Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.63 | 37.68 | 37.12 | 37.28 | 155,888 | -0.49(-1.29%) |
May 28, 2015 | 37.66 | 37.86 | 37.52 | 37.77 | 195,006 | +0.82(+2.22%) |
May 27, 2015 | 36.54 | 37.06 | 36.54 | 36.95 | 153,493 | +0.13(+0.36%) |
May 26, 2015 | 37.07 | 37.12 | 36.65 | 36.82 | 190,236 | -0.85(-2.24%) |
May 22, 2015 | 37.79 | 37.66 | 37.66 | 37.66 | 94,554 | -0.40(-1.05%) |
May 21, 2015 | 37.95 | 38.12 | 37.94 | 38.06 | 70,403 | +0.21(+0.55%) |
May 20, 2015 | 37.73 | 37.95 | 37.62 | 37.86 | 112,855 | -0.21(-0.55%) |
May 19, 2015 | 37.95 | 38.20 | 37.84 | 38.06 | 90,062 | +0.06(+0.16%) |
May 18, 2015 | 37.71 | 38.12 | 37.59 | 38.00 | 82,450 | +0.46(+1.23%) |
May 15, 2015 | 37.47 | 37.59 | 37.37 | 37.54 | 133,290 | +0.25(+0.68%) |
May 14, 2015 | 36.84 | 37.30 | 36.74 | 37.29 | 131,869 | +0.69(+1.89%) |
May 13, 2015 | 36.84 | 37.03 | 36.55 | 36.60 | 215,701 | +0.12(+0.33%) |
May 12, 2015 | 36.55 | 36.70 | 36.40 | 36.48 | 63,827 | -0.30(-0.82%) |
May 11, 2015 | 36.66 | 36.93 | 36.53 | 36.78 | 66,511 | -0.16(-0.42%) |
May 08, 2015 | 36.76 | 37.14 | 36.76 | 36.93 | 77,069 | +0.53(+1.47%) |
May 07, 2015 | 36.15 | 36.49 | 36.11 | 36.40 | 88,902 | +0.21(+0.57%) |
May 06, 2015 | 36.35 | 36.42 | 36.00 | 36.19 | 113,589 | +0.26(+0.72%) |
May 05, 2015 | 36.45 | 36.49 | 35.84 | 35.93 | 216,079 | -1.06(-2.87%) |
May 04, 2015 | 36.75 | 37.11 | 36.69 | 36.99 | 186,594 | +0.70(+1.93%) |
May 01, 2015 | 36.52 | 36.52 | 36.11 | 36.30 | 77,345 | +0.09(+0.24%) |
Apr 30, 2015 | 36.49 | 36.80 | 36.13 | 36.21 | 176,151 | -0.09(-0.24%) |
Apr 29, 2015 | 36.87 | 36.96 | 36.10 | 36.30 | 279,562 | -0.49(-1.34%) |
Apr 28, 2015 | 36.80 | 36.87 | 36.42 | 36.79 | 337,436 | -0.90(-2.38%) |
Apr 27, 2015 | 37.81 | 37.90 | 37.62 | 37.68 | 186,441 | +0.43(+1.16%) |
Apr 24, 2015 | 36.94 | 37.40 | 36.80 | 37.25 | 144,088 | +0.52(+1.41%) |
Apr 23, 2015 | 36.55 | 36.79 | 36.26 | 36.74 | 176,490 | -0.06(-0.16%) |
Apr 22, 2015 | 36.85 | 36.89 | 36.56 | 36.80 | 119,618 | -0.43(-1.16%) |
Apr 21, 2015 | 37.10 | 37.34 | 37.01 | 37.23 | 83,729 | +0.45(+1.22%) |
Apr 20, 2015 | 37.01 | 37.04 | 36.67 | 36.78 | 105,876 | +0.53(+1.48%) |
Apr 17, 2015 | 36.42 | 36.54 | 36.05 | 36.24 | 301,348 | -0.96(-2.57%) |
Apr 16, 2015 | 37.13 | 37.37 | 37.07 | 37.20 | 131,658 | -0.03(-0.07%) |
