Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.69 | 32.85 | 31.80 | 31.85 | 452,054 | -0.94(-2.87%) |
Apr 29, 2015 | 32.52 | 32.95 | 32.25 | 32.79 | 299,321 | -0.05(-0.14%) |
Apr 28, 2015 | 32.64 | 32.85 | 32.51 | 32.84 | 231,169 | +0.14(+0.42%) |
Apr 27, 2015 | 32.84 | 33.23 | 32.54 | 32.70 | 679,727 | -0.18(-0.56%) |
Apr 24, 2015 | 32.49 | 32.94 | 32.24 | 32.88 | 382,281 | +0.40(+1.24%) |
Apr 23, 2015 | 33.17 | 33.39 | 31.52 | 32.48 | 453,471 | +1.00(+3.17%) |
Apr 22, 2015 | 31.07 | 31.78 | 30.63 | 31.48 | 295,280 | +0.52(+1.68%) |
Apr 21, 2015 | 30.90 | 31.17 | 30.71 | 30.96 | 475,744 | +0.50(+1.65%) |
Apr 20, 2015 | 30.28 | 30.82 | 30.20 | 30.46 | 353,175 | +0.37(+1.22%) |
Apr 17, 2015 | 30.48 | 30.59 | 29.94 | 30.09 | 247,767 | -0.67(-2.17%) |
Apr 16, 2015 | 31.02 | 31.27 | 30.38 | 30.76 | 317,623 | -0.47(-1.49%) |
Apr 15, 2015 | 31.02 | 31.55 | 30.91 | 31.23 | 154,977 | +0.17(+0.56%) |
Apr 14, 2015 | 31.33 | 31.33 | 30.92 | 31.05 | 196,069 | -0.26(-0.82%) |
Apr 13, 2015 | 31.31 | 31.41 | 31.23 | 31.31 | 126,491 | +0.13(+0.41%) |
Apr 10, 2015 | 31.28 | 31.39 | 31.11 | 31.18 | 132,872 | +0.04(+0.12%) |
Apr 09, 2015 | 30.77 | 31.23 | 30.51 | 31.14 | 256,787 | +0.39(+1.28%) |
Apr 08, 2015 | 30.54 | 30.79 | 30.10 | 30.75 | 265,439 | +0.22(+0.72%) |
Apr 07, 2015 | 30.80 | 31.20 | 30.51 | 30.53 | 263,778 | -0.40(-1.30%) |
Apr 06, 2015 | 30.50 | 31.20 | 30.50 | 30.93 | 229,465 | +0.06(+0.21%) |
Apr 02, 2015 | 30.74 | 30.87 | 30.87 | 30.87 | 254,234 | +0.26(+0.84%) |
Apr 01, 2015 | 30.91 | 31.21 | 30.49 | 30.61 | 433,047 | -0.32(-1.04%) |
Mar 31, 2015 | 31.21 | 31.62 | 30.91 | 30.93 | 421,633 | -0.55(-1.74%) |
Mar 30, 2015 | 31.31 | 31.82 | 31.27 | 31.48 | 228,205 | +0.29(+0.94%) |
Mar 27, 2015 | 31.03 | 31.29 | 30.81 | 31.19 | 157,315 | +0.16(+0.53%) |
Mar 26, 2015 | 30.98 | 31.59 | 30.48 | 31.02 | 441,854 | -0.28(-0.91%) |
Mar 25, 2015 | 32.91 | 32.91 | 31.20 | 31.31 | 265,526 | -1.52(-4.63%) |
Mar 24, 2015 | 32.94 | 33.00 | 32.65 | 32.83 | 182,519 | +0.00(+0.00%) |
Mar 23, 2015 | 32.91 | 32.99 | 32.69 | 32.83 | 193,039 | -0.12(-0.36%) |
Mar 20, 2015 | 33.34 | 33.44 | 32.84 | 32.95 | 344,757 | -0.14(-0.41%) |
Mar 19, 2015 | 32.79 | 33.12 | 32.52 | 33.08 | 141,440 | +0.28(+0.86%) |
Mar 18, 2015 | 32.66 | 32.84 | 32.04 | 32.80 | 262,360 | -0.09(-0.28%) |
