Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.16 | 33.20 | 32.79 | 32.96 | 828,929 | -0.28(-0.85%) |
May 28, 2015 | 33.31 | 33.32 | 33.07 | 33.25 | 625,517 | +0.01(+0.02%) |
May 27, 2015 | 32.87 | 33.28 | 32.81 | 33.24 | 1,073,427 | +0.47(+1.44%) |
May 26, 2015 | 33.15 | 33.19 | 32.69 | 32.77 | 891,775 | -0.49(-1.48%) |
May 22, 2015 | 33.52 | 33.26 | 33.26 | 33.26 | 613,708 | -0.26(-0.78%) |
May 21, 2015 | 33.51 | 33.60 | 33.43 | 33.52 | 603,301 | +0.03(+0.09%) |
May 20, 2015 | 33.34 | 33.59 | 33.34 | 33.49 | 730,807 | +0.02(+0.07%) |
May 19, 2015 | 33.32 | 33.57 | 33.25 | 33.47 | 893,154 | +0.13(+0.38%) |
May 18, 2015 | 33.24 | 33.40 | 33.18 | 33.34 | 700,143 | -0.18(-0.53%) |
May 15, 2015 | 33.50 | 33.58 | 33.33 | 33.52 | 807,187 | -0.07(-0.20%) |
May 14, 2015 | 33.52 | 33.62 | 33.44 | 33.59 | 1,105,252 | +0.52(+1.56%) |
May 13, 2015 | 33.16 | 33.28 | 32.93 | 33.07 | 2,186,811 | +0.07(+0.23%) |
May 12, 2015 | 32.92 | 33.08 | 32.84 | 33.00 | 1,205,173 | -0.11(-0.34%) |
May 11, 2015 | 32.97 | 33.26 | 32.90 | 33.11 | 1,384,153 | -0.19(-0.58%) |
May 08, 2015 | 32.98 | 33.43 | 32.96 | 33.31 | 1,663,799 | +1.02(+3.14%) |
May 07, 2015 | 32.09 | 32.32 | 32.01 | 32.29 | 1,184,502 | +0.11(+0.35%) |
May 06, 2015 | 32.41 | 32.42 | 32.07 | 32.18 | 1,244,982 | +0.07(+0.23%) |
May 05, 2015 | 32.62 | 32.69 | 32.09 | 32.10 | 1,700,079 | -0.62(-1.89%) |
May 04, 2015 | 32.68 | 32.80 | 32.62 | 32.72 | 836,380 | +0.00(+0.00%) |
May 01, 2015 | 32.48 | 32.72 | 32.40 | 32.72 | 1,199,811 | +0.01(+0.02%) |
Apr 30, 2015 | 32.72 | 32.93 | 32.66 | 32.72 | 1,057,457 | -0.12(-0.36%) |
Apr 29, 2015 | 33.16 | 33.23 | 32.73 | 32.84 | 1,396,660 | -0.60(-1.79%) |
Apr 28, 2015 | 33.34 | 33.51 | 33.21 | 33.43 | 1,024,530 | -0.22(-0.67%) |
Apr 27, 2015 | 33.82 | 33.83 | 33.59 | 33.66 | 1,052,271 | +0.08(+0.24%) |
Apr 24, 2015 | 33.53 | 33.73 | 33.43 | 33.58 | 918,833 | +0.07(+0.20%) |
Apr 23, 2015 | 33.12 | 33.59 | 33.10 | 33.51 | 1,251,256 | +0.29(+0.88%) |
Apr 22, 2015 | 33.31 | 33.40 | 33.11 | 33.22 | 1,690,911 | -0.13(-0.38%) |
Apr 21, 2015 | 33.42 | 33.47 | 33.28 | 33.34 | 1,149,950 | +0.26(+0.78%) |
Apr 20, 2015 | 33.28 | 33.31 | 33.04 | 33.08 | 1,822,312 | -0.06(-0.18%) |
Apr 17, 2015 | 33.27 | 33.28 | 33.00 | 33.14 | 2,688,658 | -0.26(-0.78%) |
Apr 16, 2015 | 33.46 | 33.48 | 33.14 | 33.40 | 2,761,201 | +1.23(+3.82%) |
