Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.81 | 36.81 | 36.18 | 36.25 | 36,665 | -0.59(-1.60%) |
Apr 29, 2015 | 36.50 | 36.87 | 36.50 | 36.84 | 21,042 | +0.16(+0.44%) |
Apr 28, 2015 | 36.24 | 36.68 | 36.11 | 36.68 | 466,714 | +0.40(+1.11%) |
Apr 27, 2015 | 36.81 | 36.84 | 36.26 | 36.28 | 31,309 | -0.29(-0.79%) |
Apr 24, 2015 | 36.85 | 36.85 | 36.46 | 36.57 | 16,979 | -0.21(-0.58%) |
Apr 23, 2015 | 36.60 | 36.89 | 36.51 | 36.78 | 37,927 | +0.10(+0.28%) |
Apr 22, 2015 | 36.37 | 36.78 | 36.18 | 36.68 | 91,558 | +0.35(+0.96%) |
Apr 21, 2015 | 36.46 | 36.57 | 36.33 | 36.33 | 606,030 | -0.10(-0.28%) |
Apr 20, 2015 | 36.40 | 36.58 | 36.35 | 36.43 | 88,820 | +0.24(+0.66%) |
Apr 17, 2015 | 36.57 | 36.57 | 36.04 | 36.19 | 40,733 | -0.63(-1.71%) |
Apr 16, 2015 | 36.65 | 36.86 | 36.44 | 36.82 | 569,723 | +0.19(+0.51%) |
Apr 15, 2015 | 36.69 | 36.82 | 36.41 | 36.64 | 89,373 | +0.04(+0.12%) |
Apr 14, 2015 | 36.52 | 36.67 | 36.28 | 36.59 | 31,974 | +0.02(+0.05%) |
Apr 13, 2015 | 36.55 | 36.76 | 36.55 | 36.58 | 32,128 | +0.03(+0.09%) |
Apr 10, 2015 | 36.52 | 36.62 | 36.41 | 36.54 | 43,165 | -0.03(-0.09%) |
Apr 09, 2015 | 36.48 | 36.59 | 36.28 | 36.58 | 13,918 | +0.15(+0.40%) |
Apr 08, 2015 | 36.32 | 36.52 | 36.25 | 36.43 | 343,540 | +0.15(+0.40%) |
Apr 07, 2015 | 36.58 | 36.69 | 36.29 | 36.29 | 36,938 | -0.25(-0.68%) |
Apr 06, 2015 | 36.41 | 36.66 | 36.08 | 36.53 | 16,889 | -0.04(-0.12%) |
Apr 02, 2015 | 36.56 | 36.58 | 36.58 | 36.58 | 51,559 | +0.04(+0.12%) |
Apr 01, 2015 | 36.46 | 36.55 | 36.27 | 36.53 | 14,453 | -0.03(-0.07%) |
Mar 31, 2015 | 36.67 | 36.71 | 36.49 | 36.56 | 263,319 | -0.23(-0.63%) |
Mar 30, 2015 | 36.51 | 36.84 | 36.51 | 36.79 | 39,862 | +0.47(+1.29%) |
Mar 27, 2015 | 36.04 | 36.32 | 36.00 | 36.32 | 40,371 | +0.12(+0.33%) |
Mar 26, 2015 | 35.98 | 36.33 | 35.78 | 36.20 | 49,595 | +0.13(+0.35%) |
Mar 25, 2015 | 36.87 | 36.87 | 36.05 | 36.07 | 32,946 | -0.73(-1.97%) |
Mar 24, 2015 | 37.00 | 37.00 | 36.79 | 36.80 | 419,233 | -0.21(-0.58%) |
Mar 23, 2015 | 37.15 | 37.17 | 37.01 | 37.01 | 20,601 | -0.15(-0.41%) |
Mar 20, 2015 | 36.88 | 37.17 | 36.82 | 37.16 | 37,754 | +0.45(+1.23%) |
Mar 19, 2015 | 36.75 | 36.75 | 36.37 | 36.71 | 98,251 | -0.10(-0.28%) |
Mar 18, 2015 | 37.30 | 37.30 | 36.75 | 36.82 | 94,885 | -0.44(-1.19%) |
