Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.15 | 37.84 | 37.07 | 37.41 | 524,519 | +0.32(+0.86%) |
Jul 30, 2015 | 37.32 | 37.47 | 36.74 | 37.09 | 475,152 | -0.41(-1.09%) |
Jul 29, 2015 | 36.40 | 37.65 | 36.40 | 37.50 | 810,525 | +0.85(+2.32%) |
Jul 28, 2015 | 36.20 | 36.70 | 35.89 | 36.65 | 729,272 | +0.45(+1.24%) |
Jul 27, 2015 | 36.10 | 36.29 | 35.68 | 36.20 | 777,443 | -0.21(-0.58%) |
Jul 24, 2015 | 37.38 | 37.38 | 35.72 | 36.41 | 866,803 | -0.84(-2.26%) |
Jul 23, 2015 | 38.18 | 38.57 | 36.24 | 37.25 | 1,162,168 | -0.64(-1.69%) |
Jul 22, 2015 | 37.62 | 38.03 | 37.26 | 37.89 | 766,556 | +0.39(+1.04%) |
Jul 21, 2015 | 38.60 | 38.72 | 37.39 | 37.50 | 743,791 | -1.21(-3.13%) |
Jul 20, 2015 | 38.40 | 38.86 | 37.96 | 38.71 | 830,592 | +0.69(+1.81%) |
Jul 17, 2015 | 37.96 | 38.52 | 37.68 | 38.02 | 967,245 | +0.09(+0.24%) |
Jul 16, 2015 | 37.33 | 38.09 | 37.09 | 37.93 | 989,710 | +0.72(+1.93%) |
Jul 15, 2015 | 37.46 | 37.63 | 37.06 | 37.21 | 707,913 | -0.21(-0.56%) |
Jul 14, 2015 | 37.22 | 37.49 | 36.85 | 37.42 | 628,866 | +0.16(+0.43%) |
Jul 13, 2015 | 37.45 | 37.78 | 36.93 | 37.26 | 1,152,791 | +0.80(+2.19%) |
Jul 10, 2015 | 36.11 | 36.56 | 35.70 | 36.46 | 1,014,871 | +1.09(+3.08%) |
Jul 09, 2015 | 35.80 | 36.81 | 35.19 | 35.37 | 1,014,218 | +0.00(+0.00%) |
Jul 08, 2015 | 36.25 | 36.25 | 34.89 | 35.37 | 2,425,581 | -0.89(-2.45%) |
Jul 07, 2015 | 38.32 | 38.40 | 33.85 | 36.26 | 3,087,606 | -2.16(-5.62%) |
Jul 06, 2015 | 38.83 | 38.98 | 38.32 | 38.42 | 812,351 | -0.60(-1.54%) |
Jul 02, 2015 | 39.47 | 39.02 | 39.02 | 39.02 | 1,162,900 | -0.35(-0.89%) |
Jul 01, 2015 | 40.55 | 40.65 | 39.36 | 39.37 | 1,319,813 | -0.90(-2.23%) |
Jun 30, 2015 | 40.04 | 40.38 | 39.86 | 40.27 | 845,118 | +0.35(+0.88%) |
Jun 29, 2015 | 41.12 | 41.35 | 39.89 | 39.92 | 1,331,886 | -1.29(-3.13%) |
Jun 26, 2015 | 42.89 | 42.99 | 40.94 | 41.21 | 5,146,929 | -1.66(-3.87%) |
Jun 25, 2015 | 43.04 | 43.20 | 42.56 | 42.87 | 642,013 | -0.04(-0.09%) |
Jun 24, 2015 | 42.91 | 43.15 | 42.79 | 42.91 | 606,016 | -0.03(-0.07%) |
Jun 23, 2015 | 43.15 | 43.27 | 42.71 | 42.94 | 1,064,337 | -0.12(-0.28%) |
Jun 22, 2015 | 43.38 | 43.80 | 42.99 | 43.06 | 1,070,225 | -0.16(-0.37%) |
Jun 19, 2015 | 43.19 | 43.62 | 42.97 | 43.22 | 892,318 | +0.13(+0.30%) |
Jun 18, 2015 | 43.19 | 43.27 | 43.19 | 43.09 | 786,098 | +0.44(+1.03%) |
