Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.21 | 46.49 | 45.92 | 46.24 | 234,749 | +0.35(+0.76%) |
Jun 29, 2015 | 46.75 | 46.96 | 45.83 | 45.89 | 180,687 | -1.10(-2.34%) |
Jun 26, 2015 | 47.28 | 47.75 | 46.88 | 46.99 | 333,435 | -0.28(-0.59%) |
Jun 25, 2015 | 47.17 | 47.30 | 46.85 | 47.27 | 174,765 | +0.38(+0.81%) |
Jun 24, 2015 | 47.40 | 47.80 | 46.80 | 46.89 | 148,691 | -0.52(-1.10%) |
Jun 23, 2015 | 47.28 | 47.64 | 47.04 | 47.41 | 150,094 | +0.09(+0.19%) |
Jun 22, 2015 | 47.01 | 47.55 | 46.92 | 47.32 | 184,462 | +0.53(+1.13%) |
Jun 19, 2015 | 47.13 | 47.18 | 46.62 | 46.79 | 382,907 | -0.29(-0.62%) |
Jun 18, 2015 | 46.39 | 47.37 | 46.39 | 47.08 | 289,180 | +0.79(+1.71%) |
Jun 17, 2015 | 46.25 | 46.52 | 46.11 | 46.29 | 250,243 | +0.14(+0.30%) |
Jun 16, 2015 | 44.93 | 46.30 | 44.93 | 46.15 | 270,495 | +1.09(+2.42%) |
Jun 15, 2015 | 44.71 | 45.22 | 44.34 | 45.06 | 229,404 | -0.04(-0.09%) |
Jun 12, 2015 | 45.24 | 45.30 | 44.76 | 45.10 | 224,166 | -0.16(-0.35%) |
Jun 11, 2015 | 44.29 | 45.45 | 44.26 | 45.26 | 248,536 | +1.01(+2.28%) |
Jun 10, 2015 | 43.75 | 44.56 | 43.54 | 44.25 | 283,018 | +0.55(+1.26%) |
Jun 09, 2015 | 43.69 | 43.87 | 43.20 | 43.70 | 181,148 | -0.05(-0.11%) |
Jun 08, 2015 | 44.09 | 44.37 | 43.70 | 43.75 | 217,417 | -0.46(-1.04%) |
Jun 05, 2015 | 43.59 | 44.28 | 43.56 | 44.21 | 342,318 | +0.59(+1.35%) |
Jun 04, 2015 | 44.74 | 44.80 | 43.50 | 43.62 | 327,415 | -1.38(-3.07%) |
Jun 03, 2015 | 44.94 | 45.28 | 44.62 | 45.00 | 237,422 | +0.10(+0.22%) |
Jun 02, 2015 | 44.31 | 44.92 | 44.00 | 44.90 | 351,012 | +0.25(+0.56%) |
Jun 01, 2015 | 44.17 | 44.76 | 43.42 | 44.65 | 240,937 | +0.73(+1.66%) |
May 29, 2015 | 44.26 | 44.72 | 43.90 | 43.92 | 597,927 | -0.12(-0.27%) |
May 28, 2015 | 43.69 | 44.10 | 43.50 | 44.04 | 225,065 | +0.36(+0.82%) |
May 27, 2015 | 43.32 | 43.84 | 43.05 | 43.68 | 237,554 | +0.39(+0.90%) |
May 26, 2015 | 43.44 | 43.55 | 42.84 | 43.29 | 231,007 | -0.35(-0.80%) |
May 22, 2015 | 43.60 | 43.64 | 43.64 | 43.64 | 139,300 | -0.04(-0.09%) |
May 21, 2015 | 43.31 | 43.86 | 42.98 | 43.68 | 223,220 | +0.21(+0.48%) |
May 20, 2015 | 43.15 | 43.54 | 42.77 | 43.47 | 259,420 | +0.26(+0.60%) |
May 19, 2015 | 43.74 | 43.80 | 42.98 | 43.21 | 446,654 | -0.68(-1.55%) |
May 18, 2015 | 42.95 | 43.91 | 42.71 | 43.89 | 340,238 | +0.88(+2.05%) |
