Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.84 | 35.17 | 34.78 | 35.00 | 69,719 | +0.21(+0.60%) |
Apr 29, 2015 | 34.73 | 35.06 | 34.59 | 34.79 | 140,159 | -0.17(-0.49%) |
Apr 28, 2015 | 34.68 | 34.99 | 34.48 | 34.96 | 496,593 | -0.27(-0.77%) |
Apr 27, 2015 | 35.20 | 35.49 | 35.14 | 35.23 | 88,892 | +0.24(+0.69%) |
Apr 24, 2015 | 34.61 | 35.03 | 34.49 | 34.99 | 130,931 | +0.33(+0.95%) |
Apr 23, 2015 | 33.76 | 34.71 | 33.76 | 34.66 | 139,919 | +0.06(+0.17%) |
Apr 22, 2015 | 34.45 | 34.60 | 34.35 | 34.60 | 64,017 | -0.74(-2.09%) |
Apr 21, 2015 | 35.14 | 35.34 | 35.13 | 35.34 | 74,477 | +0.27(+0.77%) |
Apr 20, 2015 | 35.33 | 35.33 | 34.87 | 35.07 | 84,090 | -0.37(-1.04%) |
Apr 17, 2015 | 35.60 | 35.66 | 35.11 | 35.44 | 148,581 | -0.54(-1.50%) |
Apr 16, 2015 | 35.92 | 36.19 | 35.66 | 35.98 | 114,356 | -0.39(-1.07%) |
Apr 15, 2015 | 36.23 | 36.49 | 36.08 | 36.37 | 134,748 | +0.67(+1.88%) |
Apr 14, 2015 | 36.19 | 36.24 | 35.66 | 35.70 | 69,911 | -0.85(-2.33%) |
Apr 13, 2015 | 36.39 | 36.96 | 36.39 | 36.55 | 76,864 | +0.04(+0.11%) |
Apr 10, 2015 | 36.32 | 36.55 | 36.20 | 36.51 | 55,318 | +0.16(+0.44%) |
Apr 09, 2015 | 36.46 | 36.52 | 36.14 | 36.35 | 60,541 | +0.16(+0.44%) |
Apr 08, 2015 | 36.12 | 36.27 | 35.99 | 36.19 | 68,299 | +0.45(+1.26%) |
Apr 07, 2015 | 35.75 | 36.00 | 35.57 | 35.74 | 176,494 | -0.25(-0.69%) |
Apr 06, 2015 | 35.73 | 36.00 | 35.73 | 35.99 | 57,153 | +0.44(+1.24%) |
Apr 02, 2015 | 35.55 | 35.55 | 35.55 | 0 | +0.35(+1.01%) | |
Apr 01, 2015 | 35.34 | 35.34 | 35.00 | 35.20 | 55,947 | -0.05(-0.13%) |
Mar 31, 2015 | 34.91 | 35.32 | 34.91 | 35.24 | 81,879 | -0.32(-0.90%) |
Mar 30, 2015 | 35.37 | 35.67 | 35.37 | 35.56 | 79,231 | +0.20(+0.55%) |
Mar 27, 2015 | 35.25 | 35.43 | 35.20 | 35.37 | 43,733 | +0.09(+0.27%) |
Mar 26, 2015 | 35.36 | 35.45 | 34.83 | 35.27 | 120,327 | -0.53(-1.48%) |
Mar 25, 2015 | 36.06 | 36.15 | 35.71 | 35.80 | 57,469 | -0.52(-1.43%) |
Mar 24, 2015 | 36.20 | 36.46 | 36.18 | 36.32 | 81,260 | +0.35(+0.97%) |
Mar 23, 2015 | 35.95 | 36.01 | 35.80 | 35.97 | 64,379 | -0.58(-1.59%) |
Mar 20, 2015 | 36.52 | 36.85 | 36.36 | 36.55 | 64,946 | +0.80(+2.24%) |
Mar 19, 2015 | 35.97 | 36.11 | 35.74 | 35.75 | 60,189 | -1.05(-2.85%) |
Mar 18, 2015 | 36.20 | 36.99 | 36.13 | 36.80 | 73,019 | +0.13(+0.35%) |
