 33.57 | 33.57 | 32.86 | 32.86 | 3,292 | -0.73(-2.17%) |
May 04, 2015 | 33.63 | 33.64 | 33.59 | 33.59 | 1,282 | +0.12(+0.35%) |
May 01, 2015 | 33.59 | 33.65 | 33.48 | 33.48 | 10,374 | +0.24(+0.72%) |
Apr 30, 2015 | 33.63 | 33.63 | 33.11 | 33.24 | 13,955 | -0.49(-1.46%) |
Apr 29, 2015 | 33.98 | 33.98 | 33.69 | 33.73 | 3,726 | -0.57(-1.67%) |
Apr 28, 2015 | 34.47 | 34.48 | 34.27 | 34.30 | 5,682 | -0.13(-0.38%) |
Apr 27, 2015 | 34.58 | 34.66 | 34.43 | 34.43 | 7,264 | -0.07(-0.21%) |
Apr 24, 2015 | 34.49 | 34.69 | 34.49 | 34.50 | 8,895 | -0.02(-0.07%) |
Apr 23, 2015 | 34.45 | 34.55 | 34.38 | 34.53 | 17,302 | +0.19(+0.55%) |
Apr 22, 2015 | 34.43 | 34.43 | 34.34 | 34.34 | 3,723 | -0.04(-0.10%) |
Apr 21, 2015 | 34.36 | 34.44 | 34.36 | 34.37 | 6,287 | +0.07(+0.21%) |
Apr 20, 2015 | 34.33 | 34.40 | 34.29 | 34.30 | 7,415 | +0.09(+0.27%) |
Apr 17, 2015 | 34.33 | 34.35 | 34.11 | 34.21 | 18,625 | -0.26(-0.76%) |
Apr 16, 2015 | 34.24 | 34.51 | 34.24 | 34.47 | 5,466 | +0.12(+0.34%) |
Apr 15, 2015 | 34.52 | 34.57 | 34.32 | 34.35 | 4,725 | -0.14(-0.40%) |
Apr 14, 2015 | 34.48 | 34.61 | 34.47 | 34.49 | 6,375 | +0.10(+0.30%) |
Apr 13, 2015 | 34.50 | 34.56 | 34.39 | 34.39 | 3,253 | -0.02(-0.07%) |
Apr 10, 2015 | 34.81 | 34.81 | 34.40 | 34.41 | 8,083 | -0.14(-0.40%) |
Apr 09, 2015 | 35.06 | 35.06 | 34.45 | 34.55 | 8,446 | -0.61(-1.74%) |
Apr 08, 2015 | 35.18 | 35.21 | 35.06 | 35.16 | 1,695 | -0.01(-0.03%) |
Apr 07, 2015 | 35.69 | 35.69 | 35.17 | 35.17 | 11,239 | -0.43(-1.22%) |
Apr 06, 2015 | 35.34 | 35.64 | 35.34 | 35.60 | 8,050 | +0.26(+0.74%) |
Apr 02, 2015 | 35.24 | 35.34 | 35.34 | 35.34 | 2,628 | +0.39(+1.13%) |
Apr 01, 2015 | 34.96 | 34.96 | 34.93 | 34.95 | 2,639 | -0.16(-0.47%) |
Mar 31, 2015 | 35.34 | 35.49 | 35.05 | 35.11 | 8,799 | -0.30(-0.84%) |
Mar 30, 2015 | 35.19 | 35.42 | 35.09 | 35.41 | 7,832 | +0.40(+1.15%) |
Mar 27, 2015 | 35.06 | 35.10 | 34.95 | 35.00 | 2,370 | +0.07(+0.19%) |
Mar 26, 2015 | 35.06 | 35.07 | 34.94 | 34.94 | 3,018 | -0.19(-0.54%) |
Mar 25, 2015 | 35.69 | 35.74 | 35.10 | 35.13 | 5,808 | -0.64(-1.78%) |