Jun 17, 2015 | 42.50 | 42.94 | 42.47 | 42.65 | 587,432 | +0.21(+0.49%) |
Jun 16, 2015 | 42.83 | 43.30 | 42.42 | 42.44 | 851,475 | -0.65(-1.51%) |
Jun 15, 2015 | 42.42 | 43.22 | 42.04 | 43.09 | 926,801 | +0.62(+1.46%) |
Jun 12, 2015 | 41.34 | 42.60 | 41.18 | 42.47 | 1,477,268 | +0.93(+2.24%) |
Jun 11, 2015 | 41.37 | 41.76 | 41.04 | 41.54 | 1,932,118 | +0.16(+0.39%) |
Jun 10, 2015 | 41.76 | 41.97 | 41.34 | 41.38 | 724,270 | +0.11(+0.27%) |
Jun 09, 2015 | 40.75 | 41.98 | 40.61 | 41.27 | 1,020,667 | +0.49(+1.20%) |
Jun 08, 2015 | 41.42 | 41.63 | 40.70 | 40.78 | 948,022 | -0.36(-0.88%) |
Jun 05, 2015 | 40.59 | 41.26 | 40.41 | 41.14 | 981,506 | +0.51(+1.26%) |
Jun 04, 2015 | 40.00 | 40.98 | 39.95 | 40.63 | 803,450 | +0.50(+1.25%) |
Jun 03, 2015 | 40.15 | 40.35 | 39.91 | 40.13 | 909,834 | -0.24(-0.59%) |
Jun 02, 2015 | 41.88 | 41.94 | 40.30 | 40.37 | 749,747 | -1.31(-3.14%) |
Jun 01, 2015 | 40.50 | 41.88 | 40.50 | 41.68 | 1,274,993 | +1.34(+3.32%) |
May 29, 2015 | 39.97 | 40.45 | 39.45 | 40.34 | 1,377,143 | +0.35(+0.88%) |
May 28, 2015 | 41.23 | 42.44 | 39.83 | 39.99 | 3,069,820 | +1.22(+3.15%) |
May 27, 2015 | 38.59 | 39.28 | 38.58 | 38.77 | 502,083 | +0.20(+0.52%) |
May 26, 2015 | 39.20 | 39.33 | 38.40 | 38.57 | 844,537 | -0.57(-1.46%) |
May 22, 2015 | 39.03 | 39.14 | 39.14 | 39.14 | 395,900 | +0.17(+0.44%) |
May 21, 2015 | 38.93 | 39.39 | 38.87 | 38.97 | 524,057 | +0.04(+0.10%) |
May 20, 2015 | 39.25 | 39.31 | 38.88 | 38.93 | 631,656 | -0.21(-0.54%) |
May 19, 2015 | 39.06 | 39.34 | 38.83 | 39.14 | 767,888 | +0.06(+0.15%) |
May 18, 2015 | 37.90 | 39.24 | 37.87 | 39.08 | 1,407,381 | +1.21(+3.20%) |
May 15, 2015 | 37.78 | 38.00 | 37.59 | 37.87 | 579,666 | +0.12(+0.32%) |
May 14, 2015 | 37.25 | 37.81 | 37.25 | 37.75 | 425,063 | +0.51(+1.37%) |
May 13, 2015 | 37.05 | 37.34 | 37.05 | 37.24 | 441,397 | +0.22(+0.59%) |
May 12, 2015 | 36.47 | 37.20 | 36.47 | 37.02 | 515,826 | +0.34(+0.93%) |
May 11, 2015 | 36.57 | 36.79 | 36.45 | 36.68 | 672,177 | +0.04(+0.11%) |
May 08, 2015 | 36.86 | 37.00 | 36.34 | 36.64 | 344,913 | -0.08(-0.22%) |
May 07, 2015 | 36.89 | 37.18 | 36.61 | 36.72 | 496,153 | -0.36(-0.97%) |
May 06, 2015 | 37.63 | 37.63 | 36.75 | 37.08 | 1,060,608 | -0.32(-0.86%) |
May 05, 2015 | 37.90 | 38.09 | 37.25 | 37.40 | 666,900 | -0.55(-1.45%) |