May 15, 2015 | 43.50 | 43.74 | 42.91 | 43.01 | 475,379 | -0.40(-0.92%) |
May 14, 2015 | 43.25 | 45.24 | 41.92 | 43.41 | 1,172,307 | +1.76(+4.23%) |
May 13, 2015 | 41.29 | 41.73 | 40.87 | 41.65 | 424,348 | +0.29(+0.70%) |
May 12, 2015 | 41.24 | 41.49 | 40.86 | 41.36 | 207,330 | -0.08(-0.19%) |
May 11, 2015 | 41.36 | 42.03 | 41.26 | 41.44 | 421,384 | +0.17(+0.41%) |
May 08, 2015 | 40.35 | 41.53 | 40.35 | 41.27 | 404,538 | +1.19(+2.97%) |
May 07, 2015 | 39.97 | 40.70 | 39.97 | 40.08 | 265,128 | +0.09(+0.23%) |
May 06, 2015 | 39.95 | 40.13 | 39.58 | 39.99 | 317,284 | +0.27(+0.68%) |
May 05, 2015 | 40.00 | 40.13 | 39.64 | 39.72 | 331,339 | -0.33(-0.82%) |
May 04, 2015 | 39.86 | 40.15 | 39.73 | 40.05 | 363,554 | +0.35(+0.88%) |
May 01, 2015 | 39.25 | 39.98 | 39.25 | 39.70 | 642,172 | +0.45(+1.15%) |
Apr 30, 2015 | 40.67 | 40.91 | 39.10 | 39.25 | 612,370 | -1.49(-3.66%) |
Apr 29, 2015 | 41.49 | 41.94 | 40.72 | 40.74 | 361,623 | -0.83(-2.00%) |
Apr 28, 2015 | 41.88 | 42.44 | 41.13 | 41.57 | 437,398 | -0.32(-0.76%) |
Apr 27, 2015 | 42.68 | 43.00 | 41.85 | 41.89 | 369,113 | -0.57(-1.34%) |
Apr 24, 2015 | 42.77 | 42.96 | 42.39 | 42.46 | 473,367 | -0.27(-0.63%) |
Apr 23, 2015 | 43.15 | 43.42 | 42.67 | 42.73 | 406,153 | -0.43(-1.00%) |
Apr 22, 2015 | 44.17 | 44.17 | 43.09 | 43.16 | 274,651 | -1.02(-2.31%) |
Apr 21, 2015 | 44.34 | 44.45 | 44.00 | 44.18 | 315,539 | -0.12(-0.27%) |
Apr 20, 2015 | 43.98 | 44.58 | 43.79 | 44.30 | 216,829 | +0.48(+1.10%) |
Apr 17, 2015 | 44.22 | 44.59 | 43.70 | 43.82 | 342,567 | -0.68(-1.53%) |
Apr 16, 2015 | 44.60 | 44.73 | 44.07 | 44.50 | 324,667 | -0.19(-0.43%) |
Apr 15, 2015 | 44.66 | 44.98 | 44.44 | 44.69 | 360,729 | +0.04(+0.09%) |
Apr 14, 2015 | 44.72 | 44.83 | 43.92 | 44.65 | 288,799 | +0.00(+0.00%) |
Apr 13, 2015 | 44.45 | 44.95 | 44.44 | 44.65 | 337,661 | +0.35(+0.79%) |
Apr 10, 2015 | 44.28 | 44.40 | 43.78 | 44.30 | 485,979 | +0.31(+0.70%) |
Apr 09, 2015 | 44.01 | 45.00 | 43.50 | 43.99 | 761,260 | +0.09(+0.21%) |
Apr 08, 2015 | 43.70 | 44.43 | 43.51 | 43.90 | 625,648 | +0.32(+0.73%) |
Apr 07, 2015 | 43.65 | 44.23 | 43.46 | 43.58 | 307,082 | -0.01(-0.02%) |
Apr 06, 2015 | 43.48 | 43.89 | 43.31 | 43.59 | 437,712 | +0.02(+0.05%) |
Apr 02, 2015 | 43.84 | 43.57 | 43.57 | 43.57 | 400,100 | -0.13(-0.30%) |
