Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 35.59 | 35.82 | 35.34 | 35.59 | 99,949 | +0.34(+0.96%) |
Jun 29, 2015 | 35.48 | 36.15 | 35.11 | 35.25 | 171,441 | -0.51(-1.43%) |
Jun 26, 2015 | 36.51 | 36.98 | 35.41 | 35.76 | 295,999 | -0.62(-1.70%) |
Jun 25, 2015 | 36.45 | 36.57 | 36.12 | 36.38 | 53,546 | +0.07(+0.20%) |
Jun 24, 2015 | 36.24 | 36.48 | 36.22 | 36.31 | 81,753 | +0.05(+0.15%) |
Jun 23, 2015 | 36.05 | 36.26 | 35.73 | 36.25 | 96,162 | +0.32(+0.90%) |
Jun 22, 2015 | 35.95 | 36.05 | 35.58 | 35.93 | 75,909 | +0.13(+0.37%) |
Jun 19, 2015 | 35.77 | 35.92 | 35.56 | 35.80 | 135,273 | +0.04(+0.10%) |
Jun 18, 2015 | 35.37 | 35.85 | 35.20 | 35.76 | 100,786 | +0.50(+1.42%) |
Jun 17, 2015 | 35.76 | 35.76 | 35.15 | 35.26 | 48,359 | -0.50(-1.40%) |
Jun 16, 2015 | 35.28 | 35.87 | 35.15 | 35.76 | 61,055 | +0.37(+1.04%) |
Jun 15, 2015 | 35.49 | 35.63 | 35.05 | 35.39 | 78,287 | -0.59(-1.64%) |
Jun 12, 2015 | 35.84 | 36.08 | 35.55 | 35.98 | 76,085 | -0.05(-0.15%) |
Jun 11, 2015 | 36.16 | 36.35 | 35.85 | 36.04 | 60,804 | +0.02(+0.05%) |
Jun 10, 2015 | 35.41 | 36.22 | 35.41 | 36.02 | 78,441 | +0.86(+2.44%) |
Jun 09, 2015 | 35.27 | 35.49 | 34.90 | 35.16 | 65,750 | -0.18(-0.51%) |
Jun 08, 2015 | 35.51 | 35.64 | 35.29 | 35.34 | 42,025 | -0.29(-0.80%) |
Jun 05, 2015 | 35.03 | 35.72 | 34.66 | 35.63 | 81,944 | +0.55(+1.55%) |
Jun 04, 2015 | 35.72 | 35.84 | 34.96 | 35.08 | 55,356 | -0.86(-2.39%) |
Jun 03, 2015 | 35.67 | 36.02 | 35.29 | 35.94 | 119,480 | +0.45(+1.26%) |
Jun 02, 2015 | 35.41 | 35.84 | 35.26 | 35.49 | 83,002 | -0.09(-0.25%) |
Jun 01, 2015 | 35.46 | 35.66 | 34.91 | 35.58 | 57,956 | +0.34(+0.96%) |
May 29, 2015 | 35.48 | 35.73 | 35.21 | 35.24 | 79,617 | -0.36(-1.00%) |
May 28, 2015 | 35.30 | 35.66 | 35.01 | 35.60 | 72,377 | +0.14(+0.40%) |
May 27, 2015 | 35.55 | 35.66 | 35.17 | 35.46 | 100,163 | -0.03(-0.08%) |
May 26, 2015 | 35.98 | 35.98 | 35.19 | 35.48 | 73,593 | -0.77(-2.14%) |
May 22, 2015 | 36.51 | 36.26 | 36.26 | 36.26 | 71,315 | -0.38(-1.04%) |
May 21, 2015 | 36.33 | 36.75 | 36.27 | 36.64 | 77,474 | +0.33(+0.91%) |
May 20, 2015 | 36.32 | 36.72 | 35.74 | 36.31 | 106,169 | +0.09(+0.25%) |
May 19, 2015 | 36.11 | 36.44 | 35.82 | 36.22 | 58,596 | -0.24(-0.66%) |
May 18, 2015 | 35.60 | 36.58 | 35.60 | 36.46 | 90,932 | +0.64(+1.79%) |