Mar 17, 2015 | 37.08 | 37.28 | 36.97 | 37.26 | 82,024 | +0.03(+0.07%) |
Mar 16, 2015 | 37.04 | 37.23 | 37.04 | 37.23 | 44,196 | +0.41(+1.11%) |
Mar 13, 2015 | 36.82 | 36.91 | 36.40 | 36.82 | 47,644 | -0.11(-0.30%) |
Mar 12, 2015 | 36.54 | 36.94 | 36.47 | 36.93 | 72,102 | +0.66(+1.83%) |
Mar 11, 2015 | 36.01 | 36.38 | 35.96 | 36.27 | 51,006 | +0.37(+1.04%) |
Mar 10, 2015 | 36.09 | 36.13 | 35.90 | 35.90 | 15,636 | -0.55(-1.52%) |
Mar 09, 2015 | 36.28 | 36.53 | 36.24 | 36.45 | 30,507 | +0.17(+0.47%) |
Mar 06, 2015 | 36.23 | 36.96 | 36.23 | 36.28 | 117,759 | +0.07(+0.19%) |
Mar 05, 2015 | 36.07 | 36.21 | 35.85 | 36.21 | 22,168 | +0.22(+0.62%) |
Mar 04, 2015 | 36.06 | 36.17 | 35.88 | 35.99 | 32,041 | -0.14(-0.40%) |
Mar 03, 2015 | 36.30 | 36.30 | 36.12 | 36.13 | 40,569 | -0.28(-0.77%) |
Mar 02, 2015 | 35.90 | 36.43 | 35.89 | 36.42 | 96,687 | +0.49(+1.35%) |
Feb 27, 2015 | 36.20 | 36.20 | 35.92 | 35.93 | 33,393 | -0.26(-0.71%) |
Feb 26, 2015 | 36.21 | 36.30 | 36.10 | 36.19 | 18,824 | -0.03(-0.07%) |
Feb 25, 2015 | 36.30 | 36.37 | 36.12 | 36.21 | 45,344 | -0.07(-0.19%) |
Feb 24, 2015 | 35.99 | 36.50 | 35.99 | 36.28 | 53,026 | +0.32(+0.88%) |
Feb 23, 2015 | 35.99 | 35.99 | 35.69 | 35.96 | 19,569 | -0.09(-0.26%) |
Feb 20, 2015 | 35.66 | 36.08 | 35.38 | 36.06 | 40,187 | +0.33(+0.93%) |
Feb 19, 2015 | 35.74 | 35.87 | 35.62 | 35.73 | 35,785 | +0.04(+0.12%) |
Feb 18, 2015 | 35.96 | 35.97 | 35.55 | 35.68 | 62,849 | -0.27(-0.76%) |
Feb 17, 2015 | 35.77 | 36.02 | 35.74 | 35.96 | 55,590 | +0.15(+0.43%) |
Feb 13, 2015 | 35.97 | 35.80 | 35.80 | 35.80 | 22,310 | -0.16(-0.45%) |
Feb 12, 2015 | 35.53 | 35.98 | 35.53 | 35.97 | 45,219 | +0.54(+1.52%) |
Feb 11, 2015 | 35.29 | 35.58 | 35.18 | 35.43 | 16,152 | +0.03(+0.08%) |
Feb 10, 2015 | 35.24 | 35.43 | 35.06 | 35.40 | 37,245 | +0.40(+1.14%) |
Feb 09, 2015 | 35.16 | 35.29 | 34.97 | 35.00 | 18,976 | -0.35(-0.99%) |
Feb 06, 2015 | 35.04 | 35.60 | 34.99 | 35.35 | 59,977 | +0.58(+1.67%) |
Feb 05, 2015 | 34.41 | 34.87 | 34.31 | 34.77 | 50,238 | +0.56(+1.64%) |
Feb 04, 2015 | 33.91 | 34.44 | 33.91 | 34.21 | 169,189 | +0.19(+0.55%) |
Feb 03, 2015 | 33.38 | 34.06 | 33.38 | 34.02 | 90,835 | +0.79(+2.38%) |
Feb 02, 2015 | 32.97 | 33.27 | 32.69 | 33.23 | 161,809 | +0.39(+1.19%) |