Apr 01, 2015 | 42.94 | 43.81 | 42.17 | 43.70 | 438,374 | +0.81(+1.89%) |
Mar 31, 2015 | 42.76 | 43.27 | 42.48 | 42.89 | 598,012 | +0.01(+0.02%) |
Mar 30, 2015 | 42.77 | 43.36 | 42.66 | 42.88 | 347,392 | +0.45(+1.06%) |
Mar 27, 2015 | 41.33 | 42.68 | 41.01 | 42.43 | 528,448 | +1.06(+2.56%) |
Mar 26, 2015 | 41.72 | 42.08 | 41.31 | 41.37 | 261,265 | -0.30(-0.72%) |
Mar 25, 2015 | 41.67 | 41.87 | 41.39 | 41.67 | 740,505 | -0.06(-0.14%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.73 | 225,691 | -0.05(-0.12%) |
Mar 23, 2015 | 42.49 | 42.84 | 41.75 | 41.78 | 311,333 | -0.68(-1.60%) |
Mar 20, 2015 | 42.14 | 42.88 | 41.81 | 42.46 | 558,781 | +0.62(+1.48%) |
Mar 19, 2015 | 40.89 | 41.85 | 40.82 | 41.84 | 421,537 | +0.98(+2.40%) |
Mar 18, 2015 | 41.01 | 41.20 | 40.47 | 40.86 | 374,269 | -0.25(-0.61%) |
Mar 17, 2015 | 41.29 | 41.47 | 40.89 | 41.11 | 299,175 | -0.19(-0.46%) |
Mar 16, 2015 | 41.18 | 42.27 | 41.14 | 41.30 | 414,239 | +0.22(+0.54%) |
Mar 13, 2015 | 40.59 | 41.41 | 40.59 | 41.08 | 304,664 | +0.63(+1.56%) |
Mar 12, 2015 | 39.76 | 40.68 | 39.76 | 40.45 | 420,061 | +1.30(+3.32%) |
Mar 11, 2015 | 38.31 | 39.26 | 37.95 | 39.15 | 199,951 | +1.02(+2.68%) |
Mar 10, 2015 | 38.38 | 38.57 | 37.85 | 38.13 | 137,357 | -0.60(-1.55%) |
Mar 09, 2015 | 38.13 | 38.86 | 38.13 | 38.73 | 235,687 | +0.79(+2.08%) |
Mar 06, 2015 | 37.84 | 38.77 | 37.72 | 37.94 | 731,646 | -0.29(-0.76%) |
Mar 05, 2015 | 38.57 | 39.00 | 38.08 | 38.23 | 248,369 | -0.14(-0.36%) |
Mar 04, 2015 | 38.32 | 38.80 | 37.92 | 38.37 | 230,877 | -0.03(-0.08%) |
Mar 03, 2015 | 39.22 | 39.37 | 38.25 | 38.40 | 451,424 | -0.92(-2.34%) |
Mar 02, 2015 | 38.44 | 39.84 | 38.18 | 39.32 | 296,925 | +0.78(+2.02%) |
Feb 27, 2015 | 38.68 | 39.51 | 38.53 | 38.54 | 192,180 | -0.28(-0.72%) |
Feb 26, 2015 | 38.98 | 39.26 | 38.45 | 38.82 | 201,461 | -0.27(-0.69%) |
Feb 25, 2015 | 38.78 | 39.18 | 38.60 | 39.09 | 179,927 | +0.40(+1.03%) |
Feb 24, 2015 | 38.91 | 39.31 | 38.56 | 38.69 | 172,518 | -0.25(-0.64%) |
Feb 23, 2015 | 38.67 | 39.69 | 38.32 | 38.94 | 358,023 | +0.27(+0.70%) |
Feb 20, 2015 | 38.58 | 39.03 | 38.11 | 38.67 | 207,842 | -0.03(-0.08%) |
Feb 19, 2015 | 38.64 | 39.41 | 38.53 | 38.70 | 231,896 | +0.07(+0.18%) |
Feb 18, 2015 | 38.85 | 39.29 | 38.36 | 38.63 | 446,439 | -0.11(-0.28%) |
Feb 17, 2015 | 39.11 | 39.42 | 38.32 | 38.74 | 242,172 | -0.33(-0.84%) |
