Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.33 | 34.35 | 34.25 | 34.27 | 8,346 | +0.04(+0.12%) |
Jul 30, 2015 | 34.19 | 34.23 | 34.05 | 34.23 | 5,018 | +0.00(+0.00%) |
Jul 29, 2015 | 33.98 | 34.22 | 33.89 | 34.22 | 7,442 | +0.42(+1.26%) |
Jul 28, 2015 | 33.49 | 33.83 | 33.41 | 33.80 | 9,791 | +0.40(+1.19%) |
Jul 27, 2015 | 33.86 | 33.86 | 33.35 | 33.40 | 15,223 | -0.33(-0.98%) |
Jul 24, 2015 | 34.22 | 34.22 | 33.73 | 33.73 | 9,069 | -0.40(-1.16%) |
Jul 23, 2015 | 34.30 | 34.31 | 34.07 | 34.13 | 8,231 | -0.11(-0.31%) |
Jul 22, 2015 | 34.27 | 34.32 | 34.24 | 34.24 | 5,250 | -0.09(-0.27%) |
Jul 21, 2015 | 34.52 | 34.62 | 34.27 | 34.33 | 16,046 | -0.25(-0.72%) |
Jul 20, 2015 | 34.65 | 34.65 | 34.56 | 34.58 | 9,416 | -0.12(-0.34%) |
Jul 17, 2015 | 34.99 | 34.99 | 34.65 | 34.70 | 12,965 | -0.25(-0.72%) |
Jul 16, 2015 | 35.05 | 35.06 | 34.94 | 34.95 | 7,746 | +0.05(+0.15%) |
Jul 15, 2015 | 35.31 | 35.31 | 34.87 | 34.90 | 9,965 | -0.33(-0.94%) |
Jul 14, 2015 | 35.14 | 35.23 | 35.09 | 35.23 | 5,667 | +0.24(+0.69%) |
Jul 13, 2015 | 34.99 | 35.02 | 34.94 | 34.99 | 6,823 | +0.23(+0.67%) |
Jul 10, 2015 | 34.93 | 34.93 | 34.70 | 34.76 | 35,451 | +0.27(+0.79%) |
Jul 09, 2015 | 34.74 | 34.76 | 34.43 | 34.48 | 14,310 | +0.08(+0.24%) |
Jul 08, 2015 | 34.82 | 34.82 | 34.30 | 34.40 | 10,127 | -0.49(-1.40%) |
Jul 07, 2015 | 34.82 | 34.95 | 34.36 | 34.89 | 7,751 | +0.14(+0.39%) |
Jul 06, 2015 | 34.65 | 34.91 | 34.65 | 34.75 | 20,812 | -0.26(-0.74%) |
Jul 02, 2015 | 35.14 | 35.01 | 35.01 | 35.01 | 7,837 | -0.10(-0.27%) |
Jul 01, 2015 | 35.19 | 35.29 | 34.94 | 35.11 | 12,370 | -0.01(-0.02%) |
Jun 30, 2015 | 35.31 | 35.31 | 35.00 | 35.11 | 8,454 | +0.07(+0.19%) |
Jun 29, 2015 | 35.40 | 35.60 | 35.05 | 35.05 | 16,303 | -0.76(-2.11%) |
Jun 26, 2015 | 35.85 | 35.85 | 35.79 | 35.80 | 4,325 | +0.05(+0.15%) |
Jun 25, 2015 | 36.09 | 36.09 | 35.72 | 35.75 | 11,525 | -0.17(-0.47%) |
Jun 24, 2015 | 36.14 | 36.14 | 35.89 | 35.92 | 14,545 | -0.33(-0.91%) |
Jun 23, 2015 | 36.25 | 36.27 | 36.13 | 36.25 | 7,278 | +0.15(+0.42%) |
Jun 22, 2015 | 36.09 | 36.12 | 36.07 | 36.10 | 11,435 | +0.13(+0.37%) |
Jun 19, 2015 | 36.14 | 36.14 | 35.95 | 35.97 | 20,949 | -0.06(-0.16%) |
Jun 18, 2015 | 35.84 | 36.12 | 35.84 | 36.03 | 28,342 | +0.17(+0.46%) |