May 15, 2015 | 35.89 | 36.16 | 35.57 | 35.82 | 77,386 | -0.06(-0.17%) |
May 14, 2015 | 35.63 | 36.11 | 35.59 | 35.88 | 69,290 | +0.31(+0.88%) |
May 13, 2015 | 35.76 | 36.10 | 35.14 | 35.57 | 106,553 | -0.21(-0.60%) |
May 12, 2015 | 35.84 | 35.84 | 34.88 | 35.79 | 100,915 | -0.06(-0.17%) |
May 11, 2015 | 35.71 | 36.24 | 35.57 | 35.85 | 68,332 | +0.13(+0.37%) |
May 08, 2015 | 36.02 | 36.37 | 35.63 | 35.71 | 75,616 | +0.12(+0.33%) |
May 07, 2015 | 35.55 | 35.87 | 35.31 | 35.60 | 46,209 | -0.05(-0.15%) |
May 06, 2015 | 35.17 | 35.73 | 34.73 | 35.65 | 71,411 | +0.79(+2.27%) |
May 05, 2015 | 35.46 | 36.26 | 34.41 | 34.86 | 91,126 | -0.45(-1.26%) |
May 04, 2015 | 35.34 | 35.62 | 35.18 | 35.30 | 80,691 | -0.04(-0.13%) |
May 01, 2015 | 34.90 | 35.56 | 34.86 | 35.35 | 94,372 | +0.45(+1.28%) |
Apr 30, 2015 | 35.71 | 35.84 | 34.70 | 34.90 | 139,638 | -1.14(-3.16%) |
Apr 29, 2015 | 36.37 | 36.52 | 35.97 | 36.04 | 55,074 | -0.60(-1.63%) |
Apr 28, 2015 | 36.11 | 36.70 | 35.88 | 36.64 | 70,070 | +0.59(+1.63%) |
Apr 27, 2015 | 36.03 | 36.69 | 35.90 | 36.05 | 43,174 | +0.00(+0.00%) |
Apr 24, 2015 | 36.00 | 36.24 | 35.83 | 36.05 | 51,416 | +0.00(+0.00%) |
Apr 23, 2015 | 35.77 | 36.33 | 35.77 | 36.05 | 54,559 | +0.12(+0.32%) |
Apr 22, 2015 | 35.91 | 36.18 | 35.60 | 35.94 | 39,143 | +0.02(+0.05%) |
Apr 21, 2015 | 35.82 | 36.14 | 35.46 | 35.92 | 66,927 | +0.05(+0.15%) |
Apr 20, 2015 | 35.93 | 36.26 | 35.71 | 35.87 | 107,710 | +0.09(+0.25%) |
Apr 17, 2015 | 35.92 | 36.12 | 35.51 | 35.78 | 123,971 | -0.45(-1.25%) |
Apr 16, 2015 | 36.55 | 36.65 | 36.17 | 36.23 | 81,011 | -0.38(-1.05%) |
Apr 15, 2015 | 36.13 | 37.02 | 36.03 | 36.61 | 79,737 | +0.68(+1.88%) |
Apr 14, 2015 | 35.87 | 36.10 | 35.62 | 35.94 | 55,661 | +0.12(+0.35%) |
Apr 13, 2015 | 35.87 | 36.15 | 35.80 | 35.81 | 50,740 | +0.00(+0.00%) |
Apr 10, 2015 | 35.39 | 35.99 | 35.39 | 35.81 | 69,425 | +0.42(+1.18%) |
Apr 09, 2015 | 35.60 | 35.79 | 34.98 | 35.39 | 62,245 | -0.23(-0.65%) |
Apr 08, 2015 | 35.47 | 35.84 | 35.28 | 35.63 | 57,538 | +0.08(+0.23%) |
Apr 07, 2015 | 35.76 | 35.91 | 35.51 | 35.55 | 119,763 | -0.29(-0.82%) |
Apr 06, 2015 | 35.09 | 35.97 | 35.09 | 35.84 | 187,975 | +0.65(+1.85%) |
Apr 02, 2015 | 35.55 | 35.19 | 35.19 | 35.19 | 134,994 | -0.40(-1.13%) |