Mar 17, 2015 | 32.76 | 33.13 | 32.45 | 32.89 | 273,677 | -0.04(-0.11%) |
Mar 16, 2015 | 32.58 | 33.05 | 32.46 | 32.93 | 219,208 | +0.59(+1.84%) |
Mar 13, 2015 | 31.94 | 32.40 | 31.65 | 32.33 | 153,430 | +0.43(+1.35%) |
Mar 12, 2015 | 31.66 | 31.98 | 31.18 | 31.90 | 226,085 | +0.10(+0.32%) |
Mar 11, 2015 | 31.29 | 31.83 | 31.21 | 31.80 | 170,047 | +0.48(+1.55%) |
Mar 10, 2015 | 31.50 | 31.55 | 31.20 | 31.32 | 141,974 | -0.53(-1.67%) |
Mar 09, 2015 | 31.83 | 31.98 | 31.56 | 31.85 | 111,133 | +0.04(+0.12%) |
Mar 06, 2015 | 32.00 | 32.17 | 31.60 | 31.81 | 135,812 | -0.48(-1.47%) |
Mar 05, 2015 | 32.41 | 32.41 | 31.92 | 32.29 | 131,416 | +0.03(+0.09%) |
Mar 04, 2015 | 32.89 | 32.95 | 32.21 | 32.26 | 283,682 | -0.70(-2.11%) |
Mar 03, 2015 | 33.02 | 33.34 | 32.76 | 32.95 | 292,511 | -0.28(-0.85%) |
Mar 02, 2015 | 32.46 | 33.49 | 32.35 | 33.24 | 256,560 | +0.89(+2.74%) |
Feb 27, 2015 | 32.72 | 32.72 | 32.34 | 32.35 | 167,741 | -0.50(-1.53%) |
Feb 26, 2015 | 32.58 | 32.93 | 32.53 | 32.85 | 152,637 | +0.22(+0.69%) |
Feb 25, 2015 | 32.88 | 33.01 | 32.37 | 32.63 | 243,319 | -0.31(-0.94%) |
Feb 24, 2015 | 32.55 | 32.96 | 32.41 | 32.94 | 147,977 | +0.52(+1.60%) |
Feb 23, 2015 | 32.39 | 32.45 | 31.86 | 32.42 | 143,586 | -0.18(-0.56%) |
Feb 20, 2015 | 32.40 | 32.73 | 32.07 | 32.60 | 148,921 | +0.10(+0.31%) |
Feb 19, 2015 | 32.15 | 32.56 | 32.01 | 32.50 | 122,049 | +0.23(+0.71%) |
Feb 18, 2015 | 31.97 | 32.28 | 31.76 | 32.27 | 221,448 | +0.17(+0.54%) |
Feb 17, 2015 | 32.30 | 32.42 | 31.91 | 32.10 | 199,393 | -0.28(-0.87%) |
Feb 13, 2015 | 32.58 | 32.38 | 32.38 | 32.38 | 167,126 | -0.23(-0.70%) |
Feb 12, 2015 | 32.54 | 32.88 | 32.38 | 32.61 | 136,823 | +0.16(+0.51%) |
Feb 11, 2015 | 32.55 | 32.93 | 32.27 | 32.45 | 119,181 | -0.21(-0.64%) |
Feb 10, 2015 | 32.58 | 32.85 | 32.00 | 32.66 | 197,898 | +0.39(+1.21%) |
Feb 09, 2015 | 32.38 | 32.52 | 32.12 | 32.27 | 113,740 | -0.32(-0.98%) |
Feb 06, 2015 | 32.80 | 33.12 | 32.45 | 32.58 | 194,785 | -0.29(-0.89%) |
Feb 05, 2015 | 32.87 | 33.14 | 32.63 | 32.88 | 179,677 | +0.21(+0.64%) |
Feb 04, 2015 | 32.52 | 32.90 | 32.44 | 32.67 | 186,747 | -0.09(-0.28%) |
Feb 03, 2015 | 32.59 | 33.04 | 32.40 | 32.76 | 309,838 | +0.42(+1.30%) |
Feb 02, 2015 | 31.88 | 32.39 | 31.52 | 32.34 | 345,899 | +0.46(+1.43%) |
