Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 37.62 | 37.62 | 37.34 | 37.42 | 30,629 | +0.05(+0.13%) |
Jun 29, 2015 | 37.81 | 37.88 | 37.30 | 37.37 | 38,955 | -0.72(-1.89%) |
Jun 26, 2015 | 38.18 | 38.18 | 38.01 | 38.09 | 26,512 | -0.00(-0.01%) |
Jun 25, 2015 | 38.19 | 38.19 | 38.01 | 38.10 | 13,348 | -0.12(-0.31%) |
Jun 24, 2015 | 38.52 | 38.52 | 38.22 | 38.22 | 12,525 | -0.26(-0.67%) |
Jun 23, 2015 | 38.45 | 38.55 | 38.41 | 38.47 | 37,017 | -0.02(-0.04%) |
Jun 22, 2015 | 38.49 | 38.62 | 38.48 | 38.49 | 14,249 | +0.14(+0.36%) |
Jun 19, 2015 | 38.61 | 38.61 | 38.33 | 38.35 | 58,932 | -0.17(-0.43%) |
Jun 18, 2015 | 38.20 | 38.62 | 38.20 | 38.52 | 110,695 | +0.31(+0.80%) |
Jun 17, 2015 | 38.19 | 38.28 | 37.99 | 38.21 | 86,030 | +0.15(+0.40%) |
Jun 16, 2015 | 37.91 | 38.07 | 37.85 | 38.06 | 16,225 | +0.25(+0.66%) |
Jun 15, 2015 | 37.68 | 37.87 | 37.63 | 37.81 | 33,120 | -0.26(-0.68%) |
Jun 12, 2015 | 38.25 | 38.25 | 38.03 | 38.07 | 10,317 | -0.21(-0.56%) |
Jun 11, 2015 | 38.21 | 38.36 | 38.21 | 38.28 | 23,291 | +0.07(+0.17%) |
Jun 10, 2015 | 37.89 | 38.25 | 37.89 | 38.21 | 16,120 | +0.46(+1.23%) |
Jun 09, 2015 | 37.79 | 37.82 | 37.71 | 37.75 | 13,071 | -0.01(-0.03%) |
Jun 08, 2015 | 37.87 | 37.90 | 37.73 | 37.76 | 20,632 | -0.19(-0.49%) |
Jun 05, 2015 | 37.80 | 37.98 | 37.80 | 37.95 | 30,344 | -0.02(-0.05%) |
Jun 04, 2015 | 38.30 | 38.30 | 37.97 | 37.97 | 20,792 | -0.40(-1.04%) |
Jun 03, 2015 | 38.48 | 38.48 | 38.31 | 38.36 | 17,521 | +0.05(+0.14%) |
Jun 02, 2015 | 38.32 | 38.41 | 38.12 | 38.31 | 10,844 | -0.07(-0.19%) |
Jun 01, 2015 | 38.50 | 38.50 | 38.22 | 38.38 | 12,190 | +0.04(+0.10%) |
May 29, 2015 | 38.57 | 38.57 | 38.28 | 38.35 | 24,867 | -0.22(-0.57%) |
May 28, 2015 | 38.56 | 38.57 | 38.42 | 38.56 | 9,420 | -0.09(-0.23%) |
May 27, 2015 | 38.44 | 38.66 | 38.44 | 38.65 | 10,912 | +0.42(+1.10%) |
May 26, 2015 | 38.64 | 38.64 | 38.13 | 38.23 | 13,646 | -0.41(-1.05%) |
May 22, 2015 | 38.67 | 38.64 | 38.64 | 38.64 | 10,725 | -0.02(-0.06%) |
May 21, 2015 | 38.71 | 38.73 | 38.65 | 38.66 | 13,644 | -0.04(-0.09%) |
May 20, 2015 | 38.62 | 38.77 | 38.57 | 38.70 | 26,287 | +0.14(+0.35%) |
May 19, 2015 | 38.68 | 38.68 | 38.56 | 38.56 | 10,981 | -0.04(-0.11%) |
May 18, 2015 | 38.43 | 38.64 | 38.43 | 38.60 | 22,800 | +0.13(+0.35%) |