Mar 24, 2015 | 35.91 | 35.91 | 35.72 | 35.76 | 8,882 | -0.30(-0.83%) |
Mar 23, 2015 | 35.92 | 36.23 | 35.92 | 36.06 | 14,230 | +0.11(+0.30%) |
Mar 20, 2015 | 35.41 | 35.96 | 35.33 | 35.96 | 14,932 | +0.68(+1.93%) |
Mar 19, 2015 | 35.11 | 35.39 | 35.11 | 35.27 | 6,863 | +0.03(+0.08%) |
Mar 18, 2015 | 34.51 | 35.30 | 34.39 | 35.25 | 8,979 | +0.64(+1.84%) |
Mar 17, 2015 | 34.54 | 34.61 | 34.49 | 34.61 | 3,170 | +0.01(+0.04%) |
Mar 16, 2015 | 34.27 | 34.67 | 34.27 | 34.59 | 5,923 | +0.41(+1.20%) |
Mar 13, 2015 | 34.17 | 34.34 | 34.11 | 34.18 | 43,748 | +0.04(+0.12%) |
Mar 12, 2015 | 34.07 | 34.22 | 34.07 | 34.14 | 2,169 | +0.42(+1.24%) |
Mar 11, 2015 | 33.82 | 33.82 | 33.66 | 33.72 | 14,127 | -0.04(-0.13%) |
Mar 10, 2015 | 33.69 | 33.89 | 33.69 | 33.77 | 37,975 | -0.07(-0.19%) |
Mar 09, 2015 | 33.75 | 33.83 | 33.75 | 33.83 | 6,784 | +0.24(+0.71%) |
Mar 06, 2015 | 34.40 | 34.40 | 33.54 | 33.59 | 11,019 | -1.11(-3.19%) |
Mar 05, 2015 | 34.65 | 34.91 | 34.61 | 34.70 | 3,251 | +0.18(+0.52%) |
Mar 04, 2015 | 34.76 | 34.84 | 34.46 | 34.52 | 5,732 | -0.32(-0.91%) |
Mar 03, 2015 | 34.59 | 34.84 | 34.57 | 34.84 | 6,618 | +0.02(+0.06%) |
Mar 02, 2015 | 34.73 | 35.11 | 34.71 | 34.81 | 14,412 | +0.15(+0.42%) |
Feb 27, 2015 | 34.39 | 34.74 | 34.39 | 34.67 | 5,183 | +0.23(+0.67%) |
Feb 26, 2015 | 34.66 | 34.66 | 34.36 | 34.44 | 14,018 | -0.29(-0.84%) |
Feb 25, 2015 | 34.77 | 35.05 | 34.73 | 34.73 | 15,499 | +0.09(+0.25%) |
Feb 24, 2015 | 35.15 | 35.15 | 34.58 | 34.64 | 12,268 | -0.60(-1.71%) |
Feb 23, 2015 | 35.18 | 35.36 | 35.17 | 35.25 | 7,668 | +0.16(+0.46%) |
Feb 20, 2015 | 34.79 | 35.09 | 34.79 | 35.09 | 6,586 | +0.33(+0.96%) |
Feb 19, 2015 | 35.32 | 35.32 | 34.74 | 34.75 | 33,845 | -0.72(-2.02%) |
Feb 18, 2015 | 35.17 | 35.47 | 34.99 | 35.47 | 6,632 | +0.28(+0.81%) |
Feb 17, 2015 | 35.42 | 35.54 | 35.13 | 35.18 | 3,967 | -0.09(-0.26%) |
Feb 13, 2015 | 35.57 | 35.27 | 35.27 | 35.27 | 8,219 | -0.25(-0.71%) |
Feb 12, 2015 | 35.24 | 35.53 | 35.07 | 35.53 | 8,603 | +0.37(+1.06%) |
Feb 11, 2015 | 35.31 | 35.35 | 34.91 | 35.15 | 12,490 | -0.06(-0.18%) |
