Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.38 | 31.68 | 31.12 | 31.35 | 595,151 | -0.54(-1.69%) |
Apr 29, 2015 | 31.95 | 32.26 | 31.76 | 31.89 | 236,885 | -0.32(-0.99%) |
Apr 28, 2015 | 31.80 | 32.24 | 31.80 | 32.21 | 216,362 | +0.13(+0.41%) |
Apr 27, 2015 | 32.24 | 32.42 | 32.01 | 32.08 | 54,887 | +0.08(+0.25%) |
Apr 24, 2015 | 31.94 | 32.04 | 31.66 | 32.00 | 103,598 | +0.51(+1.62%) |
Apr 23, 2015 | 30.93 | 31.62 | 30.93 | 31.49 | 375,629 | +0.30(+0.96%) |
Apr 22, 2015 | 30.91 | 31.32 | 30.87 | 31.19 | 78,190 | +1.35(+4.52%) |
Apr 21, 2015 | 29.97 | 29.99 | 29.79 | 29.84 | 148,135 | -0.19(-0.63%) |
Apr 20, 2015 | 29.89 | 30.13 | 29.82 | 30.03 | 51,881 | +0.30(+1.01%) |
Apr 17, 2015 | 29.72 | 29.89 | 29.58 | 29.73 | 95,160 | -0.62(-2.04%) |
Apr 16, 2015 | 30.33 | 30.48 | 30.09 | 30.35 | 103,873 | -0.17(-0.56%) |
Apr 15, 2015 | 30.44 | 30.59 | 30.27 | 30.52 | 112,950 | +0.20(+0.66%) |
Apr 14, 2015 | 30.16 | 30.38 | 30.09 | 30.32 | 176,147 | +0.03(+0.10%) |
Apr 13, 2015 | 30.43 | 30.54 | 30.15 | 30.29 | 75,714 | -0.10(-0.33%) |
Apr 10, 2015 | 30.26 | 30.39 | 30.03 | 30.39 | 49,357 | -0.58(-1.87%) |
Apr 09, 2015 | 31.18 | 31.19 | 30.74 | 30.97 | 47,604 | -0.23(-0.74%) |
Apr 08, 2015 | 31.28 | 31.33 | 31.03 | 31.20 | 54,161 | +0.35(+1.13%) |
Apr 07, 2015 | 31.07 | 31.26 | 30.73 | 30.85 | 1,228,423 | -0.67(-2.13%) |
Apr 06, 2015 | 31.34 | 31.61 | 31.25 | 31.52 | 58,971 | +0.37(+1.19%) |
Apr 02, 2015 | 31.15 | 31.15 | 31.15 | 0 | +0.51(+1.66%) | |
Apr 01, 2015 | 30.83 | 30.85 | 30.41 | 30.64 | 126,254 | +0.32(+1.04%) |
Mar 31, 2015 | 30.34 | 30.52 | 30.25 | 30.32 | 118,460 | -0.62(-2.02%) |
Mar 30, 2015 | 31.08 | 31.13 | 30.88 | 30.95 | 106,474 | +0.27(+0.88%) |
Mar 27, 2015 | 30.32 | 30.74 | 30.25 | 30.68 | 271,877 | +0.70(+2.32%) |
Mar 26, 2015 | 30.04 | 29.60 | 29.98 | 62,305 | +0.02(+0.08%) | |
Mar 25, 2015 | 30.33 | 30.38 | 29.86 | 29.96 | 48,357 | -0.40(-1.32%) |
Mar 24, 2015 | 30.09 | 30.52 | 29.99 | 30.36 | 114,830 | +0.62(+2.08%) |
Mar 23, 2015 | 29.71 | 29.86 | 29.61 | 29.74 | 55,903 | +0.57(+1.95%) |
Mar 20, 2015 | 29.06 | 29.39 | 28.87 | 29.17 | 85,292 | +1.00(+3.55%) |
Mar 19, 2015 | 28.20 | 28.28 | 27.99 | 28.17 | 61,335 | -0.00(-0.02%) |
Mar 18, 2015 | 27.64 | 28.35 | 27.57 | 28.18 | 51,614 | +0.43(+1.53%) |
