Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.96 | 36.77 | 35.72 | 36.63 | 268,277 | +0.67(+1.86%) |
May 28, 2015 | 36.59 | 36.59 | 35.34 | 35.96 | 313,765 | -0.74(-2.02%) |
May 27, 2015 | 36.83 | 37.07 | 36.27 | 36.70 | 283,867 | +0.01(+0.04%) |
May 26, 2015 | 37.54 | 37.72 | 36.62 | 36.69 | 141,477 | -1.10(-2.90%) |
May 22, 2015 | 38.05 | 37.79 | 37.79 | 37.79 | 138,936 | -0.27(-0.72%) |
May 21, 2015 | 37.66 | 38.42 | 37.57 | 38.06 | 131,939 | +0.32(+0.85%) |
May 20, 2015 | 37.75 | 37.86 | 37.33 | 37.74 | 181,498 | +0.06(+0.16%) |
May 19, 2015 | 38.10 | 38.20 | 37.37 | 37.68 | 155,181 | -0.37(-0.98%) |
May 18, 2015 | 37.77 | 38.21 | 37.18 | 38.05 | 235,104 | +0.10(+0.25%) |
May 15, 2015 | 37.74 | 38.05 | 37.26 | 37.96 | 135,485 | +0.27(+0.72%) |
May 14, 2015 | 37.67 | 38.11 | 37.28 | 37.69 | 246,363 | +0.10(+0.27%) |
May 13, 2015 | 37.41 | 38.30 | 37.41 | 37.58 | 271,908 | -0.27(-0.72%) |
May 12, 2015 | 37.67 | 38.16 | 37.09 | 37.86 | 244,323 | -0.06(-0.16%) |
May 11, 2015 | 37.78 | 38.25 | 37.60 | 37.92 | 187,278 | +0.12(+0.32%) |
May 08, 2015 | 38.26 | 38.28 | 37.41 | 37.80 | 203,177 | +0.01(+0.02%) |
May 07, 2015 | 37.61 | 38.02 | 37.19 | 37.79 | 273,364 | +0.22(+0.58%) |
May 06, 2015 | 37.63 | 37.84 | 36.18 | 37.57 | 464,352 | +0.48(+1.30%) |
May 05, 2015 | 37.00 | 38.76 | 35.99 | 37.09 | 1,305,392 | -2.60(-6.54%) |
May 04, 2015 | 37.17 | 39.83 | 36.93 | 39.69 | 945,873 | +2.51(+6.74%) |
May 01, 2015 | 37.17 | 37.50 | 36.68 | 37.18 | 206,797 | +0.03(+0.09%) |
Apr 30, 2015 | 37.57 | 37.79 | 36.91 | 37.14 | 271,554 | -0.73(-1.93%) |
Apr 29, 2015 | 37.44 | 38.20 | 36.81 | 37.88 | 240,968 | +0.11(+0.29%) |
Apr 28, 2015 | 37.54 | 38.00 | 37.32 | 37.77 | 140,790 | +0.05(+0.14%) |
Apr 27, 2015 | 38.23 | 38.88 | 37.50 | 37.71 | 204,949 | -0.36(-0.94%) |
Apr 24, 2015 | 38.09 | 38.32 | 37.56 | 38.07 | 206,156 | -0.02(-0.05%) |
Apr 23, 2015 | 37.24 | 38.17 | 37.04 | 38.09 | 513,559 | +1.72(+4.73%) |
Apr 22, 2015 | 36.39 | 36.70 | 35.61 | 36.37 | 143,670 | +0.08(+0.22%) |
Apr 21, 2015 | 37.23 | 37.25 | 36.16 | 36.29 | 169,671 | -0.83(-2.25%) |
Apr 20, 2015 | 37.00 | 37.27 | 36.70 | 37.12 | 187,083 | +0.22(+0.59%) |