Jun 17, 2015 | 36.06 | 36.09 | 35.74 | 35.86 | 22,507 | -0.04(-0.12%) |
Jun 16, 2015 | 35.58 | 35.94 | 35.58 | 35.90 | 10,998 | +0.25(+0.71%) |
Jun 15, 2015 | 35.44 | 35.71 | 35.38 | 35.65 | 19,103 | -0.24(-0.68%) |
Jun 12, 2015 | 35.95 | 35.95 | 35.88 | 35.89 | 5,871 | -0.17(-0.47%) |
Jun 11, 2015 | 36.01 | 36.07 | 36.00 | 36.06 | 68,859 | +0.10(+0.28%) |
Jun 10, 2015 | 35.64 | 36.01 | 35.64 | 35.96 | 15,935 | +0.48(+1.34%) |
Jun 09, 2015 | 35.49 | 35.60 | 35.45 | 35.48 | 64,581 | -0.06(-0.16%) |
Jun 08, 2015 | 35.76 | 35.76 | 35.49 | 35.54 | 12,291 | -0.16(-0.46%) |
Jun 05, 2015 | 35.64 | 35.72 | 35.55 | 35.70 | 55,642 | +0.15(+0.41%) |
Jun 04, 2015 | 35.82 | 35.82 | 35.55 | 35.55 | 18,699 | -0.42(-1.16%) |
Jun 03, 2015 | 35.88 | 36.09 | 35.84 | 35.97 | 20,903 | +0.24(+0.68%) |
Jun 02, 2015 | 35.62 | 35.87 | 35.55 | 35.73 | 10,673 | +0.08(+0.22%) |
Jun 01, 2015 | 35.84 | 35.84 | 35.47 | 35.65 | 23,216 | +0.04(+0.11%) |
May 29, 2015 | 35.56 | 35.75 | 35.56 | 35.61 | 7,091 | -0.17(-0.48%) |
May 28, 2015 | 35.82 | 35.82 | 35.68 | 35.78 | 8,631 | -0.15(-0.43%) |
May 27, 2015 | 35.77 | 35.94 | 35.64 | 35.94 | 18,857 | +0.25(+0.71%) |
May 26, 2015 | 35.55 | 35.68 | 35.55 | 35.68 | 6,663 | -0.36(-0.99%) |
May 22, 2015 | 36.06 | 36.04 | 36.04 | 36.04 | 8,117 | -0.12(-0.33%) |
May 21, 2015 | 36.11 | 36.18 | 36.06 | 36.16 | 11,231 | +0.08(+0.21%) |
May 20, 2015 | 36.18 | 36.18 | 36.01 | 36.08 | 6,732 | +0.12(+0.33%) |
May 19, 2015 | 36.04 | 36.06 | 35.96 | 35.96 | 8,742 | -0.20(-0.55%) |
May 18, 2015 | 35.79 | 36.16 | 35.79 | 36.16 | 15,686 | +0.34(+0.94%) |
May 15, 2015 | 35.99 | 35.99 | 35.73 | 35.82 | 12,594 | -0.07(-0.21%) |
May 14, 2015 | 35.77 | 35.94 | 35.77 | 35.90 | 10,680 | +0.32(+0.90%) |
May 13, 2015 | 35.69 | 35.69 | 35.51 | 35.58 | 12,828 | +0.02(+0.06%) |
May 12, 2015 | 35.43 | 35.64 | 35.29 | 35.55 | 8,589 | -0.09(-0.26%) |
May 11, 2015 | 35.62 | 35.71 | 35.54 | 35.65 | 12,375 | +0.05(+0.14%) |
May 08, 2015 | 35.42 | 35.65 | 35.42 | 35.60 | 6,887 | +0.38(+1.08%) |
May 07, 2015 | 35.30 | 35.30 | 35.05 | 35.22 | 9,298 | +0.06(+0.17%) |
May 06, 2015 | 35.31 | 35.31 | 35.02 | 35.16 | 11,034 | -0.08(-0.22%) |
May 05, 2015 | 35.73 | 35.73 | 35.23 | 35.23 | 14,975 | -0.48(-1.36%) |
May 04, 2015 | 35.51 | 35.74 | 35.51 | 35.72 | 23,267 | +0.14(+0.39%) |
