Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.86 | 33.99 | 33.78 | 33.85 | 863,553 | +0.10(+0.29%) |
Jul 30, 2015 | 33.62 | 33.79 | 33.43 | 33.75 | 950,395 | +0.16(+0.49%) |
Jul 29, 2015 | 33.49 | 33.66 | 33.46 | 33.59 | 1,492,483 | +0.16(+0.47%) |
Jul 28, 2015 | 33.22 | 33.43 | 33.10 | 33.43 | 1,012,361 | +0.31(+0.95%) |
Jul 27, 2015 | 33.45 | 33.45 | 33.07 | 33.12 | 1,013,894 | -0.28(-0.83%) |
Jul 24, 2015 | 33.75 | 33.77 | 33.37 | 33.40 | 859,465 | -0.19(-0.56%) |
Jul 23, 2015 | 33.88 | 33.88 | 33.49 | 33.58 | 1,155,750 | +0.13(+0.40%) |
Jul 22, 2015 | 33.31 | 33.48 | 33.29 | 33.45 | 921,368 | +0.15(+0.45%) |
Jul 21, 2015 | 33.55 | 33.58 | 33.26 | 33.30 | 1,082,263 | -0.37(-1.11%) |
Jul 20, 2015 | 33.67 | 33.74 | 33.52 | 33.67 | 1,298,344 | +0.09(+0.27%) |
Jul 17, 2015 | 33.63 | 33.74 | 33.52 | 33.58 | 1,311,236 | -0.36(-1.06%) |
Jul 16, 2015 | 34.01 | 34.08 | 33.82 | 33.94 | 1,327,072 | +0.31(+0.91%) |
Jul 15, 2015 | 33.67 | 33.74 | 33.55 | 33.63 | 1,188,821 | -0.10(-0.31%) |
Jul 14, 2015 | 33.84 | 33.85 | 33.62 | 33.74 | 1,075,165 | +0.43(+1.30%) |
Jul 13, 2015 | 33.37 | 33.46 | 33.21 | 33.31 | 989,365 | -0.04(-0.11%) |
Jul 10, 2015 | 33.37 | 33.49 | 33.21 | 33.34 | 1,690,021 | +1.22(+3.81%) |
Jul 09, 2015 | 32.36 | 32.40 | 32.11 | 32.12 | 1,029,744 | +0.34(+1.08%) |
Jul 08, 2015 | 31.79 | 31.91 | 31.65 | 31.78 | 1,112,127 | -0.12(-0.37%) |
Jul 07, 2015 | 31.46 | 31.98 | 31.25 | 31.89 | 1,709,616 | +0.20(+0.64%) |
Jul 06, 2015 | 31.55 | 31.91 | 31.51 | 31.69 | 1,524,076 | -0.38(-1.19%) |
Jul 02, 2015 | 32.22 | 32.07 | 32.07 | 32.07 | 1,070,596 | -0.30(-0.92%) |
Jul 01, 2015 | 32.50 | 32.57 | 32.24 | 32.37 | 1,027,609 | +0.29(+0.91%) |
Jun 30, 2015 | 32.43 | 32.43 | 31.89 | 32.08 | 1,479,464 | -0.12(-0.37%) |
Jun 29, 2015 | 32.59 | 32.76 | 32.19 | 32.20 | 1,350,692 | -1.02(-3.08%) |
Jun 26, 2015 | 33.40 | 33.52 | 33.18 | 33.22 | 1,188,994 | -0.01(-0.05%) |
Jun 25, 2015 | 33.35 | 33.42 | 33.16 | 33.24 | 936,130 | -0.20(-0.60%) |
Jun 24, 2015 | 33.53 | 33.63 | 33.35 | 33.44 | 1,554,007 | -0.03(-0.09%) |
Jun 23, 2015 | 33.79 | 33.79 | 33.40 | 33.47 | 1,371,436 | -0.06(-0.18%) |
Jun 22, 2015 | 33.47 | 33.70 | 33.40 | 33.53 | 1,417,053 | +0.71(+2.16%) |
Jun 19, 2015 | 32.88 | 33.00 | 32.81 | 32.82 | 815,263 | -0.07(-0.20%) |
Jun 18, 2015 | 32.72 | 33.07 | 32.63 | 32.89 | 1,624,839 | +0.26(+0.80%) |