Apr 01, 2015 | 35.27 | 35.65 | 35.05 | 35.59 | 88,172 | +0.20(+0.55%) |
Mar 31, 2015 | 35.55 | 35.71 | 35.25 | 35.39 | 117,219 | -0.50(-1.39%) |
Mar 30, 2015 | 35.38 | 36.36 | 35.38 | 35.89 | 186,798 | +0.56(+1.59%) |
Mar 27, 2015 | 35.15 | 35.47 | 35.06 | 35.33 | 119,805 | +0.00(+0.00%) |
Mar 26, 2015 | 34.81 | 35.55 | 34.81 | 35.33 | 134,266 | +0.38(+1.10%) |
Mar 25, 2015 | 35.49 | 35.55 | 34.78 | 34.95 | 98,301 | -0.46(-1.31%) |
Mar 24, 2015 | 35.30 | 35.57 | 35.10 | 35.41 | 65,422 | +0.02(+0.05%) |
Mar 23, 2015 | 35.18 | 35.70 | 35.18 | 35.39 | 81,466 | +0.27(+0.76%) |
Mar 20, 2015 | 35.50 | 35.50 | 34.90 | 35.13 | 195,792 | -0.14(-0.40%) |
Mar 19, 2015 | 35.20 | 35.54 | 35.08 | 35.27 | 92,302 | -0.09(-0.25%) |
Mar 18, 2015 | 34.58 | 35.44 | 34.49 | 35.36 | 81,063 | +0.76(+2.20%) |
Mar 17, 2015 | 34.01 | 34.64 | 33.75 | 34.60 | 84,898 | +0.36(+1.06%) |
Mar 16, 2015 | 34.14 | 34.44 | 34.05 | 34.23 | 87,945 | +0.22(+0.65%) |
Mar 13, 2015 | 34.13 | 34.31 | 33.52 | 34.01 | 78,159 | -0.16(-0.47%) |
Mar 12, 2015 | 34.07 | 34.36 | 34.05 | 34.17 | 76,549 | +0.49(+1.45%) |
Mar 11, 2015 | 33.66 | 33.84 | 33.17 | 33.68 | 80,063 | +0.00(+0.00%) |
Mar 10, 2015 | 33.70 | 33.80 | 33.18 | 33.68 | 126,630 | -0.30(-0.89%) |
Mar 09, 2015 | 33.75 | 34.23 | 33.66 | 33.98 | 57,801 | +0.23(+0.68%) |
Mar 06, 2015 | 33.64 | 34.06 | 33.64 | 33.75 | 103,253 | -0.17(-0.50%) |
Mar 05, 2015 | 33.48 | 33.95 | 33.45 | 33.92 | 66,099 | +0.57(+1.70%) |
Mar 04, 2015 | 33.77 | 33.86 | 33.31 | 33.35 | 50,106 | -0.66(-1.93%) |
Mar 03, 2015 | 33.63 | 34.23 | 33.42 | 34.01 | 99,742 | +0.21(+0.63%) |
Mar 02, 2015 | 33.49 | 34.23 | 33.46 | 33.80 | 89,172 | +0.35(+1.06%) |
Feb 27, 2015 | 33.29 | 33.99 | 33.05 | 33.44 | 90,870 | +0.11(+0.32%) |
Feb 26, 2015 | 33.50 | 33.50 | 33.09 | 33.34 | 79,407 | -0.08(-0.24%) |
Feb 25, 2015 | 33.71 | 33.74 | 33.28 | 33.42 | 54,140 | -0.23(-0.69%) |
Feb 24, 2015 | 33.47 | 34.21 | 33.33 | 33.65 | 118,493 | +0.14(+0.42%) |
Feb 23, 2015 | 33.47 | 33.63 | 32.87 | 33.50 | 116,283 | +0.04(+0.11%) |
Feb 20, 2015 | 33.50 | 33.81 | 32.89 | 33.47 | 87,018 | +0.04(+0.11%) |
Feb 19, 2015 | 33.44 | 33.61 | 33.15 | 33.43 | 62,102 | -0.09(-0.26%) |
Feb 18, 2015 | 33.15 | 33.89 | 33.08 | 33.52 | 76,247 | +0.21(+0.64%) |
Feb 17, 2015 | 33.47 | 33.59 | 33.13 | 33.31 | 75,748 | -0.23(-0.69%) |