Apr 17, 2015 | 36.57 | 36.92 | 36.26 | 36.91 | 266,947 | +0.13(+0.35%) |
Apr 16, 2015 | 36.27 | 37.15 | 35.89 | 36.78 | 332,428 | +0.51(+1.40%) |
Apr 15, 2015 | 34.22 | 36.83 | 34.22 | 36.27 | 1,082,223 | +3.07(+9.25%) |
Apr 14, 2015 | 32.67 | 33.37 | 32.11 | 33.20 | 268,836 | +0.60(+1.83%) |
Apr 13, 2015 | 32.27 | 32.80 | 32.27 | 32.60 | 202,811 | +0.22(+0.69%) |
Apr 10, 2015 | 32.41 | 32.71 | 32.20 | 32.38 | 167,672 | -0.10(-0.31%) |
Apr 09, 2015 | 32.80 | 32.87 | 32.20 | 32.48 | 166,421 | -0.19(-0.58%) |
Apr 08, 2015 | 32.71 | 32.87 | 32.37 | 32.67 | 424,625 | -0.07(-0.23%) |
Apr 07, 2015 | 33.36 | 33.40 | 32.63 | 32.75 | 221,471 | -0.71(-2.13%) |
Apr 06, 2015 | 33.55 | 33.96 | 33.21 | 33.46 | 139,391 | -0.12(-0.34%) |
Apr 02, 2015 | 33.47 | 33.57 | 33.57 | 33.57 | 179,429 | +0.04(+0.12%) |
Apr 01, 2015 | 33.48 | 34.33 | 33.05 | 33.53 | 242,184 | -0.10(-0.30%) |
Mar 31, 2015 | 33.30 | 34.53 | 33.02 | 33.63 | 317,212 | +0.15(+0.45%) |
Mar 30, 2015 | 34.09 | 34.52 | 33.44 | 33.49 | 179,332 | -0.56(-1.63%) |
Mar 27, 2015 | 33.46 | 34.55 | 33.46 | 34.04 | 223,670 | +0.51(+1.54%) |
Mar 26, 2015 | 33.17 | 33.56 | 32.57 | 33.53 | 232,219 | +0.20(+0.61%) |
Mar 25, 2015 | 34.08 | 34.18 | 33.31 | 33.32 | 230,390 | -0.75(-2.19%) |
Mar 24, 2015 | 33.69 | 34.22 | 33.58 | 34.07 | 280,738 | +0.38(+1.13%) |
Mar 23, 2015 | 34.18 | 34.18 | 33.25 | 33.69 | 554,763 | -0.54(-1.58%) |
Mar 20, 2015 | 34.50 | 34.95 | 34.23 | 34.23 | 445,774 | -0.12(-0.36%) |
Mar 19, 2015 | 34.59 | 34.72 | 33.97 | 34.35 | 319,238 | -0.41(-1.17%) |
Mar 18, 2015 | 34.57 | 35.16 | 34.31 | 34.76 | 245,159 | +0.04(+0.12%) |
Mar 17, 2015 | 34.75 | 35.10 | 34.37 | 34.72 | 332,005 | -0.14(-0.41%) |
Mar 16, 2015 | 35.44 | 35.88 | 34.72 | 34.86 | 387,033 | -0.57(-1.61%) |
Mar 13, 2015 | 35.69 | 36.14 | 35.25 | 35.43 | 214,282 | -0.30(-0.85%) |
Mar 12, 2015 | 35.38 | 36.21 | 35.24 | 35.74 | 242,280 | +0.52(+1.48%) |
Mar 11, 2015 | 35.28 | 35.47 | 34.85 | 35.21 | 245,870 | -0.11(-0.31%) |
Mar 10, 2015 | 36.11 | 36.15 | 34.31 | 35.32 | 485,699 | -1.05(-2.90%) |
Mar 09, 2015 | 37.27 | 37.65 | 36.16 | 36.38 | 376,171 | -0.90(-2.41%) |
Mar 06, 2015 | 36.96 | 37.65 | 36.65 | 37.27 | 454,032 | -0.01(-0.02%) |
