Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 32.83 | 32.85 | 32.49 | 32.54 | 454,950 | -0.14(-0.44%) |
Jun 29, 2015 | 33.20 | 33.60 | 32.64 | 32.68 | 486,474 | -0.52(-1.56%) |
Jun 26, 2015 | 33.24 | 33.40 | 32.96 | 33.20 | 965,458 | +0.01(+0.04%) |
Jun 25, 2015 | 33.51 | 33.51 | 33.13 | 33.18 | 559,741 | -0.29(-0.86%) |
Jun 24, 2015 | 33.48 | 33.65 | 33.42 | 33.47 | 676,837 | -0.01(-0.02%) |
Jun 23, 2015 | 33.63 | 33.97 | 33.32 | 33.48 | 483,681 | -0.20(-0.58%) |
Jun 22, 2015 | 34.09 | 34.18 | 33.63 | 33.67 | 550,439 | -0.37(-1.09%) |
Jun 19, 2015 | 33.93 | 34.05 | 33.55 | 34.05 | 983,597 | +0.07(+0.21%) |
Jun 18, 2015 | 33.56 | 34.06 | 33.56 | 33.97 | 526,844 | +0.51(+1.52%) |
Jun 17, 2015 | 33.19 | 33.50 | 33.01 | 33.47 | 565,262 | +0.38(+1.16%) |
Jun 16, 2015 | 33.08 | 33.22 | 32.92 | 33.08 | 672,995 | +0.04(+0.13%) |
Jun 15, 2015 | 33.21 | 33.26 | 32.91 | 33.04 | 328,887 | -0.24(-0.71%) |
Jun 12, 2015 | 33.44 | 33.46 | 33.17 | 33.28 | 378,467 | -0.22(-0.67%) |
Jun 11, 2015 | 33.35 | 33.56 | 33.24 | 33.50 | 349,071 | +0.27(+0.82%) |
Jun 10, 2015 | 33.11 | 33.50 | 32.79 | 33.23 | 482,240 | +0.18(+0.55%) |
Jun 09, 2015 | 33.33 | 33.40 | 32.93 | 33.05 | 363,079 | -0.30(-0.89%) |
Jun 08, 2015 | 33.29 | 33.57 | 33.02 | 33.34 | 360,227 | +0.07(+0.21%) |
Jun 05, 2015 | 33.34 | 33.44 | 32.99 | 33.27 | 470,791 | -0.35(-1.04%) |
Jun 04, 2015 | 33.67 | 33.82 | 33.50 | 33.62 | 569,338 | -0.19(-0.58%) |
Jun 03, 2015 | 34.24 | 34.41 | 33.77 | 33.82 | 466,063 | -0.45(-1.31%) |
Jun 02, 2015 | 34.20 | 34.35 | 34.04 | 34.26 | 505,614 | -0.11(-0.31%) |
Jun 01, 2015 | 34.20 | 34.45 | 34.08 | 34.37 | 648,489 | +0.30(+0.88%) |
May 29, 2015 | 34.53 | 34.64 | 34.04 | 34.07 | 739,434 | -0.49(-1.42%) |
May 28, 2015 | 34.56 | 34.75 | 34.44 | 34.56 | 506,172 | -0.03(-0.09%) |
May 27, 2015 | 34.30 | 34.62 | 34.14 | 34.59 | 444,310 | +0.41(+1.21%) |
May 26, 2015 | 34.52 | 34.55 | 33.92 | 34.17 | 515,336 | -0.38(-1.11%) |
May 22, 2015 | 34.44 | 34.56 | 34.56 | 34.56 | 344,400 | -0.06(-0.19%) |
May 21, 2015 | 35.13 | 35.13 | 34.43 | 34.62 | 488,853 | -0.35(-0.99%) |
May 20, 2015 | 35.11 | 35.26 | 34.88 | 34.97 | 389,429 | +0.01(+0.03%) |
May 19, 2015 | 34.78 | 34.99 | 34.69 | 34.96 | 514,604 | +0.14(+0.39%) |
May 18, 2015 | 34.73 | 34.90 | 34.51 | 34.82 | 478,327 | -0.09(-0.27%) |