Mar 17, 2015 | 27.72 | 27.80 | 27.60 | 27.75 | 91,374 | -0.01(-0.04%) |
Mar 16, 2015 | 27.62 | 27.83 | 27.59 | 27.76 | 67,141 | +0.58(+2.13%) |
Mar 13, 2015 | 27.23 | 27.27 | 27.02 | 27.18 | 74,211 | -0.35(-1.27%) |
Mar 12, 2015 | 27.42 | 27.53 | 27.23 | 27.53 | 53,491 | +0.10(+0.35%) |
Mar 11, 2015 | 27.37 | 27.58 | 27.25 | 27.43 | 93,511 | +0.11(+0.40%) |
Mar 10, 2015 | 27.51 | 27.55 | 27.29 | 27.32 | 61,701 | -0.82(-2.91%) |
Mar 09, 2015 | 28.21 | 28.31 | 28.04 | 28.14 | 346,973 | -0.02(-0.05%) |
Mar 06, 2015 | 28.34 | 28.50 | 28.05 | 28.16 | 1,287,198 | -0.49(-1.71%) |
Mar 05, 2015 | 28.62 | 28.85 | 28.54 | 28.65 | 226,802 | -0.14(-0.49%) |
Mar 04, 2015 | 28.59 | 28.38 | 28.79 | 446,291 | +0.20(+0.70%) | |
Mar 03, 2015 | 28.95 | 28.95 | 28.59 | 28.59 | 310,738 | -0.78(-2.66%) |
Mar 02, 2015 | 29.32 | 29.45 | 29.27 | 29.37 | 126,537 | +0.29(+1.00%) |
Feb 27, 2015 | 29.02 | 29.23 | 28.82 | 29.08 | 68,696 | +0.32(+1.11%) |
Feb 26, 2015 | 28.89 | 29.00 | 28.67 | 28.76 | 1,656,603 | -0.18(-0.62%) |
Feb 25, 2015 | 28.99 | 29.06 | 28.88 | 28.94 | 196,630 | -0.68(-2.30%) |
Feb 24, 2015 | 29.12 | 29.66 | 29.12 | 29.62 | 49,679 | +0.32(+1.09%) |
Feb 23, 2015 | 29.35 | 29.40 | 29.19 | 29.30 | 71,294 | -0.47(-1.58%) |
Feb 20, 2015 | 28.59 | 29.80 | 28.50 | 29.77 | 102,107 | +0.59(+2.04%) |
Feb 19, 2015 | 29.15 | 29.36 | 29.07 | 29.18 | 111,762 | +0.09(+0.29%) |
Feb 18, 2015 | 28.92 | 29.17 | 28.82 | 29.09 | 107,872 | +0.49(+1.71%) |
Feb 17, 2015 | 28.35 | 28.64 | 27.94 | 28.60 | 129,548 | +0.87(+3.12%) |
Feb 13, 2015 | 27.73 | 27.73 | 27.73 | 0 | +0.57(+2.12%) | |
Feb 12, 2015 | 26.73 | 27.16 | 26.73 | 27.16 | 149,263 | +1.13(+4.34%) |
Feb 11, 2015 | 26.22 | 26.22 | 25.90 | 26.03 | 136,653 | -0.18(-0.69%) |
Feb 10, 2015 | 26.38 | 26.50 | 25.97 | 26.21 | 96,181 | +0.28(+1.10%) |
Feb 09, 2015 | 25.73 | 26.01 | 25.73 | 25.93 | 607,975 | -0.65(-2.46%) |
Feb 06, 2015 | 26.53 | 26.85 | 26.45 | 26.58 | 237,686 | -0.39(-1.45%) |
Feb 05, 2015 | 26.72 | 27.06 | 26.60 | 26.97 | 132,036 | -0.31(-1.14%) |
Feb 04, 2015 | 27.65 | 27.95 | 27.27 | 27.28 | 298,363 | -0.71(-2.54%) |
Feb 03, 2015 | 27.55 | 27.99 | 27.50 | 27.99 | 261,460 | +0.98(+3.63%) |
Feb 02, 2015 | 26.17 | 27.03 | 26.14 | 27.01 | 150,205 | +0.68(+2.56%) |