Mar 17, 2015 | 36.57 | 36.67 | 36.43 | 36.67 | 593,426 | -0.02(-0.05%) |
Mar 16, 2015 | 36.60 | 37.09 | 36.60 | 36.69 | 228,310 | +0.68(+1.89%) |
Mar 13, 2015 | 35.90 | 36.01 | 35.73 | 36.01 | 65,179 | -0.34(-0.94%) |
Mar 12, 2015 | 36.05 | 36.35 | 36.00 | 36.35 | 74,886 | +0.26(+0.71%) |
Mar 11, 2015 | 35.66 | 36.28 | 35.65 | 36.09 | 50,865 | +0.54(+1.52%) |
Mar 10, 2015 | 35.95 | 36.01 | 35.52 | 35.55 | 68,805 | -0.94(-2.58%) |
Mar 09, 2015 | 36.37 | 36.55 | 36.24 | 36.49 | 62,147 | -0.08(-0.21%) |
Mar 06, 2015 | 36.53 | 36.75 | 36.40 | 36.57 | 54,514 | -0.43(-1.16%) |
Mar 05, 2015 | 36.78 | 37.02 | 36.76 | 37.00 | 72,017 | +0.58(+1.59%) |
Mar 04, 2015 | 36.36 | 36.32 | 36.42 | 109,119 | +0.06(+0.17%) | |
Mar 03, 2015 | 36.52 | 36.80 | 36.35 | 36.36 | 151,102 | -0.51(-1.38%) |
Mar 02, 2015 | 36.69 | 36.98 | 36.64 | 36.87 | 386,158 | +0.27(+0.74%) |
Feb 27, 2015 | 36.37 | 36.74 | 36.25 | 36.60 | 246,265 | +0.43(+1.19%) |
Feb 26, 2015 | 36.33 | 36.33 | 36.17 | 36.17 | 45,102 | -0.41(-1.12%) |
Feb 25, 2015 | 36.45 | 36.66 | 36.48 | 36.58 | 128,132 | +0.10(+0.27%) |
Feb 24, 2015 | 36.31 | 36.62 | 36.13 | 36.48 | 74,425 | -0.04(-0.11%) |
Feb 23, 2015 | 36.37 | 36.62 | 36.37 | 36.52 | 90,989 | -0.47(-1.27%) |
Feb 20, 2015 | 35.97 | 37.00 | 35.97 | 36.99 | 87,163 | +0.59(+1.62%) |
Feb 19, 2015 | 36.26 | 36.59 | 36.25 | 36.40 | 84,681 | +0.13(+0.35%) |
Feb 18, 2015 | 36.02 | 36.33 | 35.88 | 36.27 | 81,389 | +0.32(+0.90%) |
Feb 17, 2015 | 35.75 | 36.05 | 35.61 | 35.95 | 79,656 | -0.18(-0.50%) |
Feb 13, 2015 | 36.13 | 36.13 | 36.13 | 0 | -0.15(-0.41%) | |
Feb 12, 2015 | 36.18 | 36.37 | 36.06 | 36.28 | 391,580 | +0.95(+2.69%) |
Feb 11, 2015 | 35.34 | 35.58 | 35.28 | 35.33 | 78,225 | -0.01(-0.01%) |
Feb 10, 2015 | 35.01 | 35.37 | 34.90 | 35.34 | 116,682 | +1.29(+3.77%) |
Feb 09, 2015 | 33.85 | 34.19 | 33.85 | 34.05 | 308,633 | -0.16(-0.47%) |
Feb 06, 2015 | 34.83 | 34.85 | 34.20 | 34.21 | 113,641 | -0.84(-2.38%) |
Feb 05, 2015 | 35.08 | 35.21 | 34.63 | 35.05 | 681,504 | -0.20(-0.58%) |
Feb 04, 2015 | 35.03 | 35.68 | 34.96 | 35.25 | 203,671 | +1.35(+3.98%) |
Feb 03, 2015 | 32.81 | 33.93 | 32.06 | 33.90 | 102,399 | +1.49(+4.60%) |
Feb 02, 2015 | 32.57 | 32.67 | 32.23 | 32.41 | 119,032 | +0.20(+0.62%) |