Jun 17, 2015 | 32.40 | 32.67 | 32.28 | 32.63 | 1,103,459 | +0.05(+0.16%) |
Jun 16, 2015 | 32.37 | 32.64 | 32.30 | 32.57 | 740,736 | +0.19(+0.60%) |
Jun 15, 2015 | 32.18 | 32.41 | 32.13 | 32.38 | 713,965 | -0.06(-0.18%) |
Jun 12, 2015 | 32.32 | 32.53 | 32.17 | 32.44 | 917,696 | -0.52(-1.56%) |
Jun 11, 2015 | 32.99 | 33.19 | 32.84 | 32.96 | 838,391 | +0.26(+0.80%) |
Jun 10, 2015 | 32.38 | 32.87 | 32.34 | 32.69 | 963,901 | +0.69(+2.15%) |
Jun 09, 2015 | 31.96 | 32.07 | 31.75 | 32.01 | 916,019 | -0.03(-0.09%) |
Jun 08, 2015 | 32.03 | 32.16 | 31.88 | 32.04 | 1,059,046 | -0.04(-0.14%) |
Jun 05, 2015 | 32.24 | 32.27 | 31.96 | 32.08 | 1,234,287 | -0.67(-2.05%) |
Jun 04, 2015 | 32.78 | 33.16 | 32.69 | 32.75 | 1,069,679 | -0.22(-0.68%) |
Jun 03, 2015 | 33.16 | 33.19 | 32.92 | 32.98 | 1,225,952 | +0.40(+1.21%) |
Jun 02, 2015 | 32.56 | 32.69 | 32.37 | 32.58 | 1,360,185 | -0.10(-0.30%) |
Jun 01, 2015 | 32.90 | 32.93 | 32.49 | 32.68 | 1,032,118 | -0.29(-0.88%) |
May 29, 2015 | 33.17 | 33.21 | 32.80 | 32.97 | 828,739 | -0.28(-0.85%) |
May 28, 2015 | 33.32 | 33.33 | 33.08 | 33.25 | 625,374 | +0.01(+0.02%) |
May 27, 2015 | 32.87 | 33.29 | 32.82 | 33.25 | 1,073,181 | +0.47(+1.44%) |
May 26, 2015 | 33.16 | 33.20 | 32.70 | 32.78 | 891,570 | -0.49(-1.48%) |
May 22, 2015 | 33.53 | 33.27 | 33.27 | 33.27 | 613,567 | -0.26(-0.78%) |
May 21, 2015 | 33.52 | 33.61 | 33.43 | 33.53 | 603,163 | +0.03(+0.09%) |
May 20, 2015 | 33.35 | 33.60 | 33.35 | 33.50 | 730,639 | +0.02(+0.07%) |
May 19, 2015 | 33.33 | 33.58 | 33.26 | 33.48 | 892,950 | +0.13(+0.38%) |
May 18, 2015 | 33.25 | 33.41 | 33.19 | 33.35 | 699,982 | -0.18(-0.53%) |
May 15, 2015 | 33.51 | 33.58 | 33.34 | 33.53 | 807,002 | -0.07(-0.20%) |
May 14, 2015 | 33.52 | 33.63 | 33.44 | 33.60 | 1,104,999 | +0.52(+1.56%) |
May 13, 2015 | 33.16 | 33.29 | 32.93 | 33.08 | 2,186,310 | +0.07(+0.23%) |
May 12, 2015 | 32.93 | 33.09 | 32.84 | 33.01 | 1,204,897 | -0.11(-0.34%) |
May 11, 2015 | 32.98 | 33.27 | 32.91 | 33.12 | 1,383,836 | -0.19(-0.58%) |
May 08, 2015 | 32.99 | 33.43 | 32.96 | 33.31 | 1,663,418 | +1.02(+3.14%) |
May 07, 2015 | 32.10 | 32.33 | 32.02 | 32.30 | 1,184,231 | +0.11(+0.35%) |
May 06, 2015 | 32.42 | 32.43 | 32.07 | 32.19 | 1,244,697 | +0.07(+0.23%) |
May 05, 2015 | 32.63 | 32.69 | 32.09 | 32.11 | 1,699,690 | -0.62(-1.89%) |
May 04, 2015 | 32.69 | 32.81 | 32.63 | 32.73 | 836,189 | +0.00(+0.00%) |