May 01, 2015 | 35.49 | 35.61 | 35.32 | 35.58 | 285,799 | +0.26(+0.74%) |
Apr 30, 2015 | 35.66 | 35.66 | 35.29 | 35.32 | 15,920 | -0.39(-1.10%) |
Apr 29, 2015 | 35.71 | 35.77 | 35.58 | 35.71 | 22,448 | -0.07(-0.20%) |
Apr 28, 2015 | 35.61 | 35.81 | 35.61 | 35.78 | 10,380 | +0.31(+0.88%) |
Apr 27, 2015 | 35.73 | 35.88 | 35.44 | 35.47 | 11,541 | -0.28(-0.80%) |
Apr 24, 2015 | 35.90 | 35.90 | 35.71 | 35.75 | 11,002 | -0.21(-0.58%) |
Apr 23, 2015 | 35.84 | 36.02 | 35.72 | 35.96 | 17,863 | +0.25(+0.71%) |
Apr 22, 2015 | 35.62 | 35.71 | 35.62 | 35.71 | 6,398 | +0.08(+0.23%) |
Apr 21, 2015 | 35.92 | 35.92 | 35.60 | 35.63 | 8,024 | -0.11(-0.31%) |
Apr 20, 2015 | 35.58 | 35.75 | 35.58 | 35.74 | 6,872 | +0.35(+0.98%) |
Apr 17, 2015 | 35.57 | 35.57 | 35.29 | 35.39 | 41,111 | -0.54(-1.50%) |
Apr 16, 2015 | 35.97 | 35.97 | 35.81 | 35.93 | 15,103 | -0.15(-0.41%) |
Apr 15, 2015 | 36.01 | 36.22 | 35.97 | 36.08 | 16,134 | +0.25(+0.70%) |
Apr 14, 2015 | 35.67 | 35.83 | 35.57 | 35.83 | 9,657 | +0.07(+0.20%) |
Apr 13, 2015 | 35.75 | 35.87 | 35.67 | 35.75 | 67,043 | -0.05(-0.15%) |
Apr 10, 2015 | 35.74 | 35.84 | 35.69 | 35.81 | 9,650 | +0.12(+0.34%) |
Apr 09, 2015 | 35.61 | 35.73 | 35.52 | 35.68 | 8,570 | +0.01(+0.04%) |
Apr 08, 2015 | 35.79 | 35.79 | 35.52 | 35.67 | 62,790 | -0.05(-0.13%) |
Apr 07, 2015 | 35.92 | 35.92 | 35.72 | 35.72 | 10,146 | -0.09(-0.25%) |
Apr 06, 2015 | 35.42 | 35.87 | 35.42 | 35.81 | 32,125 | +0.30(+0.84%) |
Apr 02, 2015 | 35.43 | 35.51 | 35.51 | 35.51 | 10,085 | +0.28(+0.81%) |
Apr 01, 2015 | 35.46 | 35.46 | 35.12 | 35.23 | 278,521 | -0.19(-0.53%) |
Mar 31, 2015 | 35.48 | 35.54 | 35.38 | 35.41 | 15,509 | -0.15(-0.42%) |
Mar 30, 2015 | 35.29 | 35.63 | 35.24 | 35.56 | 14,828 | +0.59(+1.70%) |
Mar 27, 2015 | 34.85 | 35.08 | 34.84 | 34.97 | 15,155 | +0.04(+0.13%) |
Mar 26, 2015 | 35.05 | 35.05 | 34.83 | 34.92 | 7,701 | -0.15(-0.43%) |
Mar 25, 2015 | 35.68 | 35.69 | 35.03 | 35.08 | 28,241 | -0.52(-1.46%) |
Mar 24, 2015 | 35.73 | 35.73 | 35.60 | 35.60 | 6,781 | -0.21(-0.59%) |
Mar 23, 2015 | 35.85 | 35.86 | 35.77 | 35.81 | 9,101 | +0.13(+0.37%) |
Mar 20, 2015 | 35.49 | 35.75 | 35.42 | 35.67 | 30,615 | +0.30(+0.85%) |
Mar 19, 2015 | 35.26 | 35.37 | 35.22 | 35.37 | 3,937 | -0.09(-0.25%) |