Jan 30, 2015 | 32.63 | 32.66 | 32.19 | 32.21 | 116,088 | -0.64(-1.95%) |
Jan 29, 2015 | 32.67 | 32.99 | 32.57 | 32.85 | 136,877 | +0.51(+1.58%) |
Jan 28, 2015 | 32.71 | 33.05 | 32.33 | 32.34 | 97,626 | -0.61(-1.85%) |
Jan 27, 2015 | 32.62 | 33.15 | 32.60 | 32.95 | 82,965 | +0.34(+1.04%) |
Jan 26, 2015 | 32.29 | 32.65 | 31.99 | 32.61 | 123,852 | +0.91(+2.85%) |
Jan 23, 2015 | 31.87 | 32.02 | 31.59 | 31.70 | 80,729 | +0.16(+0.51%) |
Jan 22, 2015 | 31.54 | 31.69 | 31.38 | 31.55 | 289,112 | -0.26(-0.82%) |
Jan 21, 2015 | 31.67 | 31.87 | 31.62 | 31.81 | 109,969 | -2.42(-7.08%) |
Jan 20, 2015 | 34.03 | 34.60 | 33.90 | 34.23 | 106,155 | +0.02(+0.06%) |
Jan 16, 2015 | 34.21 | 34.21 | 34.21 | 0 | +0.16(+0.47%) | |
Jan 15, 2015 | 34.06 | 34.55 | 33.81 | 34.05 | 189,290 | +0.05(+0.15%) |
Jan 14, 2015 | 33.72 | 34.50 | 33.72 | 34.00 | 252,463 | +0.28(+0.83%) |
Jan 13, 2015 | 33.72 | 84,017 | +0.29(+0.87%) | |||
Jan 12, 2015 | 33.42 | 33.71 | 33.24 | 33.43 | 108,809 | +0.76(+2.33%) |
Jan 09, 2015 | 33.11 | 33.17 | 32.50 | 32.67 | 136,940 | -0.21(-0.64%) |
Jan 08, 2015 | 32.60 | 33.30 | 32.51 | 32.88 | 93,696 | +0.58(+1.80%) |
Jan 07, 2015 | 32.13 | 32.40 | 32.00 | 32.30 | 91,266 | -0.12(-0.37%) |
Jan 06, 2015 | 32.95 | 33.03 | 32.30 | 32.42 | 51,504 | -0.45(-1.37%) |
Jan 05, 2015 | 33.80 | 33.80 | 32.75 | 32.87 | 109,445 | -0.86(-2.55%) |
Jan 02, 2015 | 33.90 | 34.20 | 33.57 | 33.73 | 63,183 | -0.71(-2.05%) |
Dec 31, 2014 | 34.44 | 34.44 | 34.44 | 0 | -0.18(-0.52%) | |
Dec 30, 2014 | 34.77 | 34.77 | 34.45 | 34.62 | 78,868 | -0.18(-0.53%) |
Dec 29, 2014 | 33.04 | 34.91 | 33.04 | 34.80 | 150,393 | +0.00(+0.00%) |
Dec 26, 2014 | 34.64 | 35.05 | 34.63 | 34.80 | 107,624 | -0.05(-0.14%) |
Dec 24, 2014 | 34.85 | 34.85 | 34.85 | 0 | -0.03(-0.09%) | |
Dec 23, 2014 | 34.20 | 35.00 | 34.20 | 34.88 | 104,085 | +0.21(+0.61%) |
Dec 22, 2014 | 34.30 | 35.44 | 34.30 | 34.67 | 90,099 | +0.12(+0.35%) |
Dec 19, 2014 | 31.78 | 34.89 | 31.78 | 34.55 | 113,363 | -0.20(-0.58%) |
Dec 18, 2014 | 34.00 | 35.04 | 34.00 | 34.75 | 99,145 | +0.95(+2.81%) |
Dec 17, 2014 | 33.04 | 34.65 | 33.04 | 33.80 | 101,495 | +0.80(+2.42%) |
Dec 16, 2014 | 34.07 | 32.07 | 33.00 | 89,468 | -0.38(-1.14%) | |
Dec 15, 2014 | 34.22 | 34.52 | 33.36 | 33.38 | 72,037 | -0.57(-1.68%) |