Jan 30, 2015 | 32.75 | 33.30 | 32.66 | 32.84 | 33,801 | -0.46(-1.38%) |
Jan 29, 2015 | 32.97 | 33.32 | 32.62 | 33.30 | 101,793 | +0.44(+1.34%) |
Jan 28, 2015 | 33.96 | 33.96 | 32.86 | 32.86 | 103,084 | -0.80(-2.38%) |
Jan 27, 2015 | 33.70 | 33.94 | 33.49 | 33.66 | 87,130 | -0.46(-1.35%) |
Jan 26, 2015 | 33.89 | 34.12 | 33.58 | 34.12 | 40,555 | +0.19(+0.56%) |
Jan 23, 2015 | 34.05 | 34.15 | 33.89 | 33.92 | 40,402 | -0.09(-0.26%) |
Jan 22, 2015 | 33.21 | 34.11 | 32.81 | 34.01 | 86,449 | +1.02(+3.10%) |
Jan 21, 2015 | 32.92 | 33.33 | 32.63 | 32.99 | 174,513 | +0.02(+0.05%) |
Jan 20, 2015 | 33.10 | 33.23 | 32.63 | 32.97 | 99,777 | -0.03(-0.08%) |
Jan 16, 2015 | 32.67 | 33.07 | 32.23 | 33.00 | 525,685 | -0.42(-1.25%) |
Jan 15, 2015 | 33.99 | 33.99 | 33.41 | 33.42 | 57,173 | -0.62(-1.83%) |
Jan 14, 2015 | 34.21 | 34.21 | 33.60 | 34.04 | 127,672 | -0.73(-2.11%) |
Jan 13, 2015 | 35.27 | 35.59 | 34.54 | 34.77 | 212,250 | -0.17(-0.49%) |
Jan 12, 2015 | 35.31 | 35.31 | 34.77 | 34.94 | 45,380 | -0.41(-1.16%) |
Jan 09, 2015 | 35.97 | 35.97 | 35.27 | 35.35 | 54,984 | -0.54(-1.52%) |
Jan 08, 2015 | 35.73 | 36.03 | 35.73 | 35.90 | 38,610 | +0.49(+1.37%) |
Jan 07, 2015 | 35.30 | 35.42 | 35.00 | 35.41 | 74,396 | +0.43(+1.22%) |
Jan 06, 2015 | 35.76 | 35.76 | 34.78 | 34.98 | 227,246 | -0.81(-2.26%) |
Jan 05, 2015 | 35.96 | 36.19 | 35.56 | 35.79 | 98,137 | -0.37(-1.04%) |
Jan 02, 2015 | 36.47 | 36.47 | 35.89 | 36.17 | 206,552 | -0.15(-0.42%) |
Dec 31, 2014 | 36.64 | 36.32 | 36.32 | 36.32 | 41,450 | -0.19(-0.51%) |
Dec 30, 2014 | 36.53 | 36.60 | 36.38 | 36.51 | 59,844 | -0.09(-0.26%) |
Dec 29, 2014 | 36.53 | 36.76 | 36.52 | 36.60 | 81,749 | +0.05(+0.14%) |
Dec 26, 2014 | 36.69 | 36.72 | 36.52 | 36.55 | 82,016 | -0.03(-0.07%) |
Dec 24, 2014 | 36.68 | 36.58 | 36.58 | 36.58 | 44,033 | -0.03(-0.10%) |
Dec 23, 2014 | 36.48 | 36.77 | 36.43 | 36.61 | 94,322 | +0.31(+0.84%) |
Dec 22, 2014 | 36.21 | 36.31 | 36.14 | 36.31 | 59,040 | +0.20(+0.56%) |
Dec 19, 2014 | 36.07 | 36.24 | 35.89 | 36.10 | 242,956 | +0.06(+0.16%) |
Dec 18, 2014 | 35.80 | 36.04 | 35.70 | 36.04 | 47,654 | +0.73(+2.07%) |
Dec 17, 2014 | 34.42 | 35.34 | 34.42 | 35.31 | 30,016 | +0.98(+2.84%) |
Dec 16, 2014 | 34.43 | 34.78 | 34.28 | 34.34 | 91,786 | -0.30(-0.86%) |
Dec 15, 2014 | 34.94 | 35.03 | 34.44 | 34.64 | 100,318 | -0.08(-0.24%) |