Mar 18, 2015 | 35.15 | 35.61 | 35.04 | 35.46 | 29,730 | +0.37(+1.06%) |
Mar 17, 2015 | 35.05 | 35.12 | 34.91 | 35.09 | 12,558 | +0.03(+0.08%) |
Mar 16, 2015 | 34.88 | 35.06 | 34.86 | 35.06 | 12,055 | +0.27(+0.78%) |
Mar 13, 2015 | 34.73 | 34.83 | 34.48 | 34.79 | 14,496 | -0.21(-0.61%) |
Mar 12, 2015 | 34.80 | 35.02 | 34.79 | 35.00 | 14,794 | +0.45(+1.30%) |
Mar 11, 2015 | 34.38 | 34.61 | 34.37 | 34.55 | 13,823 | +0.09(+0.26%) |
Mar 10, 2015 | 34.67 | 34.67 | 34.42 | 34.46 | 42,378 | -0.47(-1.36%) |
Mar 09, 2015 | 34.98 | 34.98 | 34.82 | 34.94 | 11,114 | +0.13(+0.36%) |
Mar 06, 2015 | 35.26 | 35.26 | 34.76 | 34.81 | 16,547 | -0.42(-1.19%) |
Mar 05, 2015 | 35.37 | 35.37 | 35.12 | 35.23 | 6,082 | -0.00(-0.00%) |
Mar 04, 2015 | 35.31 | 35.37 | 35.37 | 35.23 | 18,530 | -0.14(-0.39%) |
Mar 03, 2015 | 35.54 | 35.54 | 35.32 | 35.37 | 11,740 | -0.08(-0.23%) |
Mar 02, 2015 | 35.51 | 35.56 | 35.39 | 35.45 | 9,415 | +0.08(+0.22%) |
Feb 27, 2015 | 35.42 | 35.54 | 35.37 | 35.37 | 10,818 | -0.21(-0.60%) |
Feb 26, 2015 | 35.73 | 35.73 | 35.50 | 35.59 | 6,984 | -0.00(-0.01%) |
Feb 25, 2015 | 35.67 | 35.72 | 35.59 | 35.59 | 17,866 | -0.03(-0.10%) |
Feb 24, 2015 | 35.61 | 35.71 | 35.56 | 35.63 | 9,356 | +0.05(+0.13%) |
Feb 23, 2015 | 35.64 | 35.64 | 35.40 | 35.58 | 7,795 | -0.06(-0.16%) |
Feb 20, 2015 | 35.39 | 35.64 | 35.37 | 35.64 | 11,217 | +0.19(+0.54%) |
Feb 19, 2015 | 35.35 | 35.50 | 35.25 | 35.45 | 36,318 | +0.06(+0.17%) |
Feb 18, 2015 | 35.29 | 35.47 | 35.29 | 35.39 | 17,137 | -0.04(-0.12%) |
Feb 17, 2015 | 35.30 | 35.43 | 35.20 | 35.43 | 26,530 | +0.04(+0.11%) |
Feb 13, 2015 | 35.28 | 35.39 | 35.39 | 35.39 | 26,873 | +0.18(+0.52%) |
Feb 12, 2015 | 34.87 | 35.21 | 34.87 | 35.21 | 19,703 | +0.31(+0.89%) |
Feb 11, 2015 | 34.85 | 34.90 | 34.64 | 34.90 | 13,527 | +0.10(+0.30%) |
Feb 10, 2015 | 34.92 | 34.92 | 34.52 | 34.79 | 56,487 | +0.17(+0.49%) |
Feb 09, 2015 | 34.76 | 34.83 | 34.61 | 34.62 | 20,408 | -0.12(-0.35%) |
Feb 06, 2015 | 34.78 | 34.96 | 34.65 | 34.75 | 27,755 | -0.04(-0.12%) |
Feb 05, 2015 | 34.48 | 34.79 | 34.48 | 34.79 | 15,443 | +0.40(+1.15%) |
Feb 04, 2015 | 34.52 | 34.59 | 34.36 | 34.39 | 13,996 | -0.10(-0.28%) |
Feb 03, 2015 | 34.08 | 34.49 | 34.08 | 34.49 | 17,607 | +0.63(+1.87%) |