Dec 12, 2014 | 34.54 | 34.85 | 33.95 | 33.95 | 57,334 | -0.78(-2.26%) |
Dec 11, 2014 | 34.67 | 35.06 | 34.65 | 34.73 | 63,702 | -0.19(-0.53%) |
Dec 10, 2014 | 35.08 | 35.34 | 34.86 | 34.92 | 53,957 | -0.35(-0.99%) |
Dec 09, 2014 | 35.07 | 35.38 | 35.07 | 35.27 | 77,590 | -0.12(-0.34%) |
Dec 08, 2014 | 35.53 | 35.74 | 35.36 | 35.39 | 93,058 | -0.10(-0.28%) |
Dec 05, 2014 | 35.51 | 35.84 | 35.49 | 35.49 | 196,734 | -0.05(-0.14%) |
Dec 04, 2014 | 35.23 | 35.58 | 35.23 | 35.54 | 96,221 | +0.51(+1.46%) |
Dec 03, 2014 | 35.10 | 35.23 | 34.96 | 35.03 | 85,548 | -0.10(-0.30%) |
Dec 02, 2014 | 35.20 | 35.40 | 34.58 | 35.13 | 71,731 | -0.39(-1.08%) |
Dec 01, 2014 | 34.90 | 35.68 | 34.90 | 35.52 | 60,351 | +0.00(+0.00%) |
Nov 28, 2014 | 35.54 | 35.68 | 35.45 | 35.52 | 37,340 | +0.02(+0.06%) |
Nov 26, 2014 | 35.50 | 35.50 | 35.50 | 0 | +0.39(+1.11%) | |
Nov 25, 2014 | 35.75 | 35.85 | 34.80 | 35.11 | 80,296 | -0.73(-2.04%) |
Nov 24, 2014 | 35.79 | 35.89 | 35.68 | 35.84 | 82,033 | +0.28(+0.79%) |
Nov 21, 2014 | 35.70 | 35.92 | 35.55 | 35.56 | 107,692 | +0.58(+1.66%) |
Nov 20, 2014 | 35.04 | 35.09 | 34.85 | 34.98 | 71,247 | -0.16(-0.44%) |
Nov 19, 2014 | 35.27 | 35.27 | 35.04 | 35.13 | 111,591 | +0.11(+0.31%) |
Nov 18, 2014 | 34.91 | 35.06 | 34.80 | 35.03 | 96,594 | +0.46(+1.32%) |
Nov 17, 2014 | 34.60 | 34.38 | 34.57 | 89,138 | +0.19(+0.55%) | |
Nov 14, 2014 | 34.06 | 34.44 | 34.04 | 34.38 | 58,336 | +0.15(+0.44%) |
Nov 13, 2014 | 33.99 | 34.40 | 33.94 | 34.23 | 132,107 | +0.38(+1.12%) |
Nov 12, 2014 | 33.99 | 34.18 | 33.80 | 33.85 | 60,438 | -0.25(-0.73%) |
Nov 11, 2014 | 33.84 | 34.13 | 33.77 | 34.10 | 122,761 | +0.39(+1.16%) |
Nov 10, 2014 | 33.65 | 33.74 | 33.52 | 33.71 | 70,397 | +0.49(+1.47%) |
Nov 07, 2014 | 33.22 | 33.36 | 33.02 | 33.22 | 287,839 | -0.26(-0.77%) |
Nov 06, 2014 | 33.59 | 33.77 | 33.34 | 33.48 | 110,665 | +0.11(+0.33%) |
Nov 05, 2014 | 33.35 | 33.50 | 33.27 | 33.37 | 77,040 | +0.24(+0.72%) |
Nov 04, 2014 | 33.28 | 33.34 | 33.00 | 33.13 | 309,910 | -0.42(-1.25%) |
Nov 03, 2014 | 33.72 | 33.75 | 33.33 | 33.55 | 376,462 | -0.27(-0.80%) |
Oct 31, 2014 | 33.75 | 33.89 | 33.55 | 33.82 | 257,439 | +0.30(+0.89%) |
Oct 30, 2014 | 32.85 | 35.96 | 32.85 | 33.52 | 328,492 | +0.39(+1.18%) |