Dec 12, 2014 | 35.42 | 35.46 | 34.71 | 34.72 | 151,990 | -0.96(-2.69%) |
Dec 11, 2014 | 35.70 | 36.07 | 35.59 | 35.68 | 95,737 | +0.13(+0.36%) |
Dec 10, 2014 | 36.03 | 36.08 | 35.53 | 35.55 | 137,152 | -0.59(-1.62%) |
Dec 09, 2014 | 35.51 | 36.14 | 35.30 | 36.14 | 150,338 | +0.20(+0.57%) |
Dec 08, 2014 | 35.64 | 36.22 | 35.64 | 35.93 | 130,244 | +0.17(+0.47%) |
Dec 05, 2014 | 35.45 | 35.87 | 35.45 | 35.76 | 107,687 | +0.52(+1.47%) |
Dec 04, 2014 | 35.03 | 35.26 | 34.95 | 35.25 | 44,328 | +0.18(+0.51%) |
Dec 03, 2014 | 34.61 | 35.09 | 34.61 | 35.07 | 92,742 | +0.47(+1.35%) |
Dec 02, 2014 | 34.46 | 34.61 | 34.28 | 34.60 | 14,742 | +0.42(+1.22%) |
Dec 01, 2014 | 34.43 | 34.46 | 33.97 | 34.19 | 204,115 | -0.35(-1.01%) |
Nov 28, 2014 | 34.52 | 34.67 | 34.47 | 34.53 | 24,924 | +0.06(+0.17%) |
Nov 26, 2014 | 34.58 | 34.47 | 34.47 | 34.47 | 17,097 | -0.05(-0.15%) |
Nov 25, 2014 | 34.59 | 34.61 | 34.37 | 34.53 | 37,197 | +0.03(+0.08%) |
Nov 24, 2014 | 34.31 | 34.55 | 34.31 | 34.50 | 149,878 | +0.28(+0.81%) |
Nov 21, 2014 | 34.75 | 34.75 | 34.20 | 34.22 | 33,667 | -0.08(-0.22%) |
Nov 20, 2014 | 34.08 | 34.34 | 33.99 | 34.30 | 101,716 | +0.02(+0.05%) |
Nov 19, 2014 | 34.39 | 34.39 | 34.04 | 34.28 | 93,848 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.69 | 34.46 | 34.46 | 29,395 | +0.07(+0.20%) |
Nov 17, 2014 | 34.61 | 34.72 | 34.31 | 34.39 | 93,804 | -0.31(-0.88%) |
Nov 14, 2014 | 34.79 | 34.87 | 34.68 | 34.70 | 23,809 | -0.04(-0.12%) |
Nov 13, 2014 | 34.86 | 34.86 | 34.54 | 34.74 | 56,577 | -0.03(-0.07%) |
Nov 12, 2014 | 34.67 | 34.81 | 34.59 | 34.76 | 73,683 | -0.06(-0.17%) |
Nov 11, 2014 | 34.75 | 34.90 | 34.70 | 34.82 | 43,077 | +0.11(+0.32%) |
Nov 10, 2014 | 34.45 | 34.71 | 34.42 | 34.71 | 53,853 | +0.30(+0.86%) |
Nov 07, 2014 | 34.61 | 34.61 | 34.35 | 34.42 | 115,916 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.42 | 34.63 | 71,853 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.56 | 34.25 | 34.45 | 107,957 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,252 | +0.13(+0.37%) |
Nov 03, 2014 | 34.19 | 34.27 | 34.06 | 34.08 | 46,077 | -0.01(-0.02%) |
Oct 31, 2014 | 33.87 | 34.18 | 33.87 | 34.09 | 100,678 | +0.58(+1.72%) |
Oct 30, 2014 | 33.42 | 33.64 | 33.29 | 33.52 | 34,865 | -0.03(-0.08%) |