Apr 15, 2015 | 32.21 | 32.33 | 32.00 | 32.17 | 1,494,242 | +0.34(+1.07%) |
Apr 14, 2015 | 31.73 | 31.90 | 31.63 | 31.83 | 1,063,324 | +0.30(+0.94%) |
Apr 13, 2015 | 31.61 | 31.70 | 31.51 | 31.54 | 711,528 | -0.24(-0.77%) |
Apr 10, 2015 | 31.65 | 31.88 | 31.63 | 31.78 | 819,899 | -0.08(-0.26%) |
Apr 09, 2015 | 32.01 | 32.02 | 31.81 | 31.86 | 1,148,246 | +0.03(+0.09%) |
Apr 08, 2015 | 32.12 | 32.15 | 31.73 | 31.83 | 904,555 | -0.07(-0.21%) |
Apr 07, 2015 | 32.03 | 32.21 | 31.88 | 31.90 | 1,189,854 | +0.19(+0.58%) |
Apr 06, 2015 | 31.52 | 31.91 | 31.52 | 31.71 | 857,436 | +0.21(+0.68%) |
Apr 02, 2015 | 31.26 | 31.50 | 31.50 | 31.50 | 1,612,947 | +0.49(+1.58%) |
Apr 01, 2015 | 30.93 | 31.05 | 30.73 | 31.01 | 2,143,982 | +0.09(+0.29%) |
Mar 31, 2015 | 30.82 | 31.18 | 30.82 | 30.92 | 1,946,516 | -0.82(-2.57%) |
Mar 30, 2015 | 31.54 | 31.83 | 31.52 | 31.74 | 1,029,785 | +0.22(+0.71%) |
Mar 27, 2015 | 31.23 | 31.55 | 31.22 | 31.51 | 855,602 | +0.10(+0.33%) |
Mar 26, 2015 | 31.45 | 31.50 | 31.19 | 31.41 | 1,237,454 | -0.26(-0.82%) |
Mar 25, 2015 | 32.11 | 32.13 | 31.67 | 31.67 | 1,150,057 | -0.26(-0.81%) |
Mar 24, 2015 | 32.19 | 32.25 | 31.91 | 31.93 | 1,288,199 | -0.16(-0.51%) |
Mar 23, 2015 | 32.05 | 32.25 | 31.99 | 32.09 | 1,086,246 | +0.04(+0.12%) |
Mar 20, 2015 | 31.96 | 32.18 | 31.86 | 32.05 | 1,910,067 | +0.53(+1.67%) |
Mar 19, 2015 | 31.74 | 31.80 | 31.49 | 31.53 | 1,821,550 | -0.79(-2.45%) |
Mar 18, 2015 | 31.66 | 32.45 | 31.59 | 32.32 | 2,044,334 | +0.80(+2.54%) |
Mar 17, 2015 | 31.45 | 31.58 | 31.29 | 31.52 | 963,880 | -0.13(-0.40%) |
Mar 16, 2015 | 31.51 | 31.77 | 31.50 | 31.65 | 1,061,861 | +0.47(+1.50%) |
Mar 13, 2015 | 30.92 | 31.20 | 30.91 | 31.18 | 1,593,209 | -0.03(-0.09%) |
Mar 12, 2015 | 31.28 | 31.39 | 31.07 | 31.21 | 1,491,877 | +0.01(+0.05%) |
Mar 11, 2015 | 31.31 | 31.34 | 31.13 | 31.19 | 1,599,989 | -0.04(-0.12%) |
Mar 10, 2015 | 31.51 | 31.56 | 31.23 | 31.23 | 1,549,396 | -0.44(-1.40%) |
Mar 09, 2015 | 31.78 | 31.81 | 31.55 | 31.68 | 1,253,236 | -0.21(-0.67%) |
Mar 06, 2015 | 32.41 | 32.43 | 31.85 | 31.89 | 1,196,125 | -0.93(-2.85%) |
Mar 05, 2015 | 32.82 | 32.89 | 32.74 | 32.83 | 1,324,999 | +0.42(+1.28%) |
Mar 04, 2015 | 32.50 | 32.58 | 32.31 | 32.41 | 2,659,349 | -0.24(-0.75%) |
Mar 03, 2015 | 32.88 | 32.91 | 32.61 | 32.65 | 2,023,800 | -0.11(-0.34%) |