Oct 29, 2014 | 33.55 | 33.68 | 33.05 | 33.13 | 316,635 | -0.08(-0.24%) |
Oct 28, 2014 | 32.94 | 33.24 | 32.55 | 33.21 | 173,883 | +0.66(+2.03%) |
Oct 27, 2014 | 32.50 | 32.55 | 32.55 | 32.55 | 93,398 | +0.00(+0.00%) |
Oct 24, 2014 | 32.57 | 32.58 | 32.35 | 32.55 | 107,113 | +0.28(+0.87%) |
Oct 23, 2014 | 32.23 | 32.50 | 32.12 | 32.27 | 153,850 | +0.47(+1.48%) |
Oct 22, 2014 | 32.23 | 32.23 | 31.79 | 31.80 | 206,458 | -0.39(-1.21%) |
Oct 21, 2014 | 32.11 | 32.35 | 32.07 | 32.19 | 62,137 | +0.17(+0.55%) |
Oct 20, 2014 | 31.74 | 32.09 | 31.66 | 32.02 | 126,405 | +0.25(+0.80%) |
Oct 17, 2014 | 31.80 | 32.19 | 31.56 | 31.76 | 89,899 | +0.11(+0.35%) |
Oct 16, 2014 | 31.30 | 31.91 | 31.25 | 31.65 | 136,327 | -0.39(-1.22%) |
Oct 15, 2014 | 31.79 | 32.19 | 31.41 | 32.04 | 135,133 | +0.11(+0.34%) |
Oct 14, 2014 | 31.49 | 32.17 | 31.47 | 31.93 | 88,686 | +0.33(+1.04%) |
Oct 13, 2014 | 31.66 | 31.98 | 31.53 | 31.60 | 101,369 | +0.01(+0.03%) |
Oct 10, 2014 | 31.57 | 31.81 | 31.41 | 31.59 | 388,829 | -0.29(-0.89%) |
Oct 09, 2014 | 32.41 | 32.45 | 31.81 | 31.88 | 50,365 | -0.62(-1.92%) |
Oct 08, 2014 | 31.89 | 32.54 | 31.87 | 32.50 | 123,678 | +0.89(+2.80%) |
Oct 07, 2014 | 31.92 | 31.98 | 31.50 | 31.61 | 256,850 | -0.69(-2.14%) |
Oct 06, 2014 | 32.28 | 32.45 | 32.07 | 32.30 | 270,627 | +0.17(+0.54%) |
Oct 03, 2014 | 31.95 | 32.13 | 31.83 | 32.13 | 313,167 | +0.09(+0.27%) |
Oct 02, 2014 | 32.45 | 32.50 | 31.69 | 32.05 | 285,670 | -0.34(-1.03%) |
Oct 01, 2014 | 32.08 | 32.48 | 32.03 | 32.38 | 319,120 | -0.01(-0.03%) |
Sep 30, 2014 | 32.47 | 32.72 | 32.31 | 32.39 | 113,537 | -0.29(-0.89%) |
Sep 29, 2014 | 32.61 | 32.78 | 32.50 | 32.68 | 236,550 | -0.59(-1.77%) |
Sep 26, 2014 | 33.30 | 33.34 | 33.17 | 33.27 | 53,230 | +0.00(+0.00%) |
Sep 25, 2014 | 33.50 | 33.52 | 33.20 | 33.27 | 168,191 | -0.72(-2.13%) |
Sep 24, 2014 | 33.52 | 34.05 | 33.47 | 33.99 | 66,176 | +0.36(+1.07%) |
Sep 23, 2014 | 33.54 | 33.80 | 33.50 | 33.63 | 254,205 | -0.30(-0.90%) |
Sep 22, 2014 | 34.09 | 34.13 | 33.81 | 33.94 | 82,794 | -0.42(-1.22%) |
Sep 19, 2014 | 34.53 | 34.68 | 34.36 | 34.36 | 210,188 | -0.65(-1.86%) |
Sep 18, 2014 | 34.87 | 35.01 | 34.87 | 35.01 | 183,020 | +0.36(+1.04%) |
Sep 17, 2014 | 34.87 | 34.96 | 34.57 | 34.65 | 157,311 | -0.70(-1.98%) |