May 15, 2015 | 34.63 | 34.97 | 34.61 | 34.91 | 454,886 | +0.36(+1.05%) |
May 14, 2015 | 34.03 | 34.56 | 33.95 | 34.55 | 279,367 | +0.72(+2.12%) |
May 13, 2015 | 34.40 | 34.64 | 33.76 | 33.83 | 405,011 | -0.36(-1.07%) |
May 12, 2015 | 33.95 | 34.21 | 33.67 | 34.20 | 469,422 | +0.03(+0.09%) |
May 11, 2015 | 34.53 | 34.83 | 34.03 | 34.17 | 568,106 | -0.47(-1.36%) |
May 08, 2015 | 34.74 | 35.27 | 34.61 | 34.64 | 529,493 | +0.26(+0.75%) |
May 07, 2015 | 33.84 | 34.42 | 33.77 | 34.38 | 566,961 | +0.53(+1.56%) |
May 06, 2015 | 33.92 | 34.13 | 33.70 | 33.85 | 488,774 | -0.15(-0.43%) |
May 05, 2015 | 34.26 | 34.33 | 33.73 | 34.00 | 621,333 | -0.39(-1.15%) |
May 04, 2015 | 34.10 | 34.52 | 34.08 | 34.39 | 858,022 | +0.32(+0.93%) |
May 01, 2015 | 33.95 | 34.40 | 33.89 | 34.07 | 529,054 | +0.18(+0.54%) |
Apr 30, 2015 | 34.19 | 34.46 | 33.79 | 33.89 | 990,738 | -0.66(-1.92%) |
Apr 29, 2015 | 35.50 | 35.55 | 34.55 | 34.56 | 651,606 | -0.41(-1.16%) |
Apr 28, 2015 | 34.66 | 35.07 | 34.55 | 34.96 | 764,964 | +0.28(+0.82%) |
Apr 27, 2015 | 34.94 | 35.16 | 34.48 | 34.68 | 406,372 | -0.17(-0.49%) |
Apr 24, 2015 | 34.74 | 34.99 | 34.61 | 34.85 | 296,774 | +0.11(+0.30%) |
Apr 23, 2015 | 34.51 | 34.81 | 34.49 | 34.74 | 252,699 | +0.18(+0.52%) |
Apr 22, 2015 | 34.76 | 34.87 | 34.47 | 34.56 | 264,849 | -0.12(-0.35%) |
Apr 21, 2015 | 34.70 | 35.04 | 34.56 | 34.68 | 314,629 | +0.09(+0.25%) |
Apr 20, 2015 | 34.63 | 34.84 | 34.50 | 34.60 | 315,031 | +0.05(+0.15%) |
Apr 17, 2015 | 34.48 | 34.70 | 34.32 | 34.54 | 457,982 | -0.16(-0.46%) |
Apr 16, 2015 | 34.38 | 34.82 | 34.20 | 34.70 | 307,691 | +0.32(+0.92%) |
Apr 15, 2015 | 34.77 | 34.85 | 34.35 | 34.39 | 353,094 | -0.39(-1.11%) |
Apr 14, 2015 | 34.58 | 35.03 | 34.58 | 34.77 | 452,819 | +0.38(+1.10%) |
Apr 13, 2015 | 34.29 | 34.76 | 34.22 | 34.39 | 368,896 | +0.19(+0.55%) |
Apr 10, 2015 | 34.18 | 34.49 | 34.03 | 34.20 | 504,662 | +0.38(+1.12%) |
Apr 09, 2015 | 34.84 | 34.91 | 33.80 | 33.82 | 751,001 | -1.11(-3.18%) |
Apr 08, 2015 | 35.16 | 35.16 | 34.77 | 34.94 | 430,102 | -0.11(-0.32%) |
Apr 07, 2015 | 35.78 | 35.83 | 35.02 | 35.05 | 291,728 | -0.70(-1.95%) |
Apr 06, 2015 | 35.51 | 36.08 | 35.51 | 35.74 | 317,255 | +0.24(+0.68%) |
Apr 02, 2015 | 35.09 | 35.50 | 35.50 | 35.50 | 278,267 | +0.36(+1.01%) |