Feb 10, 2015 | 35.07 | 35.24 | 34.91 | 35.22 | 6,154 | +0.07(+0.19%) |
Feb 09, 2015 | 35.18 | 35.27 | 35.10 | 35.15 | 11,244 | -0.02(-0.06%) |
Feb 06, 2015 | 35.58 | 35.65 | 35.17 | 35.17 | 5,687 | -1.08(-2.97%) |
Feb 05, 2015 | 35.94 | 36.25 | 35.94 | 36.25 | 11,389 | +0.44(+1.22%) |
Feb 04, 2015 | 35.86 | 35.97 | 35.71 | 35.81 | 35,898 | -0.17(-0.48%) |
Feb 03, 2015 | 35.78 | 35.98 | 35.60 | 35.98 | 5,765 | +0.22(+0.62%) |
Feb 02, 2015 | 35.81 | 35.81 | 35.17 | 35.76 | 9,163 | -0.11(-0.32%) |
Jan 30, 2015 | 36.34 | 36.34 | 35.88 | 35.88 | 5,427 | -0.54(-1.48%) |
Jan 29, 2015 | 36.39 | 36.45 | 36.16 | 36.42 | 10,019 | -0.19(-0.53%) |
Jan 28, 2015 | 36.82 | 36.85 | 36.56 | 36.61 | 3,655 | -0.02(-0.06%) |
Jan 27, 2015 | 36.73 | 36.82 | 36.61 | 36.63 | 5,668 | -0.04(-0.11%) |
Jan 26, 2015 | 36.58 | 36.67 | 36.35 | 36.67 | 6,058 | +0.33(+0.91%) |
Jan 23, 2015 | 36.48 | 36.54 | 36.34 | 36.34 | 5,225 | -0.05(-0.15%) |
Jan 22, 2015 | 35.91 | 36.40 | 35.83 | 36.40 | 8,045 | +0.67(+1.88%) |
Jan 21, 2015 | 35.73 | 35.75 | 35.56 | 35.73 | 7,550 | -0.06(-0.16%) |
Jan 20, 2015 | 36.11 | 36.16 | 35.69 | 35.78 | 10,749 | -0.11(-0.30%) |
Jan 16, 2015 | 35.59 | 35.89 | 35.59 | 35.89 | 6,365 | +0.17(+0.48%) |
Jan 15, 2015 | 35.77 | 35.77 | 35.58 | 35.72 | 8,421 | +0.19(+0.52%) |
Jan 14, 2015 | 35.38 | 35.55 | 35.38 | 35.53 | 5,283 | +0.16(+0.45%) |
Jan 13, 2015 | 35.65 | 35.68 | 35.29 | 35.37 | 25,305 | -0.12(-0.35%) |
Jan 12, 2015 | 35.48 | 35.50 | 35.41 | 35.50 | 6,023 | +0.19(+0.55%) |
Jan 09, 2015 | 35.31 | 35.42 | 35.14 | 35.30 | 14,192 | +0.07(+0.21%) |
Jan 08, 2015 | 35.25 | 35.35 | 35.03 | 35.23 | 21,938 | +0.11(+0.31%) |
Jan 07, 2015 | 34.73 | 35.18 | 34.62 | 35.12 | 42,780 | +0.49(+1.41%) |
Jan 06, 2015 | 34.42 | 34.74 | 34.42 | 34.64 | 7,259 | +0.33(+0.96%) |
Jan 05, 2015 | 34.17 | 34.34 | 34.11 | 34.31 | 7,468 | +0.14(+0.40%) |
Jan 02, 2015 | 34.05 | 34.17 | 33.80 | 34.17 | 33,532 | +0.24(+0.70%) |
Dec 31, 2014 | 34.25 | 33.93 | 33.93 | 33.93 | 8,637 | -0.34(-1.01%) |
Dec 30, 2014 | 34.20 | 34.43 | 34.15 | 34.28 | 19,855 | +0.01(+0.02%) |