Mar 05, 2015 | 36.88 | 37.92 | 36.88 | 37.28 | 500,266 | +0.37(+1.01%) |
Mar 04, 2015 | 35.68 | 37.14 | 35.60 | 36.91 | 916,620 | +1.31(+3.68%) |
Mar 03, 2015 | 35.60 | 35.65 | 34.73 | 35.60 | 539,633 | -0.18(-0.49%) |
Mar 02, 2015 | 34.98 | 35.79 | 34.35 | 35.77 | 648,105 | +0.68(+1.92%) |
Feb 27, 2015 | 35.52 | 36.17 | 34.23 | 35.10 | 1,124,986 | -0.49(-1.39%) |
Feb 26, 2015 | 31.35 | 35.96 | 31.28 | 35.59 | 3,223,056 | +4.51(+14.52%) |
Feb 25, 2015 | 29.30 | 31.42 | 29.09 | 31.08 | 1,517,306 | +1.84(+6.28%) |
Feb 24, 2015 | 29.58 | 29.91 | 28.86 | 29.24 | 349,366 | -0.39(-1.30%) |
Feb 23, 2015 | 28.82 | 29.64 | 28.38 | 29.63 | 406,328 | +0.81(+2.81%) |
Feb 20, 2015 | 29.03 | 29.20 | 28.68 | 28.82 | 345,116 | -0.33(-1.14%) |
Feb 19, 2015 | 29.28 | 29.51 | 28.86 | 29.15 | 188,965 | -0.22(-0.76%) |
Feb 18, 2015 | 29.05 | 29.83 | 29.05 | 29.37 | 266,376 | +0.20(+0.67%) |
Feb 17, 2015 | 29.42 | 29.47 | 28.94 | 29.17 | 254,438 | -0.28(-0.94%) |
Feb 13, 2015 | 28.96 | 29.45 | 29.45 | 29.45 | 276,240 | +0.41(+1.42%) |
Feb 12, 2015 | 27.89 | 29.10 | 27.71 | 29.04 | 256,878 | +1.11(+3.99%) |
Feb 11, 2015 | 27.69 | 28.07 | 27.51 | 27.93 | 162,575 | +0.09(+0.34%) |
Feb 10, 2015 | 28.15 | 28.15 | 27.54 | 27.83 | 179,542 | -0.18(-0.63%) |
Feb 09, 2015 | 28.26 | 28.75 | 27.85 | 28.01 | 283,159 | -0.25(-0.88%) |
Feb 06, 2015 | 29.00 | 29.00 | 28.11 | 28.26 | 287,566 | -0.66(-2.27%) |
Feb 05, 2015 | 28.26 | 29.05 | 28.08 | 28.91 | 229,342 | +0.76(+2.71%) |
Feb 04, 2015 | 28.37 | 28.61 | 28.05 | 28.15 | 406,503 | -0.29(-1.02%) |
Feb 03, 2015 | 27.61 | 28.47 | 27.59 | 28.44 | 317,702 | +0.99(+3.59%) |
Feb 02, 2015 | 27.36 | 27.61 | 27.09 | 27.45 | 430,635 | +0.16(+0.59%) |
Jan 30, 2015 | 28.11 | 28.18 | 26.89 | 27.29 | 589,511 | -0.84(-2.98%) |
Jan 29, 2015 | 28.07 | 28.71 | 27.48 | 28.13 | 487,156 | +0.22(+0.77%) |
Jan 28, 2015 | 27.02 | 28.14 | 26.92 | 27.91 | 853,818 | +1.11(+4.16%) |
Jan 27, 2015 | 26.35 | 26.90 | 26.14 | 26.80 | 317,097 | +0.25(+0.94%) |
Jan 26, 2015 | 26.14 | 26.85 | 26.04 | 26.55 | 306,250 | +0.40(+1.52%) |
Jan 23, 2015 | 26.61 | 26.61 | 26.01 | 26.15 | 448,743 | -0.50(-1.88%) |
Jan 22, 2015 | 26.70 | 26.81 | 26.41 | 26.65 | 416,638 | -0.05(-0.18%) |