May 04, 2015 | 38.06 | 38.06 | 37.63 | 37.95 | 883,061 | +0.06(+0.16%) |
May 01, 2015 | 37.58 | 38.12 | 37.26 | 37.89 | 1,606,513 | +0.53(+1.42%) |
Apr 30, 2015 | 36.95 | 37.54 | 36.54 | 37.36 | 1,211,578 | -0.23(-0.61%) |
Apr 29, 2015 | 37.29 | 37.81 | 37.20 | 37.59 | 660,893 | +0.29(+0.78%) |
Apr 28, 2015 | 37.69 | 37.76 | 36.98 | 37.30 | 727,707 | -0.32(-0.85%) |
Apr 27, 2015 | 37.65 | 37.95 | 37.39 | 37.62 | 1,445,488 | +0.00(+0.00%) |
Apr 24, 2015 | 37.50 | 37.81 | 37.27 | 37.62 | 1,085,131 | +0.22(+0.59%) |
Apr 23, 2015 | 37.73 | 37.86 | 36.47 | 37.40 | 982,924 | -0.11(-0.29%) |
Apr 22, 2015 | 37.10 | 37.56 | 35.86 | 37.51 | 1,818,271 | +0.51(+1.38%) |
Apr 21, 2015 | 36.75 | 37.04 | 36.50 | 37.00 | 776,245 | +0.35(+0.95%) |
Apr 20, 2015 | 36.10 | 36.71 | 35.81 | 36.65 | 618,915 | +0.66(+1.83%) |
Apr 17, 2015 | 35.85 | 36.14 | 35.75 | 35.99 | 490,248 | -0.11(-0.30%) |
Apr 16, 2015 | 35.91 | 36.22 | 35.76 | 36.10 | 805,258 | +0.24(+0.67%) |
Apr 15, 2015 | 36.27 | 36.30 | 35.80 | 35.86 | 554,306 | -0.32(-0.88%) |
Apr 14, 2015 | 36.22 | 36.33 | 35.88 | 36.18 | 687,754 | -0.06(-0.17%) |
Apr 13, 2015 | 36.37 | 36.50 | 35.91 | 36.24 | 770,456 | +0.06(+0.17%) |
Apr 10, 2015 | 36.04 | 36.31 | 35.78 | 36.18 | 425,770 | +0.00(+0.00%) |
Apr 09, 2015 | 36.36 | 36.47 | 35.67 | 36.18 | 627,574 | -0.15(-0.41%) |
Apr 08, 2015 | 35.28 | 36.34 | 35.18 | 36.33 | 712,590 | +1.05(+2.98%) |
Apr 07, 2015 | 35.90 | 36.00 | 35.24 | 35.28 | 674,447 | -0.62(-1.73%) |
Apr 06, 2015 | 34.91 | 36.49 | 34.87 | 35.90 | 1,438,542 | +1.65(+4.82%) |
Apr 02, 2015 | 34.11 | 34.25 | 34.25 | 34.25 | 1,007,700 | +0.72(+2.15%) |
Apr 01, 2015 | 33.76 | 33.89 | 33.00 | 33.53 | 639,002 | -0.18(-0.53%) |
Mar 31, 2015 | 33.97 | 33.97 | 33.40 | 33.71 | 375,938 | -0.29(-0.85%) |
Mar 30, 2015 | 33.86 | 34.25 | 33.85 | 34.00 | 294,962 | +0.29(+0.86%) |
Mar 27, 2015 | 33.88 | 34.24 | 33.61 | 33.71 | 380,135 | -0.22(-0.65%) |
Mar 26, 2015 | 33.77 | 34.01 | 33.51 | 33.93 | 175,145 | +0.00(+0.00%) |
Mar 25, 2015 | 34.17 | 34.31 | 33.86 | 33.93 | 340,886 | -0.08(-0.24%) |
Mar 24, 2015 | 34.33 | 34.54 | 33.80 | 34.01 | 356,043 | -0.34(-0.99%) |
Mar 23, 2015 | 34.46 | 34.50 | 34.23 | 34.35 | 292,644 | -0.19(-0.55%) |
Mar 20, 2015 | 34.74 | 34.95 | 34.51 | 34.54 | 298,895 | -0.02(-0.06%) |