Apr 15, 2015 | 37.44 | 37.49 | 36.99 | 37.23 | 143,267 | -0.12(-0.32%) |
Apr 14, 2015 | 37.45 | 37.56 | 37.34 | 37.35 | 153,743 | +0.34(+0.91%) |
Apr 13, 2015 | 37.03 | 37.30 | 36.98 | 37.01 | 84,695 | -0.42(-1.13%) |
Apr 10, 2015 | 37.10 | 37.58 | 37.05 | 37.43 | 299,926 | +0.85(+2.33%) |
Apr 09, 2015 | 36.69 | 36.83 | 36.44 | 36.58 | 148,638 | +0.34(+0.93%) |
Apr 08, 2015 | 36.63 | 36.63 | 36.23 | 36.24 | 121,949 | -0.47(-1.29%) |
Apr 07, 2015 | 36.67 | 37.00 | 36.62 | 36.72 | 277,162 | +0.16(+0.42%) |
Apr 06, 2015 | 36.43 | 36.87 | 36.43 | 36.56 | 172,006 | +0.25(+0.69%) |
Apr 02, 2015 | 36.50 | 36.31 | 36.31 | 36.31 | 220,923 | +0.42(+1.18%) |
Apr 01, 2015 | 36.20 | 36.21 | 35.82 | 35.89 | 102,619 | +0.13(+0.36%) |
Mar 31, 2015 | 35.88 | 36.13 | 35.76 | 35.76 | 461,272 | -0.40(-1.10%) |
Mar 30, 2015 | 36.00 | 36.30 | 35.98 | 36.16 | 82,509 | +0.27(+0.75%) |
Mar 27, 2015 | 35.96 | 36.04 | 35.85 | 35.89 | 93,844 | +0.37(+1.04%) |
Mar 26, 2015 | 35.52 | 35.67 | 35.29 | 35.52 | 136,661 | -0.45(-1.25%) |
Mar 25, 2015 | 36.64 | 36.64 | 35.91 | 35.97 | 135,771 | -0.47(-1.30%) |
Mar 24, 2015 | 36.24 | 36.49 | 36.15 | 36.44 | 122,952 | +0.31(+0.86%) |
Mar 23, 2015 | 35.92 | 36.20 | 35.77 | 36.13 | 105,971 | +0.06(+0.17%) |
Mar 20, 2015 | 36.21 | 36.29 | 35.97 | 36.07 | 340,782 | +0.65(+1.83%) |
Mar 19, 2015 | 35.10 | 35.55 | 35.08 | 35.42 | 153,631 | -0.47(-1.30%) |
Mar 18, 2015 | 35.68 | 36.00 | 35.28 | 35.89 | 212,624 | +0.05(+0.14%) |
Mar 17, 2015 | 35.83 | 35.94 | 35.48 | 35.84 | 214,510 | -0.48(-1.33%) |
Mar 16, 2015 | 36.18 | 36.97 | 36.16 | 36.32 | 379,623 | +1.04(+2.93%) |
Mar 13, 2015 | 34.65 | 35.29 | 34.64 | 35.29 | 170,244 | +0.12(+0.34%) |
Mar 12, 2015 | 34.98 | 35.17 | 34.84 | 35.17 | 108,682 | +0.41(+1.19%) |
Mar 11, 2015 | 34.85 | 34.96 | 34.56 | 34.75 | 83,614 | -0.01(-0.03%) |
Mar 10, 2015 | 34.50 | 34.91 | 34.48 | 34.76 | 136,386 | -0.42(-1.20%) |
Mar 09, 2015 | 35.25 | 35.25 | 35.02 | 35.18 | 86,137 | +0.28(+0.82%) |
Mar 06, 2015 | 34.98 | 35.04 | 34.85 | 34.90 | 74,190 | -0.45(-1.27%) |
Mar 05, 2015 | 35.46 | 35.54 | 35.29 | 35.35 | 132,468 | +0.18(+0.51%) |
Mar 04, 2015 | 35.19 | 35.28 | 34.86 | 35.17 | 186,314 | -0.23(-0.66%) |
Mar 03, 2015 | 35.72 | 35.82 | 35.31 | 35.40 | 223,344 | -0.09(-0.24%) |