Apr 01, 2015 | 35.22 | 35.43 | 34.82 | 35.15 | 411,600 | +0.05(+0.13%) |
Mar 31, 2015 | 35.17 | 35.33 | 34.92 | 35.10 | 352,552 | -0.17(-0.48%) |
Mar 30, 2015 | 34.91 | 35.29 | 34.74 | 35.27 | 454,772 | +0.53(+1.53%) |
Mar 27, 2015 | 34.72 | 34.92 | 34.51 | 34.74 | 448,979 | +0.15(+0.43%) |
Mar 26, 2015 | 34.71 | 34.90 | 34.35 | 34.59 | 352,952 | -0.17(-0.50%) |
Mar 25, 2015 | 35.30 | 35.58 | 34.57 | 34.76 | 679,517 | -0.56(-1.58%) |
Mar 24, 2015 | 35.68 | 35.80 | 35.28 | 35.32 | 517,482 | -0.51(-1.41%) |
Mar 23, 2015 | 35.89 | 36.17 | 35.70 | 35.83 | 392,313 | -0.11(-0.31%) |
Mar 20, 2015 | 35.20 | 35.97 | 35.12 | 35.94 | 1,397,051 | +0.86(+2.44%) |
Mar 19, 2015 | 35.05 | 35.44 | 34.87 | 35.08 | 469,801 | -0.13(-0.36%) |
Mar 18, 2015 | 34.41 | 35.42 | 34.20 | 35.21 | 649,801 | +0.65(+1.89%) |
Mar 17, 2015 | 34.45 | 34.72 | 34.17 | 34.56 | 497,258 | +0.06(+0.17%) |
Mar 16, 2015 | 34.26 | 34.86 | 34.09 | 34.50 | 368,112 | +0.29(+0.83%) |
Mar 13, 2015 | 34.36 | 34.69 | 33.89 | 34.22 | 395,933 | -0.14(-0.41%) |
Mar 12, 2015 | 34.21 | 34.72 | 34.07 | 34.36 | 986,718 | +0.34(+1.01%) |
Mar 11, 2015 | 34.19 | 34.23 | 33.79 | 34.01 | 708,768 | -0.04(-0.12%) |
Mar 10, 2015 | 33.73 | 34.09 | 33.64 | 34.05 | 536,956 | +0.29(+0.86%) |
Mar 09, 2015 | 33.54 | 33.89 | 33.49 | 33.76 | 460,216 | +0.47(+1.40%) |
Mar 06, 2015 | 34.26 | 34.26 | 32.95 | 33.30 | 960,383 | -1.48(-4.25%) |
Mar 05, 2015 | 34.95 | 35.15 | 34.74 | 34.77 | 286,235 | +0.00(+0.00%) |
Mar 04, 2015 | 35.19 | 35.22 | 34.65 | 34.77 | 289,919 | -0.44(-1.26%) |
Mar 03, 2015 | 35.19 | 35.42 | 34.81 | 35.22 | 417,554 | -0.05(-0.13%) |
Mar 02, 2015 | 35.58 | 36.13 | 35.12 | 35.26 | 514,919 | -0.23(-0.64%) |
Feb 27, 2015 | 35.19 | 35.58 | 34.90 | 35.49 | 597,620 | +0.43(+1.23%) |
Feb 26, 2015 | 35.11 | 35.38 | 34.86 | 35.06 | 745,363 | -0.23(-0.66%) |
Feb 25, 2015 | 35.26 | 35.96 | 34.10 | 35.29 | 764,301 | -0.38(-1.06%) |
Feb 24, 2015 | 36.10 | 36.19 | 35.35 | 35.67 | 455,683 | -0.57(-1.57%) |
Feb 23, 2015 | 35.85 | 36.31 | 35.76 | 36.24 | 499,837 | +0.47(+1.31%) |
Feb 20, 2015 | 35.30 | 35.86 | 35.29 | 35.77 | 436,658 | +0.45(+1.26%) |
Feb 19, 2015 | 35.81 | 35.95 | 35.30 | 35.32 | 290,382 | -0.63(-1.76%) |
Feb 18, 2015 | 35.89 | 35.98 | 35.46 | 35.95 | 581,752 | +0.13(+0.37%) |
Feb 17, 2015 | 35.62 | 36.15 | 35.61 | 35.82 | 421,704 | +0.12(+0.32%) |