Mar 02, 2015 | 32.82 | 32.87 | 32.65 | 32.77 | 1,737,468 | +0.07(+0.20%) |
Feb 27, 2015 | 32.63 | 32.89 | 32.60 | 32.70 | 2,337,376 | +0.04(+0.14%) |
Feb 26, 2015 | 32.41 | 32.74 | 32.41 | 32.65 | 2,591,625 | +0.05(+0.16%) |
Feb 25, 2015 | 32.72 | 32.63 | 32.37 | 32.60 | 1,897,781 | -0.12(-0.36%) |
Feb 24, 2015 | 32.67 | 32.81 | 32.46 | 32.72 | 2,011,000 | +0.22(+0.66%) |
Feb 23, 2015 | 32.31 | 32.56 | 32.22 | 32.51 | 3,642,115 | +0.38(+1.18%) |
Feb 20, 2015 | 31.74 | 32.22 | 31.67 | 32.13 | 2,585,577 | +0.06(+0.18%) |
Feb 19, 2015 | 32.07 | 32.25 | 31.99 | 32.07 | 1,767,020 | +0.17(+0.53%) |
Feb 18, 2015 | 31.62 | 31.98 | 31.59 | 31.90 | 1,473,794 | -0.11(-0.35%) |
Feb 17, 2015 | 31.90 | 32.08 | 31.63 | 32.01 | 1,542,611 | +0.11(+0.35%) |
Feb 13, 2015 | 31.97 | 31.90 | 31.90 | 31.90 | 1,330,880 | -0.13(-0.39%) |
Feb 12, 2015 | 31.74 | 32.05 | 31.73 | 32.02 | 1,578,715 | +0.19(+0.61%) |
Feb 11, 2015 | 31.84 | 31.94 | 31.68 | 31.83 | 832,885 | +0.00(+0.00%) |
Feb 10, 2015 | 31.71 | 31.92 | 31.57 | 31.83 | 1,053,475 | +0.15(+0.47%) |
Feb 09, 2015 | 31.27 | 31.77 | 31.27 | 31.68 | 1,287,921 | +0.05(+0.16%) |
Feb 06, 2015 | 31.79 | 31.86 | 31.51 | 31.63 | 1,377,367 | -0.64(-1.98%) |
Feb 05, 2015 | 32.04 | 32.27 | 32.01 | 32.27 | 2,224,192 | +0.13(+0.42%) |
Feb 04, 2015 | 32.08 | 32.29 | 32.00 | 32.14 | 2,919,110 | -0.17(-0.53%) |
Feb 03, 2015 | 32.15 | 32.34 | 32.09 | 32.31 | 2,359,131 | +0.02(+0.07%) |
Feb 02, 2015 | 32.05 | 32.33 | 31.92 | 32.28 | 1,356,654 | -0.07(-0.20%) |
Jan 30, 2015 | 32.55 | 32.58 | 32.28 | 32.35 | 2,818,262 | -0.52(-1.57%) |
Jan 29, 2015 | 32.78 | 32.88 | 32.58 | 32.87 | 2,514,672 | +0.87(+2.71%) |
Jan 28, 2015 | 32.39 | 32.40 | 31.98 | 32.00 | 1,742,429 | -0.31(-0.96%) |
Jan 27, 2015 | 32.09 | 32.41 | 32.09 | 32.31 | 2,212,970 | +0.23(+0.71%) |
Jan 26, 2015 | 31.28 | 32.10 | 31.53 | 32.08 | 5,766,497 | +0.80(+2.56%) |
Jan 23, 2015 | 31.39 | 31.57 | 31.25 | 31.28 | 2,006,628 | +0.37(+1.19%) |
Jan 22, 2015 | 30.42 | 31.00 | 30.41 | 30.91 | 4,564,974 | +0.00(+0.00%) |
Jan 21, 2015 | 30.52 | 30.94 | 30.41 | 30.91 | 3,430,140 | +0.47(+1.55%) |
Jan 20, 2015 | 30.35 | 30.52 | 30.20 | 30.44 | 2,510,578 | -0.30(-0.98%) |
Jan 16, 2015 | 30.71 | 30.78 | 30.41 | 30.74 | 1,553,051 | +0.35(+1.16%) |
Jan 15, 2015 | 30.11 | 30.54 | 30.11 | 30.39 | 1,567,200 | +0.27(+0.90%) |