Mar 02, 2015 | 35.43 | 35.61 | 35.40 | 35.48 | 137,997 | +0.32(+0.91%) |
Feb 27, 2015 | 34.98 | 35.42 | 34.91 | 35.17 | 247,193 | +0.72(+2.10%) |
Feb 26, 2015 | 34.22 | 34.59 | 34.16 | 34.44 | 569,329 | +0.56(+1.66%) |
Feb 25, 2015 | 32.93 | 34.32 | 32.91 | 33.88 | 416,921 | +1.87(+5.85%) |
Feb 24, 2015 | 31.89 | 32.08 | 31.70 | 32.01 | 226,569 | +0.18(+0.57%) |
Feb 23, 2015 | 31.78 | 31.91 | 31.71 | 31.83 | 99,838 | +0.17(+0.54%) |
Feb 20, 2015 | 31.28 | 31.77 | 31.20 | 31.65 | 138,065 | +0.04(+0.14%) |
Feb 19, 2015 | 31.65 | 31.77 | 31.53 | 31.61 | 85,499 | -0.10(-0.33%) |
Feb 18, 2015 | 31.66 | 31.71 | 31.34 | 31.71 | 259,317 | -0.02(-0.05%) |
Feb 17, 2015 | 31.31 | 31.86 | 31.28 | 31.73 | 106,154 | +0.30(+0.96%) |
Feb 13, 2015 | 31.41 | 31.43 | 31.43 | 31.43 | 239,005 | -0.56(-1.75%) |
Feb 12, 2015 | 31.69 | 32.01 | 31.69 | 31.99 | 90,605 | +0.56(+1.78%) |
Feb 11, 2015 | 31.40 | 31.50 | 31.30 | 31.43 | 149,947 | -0.19(-0.60%) |
Feb 10, 2015 | 31.27 | 31.64 | 31.27 | 31.62 | 96,429 | +0.27(+0.85%) |
Feb 09, 2015 | 31.39 | 31.54 | 31.32 | 31.35 | 99,230 | +0.04(+0.14%) |
Feb 06, 2015 | 31.40 | 31.52 | 31.27 | 31.31 | 234,081 | -0.91(-2.81%) |
Feb 05, 2015 | 32.09 | 32.25 | 32.02 | 32.21 | 109,111 | +0.36(+1.14%) |
Feb 04, 2015 | 31.89 | 32.00 | 31.82 | 31.85 | 119,753 | -0.29(-0.91%) |
Feb 03, 2015 | 31.95 | 32.22 | 31.95 | 32.15 | 158,196 | +0.06(+0.19%) |
Feb 02, 2015 | 31.82 | 32.11 | 31.73 | 32.09 | 114,268 | +0.09(+0.27%) |
Jan 30, 2015 | 31.99 | 32.20 | 31.85 | 32.00 | 195,458 | -0.26(-0.80%) |
Jan 29, 2015 | 32.26 | 32.30 | 32.01 | 32.26 | 195,349 | +0.03(+0.11%) |
Jan 28, 2015 | 32.42 | 32.57 | 32.22 | 32.22 | 176,263 | +0.00(+0.00%) |
Jan 27, 2015 | 32.30 | 32.34 | 32.10 | 32.22 | 147,520 | -0.03(-0.08%) |
Jan 26, 2015 | 31.96 | 32.31 | 31.90 | 32.25 | 74,376 | +0.38(+1.19%) |
Jan 23, 2015 | 31.61 | 32.02 | 31.60 | 31.87 | 114,946 | +0.56(+1.79%) |
Jan 22, 2015 | 31.22 | 31.41 | 31.02 | 31.31 | 331,988 | -0.74(-2.32%) |
Jan 21, 2015 | 32.29 | 32.29 | 31.86 | 32.05 | 282,184 | -0.69(-2.11%) |
Jan 20, 2015 | 32.91 | 32.95 | 32.65 | 32.74 | 112,354 | +0.31(+0.96%) |
Jan 16, 2015 | 31.91 | 32.47 | 31.76 | 32.43 | 154,444 | +0.55(+1.73%) |
Jan 15, 2015 | 31.91 | 32.06 | 31.84 | 31.88 | 103,347 | -0.34(-1.04%) |