Jan 30, 2015 | 26.56 | 26.67 | 26.18 | 26.34 | 158,372 | -0.88(-3.22%) |
Jan 29, 2015 | 26.69 | 27.31 | 26.65 | 27.21 | 553,846 | +0.67(+2.52%) |
Jan 28, 2015 | 27.28 | 27.28 | 26.37 | 26.54 | 597,028 | -1.34(-4.79%) |
Jan 27, 2015 | 27.74 | 28.00 | 27.54 | 27.88 | 152,654 | -0.11(-0.38%) |
Jan 26, 2015 | 27.95 | 28.03 | 27.73 | 27.98 | 220,125 | +0.45(+1.62%) |
Jan 23, 2015 | 28.09 | 28.25 | 27.50 | 27.54 | 283,031 | -1.02(-3.57%) |
Jan 22, 2015 | 28.19 | 28.71 | 27.93 | 28.55 | 188,181 | +0.49(+1.74%) |
Jan 21, 2015 | 27.48 | 28.18 | 27.42 | 28.07 | 410,671 | +0.34(+1.22%) |
Jan 20, 2015 | 27.67 | 27.83 | 27.39 | 27.73 | 1,442,641 | +0.95(+3.55%) |
Jan 16, 2015 | 26.78 | 26.78 | 26.78 | 0 | +0.11(+0.41%) | |
Jan 15, 2015 | 26.81 | 26.96 | 26.54 | 26.67 | 881,985 | -0.11(-0.41%) |
Jan 14, 2015 | 26.70 | 26.78 | 26.40 | 26.78 | 1,028,853 | -0.16(-0.59%) |
Jan 13, 2015 | 26.94 | 1,306,819 | +0.25(+0.94%) | |||
Jan 12, 2015 | 26.60 | 26.80 | 26.11 | 26.69 | 156,343 | -0.05(-0.21%) |
Jan 09, 2015 | 27.03 | 27.04 | 26.25 | 26.75 | 132,163 | -0.50(-1.85%) |
Jan 08, 2015 | 26.97 | 27.63 | 26.97 | 27.25 | 156,713 | +0.29(+1.08%) |
Jan 07, 2015 | 26.96 | 27.03 | 26.46 | 26.96 | 191,673 | -0.39(-1.43%) |
Jan 06, 2015 | 27.85 | 27.90 | 27.11 | 27.35 | 115,226 | -0.85(-3.01%) |
Jan 05, 2015 | 28.41 | 28.43 | 27.95 | 28.20 | 141,768 | -1.59(-5.34%) |
Jan 02, 2015 | 29.94 | 30.04 | 29.57 | 29.79 | 106,200 | +0.41(+1.40%) |
Dec 31, 2014 | 29.38 | 29.38 | 29.38 | 0 | -0.24(-0.81%) | |
Dec 30, 2014 | 30.05 | 30.05 | 29.54 | 29.62 | 144,122 | -0.71(-2.34%) |
Dec 29, 2014 | 29.95 | 30.46 | 29.93 | 30.33 | 1,019,663 | -0.15(-0.49%) |
Dec 26, 2014 | 30.35 | 30.58 | 30.31 | 30.48 | 104,955 | +0.09(+0.30%) |
Dec 24, 2014 | 30.39 | 30.39 | 30.39 | 0 | +0.29(+0.96%) | |
Dec 23, 2014 | 30.00 | 30.29 | 29.99 | 30.10 | 175,278 | +0.34(+1.14%) |
Dec 22, 2014 | 29.82 | 29.86 | 29.64 | 29.76 | 161,240 | -0.00(-0.02%) |
Dec 19, 2014 | 29.72 | 30.05 | 29.47 | 29.77 | 137,634 | -0.63(-2.09%) |
Dec 18, 2014 | 30.13 | 30.43 | 29.92 | 30.40 | 124,962 | +0.69(+2.32%) |
Dec 17, 2014 | 29.41 | 29.95 | 29.37 | 29.71 | 185,048 | +0.54(+1.83%) |
Dec 16, 2014 | 29.88 | 29.18 | 370,141 | +0.36(+1.23%) | ||
Dec 15, 2014 | 29.85 | 29.87 | 28.80 | 28.82 | 178,037 | -0.79(-2.67%) |
