Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 34.73 | 34.82 | 34.50 | 34.59 | 179,227 | +0.18(+0.53%) |
Jun 29, 2015 | 34.97 | 35.06 | 34.41 | 34.41 | 168,605 | -0.83(-2.37%) |
Jun 26, 2015 | 35.37 | 35.37 | 35.11 | 35.24 | 56,084 | -0.01(-0.02%) |
Jun 25, 2015 | 35.46 | 35.48 | 35.24 | 35.25 | 45,495 | -0.12(-0.35%) |
Jun 24, 2015 | 35.60 | 35.64 | 35.34 | 35.37 | 71,508 | -0.24(-0.68%) |
Jun 23, 2015 | 35.67 | 35.68 | 35.55 | 35.62 | 61,945 | +0.03(+0.10%) |
Jun 22, 2015 | 35.64 | 35.72 | 35.56 | 35.58 | 65,558 | +0.23(+0.66%) |
Jun 19, 2015 | 35.60 | 35.60 | 35.34 | 35.35 | 62,831 | -0.14(-0.38%) |
Jun 18, 2015 | 35.19 | 35.60 | 35.19 | 35.48 | 49,153 | +0.39(+1.12%) |
Jun 17, 2015 | 35.12 | 35.22 | 34.96 | 35.09 | 43,901 | +0.07(+0.19%) |
Jun 16, 2015 | 34.78 | 35.08 | 34.78 | 35.02 | 67,782 | +0.17(+0.50%) |
Jun 15, 2015 | 34.82 | 34.90 | 34.61 | 34.85 | 1,465,692 | -0.16(-0.45%) |
Jun 12, 2015 | 35.05 | 35.09 | 34.93 | 35.01 | 32,196 | -0.20(-0.58%) |
Jun 11, 2015 | 35.25 | 35.30 | 35.16 | 35.21 | 162,735 | +0.04(+0.11%) |
Jun 10, 2015 | 34.85 | 35.20 | 34.78 | 35.17 | 111,327 | +0.48(+1.40%) |
Jun 09, 2015 | 34.77 | 34.80 | 34.53 | 34.69 | 44,954 | -0.08(-0.23%) |
Jun 08, 2015 | 35.03 | 35.03 | 34.71 | 34.77 | 179,396 | -0.25(-0.70%) |
Jun 05, 2015 | 35.01 | 35.10 | 34.81 | 35.02 | 41,040 | +0.03(+0.07%) |
Jun 04, 2015 | 35.25 | 35.30 | 34.95 | 34.99 | 56,763 | -0.38(-1.07%) |
Jun 03, 2015 | 35.30 | 35.47 | 35.21 | 35.37 | 45,526 | +0.14(+0.41%) |
Jun 02, 2015 | 35.22 | 35.39 | 35.05 | 35.22 | 40,513 | +0.06(+0.18%) |
Jun 01, 2015 | 35.30 | 35.39 | 35.04 | 35.16 | 48,930 | +0.00(+0.00%) |
May 29, 2015 | 35.40 | 35.40 | 35.08 | 35.16 | 40,998 | -0.24(-0.68%) |
May 28, 2015 | 35.41 | 35.43 | 35.27 | 35.40 | 59,375 | -0.05(-0.14%) |
May 27, 2015 | 35.21 | 35.51 | 35.16 | 35.45 | 71,036 | +0.34(+0.96%) |
May 26, 2015 | 35.44 | 35.44 | 35.02 | 35.12 | 111,684 | -0.40(-1.14%) |
May 22, 2015 | 35.57 | 35.52 | 35.52 | 35.52 | 83,693 | -0.01(-0.02%) |
May 21, 2015 | 35.35 | 35.59 | 35.35 | 35.53 | 60,095 | +0.09(+0.24%) |
May 20, 2015 | 35.50 | 35.57 | 35.31 | 35.45 | 78,639 | -0.06(-0.17%) |
May 19, 2015 | 35.53 | 35.59 | 35.40 | 35.50 | 153,159 | +0.02(+0.05%) |
May 18, 2015 | 35.36 | 35.55 | 35.28 | 35.49 | 69,571 | +0.12(+0.35%) |