Feb 13, 2015 | 38.77 | 39.07 | 39.07 | 39.07 | 221,000 | +0.27(+0.70%) |
Feb 12, 2015 | 39.22 | 39.58 | 38.74 | 38.80 | 184,589 | -0.38(-0.97%) |
Feb 11, 2015 | 38.87 | 39.81 | 38.48 | 39.18 | 284,184 | +0.35(+0.90%) |
Feb 10, 2015 | 39.76 | 39.93 | 37.85 | 38.83 | 849,131 | -0.59(-1.50%) |
Feb 09, 2015 | 39.34 | 39.88 | 38.81 | 39.42 | 298,943 | -0.13(-0.33%) |
Feb 06, 2015 | 38.55 | 40.05 | 38.55 | 39.55 | 476,333 | +0.10(+0.25%) |
Feb 05, 2015 | 37.80 | 40.85 | 36.75 | 39.45 | 961,364 | +4.28(+12.17%) |
Feb 04, 2015 | 34.93 | 35.32 | 34.45 | 35.17 | 543,904 | -0.11(-0.31%) |
Feb 03, 2015 | 34.95 | 35.37 | 34.65 | 35.28 | 247,162 | +0.39(+1.12%) |
Feb 02, 2015 | 34.43 | 34.91 | 33.57 | 34.89 | 192,223 | +0.63(+1.84%) |
Jan 30, 2015 | 34.20 | 34.68 | 33.73 | 34.26 | 312,554 | -0.32(-0.93%) |
Jan 29, 2015 | 34.84 | 34.91 | 34.20 | 34.58 | 363,542 | -0.34(-0.97%) |
Jan 28, 2015 | 35.90 | 36.00 | 34.57 | 34.92 | 331,115 | -0.88(-2.46%) |
Jan 27, 2015 | 36.54 | 36.63 | 35.67 | 35.80 | 371,458 | -1.22(-3.30%) |
Jan 26, 2015 | 36.26 | 37.49 | 36.25 | 37.02 | 191,852 | +0.76(+2.10%) |
Jan 23, 2015 | 36.41 | 36.70 | 35.90 | 36.26 | 150,860 | -0.18(-0.49%) |
Jan 22, 2015 | 36.07 | 36.58 | 35.40 | 36.44 | 205,567 | +0.57(+1.59%) |
Jan 21, 2015 | 35.24 | 36.00 | 35.15 | 35.87 | 256,237 | +0.44(+1.24%) |
Jan 20, 2015 | 35.84 | 35.84 | 34.79 | 35.43 | 160,199 | -0.49(-1.36%) |
Jan 16, 2015 | 34.93 | 35.97 | 34.84 | 35.92 | 173,273 | +0.92(+2.63%) |
Jan 15, 2015 | 35.31 | 35.31 | 34.62 | 35.00 | 277,291 | -0.28(-0.79%) |
Jan 14, 2015 | 34.98 | 35.43 | 34.83 | 35.28 | 124,430 | -0.10(-0.28%) |
Jan 13, 2015 | 35.35 | 35.88 | 34.69 | 35.38 | 271,074 | +0.28(+0.80%) |
Jan 12, 2015 | 35.19 | 35.31 | 34.85 | 35.10 | 177,082 | +0.05(+0.14%) |
Jan 09, 2015 | 35.24 | 35.39 | 34.84 | 35.05 | 173,609 | -0.29(-0.82%) |
Jan 08, 2015 | 35.00 | 35.46 | 34.91 | 35.34 | 247,432 | +0.69(+1.99%) |
Jan 07, 2015 | 33.99 | 34.78 | 33.66 | 34.65 | 195,027 | +0.95(+2.82%) |
Jan 06, 2015 | 33.87 | 34.14 | 33.25 | 33.70 | 846,533 | -0.12(-0.35%) |
Jan 05, 2015 | 34.20 | 34.92 | 33.56 | 33.82 | 250,836 | -0.59(-1.71%) |
Jan 02, 2015 | 34.98 | 35.61 | 33.87 | 34.41 | 229,652 | -0.31(-0.89%) |
Dec 31, 2014 | 35.85 | 34.72 | 34.72 | 34.72 | 275,100 | -0.93(-2.61%) |