Feb 02, 2015 | 33.47 | 33.87 | 33.26 | 33.86 | 16,634 | +0.39(+1.15%) |
Jan 30, 2015 | 33.53 | 33.81 | 33.37 | 33.47 | 7,361 | -0.34(-1.00%) |
Jan 29, 2015 | 33.67 | 33.81 | 33.30 | 33.81 | 12,793 | +0.12(+0.35%) |
Jan 28, 2015 | 34.38 | 34.38 | 33.66 | 33.69 | 11,247 | -0.45(-1.31%) |
Jan 27, 2015 | 34.10 | 34.23 | 33.86 | 34.14 | 21,749 | -0.15(-0.45%) |
Jan 26, 2015 | 33.89 | 34.31 | 33.79 | 34.29 | 15,236 | +0.40(+1.19%) |
Jan 23, 2015 | 34.21 | 34.21 | 33.89 | 33.89 | 15,157 | -0.26(-0.76%) |
Jan 22, 2015 | 33.79 | 34.15 | 33.54 | 34.15 | 8,254 | +0.65(+1.94%) |
Jan 21, 2015 | 33.22 | 33.58 | 33.22 | 33.50 | 15,352 | +0.34(+1.03%) |
Jan 20, 2015 | 33.43 | 33.45 | 33.05 | 33.16 | 15,043 | -0.09(-0.26%) |
Jan 16, 2015 | 32.81 | 33.24 | 32.64 | 33.24 | 76,312 | +0.28(+0.86%) |
Jan 15, 2015 | 33.53 | 33.53 | 32.94 | 32.96 | 53,649 | -0.33(-1.00%) |
Jan 14, 2015 | 33.07 | 33.35 | 32.90 | 33.29 | 16,930 | -0.15(-0.44%) |
Jan 13, 2015 | 33.84 | 34.14 | 33.24 | 33.44 | 42,464 | -0.12(-0.36%) |
Jan 12, 2015 | 33.85 | 33.85 | 33.43 | 33.56 | 27,304 | -0.32(-0.95%) |
Jan 09, 2015 | 34.07 | 34.07 | 33.79 | 33.88 | 21,237 | -0.31(-0.90%) |
Jan 08, 2015 | 33.90 | 34.22 | 33.90 | 34.19 | 15,788 | +0.56(+1.67%) |
Jan 07, 2015 | 33.64 | 33.64 | 33.33 | 33.63 | 29,035 | +0.28(+0.83%) |
Jan 06, 2015 | 33.81 | 33.81 | 33.11 | 33.35 | 41,949 | -0.39(-1.14%) |
Jan 05, 2015 | 34.39 | 34.39 | 33.69 | 33.73 | 32,666 | -0.73(-2.11%) |
Jan 02, 2015 | 34.68 | 34.68 | 34.22 | 34.46 | 10,044 | -0.13(-0.38%) |
Dec 31, 2014 | 34.89 | 34.59 | 34.59 | 34.59 | 28,845 | -0.25(-0.72%) |
Dec 30, 2014 | 34.98 | 35.01 | 34.85 | 34.85 | 21,880 | -0.18(-0.52%) |
Dec 29, 2014 | 34.85 | 35.14 | 34.85 | 35.03 | 18,056 | +0.16(+0.45%) |
Dec 26, 2014 | 34.77 | 34.96 | 34.77 | 34.87 | 15,993 | +0.19(+0.55%) |
Dec 24, 2014 | 34.77 | 34.68 | 34.68 | 34.68 | 17,257 | +0.11(+0.33%) |
Dec 23, 2014 | 34.61 | 34.70 | 34.57 | 34.57 | 11,634 | +0.20(+0.57%) |
Dec 22, 2014 | 34.33 | 34.38 | 34.27 | 34.37 | 7,423 | +0.01(+0.04%) |
Dec 19, 2014 | 34.19 | 34.35 | 34.03 | 34.35 | 13,443 | +0.17(+0.49%) |
Dec 18, 2014 | 34.20 | 34.20 | 33.86 | 34.19 | 26,205 | +0.61(+1.82%) |
Dec 17, 2014 | 33.58 | 33.58 | 32.95 | 33.58 | 17,973 | +0.59(+1.78%) |
Dec 16, 2014 | 32.86 | 33.34 | 32.77 | 32.99 | 25,223 | -0.01(-0.04%) |