Jan 14, 2015 | 30.05 | 30.20 | 29.92 | 30.11 | 1,771,359 | +0.22(+0.74%) |
Jan 13, 2015 | 30.19 | 30.23 | 29.67 | 29.89 | 1,511,831 | +0.13(+0.42%) |
Jan 12, 2015 | 29.75 | 29.89 | 29.51 | 29.77 | 1,528,736 | +0.45(+1.53%) |
Jan 09, 2015 | 29.51 | 29.53 | 29.15 | 29.32 | 1,416,242 | -0.24(-0.82%) |
Jan 08, 2015 | 29.33 | 29.67 | 29.32 | 29.56 | 1,533,040 | +0.54(+1.85%) |
Jan 07, 2015 | 28.77 | 29.06 | 28.69 | 29.02 | 1,450,342 | +0.31(+1.08%) |
Jan 06, 2015 | 28.89 | 29.08 | 28.61 | 28.72 | 1,924,597 | -0.15(-0.51%) |
Jan 05, 2015 | 28.94 | 29.04 | 28.72 | 28.86 | 1,830,835 | -0.55(-1.88%) |
Jan 02, 2015 | 29.63 | 29.69 | 29.32 | 29.41 | 1,233,713 | -0.37(-1.23%) |
Dec 31, 2014 | 30.09 | 29.78 | 29.78 | 29.78 | 590,292 | -0.21(-0.69%) |
Dec 30, 2014 | 30.13 | 30.25 | 29.98 | 29.99 | 1,064,647 | -0.38(-1.26%) |
Dec 29, 2014 | 30.32 | 30.51 | 30.30 | 30.37 | 1,371,684 | -0.19(-0.63%) |
Dec 26, 2014 | 30.58 | 30.72 | 30.55 | 30.56 | 456,582 | +0.04(+0.12%) |
Dec 24, 2014 | 30.48 | 30.53 | 30.53 | 30.53 | 509,964 | +0.07(+0.22%) |
Dec 23, 2014 | 30.40 | 30.54 | 30.31 | 30.46 | 1,365,147 | -0.03(-0.10%) |
Dec 22, 2014 | 30.45 | 30.55 | 30.34 | 30.49 | 1,248,254 | +0.25(+0.83%) |
Dec 19, 2014 | 29.95 | 30.32 | 29.87 | 30.24 | 1,510,486 | -0.20(-0.65%) |
Dec 18, 2014 | 29.72 | 30.44 | 29.72 | 30.44 | 1,095,820 | +0.84(+2.83%) |
Dec 17, 2014 | 29.37 | 29.83 | 29.32 | 29.60 | 1,481,912 | +0.19(+0.65%) |
Dec 16, 2014 | 29.16 | 29.78 | 29.07 | 29.41 | 2,094,308 | +0.25(+0.86%) |
Dec 15, 2014 | 29.73 | 29.83 | 29.06 | 29.16 | 1,525,476 | -0.49(-1.64%) |
Dec 12, 2014 | 30.44 | 30.50 | 29.64 | 29.64 | 2,024,385 | -0.85(-2.80%) |
Dec 11, 2014 | 30.58 | 30.72 | 30.44 | 30.50 | 1,456,053 | -0.06(-0.19%) |
Dec 10, 2014 | 30.83 | 30.84 | 30.51 | 30.56 | 1,361,151 | -0.21(-0.69%) |
Dec 09, 2014 | 30.92 | 30.96 | 30.68 | 30.77 | 1,471,938 | -0.32(-1.04%) |
Dec 08, 2014 | 31.15 | 31.29 | 31.02 | 31.09 | 1,606,062 | -0.12(-0.38%) |
Dec 05, 2014 | 31.28 | 31.28 | 31.10 | 31.21 | 1,535,841 | +0.23(+0.74%) |
Dec 04, 2014 | 31.28 | 31.30 | 30.91 | 30.98 | 1,710,715 | +0.10(+0.31%) |
Dec 03, 2014 | 30.96 | 30.96 | 30.78 | 30.89 | 2,281,930 | -0.21(-0.66%) |
Dec 02, 2014 | 31.24 | 31.25 | 31.00 | 31.09 | 1,070,972 | +0.10(+0.33%) |
Dec 01, 2014 | 31.14 | 31.14 | 30.96 | 30.99 | 1,058,300 | -0.01(-0.05%) |
Nov 28, 2014 | 31.00 | 31.19 | 30.98 | 31.00 | 639,932 | +0.40(+1.32%) |