May 15, 2015 | 35.38 | 35.38 | 35.25 | 35.36 | 532,674 | +0.09(+0.24%) |
May 14, 2015 | 35.07 | 35.33 | 35.00 | 35.28 | 43,172 | +0.40(+1.15%) |
May 13, 2015 | 35.05 | 35.14 | 34.85 | 34.88 | 112,424 | -0.03(-0.09%) |
May 12, 2015 | 34.81 | 35.04 | 34.66 | 34.91 | 58,287 | -0.08(-0.22%) |
May 11, 2015 | 35.16 | 35.21 | 34.99 | 34.99 | 65,972 | -0.17(-0.48%) |
May 08, 2015 | 34.99 | 35.19 | 34.96 | 35.16 | 65,916 | +0.46(+1.34%) |
May 07, 2015 | 34.45 | 34.81 | 34.45 | 34.69 | 89,011 | +0.18(+0.53%) |
May 06, 2015 | 34.76 | 34.82 | 34.32 | 34.51 | 75,940 | -0.11(-0.33%) |
May 05, 2015 | 35.04 | 35.04 | 34.59 | 34.62 | 106,112 | -0.45(-1.29%) |
May 04, 2015 | 35.04 | 35.29 | 35.04 | 35.08 | 117,063 | +0.08(+0.23%) |
May 01, 2015 | 34.76 | 35.00 | 34.75 | 34.99 | 52,480 | +0.43(+1.24%) |
Apr 30, 2015 | 34.88 | 34.93 | 34.46 | 34.56 | 93,328 | -0.47(-1.35%) |
Apr 29, 2015 | 35.11 | 35.19 | 34.90 | 35.04 | 114,270 | -0.21(-0.59%) |
Apr 28, 2015 | 35.27 | 35.34 | 34.99 | 35.25 | 66,896 | -0.02(-0.06%) |
Apr 27, 2015 | 35.59 | 35.60 | 35.20 | 35.27 | 120,140 | -0.14(-0.40%) |
Apr 24, 2015 | 35.56 | 35.56 | 35.40 | 35.41 | 51,356 | +0.01(+0.04%) |
Apr 23, 2015 | 35.23 | 35.49 | 35.17 | 35.39 | 42,232 | +0.14(+0.40%) |
Apr 22, 2015 | 35.15 | 35.28 | 34.97 | 35.25 | 78,338 | +0.21(+0.59%) |
Apr 21, 2015 | 35.11 | 35.16 | 34.98 | 35.05 | 130,139 | +0.02(+0.05%) |
Apr 20, 2015 | 34.84 | 35.05 | 34.82 | 35.03 | 47,801 | +0.42(+1.20%) |
Apr 17, 2015 | 34.88 | 34.95 | 34.46 | 34.61 | 558,793 | -0.51(-1.44%) |
Apr 16, 2015 | 35.03 | 35.20 | 35.03 | 35.12 | 83,566 | -0.04(-0.12%) |
Apr 15, 2015 | 35.13 | 35.20 | 34.99 | 35.16 | 131,942 | +0.25(+0.72%) |
Apr 14, 2015 | 34.92 | 34.99 | 34.72 | 34.91 | 121,012 | -0.05(-0.14%) |
Apr 13, 2015 | 35.15 | 35.22 | 34.94 | 34.96 | 97,240 | -0.15(-0.42%) |
Apr 10, 2015 | 35.06 | 35.11 | 34.97 | 35.10 | 34,211 | +0.15(+0.43%) |
Apr 09, 2015 | 34.88 | 34.98 | 34.71 | 34.96 | 80,252 | +0.17(+0.49%) |
Apr 08, 2015 | 34.67 | 34.85 | 34.65 | 34.79 | 44,658 | +0.18(+0.53%) |
Apr 07, 2015 | 34.75 | 34.87 | 34.60 | 34.60 | 35,779 | -0.10(-0.29%) |
Apr 06, 2015 | 34.28 | 34.81 | 34.24 | 34.71 | 60,468 | +0.25(+0.73%) |
Apr 02, 2015 | 34.42 | 34.45 | 34.45 | 34.45 | 236,035 | +0.11(+0.33%) |