Oct 29, 2014 | 33.43 | 33.62 | 33.21 | 33.54 | 50,848 | +0.08(+0.25%) |
Oct 28, 2014 | 33.18 | 33.46 | 33.18 | 33.46 | 15,184 | +0.47(+1.44%) |
Oct 27, 2014 | 32.86 | 33.01 | 33.05 | 32.98 | 30,304 | -0.07(-0.21%) |
Oct 24, 2014 | 32.77 | 33.05 | 32.74 | 33.05 | 230,970 | +0.31(+0.96%) |
Oct 23, 2014 | 32.57 | 32.94 | 32.57 | 32.74 | 67,076 | +0.53(+1.63%) |
Oct 22, 2014 | 32.65 | 32.66 | 32.18 | 32.21 | 32,567 | -0.47(-1.45%) |
Oct 21, 2014 | 32.33 | 32.70 | 32.26 | 32.69 | 127,520 | +0.57(+1.77%) |
Oct 20, 2014 | 31.84 | 32.12 | 31.84 | 32.12 | 30,819 | +0.20(+0.64%) |
Oct 17, 2014 | 32.15 | 32.20 | 31.80 | 31.91 | 51,160 | +0.24(+0.75%) |
Oct 16, 2014 | 31.02 | 32.00 | 31.02 | 31.68 | 29,758 | +0.03(+0.11%) |
Oct 15, 2014 | 31.37 | 31.70 | 30.20 | 31.64 | 135,692 | -0.07(-0.21%) |
Oct 14, 2014 | 31.67 | 31.95 | 31.57 | 31.71 | 109,550 | +0.16(+0.51%) |
Oct 13, 2014 | 32.07 | 32.24 | 31.55 | 31.55 | 46,842 | -0.51(-1.59%) |
Oct 10, 2014 | 32.41 | 32.68 | 32.06 | 32.06 | 55,319 | -0.39(-1.20%) |
Oct 09, 2014 | 33.25 | 33.25 | 32.36 | 32.45 | 148,923 | -0.75(-2.27%) |
Oct 08, 2014 | 32.71 | 33.21 | 32.57 | 33.20 | 50,584 | +0.47(+1.43%) |
Oct 07, 2014 | 33.39 | 33.39 | 32.73 | 32.74 | 145,333 | -0.79(-2.35%) |
Oct 06, 2014 | 33.85 | 33.85 | 33.41 | 33.53 | 88,693 | -0.11(-0.33%) |
Oct 03, 2014 | 33.46 | 33.83 | 33.40 | 33.64 | 294,461 | +0.43(+1.30%) |
Oct 02, 2014 | 32.87 | 33.31 | 32.80 | 33.20 | 49,201 | +0.29(+0.88%) |
Oct 01, 2014 | 33.25 | 33.25 | 32.83 | 32.91 | 156,438 | -0.38(-1.15%) |
Sep 30, 2014 | 33.41 | 33.52 | 33.26 | 33.30 | 22,786 | -0.10(-0.30%) |
Sep 29, 2014 | 33.97 | 33.97 | 33.00 | 33.40 | 12,683 | -0.23(-0.68%) |
Sep 26, 2014 | 33.32 | 33.70 | 33.32 | 33.63 | 28,495 | +0.27(+0.81%) |
Sep 25, 2014 | 33.87 | 33.88 | 33.30 | 33.36 | 63,098 | -0.60(-1.77%) |
Sep 24, 2014 | 33.81 | 33.98 | 33.72 | 33.96 | 64,098 | +0.11(+0.33%) |
Sep 23, 2014 | 34.13 | 34.30 | 33.83 | 33.85 | 29,042 | -0.26(-0.77%) |
Sep 22, 2014 | 34.40 | 34.41 | 34.02 | 34.11 | 50,626 | -0.39(-1.13%) |
Sep 19, 2014 | 34.94 | 34.94 | 34.39 | 34.50 | 52,655 | -0.30(-0.88%) |
Sep 18, 2014 | 34.43 | 34.94 | 34.43 | 34.80 | 219,530 | +0.48(+1.41%) |
Sep 17, 2014 | 33.91 | 34.48 | 33.91 | 34.32 | 76,232 | +0.45(+1.32%) |