Nov 26, 2014 | 30.63 | 30.60 | 30.60 | 30.60 | 973,717 | +0.20(+0.65%) |
Nov 25, 2014 | 30.54 | 30.56 | 30.31 | 30.40 | 1,300,829 | -0.20(-0.65%) |
Nov 24, 2014 | 30.73 | 30.74 | 30.56 | 30.60 | 1,520,160 | +0.09(+0.29%) |
Nov 21, 2014 | 30.67 | 30.73 | 30.44 | 30.51 | 1,260,604 | +0.10(+0.31%) |
Nov 20, 2014 | 30.39 | 30.50 | 30.35 | 30.42 | 1,528,873 | +0.01(+0.05%) |
Nov 19, 2014 | 30.33 | 30.50 | 30.19 | 30.40 | 1,219,079 | +0.29(+0.98%) |
Nov 18, 2014 | 30.15 | 30.16 | 30.06 | 30.11 | 1,048,158 | +0.18(+0.61%) |
Nov 17, 2014 | 29.72 | 29.96 | 29.71 | 29.92 | 1,181,434 | -0.03(-0.10%) |
Nov 14, 2014 | 29.80 | 29.99 | 29.72 | 29.95 | 1,390,187 | +0.01(+0.02%) |
Nov 13, 2014 | 29.91 | 30.14 | 29.88 | 29.94 | 1,875,256 | +0.22(+0.74%) |
Nov 12, 2014 | 29.76 | 29.80 | 29.66 | 29.72 | 977,599 | -0.25(-0.83%) |
Nov 11, 2014 | 29.93 | 30.01 | 29.86 | 29.97 | 2,023,218 | +0.30(+1.02%) |
Nov 10, 2014 | 29.72 | 29.76 | 29.58 | 29.67 | 2,289,904 | +0.26(+0.88%) |
Nov 07, 2014 | 29.22 | 29.41 | 29.13 | 29.41 | 2,636,634 | +0.01(+0.05%) |
Nov 06, 2014 | 29.45 | 29.55 | 29.37 | 29.40 | 1,653,435 | -0.01(-0.05%) |
Nov 05, 2014 | 29.39 | 29.47 | 29.26 | 29.41 | 2,644,619 | +0.18(+0.61%) |
Nov 04, 2014 | 29.05 | 29.26 | 29.04 | 29.24 | 6,116,573 | +0.11(+0.38%) |
Nov 03, 2014 | 28.97 | 29.14 | 28.87 | 29.13 | 4,780,436 | -0.20(-0.70%) |
Oct 31, 2014 | 29.45 | 29.48 | 29.26 | 29.33 | 6,812,150 | +0.32(+1.11%) |
Oct 30, 2014 | 28.75 | 29.12 | 28.73 | 29.01 | 1,443,773 | -0.04(-0.15%) |
Oct 29, 2014 | 29.30 | 29.35 | 28.94 | 29.05 | 1,132,336 | -0.08(-0.28%) |
Oct 28, 2014 | 29.05 | 29.15 | 28.94 | 29.13 | 2,413,939 | +0.39(+1.34%) |
Oct 27, 2014 | 28.51 | 28.81 | 28.41 | 28.75 | 3,404,020 | +0.34(+1.18%) |
Oct 24, 2014 | 28.30 | 28.54 | 28.28 | 28.41 | 7,805,960 | -0.12(-0.43%) |
Oct 23, 2014 | 28.91 | 28.93 | 28.53 | 28.54 | 4,788,553 | -0.98(-3.31%) |
Oct 22, 2014 | 29.60 | 29.84 | 29.51 | 29.51 | 2,384,284 | -0.42(-1.39%) |
Oct 21, 2014 | 29.61 | 29.96 | 29.59 | 29.93 | 1,496,186 | +0.39(+1.33%) |
Oct 20, 2014 | 29.20 | 29.55 | 29.18 | 29.53 | 1,006,236 | +0.18(+0.60%) |
Oct 17, 2014 | 29.12 | 29.40 | 28.99 | 29.36 | 1,838,594 | +0.64(+2.23%) |
Oct 16, 2014 | 28.54 | 28.89 | 28.48 | 28.72 | 2,833,934 | -0.43(-1.48%) |
Oct 15, 2014 | 29.37 | 29.44 | 28.71 | 29.15 | 1,910,975 | -0.14(-0.47%) |