Jan 14, 2015 | 32.09 | 32.31 | 32.05 | 32.21 | 150,932 | +0.46(+1.44%) |
Jan 13, 2015 | 31.71 | 32.01 | 31.60 | 31.76 | 87,161 | -0.16(-0.49%) |
Jan 12, 2015 | 31.90 | 32.01 | 31.69 | 31.91 | 121,928 | +0.13(+0.41%) |
Jan 09, 2015 | 32.20 | 32.22 | 31.65 | 31.78 | 93,858 | -0.29(-0.91%) |
Jan 08, 2015 | 31.69 | 32.22 | 31.67 | 32.08 | 206,594 | +1.05(+3.39%) |
Jan 07, 2015 | 31.01 | 31.16 | 30.81 | 31.02 | 286,599 | -0.25(-0.80%) |
Jan 06, 2015 | 31.66 | 31.83 | 31.24 | 31.27 | 189,848 | -0.18(-0.58%) |
Jan 05, 2015 | 31.90 | 31.96 | 31.35 | 31.46 | 126,043 | -0.08(-0.25%) |
Jan 02, 2015 | 31.56 | 31.65 | 31.38 | 31.53 | 141,669 | -0.51(-1.59%) |
Dec 31, 2014 | 32.21 | 32.04 | 32.04 | 32.04 | 75,109 | -0.27(-0.83%) |
Dec 30, 2014 | 32.42 | 32.42 | 32.12 | 32.31 | 52,504 | +0.09(+0.29%) |
Dec 29, 2014 | 32.37 | 32.42 | 32.15 | 32.21 | 114,576 | +0.08(+0.24%) |
Dec 26, 2014 | 32.08 | 32.36 | 32.08 | 32.14 | 62,776 | -0.13(-0.40%) |
Dec 24, 2014 | 32.18 | 32.27 | 32.27 | 32.27 | 24,920 | +0.13(+0.40%) |
Dec 23, 2014 | 32.37 | 32.37 | 32.02 | 32.14 | 101,680 | -0.33(-1.01%) |
Dec 22, 2014 | 32.34 | 32.54 | 32.33 | 32.47 | 233,995 | +0.55(+1.73%) |
Dec 19, 2014 | 31.83 | 32.12 | 31.81 | 31.91 | 227,902 | +0.09(+0.30%) |
Dec 18, 2014 | 31.44 | 31.84 | 31.39 | 31.82 | 227,965 | +0.19(+0.60%) |
Dec 17, 2014 | 31.69 | 31.88 | 31.46 | 31.63 | 149,259 | -0.36(-1.13%) |
Dec 16, 2014 | 31.63 | 32.21 | 31.59 | 31.99 | 201,732 | +0.60(+1.90%) |
Dec 15, 2014 | 31.96 | 31.96 | 31.21 | 31.40 | 280,577 | -0.21(-0.66%) |
Dec 12, 2014 | 32.06 | 32.15 | 31.57 | 31.60 | 131,141 | -0.54(-1.69%) |
Dec 11, 2014 | 32.21 | 32.28 | 32.09 | 32.15 | 155,878 | +0.41(+1.31%) |
Dec 10, 2014 | 31.76 | 31.90 | 31.71 | 31.73 | 151,199 | -0.09(-0.27%) |
Dec 09, 2014 | 31.87 | 31.95 | 31.68 | 31.82 | 183,620 | +0.07(+0.22%) |
Dec 08, 2014 | 31.67 | 31.94 | 31.67 | 31.75 | 147,516 | +0.31(+0.99%) |
Dec 05, 2014 | 31.41 | 31.58 | 31.26 | 31.44 | 149,828 | -0.17(-0.55%) |
Dec 04, 2014 | 31.74 | 31.84 | 31.57 | 31.61 | 124,168 | +0.03(+0.08%) |
Dec 03, 2014 | 31.65 | 31.71 | 31.58 | 31.59 | 102,156 | -0.05(-0.16%) |
Dec 02, 2014 | 31.85 | 31.93 | 31.61 | 31.64 | 113,519 | -0.48(-1.50%) |
Dec 01, 2014 | 32.30 | 32.34 | 32.09 | 32.12 | 125,973 | +0.28(+0.89%) |