Feb 13, 2015 | 35.87 | 35.70 | 35.70 | 35.70 | 348,443 | -0.17(-0.48%) |
Feb 12, 2015 | 35.77 | 35.94 | 35.66 | 35.88 | 423,681 | +0.22(+0.62%) |
Feb 11, 2015 | 35.56 | 35.81 | 35.26 | 35.66 | 405,567 | +0.09(+0.26%) |
Feb 10, 2015 | 35.63 | 35.63 | 34.85 | 35.57 | 865,416 | -0.33(-0.92%) |
Feb 09, 2015 | 36.35 | 36.65 | 35.85 | 35.90 | 540,660 | -0.57(-1.56%) |
Feb 06, 2015 | 37.87 | 37.87 | 36.27 | 36.46 | 971,875 | -1.40(-3.70%) |
Feb 05, 2015 | 37.31 | 37.94 | 37.21 | 37.86 | 626,743 | +0.66(+1.77%) |
Feb 04, 2015 | 37.63 | 37.74 | 37.01 | 37.20 | 788,733 | -0.45(-1.18%) |
Feb 03, 2015 | 37.42 | 37.67 | 37.21 | 37.65 | 703,973 | +0.19(+0.51%) |
Feb 02, 2015 | 37.64 | 37.92 | 36.41 | 37.46 | 675,655 | -0.20(-0.54%) |
Jan 30, 2015 | 37.60 | 38.05 | 37.60 | 37.66 | 1,020,846 | -0.18(-0.47%) |
Jan 29, 2015 | 37.61 | 37.85 | 37.39 | 37.84 | 427,963 | +0.31(+0.82%) |
Jan 28, 2015 | 37.79 | 38.07 | 37.47 | 37.53 | 456,099 | -0.25(-0.67%) |
Jan 27, 2015 | 37.65 | 37.88 | 37.50 | 37.79 | 350,899 | +0.02(+0.05%) |
Jan 26, 2015 | 36.99 | 37.83 | 36.82 | 37.77 | 521,937 | +0.69(+1.85%) |
Jan 23, 2015 | 37.24 | 37.30 | 36.95 | 37.08 | 403,929 | -0.16(-0.42%) |
Jan 22, 2015 | 36.58 | 37.24 | 36.36 | 37.24 | 634,141 | +0.94(+2.59%) |
Jan 21, 2015 | 35.89 | 36.45 | 35.73 | 36.30 | 487,511 | +0.30(+0.83%) |
Jan 20, 2015 | 36.20 | 36.43 | 35.84 | 36.00 | 446,441 | -0.09(-0.26%) |
Jan 16, 2015 | 35.44 | 36.16 | 35.38 | 36.09 | 525,991 | +0.51(+1.42%) |
Jan 15, 2015 | 35.26 | 35.63 | 35.27 | 35.59 | 544,374 | +0.33(+0.93%) |
Jan 14, 2015 | 34.92 | 35.28 | 34.88 | 35.26 | 590,954 | +0.12(+0.34%) |
Jan 13, 2015 | 35.49 | 35.49 | 34.71 | 35.14 | 619,386 | -0.19(-0.54%) |
Jan 12, 2015 | 34.92 | 35.40 | 34.82 | 35.33 | 404,717 | +0.55(+1.57%) |
Jan 09, 2015 | 34.96 | 35.02 | 34.70 | 34.78 | 375,150 | -0.22(-0.64%) |
Jan 08, 2015 | 35.01 | 35.18 | 34.62 | 35.00 | 551,651 | +0.14(+0.40%) |
Jan 07, 2015 | 34.18 | 34.91 | 34.01 | 34.87 | 509,800 | +0.75(+2.21%) |
Jan 06, 2015 | 33.90 | 34.19 | 33.80 | 34.11 | 655,231 | +0.26(+0.77%) |
Jan 05, 2015 | 33.71 | 33.94 | 33.43 | 33.85 | 542,614 | +0.07(+0.20%) |
Jan 02, 2015 | 33.41 | 33.84 | 33.33 | 33.78 | 345,061 | +0.58(+1.74%) |
Dec 31, 2014 | 33.93 | 33.21 | 33.21 | 33.21 | 365,851 | -0.67(-1.97%) |