Oct 14, 2014 | 29.20 | 29.46 | 29.18 | 29.29 | 1,653,463 | +0.01(+0.05%) |
Oct 13, 2014 | 29.54 | 29.61 | 29.27 | 29.27 | 1,469,162 | -0.15(-0.52%) |
Oct 10, 2014 | 29.53 | 29.63 | 29.42 | 29.43 | 1,132,997 | -0.30(-1.01%) |
Oct 09, 2014 | 30.04 | 30.18 | 29.71 | 29.72 | 1,423,182 | -0.38(-1.26%) |
Oct 08, 2014 | 29.68 | 30.12 | 29.66 | 30.10 | 1,594,299 | +0.63(+2.15%) |
Oct 07, 2014 | 29.67 | 29.74 | 29.45 | 29.47 | 1,495,681 | -0.44(-1.46%) |
Oct 06, 2014 | 29.83 | 29.91 | 29.72 | 29.91 | 1,446,034 | +0.18(+0.61%) |
Oct 03, 2014 | 29.67 | 29.77 | 29.60 | 29.72 | 2,199,738 | -0.13(-0.44%) |
Oct 02, 2014 | 29.89 | 29.91 | 29.72 | 29.86 | 2,857,245 | -0.17(-0.56%) |
Oct 01, 2014 | 30.20 | 30.25 | 29.98 | 30.02 | 1,228,881 | -0.52(-1.72%) |
Sep 30, 2014 | 30.44 | 30.71 | 30.41 | 30.55 | 1,587,610 | +0.13(+0.43%) |
Sep 29, 2014 | 30.14 | 30.47 | 30.11 | 30.42 | 1,274,709 | -0.20(-0.67%) |
Sep 26, 2014 | 30.51 | 30.66 | 30.34 | 30.62 | 1,397,661 | +0.21(+0.70%) |
Sep 25, 2014 | 30.55 | 30.61 | 30.35 | 30.41 | 1,968,346 | -0.43(-1.39%) |
Sep 24, 2014 | 30.61 | 30.88 | 30.58 | 30.84 | 2,860,131 | +0.05(+0.17%) |
Sep 23, 2014 | 30.75 | 30.85 | 30.66 | 30.79 | 1,659,227 | -0.35(-1.12%) |
Sep 22, 2014 | 31.02 | 31.14 | 30.96 | 31.14 | 1,887,903 | +0.11(+0.35%) |
Sep 19, 2014 | 31.21 | 31.25 | 30.99 | 31.03 | 1,764,981 | -0.14(-0.44%) |
Sep 18, 2014 | 31.01 | 31.23 | 31.01 | 31.17 | 1,536,699 | +0.13(+0.42%) |
Sep 17, 2014 | 31.34 | 31.35 | 31.01 | 31.04 | 2,193,082 | -0.84(-2.63%) |
Sep 16, 2014 | 31.78 | 31.92 | 31.66 | 31.87 | 1,544,231 | -0.02(-0.07%) |
Sep 15, 2014 | 31.85 | 31.93 | 31.73 | 31.90 | 2,030,809 | +0.00(+0.00%) |
Sep 12, 2014 | 31.90 | 31.93 | 31.73 | 31.90 | 1,098,280 | +0.10(+0.32%) |
Sep 11, 2014 | 31.70 | 31.87 | 31.66 | 31.79 | 819,882 | -0.08(-0.25%) |
Sep 10, 2014 | 31.77 | 31.90 | 31.72 | 31.87 | 811,904 | +0.09(+0.28%) |
Sep 09, 2014 | 31.85 | 31.87 | 31.72 | 31.79 | 835,271 | -0.17(-0.52%) |
Sep 08, 2014 | 32.03 | 32.14 | 31.95 | 31.95 | 1,241,938 | -0.57(-1.75%) |
Sep 05, 2014 | 32.38 | 32.53 | 32.35 | 32.52 | 532,426 | +0.04(+0.11%) |
Sep 04, 2014 | 32.63 | 32.77 | 32.44 | 32.49 | 993,722 | +0.11(+0.34%) |
Sep 03, 2014 | 32.49 | 32.50 | 32.33 | 32.38 | 1,265,996 | +0.17(+0.52%) |
Sep 02, 2014 | 32.26 | 32.28 | 32.12 | 32.21 | 658,937 | +0.09(+0.27%) |