Mar 19, 2015 | 34.62 | 34.89 | 34.25 | 34.56 | 316,099 | -0.08(-0.23%) |
Mar 18, 2015 | 34.10 | 34.99 | 33.88 | 34.64 | 357,481 | +0.53(+1.55%) |
Mar 17, 2015 | 33.84 | 34.12 | 33.71 | 34.11 | 232,732 | +0.15(+0.44%) |
Mar 16, 2015 | 34.35 | 34.49 | 33.78 | 33.96 | 213,757 | -0.18(-0.53%) |
Mar 13, 2015 | 34.60 | 35.03 | 34.04 | 34.14 | 312,123 | -0.57(-1.64%) |
Mar 12, 2015 | 33.75 | 34.74 | 33.75 | 34.71 | 465,447 | +1.01(+3.00%) |
Mar 11, 2015 | 33.57 | 34.22 | 33.53 | 33.70 | 347,479 | -0.09(-0.27%) |
Mar 10, 2015 | 33.57 | 34.08 | 32.95 | 33.79 | 505,289 | +0.08(+0.24%) |
Mar 09, 2015 | 33.79 | 34.09 | 33.52 | 33.71 | 241,378 | -0.09(-0.27%) |
Mar 06, 2015 | 34.65 | 34.81 | 33.66 | 33.80 | 365,210 | -0.92(-2.65%) |
Mar 05, 2015 | 34.56 | 34.76 | 34.16 | 34.72 | 261,288 | +0.10(+0.29%) |
Mar 04, 2015 | 34.75 | 34.79 | 34.20 | 34.62 | 318,212 | -0.17(-0.49%) |
Mar 03, 2015 | 34.84 | 35.04 | 34.65 | 34.79 | 239,946 | -0.07(-0.20%) |
Mar 02, 2015 | 35.04 | 35.44 | 34.74 | 34.86 | 278,019 | -0.11(-0.31%) |
Feb 27, 2015 | 34.95 | 35.30 | 34.77 | 34.97 | 510,716 | -0.04(-0.11%) |
Feb 26, 2015 | 35.15 | 35.29 | 34.85 | 35.01 | 316,422 | -0.11(-0.31%) |
Feb 25, 2015 | 34.97 | 35.20 | 34.70 | 35.12 | 432,963 | +0.19(+0.54%) |
Feb 24, 2015 | 35.40 | 35.60 | 34.62 | 34.93 | 1,840,416 | -0.42(-1.19%) |
Feb 23, 2015 | 35.46 | 35.73 | 35.04 | 35.35 | 794,667 | -0.19(-0.53%) |
Feb 20, 2015 | 35.06 | 35.57 | 34.55 | 35.54 | 1,350,108 | +0.61(+1.75%) |
Feb 19, 2015 | 34.89 | 35.29 | 34.17 | 34.93 | 2,088,542 | +1.67(+5.02%) |
Feb 18, 2015 | 33.68 | 34.18 | 33.23 | 33.26 | 934,805 | -0.50(-1.48%) |
Feb 17, 2015 | 34.60 | 34.95 | 33.65 | 33.76 | 836,950 | -1.18(-3.38%) |
Feb 13, 2015 | 34.46 | 34.94 | 34.94 | 34.94 | 350,900 | +0.42(+1.22%) |
Feb 12, 2015 | 34.30 | 34.75 | 34.06 | 34.52 | 521,865 | +0.52(+1.53%) |
Feb 11, 2015 | 33.60 | 34.25 | 33.40 | 34.00 | 332,598 | +0.36(+1.07%) |
Feb 10, 2015 | 34.15 | 34.15 | 33.24 | 33.64 | 468,549 | -0.24(-0.71%) |
Feb 09, 2015 | 33.41 | 33.98 | 33.00 | 33.88 | 482,429 | +0.43(+1.29%) |
Feb 06, 2015 | 33.89 | 34.11 | 33.11 | 33.45 | 904,810 | -0.51(-1.50%) |
Feb 05, 2015 | 34.00 | 34.44 | 33.83 | 33.96 | 652,368 | -0.49(-1.42%) |
Feb 04, 2015 | 33.68 | 34.83 | 33.40 | 34.45 | 997,852 | +0.74(+2.20%) |
Feb 03, 2015 | 33.72 | 34.08 | 33.58 | 33.71 | 408,329 | +0.08(+0.24%) |