Sep 16, 2014 | 35.07 | 35.36 | 35.00 | 35.35 | 88,848 | +0.00(+0.00%) |
Sep 15, 2014 | 35.44 | 35.48 | 35.27 | 35.35 | 62,654 | +0.27(+0.77%) |
Sep 12, 2014 | 35.06 | 35.27 | 34.88 | 35.08 | 222,714 | -0.26(-0.74%) |
Sep 11, 2014 | 35.10 | 35.37 | 35.05 | 35.34 | 313,737 | +0.14(+0.40%) |
Sep 10, 2014 | 34.84 | 35.22 | 34.84 | 35.20 | 305,534 | +0.19(+0.53%) |
Sep 09, 2014 | 35.05 | 35.13 | 34.92 | 35.02 | 77,585 | +0.06(+0.17%) |
Sep 08, 2014 | 35.02 | 35.27 | 34.88 | 34.95 | 326,799 | -0.50(-1.41%) |
Sep 05, 2014 | 35.30 | 35.48 | 35.27 | 35.45 | 317,298 | -0.05(-0.15%) |
Sep 04, 2014 | 35.62 | 35.74 | 35.45 | 35.51 | 129,868 | -0.34(-0.95%) |
Sep 03, 2014 | 35.85 | 36.03 | 35.82 | 35.85 | 106,949 | +0.84(+2.40%) |
Sep 02, 2014 | 34.82 | 34.98 | 34.77 | 35.01 | 62,789 | +0.35(+1.01%) |
Aug 29, 2014 | 34.66 | 34.66 | 34.66 | 0 | -0.03(-0.09%) | |
Aug 28, 2014 | 34.53 | 34.80 | 34.53 | 34.69 | 219,831 | -0.25(-0.72%) |
Aug 27, 2014 | 35.00 | 35.02 | 35.00 | 34.94 | 74,984 | -0.08(-0.23%) |
Aug 26, 2014 | 34.99 | 35.20 | 34.99 | 35.02 | 59,613 | +0.40(+1.14%) |
Aug 25, 2014 | 34.38 | 34.80 | 34.38 | 34.62 | 63,952 | +0.30(+0.89%) |
Aug 22, 2014 | 34.21 | 34.33 | 34.03 | 34.32 | 1,067,359 | -0.26(-0.75%) |
Aug 21, 2014 | 34.64 | 34.80 | 34.57 | 34.58 | 154,587 | +0.11(+0.32%) |
Aug 20, 2014 | 34.36 | 34.57 | 34.35 | 34.47 | 65,906 | -0.09(-0.25%) |
Aug 19, 2014 | 34.43 | 34.58 | 34.43 | 34.55 | 1,046,182 | +0.27(+0.77%) |
Aug 18, 2014 | 34.39 | 34.46 | 34.23 | 34.29 | 118,630 | +0.48(+1.42%) |
Aug 15, 2014 | 34.48 | 34.54 | 33.70 | 33.81 | 261,861 | -0.30(-0.88%) |
Aug 14, 2014 | 34.23 | 34.36 | 34.06 | 34.11 | 277,519 | -0.13(-0.38%) |
Aug 13, 2014 | 34.38 | 34.46 | 34.21 | 34.24 | 39,545 | +0.04(+0.12%) |
Aug 12, 2014 | 34.24 | 34.35 | 34.11 | 34.20 | 53,499 | +0.20(+0.59%) |
Aug 11, 2014 | 34.43 | 34.43 | 34.00 | 34.00 | 348,114 | -0.19(-0.55%) |
Aug 08, 2014 | 33.70 | 34.20 | 33.61 | 34.19 | 76,824 | +0.35(+1.03%) |
Aug 07, 2014 | 34.12 | 34.22 | 33.72 | 33.84 | 83,454 | -0.69(-2.00%) |
Aug 06, 2014 | 34.17 | 34.61 | 34.12 | 34.53 | 80,494 | +0.09(+0.26%) |
Aug 05, 2014 | 34.48 | 34.73 | 34.26 | 34.44 | 69,030 | +0.16(+0.48%) |
Aug 04, 2014 | 34.30 | 34.32 | 34.03 | 34.27 | 74,683 | -0.20(-0.57%) |