Nov 28, 2014 | 31.81 | 31.90 | 31.75 | 31.84 | 100,381 | -0.24(-0.75%) |
Nov 26, 2014 | 32.05 | 32.08 | 32.08 | 32.08 | 74,761 | +0.18(+0.57%) |
Nov 25, 2014 | 31.70 | 31.93 | 31.69 | 31.90 | 101,308 | +0.35(+1.12%) |
Nov 24, 2014 | 31.41 | 31.59 | 31.41 | 31.54 | 144,266 | +0.35(+1.11%) |
Nov 21, 2014 | 31.46 | 31.49 | 31.19 | 31.20 | 152,674 | -0.33(-1.04%) |
Nov 20, 2014 | 31.45 | 31.63 | 31.33 | 31.52 | 126,621 | +0.18(+0.58%) |
Nov 19, 2014 | 31.51 | 31.52 | 31.29 | 31.34 | 197,354 | -0.29(-0.93%) |
Nov 18, 2014 | 31.55 | 31.68 | 31.47 | 31.64 | 131,468 | +0.49(+1.58%) |
Nov 17, 2014 | 31.14 | 31.34 | 31.14 | 31.14 | 107,399 | -0.10(-0.33%) |
Nov 14, 2014 | 31.21 | 31.39 | 31.14 | 31.25 | 183,801 | -0.17(-0.55%) |
Nov 13, 2014 | 31.24 | 31.54 | 31.21 | 31.42 | 259,662 | +0.16(+0.50%) |
Nov 12, 2014 | 31.22 | 31.36 | 31.19 | 31.27 | 57,892 | -0.12(-0.38%) |
Nov 11, 2014 | 31.30 | 31.42 | 31.26 | 31.39 | 102,840 | +0.08(+0.25%) |
Nov 10, 2014 | 31.22 | 31.38 | 31.11 | 31.31 | 150,435 | +0.68(+2.23%) |
Nov 07, 2014 | 30.39 | 30.70 | 30.20 | 30.63 | 201,093 | -0.62(-1.99%) |
Nov 06, 2014 | 31.26 | 31.40 | 31.12 | 31.25 | 95,806 | -0.24(-0.77%) |
Nov 05, 2014 | 31.63 | 31.65 | 31.40 | 31.49 | 96,981 | +0.08(+0.25%) |
Nov 04, 2014 | 31.30 | 31.53 | 31.24 | 31.41 | 96,478 | -0.06(-0.19%) |
Nov 03, 2014 | 31.55 | 31.58 | 31.27 | 31.47 | 165,910 | -0.11(-0.36%) |
Oct 31, 2014 | 31.62 | 31.75 | 31.40 | 31.59 | 141,888 | -0.03(-0.08%) |
Oct 30, 2014 | 31.02 | 31.66 | 30.98 | 31.61 | 119,705 | +0.32(+1.02%) |
Oct 29, 2014 | 31.53 | 31.65 | 31.21 | 31.29 | 159,103 | +0.03(+0.11%) |
Oct 28, 2014 | 31.19 | 31.27 | 31.09 | 31.26 | 178,693 | +0.28(+0.92%) |
Oct 27, 2014 | 30.91 | 30.91 | 30.91 | 30.97 | 90,840 | +0.06(+0.20%) |
Oct 24, 2014 | 30.80 | 31.01 | 30.75 | 30.91 | 364,312 | +0.52(+1.70%) |
Oct 23, 2014 | 29.98 | 30.39 | 29.90 | 30.39 | 255,398 | +0.81(+2.74%) |
Oct 22, 2014 | 29.76 | 29.82 | 29.58 | 29.58 | 114,818 | -0.17(-0.58%) |
Oct 21, 2014 | 29.65 | 29.76 | 29.50 | 29.76 | 167,571 | +0.00(+0.00%) |
Oct 20, 2014 | 29.47 | 29.77 | 29.47 | 29.76 | 100,894 | +0.11(+0.38%) |
Oct 17, 2014 | 29.18 | 29.93 | 29.17 | 29.64 | 226,720 | +1.21(+4.25%) |
Oct 16, 2014 | 27.95 | 28.58 | 27.95 | 28.44 | 196,303 | -0.30(-1.05%) |