Aug 29, 2014 | 32.06 | 32.12 | 32.12 | 32.12 | 674,288 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.07 | 31.95 | 31.99 | 1,125,792 | +0.05(+0.16%) |
Aug 27, 2014 | 32.02 | 32.04 | 31.93 | 31.94 | 1,768,344 | -0.07(-0.20%) |
Aug 26, 2014 | 32.01 | 32.12 | 31.98 | 32.01 | 677,362 | +0.05(+0.16%) |
Aug 25, 2014 | 31.88 | 32.06 | 31.82 | 31.95 | 624,368 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.84 | 31.61 | 31.67 | 717,138 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.98 | 31.82 | 31.95 | 882,130 | +0.17(+0.55%) |
Aug 20, 2014 | 31.82 | 31.89 | 31.78 | 31.78 | 1,296,645 | -0.19(-0.59%) |
Aug 19, 2014 | 31.88 | 31.97 | 31.84 | 31.97 | 881,291 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.86 | 31.71 | 31.74 | 1,122,456 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.94 | 31.58 | 31.72 | 945,967 | +0.12(+0.39%) |
Aug 14, 2014 | 31.63 | 31.66 | 31.49 | 31.60 | 1,211,156 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.48 | 31.34 | 31.48 | 1,006,276 | +0.09(+0.30%) |
Aug 12, 2014 | 31.33 | 31.43 | 31.27 | 31.39 | 954,222 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.42 | 31.26 | 31.34 | 1,194,873 | +0.01(+0.05%) |
Aug 08, 2014 | 31.05 | 31.28 | 30.99 | 31.33 | 749,194 | -0.04(-0.12%) |
Aug 07, 2014 | 31.65 | 31.65 | 31.32 | 31.36 | 943,203 | +0.01(+0.02%) |
Aug 06, 2014 | 31.00 | 31.39 | 30.99 | 31.36 | 1,079,687 | +0.25(+0.81%) |
Aug 05, 2014 | 31.23 | 31.26 | 31.04 | 31.11 | 828,728 | +0.10(+0.33%) |
Aug 04, 2014 | 31.18 | 31.19 | 30.82 | 31.00 | 1,359,600 | -0.18(-0.58%) |
Aug 01, 2014 | 31.13 | 31.34 | 31.12 | 31.19 | 1,107,346 | -0.05(-0.16%) |
Jul 31, 2014 | 31.40 | 31.47 | 31.21 | 31.24 | 1,051,608 | -0.56(-1.75%) |
Jul 30, 2014 | 31.94 | 31.97 | 31.71 | 31.79 | 1,079,087 | -0.45(-1.39%) |
Jul 29, 2014 | 32.52 | 32.52 | 32.22 | 32.24 | 904,287 | +0.02(+0.07%) |
Jul 28, 2014 | 32.31 | 32.32 | 32.09 | 32.22 | 870,928 | +0.10(+0.32%) |
Jul 25, 2014 | 32.26 | 32.34 | 32.02 | 32.12 | 874,442 | -0.49(-1.51%) |
Jul 24, 2014 | 32.77 | 32.77 | 32.55 | 32.61 | 927,985 | -0.34(-1.03%) |
Jul 23, 2014 | 33.20 | 33.20 | 32.92 | 32.95 | 1,278,196 | -0.15(-0.46%) |
Jul 22, 2014 | 33.14 | 33.14 | 33.02 | 33.10 | 1,749,750 | +0.41(+1.26%) |
Jul 21, 2014 | 32.52 | 32.71 | 32.47 | 32.69 | 647,141 | +0.16(+0.49%) |
Jul 18, 2014 | 32.38 | 32.59 | 32.33 | 32.53 | 610,897 | +0.01(+0.04%) |