Jan 21, 2015 | 26.59 | 26.91 | 26.39 | 26.70 | 792,185 | +0.10(+0.38%) |
Jan 20, 2015 | 26.28 | 26.98 | 26.19 | 26.59 | 1,124,589 | +1.28(+5.07%) |
Jan 16, 2015 | 24.69 | 25.39 | 24.68 | 25.31 | 570,853 | +0.53(+2.15%) |
Jan 15, 2015 | 25.41 | 25.53 | 24.32 | 24.78 | 606,562 | -0.59(-2.34%) |
Jan 14, 2015 | 25.29 | 25.57 | 25.26 | 25.37 | 394,659 | -0.16(-0.63%) |
Jan 13, 2015 | 26.04 | 26.26 | 25.23 | 25.53 | 500,647 | -0.30(-1.18%) |
Jan 12, 2015 | 25.70 | 26.32 | 25.60 | 25.84 | 379,699 | +0.19(+0.74%) |
Jan 09, 2015 | 25.58 | 25.86 | 25.19 | 25.65 | 341,193 | +0.07(+0.26%) |
Jan 08, 2015 | 25.92 | 26.00 | 25.16 | 25.58 | 872,610 | -0.30(-1.15%) |
Jan 07, 2015 | 24.45 | 26.21 | 24.32 | 25.88 | 869,559 | +1.73(+7.16%) |
Jan 06, 2015 | 23.87 | 24.51 | 23.69 | 24.15 | 602,913 | +0.50(+2.11%) |
Jan 05, 2015 | 23.55 | 23.80 | 23.14 | 23.65 | 477,345 | +0.07(+0.32%) |
Jan 02, 2015 | 23.56 | 23.74 | 22.89 | 23.57 | 492,614 | +0.18(+0.78%) |
Dec 31, 2014 | 23.20 | 23.39 | 23.39 | 23.39 | 515,470 | +0.18(+0.79%) |
Dec 30, 2014 | 23.29 | 23.97 | 23.16 | 23.21 | 426,100 | -0.11(-0.46%) |
Dec 29, 2014 | 23.54 | 23.77 | 23.23 | 23.32 | 453,134 | -0.26(-1.12%) |
Dec 26, 2014 | 23.99 | 24.26 | 23.54 | 23.58 | 313,125 | -0.38(-1.61%) |
Dec 24, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 335,751 | -0.09(-0.37%) |
Dec 23, 2014 | 24.04 | 24.69 | 23.74 | 24.05 | 451,603 | +0.23(+0.96%) |
Dec 22, 2014 | 23.60 | 24.18 | 23.55 | 23.82 | 574,265 | +0.28(+1.21%) |
Dec 19, 2014 | 23.47 | 23.85 | 23.39 | 23.54 | 1,178,208 | -0.10(-0.43%) |
Dec 18, 2014 | 23.63 | 23.71 | 23.31 | 23.64 | 865,375 | +0.23(+0.98%) |
Dec 17, 2014 | 23.01 | 23.71 | 22.93 | 23.41 | 918,489 | +0.36(+1.58%) |
Dec 16, 2014 | 23.03 | 23.71 | 22.83 | 23.05 | 407,082 | +0.01(+0.03%) |
Dec 15, 2014 | 23.45 | 23.74 | 22.98 | 23.04 | 623,349 | -0.26(-1.13%) |
Dec 12, 2014 | 23.58 | 23.93 | 22.70 | 23.30 | 1,039,710 | -0.30(-1.29%) |
Dec 11, 2014 | 24.17 | 24.48 | 23.49 | 23.61 | 545,692 | -0.65(-2.67%) |
Dec 10, 2014 | 24.94 | 25.18 | 24.18 | 24.26 | 412,690 | -0.86(-3.42%) |
Dec 09, 2014 | 24.99 | 25.54 | 24.55 | 25.12 | 433,248 | -0.13(-0.51%) |
Dec 08, 2014 | 25.87 | 25.99 | 25.10 | 25.24 | 647,473 | -0.74(-2.86%) |