Feb 02, 2015 | 33.48 | 33.65 | 32.84 | 33.63 | 396,128 | +0.30(+0.90%) |
Jan 30, 2015 | 33.50 | 33.50 | 33.00 | 33.33 | 680,097 | -0.30(-0.89%) |
Jan 29, 2015 | 33.64 | 33.92 | 33.09 | 33.63 | 1,308,281 | -0.02(-0.06%) |
Jan 28, 2015 | 33.49 | 33.78 | 32.85 | 33.65 | 1,500,701 | +0.27(+0.81%) |
Jan 27, 2015 | 33.46 | 33.88 | 33.19 | 33.38 | 1,206,391 | -0.23(-0.68%) |
Jan 26, 2015 | 32.37 | 33.72 | 32.01 | 33.61 | 1,194,552 | +1.55(+4.83%) |
Jan 23, 2015 | 31.85 | 32.26 | 31.68 | 32.06 | 695,996 | +0.27(+0.85%) |
Jan 22, 2015 | 30.20 | 31.90 | 30.20 | 31.79 | 888,408 | +1.64(+5.44%) |
Jan 21, 2015 | 30.13 | 30.40 | 29.99 | 30.15 | 1,049,396 | -0.02(-0.07%) |
Jan 20, 2015 | 30.05 | 30.49 | 29.50 | 30.17 | 1,271,693 | +0.12(+0.40%) |
Jan 16, 2015 | 29.56 | 30.26 | 29.53 | 30.05 | 348,991 | +0.18(+0.60%) |
Jan 15, 2015 | 29.82 | 30.12 | 29.07 | 29.87 | 481,714 | +0.22(+0.74%) |
Jan 14, 2015 | 30.27 | 30.30 | 29.30 | 29.65 | 377,602 | -0.78(-2.56%) |
Jan 13, 2015 | 30.34 | 30.50 | 30.01 | 30.43 | 371,921 | +0.08(+0.26%) |
Jan 12, 2015 | 30.42 | 30.50 | 29.97 | 30.35 | 192,020 | -0.12(-0.39%) |
Jan 09, 2015 | 30.75 | 30.89 | 30.43 | 30.47 | 254,493 | -0.13(-0.42%) |
Jan 08, 2015 | 30.21 | 30.60 | 30.21 | 30.60 | 221,338 | +0.39(+1.29%) |
Jan 07, 2015 | 29.81 | 30.22 | 29.73 | 30.21 | 420,424 | +0.72(+2.44%) |
Jan 06, 2015 | 29.57 | 29.68 | 28.93 | 29.49 | 405,034 | -0.07(-0.24%) |
Jan 05, 2015 | 29.82 | 30.07 | 29.17 | 29.56 | 403,059 | -0.47(-1.57%) |
Jan 02, 2015 | 30.98 | 30.99 | 29.80 | 30.03 | 293,440 | -0.87(-2.82%) |
Dec 31, 2014 | 31.10 | 30.90 | 30.90 | 30.90 | 369,300 | -0.20(-0.64%) |
Dec 30, 2014 | 30.58 | 31.22 | 30.58 | 31.10 | 363,028 | +0.46(+1.50%) |
Dec 29, 2014 | 30.70 | 30.85 | 30.46 | 30.64 | 211,760 | -0.09(-0.29%) |
Dec 26, 2014 | 30.63 | 30.92 | 30.61 | 30.73 | 124,940 | +0.24(+0.79%) |
Dec 24, 2014 | 30.07 | 30.49 | 30.49 | 30.49 | 120,900 | +0.35(+1.16%) |
Dec 23, 2014 | 30.01 | 30.48 | 29.96 | 30.14 | 242,167 | +0.13(+0.43%) |
Dec 22, 2014 | 29.99 | 30.14 | 29.71 | 30.01 | 365,579 | +0.02(+0.07%) |
Dec 19, 2014 | 29.77 | 30.13 | 29.69 | 29.99 | 395,166 | +0.39(+1.32%) |
Dec 18, 2014 | 29.91 | 29.95 | 29.50 | 29.60 | 249,859 | -0.06(-0.20%) |
Dec 17, 2014 | 29.23 | 29.80 | 29.01 | 29.66 | 334,957 | +0.43(+1.47%) |