Jan 30, 2015 | 32.87 | 33.28 | 31.83 | 31.88 | 388,984 | -1.25(-3.77%) |
Jan 29, 2015 | 31.88 | 33.31 | 31.88 | 33.13 | 709,802 | +1.48(+4.69%) |
Jan 28, 2015 | 31.97 | 32.20 | 31.56 | 31.65 | 351,678 | -0.08(-0.26%) |
Jan 27, 2015 | 31.42 | 32.01 | 31.01 | 31.73 | 221,804 | -0.17(-0.54%) |
Jan 26, 2015 | 31.56 | 31.93 | 31.19 | 31.90 | 242,526 | +0.33(+1.04%) |
Jan 23, 2015 | 31.66 | 31.79 | 31.19 | 31.57 | 212,823 | -0.07(-0.23%) |
Jan 22, 2015 | 30.91 | 31.66 | 30.37 | 31.65 | 179,393 | +0.93(+3.02%) |
Jan 21, 2015 | 30.53 | 31.01 | 30.53 | 30.72 | 445,455 | +0.05(+0.18%) |
Jan 20, 2015 | 30.90 | 31.20 | 30.43 | 30.66 | 212,606 | -0.19(-0.62%) |
Jan 16, 2015 | 30.14 | 30.90 | 30.09 | 30.85 | 252,001 | +0.65(+2.14%) |
Jan 15, 2015 | 30.44 | 30.69 | 30.00 | 30.21 | 288,119 | -0.19(-0.63%) |
Jan 14, 2015 | 30.31 | 30.90 | 30.15 | 30.40 | 285,882 | -0.35(-1.13%) |
Jan 13, 2015 | 31.17 | 31.71 | 30.43 | 30.74 | 216,170 | -0.07(-0.24%) |
Jan 12, 2015 | 31.52 | 31.52 | 30.62 | 30.82 | 229,414 | -0.53(-1.69%) |
Jan 09, 2015 | 31.34 | 31.89 | 31.05 | 31.35 | 368,509 | -0.77(-2.41%) |
Jan 08, 2015 | 31.75 | 32.45 | 31.16 | 32.12 | 166,124 | +0.74(+2.35%) |
Jan 07, 2015 | 31.51 | 31.62 | 30.97 | 31.38 | 609,431 | +0.13(+0.41%) |
Jan 06, 2015 | 32.30 | 32.42 | 31.08 | 31.25 | 271,080 | -1.02(-3.16%) |
Jan 05, 2015 | 32.78 | 33.10 | 32.04 | 32.27 | 274,632 | -0.77(-2.32%) |
Jan 02, 2015 | 33.57 | 33.67 | 32.56 | 33.04 | 225,657 | -0.29(-0.87%) |
Dec 31, 2014 | 33.63 | 33.33 | 33.33 | 33.33 | 222,139 | -0.12(-0.35%) |
Dec 30, 2014 | 33.72 | 33.98 | 33.44 | 33.45 | 114,373 | -0.44(-1.29%) |
Dec 29, 2014 | 33.81 | 33.97 | 33.74 | 33.89 | 188,980 | +0.03(+0.08%) |
Dec 26, 2014 | 34.02 | 34.02 | 33.73 | 33.86 | 215,740 | -0.05(-0.16%) |
Dec 24, 2014 | 33.92 | 33.91 | 33.91 | 33.91 | 168,773 | -0.01(-0.03%) |
Dec 23, 2014 | 34.12 | 34.45 | 33.83 | 33.92 | 328,373 | +0.15(+0.46%) |
Dec 22, 2014 | 33.24 | 33.90 | 33.10 | 33.77 | 258,430 | +0.62(+1.87%) |
Dec 19, 2014 | 32.86 | 33.22 | 31.67 | 33.15 | 764,566 | +0.02(+0.07%) |
Dec 18, 2014 | 32.99 | 33.13 | 32.70 | 33.13 | 268,499 | +0.31(+0.93%) |
Dec 17, 2014 | 32.44 | 32.88 | 31.97 | 32.82 | 266,547 | +0.38(+1.18%) |
Dec 16, 2014 | 32.40 | 33.05 | 32.10 | 32.44 | 404,102 | +0.02(+0.06%) |