Dec 05, 2014 | 24.69 | 26.01 | 24.66 | 25.99 | 479,186 | +1.30(+5.25%) |
Dec 04, 2014 | 25.21 | 25.65 | 24.40 | 24.69 | 516,129 | -0.52(-2.06%) |
Dec 03, 2014 | 24.78 | 25.26 | 24.78 | 25.21 | 374,567 | +0.28(+1.14%) |
Dec 02, 2014 | 25.40 | 25.57 | 24.70 | 24.93 | 861,313 | -0.49(-1.94%) |
Dec 01, 2014 | 25.68 | 25.77 | 25.21 | 25.42 | 546,965 | -0.31(-1.21%) |
Nov 28, 2014 | 26.33 | 26.53 | 25.64 | 25.73 | 198,454 | -0.72(-2.73%) |
Nov 26, 2014 | 26.05 | 26.45 | 26.45 | 26.45 | 298,889 | +0.37(+1.42%) |
Nov 25, 2014 | 26.34 | 26.41 | 25.83 | 26.08 | 557,495 | -0.12(-0.46%) |
Nov 24, 2014 | 25.79 | 26.48 | 25.69 | 26.20 | 384,103 | +0.28(+1.09%) |
Nov 21, 2014 | 26.62 | 26.64 | 25.39 | 25.92 | 608,025 | -0.48(-1.82%) |
Nov 20, 2014 | 26.35 | 26.63 | 25.95 | 26.40 | 309,801 | -0.14(-0.53%) |
Nov 19, 2014 | 26.03 | 26.59 | 25.68 | 26.54 | 976,561 | +0.64(+2.45%) |
Nov 18, 2014 | 25.43 | 26.47 | 25.34 | 25.91 | 589,063 | +0.34(+1.35%) |
Nov 17, 2014 | 25.41 | 25.61 | 24.94 | 25.56 | 434,244 | +0.07(+0.26%) |
Nov 14, 2014 | 25.09 | 25.66 | 25.09 | 25.49 | 349,149 | +0.41(+1.64%) |
Nov 13, 2014 | 25.14 | 25.51 | 25.00 | 25.08 | 397,473 | -0.06(-0.24%) |
Nov 12, 2014 | 24.91 | 25.30 | 24.89 | 25.14 | 228,731 | -0.01(-0.03%) |
Nov 11, 2014 | 25.07 | 25.51 | 24.89 | 25.15 | 372,913 | -0.03(-0.13%) |
Nov 10, 2014 | 24.91 | 25.24 | 24.84 | 25.18 | 296,077 | +0.22(+0.87%) |
Nov 07, 2014 | 25.12 | 25.33 | 24.76 | 24.97 | 423,439 | -0.22(-0.86%) |
Nov 06, 2014 | 25.40 | 25.82 | 24.90 | 25.18 | 466,057 | -0.27(-1.06%) |
Nov 05, 2014 | 25.78 | 26.13 | 24.90 | 25.45 | 610,289 | -0.22(-0.87%) |
Nov 04, 2014 | 26.21 | 26.25 | 25.16 | 25.67 | 1,166,970 | -0.64(-2.43%) |
Nov 03, 2014 | 27.93 | 28.03 | 26.25 | 26.31 | 1,015,496 | -1.74(-6.19%) |
Oct 31, 2014 | 28.60 | 28.98 | 27.50 | 28.05 | 1,243,771 | -0.53(-1.86%) |
Oct 30, 2014 | 28.43 | 30.12 | 28.37 | 28.58 | 1,661,888 | -3.14(-9.89%) |
Oct 29, 2014 | 32.32 | 32.91 | 31.63 | 31.72 | 447,863 | -0.53(-1.65%) |
Oct 28, 2014 | 33.64 | 33.64 | 32.04 | 32.25 | 767,917 | -1.22(-3.66%) |
Oct 27, 2014 | 34.63 | 34.63 | 33.47 | 33.47 | 384,956 | -1.16(-3.34%) |