Feb 13, 2015 | 33.63 | 33.54 | 33.54 | 33.54 | 99,455 | +0.01(+0.03%) |
Feb 12, 2015 | 32.85 | 33.70 | 32.68 | 33.53 | 64,087 | +0.82(+2.52%) |
Feb 11, 2015 | 32.96 | 33.22 | 32.48 | 32.71 | 137,950 | -0.45(-1.36%) |
Feb 10, 2015 | 33.43 | 33.79 | 33.06 | 33.16 | 162,098 | +0.14(+0.43%) |
Feb 09, 2015 | 33.52 | 33.77 | 32.94 | 33.02 | 99,105 | -0.57(-1.69%) |
Feb 06, 2015 | 33.52 | 34.05 | 33.43 | 33.58 | 98,973 | +0.12(+0.37%) |
Feb 05, 2015 | 33.21 | 33.65 | 33.18 | 33.46 | 102,615 | +0.46(+1.40%) |
Feb 04, 2015 | 33.32 | 33.43 | 32.78 | 33.00 | 113,375 | -0.39(-1.17%) |
Feb 03, 2015 | 32.52 | 33.68 | 32.52 | 33.39 | 168,004 | +1.23(+3.83%) |
Feb 02, 2015 | 30.72 | 32.30 | 30.72 | 32.16 | 220,065 | +1.89(+6.24%) |
Jan 30, 2015 | 30.92 | 30.92 | 30.19 | 30.27 | 103,174 | -0.98(-3.12%) |
Jan 29, 2015 | 30.25 | 31.27 | 30.07 | 31.24 | 146,759 | +0.94(+3.10%) |
Jan 28, 2015 | 31.36 | 31.42 | 30.11 | 30.30 | 72,970 | -0.81(-2.59%) |
Jan 27, 2015 | 30.83 | 31.31 | 30.82 | 31.11 | 70,809 | -0.24(-0.76%) |
Jan 26, 2015 | 31.09 | 31.42 | 30.60 | 31.35 | 58,472 | +0.28(+0.91%) |
Jan 23, 2015 | 30.79 | 31.22 | 30.64 | 31.07 | 47,561 | +0.34(+1.10%) |
Jan 22, 2015 | 30.68 | 30.76 | 30.28 | 30.73 | 106,556 | +0.30(+0.99%) |
Jan 21, 2015 | 30.78 | 30.94 | 30.31 | 30.43 | 67,932 | -0.49(-1.58%) |
Jan 20, 2015 | 31.14 | 31.29 | 30.55 | 30.91 | 57,442 | -0.21(-0.68%) |
Jan 16, 2015 | 30.48 | 31.23 | 30.43 | 31.13 | 108,355 | +0.46(+1.50%) |
Jan 15, 2015 | 31.20 | 31.62 | 30.25 | 30.67 | 184,288 | -0.37(-1.20%) |
Jan 14, 2015 | 31.06 | 31.54 | 30.97 | 31.04 | 109,871 | -0.38(-1.21%) |
Jan 13, 2015 | 31.63 | 32.07 | 31.02 | 31.42 | 89,720 | +0.14(+0.45%) |
Jan 12, 2015 | 32.16 | 32.16 | 31.12 | 31.28 | 72,766 | -0.85(-2.65%) |
Jan 09, 2015 | 31.95 | 32.26 | 31.71 | 32.13 | 118,308 | +0.09(+0.28%) |
Jan 08, 2015 | 32.22 | 32.35 | 31.84 | 32.04 | 166,808 | +0.13(+0.42%) |
Jan 07, 2015 | 32.56 | 32.57 | 31.39 | 31.91 | 112,562 | -0.33(-1.02%) |
Jan 06, 2015 | 33.75 | 33.75 | 32.17 | 32.24 | 150,221 | -1.47(-4.37%) |
Jan 05, 2015 | 33.73 | 33.88 | 33.42 | 33.71 | 156,646 | -0.13(-0.39%) |
Jan 02, 2015 | 33.96 | 34.02 | 33.38 | 33.84 | 182,431 | +0.15(+0.45%) |
Dec 31, 2014 | 33.94 | 33.69 | 33.69 | 33.69 | 75,098 | -0.06(-0.18%) |