Dec 15, 2014 | 33.32 | 33.39 | 32.91 | 33.00 | 16,630 | -0.22(-0.65%) |
Dec 12, 2014 | 33.30 | 33.46 | 33.16 | 33.22 | 9,037 | -0.47(-1.39%) |
Dec 11, 2014 | 33.69 | 33.89 | 33.67 | 33.69 | 11,224 | +0.19(+0.55%) |
Dec 10, 2014 | 33.89 | 33.95 | 33.49 | 33.50 | 16,097 | -0.56(-1.63%) |
Dec 09, 2014 | 33.64 | 34.06 | 33.63 | 34.06 | 12,676 | +0.21(+0.62%) |
Dec 08, 2014 | 33.95 | 34.16 | 33.78 | 33.85 | 30,758 | -0.20(-0.58%) |
Dec 05, 2014 | 34.05 | 34.15 | 34.04 | 34.05 | 11,306 | -0.01(-0.02%) |
Dec 04, 2014 | 34.04 | 34.15 | 34.00 | 34.06 | 24,160 | -0.10(-0.30%) |
Dec 03, 2014 | 33.77 | 34.18 | 33.77 | 34.16 | 8,920 | +0.34(+1.00%) |
Dec 02, 2014 | 33.68 | 33.89 | 33.68 | 33.82 | 27,099 | +0.20(+0.59%) |
Dec 01, 2014 | 34.49 | 34.49 | 33.63 | 33.63 | 20,533 | -0.52(-1.52%) |
Nov 28, 2014 | 34.33 | 34.33 | 34.15 | 34.15 | 3,271 | -0.12(-0.34%) |
Nov 26, 2014 | 34.25 | 34.27 | 34.27 | 34.27 | 14,973 | -0.01(-0.03%) |
Nov 25, 2014 | 34.35 | 34.35 | 34.21 | 34.28 | 12,509 | +0.09(+0.25%) |
Nov 24, 2014 | 34.10 | 34.21 | 34.10 | 34.19 | 10,126 | +0.11(+0.32%) |
Nov 21, 2014 | 34.36 | 34.36 | 34.02 | 34.08 | 16,787 | +0.22(+0.65%) |
Nov 20, 2014 | 33.69 | 33.92 | 33.69 | 33.86 | 9,082 | +0.13(+0.38%) |
Nov 19, 2014 | 33.91 | 34.13 | 33.61 | 33.73 | 16,176 | -0.21(-0.63%) |
Nov 18, 2014 | 34.02 | 34.02 | 33.84 | 33.94 | 9,527 | +0.21(+0.63%) |
Nov 17, 2014 | 33.77 | 33.77 | 33.65 | 33.73 | 6,501 | -0.00(-0.01%) |
Nov 14, 2014 | 33.85 | 33.85 | 33.73 | 33.73 | 11,927 | -0.01(-0.04%) |
Nov 13, 2014 | 33.94 | 33.94 | 33.67 | 33.75 | 29,147 | -0.21(-0.63%) |
Nov 12, 2014 | 33.82 | 33.97 | 33.81 | 33.96 | 15,128 | +0.16(+0.47%) |
Nov 11, 2014 | 33.78 | 33.91 | 33.78 | 33.80 | 18,757 | -0.08(-0.23%) |
Nov 10, 2014 | 33.92 | 33.95 | 33.81 | 33.88 | 15,191 | +0.04(+0.13%) |
Nov 07, 2014 | 33.83 | 33.88 | 33.70 | 33.84 | 10,999 | +0.11(+0.33%) |
Nov 06, 2014 | 33.47 | 33.74 | 33.32 | 33.73 | 16,551 | +0.11(+0.34%) |
Nov 05, 2014 | 33.66 | 33.66 | 33.45 | 33.61 | 16,277 | +0.19(+0.58%) |
Nov 04, 2014 | 33.56 | 33.56 | 33.30 | 33.42 | 14,564 | -0.07(-0.21%) |
Nov 03, 2014 | 33.62 | 33.75 | 33.49 | 33.49 | 22,188 | -0.10(-0.29%) |
Oct 31, 2014 | 33.55 | 33.59 | 33.26 | 33.59 | 48,191 | +0.48(+1.44%) |