Dec 29, 2014 | 34.04 | 34.41 | 34.04 | 34.27 | 5,424 | +0.11(+0.31%) |
Dec 26, 2014 | 34.11 | 34.16 | 34.10 | 34.16 | 4,027 | +0.14(+0.42%) |
Dec 24, 2014 | 34.23 | 34.02 | 34.02 | 34.02 | 975 | -0.12(-0.35%) |
Dec 23, 2014 | 34.27 | 34.38 | 34.08 | 34.14 | 9,491 | -0.13(-0.37%) |
Dec 22, 2014 | 33.71 | 34.27 | 33.71 | 34.27 | 15,317 | +0.64(+1.90%) |
Dec 19, 2014 | 33.82 | 33.82 | 33.63 | 33.63 | 10,120 | -0.01(-0.03%) |
Dec 18, 2014 | 33.55 | 33.65 | 33.51 | 33.64 | 9,904 | +0.28(+0.84%) |
Dec 17, 2014 | 33.07 | 33.36 | 32.87 | 33.36 | 4,964 | +0.58(+1.76%) |
Dec 16, 2014 | 32.82 | 33.07 | 32.66 | 32.78 | 25,258 | -0.16(-0.47%) |
Dec 15, 2014 | 33.29 | 33.29 | 32.88 | 32.94 | 2,979 | -0.36(-1.08%) |
Dec 12, 2014 | 33.66 | 33.68 | 33.30 | 33.30 | 9,241 | -0.32(-0.95%) |
Dec 11, 2014 | 33.67 | 33.68 | 33.61 | 33.62 | 3,088 | -0.03(-0.08%) |
Dec 10, 2014 | 33.61 | 33.66 | 33.42 | 33.64 | 3,793 | +0.06(+0.17%) |
Dec 09, 2014 | 33.34 | 33.66 | 33.34 | 33.58 | 7,909 | +0.11(+0.32%) |
Dec 08, 2014 | 33.23 | 33.61 | 33.23 | 33.48 | 7,845 | +0.23(+0.68%) |
Dec 05, 2014 | 33.36 | 33.36 | 33.26 | 33.25 | 1,878 | -0.27(-0.80%) |
Dec 04, 2014 | 33.48 | 33.52 | 33.30 | 33.52 | 7,003 | +0.06(+0.18%) |
Dec 03, 2014 | 33.51 | 33.51 | 33.37 | 33.46 | 4,407 | -0.04(-0.11%) |
Dec 02, 2014 | 33.12 | 33.50 | 33.12 | 33.49 | 6,121 | +0.11(+0.34%) |
Dec 01, 2014 | 33.46 | 33.63 | 33.35 | 33.38 | 33,759 | -0.28(-0.84%) |
Nov 28, 2014 | 33.70 | 33.71 | 33.66 | 33.66 | 1,699 | +0.31(+0.93%) |
Nov 26, 2014 | 33.30 | 33.35 | 33.35 | 33.35 | 2,251 | +0.25(+0.75%) |
Nov 25, 2014 | 33.03 | 33.16 | 32.99 | 33.10 | 12,704 | +0.12(+0.35%) |
Nov 24, 2014 | 33.07 | 33.07 | 32.97 | 32.99 | 6,321 | +0.09(+0.28%) |
Nov 21, 2014 | 32.87 | 32.91 | 32.79 | 32.89 | 8,759 | +0.22(+0.67%) |
Nov 20, 2014 | 32.59 | 32.67 | 32.50 | 32.67 | 3,008 | +0.05(+0.15%) |
Nov 19, 2014 | 32.65 | 32.72 | 32.60 | 32.62 | 7,148 | -0.14(-0.44%) |
Nov 18, 2014 | 32.72 | 32.81 | 32.53 | 32.77 | 14,155 | +0.16(+0.48%) |
Nov 17, 2014 | 32.45 | 32.69 | 32.45 | 32.61 | 8,524 | +0.11(+0.33%) |