May 01, 2015 | 32.49 | 32.73 | 32.41 | 32.73 | 1,199,537 | +0.01(+0.02%) |
Apr 30, 2015 | 32.72 | 32.93 | 32.66 | 32.72 | 1,057,215 | -0.12(-0.36%) |
Apr 29, 2015 | 33.16 | 33.24 | 32.74 | 32.84 | 1,396,340 | -0.60(-1.79%) |
Apr 28, 2015 | 33.34 | 33.52 | 33.22 | 33.44 | 1,024,295 | -0.22(-0.67%) |
Apr 27, 2015 | 33.83 | 33.84 | 33.60 | 33.66 | 1,052,030 | +0.08(+0.24%) |
Apr 24, 2015 | 33.54 | 33.74 | 33.44 | 33.58 | 918,623 | +0.07(+0.20%) |
Apr 23, 2015 | 33.13 | 33.60 | 33.10 | 33.52 | 1,250,970 | +0.29(+0.88%) |
Apr 22, 2015 | 33.32 | 33.40 | 33.12 | 33.22 | 1,690,524 | -0.13(-0.38%) |
Apr 21, 2015 | 33.43 | 33.48 | 33.29 | 33.35 | 1,149,687 | +0.26(+0.78%) |
Apr 20, 2015 | 33.29 | 33.32 | 33.05 | 33.09 | 1,821,894 | -0.06(-0.18%) |
Apr 17, 2015 | 33.28 | 33.29 | 33.00 | 33.15 | 2,688,042 | -0.26(-0.78%) |
Apr 16, 2015 | 33.47 | 33.49 | 33.14 | 33.41 | 2,760,568 | +1.23(+3.82%) |
Apr 15, 2015 | 32.22 | 32.34 | 32.01 | 32.18 | 1,493,899 | +0.34(+1.07%) |
Apr 14, 2015 | 31.74 | 31.91 | 31.64 | 31.84 | 1,063,080 | +0.30(+0.94%) |
Apr 13, 2015 | 31.62 | 31.71 | 31.52 | 31.54 | 711,365 | -0.24(-0.77%) |
Apr 10, 2015 | 31.65 | 31.88 | 31.64 | 31.79 | 819,712 | -0.08(-0.26%) |
Apr 09, 2015 | 32.02 | 32.03 | 31.82 | 31.87 | 1,147,983 | +0.03(+0.09%) |
Apr 08, 2015 | 32.13 | 32.16 | 31.73 | 31.84 | 904,347 | -0.07(-0.21%) |
Apr 07, 2015 | 32.04 | 32.22 | 31.89 | 31.91 | 1,189,581 | +0.19(+0.58%) |
Apr 06, 2015 | 31.53 | 31.92 | 31.53 | 31.72 | 857,239 | +0.22(+0.68%) |
Apr 02, 2015 | 31.27 | 31.51 | 31.51 | 31.51 | 1,612,577 | +0.49(+1.58%) |
Apr 01, 2015 | 30.94 | 31.05 | 30.74 | 31.02 | 2,143,490 | +0.09(+0.29%) |
Mar 31, 2015 | 30.83 | 31.19 | 30.82 | 30.93 | 1,946,070 | -0.82(-2.57%) |
Mar 30, 2015 | 31.54 | 31.84 | 31.53 | 31.74 | 1,029,549 | +0.22(+0.71%) |
Mar 27, 2015 | 31.24 | 31.56 | 31.22 | 31.52 | 855,406 | +0.10(+0.33%) |
Mar 26, 2015 | 31.45 | 31.51 | 31.19 | 31.42 | 1,237,171 | -0.26(-0.82%) |
Mar 25, 2015 | 32.11 | 32.14 | 31.68 | 31.68 | 1,149,793 | -0.26(-0.81%) |
Mar 24, 2015 | 32.20 | 32.26 | 31.92 | 31.94 | 1,287,904 | -0.16(-0.51%) |
Mar 23, 2015 | 32.05 | 32.25 | 32.00 | 32.10 | 1,085,997 | +0.04(+0.12%) |
Mar 20, 2015 | 31.97 | 32.19 | 31.87 | 32.06 | 1,909,629 | +0.53(+1.67%) |
Mar 19, 2015 | 31.74 | 31.81 | 31.50 | 31.54 | 1,821,132 | -0.79(-2.45%) |