May 15, 2015 | 38.53 | 38.53 | 38.39 | 38.47 | 14,370 | +0.01(+0.03%) |
May 14, 2015 | 38.19 | 38.46 | 38.19 | 38.46 | 11,515 | +0.42(+1.12%) |
May 13, 2015 | 38.18 | 38.18 | 38.03 | 38.03 | 10,458 | -0.01(-0.01%) |
May 12, 2015 | 38.07 | 38.14 | 37.79 | 38.04 | 11,812 | -0.15(-0.39%) |
May 11, 2015 | 38.36 | 38.36 | 38.16 | 38.19 | 6,576 | -0.12(-0.31%) |
May 08, 2015 | 38.18 | 38.43 | 38.18 | 38.31 | 30,945 | +0.35(+0.94%) |
May 07, 2015 | 37.83 | 37.99 | 37.82 | 37.95 | 18,829 | +0.13(+0.34%) |
May 06, 2015 | 38.14 | 38.17 | 37.62 | 37.82 | 24,632 | -0.14(-0.38%) |
May 05, 2015 | 38.43 | 38.43 | 37.95 | 37.97 | 18,902 | -0.49(-1.26%) |
May 04, 2015 | 38.44 | 38.59 | 38.40 | 38.46 | 35,764 | +0.14(+0.38%) |
May 01, 2015 | 38.07 | 38.31 | 38.04 | 38.31 | 14,326 | +0.52(+1.37%) |
Apr 30, 2015 | 38.22 | 38.22 | 37.79 | 37.79 | 16,180 | -0.47(-1.23%) |
Apr 29, 2015 | 38.21 | 38.33 | 38.12 | 38.26 | 12,720 | -0.09(-0.24%) |
Apr 28, 2015 | 38.21 | 38.39 | 38.05 | 38.36 | 21,809 | +0.14(+0.35%) |
Apr 27, 2015 | 38.53 | 38.53 | 38.22 | 38.22 | 32,716 | -0.13(-0.34%) |
Apr 24, 2015 | 38.28 | 38.38 | 38.20 | 38.35 | 14,226 | +0.14(+0.38%) |
Apr 23, 2015 | 37.96 | 38.32 | 37.96 | 38.21 | 36,061 | +0.08(+0.20%) |
Apr 22, 2015 | 38.00 | 38.14 | 37.84 | 38.13 | 12,364 | +0.19(+0.51%) |
Apr 21, 2015 | 38.19 | 38.19 | 37.93 | 37.93 | 10,367 | -0.10(-0.26%) |
Apr 20, 2015 | 37.91 | 38.10 | 37.91 | 38.04 | 18,971 | +0.38(+1.00%) |
Apr 17, 2015 | 38.07 | 38.07 | 37.56 | 37.66 | 20,719 | -0.53(-1.39%) |
Apr 16, 2015 | 38.20 | 38.29 | 38.11 | 38.19 | 18,498 | -0.06(-0.16%) |
Apr 15, 2015 | 38.23 | 38.37 | 38.21 | 38.25 | 68,220 | +0.18(+0.47%) |
Apr 14, 2015 | 38.04 | 38.11 | 37.90 | 38.07 | 41,093 | +0.03(+0.07%) |
Apr 13, 2015 | 38.28 | 38.30 | 38.04 | 38.04 | 49,217 | -0.17(-0.45%) |
Apr 10, 2015 | 38.12 | 38.21 | 38.12 | 38.21 | 4,634 | +0.11(+0.29%) |
Apr 09, 2015 | 37.89 | 38.10 | 37.85 | 38.10 | 11,417 | +0.20(+0.52%) |
Apr 08, 2015 | 37.99 | 37.99 | 37.84 | 37.91 | 10,194 | +0.00(+0.01%) |
Apr 07, 2015 | 38.02 | 38.07 | 37.90 | 37.90 | 40,527 | -0.08(-0.21%) |
Apr 06, 2015 | 37.36 | 38.05 | 37.36 | 37.98 | 24,066 | +0.37(+0.99%) |
Apr 02, 2015 | 37.53 | 37.61 | 37.61 | 37.61 | 20,082 | +0.17(+0.46%) |