Dec 15, 2014 | 33.04 | 33.27 | 32.41 | 32.42 | 335,939 | -0.47(-1.44%) |
Dec 12, 2014 | 32.76 | 33.35 | 32.48 | 32.89 | 318,452 | -0.34(-1.01%) |
Dec 11, 2014 | 33.11 | 33.51 | 32.79 | 33.23 | 281,338 | +0.36(+1.08%) |
Dec 10, 2014 | 33.47 | 33.77 | 32.76 | 32.88 | 225,983 | -0.70(-2.09%) |
Dec 09, 2014 | 32.69 | 33.87 | 32.45 | 33.58 | 408,764 | +0.86(+2.62%) |
Dec 08, 2014 | 33.01 | 33.40 | 32.46 | 32.72 | 208,425 | -0.43(-1.29%) |
Dec 05, 2014 | 32.94 | 33.28 | 32.94 | 33.15 | 233,198 | +0.20(+0.61%) |
Dec 04, 2014 | 33.15 | 33.48 | 32.90 | 32.95 | 178,568 | -0.33(-0.99%) |
Dec 03, 2014 | 33.03 | 33.47 | 32.93 | 33.28 | 257,265 | +0.13(+0.38%) |
Dec 02, 2014 | 32.83 | 33.34 | 32.76 | 33.15 | 245,430 | +0.22(+0.66%) |
Dec 01, 2014 | 33.21 | 33.62 | 32.93 | 32.93 | 363,756 | -0.25(-0.77%) |
Nov 28, 2014 | 33.70 | 33.76 | 33.11 | 33.19 | 217,550 | -0.34(-1.01%) |
Nov 26, 2014 | 32.84 | 33.52 | 33.52 | 33.52 | 499,402 | +0.67(+2.04%) |
Nov 25, 2014 | 32.20 | 32.86 | 31.94 | 32.85 | 472,247 | +0.69(+2.14%) |
Nov 24, 2014 | 31.72 | 32.35 | 31.30 | 32.16 | 406,984 | -0.12(-0.37%) |
Nov 21, 2014 | 32.91 | 33.04 | 32.25 | 32.28 | 225,743 | -0.24(-0.75%) |
Nov 20, 2014 | 32.25 | 32.98 | 32.03 | 32.53 | 270,376 | +0.24(+0.73%) |
Nov 19, 2014 | 32.95 | 32.97 | 32.18 | 32.29 | 208,139 | -0.59(-1.79%) |
Nov 18, 2014 | 32.80 | 33.22 | 32.80 | 32.88 | 219,588 | +0.23(+0.69%) |
Nov 17, 2014 | 32.86 | 33.17 | 32.61 | 32.65 | 217,314 | -0.24(-0.72%) |
Nov 14, 2014 | 33.18 | 33.32 | 32.69 | 32.89 | 333,825 | -0.20(-0.60%) |
Nov 13, 2014 | 33.61 | 33.71 | 33.01 | 33.09 | 246,905 | -0.40(-1.19%) |
Nov 12, 2014 | 33.22 | 33.62 | 33.18 | 33.49 | 254,802 | +0.20(+0.60%) |
Nov 11, 2014 | 33.34 | 33.47 | 33.18 | 33.29 | 174,708 | -0.07(-0.22%) |
Nov 10, 2014 | 32.72 | 33.36 | 32.72 | 33.36 | 282,325 | +0.61(+1.85%) |
Nov 07, 2014 | 32.52 | 32.77 | 32.05 | 32.75 | 294,990 | +0.16(+0.50%) |
Nov 06, 2014 | 33.03 | 33.31 | 32.58 | 32.59 | 423,289 | -0.43(-1.29%) |
Nov 05, 2014 | 32.94 | 33.09 | 32.36 | 33.02 | 352,920 | +0.22(+0.66%) |
Nov 04, 2014 | 32.54 | 32.93 | 32.34 | 32.80 | 332,889 | +0.04(+0.11%) |
Nov 03, 2014 | 33.14 | 33.36 | 32.73 | 32.76 | 521,674 | -0.24(-0.71%) |
Oct 31, 2014 | 33.28 | 33.51 | 32.58 | 33.00 | 434,587 | +0.47(+1.45%) |
Oct 30, 2014 | 32.31 | 32.55 | 31.78 | 32.53 | 273,420 | +0.14(+0.42%) |