Mar 18, 2015 | 31.67 | 32.45 | 31.59 | 32.33 | 2,043,865 | +0.80(+2.54%) |
Mar 17, 2015 | 31.46 | 31.59 | 31.30 | 31.53 | 963,659 | -0.13(-0.40%) |
Mar 16, 2015 | 31.52 | 31.77 | 31.51 | 31.65 | 1,061,617 | +0.47(+1.50%) |
Mar 13, 2015 | 30.93 | 31.21 | 30.91 | 31.19 | 1,592,844 | -0.03(-0.10%) |
Mar 12, 2015 | 31.29 | 31.40 | 31.08 | 31.22 | 1,491,535 | +0.01(+0.05%) |
Mar 11, 2015 | 31.32 | 31.35 | 31.13 | 31.20 | 1,599,622 | -0.04(-0.12%) |
Mar 10, 2015 | 31.52 | 31.57 | 31.24 | 31.24 | 1,549,041 | -0.44(-1.40%) |
Mar 09, 2015 | 31.79 | 31.82 | 31.56 | 31.68 | 1,252,948 | -0.21(-0.67%) |
Mar 06, 2015 | 32.42 | 32.44 | 31.85 | 31.90 | 1,195,851 | -0.93(-2.85%) |
Mar 05, 2015 | 32.83 | 32.90 | 32.75 | 32.83 | 1,324,695 | +0.42(+1.28%) |
Mar 04, 2015 | 32.51 | 32.59 | 32.32 | 32.42 | 2,658,740 | -0.24(-0.75%) |
Mar 03, 2015 | 32.89 | 32.91 | 32.62 | 32.66 | 2,023,336 | -0.11(-0.34%) |
Mar 02, 2015 | 32.83 | 32.88 | 32.66 | 32.77 | 1,737,070 | +0.07(+0.20%) |
Feb 27, 2015 | 32.63 | 32.90 | 32.61 | 32.71 | 2,336,840 | +0.04(+0.14%) |
Feb 26, 2015 | 32.42 | 32.75 | 32.42 | 32.66 | 2,591,031 | +0.05(+0.16%) |
Feb 25, 2015 | 32.73 | 32.64 | 32.38 | 32.61 | 1,897,346 | -0.12(-0.36%) |
Feb 24, 2015 | 32.68 | 32.82 | 32.47 | 32.73 | 2,010,539 | +0.22(+0.66%) |
Feb 23, 2015 | 32.31 | 32.56 | 32.23 | 32.51 | 3,641,281 | +0.38(+1.18%) |
Feb 20, 2015 | 31.74 | 32.22 | 31.68 | 32.14 | 2,584,985 | +0.06(+0.18%) |
Feb 19, 2015 | 32.08 | 32.25 | 32.00 | 32.08 | 1,766,615 | +0.17(+0.53%) |
Feb 18, 2015 | 31.62 | 31.99 | 31.59 | 31.91 | 1,473,456 | -0.11(-0.35%) |
Feb 17, 2015 | 31.91 | 32.09 | 31.64 | 32.02 | 1,542,258 | +0.11(+0.35%) |
Feb 13, 2015 | 31.97 | 31.91 | 31.91 | 31.91 | 1,330,575 | -0.13(-0.39%) |
Feb 12, 2015 | 31.74 | 32.06 | 31.74 | 32.03 | 1,578,353 | +0.19(+0.61%) |
Feb 11, 2015 | 31.85 | 31.94 | 31.69 | 31.84 | 832,694 | +0.00(+0.00%) |
Feb 10, 2015 | 31.72 | 31.93 | 31.57 | 31.84 | 1,053,234 | +0.15(+0.47%) |
Feb 09, 2015 | 31.28 | 31.78 | 31.28 | 31.69 | 1,287,626 | +0.05(+0.16%) |
Feb 06, 2015 | 31.79 | 31.87 | 31.52 | 31.64 | 1,377,051 | -0.64(-1.98%) |
Feb 05, 2015 | 32.05 | 32.28 | 32.02 | 32.28 | 2,223,682 | +0.13(+0.42%) |
Feb 04, 2015 | 32.09 | 32.30 | 32.00 | 32.14 | 2,918,441 | -0.17(-0.53%) |
Feb 03, 2015 | 32.16 | 32.34 | 32.09 | 32.31 | 2,358,590 | +0.02(+0.07%) |
Feb 02, 2015 | 32.06 | 32.33 | 31.93 | 32.29 | 1,356,343 | -0.07(-0.20%) |