Dec 16, 2014 | 29.69 | 29.85 | 29.14 | 29.23 | 335,349 | -0.46(-1.55%) |
Dec 15, 2014 | 29.60 | 29.97 | 29.33 | 29.69 | 500,019 | +0.18(+0.61%) |
Dec 12, 2014 | 29.31 | 29.67 | 29.12 | 29.51 | 500,864 | +0.03(+0.10%) |
Dec 11, 2014 | 29.54 | 30.04 | 29.41 | 29.48 | 283,754 | -0.08(-0.27%) |
Dec 10, 2014 | 30.04 | 30.24 | 29.51 | 29.56 | 187,354 | -0.57(-1.89%) |
Dec 09, 2014 | 30.10 | 30.19 | 29.50 | 30.13 | 460,476 | -0.03(-0.10%) |
Dec 08, 2014 | 30.39 | 30.54 | 29.64 | 30.16 | 439,597 | -0.30(-0.98%) |
Dec 05, 2014 | 30.30 | 30.64 | 30.25 | 30.46 | 499,069 | +0.15(+0.49%) |
Dec 04, 2014 | 30.81 | 30.95 | 30.19 | 30.31 | 399,187 | -0.52(-1.69%) |
Dec 03, 2014 | 30.90 | 31.06 | 30.50 | 30.83 | 694,067 | -0.12(-0.39%) |
Dec 02, 2014 | 31.03 | 31.13 | 30.80 | 30.95 | 330,878 | -0.05(-0.16%) |
Dec 01, 2014 | 31.25 | 31.63 | 30.87 | 31.00 | 422,036 | -0.38(-1.21%) |
Nov 28, 2014 | 31.15 | 31.61 | 30.95 | 31.38 | 167,406 | +0.14(+0.45%) |
Nov 26, 2014 | 31.35 | 31.24 | 31.24 | 31.24 | 392,100 | -0.10(-0.32%) |
Nov 25, 2014 | 31.15 | 31.61 | 31.08 | 31.34 | 711,460 | +0.21(+0.67%) |
Nov 24, 2014 | 30.37 | 31.20 | 30.37 | 31.13 | 437,394 | +0.72(+2.37%) |
Nov 21, 2014 | 30.49 | 30.61 | 30.27 | 30.41 | 394,142 | +0.14(+0.46%) |
Nov 20, 2014 | 30.05 | 30.63 | 29.82 | 30.27 | 570,096 | +0.22(+0.73%) |
Nov 19, 2014 | 30.34 | 30.50 | 29.94 | 30.05 | 386,646 | -0.34(-1.12%) |
Nov 18, 2014 | 30.24 | 30.67 | 29.77 | 30.39 | 771,782 | +0.17(+0.56%) |
Nov 17, 2014 | 30.19 | 31.10 | 30.19 | 30.22 | 589,178 | -0.11(-0.36%) |
Nov 14, 2014 | 30.45 | 30.68 | 30.10 | 30.33 | 320,307 | -0.11(-0.36%) |
Nov 13, 2014 | 30.66 | 31.09 | 30.23 | 30.44 | 759,188 | -0.16(-0.52%) |
Nov 12, 2014 | 30.11 | 30.80 | 30.03 | 30.60 | 622,990 | +0.42(+1.39%) |
Nov 11, 2014 | 29.76 | 30.50 | 29.59 | 30.18 | 1,344,710 | +1.19(+4.10%) |
Nov 10, 2014 | 28.82 | 29.39 | 28.72 | 28.99 | 586,803 | +0.14(+0.49%) |
Nov 07, 2014 | 29.05 | 29.10 | 28.59 | 28.85 | 471,099 | -0.15(-0.52%) |
Nov 06, 2014 | 29.09 | 29.34 | 28.80 | 29.00 | 495,992 | -0.14(-0.48%) |
Nov 05, 2014 | 29.19 | 29.90 | 29.03 | 29.14 | 657,706 | +0.03(+0.10%) |
Nov 04, 2014 | 29.43 | 29.61 | 29.05 | 29.11 | 316,454 | -0.44(-1.49%) |
Nov 03, 2014 | 29.64 | 29.95 | 29.43 | 29.55 | 578,491 | +0.09(+0.31%) |
Oct 31, 2014 | 29.48 | 29.67 | 28.93 | 29.46 | 368,232 | +0.10(+0.34%) |