Dec 12, 2014 | 30.37 | 30.49 | 29.58 | 29.61 | 279,036 | -0.70(-2.29%) |
Dec 11, 2014 | 30.63 | 30.86 | 30.25 | 30.30 | 318,761 | -0.21(-0.70%) |
Dec 10, 2014 | 30.84 | 30.84 | 30.32 | 30.52 | 172,051 | -0.55(-1.75%) |
Dec 09, 2014 | 30.96 | 31.21 | 30.94 | 31.07 | 99,706 | -0.52(-1.66%) |
Dec 08, 2014 | 31.86 | 31.88 | 31.59 | 31.59 | 126,912 | -0.18(-0.57%) |
Dec 05, 2014 | 31.86 | 31.99 | 31.57 | 31.77 | 170,935 | +0.67(+2.15%) |
Dec 04, 2014 | 31.06 | 31.45 | 30.72 | 31.10 | 197,609 | -0.36(-1.14%) |
Dec 03, 2014 | 31.62 | 31.68 | 31.32 | 31.46 | 70,487 | -0.14(-0.44%) |
Dec 02, 2014 | 31.77 | 31.80 | 31.56 | 31.60 | 233,534 | -0.17(-0.54%) |
Dec 01, 2014 | 31.66 | 32.14 | 31.50 | 31.77 | 294,959 | -0.21(-0.66%) |
Nov 28, 2014 | 32.04 | 32.09 | 31.86 | 31.98 | 63,388 | +0.23(+0.72%) |
Nov 26, 2014 | 31.75 | 31.75 | 31.75 | 0 | -0.21(-0.66%) | |
Nov 25, 2014 | 31.84 | 31.99 | 31.79 | 31.96 | 78,988 | +0.81(+2.60%) |
Nov 24, 2014 | 31.49 | 31.57 | 31.09 | 31.15 | 84,612 | +0.45(+1.47%) |
Nov 21, 2014 | 30.73 | 30.90 | 30.50 | 30.70 | 99,955 | +0.78(+2.61%) |
Nov 20, 2014 | 29.55 | 30.07 | 29.55 | 29.92 | 72,929 | -0.52(-1.71%) |
Nov 19, 2014 | 30.64 | 30.66 | 30.36 | 30.44 | 67,163 | +0.07(+0.23%) |
Nov 18, 2014 | 30.32 | 30.46 | 30.07 | 30.37 | 76,575 | +0.54(+1.81%) |
Nov 17, 2014 | 30.02 | 29.55 | 29.83 | 52,363 | +0.09(+0.30%) | |
Nov 14, 2014 | 29.49 | 29.79 | 29.49 | 29.74 | 70,485 | +0.32(+1.10%) |
Nov 13, 2014 | 29.05 | 29.49 | 29.02 | 29.41 | 84,234 | +0.18(+0.60%) |
Nov 12, 2014 | 29.24 | 29.31 | 29.10 | 29.24 | 100,016 | -0.71(-2.35%) |
Nov 11, 2014 | 29.85 | 29.99 | 29.72 | 29.95 | 180,246 | +0.09(+0.32%) |
Nov 10, 2014 | 30.00 | 30.00 | 29.79 | 29.85 | 78,186 | -0.49(-1.63%) |
Nov 07, 2014 | 30.34 | 30.38 | 30.12 | 30.34 | 68,171 | -0.44(-1.43%) |
Nov 06, 2014 | 31.12 | 31.14 | 30.43 | 30.79 | 41,676 | -0.27(-0.89%) |
Nov 05, 2014 | 30.81 | 31.06 | 30.80 | 31.06 | 43,163 | +0.28(+0.91%) |
Nov 04, 2014 | 30.88 | 30.88 | 30.49 | 30.78 | 68,974 | -0.18(-0.58%) |
Nov 03, 2014 | 31.01 | 31.05 | 30.75 | 30.96 | 74,689 | -0.54(-1.71%) |
Oct 31, 2014 | 31.40 | 31.62 | 31.34 | 31.50 | 69,132 | +0.85(+2.77%) |
Oct 30, 2014 | 30.25 | 30.75 | 30.12 | 30.65 | 89,921 | +0.01(+0.05%) |