Dec 30, 2014 | 33.97 | 34.13 | 33.73 | 33.87 | 479,407 | -0.16(-0.47%) |
Dec 29, 2014 | 33.86 | 34.11 | 33.67 | 34.04 | 499,297 | +0.40(+1.19%) |
Dec 26, 2014 | 33.72 | 33.84 | 33.55 | 33.64 | 386,963 | +0.09(+0.27%) |
Dec 24, 2014 | 33.51 | 33.54 | 33.54 | 33.54 | 295,261 | +0.00(+0.00%) |
Dec 23, 2014 | 33.76 | 33.76 | 33.35 | 33.54 | 475,464 | -0.04(-0.12%) |
Dec 22, 2014 | 33.31 | 33.69 | 33.31 | 33.58 | 590,620 | +0.26(+0.79%) |
Dec 19, 2014 | 33.08 | 33.52 | 33.05 | 33.32 | 2,137,485 | +0.42(+1.27%) |
Dec 18, 2014 | 32.99 | 33.00 | 32.47 | 32.90 | 790,321 | +0.09(+0.26%) |
Dec 17, 2014 | 32.02 | 33.05 | 31.70 | 32.82 | 1,307,860 | +0.90(+2.82%) |
Dec 16, 2014 | 31.58 | 32.16 | 31.44 | 31.91 | 636,435 | +0.43(+1.37%) |
Dec 15, 2014 | 32.05 | 32.08 | 31.43 | 31.48 | 526,656 | -0.49(-1.52%) |
Dec 12, 2014 | 31.96 | 32.25 | 31.94 | 31.97 | 657,464 | -0.28(-0.87%) |
Dec 11, 2014 | 32.14 | 32.25 | 31.95 | 32.25 | 355,996 | +0.16(+0.50%) |
Dec 10, 2014 | 32.25 | 32.41 | 31.93 | 32.09 | 478,433 | -0.25(-0.76%) |
Dec 09, 2014 | 31.89 | 32.34 | 31.89 | 32.34 | 795,625 | +0.20(+0.62%) |
Dec 08, 2014 | 32.32 | 32.76 | 31.54 | 32.14 | 572,928 | -0.22(-0.69%) |
Dec 05, 2014 | 32.44 | 32.57 | 32.08 | 32.36 | 639,306 | -0.18(-0.55%) |
Dec 04, 2014 | 32.24 | 32.60 | 32.17 | 32.54 | 440,403 | +0.25(+0.76%) |
Dec 03, 2014 | 32.35 | 32.42 | 32.07 | 32.29 | 359,972 | +0.10(+0.32%) |
Dec 02, 2014 | 32.01 | 32.19 | 31.83 | 32.19 | 405,718 | +0.23(+0.74%) |
Dec 01, 2014 | 31.94 | 32.22 | 31.89 | 31.96 | 601,488 | -0.15(-0.46%) |
Nov 28, 2014 | 32.25 | 32.72 | 32.09 | 32.10 | 455,471 | -0.14(-0.44%) |
Nov 26, 2014 | 31.95 | 32.25 | 32.25 | 32.25 | 503,321 | +0.36(+1.13%) |
Nov 25, 2014 | 32.09 | 32.10 | 31.83 | 31.89 | 786,186 | -0.01(-0.05%) |
Nov 24, 2014 | 31.80 | 31.98 | 31.78 | 31.90 | 697,395 | +0.15(+0.47%) |
Nov 21, 2014 | 32.11 | 32.12 | 31.67 | 31.75 | 666,640 | -0.02(-0.07%) |
Nov 20, 2014 | 31.56 | 31.82 | 31.55 | 31.78 | 621,340 | +0.05(+0.16%) |
Nov 19, 2014 | 32.04 | 32.19 | 31.70 | 31.72 | 643,363 | -0.31(-0.96%) |
Nov 18, 2014 | 32.12 | 32.29 | 31.96 | 32.03 | 659,285 | +0.07(+0.23%) |
Nov 17, 2014 | 31.94 | 32.17 | 31.82 | 31.96 | 663,362 | +0.01(+0.04%) |
Nov 14, 2014 | 32.39 | 32.52 | 31.92 | 31.95 | 662,491 | -0.42(-1.29%) |
Nov 13, 2014 | 32.26 | 32.59 | 32.26 | 32.36 | 392,896 | +0.08(+0.25%) |