Dec 30, 2014 | 35.46 | 36.00 | 35.33 | 35.65 | 124,078 | +0.02(+0.06%) |
Dec 29, 2014 | 35.12 | 35.70 | 35.12 | 35.63 | 237,518 | +0.46(+1.31%) |
Dec 26, 2014 | 34.30 | 35.28 | 33.90 | 35.17 | 141,001 | +1.15(+3.38%) |
Dec 24, 2014 | 33.95 | 34.02 | 34.02 | 34.02 | 105,100 | +0.06(+0.18%) |
Dec 23, 2014 | 35.30 | 35.43 | 33.85 | 33.96 | 281,811 | -1.25(-3.55%) |
Dec 22, 2014 | 34.52 | 35.22 | 34.39 | 35.21 | 249,674 | +0.68(+1.97%) |
Dec 19, 2014 | 34.48 | 35.23 | 34.19 | 34.53 | 624,441 | -0.02(-0.06%) |
Dec 18, 2014 | 33.63 | 34.63 | 33.34 | 34.55 | 284,680 | +1.21(+3.63%) |
Dec 17, 2014 | 32.79 | 33.39 | 32.18 | 33.34 | 354,727 | +0.67(+2.05%) |
Dec 16, 2014 | 33.15 | 33.58 | 32.62 | 32.67 | 397,684 | -0.63(-1.89%) |
Dec 15, 2014 | 33.10 | 33.55 | 32.53 | 33.30 | 376,067 | +0.24(+0.73%) |
Dec 12, 2014 | 31.89 | 33.42 | 31.89 | 33.06 | 415,600 | -0.82(-2.42%) |
Dec 11, 2014 | 33.70 | 34.49 | 33.38 | 33.88 | 283,092 | +0.84(+2.54%) |
Dec 10, 2014 | 33.27 | 33.73 | 32.88 | 33.04 | 263,906 | -0.34(-1.02%) |
Dec 09, 2014 | 33.21 | 33.63 | 32.86 | 33.38 | 365,033 | -0.03(-0.09%) |
Dec 08, 2014 | 33.24 | 34.23 | 33.24 | 33.41 | 221,532 | +0.06(+0.18%) |
Dec 05, 2014 | 33.25 | 33.84 | 33.08 | 33.35 | 171,905 | +0.06(+0.18%) |
Dec 04, 2014 | 33.63 | 33.83 | 33.03 | 33.29 | 284,462 | -0.45(-1.33%) |
Dec 03, 2014 | 33.68 | 34.03 | 33.58 | 33.74 | 216,347 | +0.08(+0.24%) |
Dec 02, 2014 | 33.36 | 33.81 | 33.22 | 33.66 | 531,883 | +0.43(+1.29%) |
Dec 01, 2014 | 33.50 | 33.79 | 33.18 | 33.23 | 296,246 | -0.22(-0.66%) |
Nov 28, 2014 | 33.31 | 33.80 | 33.31 | 33.45 | 104,778 | +0.12(+0.36%) |
Nov 26, 2014 | 33.23 | 33.33 | 33.33 | 33.33 | 205,300 | -0.08(-0.24%) |
Nov 25, 2014 | 34.14 | 34.32 | 33.01 | 33.41 | 461,923 | -0.73(-2.14%) |
Nov 24, 2014 | 33.25 | 34.35 | 33.03 | 34.14 | 417,189 | +1.03(+3.11%) |
Nov 21, 2014 | 33.36 | 33.36 | 32.81 | 33.11 | 316,009 | +0.25(+0.76%) |
Nov 20, 2014 | 32.35 | 32.89 | 32.20 | 32.86 | 349,377 | +0.35(+1.08%) |
Nov 19, 2014 | 31.31 | 32.51 | 31.03 | 32.51 | 376,442 | +1.19(+3.80%) |
Nov 18, 2014 | 31.75 | 32.87 | 31.13 | 31.32 | 670,478 | +0.52(+1.69%) |
Nov 17, 2014 | 31.31 | 31.51 | 30.36 | 30.80 | 443,986 | -0.52(-1.66%) |
Nov 14, 2014 | 31.42 | 31.59 | 30.98 | 31.32 | 426,472 | -0.19(-0.60%) |
Nov 13, 2014 | 31.87 | 31.91 | 31.06 | 31.51 | 448,630 | -0.28(-0.88%) |