Apr 01, 2015 | 34.54 | 34.54 | 34.14 | 34.34 | 106,176 | -0.23(-0.65%) |
Mar 31, 2015 | 34.75 | 34.81 | 34.48 | 34.56 | 83,364 | -0.27(-0.78%) |
Mar 30, 2015 | 34.62 | 34.84 | 34.62 | 34.84 | 64,216 | +0.43(+1.25%) |
Mar 27, 2015 | 34.28 | 34.44 | 34.26 | 34.41 | 314,853 | +0.16(+0.47%) |
Mar 26, 2015 | 34.13 | 34.39 | 34.03 | 34.25 | 43,774 | -0.09(-0.25%) |
Mar 25, 2015 | 34.99 | 35.06 | 34.31 | 34.33 | 64,394 | -0.60(-1.72%) |
Mar 24, 2015 | 35.09 | 35.24 | 34.93 | 34.93 | 81,097 | -0.15(-0.42%) |
Mar 23, 2015 | 35.18 | 35.24 | 35.08 | 35.08 | 51,824 | -0.08(-0.24%) |
Mar 20, 2015 | 35.10 | 35.28 | 35.04 | 35.16 | 40,598 | +0.25(+0.72%) |
Mar 19, 2015 | 34.96 | 34.96 | 34.80 | 34.91 | 45,459 | +0.01(+0.02%) |
Mar 18, 2015 | 34.40 | 35.08 | 34.38 | 34.91 | 52,843 | +0.38(+1.09%) |
Mar 17, 2015 | 34.50 | 34.61 | 34.42 | 34.53 | 445,382 | -0.03(-0.09%) |
Mar 16, 2015 | 34.36 | 34.59 | 34.32 | 34.56 | 52,749 | +0.45(+1.33%) |
Mar 13, 2015 | 34.31 | 34.31 | 33.95 | 34.10 | 114,680 | -0.22(-0.65%) |
Mar 12, 2015 | 34.03 | 34.35 | 34.03 | 34.33 | 34,670 | +0.42(+1.22%) |
Mar 11, 2015 | 34.08 | 34.08 | 33.88 | 33.91 | 67,897 | -0.09(-0.26%) |
Mar 10, 2015 | 34.29 | 34.30 | 33.97 | 34.00 | 71,332 | -0.51(-1.47%) |
Mar 09, 2015 | 34.51 | 34.61 | 34.41 | 34.51 | 46,601 | +0.15(+0.43%) |
Mar 06, 2015 | 34.78 | 34.82 | 34.34 | 34.36 | 76,390 | -0.49(-1.40%) |
Mar 05, 2015 | 34.89 | 34.95 | 34.77 | 34.85 | 72,564 | +0.02(+0.06%) |
Mar 04, 2015 | 34.90 | 34.93 | 34.66 | 34.83 | 51,444 | -0.10(-0.29%) |
Mar 03, 2015 | 35.06 | 35.06 | 34.86 | 34.93 | 58,573 | -0.13(-0.36%) |
Mar 02, 2015 | 34.93 | 35.07 | 34.92 | 35.06 | 61,110 | +0.22(+0.64%) |
Feb 27, 2015 | 35.04 | 35.04 | 34.80 | 34.83 | 63,675 | -0.13(-0.38%) |
Feb 26, 2015 | 35.02 | 35.02 | 34.85 | 34.96 | 95,832 | +0.02(+0.06%) |
Feb 25, 2015 | 34.97 | 35.03 | 34.84 | 34.94 | 31,220 | +0.06(+0.17%) |
Feb 24, 2015 | 34.79 | 34.92 | 34.77 | 34.88 | 77,633 | +0.07(+0.21%) |
Feb 23, 2015 | 34.86 | 34.86 | 34.70 | 34.81 | 78,580 | +0.00(+0.00%) |
Feb 20, 2015 | 34.48 | 34.81 | 34.41 | 34.81 | 42,259 | +0.21(+0.61%) |
Feb 19, 2015 | 34.52 | 34.65 | 34.47 | 34.60 | 31,350 | +0.11(+0.33%) |
Feb 18, 2015 | 34.32 | 34.51 | 34.32 | 34.49 | 86,313 | +0.06(+0.16%) |
Feb 17, 2015 | 34.45 | 34.47 | 34.26 | 34.43 | 35,666 | +0.07(+0.21%) |