Apr 01, 2015 | 37.61 | 37.61 | 37.29 | 37.44 | 38,651 | -0.18(-0.49%) |
Mar 31, 2015 | 37.73 | 37.81 | 37.59 | 37.62 | 25,648 | -0.22(-0.59%) |
Mar 30, 2015 | 37.62 | 37.87 | 37.60 | 37.85 | 28,695 | +0.55(+1.47%) |
Mar 27, 2015 | 37.28 | 37.31 | 37.24 | 37.30 | 18,478 | -0.08(-0.22%) |
Mar 26, 2015 | 37.31 | 37.43 | 37.16 | 37.38 | 13,656 | +0.04(+0.10%) |
Mar 25, 2015 | 37.96 | 37.96 | 37.33 | 37.34 | 31,451 | -0.56(-1.47%) |
Mar 24, 2015 | 38.10 | 38.14 | 37.88 | 37.90 | 63,940 | -0.24(-0.64%) |
Mar 23, 2015 | 38.20 | 38.30 | 38.14 | 38.14 | 20,613 | -0.04(-0.11%) |
Mar 20, 2015 | 37.99 | 38.29 | 37.99 | 38.19 | 53,465 | +0.31(+0.83%) |
Mar 19, 2015 | 37.99 | 37.99 | 37.74 | 37.87 | 11,493 | -0.06(-0.16%) |
Mar 18, 2015 | 37.50 | 37.96 | 37.32 | 37.94 | 41,017 | +0.42(+1.12%) |
Mar 17, 2015 | 37.42 | 37.56 | 37.31 | 37.52 | 24,781 | -0.09(-0.24%) |
Mar 16, 2015 | 37.31 | 37.62 | 37.31 | 37.61 | 18,876 | +0.52(+1.39%) |
Mar 13, 2015 | 37.31 | 37.31 | 36.84 | 37.09 | 21,016 | -0.21(-0.56%) |
Mar 12, 2015 | 36.99 | 37.32 | 36.99 | 37.30 | 10,536 | +0.43(+1.16%) |
Mar 11, 2015 | 37.11 | 37.11 | 36.85 | 36.87 | 23,774 | -0.22(-0.60%) |
Mar 10, 2015 | 37.45 | 37.45 | 37.06 | 37.10 | 20,927 | -0.55(-1.45%) |
Mar 09, 2015 | 37.54 | 37.70 | 37.49 | 37.64 | 27,212 | +0.21(+0.55%) |
Mar 06, 2015 | 37.90 | 37.90 | 37.39 | 37.44 | 42,072 | -0.59(-1.55%) |
Mar 05, 2015 | 38.07 | 38.08 | 37.90 | 38.03 | 38,012 | +0.10(+0.26%) |
Mar 04, 2015 | 38.03 | 38.17 | 37.85 | 37.93 | 21,012 | -0.24(-0.63%) |
Mar 03, 2015 | 38.24 | 38.24 | 38.04 | 38.17 | 21,861 | -0.21(-0.54%) |
Mar 02, 2015 | 38.18 | 38.37 | 38.18 | 38.37 | 36,149 | +0.25(+0.66%) |
Feb 27, 2015 | 38.21 | 38.28 | 38.11 | 38.12 | 68,993 | -0.14(-0.37%) |
Feb 26, 2015 | 38.32 | 38.32 | 38.16 | 38.26 | 18,684 | -0.05(-0.14%) |
Feb 25, 2015 | 38.29 | 38.48 | 38.28 | 38.31 | 8,719 | -0.11(-0.29%) |
Feb 24, 2015 | 38.25 | 38.44 | 38.25 | 38.42 | 13,184 | +0.20(+0.52%) |
Feb 23, 2015 | 38.26 | 38.26 | 38.18 | 38.22 | 8,985 | +0.00(+0.00%) |
Feb 20, 2015 | 38.00 | 38.30 | 37.88 | 38.22 | 21,927 | +0.20(+0.52%) |
Feb 19, 2015 | 38.12 | 38.15 | 37.99 | 38.03 | 33,327 | -0.15(-0.40%) |
Feb 18, 2015 | 38.03 | 38.18 | 37.97 | 38.18 | 22,039 | +0.19(+0.49%) |
Feb 17, 2015 | 37.90 | 38.07 | 37.90 | 37.99 | 28,907 | +0.04(+0.09%) |