Jul 17, 2014 | 32.77 | 32.93 | 32.49 | 32.52 | 822,482 | -0.13(-0.40%) |
Jul 16, 2014 | 32.67 | 32.72 | 32.57 | 32.65 | 748,713 | +0.23(+0.71%) |
Jul 15, 2014 | 32.54 | 32.57 | 32.34 | 32.41 | 1,710,704 | -0.25(-0.75%) |
Jul 14, 2014 | 32.67 | 32.72 | 32.59 | 32.66 | 1,241,406 | +0.22(+0.69%) |
Jul 11, 2014 | 32.24 | 32.46 | 32.23 | 32.44 | 1,179,853 | +0.14(+0.43%) |
Jul 10, 2014 | 32.24 | 32.34 | 32.12 | 32.30 | 2,049,308 | -0.40(-1.24%) |
Jul 09, 2014 | 32.62 | 32.77 | 32.58 | 32.70 | 1,511,793 | -0.21(-0.64%) |
Jul 08, 2014 | 32.83 | 32.97 | 32.81 | 32.91 | 1,740,421 | -0.04(-0.13%) |
Jul 07, 2014 | 32.86 | 33.00 | 32.83 | 32.96 | 1,211,425 | -0.17(-0.52%) |
Jul 03, 2014 | 33.01 | 33.13 | 33.13 | 33.13 | 692,678 | +0.09(+0.28%) |
Jul 02, 2014 | 32.88 | 33.04 | 32.87 | 33.04 | 1,386,405 | +0.06(+0.20%) |
Jul 01, 2014 | 32.74 | 32.98 | 32.69 | 32.97 | 1,220,042 | +0.23(+0.71%) |
Jun 30, 2014 | 32.70 | 32.80 | 32.65 | 32.74 | 835,855 | +0.25(+0.78%) |
Jun 27, 2014 | 32.46 | 32.49 | 32.38 | 32.49 | 706,641 | -0.07(-0.20%) |
Jun 26, 2014 | 32.52 | 32.59 | 32.24 | 32.55 | 680,676 | -0.04(-0.11%) |
Jun 25, 2014 | 32.64 | 32.75 | 32.54 | 32.59 | 1,217,886 | -0.37(-1.12%) |
Jun 24, 2014 | 33.04 | 33.13 | 32.95 | 32.96 | 1,175,882 | -0.07(-0.22%) |
Jun 23, 2014 | 33.09 | 33.09 | 32.90 | 33.03 | 1,280,829 | +0.07(+0.20%) |
Jun 20, 2014 | 32.98 | 33.08 | 32.93 | 32.96 | 775,800 | -0.03(-0.09%) |
Jun 19, 2014 | 33.04 | 33.19 | 32.96 | 32.99 | 711,584 | +0.10(+0.31%) |
Jun 18, 2014 | 32.78 | 32.89 | 32.65 | 32.89 | 826,361 | +0.13(+0.40%) |
Jun 17, 2014 | 32.69 | 32.83 | 32.68 | 32.76 | 1,034,015 | +0.12(+0.35%) |
Jun 16, 2014 | 32.60 | 32.72 | 32.54 | 32.65 | 630,452 | +0.02(+0.07%) |
Jun 13, 2014 | 32.69 | 32.75 | 32.55 | 32.62 | 846,533 | -0.07(-0.22%) |
Jun 12, 2014 | 32.80 | 32.83 | 32.66 | 32.70 | 1,251,396 | +0.24(+0.73%) |
Jun 11, 2014 | 32.56 | 32.56 | 32.41 | 32.46 | 1,046,395 | -0.04(-0.11%) |
Jun 10, 2014 | 32.38 | 32.52 | 32.36 | 32.49 | 833,324 | +0.40(+1.24%) |
Jun 06, 2014 | 31.97 | 32.11 | 31.89 | 32.10 | 2,131,606 | -0.46(-1.40%) |
Jun 05, 2014 | 32.45 | 32.58 | 32.35 | 32.55 | 1,465,532 | +0.04(+0.11%) |
Jun 04, 2014 | 32.62 | 32.63 | 32.44 | 32.52 | 1,487,780 | -0.17(-0.51%) |
Jun 03, 2014 | 32.52 | 32.69 | 32.49 | 32.68 | 3,533,707 | +0.26(+0.80%) |