Nov 12, 2014 | 32.80 | 32.80 | 32.24 | 32.28 | 714,732 | -0.52(-1.60%) |
Nov 11, 2014 | 32.76 | 33.08 | 32.63 | 32.81 | 813,756 | +0.02(+0.05%) |
Nov 10, 2014 | 32.58 | 32.97 | 32.36 | 32.79 | 1,192,570 | +0.50(+1.54%) |
Nov 07, 2014 | 32.17 | 32.47 | 31.80 | 32.29 | 936,462 | +0.13(+0.41%) |
Nov 06, 2014 | 32.37 | 32.43 | 32.07 | 32.16 | 590,441 | -0.15(-0.48%) |
Nov 05, 2014 | 32.52 | 32.66 | 32.08 | 32.32 | 388,975 | -0.11(-0.33%) |
Nov 04, 2014 | 32.31 | 32.48 | 32.17 | 32.43 | 434,976 | -0.01(-0.04%) |
Nov 03, 2014 | 32.12 | 32.48 | 32.02 | 32.44 | 526,937 | +0.43(+1.35%) |
Oct 31, 2014 | 32.00 | 32.03 | 31.68 | 32.00 | 538,480 | +0.26(+0.83%) |
Oct 30, 2014 | 31.11 | 31.75 | 30.15 | 31.74 | 675,955 | +0.62(+2.00%) |
Oct 29, 2014 | 31.83 | 31.95 | 30.66 | 31.12 | 1,116,791 | -0.61(-1.92%) |
Oct 28, 2014 | 31.55 | 31.73 | 31.23 | 31.73 | 613,630 | +0.24(+0.78%) |
Oct 27, 2014 | 31.06 | 31.49 | 31.10 | 31.48 | 480,536 | +0.39(+1.24%) |
Oct 24, 2014 | 31.27 | 31.37 | 30.98 | 31.10 | 442,644 | -0.11(-0.35%) |
Oct 23, 2014 | 31.43 | 31.53 | 31.16 | 31.20 | 586,997 | -0.07(-0.22%) |
Oct 22, 2014 | 31.32 | 31.56 | 31.19 | 31.27 | 465,410 | +0.03(+0.09%) |
Oct 21, 2014 | 30.80 | 31.36 | 30.71 | 31.24 | 605,159 | +0.48(+1.57%) |
Oct 20, 2014 | 30.19 | 30.77 | 30.18 | 30.76 | 536,942 | +0.57(+1.90%) |
Oct 17, 2014 | 30.65 | 30.65 | 30.26 | 30.19 | 636,379 | -0.15(-0.50%) |
Oct 16, 2014 | 29.64 | 30.52 | 29.52 | 30.34 | 642,230 | +0.47(+1.56%) |
Oct 15, 2014 | 30.28 | 30.68 | 29.38 | 29.88 | 1,783,030 | -0.65(-2.14%) |
Oct 14, 2014 | 30.15 | 30.81 | 30.05 | 30.53 | 799,304 | +0.48(+1.61%) |
Oct 13, 2014 | 29.96 | 30.41 | 29.92 | 30.05 | 710,778 | +0.24(+0.80%) |
Oct 10, 2014 | 29.63 | 30.21 | 29.63 | 29.81 | 670,067 | +0.30(+1.02%) |
Oct 09, 2014 | 29.76 | 29.98 | 29.45 | 29.51 | 716,511 | -0.24(-0.80%) |
Oct 08, 2014 | 29.05 | 29.75 | 28.99 | 29.75 | 546,511 | +0.72(+2.46%) |
Oct 07, 2014 | 29.08 | 29.37 | 29.02 | 29.03 | 622,044 | -0.13(-0.45%) |
Oct 06, 2014 | 29.20 | 29.60 | 29.08 | 29.16 | 631,186 | +0.34(+1.18%) |
Oct 03, 2014 | 28.95 | 28.95 | 28.51 | 28.82 | 402,016 | +0.19(+0.65%) |
Oct 02, 2014 | 28.69 | 28.89 | 28.33 | 28.63 | 512,020 | -0.09(-0.32%) |
Oct 01, 2014 | 28.81 | 28.91 | 28.59 | 28.72 | 607,754 | -0.04(-0.14%) |