Oct 29, 2014 | 32.44 | 32.69 | 32.11 | 32.39 | 313,807 | +0.01(+0.03%) |
Oct 28, 2014 | 32.07 | 32.49 | 31.77 | 32.38 | 501,347 | +0.55(+1.74%) |
Oct 27, 2014 | 31.75 | 32.02 | 31.90 | 31.83 | 425,384 | -0.07(-0.23%) |
Oct 24, 2014 | 31.86 | 32.54 | 31.59 | 31.90 | 638,838 | +0.21(+0.66%) |
Oct 23, 2014 | 31.28 | 31.76 | 30.91 | 31.69 | 521,075 | +1.62(+5.40%) |
Oct 22, 2014 | 30.55 | 30.60 | 29.92 | 30.07 | 297,746 | -0.31(-1.01%) |
Oct 21, 2014 | 30.09 | 30.60 | 29.47 | 30.38 | 215,333 | +0.44(+1.48%) |
Oct 20, 2014 | 29.16 | 29.93 | 29.03 | 29.93 | 270,263 | +0.54(+1.85%) |
Oct 17, 2014 | 30.16 | 30.31 | 29.36 | 29.39 | 261,406 | -0.34(-1.16%) |
Oct 16, 2014 | 28.89 | 29.94 | 28.89 | 29.73 | 412,455 | +0.41(+1.39%) |
Oct 15, 2014 | 28.08 | 29.42 | 27.67 | 29.33 | 397,761 | +0.82(+2.89%) |
Oct 14, 2014 | 28.47 | 28.90 | 28.33 | 28.50 | 246,512 | +0.31(+1.09%) |
Oct 13, 2014 | 28.47 | 29.18 | 28.03 | 28.19 | 342,384 | -0.31(-1.08%) |
Oct 10, 2014 | 29.38 | 29.38 | 28.35 | 28.50 | 300,684 | -1.04(-3.53%) |
Oct 09, 2014 | 30.46 | 30.46 | 29.54 | 29.54 | 243,057 | -0.92(-3.03%) |
Oct 08, 2014 | 29.52 | 30.50 | 29.31 | 30.47 | 312,860 | +1.01(+3.42%) |
Oct 07, 2014 | 29.84 | 30.02 | 29.46 | 29.46 | 489,630 | -0.62(-2.05%) |
Oct 06, 2014 | 30.63 | 30.72 | 30.06 | 30.08 | 403,243 | -0.52(-1.69%) |
Oct 03, 2014 | 30.72 | 30.79 | 30.31 | 30.60 | 219,758 | +0.15(+0.51%) |
Oct 02, 2014 | 29.83 | 30.66 | 29.73 | 30.44 | 315,018 | +0.53(+1.76%) |
Oct 01, 2014 | 30.28 | 30.32 | 29.76 | 29.92 | 357,858 | -0.34(-1.14%) |
Sep 30, 2014 | 30.55 | 30.60 | 30.26 | 30.26 | 330,381 | -0.34(-1.13%) |
Sep 29, 2014 | 30.25 | 30.66 | 30.25 | 30.60 | 150,255 | -0.02(-0.06%) |
Sep 26, 2014 | 30.31 | 30.65 | 30.25 | 30.62 | 195,306 | +0.40(+1.32%) |
Sep 25, 2014 | 30.66 | 30.70 | 30.04 | 30.22 | 210,755 | -0.41(-1.33%) |
Sep 24, 2014 | 30.53 | 30.75 | 30.37 | 30.63 | 158,314 | +0.23(+0.75%) |
Sep 23, 2014 | 30.60 | 30.85 | 30.37 | 30.41 | 329,942 | -0.03(-0.09%) |
Sep 22, 2014 | 30.66 | 30.79 | 30.37 | 30.43 | 242,529 | -0.43(-1.38%) |
Sep 19, 2014 | 31.27 | 31.62 | 30.80 | 30.86 | 1,003,468 | -0.26(-0.84%) |
Sep 18, 2014 | 30.60 | 31.18 | 30.48 | 31.12 | 189,742 | +0.63(+2.08%) |
Sep 17, 2014 | 30.58 | 30.80 | 30.42 | 30.49 | 273,973 | -0.14(-0.44%) |