Oct 15, 2014 | 28.66 | 28.81 | 28.38 | 28.74 | 153,836 | -0.07(-0.24%) |
Oct 14, 2014 | 28.86 | 29.01 | 28.81 | 28.81 | 167,726 | -0.35(-1.21%) |
Oct 13, 2014 | 29.25 | 29.54 | 29.14 | 29.16 | 96,739 | -0.22(-0.73%) |
Oct 10, 2014 | 29.55 | 29.59 | 29.35 | 29.38 | 113,255 | -0.26(-0.87%) |
Oct 09, 2014 | 29.96 | 30.11 | 29.56 | 29.64 | 119,328 | -0.61(-2.02%) |
Oct 08, 2014 | 29.95 | 30.26 | 29.80 | 30.25 | 199,985 | +0.53(+1.80%) |
Oct 07, 2014 | 29.77 | 29.92 | 29.71 | 29.71 | 111,779 | -0.11(-0.38%) |
Oct 06, 2014 | 29.85 | 29.86 | 29.63 | 29.82 | 105,577 | -0.19(-0.63%) |
Oct 03, 2014 | 29.94 | 30.40 | 29.81 | 30.01 | 229,357 | -0.13(-0.43%) |
Oct 02, 2014 | 30.28 | 30.33 | 29.89 | 30.14 | 164,316 | +0.09(+0.32%) |
Oct 01, 2014 | 30.20 | 30.27 | 30.00 | 30.05 | 209,101 | +0.11(+0.37%) |
Sep 30, 2014 | 29.89 | 30.07 | 29.85 | 29.94 | 128,785 | +0.35(+1.20%) |
Sep 29, 2014 | 29.52 | 29.72 | 29.51 | 29.58 | 82,080 | +0.02(+0.06%) |
Sep 26, 2014 | 29.68 | 29.70 | 29.52 | 29.57 | 84,794 | -0.17(-0.58%) |
Sep 25, 2014 | 29.94 | 29.95 | 29.70 | 29.74 | 181,389 | -0.16(-0.52%) |
Sep 24, 2014 | 29.72 | 29.98 | 29.60 | 29.89 | 74,752 | +0.09(+0.29%) |
Sep 23, 2014 | 29.90 | 29.90 | 29.76 | 29.81 | 107,909 | -0.21(-0.69%) |
Sep 22, 2014 | 30.04 | 30.08 | 29.86 | 30.01 | 149,701 | -0.04(-0.14%) |
Sep 19, 2014 | 30.18 | 30.21 | 30.06 | 30.06 | 211,253 | -0.11(-0.37%) |
Sep 18, 2014 | 29.99 | 30.20 | 29.93 | 30.17 | 176,479 | +0.12(+0.40%) |
Sep 17, 2014 | 30.16 | 30.34 | 30.00 | 30.05 | 215,305 | -0.10(-0.34%) |
Sep 16, 2014 | 30.14 | 30.30 | 30.04 | 30.15 | 177,642 | -0.36(-1.19%) |
Sep 15, 2014 | 30.50 | 30.63 | 30.47 | 30.52 | 71,353 | +0.16(+0.51%) |
Sep 12, 2014 | 30.39 | 30.40 | 30.23 | 30.36 | 65,146 | -0.15(-0.48%) |
Sep 11, 2014 | 30.52 | 30.59 | 30.46 | 30.51 | 101,440 | -0.26(-0.84%) |
Sep 10, 2014 | 30.68 | 30.78 | 30.68 | 30.77 | 91,536 | +0.01(+0.03%) |
Sep 09, 2014 | 30.69 | 30.88 | 30.63 | 30.76 | 112,171 | +0.27(+0.88%) |
Sep 08, 2014 | 30.47 | 30.66 | 30.40 | 30.49 | 116,375 | +0.16(+0.54%) |
Sep 05, 2014 | 30.27 | 30.33 | 30.16 | 30.33 | 71,308 | +0.20(+0.66%) |
Sep 04, 2014 | 30.32 | 30.32 | 30.04 | 30.13 | 78,083 | -0.45(-1.47%) |
Sep 03, 2014 | 30.65 | 30.69 | 30.51 | 30.58 | 99,339 | +0.22(+0.71%) |