Feb 13, 2015 | 34.32 | 34.36 | 34.36 | 34.36 | 70,322 | +0.22(+0.63%) |
Feb 12, 2015 | 34.09 | 34.18 | 33.89 | 34.14 | 87,217 | +0.25(+0.73%) |
Feb 11, 2015 | 33.71 | 33.92 | 33.71 | 33.90 | 45,714 | +0.12(+0.35%) |
Feb 10, 2015 | 33.63 | 33.83 | 33.44 | 33.78 | 47,855 | +0.39(+1.18%) |
Feb 09, 2015 | 33.52 | 33.53 | 33.30 | 33.38 | 22,862 | -0.14(-0.42%) |
Feb 06, 2015 | 33.77 | 33.77 | 33.46 | 33.52 | 87,080 | -0.11(-0.31%) |
Feb 05, 2015 | 33.47 | 33.66 | 33.47 | 33.63 | 60,189 | +0.33(+0.98%) |
Feb 04, 2015 | 33.20 | 33.48 | 33.20 | 33.30 | 148,433 | -0.04(-0.13%) |
Feb 03, 2015 | 33.19 | 33.35 | 33.00 | 33.35 | 142,359 | +0.41(+1.25%) |
Feb 02, 2015 | 32.77 | 32.93 | 32.38 | 32.93 | 201,503 | +0.33(+1.00%) |
Jan 30, 2015 | 32.74 | 32.96 | 32.57 | 32.61 | 224,108 | -0.40(-1.21%) |
Jan 29, 2015 | 32.70 | 33.03 | 32.52 | 33.01 | 174,089 | +0.32(+0.97%) |
Jan 28, 2015 | 33.39 | 33.39 | 32.68 | 32.69 | 250,401 | -0.31(-0.92%) |
Jan 27, 2015 | 33.02 | 33.21 | 32.83 | 32.99 | 260,954 | -0.42(-1.27%) |
Jan 26, 2015 | 33.41 | 33.43 | 33.13 | 33.42 | 539,058 | +0.14(+0.41%) |
Jan 23, 2015 | 33.43 | 33.43 | 33.22 | 33.28 | 1,607,342 | -0.08(-0.24%) |
Jan 22, 2015 | 33.05 | 33.38 | 32.79 | 33.36 | 393,723 | +0.52(+1.59%) |
Jan 21, 2015 | 32.69 | 32.96 | 32.59 | 32.84 | 376,704 | +0.12(+0.36%) |
Jan 20, 2015 | 32.68 | 32.80 | 32.34 | 32.72 | 985,468 | +0.11(+0.34%) |
Jan 16, 2015 | 32.19 | 32.61 | 32.14 | 32.61 | 410,884 | +0.45(+1.40%) |
Jan 15, 2015 | 32.73 | 32.76 | 32.16 | 32.16 | 213,066 | -0.36(-1.09%) |
Jan 14, 2015 | 32.24 | 32.57 | 32.23 | 32.52 | 220,054 | -0.17(-0.51%) |
Jan 13, 2015 | 33.16 | 33.24 | 32.48 | 32.68 | 347,506 | -0.08(-0.25%) |
Jan 12, 2015 | 33.08 | 33.10 | 32.64 | 32.77 | 645,878 | -0.24(-0.73%) |
Jan 09, 2015 | 33.37 | 33.37 | 32.86 | 33.01 | 345,663 | -0.22(-0.68%) |
Jan 08, 2015 | 32.94 | 33.27 | 32.93 | 33.23 | 243,671 | +0.62(+1.91%) |
Jan 07, 2015 | 32.60 | 32.68 | 32.39 | 32.61 | 198,275 | +0.38(+1.17%) |
Jan 06, 2015 | 32.74 | 32.74 | 32.00 | 32.23 | 388,562 | -0.30(-0.91%) |
Jan 05, 2015 | 33.05 | 33.05 | 32.48 | 32.53 | 348,837 | -0.54(-1.63%) |
Jan 02, 2015 | 33.28 | 33.37 | 32.93 | 33.07 | 189,225 | -0.13(-0.40%) |
Dec 31, 2014 | 33.63 | 33.20 | 33.20 | 33.20 | 411,082 | -0.30(-0.90%) |