Nov 12, 2014 | 32.05 | 32.05 | 31.42 | 31.79 | 333,482 | -0.24(-0.75%) |
Nov 11, 2014 | 31.45 | 32.24 | 30.98 | 32.03 | 769,982 | +0.51(+1.62%) |
Nov 10, 2014 | 32.70 | 32.71 | 31.02 | 31.52 | 637,807 | -1.27(-3.87%) |
Nov 07, 2014 | 36.76 | 36.76 | 32.67 | 32.79 | 1,129,299 | -4.53(-12.14%) |
Nov 06, 2014 | 35.70 | 38.15 | 35.65 | 37.32 | 1,058,654 | +1.85(+5.22%) |
Nov 05, 2014 | 35.69 | 36.19 | 35.23 | 35.47 | 272,937 | -0.06(-0.17%) |
Nov 04, 2014 | 35.62 | 35.83 | 35.26 | 35.53 | 191,548 | -0.20(-0.56%) |
Nov 03, 2014 | 35.36 | 35.86 | 35.03 | 35.73 | 297,036 | +0.31(+0.88%) |
Oct 31, 2014 | 36.00 | 36.12 | 35.03 | 35.42 | 336,541 | +0.04(+0.11%) |
Oct 30, 2014 | 34.32 | 35.44 | 34.32 | 35.38 | 263,197 | +0.88(+2.55%) |
Oct 29, 2014 | 34.84 | 34.85 | 34.30 | 34.50 | 204,162 | -0.39(-1.12%) |
Oct 28, 2014 | 34.50 | 35.07 | 33.92 | 34.89 | 311,400 | +0.46(+1.34%) |
Oct 27, 2014 | 33.57 | 34.74 | 33.69 | 34.43 | 307,333 | +0.74(+2.20%) |
Oct 24, 2014 | 33.36 | 33.82 | 33.00 | 33.69 | 204,263 | +0.44(+1.32%) |
Oct 23, 2014 | 32.85 | 33.85 | 32.75 | 33.25 | 236,038 | +0.69(+2.12%) |
Oct 22, 2014 | 32.36 | 33.34 | 32.16 | 32.56 | 178,599 | +0.26(+0.80%) |
Oct 21, 2014 | 31.72 | 32.39 | 31.70 | 32.30 | 192,998 | +0.75(+2.38%) |
Oct 20, 2014 | 31.28 | 31.84 | 31.28 | 31.55 | 223,877 | +0.27(+0.86%) |
Oct 17, 2014 | 31.52 | 31.67 | 30.87 | 31.28 | 218,236 | +0.18(+0.58%) |
Oct 16, 2014 | 31.05 | 31.79 | 30.81 | 31.10 | 279,872 | -0.29(-0.92%) |
Oct 15, 2014 | 30.81 | 31.45 | 30.41 | 31.39 | 247,128 | +0.16(+0.51%) |
Oct 14, 2014 | 31.00 | 32.09 | 31.00 | 31.23 | 249,593 | +0.51(+1.66%) |
Oct 13, 2014 | 30.48 | 30.82 | 30.02 | 30.72 | 282,583 | +0.22(+0.72%) |
Oct 10, 2014 | 30.63 | 31.27 | 30.46 | 30.50 | 200,640 | -0.27(-0.88%) |
Oct 09, 2014 | 31.55 | 31.68 | 30.77 | 30.77 | 254,844 | -0.83(-2.63%) |
Oct 08, 2014 | 31.27 | 31.75 | 30.72 | 31.60 | 448,162 | +0.18(+0.57%) |
Oct 07, 2014 | 31.97 | 31.97 | 31.41 | 31.42 | 208,207 | -0.71(-2.21%) |
Oct 06, 2014 | 32.73 | 32.73 | 32.04 | 32.13 | 107,430 | -0.54(-1.65%) |
Oct 03, 2014 | 32.56 | 32.78 | 32.22 | 32.67 | 320,340 | +0.43(+1.33%) |
Oct 02, 2014 | 31.94 | 32.55 | 31.91 | 32.24 | 145,562 | +0.24(+0.75%) |
Oct 01, 2014 | 32.43 | 32.61 | 31.61 | 32.00 | 248,520 | -0.37(-1.14%) |