Sep 02, 2014 | 30.42 | 30.47 | 30.34 | 30.36 | 60,617 | +0.03(+0.09%) |
Aug 29, 2014 | 30.36 | 30.33 | 30.33 | 30.33 | 67,459 | +0.09(+0.29%) |
Aug 28, 2014 | 30.27 | 30.37 | 30.20 | 30.25 | 59,538 | +0.05(+0.17%) |
Aug 27, 2014 | 30.18 | 30.30 | 30.14 | 30.20 | 88,806 | -0.08(-0.26%) |
Aug 26, 2014 | 30.19 | 30.33 | 30.15 | 30.27 | 99,002 | +0.24(+0.80%) |
Aug 25, 2014 | 29.89 | 30.12 | 29.82 | 30.03 | 62,680 | +0.09(+0.29%) |
Aug 22, 2014 | 30.12 | 30.14 | 29.81 | 29.95 | 77,573 | -0.09(-0.29%) |
Aug 21, 2014 | 29.95 | 30.06 | 29.92 | 30.03 | 454,917 | +0.21(+0.69%) |
Aug 20, 2014 | 29.71 | 29.95 | 29.69 | 29.82 | 58,599 | -0.18(-0.60%) |
Aug 19, 2014 | 30.02 | 30.05 | 29.90 | 30.01 | 101,214 | -0.23(-0.77%) |
Aug 18, 2014 | 30.16 | 30.27 | 30.01 | 30.24 | 114,948 | +0.55(+1.86%) |
Aug 15, 2014 | 30.09 | 30.12 | 29.51 | 29.69 | 103,392 | -0.22(-0.72%) |
Aug 14, 2014 | 29.76 | 29.90 | 29.76 | 29.90 | 65,681 | +0.08(+0.26%) |
Aug 13, 2014 | 29.95 | 30.00 | 29.79 | 29.82 | 62,076 | +0.16(+0.52%) |
Aug 12, 2014 | 29.68 | 29.71 | 29.56 | 29.67 | 61,069 | -0.25(-0.84%) |
Aug 11, 2014 | 29.93 | 29.99 | 29.82 | 29.92 | 126,195 | +0.19(+0.64%) |
Aug 08, 2014 | 29.73 | 29.82 | 29.56 | 29.73 | 114,096 | -0.13(-0.43%) |
Aug 07, 2014 | 29.97 | 30.12 | 29.82 | 29.86 | 91,715 | -0.45(-1.48%) |
Aug 06, 2014 | 30.08 | 30.40 | 30.07 | 30.31 | 169,246 | +0.56(+1.89%) |
Aug 05, 2014 | 29.64 | 29.95 | 29.59 | 29.75 | 110,029 | +0.57(+1.95%) |
Aug 04, 2014 | 29.25 | 29.27 | 28.95 | 29.18 | 70,624 | -0.22(-0.76%) |
Aug 01, 2014 | 29.36 | 29.54 | 29.29 | 29.40 | 97,176 | -0.46(-1.53%) |
Jul 31, 2014 | 30.20 | 30.20 | 29.82 | 29.86 | 237,832 | +0.57(+1.94%) |
Jul 30, 2014 | 28.88 | 29.41 | 28.83 | 29.29 | 167,141 | +0.40(+1.37%) |
Jul 29, 2014 | 29.05 | 29.12 | 28.89 | 28.89 | 72,803 | +0.03(+0.12%) |
Jul 28, 2014 | 28.91 | 28.97 | 28.73 | 28.86 | 56,464 | -0.14(-0.48%) |
Jul 25, 2014 | 29.12 | 29.13 | 28.95 | 29.00 | 38,903 | -0.18(-0.62%) |
Jul 24, 2014 | 29.23 | 29.27 | 29.13 | 29.18 | 63,014 | +0.19(+0.65%) |
Jul 23, 2014 | 29.03 | 29.04 | 28.93 | 28.99 | 74,724 | +0.00(+0.00%) |
Jul 22, 2014 | 28.92 | 29.07 | 28.85 | 28.99 | 142,479 | -0.07(-0.24%) |
Jul 21, 2014 | 29.12 | 29.13 | 29.02 | 29.06 | 73,128 | -0.34(-1.14%) |
Jul 18, 2014 | 29.42 | 29.48 | 29.29 | 29.39 | 94,604 | -0.30(-1.02%) |