Dec 30, 2014 | 33.71 | 33.71 | 33.42 | 33.50 | 182,830 | -0.22(-0.67%) |
Dec 29, 2014 | 33.71 | 33.72 | 33.60 | 33.72 | 253,797 | +0.09(+0.28%) |
Dec 26, 2014 | 33.54 | 33.74 | 33.54 | 33.63 | 243,739 | +0.14(+0.43%) |
Dec 24, 2014 | 33.45 | 33.49 | 33.49 | 33.49 | 446,952 | +0.02(+0.07%) |
Dec 23, 2014 | 33.63 | 33.63 | 33.41 | 33.46 | 1,297,073 | +0.00(+0.00%) |
Dec 22, 2014 | 33.37 | 33.46 | 33.27 | 33.46 | 538,154 | +0.13(+0.39%) |
Dec 19, 2014 | 33.40 | 33.46 | 33.16 | 33.33 | 276,222 | +0.14(+0.41%) |
Dec 18, 2014 | 33.01 | 33.20 | 32.81 | 33.19 | 476,790 | +0.78(+2.41%) |
Dec 17, 2014 | 31.88 | 32.49 | 31.81 | 32.41 | 397,958 | +0.66(+2.08%) |
Dec 16, 2014 | 31.90 | 32.46 | 31.75 | 31.75 | 524,116 | -0.35(-1.11%) |
Dec 15, 2014 | 32.53 | 32.58 | 31.98 | 32.11 | 445,583 | -0.22(-0.67%) |
Dec 12, 2014 | 32.58 | 32.70 | 32.32 | 32.32 | 468,022 | -0.45(-1.38%) |
Dec 11, 2014 | 32.77 | 33.11 | 32.70 | 32.78 | 424,280 | +0.16(+0.49%) |
Dec 10, 2014 | 33.19 | 33.19 | 32.57 | 32.62 | 418,222 | -0.58(-1.74%) |
Dec 09, 2014 | 32.81 | 33.20 | 32.63 | 33.19 | 524,031 | +0.09(+0.27%) |
Dec 08, 2014 | 33.38 | 33.42 | 32.99 | 33.10 | 429,007 | -0.26(-0.77%) |
Dec 05, 2014 | 33.45 | 33.45 | 33.31 | 33.36 | 286,037 | +0.02(+0.06%) |
Dec 04, 2014 | 33.41 | 33.41 | 33.19 | 33.34 | 279,977 | -0.03(-0.09%) |
Dec 03, 2014 | 33.28 | 33.42 | 33.24 | 33.37 | 371,239 | +0.17(+0.52%) |
Dec 02, 2014 | 33.06 | 33.28 | 33.06 | 33.19 | 304,598 | +0.14(+0.41%) |
Dec 01, 2014 | 33.76 | 33.76 | 33.03 | 33.06 | 377,844 | -0.38(-1.12%) |
Nov 28, 2014 | 33.83 | 33.83 | 33.40 | 33.44 | 97,218 | -0.03(-0.10%) |
Nov 26, 2014 | 33.47 | 33.47 | 33.47 | 33.47 | 304,901 | +0.12(+0.35%) |
Nov 25, 2014 | 33.47 | 33.47 | 33.28 | 33.35 | 129,005 | -0.00(-0.01%) |
Nov 24, 2014 | 33.31 | 33.36 | 33.23 | 33.36 | 110,306 | +0.23(+0.69%) |
Nov 21, 2014 | 33.32 | 33.32 | 33.06 | 33.13 | 118,750 | +0.13(+0.38%) |
Nov 20, 2014 | 32.85 | 33.04 | 32.80 | 33.00 | 114,596 | +0.10(+0.30%) |
Nov 19, 2014 | 32.95 | 32.97 | 32.73 | 32.90 | 232,752 | -0.09(-0.27%) |
Nov 18, 2014 | 32.71 | 33.03 | 32.71 | 32.99 | 171,784 | +0.22(+0.67%) |
Nov 17, 2014 | 32.84 | 32.86 | 32.69 | 32.77 | 152,853 | -0.07(-0.21%) |
Nov 14, 2014 | 32.88 | 32.88 | 32.73 | 32.84 | 116,163 | +0.01(+0.04%) |