Oct 29, 2014 | 31.25 | 31.31 | 30.47 | 30.64 | 62,043 | -1.05(-3.33%) |
Oct 28, 2014 | 31.84 | 31.90 | 31.56 | 31.69 | 51,542 | +0.63(+2.03%) |
Oct 27, 2014 | 30.80 | 31.49 | 31.49 | 31.06 | 100,147 | -0.43(-1.37%) |
Oct 24, 2014 | 31.70 | 31.71 | 31.29 | 31.49 | 73,345 | +0.47(+1.52%) |
Oct 23, 2014 | 30.95 | 31.35 | 30.85 | 31.02 | 80,682 | +0.71(+2.34%) |
Oct 22, 2014 | 30.74 | 30.76 | 30.25 | 30.31 | 257,474 | -0.65(-2.10%) |
Oct 21, 2014 | 30.86 | 31.00 | 30.72 | 30.96 | 557,574 | +0.69(+2.28%) |
Oct 20, 2014 | 30.01 | 30.29 | 29.94 | 30.27 | 89,224 | +0.48(+1.61%) |
Oct 17, 2014 | 30.16 | 30.87 | 29.50 | 29.79 | 177,557 | +0.78(+2.69%) |
Oct 16, 2014 | 28.48 | 29.36 | 28.48 | 29.01 | 100,774 | -0.87(-2.91%) |
Oct 15, 2014 | 29.89 | 30.05 | 29.04 | 29.88 | 93,760 | -0.83(-2.70%) |
Oct 14, 2014 | 30.72 | 30.96 | 30.49 | 30.71 | 60,390 | +0.24(+0.79%) |
Oct 13, 2014 | 31.11 | 31.20 | 30.40 | 30.47 | 67,012 | +0.00(+0.02%) |
Oct 10, 2014 | 30.91 | 31.01 | 30.43 | 30.46 | 88,252 | -0.18(-0.59%) |
Oct 09, 2014 | 31.25 | 31.31 | 30.48 | 30.64 | 75,146 | -1.25(-3.93%) |
Oct 08, 2014 | 31.45 | 31.95 | 31.09 | 31.90 | 87,675 | +0.56(+1.79%) |
Oct 07, 2014 | 31.76 | 31.86 | 31.21 | 31.34 | 84,382 | -0.96(-2.99%) |
Oct 06, 2014 | 32.27 | 32.43 | 32.04 | 32.30 | 68,096 | +0.27(+0.84%) |
Oct 03, 2014 | 31.98 | 32.13 | 31.82 | 32.03 | 83,890 | -0.20(-0.62%) |
Oct 02, 2014 | 32.54 | 32.59 | 31.91 | 32.23 | 127,431 | -0.67(-2.05%) |
Oct 01, 2014 | 33.13 | 33.13 | 32.67 | 32.91 | 47,725 | -0.01(-0.03%) |
Sep 30, 2014 | 33.07 | 33.28 | 32.86 | 32.92 | 72,603 | -0.13(-0.41%) |
Sep 29, 2014 | 32.78 | 33.14 | 32.78 | 33.05 | 92,037 | -0.55(-1.62%) |
Sep 26, 2014 | 33.65 | 33.77 | 33.37 | 33.60 | 229,974 | +0.08(+0.24%) |
Sep 25, 2014 | 33.84 | 33.99 | 33.40 | 33.52 | 336,821 | -0.70(-2.03%) |
Sep 24, 2014 | 33.71 | 34.27 | 33.50 | 34.22 | 75,057 | +0.25(+0.72%) |
Sep 23, 2014 | 34.10 | 34.20 | 33.86 | 33.97 | 218,519 | -0.43(-1.24%) |
Sep 22, 2014 | 34.75 | 34.80 | 34.30 | 34.40 | 52,812 | -0.46(-1.33%) |
Sep 19, 2014 | 35.08 | 35.24 | 34.77 | 34.86 | 58,390 | -0.24(-0.68%) |
Sep 18, 2014 | 35.09 | 35.17 | 35.00 | 35.10 | 42,949 | +0.25(+0.72%) |
Sep 17, 2014 | 34.98 | 35.13 | 34.75 | 34.85 | 274,350 | +0.00(+0.00%) |