Feb 13, 2015 | 37.94 | 37.96 | 37.96 | 37.96 | 24,030 | +0.08(+0.22%) |
Feb 12, 2015 | 37.73 | 37.91 | 37.72 | 37.88 | 15,228 | +0.32(+0.84%) |
Feb 11, 2015 | 37.59 | 37.62 | 37.38 | 37.56 | 15,011 | -0.03(-0.08%) |
Feb 10, 2015 | 37.30 | 37.60 | 37.26 | 37.59 | 22,723 | +0.42(+1.13%) |
Feb 09, 2015 | 37.09 | 37.31 | 37.07 | 37.17 | 26,186 | -0.08(-0.22%) |
Feb 06, 2015 | 37.55 | 37.66 | 37.24 | 37.25 | 21,900 | -0.24(-0.63%) |
Feb 05, 2015 | 37.34 | 37.53 | 37.24 | 37.49 | 58,756 | +0.35(+0.95%) |
Feb 04, 2015 | 37.25 | 37.32 | 37.13 | 37.14 | 19,844 | -0.13(-0.34%) |
Feb 03, 2015 | 36.91 | 37.26 | 36.91 | 37.26 | 18,487 | +0.84(+2.30%) |
Feb 02, 2015 | 36.48 | 36.58 | 36.13 | 36.42 | 32,322 | +0.09(+0.24%) |
Jan 30, 2015 | 36.72 | 36.79 | 36.34 | 36.34 | 25,046 | -0.57(-1.55%) |
Jan 29, 2015 | 36.67 | 36.92 | 36.40 | 36.91 | 24,980 | +0.35(+0.96%) |
Jan 28, 2015 | 37.20 | 37.26 | 36.56 | 36.56 | 24,744 | -0.51(-1.38%) |
Jan 27, 2015 | 37.23 | 37.24 | 36.86 | 37.07 | 20,288 | -0.40(-1.07%) |
Jan 26, 2015 | 37.37 | 37.55 | 37.37 | 37.47 | 5,053 | +0.01(+0.03%) |
Jan 23, 2015 | 37.64 | 37.67 | 37.46 | 37.46 | 16,192 | -0.23(-0.60%) |
Jan 22, 2015 | 37.32 | 37.70 | 37.06 | 37.69 | 26,330 | +0.61(+1.64%) |
Jan 21, 2015 | 36.97 | 37.24 | 36.81 | 37.08 | 28,887 | +0.12(+0.33%) |
Jan 20, 2015 | 36.93 | 37.00 | 36.64 | 36.96 | 20,549 | +0.11(+0.31%) |
Jan 16, 2015 | 36.41 | 36.84 | 36.34 | 36.84 | 10,301 | +0.42(+1.15%) |
Jan 15, 2015 | 36.78 | 36.89 | 36.42 | 36.42 | 12,205 | -0.30(-0.81%) |
Jan 14, 2015 | 36.50 | 36.74 | 36.39 | 36.72 | 15,448 | -0.20(-0.54%) |
Jan 13, 2015 | 37.31 | 37.57 | 36.75 | 36.92 | 51,462 | -0.10(-0.27%) |
Jan 12, 2015 | 37.20 | 37.20 | 36.93 | 37.02 | 10,722 | -0.43(-1.14%) |
Jan 09, 2015 | 37.78 | 37.78 | 37.28 | 37.45 | 42,326 | -0.14(-0.38%) |
Jan 08, 2015 | 37.16 | 37.71 | 37.16 | 37.59 | 39,637 | +0.59(+1.58%) |
Jan 07, 2015 | 36.90 | 37.05 | 36.65 | 37.01 | 18,794 | +0.40(+1.10%) |
Jan 06, 2015 | 37.04 | 37.09 | 36.43 | 36.61 | 18,872 | -0.35(-0.95%) |
Jan 05, 2015 | 37.47 | 37.47 | 36.86 | 36.96 | 30,873 | -0.66(-1.75%) |
Jan 02, 2015 | 37.69 | 37.83 | 37.39 | 37.62 | 74,886 | -0.01(-0.02%) |
Dec 31, 2014 | 38.21 | 37.62 | 37.62 | 37.62 | 18,080 | -0.46(-1.20%) |