Sep 16, 2014 | 30.39 | 30.67 | 30.20 | 30.62 | 444,188 | +0.23(+0.75%) |
Sep 15, 2014 | 30.83 | 31.03 | 30.17 | 30.40 | 255,151 | -0.52(-1.67%) |
Sep 12, 2014 | 31.08 | 31.08 | 30.84 | 30.91 | 318,288 | -0.08(-0.26%) |
Sep 11, 2014 | 30.67 | 31.06 | 30.59 | 30.99 | 249,772 | +0.24(+0.77%) |
Sep 10, 2014 | 30.54 | 30.88 | 30.43 | 30.76 | 205,997 | +0.20(+0.65%) |
Sep 09, 2014 | 30.77 | 30.90 | 30.51 | 30.56 | 210,423 | -0.22(-0.71%) |
Sep 08, 2014 | 30.85 | 31.00 | 30.62 | 30.78 | 215,363 | -0.04(-0.12%) |
Sep 05, 2014 | 30.41 | 30.84 | 30.25 | 30.81 | 285,108 | +0.30(+0.98%) |
Sep 04, 2014 | 30.88 | 30.93 | 30.47 | 30.51 | 142,630 | -0.22(-0.71%) |
Sep 03, 2014 | 31.17 | 31.18 | 30.51 | 30.73 | 438,535 | -0.35(-1.14%) |
Sep 02, 2014 | 30.99 | 31.29 | 30.75 | 31.09 | 458,775 | +0.32(+1.03%) |
Aug 29, 2014 | 30.59 | 30.77 | 30.77 | 30.77 | 227,678 | +0.23(+0.74%) |
Aug 28, 2014 | 29.88 | 30.65 | 29.83 | 30.54 | 407,730 | +0.49(+1.64%) |
Aug 27, 2014 | 29.98 | 30.09 | 29.92 | 30.05 | 237,694 | +0.02(+0.06%) |
Aug 26, 2014 | 29.70 | 30.13 | 29.70 | 30.03 | 313,997 | +0.40(+1.34%) |
Aug 25, 2014 | 29.85 | 29.85 | 29.50 | 29.63 | 209,513 | -0.13(-0.42%) |
Aug 22, 2014 | 29.79 | 29.79 | 29.65 | 29.76 | 212,313 | -0.04(-0.12%) |
Aug 21, 2014 | 29.81 | 30.00 | 29.50 | 29.79 | 196,690 | +0.01(+0.03%) |
Aug 20, 2014 | 29.72 | 29.87 | 29.51 | 29.79 | 304,912 | +0.04(+0.12%) |
Aug 19, 2014 | 30.01 | 30.27 | 29.69 | 29.75 | 410,390 | -0.13(-0.42%) |
Aug 18, 2014 | 30.00 | 30.02 | 29.69 | 29.88 | 263,759 | +0.22(+0.73%) |
Aug 15, 2014 | 29.77 | 30.03 | 29.25 | 29.66 | 388,979 | +0.11(+0.37%) |
Aug 14, 2014 | 29.36 | 29.64 | 29.33 | 29.55 | 175,838 | +0.14(+0.46%) |
Aug 13, 2014 | 29.47 | 29.63 | 29.47 | 29.42 | 163,825 | +0.08(+0.28%) |
Aug 12, 2014 | 29.42 | 29.60 | 29.23 | 29.33 | 352,284 | -0.20(-0.67%) |
Aug 11, 2014 | 29.43 | 29.72 | 29.14 | 29.53 | 181,860 | +0.27(+0.92%) |
Aug 08, 2014 | 29.04 | 29.38 | 29.03 | 29.26 | 203,800 | +0.21(+0.71%) |
Aug 07, 2014 | 29.43 | 29.47 | 28.89 | 29.06 | 294,351 | -0.28(-0.95%) |
Aug 06, 2014 | 29.10 | 29.58 | 29.10 | 29.33 | 354,419 | +0.12(+0.40%) |
Aug 05, 2014 | 28.95 | 29.35 | 28.88 | 29.22 | 209,604 | +0.18(+0.62%) |
Aug 04, 2014 | 28.87 | 29.06 | 28.50 | 29.04 | 535,219 | +0.27(+0.94%) |