Nov 14, 2014 | 32.62 | 32.70 | 32.41 | 32.50 | 7,024 | -0.15(-0.46%) |
Nov 13, 2014 | 32.57 | 32.77 | 32.57 | 32.65 | 12,013 | +0.11(+0.33%) |
Nov 12, 2014 | 32.59 | 32.62 | 32.50 | 32.55 | 38,880 | -0.19(-0.59%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.68 | 32.74 | 21,453 | -0.11(-0.33%) |
Nov 10, 2014 | 32.52 | 32.85 | 32.52 | 32.85 | 7,141 | +0.09(+0.27%) |
Nov 07, 2014 | 32.70 | 32.78 | 32.57 | 32.76 | 7,843 | +0.10(+0.32%) |
Nov 06, 2014 | 32.90 | 33.00 | 32.66 | 32.66 | 3,329 | -0.17(-0.53%) |
Nov 05, 2014 | 32.72 | 32.83 | 32.66 | 32.83 | 78,904 | -0.04(-0.11%) |
Nov 04, 2014 | 32.76 | 32.87 | 32.51 | 32.87 | 22,830 | +0.14(+0.41%) |
Nov 03, 2014 | 32.53 | 32.79 | 32.53 | 32.73 | 16,744 | +0.22(+0.68%) |
Oct 31, 2014 | 32.39 | 32.60 | 32.39 | 32.51 | 7,956 | +0.21(+0.65%) |
Oct 30, 2014 | 31.90 | 32.30 | 31.90 | 32.30 | 6,408 | +0.31(+0.96%) |
Oct 29, 2014 | 32.20 | 32.23 | 31.87 | 31.99 | 9,818 | -0.24(-0.75%) |
Oct 28, 2014 | 32.21 | 32.29 | 32.15 | 32.23 | 9,215 | +0.00(+0.00%) |
Oct 27, 2014 | 32.03 | 32.24 | 32.02 | 32.23 | 14,937 | +0.15(+0.47%) |
Oct 24, 2014 | 32.08 | 32.08 | 31.94 | 32.08 | 9,441 | +0.03(+0.09%) |
Oct 23, 2014 | 31.93 | 32.08 | 31.92 | 32.06 | 16,872 | +0.22(+0.70%) |
Oct 22, 2014 | 31.89 | 31.95 | 31.83 | 31.83 | 3,363 | -0.01(-0.03%) |
Oct 21, 2014 | 31.59 | 31.84 | 31.58 | 31.84 | 6,333 | +0.35(+1.11%) |
Oct 20, 2014 | 31.16 | 31.50 | 31.15 | 31.49 | 5,758 | +0.33(+1.07%) |
Oct 17, 2014 | 31.03 | 31.16 | 30.99 | 31.16 | 2,382 | +0.13(+0.41%) |
Oct 16, 2014 | 30.78 | 31.05 | 30.69 | 31.03 | 55,117 | +0.01(+0.05%) |
Oct 15, 2014 | 31.15 | 31.23 | 30.79 | 31.02 | 9,488 | -0.13(-0.41%) |
Oct 14, 2014 | 30.83 | 31.31 | 30.83 | 31.15 | 9,867 | +0.47(+1.52%) |
Oct 13, 2014 | 30.83 | 30.99 | 30.68 | 30.68 | 3,814 | -0.00(-0.01%) |
Oct 10, 2014 | 30.67 | 31.02 | 30.67 | 30.68 | 84,347 | -0.05(-0.17%) |
Oct 09, 2014 | 30.65 | 31.01 | 30.65 | 30.74 | 10,770 | +0.16(+0.51%) |
Oct 08, 2014 | 30.27 | 30.64 | 30.17 | 30.58 | 10,561 | +0.32(+1.04%) |
Oct 07, 2014 | 30.23 | 30.36 | 30.22 | 30.27 | 3,385 | -0.09(-0.31%) |