Jan 30, 2015 | 32.56 | 32.59 | 32.29 | 32.36 | 2,817,616 | -0.52(-1.57%) |
Jan 29, 2015 | 32.79 | 32.89 | 32.59 | 32.87 | 2,514,095 | +0.87(+2.71%) |
Jan 28, 2015 | 32.39 | 32.41 | 31.99 | 32.00 | 1,742,029 | -0.31(-0.96%) |
Jan 27, 2015 | 32.09 | 32.42 | 32.09 | 32.31 | 2,212,463 | +0.23(+0.71%) |
Jan 26, 2015 | 31.28 | 32.11 | 31.54 | 32.09 | 5,765,175 | +0.80(+2.56%) |
Jan 23, 2015 | 31.40 | 31.58 | 31.26 | 31.28 | 2,006,168 | +0.37(+1.19%) |
Jan 22, 2015 | 30.42 | 31.01 | 30.41 | 30.92 | 4,563,928 | +0.00(+0.00%) |
Jan 21, 2015 | 30.53 | 30.94 | 30.41 | 30.92 | 3,429,354 | +0.47(+1.55%) |
Jan 20, 2015 | 30.36 | 30.53 | 30.21 | 30.44 | 2,510,002 | -0.30(-0.98%) |
Jan 16, 2015 | 30.72 | 30.79 | 30.41 | 30.75 | 1,552,695 | +0.35(+1.16%) |
Jan 15, 2015 | 30.12 | 30.55 | 30.12 | 30.39 | 1,566,841 | +0.27(+0.90%) |
Jan 14, 2015 | 30.05 | 30.21 | 29.92 | 30.12 | 1,770,953 | +0.22(+0.74%) |
Jan 13, 2015 | 30.20 | 30.24 | 29.68 | 29.90 | 1,511,485 | +0.13(+0.42%) |
Jan 12, 2015 | 29.76 | 29.89 | 29.52 | 29.77 | 1,528,385 | +0.45(+1.53%) |
Jan 09, 2015 | 29.52 | 29.54 | 29.15 | 29.33 | 1,415,917 | -0.24(-0.82%) |
Jan 08, 2015 | 29.33 | 29.68 | 29.33 | 29.57 | 1,532,689 | +0.54(+1.85%) |
Jan 07, 2015 | 28.77 | 29.07 | 28.70 | 29.03 | 1,450,010 | +0.31(+1.08%) |
Jan 06, 2015 | 28.89 | 29.09 | 28.61 | 28.72 | 1,924,156 | -0.15(-0.51%) |
Jan 05, 2015 | 28.95 | 29.05 | 28.73 | 28.87 | 1,830,416 | -0.55(-1.88%) |
Jan 02, 2015 | 29.63 | 29.69 | 29.33 | 29.42 | 1,233,430 | -0.37(-1.24%) |
Dec 31, 2014 | 30.10 | 29.79 | 29.79 | 29.79 | 590,156 | -0.21(-0.69%) |
Dec 30, 2014 | 30.14 | 30.25 | 29.99 | 30.00 | 1,064,403 | -0.38(-1.26%) |
Dec 29, 2014 | 30.33 | 30.52 | 30.31 | 30.38 | 1,371,369 | -0.19(-0.63%) |
Dec 26, 2014 | 30.59 | 30.72 | 30.56 | 30.57 | 456,478 | +0.04(+0.12%) |
Dec 24, 2014 | 30.49 | 30.53 | 30.53 | 30.53 | 509,847 | +0.07(+0.22%) |
Dec 23, 2014 | 30.41 | 30.55 | 30.32 | 30.47 | 1,364,834 | -0.03(-0.10%) |
Dec 22, 2014 | 30.46 | 30.55 | 30.35 | 30.50 | 1,247,967 | +0.25(+0.83%) |
Dec 19, 2014 | 29.96 | 30.33 | 29.87 | 30.25 | 1,510,140 | -0.20(-0.65%) |
Dec 18, 2014 | 29.73 | 30.44 | 29.73 | 30.44 | 1,095,569 | +0.84(+2.83%) |
Dec 17, 2014 | 29.38 | 29.83 | 29.33 | 29.61 | 1,481,572 | +0.19(+0.65%) |
Dec 16, 2014 | 29.16 | 29.79 | 29.08 | 29.41 | 2,093,828 | +0.25(+0.86%) |