Sep 16, 2014 | 34.41 | 34.85 | 34.34 | 34.85 | 63,273 | +0.11(+0.32%) |
Sep 15, 2014 | 34.83 | 34.84 | 34.59 | 34.74 | 447,953 | -0.21(-0.60%) |
Sep 12, 2014 | 34.88 | 35.09 | 34.73 | 34.95 | 47,503 | +0.04(+0.11%) |
Sep 11, 2014 | 34.64 | 34.94 | 34.55 | 34.91 | 56,089 | +0.01(+0.03%) |
Sep 10, 2014 | 34.72 | 34.99 | 34.67 | 34.90 | 37,923 | +0.42(+1.23%) |
Sep 09, 2014 | 34.70 | 34.73 | 34.40 | 34.48 | 155,361 | -0.42(-1.22%) |
Sep 08, 2014 | 34.97 | 35.12 | 34.70 | 34.90 | 112,721 | -0.29(-0.83%) |
Sep 05, 2014 | 35.29 | 35.30 | 35.06 | 35.19 | 145,321 | +0.07(+0.21%) |
Sep 04, 2014 | 35.12 | 35.55 | 35.04 | 35.12 | 67,618 | +0.41(+1.20%) |
Sep 03, 2014 | 34.76 | 34.85 | 34.72 | 34.70 | 80,833 | +0.59(+1.74%) |
Sep 02, 2014 | 34.13 | 34.17 | 33.85 | 34.11 | 346,410 | +0.36(+1.07%) |
Aug 29, 2014 | 33.75 | 33.75 | 33.75 | 0 | -0.17(-0.50%) | |
Aug 28, 2014 | 33.97 | 34.06 | 33.75 | 33.92 | 269,228 | -0.24(-0.70%) |
Aug 27, 2014 | 34.24 | 34.30 | 33.96 | 34.16 | 71,342 | +0.36(+1.07%) |
Aug 26, 2014 | 33.78 | 33.96 | 33.78 | 33.80 | 66,750 | +0.60(+1.82%) |
Aug 25, 2014 | 33.31 | 32.67 | 33.20 | 54,538 | +0.53(+1.61%) | |
Aug 22, 2014 | 32.85 | 32.41 | 32.67 | 54,546 | -0.23(-0.70%) | |
Aug 21, 2014 | 32.59 | 32.99 | 32.59 | 32.90 | 70,805 | +0.58(+1.79%) |
Aug 20, 2014 | 32.14 | 32.39 | 32.11 | 32.32 | 41,687 | -0.30(-0.92%) |
Aug 19, 2014 | 32.50 | 32.68 | 32.50 | 32.62 | 140,664 | -0.06(-0.18%) |
Aug 18, 2014 | 32.51 | 32.71 | 32.51 | 32.68 | 51,879 | +0.10(+0.31%) |
Aug 15, 2014 | 33.05 | 33.24 | 32.26 | 32.58 | 95,222 | +0.09(+0.28%) |
Aug 14, 2014 | 32.58 | 32.61 | 32.45 | 32.49 | 42,625 | -0.17(-0.52%) |
Aug 13, 2014 | 32.52 | 32.85 | 32.52 | 32.66 | 40,626 | +0.56(+1.74%) |
Aug 12, 2014 | 32.19 | 32.36 | 31.99 | 32.10 | 219,133 | +0.05(+0.16%) |
Aug 11, 2014 | 31.98 | 32.31 | 31.90 | 32.05 | 42,036 | -0.46(-1.41%) |
Aug 08, 2014 | 32.16 | 32.43 | 32.02 | 32.51 | 61,348 | +0.41(+1.28%) |
Aug 07, 2014 | 32.83 | 32.85 | 31.95 | 32.10 | 48,223 | -0.65(-1.98%) |
Aug 06, 2014 | 32.51 | 32.94 | 32.51 | 32.75 | 37,253 | -0.06(-0.18%) |
Aug 05, 2014 | 33.28 | 33.28 | 32.62 | 32.81 | 52,238 | -1.25(-3.68%) |
Aug 04, 2014 | 33.87 | 34.11 | 33.50 | 34.06 | 56,177 | +0.61(+1.84%) |
Aug 01, 2014 | 33.79 | 34.07 | 33.27 | 33.45 | 55,352 | +0.38(+1.15%) |