Oct 06, 2014 | 30.34 | 30.42 | 30.24 | 30.36 | 4,704 | +0.11(+0.36%) |
Oct 03, 2014 | 30.19 | 30.28 | 30.06 | 30.25 | 30,753 | +0.19(+0.63%) |
Oct 02, 2014 | 29.93 | 30.16 | 29.93 | 30.06 | 4,912 | +0.09(+0.30%) |
Oct 01, 2014 | 30.15 | 30.21 | 29.97 | 29.97 | 7,483 | -0.04(-0.12%) |
Sep 30, 2014 | 30.24 | 30.24 | 30.00 | 30.01 | 13,569 | -0.14(-0.45%) |
Sep 29, 2014 | 30.01 | 30.14 | 29.96 | 30.14 | 6,454 | -0.01(-0.05%) |
Sep 26, 2014 | 29.81 | 30.19 | 29.78 | 30.16 | 8,436 | +0.29(+0.98%) |
Sep 25, 2014 | 29.98 | 29.98 | 29.79 | 29.87 | 6,304 | -0.12(-0.38%) |
Sep 24, 2014 | 29.96 | 30.24 | 29.95 | 29.98 | 4,666 | -0.08(-0.26%) |
Sep 23, 2014 | 30.21 | 30.22 | 30.05 | 30.06 | 10,137 | -0.21(-0.70%) |
Sep 22, 2014 | 30.44 | 30.45 | 30.24 | 30.27 | 4,698 | -0.19(-0.64%) |
Sep 19, 2014 | 30.49 | 30.55 | 30.29 | 30.46 | 6,241 | +0.04(+0.14%) |
Sep 18, 2014 | 30.76 | 30.76 | 30.40 | 30.42 | 10,110 | -0.29(-0.94%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.69 | 30.71 | 59,076 | +0.01(+0.03%) |
Sep 16, 2014 | 30.45 | 30.74 | 30.45 | 30.70 | 8,939 | +0.25(+0.81%) |
Sep 15, 2014 | 30.57 | 30.62 | 30.39 | 30.45 | 9,903 | -0.11(-0.37%) |
Sep 12, 2014 | 30.95 | 30.95 | 30.45 | 30.57 | 69,422 | -0.86(-2.74%) |
Sep 11, 2014 | 31.36 | 31.50 | 31.29 | 31.43 | 6,225 | -0.03(-0.09%) |
Sep 10, 2014 | 31.76 | 31.76 | 31.39 | 31.45 | 10,341 | -0.37(-1.17%) |
Sep 09, 2014 | 32.00 | 32.00 | 31.83 | 31.83 | 13,980 | -0.20(-0.61%) |
Sep 08, 2014 | 32.12 | 32.12 | 31.98 | 32.02 | 6,340 | -0.02(-0.07%) |
Sep 05, 2014 | 31.88 | 32.05 | 31.83 | 32.05 | 1,861 | +0.27(+0.84%) |
Sep 04, 2014 | 31.88 | 31.95 | 31.79 | 31.78 | 53,869 | -0.07(-0.22%) |
Sep 03, 2014 | 31.89 | 31.89 | 31.80 | 31.85 | 4,913 | +0.04(+0.13%) |
Sep 02, 2014 | 31.76 | 31.83 | 31.74 | 31.81 | 6,853 | +0.02(+0.07%) |
Aug 29, 2014 | 31.82 | 31.79 | 31.79 | 31.79 | 1,561 | +0.10(+0.31%) |
Aug 28, 2014 | 31.71 | 31.71 | 31.62 | 31.69 | 4,101 | -0.01(-0.04%) |
Aug 27, 2014 | 31.76 | 31.67 | 31.67 | 31.70 | 6,481 | +0.04(+0.11%) |
Aug 26, 2014 | 31.64 | 31.74 | 31.63 | 31.67 | 8,346 | +0.06(+0.20%) |