Sep 30, 2014 | 28.87 | 28.98 | 28.51 | 28.76 | 1,238,990 | -0.07(-0.24%) |
Sep 29, 2014 | 28.80 | 28.90 | 28.62 | 28.83 | 535,829 | -0.18(-0.61%) |
Sep 26, 2014 | 28.78 | 29.01 | 28.62 | 29.01 | 1,506,014 | +0.15(+0.52%) |
Sep 25, 2014 | 29.13 | 29.19 | 28.84 | 28.86 | 583,967 | -0.32(-1.10%) |
Sep 24, 2014 | 29.13 | 29.44 | 28.91 | 29.18 | 797,447 | +0.12(+0.43%) |
Sep 23, 2014 | 29.25 | 29.40 | 28.93 | 29.06 | 870,606 | -0.29(-1.00%) |
Sep 22, 2014 | 29.39 | 29.50 | 29.32 | 29.35 | 825,515 | -0.10(-0.33%) |
Sep 19, 2014 | 29.56 | 29.65 | 29.31 | 29.44 | 1,436,751 | -0.06(-0.21%) |
Sep 18, 2014 | 29.79 | 29.97 | 29.36 | 29.51 | 6,646,110 | -1.33(-4.30%) |
Sep 17, 2014 | 30.91 | 31.23 | 30.80 | 30.83 | 888,537 | -0.06(-0.18%) |
Sep 16, 2014 | 30.60 | 30.99 | 30.60 | 30.89 | 392,637 | +0.24(+0.79%) |
Sep 15, 2014 | 30.85 | 31.05 | 30.58 | 30.65 | 375,544 | -0.21(-0.68%) |
Sep 12, 2014 | 31.72 | 31.72 | 30.55 | 30.86 | 623,523 | -1.02(-3.20%) |
Sep 11, 2014 | 31.76 | 31.94 | 31.62 | 31.88 | 731,443 | +0.12(+0.39%) |
Sep 10, 2014 | 31.91 | 31.93 | 31.61 | 31.75 | 436,012 | -0.25(-0.79%) |
Sep 09, 2014 | 32.25 | 32.31 | 31.92 | 32.01 | 352,201 | -0.28(-0.87%) |
Sep 08, 2014 | 32.45 | 32.45 | 32.17 | 32.29 | 285,358 | -0.11(-0.35%) |
Sep 05, 2014 | 32.00 | 32.44 | 32.00 | 32.40 | 384,720 | +0.36(+1.11%) |
Sep 04, 2014 | 32.12 | 32.21 | 31.90 | 32.05 | 409,873 | -0.13(-0.40%) |
Sep 03, 2014 | 32.20 | 32.22 | 32.01 | 32.18 | 265,742 | +0.08(+0.26%) |
Sep 02, 2014 | 32.20 | 32.33 | 32.12 | 32.09 | 539,861 | -0.03(-0.09%) |
Aug 29, 2014 | 31.96 | 32.12 | 32.12 | 32.12 | 331,859 | +0.12(+0.37%) |
Aug 28, 2014 | 31.94 | 32.06 | 31.77 | 32.00 | 352,536 | +0.02(+0.07%) |
Aug 27, 2014 | 32.04 | 32.04 | 31.83 | 31.98 | 273,022 | +0.01(+0.04%) |
Aug 26, 2014 | 32.01 | 32.09 | 31.91 | 31.96 | 411,019 | +0.06(+0.18%) |
Aug 25, 2014 | 31.81 | 31.91 | 31.62 | 31.91 | 620,950 | +0.23(+0.73%) |
Aug 22, 2014 | 32.00 | 32.00 | 31.60 | 31.68 | 376,946 | -0.35(-1.10%) |
Aug 21, 2014 | 32.01 | 32.10 | 31.93 | 32.03 | 407,259 | +0.08(+0.25%) |
Aug 20, 2014 | 31.64 | 31.99 | 31.42 | 31.95 | 439,115 | +0.35(+1.12%) |
Aug 19, 2014 | 31.62 | 31.64 | 31.48 | 31.60 | 492,485 | +0.03(+0.09%) |
Aug 18, 2014 | 31.45 | 31.59 | 31.29 | 31.57 | 386,108 | +0.31(+1.01%) |
Aug 15, 2014 | 31.29 | 31.42 | 31.01 | 31.26 | 823,010 | +0.16(+0.51%) |