Dec 30, 2014 | 33.74 | 33.91 | 33.61 | 33.75 | 41,995 | +0.12(+0.37%) |
Dec 29, 2014 | 33.29 | 33.87 | 33.29 | 33.63 | 37,345 | +0.25(+0.74%) |
Dec 26, 2014 | 33.43 | 33.50 | 33.02 | 33.38 | 56,052 | +0.16(+0.48%) |
Dec 24, 2014 | 33.14 | 33.22 | 33.22 | 33.22 | 19,507 | +0.18(+0.54%) |
Dec 23, 2014 | 32.63 | 33.28 | 32.37 | 33.04 | 74,434 | +0.52(+1.61%) |
Dec 22, 2014 | 31.95 | 32.58 | 31.70 | 32.52 | 71,397 | +0.69(+2.17%) |
Dec 19, 2014 | 31.77 | 32.09 | 31.30 | 31.83 | 268,769 | -0.05(-0.17%) |
Dec 18, 2014 | 31.73 | 32.01 | 31.13 | 31.88 | 120,577 | +0.62(+1.98%) |
Dec 17, 2014 | 30.65 | 31.50 | 30.46 | 31.26 | 155,219 | +0.64(+2.10%) |
Dec 16, 2014 | 30.95 | 31.38 | 30.26 | 30.62 | 177,423 | -0.45(-1.45%) |
Dec 15, 2014 | 31.67 | 31.77 | 30.84 | 31.07 | 120,032 | -0.55(-1.73%) |
Dec 12, 2014 | 31.95 | 32.22 | 31.39 | 31.62 | 99,664 | -0.87(-2.66%) |
Dec 11, 2014 | 32.53 | 33.15 | 32.24 | 32.48 | 58,839 | +0.17(+0.52%) |
Dec 10, 2014 | 32.46 | 32.72 | 32.23 | 32.31 | 161,087 | -0.36(-1.11%) |
Dec 09, 2014 | 32.16 | 32.91 | 31.97 | 32.68 | 127,181 | +0.26(+0.82%) |
Dec 08, 2014 | 33.00 | 33.24 | 32.34 | 32.41 | 46,869 | -0.66(-2.00%) |
Dec 05, 2014 | 32.63 | 33.17 | 32.63 | 33.07 | 40,364 | +0.40(+1.22%) |
Dec 04, 2014 | 33.01 | 33.33 | 32.34 | 32.68 | 104,440 | -0.51(-1.54%) |
Dec 03, 2014 | 32.69 | 33.46 | 32.51 | 33.19 | 44,318 | +0.61(+1.87%) |
Dec 02, 2014 | 32.42 | 33.08 | 32.37 | 32.58 | 95,253 | +0.11(+0.33%) |
Dec 01, 2014 | 32.69 | 32.96 | 32.39 | 32.47 | 73,552 | -0.52(-1.58%) |
Nov 28, 2014 | 33.21 | 33.30 | 32.94 | 32.99 | 77,094 | -0.32(-0.95%) |
Nov 26, 2014 | 32.74 | 33.31 | 33.31 | 33.31 | 50,628 | +0.20(+0.61%) |
Nov 25, 2014 | 33.19 | 33.19 | 32.60 | 33.11 | 49,003 | +0.06(+0.19%) |
Nov 24, 2014 | 32.56 | 33.18 | 32.49 | 33.05 | 53,475 | +0.47(+1.44%) |
Nov 21, 2014 | 33.51 | 33.51 | 32.53 | 32.58 | 68,615 | -0.37(-1.13%) |
Nov 20, 2014 | 32.54 | 33.08 | 32.54 | 32.95 | 31,690 | +0.17(+0.51%) |
Nov 19, 2014 | 32.97 | 33.01 | 32.34 | 32.78 | 52,994 | -0.15(-0.46%) |
Nov 18, 2014 | 33.12 | 33.36 | 32.78 | 32.93 | 82,059 | -0.16(-0.48%) |
Nov 17, 2014 | 33.08 | 33.43 | 32.91 | 33.09 | 66,124 | -0.10(-0.29%) |
Nov 14, 2014 | 33.36 | 33.46 | 32.99 | 33.19 | 83,276 | -0.08(-0.24%) |
Nov 13, 2014 | 33.77 | 33.91 | 33.19 | 33.27 | 41,343 | -0.40(-1.18%) |