Oct 30, 2014 | 28.90 | 29.72 | 28.88 | 29.36 | 455,000 | +0.41(+1.42%) |
Oct 29, 2014 | 29.06 | 29.17 | 28.60 | 28.95 | 334,853 | -0.11(-0.38%) |
Oct 28, 2014 | 28.63 | 29.40 | 28.59 | 29.06 | 641,302 | +0.53(+1.86%) |
Oct 27, 2014 | 28.50 | 28.76 | 28.32 | 28.53 | 387,278 | -0.23(-0.80%) |
Oct 24, 2014 | 28.77 | 29.20 | 28.48 | 28.76 | 458,191 | +0.21(+0.74%) |
Oct 23, 2014 | 28.06 | 29.49 | 28.02 | 28.55 | 666,083 | +0.69(+2.48%) |
Oct 22, 2014 | 27.96 | 28.20 | 27.83 | 27.86 | 575,652 | -0.08(-0.29%) |
Oct 21, 2014 | 27.99 | 28.61 | 27.93 | 27.94 | 525,089 | -0.02(-0.07%) |
Oct 20, 2014 | 27.73 | 27.89 | 27.60 | 27.96 | 493,752 | +0.16(+0.58%) |
Oct 17, 2014 | 28.14 | 28.40 | 27.50 | 27.80 | 545,844 | -0.14(-0.50%) |
Oct 16, 2014 | 27.25 | 28.39 | 27.25 | 27.94 | 874,764 | +0.22(+0.79%) |
Oct 15, 2014 | 27.35 | 28.25 | 27.14 | 27.72 | 657,818 | +0.26(+0.95%) |
Oct 14, 2014 | 26.76 | 28.02 | 26.76 | 27.46 | 824,663 | +0.79(+2.96%) |
Oct 13, 2014 | 26.84 | 27.08 | 26.63 | 26.67 | 460,961 | -0.25(-0.93%) |
Oct 10, 2014 | 26.64 | 27.23 | 26.64 | 26.92 | 604,990 | +0.14(+0.52%) |
Oct 09, 2014 | 26.53 | 26.83 | 26.38 | 26.78 | 440,770 | +0.26(+0.98%) |
Oct 08, 2014 | 26.18 | 26.68 | 26.00 | 26.52 | 313,966 | +0.33(+1.26%) |
Oct 07, 2014 | 26.11 | 26.45 | 25.93 | 26.19 | 344,241 | +0.01(+0.04%) |
Oct 06, 2014 | 26.44 | 26.54 | 26.09 | 26.18 | 227,559 | -0.14(-0.53%) |
Oct 03, 2014 | 26.54 | 26.99 | 26.17 | 26.32 | 469,754 | -0.09(-0.34%) |
Oct 02, 2014 | 26.61 | 26.61 | 25.49 | 26.41 | 686,488 | -0.16(-0.60%) |
Oct 01, 2014 | 27.44 | 27.44 | 26.24 | 26.57 | 565,481 | -0.89(-3.24%) |
Sep 30, 2014 | 27.50 | 27.82 | 27.36 | 27.46 | 458,170 | -0.13(-0.47%) |
Sep 29, 2014 | 27.00 | 27.73 | 26.91 | 27.59 | 371,539 | +0.44(+1.62%) |
Sep 26, 2014 | 27.19 | 27.32 | 26.95 | 27.15 | 155,063 | -0.11(-0.40%) |
Sep 25, 2014 | 27.38 | 27.38 | 26.84 | 27.26 | 218,745 | -0.13(-0.47%) |
Sep 24, 2014 | 27.41 | 27.50 | 27.08 | 27.39 | 136,983 | -0.06(-0.22%) |
Sep 23, 2014 | 27.55 | 27.66 | 27.22 | 27.45 | 237,417 | -0.24(-0.87%) |
Sep 22, 2014 | 28.14 | 28.25 | 27.46 | 27.69 | 504,756 | +0.05(+0.18%) |
Sep 19, 2014 | 27.94 | 28.12 | 27.64 | 27.64 | 541,635 | -0.27(-0.97%) |
Sep 18, 2014 | 27.84 | 28.13 | 27.84 | 27.91 | 173,721 | +0.07(+0.25%) |