Aug 01, 2014 | 34.47 | 34.62 | 34.29 | 34.47 | 109,067 | +0.31(+0.91%) |
Jul 31, 2014 | 34.48 | 34.53 | 34.16 | 34.16 | 99,156 | -0.79(-2.26%) |
Jul 30, 2014 | 34.92 | 35.00 | 34.61 | 34.95 | 108,192 | -0.36(-1.02%) |
Jul 29, 2014 | 35.39 | 35.50 | 35.25 | 35.31 | 337,780 | -0.12(-0.34%) |
Jul 28, 2014 | 35.32 | 35.47 | 35.18 | 35.43 | 287,850 | -0.01(-0.03%) |
Jul 25, 2014 | 35.64 | 35.75 | 35.33 | 35.44 | 299,229 | -1.06(-2.90%) |
Jul 24, 2014 | 37.76 | 37.94 | 36.38 | 36.50 | 74,650 | -1.09(-2.91%) |
Jul 23, 2014 | 37.59 | 37.66 | 37.55 | 37.59 | 64,902 | +0.13(+0.35%) |
Jul 22, 2014 | 37.38 | 37.55 | 37.27 | 37.47 | 56,864 | +0.03(+0.07%) |
Jul 21, 2014 | 37.42 | 37.50 | 37.36 | 37.44 | 28,912 | -0.08(-0.21%) |
Jul 18, 2014 | 37.07 | 37.52 | 37.00 | 37.52 | 58,391 | +0.26(+0.70%) |
Jul 17, 2014 | 37.52 | 37.77 | 37.26 | 37.26 | 71,515 | -0.49(-1.30%) |
Jul 16, 2014 | 37.82 | 37.89 | 37.75 | 37.75 | 66,804 | +0.16(+0.44%) |
Jul 15, 2014 | 37.93 | 37.93 | 37.50 | 37.59 | 51,273 | -0.53(-1.38%) |
Jul 14, 2014 | 38.14 | 38.29 | 38.03 | 38.11 | 61,991 | +0.24(+0.64%) |
Jul 11, 2014 | 37.72 | 38.05 | 37.64 | 37.87 | 56,382 | -0.10(-0.25%) |
Jul 10, 2014 | 37.73 | 38.04 | 37.73 | 37.97 | 46,678 | -0.03(-0.09%) |
Jul 09, 2014 | 37.80 | 38.10 | 37.74 | 38.00 | 71,380 | +0.30(+0.80%) |
Jul 08, 2014 | 37.86 | 37.91 | 37.68 | 37.70 | 48,518 | -0.34(-0.89%) |
Jul 07, 2014 | 37.95 | 38.06 | 37.85 | 38.04 | 64,890 | -0.63(-1.63%) |
Jul 03, 2014 | 38.67 | 38.67 | 38.67 | 0 | +0.46(+1.20%) | |
Jul 02, 2014 | 38.12 | 38.27 | 38.05 | 38.21 | 44,614 | -0.30(-0.78%) |
Jul 01, 2014 | 38.48 | 38.59 | 38.37 | 38.51 | 49,054 | -0.07(-0.18%) |
Jun 30, 2014 | 38.65 | 38.75 | 38.44 | 38.58 | 48,805 | +0.32(+0.84%) |
Jun 27, 2014 | 38.27 | 38.55 | 38.12 | 38.26 | 47,100 | -0.29(-0.74%) |
Jun 26, 2014 | 38.55 | 38.60 | 38.08 | 38.55 | 106,386 | -0.68(-1.75%) |
Jun 25, 2014 | 39.41 | 39.41 | 39.08 | 39.23 | 45,461 | -0.41(-1.03%) |
Jun 24, 2014 | 39.56 | 39.74 | 39.50 | 39.64 | 81,658 | +0.13(+0.33%) |
Jun 23, 2014 | 39.48 | 39.62 | 39.32 | 39.51 | 52,364 | -0.08(-0.19%) |
Jun 20, 2014 | 39.80 | 39.90 | 39.47 | 39.59 | 69,454 | -0.05(-0.14%) |
Jun 19, 2014 | 39.79 | 39.83 | 39.56 | 39.64 | 122,635 | +0.15(+0.38%) |
Jun 18, 2014 | 39.36 | 39.59 | 39.26 | 39.49 | 67,451 | +0.14(+0.36%) |