Sep 30, 2014 | 33.22 | 33.22 | 32.33 | 32.37 | 266,824 | -0.88(-2.65%) |
Sep 29, 2014 | 33.37 | 33.54 | 33.10 | 33.25 | 182,360 | -0.36(-1.07%) |
Sep 26, 2014 | 33.40 | 33.73 | 33.34 | 33.61 | 164,976 | +0.24(+0.72%) |
Sep 25, 2014 | 33.41 | 33.54 | 33.13 | 33.37 | 258,778 | -0.01(-0.03%) |
Sep 24, 2014 | 32.67 | 33.66 | 32.66 | 33.38 | 231,198 | +0.81(+2.49%) |
Sep 23, 2014 | 32.41 | 32.73 | 32.35 | 32.57 | 289,583 | -0.03(-0.09%) |
Sep 22, 2014 | 32.39 | 32.75 | 32.27 | 32.60 | 261,999 | +0.10(+0.31%) |
Sep 19, 2014 | 32.51 | 32.86 | 32.05 | 32.50 | 630,865 | +0.28(+0.87%) |
Sep 18, 2014 | 32.50 | 32.57 | 32.17 | 32.22 | 166,146 | -0.17(-0.52%) |
Sep 17, 2014 | 32.60 | 32.76 | 32.38 | 32.39 | 259,128 | -0.13(-0.40%) |
Sep 16, 2014 | 32.15 | 32.59 | 31.93 | 32.52 | 300,392 | +0.23(+0.71%) |
Sep 15, 2014 | 33.41 | 33.43 | 32.15 | 32.29 | 281,893 | -1.26(-3.76%) |
Sep 12, 2014 | 33.76 | 33.97 | 33.44 | 33.55 | 246,559 | -0.31(-0.92%) |
Sep 11, 2014 | 34.27 | 34.41 | 33.29 | 33.86 | 371,299 | -0.55(-1.60%) |
Sep 10, 2014 | 34.86 | 35.02 | 34.20 | 34.41 | 384,578 | -0.39(-1.12%) |
Sep 09, 2014 | 35.21 | 35.43 | 34.73 | 34.80 | 356,612 | -0.52(-1.47%) |
Sep 08, 2014 | 35.25 | 35.40 | 35.03 | 35.32 | 169,783 | +0.12(+0.34%) |
Sep 05, 2014 | 35.07 | 35.21 | 34.59 | 35.20 | 297,748 | +0.03(+0.09%) |
Sep 04, 2014 | 35.45 | 35.60 | 34.98 | 35.17 | 395,850 | -0.12(-0.34%) |
Sep 03, 2014 | 35.21 | 35.71 | 35.12 | 35.29 | 315,207 | +0.19(+0.54%) |
Sep 02, 2014 | 34.90 | 35.15 | 34.46 | 35.10 | 412,922 | +0.49(+1.42%) |
Aug 29, 2014 | 34.66 | 34.61 | 34.61 | 34.61 | 115,900 | -0.14(-0.40%) |
Aug 28, 2014 | 35.06 | 35.06 | 34.26 | 34.75 | 134,919 | -0.45(-1.28%) |
Aug 27, 2014 | 34.88 | 35.38 | 34.70 | 35.20 | 154,505 | +0.39(+1.12%) |
Aug 26, 2014 | 34.50 | 34.85 | 34.50 | 34.81 | 147,029 | +0.34(+0.99%) |
Aug 25, 2014 | 34.48 | 34.72 | 34.21 | 34.47 | 108,740 | +0.06(+0.17%) |
Aug 22, 2014 | 34.52 | 35.09 | 34.13 | 34.41 | 142,283 | -0.21(-0.61%) |
Aug 21, 2014 | 34.71 | 34.96 | 34.15 | 34.62 | 217,151 | -0.17(-0.49%) |
Aug 20, 2014 | 35.25 | 35.25 | 34.17 | 34.79 | 282,667 | -1.04(-2.90%) |
Aug 19, 2014 | 35.54 | 35.84 | 35.34 | 35.83 | 200,217 | +0.31(+0.87%) |
Aug 18, 2014 | 34.89 | 35.67 | 34.54 | 35.52 | 376,712 | +0.77(+2.22%) |
Aug 15, 2014 | 34.99 | 34.99 | 34.06 | 34.75 | 237,210 | -0.04(-0.11%) |