Jul 31, 2014 | 33.38 | 33.40 | 32.89 | 33.07 | 74,423 | -0.41(-1.24%) |
Jul 30, 2014 | 33.69 | 33.73 | 33.22 | 33.48 | 53,037 | -0.02(-0.04%) |
Jul 29, 2014 | 33.72 | 33.85 | 33.43 | 33.50 | 61,436 | +0.03(+0.10%) |
Jul 28, 2014 | 33.29 | 33.55 | 33.02 | 33.47 | 81,105 | +0.12(+0.34%) |
Jul 25, 2014 | 33.72 | 33.84 | 33.24 | 33.35 | 43,345 | -0.20(-0.58%) |
Jul 24, 2014 | 33.70 | 33.70 | 33.46 | 33.55 | 113,747 | +0.47(+1.43%) |
Jul 23, 2014 | 33.19 | 33.23 | 32.96 | 33.07 | 156,149 | +0.21(+0.65%) |
Jul 22, 2014 | 32.65 | 32.97 | 32.56 | 32.86 | 128,624 | -0.06(-0.18%) |
Jul 21, 2014 | 32.75 | 33.02 | 32.73 | 32.92 | 70,540 | -0.32(-0.96%) |
Jul 18, 2014 | 32.99 | 33.29 | 32.89 | 33.24 | 51,805 | +0.65(+1.99%) |
Jul 17, 2014 | 32.97 | 33.20 | 32.50 | 32.59 | 87,054 | -0.76(-2.29%) |
Jul 16, 2014 | 33.40 | 33.45 | 33.18 | 33.35 | 52,014 | +0.48(+1.48%) |
Jul 15, 2014 | 32.93 | 32.93 | 32.56 | 32.87 | 95,739 | -0.35(-1.07%) |
Jul 14, 2014 | 33.28 | 33.33 | 33.07 | 33.22 | 48,362 | +0.24(+0.74%) |
Jul 11, 2014 | 32.83 | 33.09 | 32.78 | 32.98 | 63,223 | +0.43(+1.32%) |
Jul 10, 2014 | 32.03 | 32.64 | 32.01 | 32.55 | 134,228 | -0.40(-1.21%) |
Jul 09, 2014 | 32.83 | 33.03 | 32.76 | 32.95 | 178,506 | -0.21(-0.65%) |
Jul 08, 2014 | 33.43 | 33.44 | 32.96 | 33.16 | 108,445 | -0.69(-2.04%) |
Jul 07, 2014 | 33.98 | 34.00 | 33.75 | 33.85 | 114,600 | -1.12(-3.22%) |
Jul 03, 2014 | 34.98 | 34.98 | 34.98 | 0 | +0.13(+0.37%) | |
Jul 02, 2014 | 34.70 | 35.01 | 34.64 | 34.85 | 365,236 | -0.35(-0.99%) |
Jul 01, 2014 | 35.28 | 35.40 | 35.10 | 35.20 | 1,042,080 | +1.18(+3.45%) |
Jun 30, 2014 | 33.72 | 34.14 | 33.68 | 34.02 | 147,011 | +0.13(+0.40%) |
Jun 27, 2014 | 33.71 | 33.94 | 33.67 | 33.89 | 644,311 | +0.26(+0.77%) |
Jun 26, 2014 | 33.87 | 33.88 | 33.25 | 33.63 | 924,851 | -0.30(-0.88%) |
Jun 25, 2014 | 33.71 | 34.01 | 33.68 | 33.93 | 118,527 | -0.40(-1.17%) |
Jun 24, 2014 | 34.67 | 34.72 | 34.22 | 34.33 | 75,931 | -0.45(-1.29%) |
Jun 23, 2014 | 34.89 | 34.89 | 34.47 | 34.78 | 204,240 | -0.13(-0.37%) |
Jun 20, 2014 | 34.78 | 34.92 | 34.60 | 34.91 | 106,552 | -0.57(-1.62%) |
Jun 19, 2014 | 35.67 | 35.67 | 35.40 | 35.48 | 220,408 | -0.14(-0.38%) |
Jun 18, 2014 | 35.17 | 35.68 | 35.15 | 35.62 | 70,901 | +0.09(+0.24%) |