Sep 16, 2014 | 33.84 | 33.96 | 33.68 | 33.87 | 134,234 | +0.07(+0.20%) |
Sep 15, 2014 | 33.87 | 33.87 | 33.67 | 33.80 | 48,068 | -0.04(-0.12%) |
Sep 12, 2014 | 33.59 | 33.99 | 33.59 | 33.85 | 58,643 | +0.25(+0.76%) |
Sep 11, 2014 | 33.37 | 33.63 | 33.24 | 33.59 | 158,001 | +0.18(+0.53%) |
Sep 10, 2014 | 33.07 | 33.43 | 33.07 | 33.42 | 132,229 | +0.37(+1.13%) |
Sep 09, 2014 | 33.22 | 33.27 | 33.03 | 33.04 | 41,740 | -0.30(-0.89%) |
Sep 08, 2014 | 33.20 | 33.37 | 33.18 | 33.34 | 18,870 | +0.19(+0.59%) |
Sep 05, 2014 | 32.90 | 33.15 | 32.77 | 33.15 | 10,136 | +0.10(+0.31%) |
Sep 04, 2014 | 33.12 | 33.07 | 32.99 | 33.04 | 10,097 | -0.03(-0.08%) |
Sep 03, 2014 | 33.53 | 33.54 | 33.00 | 33.07 | 17,809 | -0.30(-0.89%) |
Sep 02, 2014 | 33.28 | 33.50 | 33.15 | 33.37 | 110,039 | +0.15(+0.46%) |
Aug 29, 2014 | 33.20 | 33.21 | 33.21 | 33.21 | 24,344 | +0.14(+0.41%) |
Aug 28, 2014 | 33.01 | 33.22 | 32.93 | 33.08 | 18,498 | -0.09(-0.28%) |
Aug 27, 2014 | 33.53 | 33.53 | 33.11 | 33.17 | 16,205 | -0.29(-0.86%) |
Aug 26, 2014 | 33.38 | 33.57 | 33.38 | 33.46 | 25,034 | +0.13(+0.38%) |
Aug 25, 2014 | 33.05 | 33.49 | 33.05 | 33.33 | 52,743 | +0.42(+1.29%) |
Aug 22, 2014 | 32.64 | 32.94 | 32.64 | 32.91 | 29,404 | +0.18(+0.54%) |
Aug 21, 2014 | 32.51 | 32.76 | 32.37 | 32.73 | 36,860 | +0.22(+0.68%) |
Aug 20, 2014 | 32.35 | 32.56 | 32.35 | 32.51 | 27,809 | +0.10(+0.31%) |
Aug 19, 2014 | 32.57 | 32.60 | 32.40 | 32.41 | 22,288 | -0.18(-0.55%) |
Aug 18, 2014 | 32.36 | 32.62 | 32.36 | 32.59 | 31,040 | +0.41(+1.29%) |
Aug 15, 2014 | 32.37 | 32.38 | 31.84 | 32.17 | 1,012,478 | -0.01(-0.03%) |
Aug 14, 2014 | 32.23 | 32.27 | 32.23 | 32.18 | 16,486 | +0.02(+0.05%) |
Aug 13, 2014 | 32.15 | 32.30 | 32.14 | 32.16 | 27,289 | +0.11(+0.34%) |
Aug 12, 2014 | 32.13 | 32.27 | 31.95 | 32.05 | 27,953 | -0.14(-0.42%) |
Aug 11, 2014 | 32.07 | 32.38 | 32.04 | 32.19 | 43,042 | +0.23(+0.71%) |
Aug 08, 2014 | 31.63 | 31.88 | 31.40 | 31.96 | 19,884 | +0.37(+1.18%) |
Aug 07, 2014 | 32.06 | 32.06 | 31.52 | 31.59 | 44,978 | -0.35(-1.09%) |
Aug 06, 2014 | 31.58 | 32.18 | 31.58 | 31.93 | 33,392 | +0.16(+0.51%) |
Aug 05, 2014 | 31.81 | 32.02 | 31.63 | 31.77 | 76,784 | -0.22(-0.69%) |
Aug 04, 2014 | 31.93 | 32.05 | 31.59 | 31.99 | 68,167 | +0.18(+0.56%) |
Aug 01, 2014 | 31.93 | 32.08 | 31.61 | 31.82 | 103,124 | -0.36(-1.13%) |