Oct 24, 2014 | 34.32 | 34.87 | 34.29 | 34.63 | 357,493 | +0.29(+0.84%) |
Oct 23, 2014 | 34.51 | 34.67 | 34.19 | 34.34 | 292,220 | +0.05(+0.14%) |
Oct 22, 2014 | 34.45 | 34.68 | 33.90 | 34.29 | 231,550 | -0.13(-0.39%) |
Oct 21, 2014 | 34.83 | 35.27 | 34.32 | 34.43 | 309,286 | -0.40(-1.14%) |
Oct 20, 2014 | 32.76 | 34.93 | 32.75 | 34.83 | 760,560 | +2.07(+6.31%) |
Oct 17, 2014 | 33.62 | 33.62 | 32.61 | 32.76 | 316,944 | -0.57(-1.70%) |
Oct 16, 2014 | 32.42 | 33.62 | 32.30 | 33.33 | 423,751 | +0.58(+1.77%) |
Oct 15, 2014 | 32.22 | 32.98 | 31.47 | 32.75 | 416,705 | +0.32(+1.00%) |
Oct 14, 2014 | 30.96 | 32.47 | 30.96 | 32.42 | 391,929 | +1.52(+4.92%) |
Oct 13, 2014 | 30.82 | 31.43 | 30.55 | 30.90 | 317,763 | +0.09(+0.28%) |
Oct 10, 2014 | 32.65 | 32.82 | 30.81 | 30.82 | 658,731 | -2.03(-6.17%) |
Oct 09, 2014 | 31.80 | 33.44 | 31.62 | 32.84 | 479,336 | +0.92(+2.87%) |
Oct 08, 2014 | 31.87 | 32.15 | 31.29 | 31.93 | 353,591 | +0.01(+0.04%) |
Oct 07, 2014 | 32.65 | 32.79 | 31.85 | 31.91 | 362,720 | -0.83(-2.55%) |
Oct 06, 2014 | 32.56 | 33.43 | 32.37 | 32.75 | 430,580 | +0.44(+1.37%) |
Oct 03, 2014 | 31.69 | 32.50 | 31.41 | 32.30 | 260,689 | +0.92(+2.92%) |
Oct 02, 2014 | 31.90 | 32.24 | 30.34 | 31.39 | 757,288 | -0.51(-1.60%) |
Oct 01, 2014 | 32.67 | 33.28 | 31.48 | 31.90 | 717,288 | -0.87(-2.65%) |
Sep 30, 2014 | 33.65 | 33.65 | 32.59 | 32.77 | 645,879 | -0.63(-1.87%) |
Sep 29, 2014 | 32.60 | 33.50 | 32.57 | 33.39 | 569,302 | +0.87(+2.69%) |
Sep 26, 2014 | 32.08 | 32.77 | 32.05 | 32.52 | 393,889 | +0.67(+2.09%) |
Sep 25, 2014 | 32.61 | 32.61 | 31.76 | 31.85 | 327,838 | -0.71(-2.17%) |
Sep 24, 2014 | 31.10 | 32.70 | 31.10 | 32.56 | 810,110 | +1.54(+4.97%) |
Sep 23, 2014 | 31.47 | 31.59 | 30.80 | 31.02 | 549,517 | -0.44(-1.39%) |
Sep 22, 2014 | 32.50 | 32.91 | 31.33 | 31.45 | 740,153 | -1.09(-3.35%) |
Sep 19, 2014 | 33.15 | 33.46 | 32.32 | 32.54 | 1,016,196 | -0.40(-1.21%) |
Sep 18, 2014 | 33.03 | 33.32 | 32.65 | 32.94 | 919,263 | +0.07(+0.20%) |
Sep 17, 2014 | 33.76 | 33.88 | 32.87 | 32.87 | 620,003 | -0.81(-2.40%) |
Sep 16, 2014 | 34.30 | 34.68 | 33.51 | 33.68 | 633,498 | -0.77(-2.23%) |
Sep 15, 2014 | 34.38 | 34.95 | 33.53 | 34.45 | 539,818 | -0.03(-0.10%) |