Jun 17, 2014 | 35.05 | 35.57 | 34.97 | 35.53 | 91,937 | +0.47(+1.33%) |
Jun 16, 2014 | 35.02 | 35.27 | 34.96 | 35.06 | 55,736 | +0.31(+0.91%) |
Jun 13, 2014 | 34.66 | 34.88 | 34.60 | 34.75 | 67,593 | +0.16(+0.45%) |
Jun 12, 2014 | 34.92 | 34.93 | 34.49 | 34.59 | 133,121 | -0.01(-0.01%) |
Jun 11, 2014 | 34.94 | 34.96 | 34.60 | 34.60 | 115,992 | -0.72(-2.05%) |
Jun 10, 2014 | 35.37 | 35.50 | 35.26 | 35.32 | 65,470 | -0.16(-0.45%) |
Jun 06, 2014 | 35.56 | 35.66 | 35.26 | 35.48 | 50,180 | +0.10(+0.29%) |
Jun 05, 2014 | 35.46 | 35.46 | 34.81 | 35.38 | 49,408 | +0.45(+1.29%) |
Jun 04, 2014 | 34.86 | 35.13 | 34.79 | 34.93 | 81,842 | +0.34(+0.98%) |
Jun 03, 2014 | 34.72 | 34.81 | 34.55 | 34.59 | 68,777 | -0.05(-0.14%) |
Jun 02, 2014 | 34.83 | 34.83 | 34.57 | 34.64 | 283,684 | -0.26(-0.74%) |
May 30, 2014 | 34.33 | 34.96 | 34.26 | 34.90 | 187,390 | +0.23(+0.66%) |
May 29, 2014 | 35.79 | 35.89 | 34.51 | 34.67 | 179,325 | -1.42(-3.93%) |
May 28, 2014 | 36.02 | 36.17 | 35.93 | 36.09 | 48,327 | +0.25(+0.70%) |
May 27, 2014 | 35.91 | 36.00 | 35.59 | 35.84 | 61,404 | +0.29(+0.82%) |
May 23, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.34(+0.97%) | |
May 22, 2014 | 35.24 | 35.40 | 34.89 | 35.21 | 69,038 | +0.10(+0.28%) |
May 21, 2014 | 34.75 | 35.11 | 34.74 | 35.11 | 93,160 | -0.23(-0.65%) |
May 20, 2014 | 35.11 | 35.49 | 35.00 | 35.34 | 68,461 | +0.54(+1.55%) |
May 19, 2014 | 35.00 | 35.02 | 34.80 | 34.80 | 53,970 | -0.48(-1.36%) |
May 16, 2014 | 35.23 | 35.54 | 34.84 | 35.28 | 72,616 | +0.18(+0.51%) |
May 15, 2014 | 35.22 | 35.22 | 34.41 | 35.10 | 71,956 | -1.21(-3.33%) |
May 14, 2014 | 36.36 | 36.53 | 36.08 | 36.31 | 121,745 | -0.26(-0.71%) |
May 13, 2014 | 36.37 | 36.57 | 35.89 | 36.57 | 78,432 | -0.13(-0.36%) |
May 12, 2014 | 36.67 | 36.75 | 36.57 | 36.70 | 70,283 | +0.32(+0.88%) |
May 09, 2014 | 36.72 | 36.72 | 36.17 | 36.38 | 442,756 | -0.34(-0.94%) |
May 08, 2014 | 36.87 | 37.33 | 36.60 | 36.73 | 171,813 | +0.02(+0.07%) |
May 07, 2014 | 36.27 | 36.70 | 36.16 | 36.70 | 37,893 | +0.75(+2.09%) |
May 06, 2014 | 36.20 | 36.30 | 35.92 | 35.95 | 122,441 | -0.48(-1.32%) |
May 05, 2014 | 36.01 | 36.54 | 35.95 | 36.43 | 57,621 | -0.02(-0.04%) |
May 02, 2014 | 36.12 | 36.53 | 36.12 | 36.45 | 63,455 | -1.15(-3.05%) |