Aug 14, 2014 | 31.07 | 31.12 | 30.96 | 31.10 | 429,586 | +0.13(+0.44%) |
Aug 13, 2014 | 30.77 | 31.01 | 30.63 | 30.96 | 522,307 | +0.33(+1.08%) |
Aug 12, 2014 | 30.67 | 30.94 | 30.56 | 30.63 | 374,649 | +0.00(+0.00%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.63 | 391,851 | +0.08(+0.26%) |
Aug 08, 2014 | 30.45 | 30.61 | 30.30 | 30.55 | 334,586 | +0.24(+0.78%) |
Aug 07, 2014 | 30.37 | 30.59 | 30.24 | 30.32 | 453,127 | -0.04(-0.13%) |
Aug 06, 2014 | 30.25 | 30.49 | 30.21 | 30.36 | 319,190 | +0.06(+0.19%) |
Aug 05, 2014 | 30.27 | 30.54 | 30.14 | 30.30 | 370,297 | +0.06(+0.19%) |
Aug 04, 2014 | 30.21 | 30.32 | 29.94 | 30.25 | 628,749 | -0.02(-0.07%) |
Aug 01, 2014 | 30.32 | 30.48 | 30.16 | 30.27 | 432,644 | +0.00(+0.00%) |
Jul 31, 2014 | 30.60 | 30.66 | 30.22 | 30.27 | 714,824 | -0.53(-1.73%) |
Jul 30, 2014 | 31.32 | 31.41 | 30.44 | 30.80 | 593,621 | -0.47(-1.51%) |
Jul 29, 2014 | 31.05 | 31.42 | 30.98 | 31.27 | 949,208 | +0.31(+0.99%) |
Jul 28, 2014 | 30.91 | 31.00 | 30.72 | 30.97 | 928,017 | +0.15(+0.49%) |
Jul 25, 2014 | 31.91 | 32.40 | 30.22 | 30.82 | 2,484,956 | -3.15(-9.28%) |
Jul 24, 2014 | 31.95 | 33.97 | 31.53 | 33.97 | 1,426,226 | +2.12(+6.67%) |
Jul 23, 2014 | 31.81 | 31.91 | 31.68 | 31.84 | 336,795 | +0.10(+0.32%) |
Jul 22, 2014 | 31.66 | 31.96 | 31.62 | 31.74 | 519,907 | +0.12(+0.39%) |
Jul 21, 2014 | 31.69 | 31.77 | 31.44 | 31.62 | 284,907 | -0.22(-0.70%) |
Jul 18, 2014 | 31.28 | 31.84 | 31.28 | 31.84 | 603,024 | +0.48(+1.53%) |
Jul 17, 2014 | 31.40 | 31.55 | 31.31 | 31.36 | 280,089 | -0.14(-0.44%) |
Jul 16, 2014 | 31.62 | 31.66 | 31.34 | 31.50 | 349,049 | -0.01(-0.02%) |
Jul 15, 2014 | 31.60 | 31.63 | 31.38 | 31.51 | 257,711 | -0.06(-0.19%) |
Jul 14, 2014 | 31.53 | 31.59 | 31.31 | 31.57 | 214,098 | +0.24(+0.77%) |
Jul 11, 2014 | 31.30 | 31.46 | 31.15 | 31.33 | 283,887 | -0.07(-0.21%) |
Jul 10, 2014 | 30.93 | 31.52 | 30.93 | 31.40 | 427,199 | +0.27(+0.86%) |
Jul 09, 2014 | 31.26 | 31.28 | 30.97 | 31.13 | 433,827 | -0.12(-0.39%) |
Jul 08, 2014 | 31.21 | 31.59 | 31.12 | 31.25 | 474,258 | +0.08(+0.25%) |
Jul 07, 2014 | 31.21 | 31.36 | 31.15 | 31.17 | 444,517 | +0.06(+0.18%) |
Jul 03, 2014 | 31.34 | 31.12 | 31.12 | 31.12 | 250,589 | -0.17(-0.54%) |
Jul 02, 2014 | 31.33 | 31.39 | 31.12 | 31.29 | 422,638 | -0.14(-0.44%) |