Jul 17, 2014 | 29.75 | 29.99 | 29.64 | 29.70 | 268,155 | -0.07(-0.23%) |
Jul 16, 2014 | 29.91 | 29.91 | 29.70 | 29.76 | 106,679 | +0.60(+2.07%) |
Jul 15, 2014 | 29.27 | 29.36 | 29.11 | 29.16 | 64,075 | +0.02(+0.06%) |
Jul 14, 2014 | 29.21 | 29.32 | 29.12 | 29.14 | 72,544 | -0.16(-0.56%) |
Jul 11, 2014 | 29.12 | 29.32 | 29.07 | 29.31 | 150,880 | +0.17(+0.59%) |
Jul 10, 2014 | 29.14 | 29.19 | 29.06 | 29.13 | 471,533 | -0.16(-0.53%) |
Jul 09, 2014 | 29.21 | 29.30 | 29.08 | 29.29 | 102,045 | +0.06(+0.21%) |
Jul 08, 2014 | 29.34 | 29.42 | 29.19 | 29.23 | 83,248 | -0.15(-0.50%) |
Jul 07, 2014 | 29.40 | 29.44 | 29.26 | 29.38 | 128,056 | +0.34(+1.16%) |
Jul 03, 2014 | 29.12 | 29.04 | 29.04 | 29.04 | 79,513 | +0.09(+0.33%) |
Jul 02, 2014 | 29.01 | 29.04 | 28.85 | 28.95 | 70,856 | +0.25(+0.87%) |
Jul 01, 2014 | 28.72 | 28.76 | 28.61 | 28.69 | 71,474 | -0.20(-0.69%) |
Jun 30, 2014 | 28.90 | 28.96 | 28.82 | 28.89 | 136,846 | -0.30(-1.03%) |
Jun 27, 2014 | 29.06 | 29.32 | 29.05 | 29.20 | 176,961 | +0.48(+1.68%) |
Jun 26, 2014 | 28.63 | 28.73 | 28.54 | 28.71 | 164,234 | +0.85(+3.07%) |
Jun 25, 2014 | 27.96 | 28.00 | 27.75 | 27.86 | 128,081 | +0.20(+0.72%) |
Jun 24, 2014 | 27.87 | 27.88 | 27.65 | 27.66 | 81,876 | -0.03(-0.09%) |
Jun 23, 2014 | 27.65 | 27.69 | 27.57 | 27.69 | 60,252 | -0.01(-0.03%) |
Jun 20, 2014 | 27.71 | 27.76 | 27.62 | 27.69 | 177,246 | -0.10(-0.37%) |
Jun 19, 2014 | 27.81 | 27.83 | 27.69 | 27.80 | 93,059 | +0.07(+0.25%) |
Jun 18, 2014 | 27.80 | 27.82 | 27.62 | 27.73 | 100,881 | -0.24(-0.86%) |
Jun 17, 2014 | 28.00 | 28.07 | 27.92 | 27.97 | 105,714 | +0.09(+0.34%) |
Jun 16, 2014 | 27.93 | 28.02 | 27.82 | 27.88 | 105,744 | +0.16(+0.56%) |
Jun 13, 2014 | 27.69 | 27.75 | 27.60 | 27.72 | 73,521 | +0.04(+0.16%) |
Jun 12, 2014 | 27.70 | 27.80 | 27.66 | 27.68 | 76,043 | -0.07(-0.25%) |
Jun 11, 2014 | 27.79 | 27.81 | 27.70 | 27.75 | 56,605 | -0.06(-0.22%) |
Jun 10, 2014 | 27.77 | 27.81 | 27.61 | 27.81 | 140,380 | -0.27(-0.95%) |
Jun 06, 2014 | 27.88 | 28.11 | 27.82 | 28.07 | 100,818 | -0.11(-0.40%) |
Jun 05, 2014 | 28.08 | 28.23 | 28.01 | 28.19 | 92,770 | -0.08(-0.27%) |
Jun 04, 2014 | 28.13 | 28.40 | 28.13 | 28.26 | 121,558 | +0.03(+0.09%) |
Jun 03, 2014 | 28.25 | 28.32 | 28.19 | 28.24 | 95,554 | -0.01(-0.03%) |