Dec 15, 2014 | 29.74 | 29.83 | 29.07 | 29.16 | 1,525,127 | -0.49(-1.64%) |
Dec 12, 2014 | 30.44 | 30.50 | 29.65 | 29.65 | 2,023,921 | -0.85(-2.80%) |
Dec 11, 2014 | 30.59 | 30.73 | 30.44 | 30.50 | 1,455,720 | -0.06(-0.19%) |
Dec 10, 2014 | 30.83 | 30.85 | 30.52 | 30.56 | 1,360,839 | -0.21(-0.69%) |
Dec 09, 2014 | 30.93 | 30.97 | 30.69 | 30.78 | 1,471,601 | -0.32(-1.04%) |
Dec 08, 2014 | 31.16 | 31.30 | 31.03 | 31.10 | 1,605,694 | -0.12(-0.38%) |
Dec 05, 2014 | 31.29 | 31.29 | 31.11 | 31.22 | 1,535,489 | +0.23(+0.74%) |
Dec 04, 2014 | 31.29 | 31.31 | 30.92 | 30.99 | 1,710,323 | +0.10(+0.31%) |
Dec 03, 2014 | 30.97 | 30.97 | 30.79 | 30.89 | 2,281,407 | -0.21(-0.66%) |
Dec 02, 2014 | 31.25 | 31.26 | 31.01 | 31.10 | 1,070,726 | +0.10(+0.33%) |
Dec 01, 2014 | 31.14 | 31.14 | 30.97 | 31.00 | 1,058,057 | -0.01(-0.05%) |
Nov 28, 2014 | 31.01 | 31.20 | 30.99 | 31.01 | 639,785 | +0.40(+1.32%) |
Nov 26, 2014 | 30.64 | 30.61 | 30.61 | 30.61 | 973,494 | +0.20(+0.65%) |
Nov 25, 2014 | 30.55 | 30.57 | 30.32 | 30.41 | 1,300,531 | -0.20(-0.65%) |
Nov 24, 2014 | 30.74 | 30.75 | 30.56 | 30.61 | 1,519,812 | +0.09(+0.29%) |
Nov 21, 2014 | 30.68 | 30.74 | 30.44 | 30.52 | 1,260,316 | +0.10(+0.31%) |
Nov 20, 2014 | 30.39 | 30.50 | 30.36 | 30.42 | 1,528,522 | +0.01(+0.05%) |
Nov 19, 2014 | 30.34 | 30.50 | 30.20 | 30.41 | 1,218,799 | +0.29(+0.98%) |
Nov 18, 2014 | 30.16 | 30.16 | 30.07 | 30.11 | 1,047,917 | +0.18(+0.61%) |
Nov 17, 2014 | 29.73 | 29.97 | 29.72 | 29.93 | 1,181,163 | -0.03(-0.10%) |
Nov 14, 2014 | 29.80 | 30.00 | 29.73 | 29.96 | 1,389,869 | +0.01(+0.02%) |
Nov 13, 2014 | 29.91 | 30.15 | 29.89 | 29.95 | 1,874,826 | +0.22(+0.74%) |
Nov 12, 2014 | 29.77 | 29.81 | 29.66 | 29.73 | 977,374 | -0.25(-0.83%) |
Nov 11, 2014 | 29.94 | 30.02 | 29.86 | 29.98 | 2,022,754 | +0.30(+1.02%) |
Nov 10, 2014 | 29.72 | 29.77 | 29.59 | 29.68 | 2,289,379 | +0.26(+0.88%) |
Nov 07, 2014 | 29.23 | 29.42 | 29.13 | 29.42 | 2,636,029 | +0.01(+0.05%) |
Nov 06, 2014 | 29.46 | 29.56 | 29.38 | 29.41 | 1,653,056 | -0.01(-0.05%) |
Nov 05, 2014 | 29.40 | 29.48 | 29.27 | 29.42 | 2,644,013 | +0.18(+0.61%) |
Nov 04, 2014 | 29.06 | 29.26 | 29.05 | 29.24 | 6,115,172 | +0.11(+0.38%) |
Nov 03, 2014 | 28.97 | 29.15 | 28.88 | 29.13 | 4,779,341 | -0.20(-0.70%) |
Oct 31, 2014 | 29.45 | 29.48 | 29.27 | 29.34 | 6,810,589 | +0.32(+1.11%) |
Oct 30, 2014 | 28.76 | 29.13 | 28.74 | 29.02 | 1,443,443 | -0.04(-0.15%) |