Aug 14, 2014 | 34.49 | 34.99 | 34.39 | 34.79 | 163,211 | +0.38(+1.10%) |
Aug 13, 2014 | 34.49 | 34.75 | 34.31 | 34.41 | 158,018 | -0.08(-0.23%) |
Aug 12, 2014 | 34.97 | 35.13 | 34.39 | 34.49 | 211,227 | -0.63(-1.79%) |
Aug 11, 2014 | 34.24 | 35.19 | 34.12 | 35.12 | 483,609 | +1.07(+3.14%) |
Aug 08, 2014 | 32.93 | 33.85 | 32.35 | 34.05 | 529,802 | +1.07(+3.24%) |
Aug 07, 2014 | 30.83 | 33.50 | 30.75 | 32.98 | 559,028 | +2.06(+6.66%) |
Aug 06, 2014 | 30.61 | 31.01 | 30.61 | 30.92 | 351,391 | +0.13(+0.42%) |
Aug 05, 2014 | 31.08 | 31.32 | 30.55 | 30.79 | 200,239 | -0.36(-1.16%) |
Aug 04, 2014 | 31.50 | 31.50 | 30.70 | 31.15 | 276,161 | -0.28(-0.89%) |
Aug 01, 2014 | 30.88 | 31.45 | 30.77 | 31.43 | 224,199 | +0.63(+2.05%) |
Jul 31, 2014 | 31.60 | 31.61 | 30.65 | 30.80 | 190,410 | -0.91(-2.87%) |
Jul 30, 2014 | 31.35 | 31.74 | 31.02 | 31.71 | 211,577 | +0.63(+2.03%) |
Jul 29, 2014 | 31.26 | 31.48 | 30.78 | 31.08 | 135,319 | -0.18(-0.58%) |
Jul 28, 2014 | 32.32 | 32.32 | 31.17 | 31.26 | 187,917 | -1.00(-3.10%) |
Jul 25, 2014 | 32.21 | 32.46 | 32.11 | 32.26 | 154,593 | -0.24(-0.74%) |
Jul 24, 2014 | 32.34 | 32.62 | 32.29 | 32.50 | 159,922 | +0.18(+0.56%) |
Jul 23, 2014 | 32.40 | 32.65 | 32.18 | 32.32 | 133,638 | -0.02(-0.06%) |
Jul 22, 2014 | 31.98 | 32.50 | 31.98 | 32.34 | 193,202 | +0.47(+1.47%) |
Jul 21, 2014 | 32.29 | 32.29 | 31.63 | 31.87 | 141,354 | -0.55(-1.70%) |
Jul 18, 2014 | 31.62 | 32.55 | 31.62 | 32.42 | 228,671 | +0.71(+2.24%) |
Jul 17, 2014 | 32.34 | 32.54 | 31.57 | 31.71 | 275,080 | -0.91(-2.79%) |
Jul 16, 2014 | 33.08 | 33.25 | 32.30 | 32.62 | 292,082 | -0.34(-1.03%) |
Jul 15, 2014 | 33.44 | 33.65 | 32.86 | 32.96 | 250,979 | -0.40(-1.20%) |
Jul 14, 2014 | 33.50 | 33.56 | 33.12 | 33.36 | 225,493 | -0.07(-0.21%) |
Jul 11, 2014 | 33.47 | 33.75 | 33.35 | 33.43 | 187,377 | -0.12(-0.36%) |
Jul 10, 2014 | 33.24 | 33.82 | 33.09 | 33.55 | 204,771 | -0.13(-0.39%) |
Jul 09, 2014 | 32.98 | 33.70 | 32.84 | 33.68 | 271,518 | +0.67(+2.03%) |
Jul 08, 2014 | 34.25 | 34.46 | 32.90 | 33.01 | 347,973 | -1.39(-4.04%) |
Jul 07, 2014 | 35.29 | 35.30 | 34.34 | 34.40 | 173,227 | -0.91(-2.58%) |
Jul 03, 2014 | 34.42 | 35.31 | 35.31 | 35.31 | 189,700 | +0.87(+2.53%) |
Jul 02, 2014 | 34.33 | 34.65 | 34.17 | 34.44 | 162,834 | -0.06(-0.17%) |