Oct 30, 2014 | 33.03 | 33.17 | 33.03 | 33.11 | 6,504 | +0.06(+0.18%) |
Oct 29, 2014 | 33.19 | 33.09 | 32.85 | 33.05 | 13,547 | -0.04(-0.12%) |
Oct 28, 2014 | 32.74 | 33.09 | 32.71 | 33.09 | 3,979 | +0.53(+1.64%) |
Oct 27, 2014 | 32.59 | 32.56 | 32.56 | 32.56 | 12,602 | +0.00(+0.00%) |
Oct 24, 2014 | 32.59 | 32.59 | 32.44 | 32.56 | 11,859 | +0.09(+0.29%) |
Oct 23, 2014 | 32.48 | 32.62 | 32.33 | 32.46 | 17,924 | +0.29(+0.91%) |
Oct 22, 2014 | 32.46 | 32.59 | 32.11 | 32.17 | 147,826 | -0.13(-0.40%) |
Oct 21, 2014 | 31.83 | 32.32 | 31.83 | 32.30 | 24,454 | +0.68(+2.14%) |
Oct 20, 2014 | 31.18 | 31.62 | 31.18 | 31.62 | 26,287 | +0.39(+1.25%) |
Oct 17, 2014 | 31.60 | 31.60 | 31.15 | 31.23 | 12,049 | +0.20(+0.65%) |
Oct 16, 2014 | 30.50 | 31.06 | 30.47 | 31.03 | 69,976 | +0.20(+0.64%) |
Oct 15, 2014 | 30.28 | 30.84 | 29.95 | 30.83 | 350,631 | +0.03(+0.09%) |
Oct 14, 2014 | 30.80 | 31.12 | 30.76 | 30.81 | 48,323 | +0.19(+0.61%) |
Oct 13, 2014 | 30.86 | 31.00 | 30.62 | 30.62 | 29,180 | -0.20(-0.65%) |
Oct 10, 2014 | 31.38 | 31.38 | 30.82 | 30.82 | 82,512 | -0.49(-1.56%) |
Oct 09, 2014 | 31.99 | 31.99 | 31.31 | 31.31 | 11,998 | -0.68(-2.12%) |
Oct 08, 2014 | 31.62 | 31.99 | 31.33 | 31.99 | 14,615 | +0.38(+1.20%) |
Oct 07, 2014 | 31.83 | 31.99 | 31.61 | 31.61 | 9,420 | -0.48(-1.49%) |
Oct 06, 2014 | 32.16 | 32.16 | 31.95 | 32.08 | 8,128 | -0.05(-0.15%) |
Oct 03, 2014 | 32.13 | 32.18 | 32.00 | 32.13 | 18,531 | +0.21(+0.67%) |
Oct 02, 2014 | 31.75 | 32.05 | 31.49 | 31.92 | 59,220 | +0.15(+0.46%) |
Oct 01, 2014 | 32.05 | 32.20 | 31.73 | 31.77 | 156,247 | -0.58(-1.79%) |
Sep 30, 2014 | 32.59 | 32.59 | 32.30 | 32.35 | 17,457 | -0.20(-0.61%) |
Sep 29, 2014 | 32.39 | 32.58 | 32.31 | 32.55 | 13,189 | -0.06(-0.18%) |
Sep 26, 2014 | 32.59 | 32.61 | 31.93 | 32.61 | 46,272 | +0.19(+0.58%) |
Sep 25, 2014 | 32.70 | 32.70 | 32.37 | 32.42 | 19,071 | -0.37(-1.12%) |
Sep 24, 2014 | 32.77 | 32.85 | 32.61 | 32.79 | 20,460 | -0.13(-0.39%) |
Sep 23, 2014 | 32.95 | 33.06 | 32.91 | 32.92 | 27,010 | -0.13(-0.40%) |
Sep 22, 2014 | 33.40 | 33.40 | 33.04 | 33.05 | 22,850 | -0.38(-1.15%) |
Sep 19, 2014 | 33.81 | 33.81 | 33.42 | 33.43 | 10,478 | -0.22(-0.64%) |
Sep 18, 2014 | 33.69 | 33.75 | 33.62 | 33.65 | 15,230 | +0.04(+0.11%) |
Sep 17, 2014 | 33.76 | 33.81 | 33.58 | 33.61 | 15,689 | +0.01(+0.04%) |