Jun 17, 2014 | 39.31 | 39.40 | 39.31 | 39.35 | 38,976 | +0.10(+0.25%) |
Jun 16, 2014 | 39.09 | 39.25 | 39.00 | 39.25 | 34,721 | +0.16(+0.41%) |
Jun 13, 2014 | 39.01 | 39.16 | 38.96 | 39.09 | 55,528 | -0.02(-0.05%) |
Jun 12, 2014 | 39.00 | 39.24 | 38.93 | 39.11 | 81,039 | -0.01(-0.03%) |
Jun 11, 2014 | 39.15 | 39.22 | 39.03 | 39.12 | 54,300 | +0.02(+0.05%) |
Jun 10, 2014 | 38.97 | 39.13 | 38.83 | 39.10 | 72,041 | +0.02(+0.05%) |
Jun 06, 2014 | 39.14 | 39.15 | 39.00 | 39.08 | 57,895 | -0.83(-2.08%) |
Jun 05, 2014 | 39.42 | 39.91 | 39.42 | 39.91 | 97,862 | +0.53(+1.35%) |
Jun 04, 2014 | 39.38 | 39.53 | 39.30 | 39.38 | 56,814 | -0.06(-0.15%) |
Jun 03, 2014 | 39.59 | 39.66 | 39.39 | 39.44 | 47,531 | +0.05(+0.13%) |
Jun 02, 2014 | 39.38 | 39.48 | 39.21 | 39.39 | 52,334 | -0.55(-1.38%) |
May 30, 2014 | 39.56 | 39.95 | 39.45 | 39.94 | 64,751 | +0.67(+1.71%) |
May 29, 2014 | 39.14 | 39.36 | 39.10 | 39.27 | 82,921 | +0.15(+0.38%) |
May 28, 2014 | 39.03 | 39.19 | 38.98 | 39.12 | 47,988 | -0.21(-0.52%) |
May 27, 2014 | 39.40 | 39.49 | 39.32 | 39.33 | 67,233 | +0.38(+0.98%) |
May 23, 2014 | 38.95 | 38.95 | 38.95 | 0 | -0.23(-0.59%) | |
May 22, 2014 | 39.18 | 39.26 | 39.10 | 39.18 | 92,872 | +0.01(+0.02%) |
May 21, 2014 | 39.00 | 39.35 | 38.98 | 39.17 | 84,570 | +0.09(+0.23%) |
May 20, 2014 | 38.88 | 39.11 | 38.75 | 39.08 | 77,562 | -0.04(-0.10%) |
May 19, 2014 | 38.88 | 39.12 | 38.87 | 39.12 | 73,609 | -0.18(-0.46%) |
May 16, 2014 | 39.31 | 39.36 | 39.15 | 39.30 | 65,459 | -0.22(-0.56%) |
May 15, 2014 | 39.42 | 39.54 | 39.25 | 39.52 | 80,664 | +0.55(+1.41%) |
May 14, 2014 | 39.04 | 39.16 | 38.82 | 38.97 | 71,337 | -0.17(-0.43%) |
May 13, 2014 | 39.35 | 39.35 | 39.04 | 39.14 | 125,094 | -0.18(-0.46%) |
May 12, 2014 | 39.38 | 39.44 | 39.28 | 39.32 | 73,144 | +0.27(+0.69%) |
May 09, 2014 | 39.21 | 39.28 | 38.96 | 39.05 | 165,139 | -0.30(-0.76%) |
May 08, 2014 | 39.03 | 39.55 | 39.03 | 39.35 | 41,250 | +0.23(+0.59%) |
May 07, 2014 | 38.98 | 39.20 | 38.89 | 39.12 | 89,345 | +0.20(+0.51%) |
May 06, 2014 | 39.19 | 39.19 | 38.85 | 38.92 | 44,754 | +0.03(+0.08%) |
May 05, 2014 | 38.79 | 39.09 | 38.60 | 38.89 | 68,957 | -0.18(-0.46%) |
May 02, 2014 | 39.09 | 39.20 | 38.90 | 39.07 | 68,779 | -0.20(-0.51%) |