Sep 12, 2014 | 34.56 | 34.79 | 34.00 | 34.48 | 326,902 | -0.03(-0.08%) |
Sep 11, 2014 | 34.11 | 35.39 | 33.99 | 34.51 | 523,095 | +0.25(+0.73%) |
Sep 10, 2014 | 33.55 | 34.31 | 33.02 | 34.26 | 723,536 | +0.64(+1.90%) |
Sep 09, 2014 | 33.98 | 34.15 | 33.56 | 33.62 | 422,656 | -0.48(-1.42%) |
Sep 08, 2014 | 34.84 | 34.93 | 34.02 | 34.11 | 343,407 | -0.85(-2.44%) |
Sep 05, 2014 | 35.21 | 35.38 | 34.72 | 34.96 | 399,628 | -0.31(-0.88%) |
Sep 04, 2014 | 35.49 | 35.66 | 35.06 | 35.27 | 799,240 | -0.04(-0.11%) |
Sep 03, 2014 | 34.49 | 35.84 | 34.49 | 35.31 | 1,274,700 | +0.93(+2.70%) |
Sep 02, 2014 | 34.13 | 34.42 | 33.97 | 34.38 | 790,864 | +0.46(+1.35%) |
Aug 29, 2014 | 33.14 | 33.92 | 33.92 | 33.92 | 1,078,499 | +0.79(+2.38%) |
Aug 28, 2014 | 33.04 | 33.24 | 32.84 | 33.14 | 924,341 | -0.01(-0.02%) |
Aug 27, 2014 | 32.98 | 33.28 | 32.75 | 33.14 | 1,901,690 | -1.20(-3.49%) |
Aug 26, 2014 | 34.16 | 34.42 | 33.71 | 34.34 | 491,271 | +0.38(+1.13%) |
Aug 25, 2014 | 34.18 | 34.93 | 33.95 | 33.96 | 384,570 | -0.23(-0.67%) |
Aug 22, 2014 | 34.01 | 34.62 | 33.84 | 34.19 | 351,215 | +0.17(+0.49%) |
Aug 21, 2014 | 33.95 | 34.12 | 33.57 | 34.02 | 428,285 | +0.07(+0.22%) |
Aug 20, 2014 | 34.01 | 34.08 | 33.53 | 33.94 | 331,686 | -0.15(-0.43%) |
Aug 19, 2014 | 33.75 | 34.31 | 33.73 | 34.09 | 345,281 | +0.38(+1.12%) |
Aug 18, 2014 | 33.95 | 34.12 | 33.59 | 33.72 | 628,779 | -0.13(-0.40%) |
Aug 15, 2014 | 34.52 | 34.52 | 33.79 | 33.85 | 341,975 | -0.38(-1.10%) |
Aug 14, 2014 | 34.14 | 34.48 | 34.14 | 34.23 | 247,909 | +0.10(+0.30%) |
Aug 13, 2014 | 34.07 | 34.15 | 34.10 | 34.13 | 318,460 | +0.33(+0.98%) |
Aug 12, 2014 | 33.88 | 34.17 | 33.72 | 33.80 | 224,298 | -0.13(-0.39%) |
Aug 11, 2014 | 34.32 | 34.48 | 33.92 | 33.93 | 370,582 | -0.08(-0.24%) |
Aug 08, 2014 | 33.84 | 34.35 | 33.78 | 34.01 | 247,232 | +0.13(+0.39%) |
Aug 07, 2014 | 33.87 | 34.34 | 33.74 | 33.88 | 273,643 | +0.11(+0.34%) |
Aug 06, 2014 | 33.38 | 33.81 | 33.16 | 33.76 | 351,735 | +0.15(+0.46%) |
Aug 05, 2014 | 33.56 | 33.97 | 33.44 | 33.61 | 275,409 | +0.05(+0.14%) |
Aug 04, 2014 | 33.29 | 34.01 | 33.29 | 33.56 | 407,858 | +0.41(+1.25%) |
Aug 01, 2014 | 33.50 | 33.55 | 32.27 | 33.15 | 926,650 | -0.17(-0.52%) |