Sep 16, 2014 | 33.36 | 33.73 | 33.36 | 33.60 | 41,321 | +0.14(+0.41%) |
Sep 15, 2014 | 33.60 | 33.60 | 33.39 | 33.46 | 20,095 | -0.10(-0.29%) |
Sep 12, 2014 | 33.94 | 33.94 | 33.46 | 33.56 | 19,641 | -0.39(-1.15%) |
Sep 11, 2014 | 33.60 | 33.95 | 33.60 | 33.95 | 9,887 | +0.15(+0.44%) |
Sep 10, 2014 | 33.89 | 33.89 | 33.65 | 33.80 | 33,827 | +0.05(+0.16%) |
Sep 09, 2014 | 34.31 | 34.31 | 33.72 | 33.75 | 13,352 | -0.33(-0.96%) |
Sep 08, 2014 | 34.09 | 34.11 | 33.89 | 34.07 | 32,112 | +0.06(+0.19%) |
Sep 05, 2014 | 33.79 | 34.11 | 33.79 | 34.01 | 7,089 | +0.08(+0.25%) |
Sep 04, 2014 | 34.22 | 34.22 | 33.91 | 33.93 | 13,286 | -0.15(-0.44%) |
Sep 03, 2014 | 34.20 | 34.28 | 34.06 | 34.08 | 42,682 | -0.06(-0.18%) |
Sep 02, 2014 | 34.18 | 34.18 | 34.05 | 34.14 | 17,144 | +0.07(+0.22%) |
Aug 29, 2014 | 34.03 | 34.06 | 34.06 | 34.06 | 12,231 | +0.14(+0.42%) |
Aug 28, 2014 | 33.90 | 33.97 | 33.87 | 33.92 | 12,583 | -0.03(-0.08%) |
Aug 27, 2014 | 34.09 | 34.09 | 33.95 | 33.95 | 69,635 | -0.08(-0.22%) |
Aug 26, 2014 | 33.90 | 34.03 | 33.90 | 34.02 | 58,945 | +0.17(+0.50%) |
Aug 25, 2014 | 34.03 | 34.03 | 33.83 | 33.85 | 14,830 | +0.05(+0.15%) |
Aug 22, 2014 | 33.79 | 33.82 | 33.75 | 33.80 | 6,023 | +0.01(+0.04%) |
Aug 21, 2014 | 33.86 | 33.86 | 33.71 | 33.79 | 24,144 | +0.02(+0.05%) |
Aug 20, 2014 | 33.62 | 33.78 | 33.55 | 33.78 | 21,382 | +0.18(+0.55%) |
Aug 19, 2014 | 33.62 | 33.67 | 33.57 | 33.59 | 15,488 | +0.19(+0.57%) |
Aug 18, 2014 | 33.32 | 33.42 | 33.32 | 33.40 | 5,983 | +0.44(+1.34%) |
Aug 15, 2014 | 33.25 | 33.25 | 32.96 | 32.96 | 11,242 | -0.13(-0.41%) |
Aug 14, 2014 | 33.06 | 33.10 | 33.01 | 33.10 | 30,356 | +0.13(+0.39%) |
Aug 13, 2014 | 32.82 | 32.99 | 32.82 | 32.97 | 19,203 | +0.35(+1.06%) |
Aug 12, 2014 | 32.71 | 32.71 | 32.57 | 32.62 | 7,400 | -0.11(-0.35%) |
Aug 11, 2014 | 32.73 | 32.88 | 32.72 | 32.74 | 21,575 | +0.11(+0.35%) |
Aug 08, 2014 | 32.37 | 32.58 | 32.35 | 32.62 | 16,436 | +0.37(+1.14%) |
Aug 07, 2014 | 32.56 | 32.56 | 32.23 | 32.25 | 117,967 | -0.18(-0.56%) |
Aug 06, 2014 | 32.26 | 32.51 | 32.26 | 32.44 | 67,963 | +0.09(+0.26%) |
Aug 05, 2014 | 32.42 | 32.54 | 32.26 | 32.35 | 21,496 | -0.17(-0.53%) |
Aug 04, 2014 | 32.38 | 32.52 | 32.14 | 32.52 | 21,020 | +0.19(+0.59%) |