Nov 13, 2014 | 32.90 | 32.95 | 32.69 | 32.83 | 85,606 | +0.01(+0.04%) |
Nov 12, 2014 | 32.72 | 32.82 | 32.66 | 32.81 | 56,499 | +0.09(+0.28%) |
Nov 11, 2014 | 32.78 | 32.78 | 32.64 | 32.72 | 56,084 | +0.02(+0.05%) |
Nov 10, 2014 | 32.57 | 32.71 | 32.57 | 32.70 | 79,096 | +0.14(+0.42%) |
Nov 07, 2014 | 32.66 | 32.66 | 32.43 | 32.57 | 58,303 | -0.01(-0.04%) |
Nov 06, 2014 | 32.41 | 32.58 | 32.41 | 32.58 | 83,447 | +0.16(+0.48%) |
Nov 05, 2014 | 32.54 | 32.54 | 32.32 | 32.43 | 69,208 | +0.08(+0.26%) |
Nov 04, 2014 | 32.35 | 32.37 | 32.19 | 32.34 | 76,684 | -0.14(-0.44%) |
Nov 03, 2014 | 32.51 | 32.57 | 32.41 | 32.48 | 79,534 | +0.07(+0.22%) |
Oct 31, 2014 | 32.57 | 32.57 | 32.33 | 32.41 | 69,564 | +0.38(+1.19%) |
Oct 30, 2014 | 31.76 | 32.13 | 31.70 | 32.03 | 84,132 | +0.22(+0.69%) |
Oct 29, 2014 | 31.97 | 31.97 | 31.64 | 31.81 | 86,956 | -0.11(-0.36%) |
Oct 28, 2014 | 31.63 | 31.93 | 31.61 | 31.93 | 230,911 | +0.45(+1.44%) |
Oct 27, 2014 | 31.42 | 31.53 | 31.53 | 31.48 | 88,928 | -0.06(-0.19%) |
Oct 24, 2014 | 31.41 | 31.55 | 31.28 | 31.53 | 91,825 | +0.23(+0.74%) |
Oct 23, 2014 | 31.23 | 31.50 | 31.19 | 31.30 | 181,587 | +0.41(+1.31%) |
Oct 22, 2014 | 31.26 | 31.28 | 30.89 | 30.90 | 87,836 | -0.26(-0.84%) |
Oct 21, 2014 | 30.71 | 31.16 | 30.71 | 31.16 | 136,386 | +0.60(+1.98%) |
Oct 20, 2014 | 30.22 | 30.55 | 30.14 | 30.55 | 123,968 | +0.33(+1.09%) |
Oct 17, 2014 | 30.33 | 30.41 | 30.13 | 30.22 | 87,749 | +0.36(+1.22%) |
Oct 16, 2014 | 29.48 | 30.09 | 29.45 | 29.86 | 169,869 | +0.08(+0.26%) |
Oct 15, 2014 | 29.64 | 29.93 | 29.16 | 29.79 | 162,703 | -0.16(-0.54%) |
Oct 14, 2014 | 30.04 | 30.22 | 29.88 | 29.95 | 62,119 | +0.14(+0.48%) |
Oct 13, 2014 | 30.41 | 30.41 | 29.78 | 29.80 | 69,843 | -0.53(-1.74%) |
Oct 10, 2014 | 30.71 | 30.91 | 30.33 | 30.33 | 68,657 | -0.52(-1.67%) |
Oct 09, 2014 | 31.47 | 31.47 | 30.81 | 30.85 | 70,229 | -0.60(-1.90%) |
Oct 08, 2014 | 30.97 | 31.48 | 30.76 | 31.44 | 31,126 | +0.49(+1.59%) |
Oct 07, 2014 | 31.20 | 31.24 | 30.95 | 30.95 | 70,544 | -0.44(-1.39%) |
Oct 06, 2014 | 31.63 | 31.63 | 31.27 | 31.39 | 32,907 | -0.10(-0.31%) |
Oct 03, 2014 | 31.28 | 31.57 | 31.28 | 31.48 | 107,286 | +0.35(+1.14%) |
Oct 02, 2014 | 31.11 | 31.20 | 30.80 | 31.13 | 108,327 | +0.03(+0.09%) |
Oct 01, 2014 | 31.45 | 31.45 | 31.01 | 31.10 | 25,878 | -0.46(-1.47%) |