Nov 12, 2014 | 33.58 | 33.93 | 33.12 | 33.67 | 105,329 | +0.00(+0.00%) |
Nov 11, 2014 | 33.58 | 33.89 | 33.46 | 33.67 | 59,849 | -0.02(-0.05%) |
Nov 10, 2014 | 33.27 | 33.74 | 33.17 | 33.68 | 48,784 | +0.34(+1.01%) |
Nov 07, 2014 | 33.24 | 33.43 | 32.68 | 33.35 | 72,818 | +0.04(+0.11%) |
Nov 06, 2014 | 33.08 | 33.40 | 32.98 | 33.31 | 44,198 | +0.33(+0.99%) |
Nov 05, 2014 | 33.43 | 33.43 | 32.63 | 32.99 | 68,692 | -0.10(-0.29%) |
Nov 04, 2014 | 32.61 | 33.38 | 31.82 | 33.08 | 94,989 | +0.33(+1.00%) |
Nov 03, 2014 | 33.33 | 33.33 | 32.47 | 32.76 | 89,066 | -0.60(-1.80%) |
Oct 31, 2014 | 33.35 | 33.56 | 32.89 | 33.36 | 159,256 | +0.53(+1.61%) |
Oct 30, 2014 | 32.23 | 33.08 | 32.08 | 32.83 | 74,584 | +0.42(+1.31%) |
Oct 29, 2014 | 32.41 | 32.64 | 32.06 | 32.40 | 56,877 | +0.06(+0.19%) |
Oct 28, 2014 | 31.23 | 32.35 | 31.18 | 32.34 | 94,615 | +1.33(+4.30%) |
Oct 27, 2014 | 30.88 | 31.20 | 30.98 | 31.01 | 66,331 | +0.03(+0.09%) |
Oct 24, 2014 | 31.07 | 31.07 | 30.86 | 30.98 | 41,016 | +0.01(+0.03%) |
Oct 23, 2014 | 30.52 | 30.97 | 30.42 | 30.97 | 73,791 | +0.82(+2.72%) |
Oct 22, 2014 | 30.78 | 30.78 | 30.11 | 30.15 | 67,843 | -0.48(-1.56%) |
Oct 21, 2014 | 30.19 | 30.70 | 30.19 | 30.63 | 61,734 | +0.52(+1.73%) |
Oct 20, 2014 | 29.87 | 30.20 | 29.87 | 30.11 | 54,787 | +0.13(+0.44%) |
Oct 17, 2014 | 30.35 | 30.35 | 29.82 | 29.97 | 121,016 | +0.05(+0.18%) |
Oct 16, 2014 | 29.21 | 30.25 | 29.14 | 29.92 | 76,433 | +0.30(+1.01%) |
Oct 15, 2014 | 28.52 | 29.70 | 28.18 | 29.62 | 110,229 | +0.71(+2.44%) |
Oct 14, 2014 | 28.76 | 29.52 | 28.68 | 28.92 | 125,770 | +0.26(+0.89%) |
Oct 13, 2014 | 28.90 | 29.20 | 28.54 | 28.66 | 106,845 | -0.10(-0.34%) |
Oct 10, 2014 | 28.91 | 29.49 | 28.56 | 28.76 | 107,798 | -0.38(-1.30%) |
Oct 09, 2014 | 30.02 | 30.11 | 29.05 | 29.14 | 106,833 | -0.99(-3.28%) |
Oct 08, 2014 | 29.33 | 30.14 | 29.17 | 30.12 | 75,352 | +0.83(+2.83%) |
Oct 07, 2014 | 29.76 | 30.06 | 29.23 | 29.29 | 118,845 | -0.57(-1.92%) |
Oct 06, 2014 | 29.93 | 30.18 | 29.80 | 29.87 | 61,166 | -0.04(-0.12%) |
Oct 03, 2014 | 29.84 | 30.16 | 29.64 | 29.90 | 96,936 | +0.15(+0.50%) |
Oct 02, 2014 | 29.52 | 29.99 | 29.47 | 29.75 | 93,415 | +0.18(+0.60%) |
Oct 01, 2014 | 30.09 | 30.41 | 29.43 | 29.58 | 129,012 | -0.48(-1.59%) |