Oct 29, 2014 | 29.31 | 29.36 | 28.94 | 29.06 | 1,132,076 | -0.08(-0.28%) |
Oct 28, 2014 | 29.06 | 29.15 | 28.95 | 29.14 | 2,413,386 | +0.39(+1.34%) |
Oct 27, 2014 | 28.52 | 28.82 | 28.42 | 28.75 | 3,403,240 | +0.34(+1.18%) |
Oct 24, 2014 | 28.31 | 28.54 | 28.29 | 28.42 | 7,804,173 | -0.12(-0.43%) |
Oct 23, 2014 | 28.92 | 28.94 | 28.53 | 28.54 | 4,787,457 | -0.98(-3.31%) |
Oct 22, 2014 | 29.61 | 29.85 | 29.52 | 29.52 | 2,383,738 | -0.42(-1.39%) |
Oct 21, 2014 | 29.62 | 29.96 | 29.59 | 29.93 | 1,495,843 | +0.39(+1.33%) |
Oct 20, 2014 | 29.21 | 29.56 | 29.19 | 29.54 | 1,006,005 | +0.18(+0.60%) |
Oct 17, 2014 | 29.13 | 29.41 | 29.00 | 29.37 | 1,838,173 | +0.64(+2.23%) |
Oct 16, 2014 | 28.54 | 28.89 | 28.49 | 28.72 | 2,833,285 | -0.43(-1.48%) |
Oct 15, 2014 | 29.38 | 29.45 | 28.72 | 29.15 | 1,910,537 | -0.14(-0.47%) |
Oct 14, 2014 | 29.21 | 29.47 | 29.19 | 29.29 | 1,653,084 | +0.01(+0.05%) |
Oct 13, 2014 | 29.55 | 29.61 | 29.28 | 29.28 | 1,468,825 | -0.15(-0.52%) |
Oct 10, 2014 | 29.53 | 29.64 | 29.42 | 29.43 | 1,132,737 | -0.30(-1.01%) |
Oct 09, 2014 | 30.05 | 30.18 | 29.72 | 29.73 | 1,422,857 | -0.38(-1.26%) |
Oct 08, 2014 | 29.69 | 30.13 | 29.67 | 30.11 | 1,593,934 | +0.63(+2.15%) |
Oct 07, 2014 | 29.67 | 29.75 | 29.46 | 29.48 | 1,495,338 | -0.44(-1.46%) |
Oct 06, 2014 | 29.84 | 29.92 | 29.73 | 29.91 | 1,445,702 | +0.18(+0.61%) |
Oct 03, 2014 | 29.67 | 29.77 | 29.61 | 29.73 | 2,199,234 | -0.13(-0.44%) |
Oct 02, 2014 | 29.90 | 29.91 | 29.72 | 29.86 | 2,856,591 | -0.17(-0.56%) |
Oct 01, 2014 | 30.20 | 30.26 | 29.98 | 30.03 | 1,228,600 | -0.52(-1.72%) |
Sep 30, 2014 | 30.45 | 30.72 | 30.42 | 30.55 | 1,587,246 | +0.13(+0.43%) |
Sep 29, 2014 | 30.15 | 30.47 | 30.12 | 30.42 | 1,274,417 | -0.20(-0.67%) |
Sep 26, 2014 | 30.52 | 30.67 | 30.35 | 30.63 | 1,397,341 | +0.21(+0.70%) |
Sep 25, 2014 | 30.55 | 30.61 | 30.36 | 30.42 | 1,967,895 | -0.43(-1.39%) |
Sep 24, 2014 | 30.61 | 30.88 | 30.59 | 30.85 | 2,859,476 | +0.05(+0.17%) |
Sep 23, 2014 | 30.76 | 30.85 | 30.66 | 30.80 | 1,658,847 | -0.35(-1.12%) |
Sep 22, 2014 | 31.03 | 31.15 | 30.97 | 31.15 | 1,887,470 | +0.11(+0.35%) |
Sep 19, 2014 | 31.22 | 31.25 | 30.99 | 31.04 | 1,764,577 | -0.14(-0.44%) |
Sep 18, 2014 | 31.02 | 31.23 | 31.02 | 31.17 | 1,536,347 | +0.13(+0.42%) |
Sep 17, 2014 | 31.34 | 31.36 | 31.01 | 31.04 | 2,192,579 | -0.84(-2.63%) |