Aug 25, 2014 | 31.84 | 31.86 | 31.57 | 31.60 | 4,486 | -0.07(-0.22%) |
Aug 22, 2014 | 31.70 | 31.70 | 31.66 | 31.67 | 1,358 | -0.25(-0.77%) |
Aug 21, 2014 | 31.90 | 32.03 | 31.90 | 31.92 | 7,707 | +0.06(+0.20%) |
Aug 20, 2014 | 31.63 | 31.93 | 31.60 | 31.86 | 4,972 | +0.13(+0.40%) |
Aug 19, 2014 | 31.70 | 31.81 | 31.66 | 31.73 | 17,407 | +0.06(+0.20%) |
Aug 18, 2014 | 31.34 | 31.66 | 31.34 | 31.67 | 4,761 | +0.31(+0.99%) |
Aug 15, 2014 | 31.46 | 31.55 | 31.33 | 31.36 | 6,725 | -0.03(-0.09%) |
Aug 14, 2014 | 31.45 | 31.45 | 31.33 | 31.38 | 5,417 | +0.04(+0.11%) |
Aug 13, 2014 | 30.97 | 31.38 | 30.97 | 31.35 | 4,666 | +0.36(+1.16%) |
Aug 12, 2014 | 31.05 | 31.05 | 30.95 | 30.99 | 20,900 | -0.08(-0.27%) |
Aug 11, 2014 | 30.96 | 31.14 | 30.96 | 31.07 | 4,666 | +0.18(+0.59%) |
Aug 08, 2014 | 30.68 | 30.82 | 30.68 | 30.89 | 89,716 | +0.17(+0.55%) |
Aug 07, 2014 | 30.80 | 30.80 | 30.67 | 30.72 | 6,116 | +0.09(+0.29%) |
Aug 06, 2014 | 30.59 | 30.75 | 30.53 | 30.63 | 6,000 | +0.01(+0.03%) |
Aug 05, 2014 | 30.80 | 30.81 | 30.55 | 30.62 | 16,498 | -0.26(-0.84%) |
Aug 04, 2014 | 30.79 | 30.88 | 30.59 | 30.88 | 6,824 | +0.00(+0.00%) |
Aug 01, 2014 | 30.93 | 30.93 | 30.84 | 30.88 | 3,222 | +0.11(+0.36%) |
Jul 31, 2014 | 31.11 | 31.11 | 30.77 | 30.77 | 3,640 | -0.38(-1.21%) |
Jul 30, 2014 | 31.24 | 31.32 | 31.15 | 31.15 | 4,138 | -0.07(-0.23%) |
Jul 29, 2014 | 31.41 | 31.41 | 31.22 | 31.22 | 8,593 | -0.11(-0.36%) |
Jul 28, 2014 | 31.17 | 31.34 | 31.17 | 31.33 | 4,477 | +0.21(+0.68%) |
Jul 25, 2014 | 31.22 | 31.29 | 31.09 | 31.12 | 8,080 | -0.09(-0.30%) |
Jul 24, 2014 | 31.39 | 31.39 | 31.22 | 31.22 | 3,946 | -0.15(-0.49%) |
Jul 23, 2014 | 31.38 | 31.38 | 31.32 | 31.37 | 2,783 | +0.04(+0.14%) |
Jul 22, 2014 | 31.33 | 31.35 | 31.28 | 31.33 | 14,856 | +0.11(+0.34%) |
Jul 21, 2014 | 31.29 | 31.29 | 31.16 | 31.22 | 5,478 | -0.20(-0.65%) |
Jul 18, 2014 | 31.05 | 31.43 | 31.05 | 31.43 | 85,322 | +0.45(+1.47%) |
Jul 17, 2014 | 31.02 | 31.07 | 30.97 | 30.97 | 1,021 | -0.12(-0.38%) |
Jul 16, 2014 | 31.07 | 31.15 | 31.01 | 31.09 | 2,321 | +0.05(+0.17%) |