Jul 31, 2014 | 32.62 | 32.64 | 32.18 | 32.18 | 54,440 | -0.73(-2.21%) |
Jul 30, 2014 | 32.65 | 32.98 | 32.58 | 32.91 | 51,338 | +0.41(+1.25%) |
Jul 29, 2014 | 32.44 | 32.81 | 32.44 | 32.50 | 76,230 | +0.14(+0.42%) |
Jul 28, 2014 | 32.30 | 32.48 | 32.11 | 32.37 | 71,353 | +0.05(+0.16%) |
Jul 25, 2014 | 32.39 | 32.39 | 32.23 | 32.32 | 43,281 | -0.21(-0.65%) |
Jul 24, 2014 | 32.39 | 32.69 | 32.26 | 32.53 | 40,029 | +0.18(+0.55%) |
Jul 23, 2014 | 32.21 | 32.38 | 32.02 | 32.35 | 30,999 | +0.24(+0.74%) |
Jul 22, 2014 | 31.97 | 32.22 | 31.97 | 32.11 | 101,781 | +0.22(+0.69%) |
Jul 21, 2014 | 31.73 | 31.93 | 31.63 | 31.89 | 17,339 | +0.05(+0.16%) |
Jul 18, 2014 | 31.33 | 31.90 | 31.33 | 31.84 | 31,742 | +0.59(+1.90%) |
Jul 17, 2014 | 31.31 | 31.48 | 31.20 | 31.25 | 39,941 | -0.15(-0.49%) |
Jul 16, 2014 | 31.55 | 31.58 | 31.26 | 31.40 | 38,141 | -0.03(-0.11%) |
Jul 15, 2014 | 31.61 | 31.71 | 31.27 | 31.44 | 33,703 | -0.03(-0.08%) |
Jul 14, 2014 | 31.53 | 31.57 | 31.43 | 31.46 | 44,056 | +0.31(+1.01%) |
Jul 11, 2014 | 30.90 | 31.17 | 30.83 | 31.15 | 17,133 | +0.18(+0.57%) |
Jul 10, 2014 | 30.80 | 31.15 | 30.67 | 30.97 | 63,904 | -0.36(-1.16%) |
Jul 09, 2014 | 31.47 | 31.47 | 31.22 | 31.33 | 65,215 | -0.08(-0.24%) |
Jul 08, 2014 | 31.90 | 31.90 | 31.31 | 31.41 | 37,032 | -0.68(-2.12%) |
Jul 07, 2014 | 32.25 | 32.25 | 31.96 | 32.09 | 19,296 | -0.33(-1.01%) |
Jul 03, 2014 | 32.16 | 32.42 | 32.42 | 32.42 | 24,108 | +0.44(+1.38%) |
Jul 02, 2014 | 31.99 | 32.11 | 31.95 | 31.98 | 62,863 | -0.05(-0.16%) |
Jul 01, 2014 | 32.12 | 32.21 | 31.99 | 32.03 | 57,616 | +0.16(+0.50%) |
Jun 30, 2014 | 31.72 | 31.93 | 31.72 | 31.87 | 18,068 | +0.14(+0.43%) |
Jun 27, 2014 | 31.77 | 31.86 | 31.66 | 31.73 | 19,275 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.42 | 31.69 | 34,448 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.86 | 31.41 | 31.77 | 105,213 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.55 | 31.55 | 70,270 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,419 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.06 | 31.85 | 32.06 | 15,136 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.31 | 31.63 | 31.83 | 72,794 | -0.42(-1.31%) |