Sep 16, 2014 | 31.79 | 31.93 | 31.67 | 31.88 | 1,543,877 | -0.02(-0.07%) |
Sep 15, 2014 | 31.86 | 31.93 | 31.74 | 31.90 | 2,030,344 | +0.00(+0.00%) |
Sep 12, 2014 | 31.90 | 31.93 | 31.74 | 31.90 | 1,098,028 | +0.10(+0.32%) |
Sep 11, 2014 | 31.71 | 31.87 | 31.67 | 31.80 | 819,694 | -0.08(-0.25%) |
Sep 10, 2014 | 31.78 | 31.90 | 31.73 | 31.88 | 811,719 | +0.09(+0.28%) |
Sep 09, 2014 | 31.85 | 31.87 | 31.73 | 31.79 | 835,080 | -0.17(-0.52%) |
Sep 08, 2014 | 32.04 | 32.14 | 31.96 | 31.96 | 1,241,653 | -0.57(-1.75%) |
Sep 05, 2014 | 32.39 | 32.54 | 32.36 | 32.53 | 532,304 | +0.04(+0.11%) |
Sep 04, 2014 | 32.63 | 32.78 | 32.45 | 32.49 | 993,495 | +0.11(+0.34%) |
Sep 03, 2014 | 32.49 | 32.51 | 32.33 | 32.39 | 1,265,706 | +0.17(+0.52%) |
Sep 02, 2014 | 32.27 | 32.29 | 32.13 | 32.22 | 658,786 | +0.09(+0.27%) |
Aug 29, 2014 | 32.07 | 32.13 | 32.13 | 32.13 | 674,134 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.08 | 31.95 | 32.00 | 1,125,534 | +0.05(+0.16%) |
Aug 27, 2014 | 32.03 | 32.05 | 31.93 | 31.95 | 1,767,939 | -0.07(-0.21%) |
Aug 26, 2014 | 32.01 | 32.13 | 31.99 | 32.01 | 677,207 | +0.05(+0.16%) |
Aug 25, 2014 | 31.89 | 32.06 | 31.83 | 31.96 | 624,225 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.85 | 31.62 | 31.68 | 716,974 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.99 | 31.82 | 31.96 | 881,928 | +0.18(+0.55%) |
Aug 20, 2014 | 31.82 | 31.90 | 31.79 | 31.79 | 1,296,348 | -0.19(-0.59%) |
Aug 19, 2014 | 31.89 | 31.98 | 31.85 | 31.98 | 881,089 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.87 | 31.72 | 31.74 | 1,122,199 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.95 | 31.58 | 31.73 | 945,750 | +0.12(+0.39%) |
Aug 14, 2014 | 31.64 | 31.67 | 31.50 | 31.60 | 1,210,879 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.49 | 31.34 | 31.49 | 1,006,045 | +0.09(+0.30%) |
Aug 12, 2014 | 31.34 | 31.44 | 31.28 | 31.39 | 954,004 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.43 | 31.27 | 31.35 | 1,194,600 | +0.01(+0.05%) |
Aug 08, 2014 | 31.06 | 31.29 | 31.00 | 31.34 | 749,022 | -0.04(-0.12%) |
Aug 07, 2014 | 31.66 | 31.66 | 31.33 | 31.37 | 942,987 | +0.01(+0.02%) |
Aug 06, 2014 | 31.01 | 31.40 | 30.99 | 31.36 | 1,079,440 | +0.25(+0.81%) |
Aug 05, 2014 | 31.24 | 31.27 | 31.05 | 31.11 | 828,538 | +0.10(+0.33%) |
Aug 04, 2014 | 31.19 | 31.20 | 30.83 | 31.01 | 1,359,289 | -0.18(-0.58%) |