Aug 01, 2014 | 28.75 | 28.83 | 28.40 | 28.77 | 284,589 | +0.10(+0.35%) |
Jul 31, 2014 | 28.59 | 28.88 | 28.40 | 28.67 | 594,255 | -0.23(-0.81%) |
Jul 30, 2014 | 28.86 | 29.01 | 28.57 | 28.90 | 277,600 | +0.21(+0.72%) |
Jul 29, 2014 | 28.87 | 28.91 | 28.54 | 28.69 | 297,168 | -0.17(-0.59%) |
Jul 28, 2014 | 28.44 | 28.94 | 28.00 | 28.87 | 295,211 | +0.50(+1.75%) |
Jul 25, 2014 | 28.51 | 28.59 | 28.22 | 28.37 | 615,954 | -0.50(-1.72%) |
Jul 24, 2014 | 29.32 | 29.71 | 28.71 | 28.87 | 735,160 | +0.61(+2.17%) |
Jul 23, 2014 | 28.55 | 28.55 | 27.89 | 28.25 | 484,843 | -0.24(-0.85%) |
Jul 22, 2014 | 28.63 | 28.69 | 28.38 | 28.50 | 254,193 | +0.03(+0.09%) |
Jul 21, 2014 | 28.31 | 28.66 | 28.31 | 28.47 | 284,796 | +0.09(+0.32%) |
Jul 18, 2014 | 28.19 | 28.46 | 28.14 | 28.38 | 279,919 | +0.13(+0.45%) |
Jul 17, 2014 | 28.12 | 28.43 | 28.09 | 28.25 | 299,870 | -0.13(-0.44%) |
Jul 16, 2014 | 28.40 | 28.46 | 28.14 | 28.38 | 258,288 | +0.22(+0.77%) |
Jul 15, 2014 | 28.29 | 28.57 | 27.85 | 28.16 | 212,552 | -0.23(-0.83%) |
Jul 14, 2014 | 28.87 | 28.87 | 28.29 | 28.40 | 177,872 | -0.11(-0.38%) |
Jul 11, 2014 | 28.40 | 28.72 | 28.40 | 28.50 | 198,035 | -0.07(-0.25%) |
Jul 10, 2014 | 28.32 | 28.83 | 28.08 | 28.58 | 343,799 | -0.20(-0.69%) |
Jul 09, 2014 | 28.75 | 28.79 | 28.49 | 28.78 | 321,783 | +0.19(+0.66%) |
Jul 08, 2014 | 28.45 | 28.70 | 28.23 | 28.59 | 404,005 | +0.00(+0.00%) |
Jul 07, 2014 | 28.64 | 28.64 | 28.26 | 28.59 | 232,827 | -0.08(-0.28%) |
Jul 03, 2014 | 28.64 | 28.67 | 28.67 | 28.67 | 170,943 | +0.20(+0.70%) |
Jul 02, 2014 | 28.59 | 28.77 | 28.32 | 28.47 | 217,973 | -0.15(-0.54%) |
Jul 01, 2014 | 28.33 | 29.06 | 28.33 | 28.62 | 675,801 | +0.44(+1.57%) |
Jun 30, 2014 | 28.04 | 28.26 | 27.84 | 28.18 | 320,717 | +0.26(+0.94%) |
Jun 27, 2014 | 27.35 | 28.00 | 27.35 | 27.92 | 499,797 | +0.34(+1.24%) |
Jun 26, 2014 | 27.47 | 27.61 | 27.11 | 27.58 | 244,974 | +0.05(+0.16%) |
Jun 25, 2014 | 27.21 | 27.58 | 27.06 | 27.53 | 155,390 | +0.11(+0.39%) |
Jun 24, 2014 | 27.43 | 27.86 | 27.34 | 27.42 | 249,926 | -0.14(-0.49%) |
Jun 23, 2014 | 27.49 | 27.71 | 27.11 | 27.56 | 269,491 | +0.20(+0.73%) |
Jun 20, 2014 | 27.31 | 27.48 | 27.09 | 27.36 | 700,816 | +0.15(+0.56%) |
Jun 19, 2014 | 27.21 | 27.29 | 26.94 | 27.21 | 209,259 | +0.04(+0.13%) |
Jun 18, 2014 | 27.12 | 27.19 | 26.85 | 27.17 | 157,481 | +0.06(+0.23%) |