Sep 17, 2014 | 27.90 | 28.04 | 27.54 | 27.84 | 387,449 | -0.06(-0.22%) |
Sep 16, 2014 | 27.64 | 28.00 | 27.45 | 27.90 | 275,591 | +0.11(+0.40%) |
Sep 15, 2014 | 28.41 | 28.57 | 27.61 | 27.79 | 362,381 | -0.44(-1.56%) |
Sep 12, 2014 | 28.07 | 28.28 | 28.07 | 28.23 | 429,295 | -0.01(-0.04%) |
Sep 11, 2014 | 27.94 | 28.25 | 27.82 | 28.24 | 320,118 | +0.30(+1.07%) |
Sep 10, 2014 | 27.88 | 28.00 | 27.28 | 27.94 | 405,381 | +0.09(+0.32%) |
Sep 09, 2014 | 27.66 | 27.89 | 27.52 | 27.85 | 389,021 | +0.04(+0.14%) |
Sep 08, 2014 | 28.05 | 28.25 | 27.67 | 27.81 | 315,858 | -0.14(-0.50%) |
Sep 05, 2014 | 28.19 | 28.24 | 27.87 | 27.95 | 339,274 | -0.26(-0.92%) |
Sep 04, 2014 | 28.54 | 28.56 | 28.07 | 28.21 | 407,864 | -0.35(-1.23%) |
Sep 03, 2014 | 28.08 | 28.70 | 28.08 | 28.56 | 811,750 | +0.48(+1.71%) |
Sep 02, 2014 | 27.73 | 28.08 | 27.62 | 28.08 | 369,859 | +0.36(+1.30%) |
Aug 29, 2014 | 27.66 | 27.72 | 27.72 | 27.72 | 308,600 | +0.14(+0.51%) |
Aug 28, 2014 | 27.27 | 27.76 | 27.13 | 27.58 | 309,180 | +0.31(+1.14%) |
Aug 27, 2014 | 27.12 | 27.40 | 27.10 | 27.27 | 328,941 | +0.16(+0.59%) |
Aug 26, 2014 | 27.36 | 27.39 | 26.95 | 27.11 | 207,494 | -0.22(-0.80%) |
Aug 25, 2014 | 27.16 | 27.38 | 26.97 | 27.33 | 246,586 | +0.23(+0.85%) |
Aug 22, 2014 | 26.96 | 27.20 | 26.89 | 27.10 | 186,037 | +0.17(+0.63%) |
Aug 21, 2014 | 27.09 | 27.13 | 26.85 | 26.93 | 248,805 | -0.08(-0.30%) |
Aug 20, 2014 | 26.85 | 27.21 | 26.81 | 27.01 | 211,259 | +0.09(+0.33%) |
Aug 19, 2014 | 27.23 | 27.38 | 26.90 | 26.92 | 252,972 | -0.26(-0.96%) |
Aug 18, 2014 | 26.75 | 27.49 | 26.66 | 27.18 | 546,671 | +0.54(+2.03%) |
Aug 15, 2014 | 26.82 | 26.91 | 26.32 | 26.64 | 340,907 | -0.15(-0.56%) |
Aug 14, 2014 | 26.40 | 26.80 | 26.40 | 26.79 | 328,798 | +0.38(+1.44%) |
Aug 13, 2014 | 26.51 | 26.69 | 26.39 | 26.41 | 464,841 | -0.04(-0.15%) |
Aug 12, 2014 | 26.93 | 27.03 | 26.37 | 26.45 | 475,027 | -0.44(-1.64%) |
Aug 11, 2014 | 26.86 | 27.14 | 26.77 | 26.89 | 426,227 | +0.06(+0.22%) |
Aug 08, 2014 | 26.79 | 26.98 | 26.61 | 26.83 | 307,396 | -0.01(-0.04%) |
Aug 07, 2014 | 26.71 | 27.37 | 26.63 | 26.84 | 858,196 | +0.19(+0.71%) |
Aug 06, 2014 | 26.43 | 26.92 | 26.28 | 26.65 | 455,119 | +0.01(+0.04%) |
Aug 05, 2014 | 26.53 | 26.65 | 26.27 | 26.64 | 263,053 | -0.10(-0.37%) |
Aug 04, 2014 | 26.53 | 26.86 | 26.30 | 26.74 | 304,715 | +0.42(+1.60%) |