Dec 30, 2014 | 38.13 | 38.23 | 38.04 | 38.08 | 107,197 | -0.23(-0.61%) |
Dec 29, 2014 | 38.20 | 38.32 | 38.20 | 38.32 | 7,689 | +0.08(+0.21%) |
Dec 26, 2014 | 38.27 | 38.31 | 38.23 | 38.24 | 5,284 | +0.04(+0.09%) |
Dec 24, 2014 | 38.25 | 38.20 | 38.20 | 38.20 | 8,925 | +0.06(+0.16%) |
Dec 23, 2014 | 38.20 | 38.23 | 38.13 | 38.14 | 16,044 | +0.14(+0.36%) |
Dec 22, 2014 | 38.31 | 38.31 | 37.85 | 38.01 | 31,890 | +0.06(+0.16%) |
Dec 19, 2014 | 37.93 | 38.02 | 37.71 | 37.95 | 63,493 | +0.41(+1.10%) |
Dec 18, 2014 | 37.35 | 37.53 | 37.22 | 37.53 | 24,101 | +0.83(+2.25%) |
Dec 17, 2014 | 36.20 | 36.78 | 36.12 | 36.71 | 38,230 | +0.59(+1.63%) |
Dec 16, 2014 | 36.14 | 36.67 | 36.08 | 36.12 | 40,871 | -0.12(-0.32%) |
Dec 15, 2014 | 36.71 | 36.79 | 36.24 | 36.24 | 14,720 | -0.33(-0.89%) |
Dec 12, 2014 | 36.90 | 36.98 | 36.56 | 36.56 | 18,494 | -0.51(-1.39%) |
Dec 11, 2014 | 37.35 | 37.45 | 37.08 | 37.08 | 9,934 | +0.06(+0.16%) |
Dec 10, 2014 | 37.44 | 37.44 | 36.96 | 37.02 | 95,398 | -0.53(-1.40%) |
Dec 09, 2014 | 37.18 | 37.55 | 37.09 | 37.54 | 17,488 | +0.06(+0.15%) |
Dec 08, 2014 | 37.82 | 37.84 | 37.42 | 37.48 | 18,648 | -0.40(-1.05%) |
Dec 05, 2014 | 37.94 | 37.94 | 37.78 | 37.88 | 9,598 | +0.06(+0.15%) |
Dec 04, 2014 | 37.85 | 37.91 | 37.73 | 37.82 | 19,831 | -0.05(-0.14%) |
Dec 03, 2014 | 37.77 | 37.88 | 37.73 | 37.88 | 64,828 | +0.18(+0.46%) |
Dec 02, 2014 | 37.51 | 37.77 | 37.48 | 37.70 | 50,332 | +0.20(+0.53%) |
Dec 01, 2014 | 37.61 | 37.61 | 37.47 | 37.50 | 40,951 | -0.33(-0.86%) |
Nov 28, 2014 | 37.82 | 37.91 | 37.78 | 37.83 | 22,996 | +0.04(+0.10%) |
Nov 26, 2014 | 37.82 | 37.79 | 37.79 | 37.79 | 14,470 | +0.02(+0.04%) |
Nov 25, 2014 | 37.89 | 37.89 | 37.71 | 37.78 | 10,894 | +0.10(+0.26%) |
Nov 24, 2014 | 37.64 | 37.70 | 37.64 | 37.68 | 12,584 | +0.12(+0.31%) |
Nov 21, 2014 | 37.78 | 37.78 | 37.49 | 37.56 | 14,840 | +0.18(+0.48%) |
Nov 20, 2014 | 37.23 | 37.42 | 37.11 | 37.38 | 51,506 | +0.10(+0.26%) |
Nov 19, 2014 | 37.36 | 37.36 | 37.16 | 37.28 | 125,072 | -0.12(-0.31%) |
Nov 18, 2014 | 37.26 | 37.40 | 37.26 | 37.40 | 5,218 | +0.25(+0.68%) |
Nov 17, 2014 | 37.09 | 37.20 | 37.03 | 37.15 | 24,363 | +0.04(+0.10%) |
Nov 14, 2014 | 37.17 | 37.19 | 37.08 | 37.11 | 19,824 | -0.04(-0.12%) |
Nov 13, 2014 | 37.26 | 37.26 | 37.04 | 37.16 | 8,551 | -0.01(-0.02%) |