Jun 17, 2014 | 26.59 | 27.20 | 26.43 | 27.11 | 187,484 | +0.39(+1.45%) |
Jun 16, 2014 | 26.69 | 26.82 | 26.45 | 26.72 | 189,092 | -0.02(-0.07%) |
Jun 13, 2014 | 26.83 | 26.88 | 26.54 | 26.74 | 274,970 | +0.05(+0.20%) |
Jun 12, 2014 | 26.81 | 27.02 | 26.61 | 26.68 | 235,306 | -0.27(-1.00%) |
Jun 11, 2014 | 26.70 | 27.07 | 26.70 | 26.95 | 415,612 | +0.04(+0.13%) |
Jun 10, 2014 | 26.61 | 26.98 | 26.59 | 26.92 | 387,148 | +0.28(+1.05%) |
Jun 06, 2014 | 26.79 | 26.97 | 26.59 | 26.64 | 189,412 | +0.01(+0.03%) |
Jun 05, 2014 | 26.11 | 26.93 | 25.91 | 26.63 | 277,150 | +0.48(+1.83%) |
Jun 04, 2014 | 25.76 | 26.20 | 25.73 | 26.15 | 298,980 | +0.14(+0.56%) |
Jun 03, 2014 | 25.59 | 26.21 | 25.59 | 26.01 | 260,357 | +0.19(+0.73%) |
Jun 02, 2014 | 26.02 | 26.18 | 25.67 | 25.82 | 170,493 | -0.21(-0.80%) |
May 30, 2014 | 26.15 | 26.33 | 25.98 | 26.02 | 201,945 | -0.06(-0.24%) |
May 29, 2014 | 26.29 | 26.30 | 25.96 | 26.09 | 211,326 | -0.07(-0.26%) |
May 28, 2014 | 26.17 | 26.33 | 26.01 | 26.16 | 255,255 | -0.15(-0.58%) |
May 27, 2014 | 25.77 | 26.45 | 25.77 | 26.31 | 226,755 | +0.48(+1.88%) |
May 23, 2014 | 25.55 | 25.82 | 25.82 | 25.82 | 233,012 | +0.27(+1.05%) |
May 22, 2014 | 25.22 | 25.63 | 25.22 | 25.55 | 98,530 | +0.34(+1.35%) |
May 21, 2014 | 24.92 | 25.36 | 24.88 | 25.21 | 188,570 | +0.35(+1.41%) |
May 20, 2014 | 25.26 | 25.26 | 24.70 | 24.86 | 275,474 | -0.54(-2.12%) |
May 19, 2014 | 24.79 | 25.55 | 24.76 | 25.40 | 159,505 | +0.54(+2.16%) |
May 16, 2014 | 24.26 | 24.88 | 24.26 | 24.86 | 246,441 | +0.57(+2.33%) |
May 15, 2014 | 24.34 | 24.48 | 24.04 | 24.30 | 313,640 | -0.21(-0.84%) |
May 14, 2014 | 24.85 | 24.86 | 24.46 | 24.50 | 280,482 | -0.46(-1.83%) |
May 13, 2014 | 25.53 | 25.66 | 24.94 | 24.96 | 188,935 | -0.56(-2.18%) |
May 12, 2014 | 25.02 | 25.74 | 24.92 | 25.52 | 254,590 | +0.68(+2.74%) |
May 09, 2014 | 24.27 | 24.94 | 24.24 | 24.84 | 245,677 | +0.40(+1.65%) |
May 08, 2014 | 24.59 | 25.07 | 24.33 | 24.43 | 209,992 | -0.13(-0.51%) |
May 07, 2014 | 24.48 | 24.56 | 24.04 | 24.56 | 263,912 | +0.18(+0.74%) |
May 06, 2014 | 25.12 | 25.14 | 24.10 | 24.38 | 483,012 | -0.94(-3.72%) |
May 05, 2014 | 25.11 | 25.56 | 24.94 | 25.32 | 152,024 | -0.04(-0.18%) |
May 02, 2014 | 25.47 | 25.74 | 25.27 | 25.37 | 187,998 | -0.11(-0.42%) |