Jun 18, 2014 | 32.22 | 32.26 | 31.90 | 32.25 | 214,937 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.28 | 31.37 | 32.18 | 67,144 | +0.72(+2.28%) |
Jun 16, 2014 | 31.31 | 31.53 | 31.24 | 31.47 | 167,672 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.50 | 31.33 | 31.45 | 37,462 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.29 | 32,629 | +0.04(+0.14%) |
Jun 11, 2014 | 31.36 | 31.38 | 31.12 | 31.25 | 131,270 | -0.34(-1.07%) |
Jun 10, 2014 | 31.68 | 31.69 | 31.45 | 31.58 | 40,748 | +0.07(+0.21%) |
Jun 06, 2014 | 31.18 | 31.57 | 31.18 | 31.52 | 72,514 | +0.41(+1.30%) |
Jun 05, 2014 | 30.98 | 31.18 | 30.73 | 31.11 | 44,297 | +0.16(+0.52%) |
Jun 04, 2014 | 30.60 | 30.96 | 30.53 | 30.95 | 61,987 | +0.23(+0.74%) |
Jun 03, 2014 | 30.82 | 30.89 | 30.62 | 30.72 | 115,158 | -0.23(-0.74%) |
Jun 02, 2014 | 31.04 | 31.04 | 30.70 | 30.95 | 39,801 | -0.08(-0.24%) |
May 30, 2014 | 31.07 | 31.22 | 30.97 | 31.03 | 22,606 | -0.11(-0.35%) |
May 29, 2014 | 31.19 | 31.24 | 30.99 | 31.14 | 24,511 | +0.03(+0.11%) |
May 28, 2014 | 31.24 | 31.25 | 31.03 | 31.10 | 38,146 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,555 | +0.41(+1.34%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 72,291 | +0.02(+0.05%) |
May 22, 2014 | 30.50 | 30.86 | 30.44 | 30.85 | 30,793 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.55 | 30.07 | 30.52 | 97,576 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,134 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.54 | 30.02 | 30.51 | 43,592 | +0.31(+1.03%) |
May 16, 2014 | 30.15 | 30.22 | 29.91 | 30.20 | 67,810 | -0.02(-0.06%) |
May 15, 2014 | 30.76 | 30.76 | 29.99 | 30.22 | 70,636 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.91 | 30.92 | 43,097 | -0.46(-1.45%) |
May 13, 2014 | 31.57 | 31.74 | 31.36 | 31.37 | 54,009 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,827 | +0.75(+2.44%) |
May 09, 2014 | 30.77 | 30.88 | 30.58 | 30.84 | 105,553 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.82 | 30.82 | 90,727 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.23 | 30.49 | 31.23 | 124,007 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.88 | 30.88 | 48,398 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.58 | 31.10 | 31.58 | 67,243 | -0.07(-0.21%) |
May 02, 2014 | 31.72 | 31.97 | 31.61 | 31.64 | 40,010 | +0.04(+0.13%) |