Sep 30, 2014 | 30.76 | 30.76 | 30.04 | 30.05 | 94,437 | -0.64(-2.10%) |
Sep 29, 2014 | 30.92 | 31.02 | 30.57 | 30.70 | 94,509 | -0.64(-2.03%) |
Sep 26, 2014 | 31.21 | 31.44 | 31.06 | 31.33 | 48,351 | +0.14(+0.45%) |
Sep 25, 2014 | 31.86 | 31.86 | 30.95 | 31.19 | 94,967 | -0.67(-2.11%) |
Sep 24, 2014 | 32.16 | 32.29 | 31.63 | 31.86 | 50,644 | -0.19(-0.58%) |
Sep 23, 2014 | 31.94 | 32.34 | 31.74 | 32.05 | 141,474 | -0.05(-0.17%) |
Sep 22, 2014 | 32.05 | 32.69 | 31.59 | 32.10 | 86,685 | -0.11(-0.36%) |
Sep 19, 2014 | 32.75 | 32.93 | 32.05 | 32.22 | 154,470 | -0.57(-1.72%) |
Sep 18, 2014 | 32.64 | 32.84 | 32.23 | 32.78 | 33,388 | +0.31(+0.95%) |
Sep 17, 2014 | 32.25 | 32.65 | 32.13 | 32.47 | 42,032 | +0.16(+0.49%) |
Sep 16, 2014 | 32.53 | 32.53 | 32.15 | 32.31 | 51,569 | -0.22(-0.68%) |
Sep 15, 2014 | 32.45 | 32.72 | 32.13 | 32.53 | 86,186 | +0.01(+0.03%) |
Sep 12, 2014 | 32.91 | 32.91 | 32.25 | 32.53 | 71,979 | -0.34(-1.05%) |
Sep 11, 2014 | 32.20 | 32.87 | 32.19 | 32.87 | 46,640 | +0.40(+1.22%) |
Sep 10, 2014 | 32.57 | 32.62 | 32.20 | 32.47 | 32,393 | -0.02(-0.05%) |
Sep 09, 2014 | 32.96 | 32.96 | 32.34 | 32.49 | 52,522 | -0.62(-1.87%) |
Sep 08, 2014 | 32.86 | 33.22 | 32.61 | 33.11 | 51,881 | +0.16(+0.48%) |
Sep 05, 2014 | 32.75 | 33.05 | 32.61 | 32.95 | 45,679 | +0.04(+0.11%) |
Sep 04, 2014 | 32.86 | 33.41 | 32.70 | 32.91 | 55,705 | +0.13(+0.40%) |
Sep 03, 2014 | 33.27 | 33.29 | 32.67 | 32.78 | 114,979 | -0.33(-0.98%) |
Sep 02, 2014 | 33.19 | 33.24 | 32.81 | 33.11 | 89,621 | +0.08(+0.24%) |
Aug 29, 2014 | 33.11 | 33.03 | 33.03 | 33.03 | 65,975 | -0.11(-0.34%) |
Aug 28, 2014 | 33.26 | 33.77 | 32.95 | 33.14 | 39,374 | -0.34(-1.02%) |
Aug 27, 2014 | 33.56 | 33.56 | 33.21 | 33.49 | 67,329 | -0.15(-0.44%) |
Aug 26, 2014 | 33.11 | 33.71 | 33.04 | 33.63 | 81,762 | +0.43(+1.30%) |
Aug 25, 2014 | 33.42 | 33.61 | 33.07 | 33.20 | 33,769 | -0.11(-0.32%) |
Aug 22, 2014 | 33.04 | 33.49 | 33.01 | 33.31 | 53,812 | +0.17(+0.50%) |
Aug 21, 2014 | 32.83 | 33.20 | 32.45 | 33.14 | 59,314 | +0.29(+0.88%) |
Aug 20, 2014 | 32.91 | 33.03 | 32.70 | 32.85 | 65,597 | -0.27(-0.82%) |
Aug 19, 2014 | 33.74 | 33.75 | 33.04 | 33.13 | 130,458 | -0.66(-1.95%) |
Aug 18, 2014 | 33.75 | 33.88 | 33.31 | 33.78 | 111,055 | +0.27(+0.81%) |
Aug 15, 2014 | 33.71 | 33.71 | 33.05 | 33.51 | 136,813 | +0.13(+0.40%) |