Sep 30, 2014 | 31.74 | 31.75 | 31.49 | 31.56 | 29,540 | -0.09(-0.29%) |
Sep 29, 2014 | 31.48 | 31.70 | 31.36 | 31.65 | 35,011 | -0.04(-0.12%) |
Sep 26, 2014 | 31.50 | 31.72 | 31.46 | 31.69 | 23,272 | +0.30(+0.96%) |
Sep 25, 2014 | 31.89 | 31.89 | 31.37 | 31.39 | 78,389 | -0.54(-1.68%) |
Sep 24, 2014 | 31.58 | 31.95 | 31.58 | 31.93 | 54,503 | +0.30(+0.93%) |
Sep 23, 2014 | 31.64 | 31.77 | 31.61 | 31.63 | 38,263 | -0.14(-0.44%) |
Sep 22, 2014 | 31.77 | 31.80 | 31.69 | 31.77 | 33,418 | -0.35(-1.08%) |
Sep 19, 2014 | 32.31 | 32.31 | 32.02 | 32.12 | 23,313 | +0.01(+0.02%) |
Sep 18, 2014 | 32.08 | 32.15 | 32.08 | 32.11 | 25,961 | +0.15(+0.46%) |
Sep 17, 2014 | 32.00 | 32.10 | 31.84 | 31.96 | 18,312 | +0.01(+0.04%) |
Sep 16, 2014 | 31.62 | 31.97 | 31.58 | 31.95 | 15,992 | +0.26(+0.84%) |
Sep 15, 2014 | 31.87 | 31.87 | 31.61 | 31.69 | 40,642 | -0.16(-0.52%) |
Sep 12, 2014 | 32.00 | 32.00 | 31.77 | 31.85 | 20,141 | -0.18(-0.57%) |
Sep 11, 2014 | 31.93 | 32.03 | 31.90 | 32.03 | 15,671 | +0.02(+0.07%) |
Sep 10, 2014 | 31.90 | 32.03 | 31.79 | 32.01 | 8,732 | +0.19(+0.59%) |
Sep 09, 2014 | 32.09 | 32.12 | 31.82 | 31.82 | 27,697 | -0.27(-0.83%) |
Sep 08, 2014 | 32.12 | 32.17 | 32.00 | 32.09 | 29,485 | -0.01(-0.03%) |
Sep 05, 2014 | 31.90 | 32.11 | 31.87 | 32.10 | 23,508 | +0.11(+0.34%) |
Sep 04, 2014 | 32.10 | 32.24 | 31.94 | 31.99 | 26,025 | -0.06(-0.18%) |
Sep 03, 2014 | 32.31 | 32.31 | 31.99 | 32.05 | 25,023 | -0.08(-0.25%) |
Sep 02, 2014 | 32.16 | 32.18 | 32.03 | 32.13 | 44,675 | +0.02(+0.07%) |
Aug 29, 2014 | 32.09 | 32.11 | 32.11 | 32.11 | 68,395 | +0.16(+0.49%) |
Aug 28, 2014 | 31.90 | 32.01 | 31.90 | 31.95 | 21,444 | -0.08(-0.26%) |
Aug 27, 2014 | 32.12 | 32.12 | 31.98 | 32.03 | 25,752 | -0.02(-0.07%) |
Aug 26, 2014 | 32.03 | 32.11 | 32.01 | 32.06 | 32,616 | +0.05(+0.17%) |
Aug 25, 2014 | 32.01 | 32.06 | 31.94 | 32.00 | 23,214 | +0.18(+0.57%) |
Aug 22, 2014 | 31.81 | 31.88 | 31.77 | 31.82 | 14,391 | -0.03(-0.11%) |
Aug 21, 2014 | 31.83 | 31.86 | 31.79 | 31.85 | 17,680 | +0.04(+0.11%) |
Aug 20, 2014 | 31.67 | 31.85 | 31.67 | 31.82 | 13,002 | +0.05(+0.16%) |
Aug 19, 2014 | 31.69 | 31.77 | 31.64 | 31.77 | 15,937 | +0.20(+0.62%) |
Aug 18, 2014 | 31.47 | 31.57 | 31.45 | 31.57 | 31,582 | +0.33(+1.06%) |