Nov 12, 2014 | 37.01 | 37.17 | 37.01 | 37.17 | 18,352 | +0.06(+0.17%) |
Nov 11, 2014 | 37.25 | 37.25 | 37.10 | 37.10 | 4,070 | -0.03(-0.09%) |
Nov 10, 2014 | 37.11 | 37.14 | 37.07 | 37.13 | 10,793 | +0.12(+0.33%) |
Nov 07, 2014 | 37.08 | 37.08 | 36.98 | 37.01 | 3,847 | +0.04(+0.10%) |
Nov 06, 2014 | 36.70 | 36.98 | 36.70 | 36.98 | 18,030 | +0.33(+0.90%) |
Nov 05, 2014 | 36.69 | 36.69 | 36.58 | 36.65 | 20,483 | +0.20(+0.55%) |
Nov 04, 2014 | 36.49 | 36.49 | 36.35 | 36.44 | 10,501 | -0.07(-0.18%) |
Nov 03, 2014 | 36.57 | 36.63 | 36.39 | 36.51 | 16,041 | +0.07(+0.18%) |
Oct 31, 2014 | 36.53 | 36.53 | 36.30 | 36.44 | 47,070 | +0.40(+1.12%) |
Oct 30, 2014 | 35.90 | 36.10 | 35.85 | 36.04 | 27,606 | +0.08(+0.22%) |
Oct 29, 2014 | 36.07 | 36.07 | 35.73 | 35.96 | 34,263 | +0.04(+0.12%) |
Oct 28, 2014 | 35.65 | 35.92 | 35.63 | 35.92 | 42,497 | +0.43(+1.20%) |
Oct 27, 2014 | 35.46 | 35.55 | 35.55 | 35.49 | 38,133 | -0.06(-0.16%) |
Oct 24, 2014 | 35.32 | 35.56 | 35.23 | 35.55 | 18,540 | +0.33(+0.94%) |
Oct 23, 2014 | 35.17 | 35.41 | 35.16 | 35.22 | 14,041 | +0.41(+1.19%) |
Oct 22, 2014 | 35.24 | 35.24 | 34.80 | 34.80 | 73,533 | -0.25(-0.72%) |
Oct 21, 2014 | 34.72 | 35.10 | 34.71 | 35.06 | 47,348 | +0.61(+1.78%) |
Oct 20, 2014 | 34.25 | 34.45 | 34.13 | 34.44 | 10,813 | +0.12(+0.34%) |
Oct 17, 2014 | 34.24 | 34.43 | 34.19 | 34.32 | 26,391 | +0.48(+1.41%) |
Oct 16, 2014 | 33.21 | 33.95 | 33.21 | 33.85 | 40,294 | -0.00(-0.01%) |
Oct 15, 2014 | 33.55 | 33.85 | 33.18 | 33.85 | 58,351 | -0.18(-0.54%) |
Oct 14, 2014 | 34.07 | 34.15 | 33.97 | 34.03 | 32,255 | +0.13(+0.38%) |
Oct 13, 2014 | 34.38 | 34.50 | 33.90 | 33.90 | 10,914 | -0.51(-1.48%) |
Oct 10, 2014 | 34.85 | 34.94 | 34.42 | 34.42 | 20,378 | -0.51(-1.46%) |
Oct 09, 2014 | 35.47 | 35.50 | 34.92 | 34.92 | 15,841 | -0.60(-1.69%) |
Oct 08, 2014 | 35.19 | 35.54 | 34.95 | 35.53 | 33,886 | +0.45(+1.28%) |
Oct 07, 2014 | 35.54 | 35.54 | 35.07 | 35.08 | 11,916 | -0.58(-1.64%) |
Oct 06, 2014 | 35.80 | 35.80 | 35.60 | 35.66 | 7,373 | -0.03(-0.07%) |
Oct 03, 2014 | 35.53 | 35.71 | 35.53 | 35.69 | 15,527 | +0.34(+0.95%) |
Oct 02, 2014 | 35.35 | 35.38 | 35.16 | 35.35 | 15,095 | +0.03(+0.08%) |
Oct 01, 2014 | 36.20 | 36.20 | 35.26 | 35.32 | 35,682 | -0.51(-1.42%) |