Aug 14, 2014 | 33.31 | 33.31 | 33.01 | 33.38 | 34,349 | +0.17(+0.50%) |
Aug 13, 2014 | 32.83 | 33.23 | 32.71 | 33.21 | 73,369 | +0.40(+1.23%) |
Aug 12, 2014 | 32.97 | 33.16 | 32.55 | 32.81 | 79,027 | -0.34(-1.03%) |
Aug 11, 2014 | 32.84 | 33.35 | 32.67 | 33.15 | 58,596 | +0.52(+1.59%) |
Aug 08, 2014 | 31.96 | 32.74 | 31.85 | 32.63 | 103,375 | +0.65(+2.03%) |
Aug 07, 2014 | 32.44 | 32.44 | 31.84 | 31.98 | 82,728 | -0.43(-1.33%) |
Aug 06, 2014 | 32.11 | 32.76 | 31.99 | 32.41 | 95,576 | +0.04(+0.11%) |
Aug 05, 2014 | 31.31 | 32.67 | 30.68 | 32.38 | 200,600 | +0.68(+2.14%) |
Aug 04, 2014 | 31.39 | 31.93 | 31.09 | 31.70 | 112,226 | +0.40(+1.29%) |
Aug 01, 2014 | 31.55 | 31.61 | 31.12 | 31.30 | 94,993 | -0.21(-0.67%) |
Jul 31, 2014 | 31.90 | 32.00 | 31.34 | 31.51 | 129,978 | -0.83(-2.56%) |
Jul 30, 2014 | 32.38 | 32.45 | 32.17 | 32.33 | 52,090 | +0.11(+0.35%) |
Jul 29, 2014 | 32.31 | 32.45 | 32.04 | 32.22 | 81,047 | -0.11(-0.33%) |
Jul 28, 2014 | 32.33 | 32.56 | 31.92 | 32.33 | 119,066 | -0.04(-0.11%) |
Jul 25, 2014 | 32.44 | 32.57 | 32.28 | 32.36 | 81,140 | -0.41(-1.26%) |
Jul 24, 2014 | 32.91 | 33.14 | 32.54 | 32.77 | 73,492 | -0.15(-0.45%) |
Jul 23, 2014 | 32.80 | 33.02 | 32.57 | 32.92 | 79,459 | +0.11(+0.35%) |
Jul 22, 2014 | 32.57 | 32.89 | 32.47 | 32.81 | 70,226 | +0.39(+1.19%) |
Jul 21, 2014 | 32.28 | 32.55 | 32.19 | 32.42 | 69,930 | -0.11(-0.35%) |
Jul 18, 2014 | 31.98 | 32.62 | 31.94 | 32.54 | 97,967 | +0.47(+1.45%) |
Jul 17, 2014 | 32.17 | 32.25 | 31.80 | 32.07 | 140,932 | -0.44(-1.35%) |
Jul 16, 2014 | 32.64 | 32.68 | 32.14 | 32.51 | 167,447 | +0.09(+0.27%) |
Jul 15, 2014 | 32.76 | 32.79 | 32.24 | 32.42 | 74,099 | -0.47(-1.42%) |
Jul 14, 2014 | 33.05 | 33.05 | 32.71 | 32.89 | 93,678 | +0.10(+0.29%) |
Jul 11, 2014 | 32.56 | 32.87 | 32.56 | 32.79 | 100,190 | +0.12(+0.38%) |
Jul 10, 2014 | 32.27 | 32.68 | 31.99 | 32.67 | 122,185 | -0.30(-0.91%) |
Jul 09, 2014 | 32.93 | 33.08 | 32.79 | 32.97 | 99,310 | +0.23(+0.70%) |
Jul 08, 2014 | 33.14 | 33.14 | 32.60 | 32.74 | 298,933 | -0.53(-1.59%) |
Jul 07, 2014 | 33.62 | 33.82 | 33.19 | 33.27 | 143,803 | -0.56(-1.66%) |
Jul 03, 2014 | 33.35 | 33.83 | 33.83 | 33.83 | 45,045 | +0.52(+1.56%) |
Jul 02, 2014 | 33.75 | 33.87 | 33.19 | 33.31 | 144,296 | -0.56(-1.66%) |