Aug 15, 2014 | 31.39 | 31.39 | 31.06 | 31.24 | 15,448 | +0.04(+0.14%) |
Aug 14, 2014 | 31.08 | 31.20 | 31.08 | 31.20 | 29,046 | +0.17(+0.54%) |
Aug 13, 2014 | 30.89 | 31.09 | 30.89 | 31.03 | 67,682 | +0.24(+0.79%) |
Aug 12, 2014 | 30.86 | 30.90 | 30.75 | 30.79 | 23,617 | -0.14(-0.46%) |
Aug 11, 2014 | 30.92 | 31.00 | 30.88 | 30.93 | 10,230 | +0.15(+0.49%) |
Aug 08, 2014 | 30.43 | 30.73 | 30.43 | 30.78 | 14,631 | +0.37(+1.22%) |
Aug 07, 2014 | 30.72 | 30.72 | 30.38 | 30.41 | 23,814 | -0.17(-0.56%) |
Aug 06, 2014 | 30.37 | 30.71 | 30.37 | 30.58 | 17,037 | -0.01(-0.04%) |
Aug 05, 2014 | 30.65 | 30.76 | 30.53 | 30.59 | 15,303 | -0.22(-0.72%) |
Aug 04, 2014 | 30.66 | 30.85 | 30.56 | 30.81 | 23,897 | +0.20(+0.66%) |
Aug 01, 2014 | 30.62 | 30.81 | 30.43 | 30.61 | 20,691 | -0.05(-0.16%) |
Jul 31, 2014 | 31.09 | 31.19 | 30.66 | 30.66 | 66,326 | -0.68(-2.16%) |
Jul 30, 2014 | 31.39 | 31.39 | 31.22 | 31.34 | 8,159 | +0.01(+0.03%) |
Jul 29, 2014 | 31.42 | 31.45 | 31.30 | 31.33 | 17,295 | +0.01(+0.03%) |
Jul 28, 2014 | 31.38 | 31.38 | 31.19 | 31.32 | 13,916 | -0.01(-0.03%) |
Jul 25, 2014 | 31.38 | 31.39 | 31.29 | 31.33 | 27,125 | -0.19(-0.60%) |
Jul 24, 2014 | 31.56 | 31.61 | 31.48 | 31.52 | 38,735 | +0.02(+0.05%) |
Jul 23, 2014 | 31.48 | 31.56 | 31.45 | 31.50 | 35,187 | +0.09(+0.27%) |
Jul 22, 2014 | 31.36 | 31.46 | 31.36 | 31.42 | 25,484 | +0.19(+0.59%) |
Jul 21, 2014 | 31.27 | 31.28 | 31.13 | 31.23 | 117,419 | -0.05(-0.17%) |
Jul 18, 2014 | 31.02 | 31.32 | 31.02 | 31.29 | 63,564 | +0.35(+1.13%) |
Jul 17, 2014 | 31.23 | 31.31 | 30.85 | 30.94 | 34,933 | -0.38(-1.21%) |
Jul 16, 2014 | 31.34 | 31.38 | 31.26 | 31.32 | 39,324 | +0.03(+0.11%) |
Jul 15, 2014 | 31.50 | 31.50 | 31.18 | 31.28 | 26,163 | -0.18(-0.57%) |
Jul 14, 2014 | 31.47 | 31.52 | 31.44 | 31.46 | 17,312 | +0.17(+0.54%) |
Jul 11, 2014 | 31.21 | 31.30 | 31.13 | 31.29 | 73,187 | +0.07(+0.22%) |
Jul 10, 2014 | 30.99 | 31.33 | 30.99 | 31.22 | 52,968 | -0.11(-0.36%) |
Jul 09, 2014 | 31.35 | 31.38 | 31.24 | 31.34 | 42,875 | +0.13(+0.43%) |
Jul 08, 2014 | 31.32 | 31.48 | 31.12 | 31.20 | 38,470 | -0.27(-0.87%) |
Jul 07, 2014 | 31.61 | 31.64 | 31.48 | 31.48 | 137,218 | -0.24(-0.74%) |
Jul 03, 2014 | 31.65 | 31.71 | 31.71 | 31.71 | 35,622 | +0.17(+0.53%) |
Jul 02, 2014 | 31.61 | 31.61 | 31.50 | 31.54 | 98,928 | -0.01(-0.02%) |