Sep 30, 2014 | 36.11 | 36.11 | 35.81 | 35.83 | 7,786 | -0.11(-0.31%) |
Sep 29, 2014 | 35.76 | 35.94 | 35.60 | 35.94 | 29,258 | +0.02(+0.06%) |
Sep 26, 2014 | 35.81 | 35.92 | 35.69 | 35.92 | 17,300 | +0.26(+0.74%) |
Sep 25, 2014 | 36.14 | 36.14 | 35.65 | 35.66 | 31,876 | -0.48(-1.33%) |
Sep 24, 2014 | 35.99 | 36.19 | 35.83 | 36.14 | 17,376 | +0.10(+0.29%) |
Sep 23, 2014 | 36.13 | 36.14 | 35.98 | 36.03 | 9,596 | -0.15(-0.42%) |
Sep 22, 2014 | 36.47 | 36.47 | 36.13 | 36.18 | 14,894 | -0.07(-0.20%) |
Sep 19, 2014 | 36.43 | 36.43 | 36.16 | 36.26 | 9,882 | -0.01(-0.02%) |
Sep 18, 2014 | 36.31 | 36.31 | 36.23 | 36.26 | 7,908 | +0.09(+0.24%) |
Sep 17, 2014 | 36.12 | 36.23 | 36.00 | 36.17 | 8,456 | +0.05(+0.13%) |
Sep 16, 2014 | 35.87 | 36.14 | 35.87 | 36.13 | 4,768 | +0.23(+0.63%) |
Sep 15, 2014 | 36.03 | 36.03 | 35.87 | 35.90 | 11,020 | -0.07(-0.18%) |
Sep 12, 2014 | 36.13 | 36.14 | 35.94 | 35.97 | 25,318 | -0.28(-0.77%) |
Sep 11, 2014 | 36.17 | 36.24 | 36.15 | 36.24 | 14,187 | +0.04(+0.11%) |
Sep 10, 2014 | 36.23 | 36.23 | 36.03 | 36.20 | 23,758 | +0.07(+0.19%) |
Sep 09, 2014 | 36.20 | 36.33 | 36.13 | 36.14 | 14,385 | -0.21(-0.57%) |
Sep 08, 2014 | 36.45 | 36.45 | 36.30 | 36.34 | 7,604 | -0.01(-0.04%) |
Sep 05, 2014 | 36.19 | 36.36 | 36.16 | 36.36 | 22,130 | +0.13(+0.35%) |
Sep 04, 2014 | 36.34 | 36.46 | 36.23 | 36.23 | 15,268 | -0.13(-0.35%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.32 | 36.36 | 13,319 | -0.00(-0.01%) |
Sep 02, 2014 | 36.37 | 36.37 | 36.26 | 36.36 | 12,190 | +0.01(+0.02%) |
Aug 29, 2014 | 36.29 | 36.35 | 36.35 | 36.35 | 6,680 | +0.12(+0.34%) |
Aug 28, 2014 | 36.17 | 36.24 | 36.17 | 36.23 | 3,515 | +0.04(+0.10%) |
Aug 27, 2014 | 36.20 | 36.22 | 36.16 | 36.19 | 12,694 | -0.04(-0.10%) |
Aug 26, 2014 | 36.27 | 36.27 | 36.21 | 36.23 | 9,564 | +0.03(+0.07%) |
Aug 25, 2014 | 36.23 | 36.25 | 36.13 | 36.20 | 31,876 | +0.17(+0.48%) |
Aug 22, 2014 | 36.13 | 36.13 | 36.00 | 36.03 | 12,653 | -0.06(-0.16%) |
Aug 21, 2014 | 36.05 | 36.11 | 35.99 | 36.09 | 39,529 | +0.11(+0.31%) |
Aug 20, 2014 | 35.94 | 35.98 | 35.87 | 35.97 | 15,166 | +0.06(+0.17%) |
Aug 19, 2014 | 35.76 | 35.93 | 35.76 | 35.91 | 16,286 | +0.21(+0.60%) |
Aug 18, 2014 | 35.53 | 35.70 | 35.53 | 35.70 | 55,587 | +0.34(+0.95%) |