Jul 15, 2014 | 31.07 | 31.12 | 30.95 | 31.04 | 3,912 | +0.03(+0.09%) |
Jul 14, 2014 | 30.98 | 31.03 | 30.88 | 31.01 | 16,329 | +0.10(+0.33%) |
Jul 11, 2014 | 30.81 | 30.91 | 30.77 | 30.91 | 5,266 | +0.04(+0.13%) |
Jul 10, 2014 | 30.64 | 30.92 | 30.64 | 30.87 | 5,076 | +0.11(+0.37%) |
Jul 09, 2014 | 30.71 | 30.76 | 30.62 | 30.76 | 3,806 | +0.02(+0.06%) |
Jul 08, 2014 | 30.75 | 30.77 | 30.71 | 30.74 | 3,828 | +0.08(+0.28%) |
Jul 07, 2014 | 30.59 | 30.69 | 30.58 | 30.65 | 4,732 | +0.09(+0.30%) |
Jul 03, 2014 | 30.48 | 30.56 | 30.56 | 30.56 | 3,264 | -0.11(-0.37%) |
Jul 02, 2014 | 30.60 | 30.67 | 30.60 | 30.67 | 6,643 | -0.08(-0.25%) |
Jul 01, 2014 | 30.70 | 30.82 | 30.59 | 30.75 | 7,493 | +0.01(+0.02%) |
Jun 30, 2014 | 30.65 | 30.74 | 30.50 | 30.74 | 11,635 | +0.13(+0.41%) |
Jun 27, 2014 | 30.52 | 30.64 | 30.52 | 30.62 | 1,991 | +0.16(+0.51%) |
Jun 26, 2014 | 30.49 | 30.49 | 30.44 | 30.46 | 3,042 | -0.04(-0.12%) |
Jun 25, 2014 | 30.50 | 30.53 | 30.48 | 30.50 | 6,105 | -0.04(-0.13%) |
Jun 24, 2014 | 30.50 | 30.60 | 30.47 | 30.54 | 3,180 | +0.03(+0.10%) |
Jun 23, 2014 | 30.56 | 30.69 | 30.51 | 30.51 | 7,171 | -0.06(-0.20%) |
Jun 20, 2014 | 30.39 | 30.57 | 30.38 | 30.57 | 6,223 | +0.12(+0.39%) |
Jun 19, 2014 | 30.37 | 30.45 | 30.34 | 30.45 | 8,949 | +0.16(+0.53%) |
Jun 18, 2014 | 30.08 | 30.29 | 29.95 | 30.29 | 8,065 | +0.25(+0.84%) |
Jun 17, 2014 | 30.02 | 30.07 | 30.01 | 30.04 | 78,677 | +0.01(+0.05%) |
Jun 16, 2014 | 30.17 | 30.22 | 30.00 | 30.03 | 4,593 | -0.08(-0.26%) |
Jun 13, 2014 | 30.01 | 30.11 | 29.92 | 30.11 | 2,141 | +0.01(+0.03%) |
Jun 12, 2014 | 29.96 | 30.12 | 29.94 | 30.10 | 3,624 | -0.10(-0.33%) |
Jun 11, 2014 | 30.26 | 30.31 | 30.12 | 30.19 | 5,933 | +0.02(+0.07%) |
Jun 10, 2014 | 30.51 | 30.51 | 30.17 | 30.17 | 5,012 | -0.63(-2.04%) |
Jun 06, 2014 | 31.14 | 31.14 | 30.79 | 30.80 | 3,283 | -0.11(-0.34%) |
Jun 05, 2014 | 30.60 | 30.91 | 30.47 | 30.91 | 7,237 | +0.43(+1.41%) |
Jun 04, 2014 | 30.37 | 30.48 | 30.33 | 30.48 | 4,843 | -0.44(-1.41%) |
Jun 03, 2014 | 30.47 | 30.91 | 30.38 | 30.91 | 10,297 | +0.43(+1.42%) |