Aug 15, 2014 | 35.56 | 35.58 | 35.19 | 35.36 | 12,289 | +0.01(+0.02%) |
Aug 14, 2014 | 35.39 | 35.39 | 35.32 | 35.36 | 26,663 | +0.11(+0.31%) |
Aug 13, 2014 | 35.19 | 35.29 | 35.15 | 35.25 | 5,973 | +0.22(+0.62%) |
Aug 12, 2014 | 35.08 | 35.08 | 34.96 | 35.03 | 16,484 | -0.06(-0.17%) |
Aug 11, 2014 | 35.18 | 35.23 | 35.07 | 35.09 | 13,326 | +0.13(+0.37%) |
Aug 08, 2014 | 34.68 | 34.78 | 34.59 | 34.96 | 24,364 | +0.32(+0.94%) |
Aug 07, 2014 | 34.75 | 34.77 | 34.61 | 34.63 | 20,803 | -0.14(-0.40%) |
Aug 06, 2014 | 34.70 | 34.81 | 34.70 | 34.77 | 22,851 | +0.03(+0.09%) |
Aug 05, 2014 | 34.98 | 34.98 | 34.64 | 34.74 | 45,384 | -0.31(-0.88%) |
Aug 04, 2014 | 34.96 | 35.05 | 34.82 | 35.05 | 9,619 | +0.15(+0.42%) |
Aug 01, 2014 | 34.92 | 34.98 | 34.72 | 34.90 | 28,402 | -0.06(-0.16%) |
Jul 31, 2014 | 35.51 | 35.51 | 34.96 | 34.96 | 42,203 | -0.67(-1.88%) |
Jul 30, 2014 | 35.77 | 35.82 | 35.56 | 35.63 | 31,814 | -0.10(-0.28%) |
Jul 29, 2014 | 36.02 | 36.02 | 35.73 | 35.73 | 14,586 | -0.17(-0.47%) |
Jul 28, 2014 | 35.94 | 35.94 | 35.78 | 35.89 | 8,571 | -0.04(-0.11%) |
Jul 25, 2014 | 36.11 | 36.11 | 35.91 | 35.93 | 19,398 | -0.21(-0.58%) |
Jul 24, 2014 | 36.17 | 36.19 | 36.10 | 36.14 | 36,449 | +0.07(+0.20%) |
Jul 23, 2014 | 36.12 | 36.12 | 35.99 | 36.07 | 71,742 | +0.04(+0.10%) |
Jul 22, 2014 | 35.99 | 36.07 | 35.99 | 36.03 | 4,215 | +0.25(+0.69%) |
Jul 21, 2014 | 35.82 | 35.82 | 35.79 | 35.79 | 1,852 | -0.17(-0.46%) |
Jul 18, 2014 | 35.91 | 36.00 | 35.91 | 35.95 | 6,083 | +0.33(+0.91%) |
Jul 17, 2014 | 35.94 | 36.01 | 35.60 | 35.63 | 17,200 | -0.38(-1.07%) |
Jul 16, 2014 | 36.03 | 36.05 | 35.96 | 36.01 | 14,929 | +0.19(+0.54%) |
Jul 15, 2014 | 35.90 | 35.93 | 35.72 | 35.82 | 18,230 | -0.11(-0.31%) |
Jul 14, 2014 | 35.94 | 35.95 | 35.90 | 35.93 | 7,677 | +0.19(+0.52%) |
Jul 11, 2014 | 35.71 | 35.74 | 35.62 | 35.74 | 11,633 | +0.03(+0.07%) |
Jul 10, 2014 | 35.55 | 35.79 | 35.49 | 35.72 | 15,797 | -0.15(-0.41%) |
Jul 09, 2014 | 35.86 | 35.87 | 35.71 | 35.87 | 12,466 | +0.12(+0.34%) |
Jul 08, 2014 | 35.83 | 35.88 | 35.68 | 35.74 | 26,438 | -0.16(-0.44%) |
Jul 07, 2014 | 35.96 | 35.98 | 35.88 | 35.90 | 61,300 | -0.13(-0.37%) |
Jul 03, 2014 | 36.01 | 36.04 | 36.04 | 36.04 | 20,732 | +0.15(+0.43%) |
Jul 02, 2014 | 35.91 | 35.93 | 35.88 | 35.88 | 3,860 | -0.10(-0.28%) |