Jul 31, 2014 | 34.28 | 34.41 | 32.86 | 33.32 | 1,616,158 | -1.19(-3.44%) |
Jul 30, 2014 | 35.98 | 36.49 | 34.18 | 34.51 | 3,048,301 | -3.94(-10.25%) |
Jul 29, 2014 | 38.40 | 38.66 | 37.91 | 38.45 | 450,037 | +0.02(+0.05%) |
Jul 28, 2014 | 38.67 | 38.79 | 38.41 | 38.43 | 238,694 | -0.33(-0.84%) |
Jul 25, 2014 | 38.60 | 38.95 | 38.43 | 38.76 | 217,350 | -0.01(-0.03%) |
Jul 24, 2014 | 38.79 | 39.15 | 38.42 | 38.77 | 286,910 | +0.02(+0.05%) |
Jul 23, 2014 | 38.95 | 39.61 | 38.66 | 38.75 | 352,005 | -0.09(-0.24%) |
Jul 22, 2014 | 39.14 | 39.35 | 38.75 | 38.85 | 396,309 | -0.20(-0.51%) |
Jul 21, 2014 | 38.83 | 39.20 | 38.58 | 39.05 | 232,551 | +0.17(+0.43%) |
Jul 18, 2014 | 38.57 | 39.05 | 38.42 | 38.88 | 488,821 | +0.25(+0.66%) |
Jul 17, 2014 | 38.67 | 38.92 | 38.43 | 38.63 | 285,099 | -0.06(-0.16%) |
Jul 16, 2014 | 38.87 | 39.11 | 38.54 | 38.69 | 310,535 | -0.09(-0.22%) |
Jul 15, 2014 | 39.29 | 39.37 | 38.62 | 38.77 | 270,144 | -0.62(-1.57%) |
Jul 14, 2014 | 38.90 | 39.58 | 38.81 | 39.39 | 253,021 | +0.71(+1.83%) |
Jul 11, 2014 | 38.69 | 38.82 | 38.43 | 38.69 | 202,422 | -0.04(-0.10%) |
Jul 10, 2014 | 38.53 | 39.00 | 38.09 | 38.73 | 324,816 | -0.27(-0.68%) |
Jul 09, 2014 | 39.12 | 39.40 | 38.80 | 38.99 | 209,524 | -0.12(-0.31%) |
Jul 08, 2014 | 39.15 | 39.79 | 38.96 | 39.11 | 446,311 | -0.21(-0.53%) |
Jul 07, 2014 | 39.87 | 40.02 | 39.27 | 39.32 | 388,182 | -0.63(-1.59%) |
Jul 03, 2014 | 39.83 | 39.95 | 39.95 | 39.95 | 160,420 | +0.19(+0.47%) |
Jul 02, 2014 | 39.55 | 39.93 | 39.27 | 39.77 | 261,283 | +0.11(+0.27%) |
Jul 01, 2014 | 39.41 | 40.41 | 39.41 | 39.66 | 373,581 | +0.30(+0.76%) |
Jun 30, 2014 | 39.14 | 39.55 | 38.69 | 39.36 | 305,238 | +0.12(+0.31%) |
Jun 27, 2014 | 38.99 | 39.64 | 38.97 | 39.24 | 272,472 | +0.13(+0.34%) |
Jun 26, 2014 | 39.01 | 39.29 | 38.57 | 39.11 | 246,511 | +0.03(+0.09%) |
Jun 25, 2014 | 38.83 | 39.35 | 38.63 | 39.07 | 219,583 | -0.01(-0.03%) |
Jun 24, 2014 | 39.75 | 39.85 | 38.49 | 39.09 | 607,482 | -0.53(-1.33%) |
Jun 23, 2014 | 40.33 | 40.33 | 39.52 | 39.61 | 410,569 | -0.61(-1.53%) |
Jun 20, 2014 | 39.71 | 40.62 | 39.71 | 40.23 | 651,539 | -0.65(-1.60%) |
Jun 19, 2014 | 41.17 | 41.28 | 40.57 | 40.88 | 242,455 | -0.11(-0.26%) |
Jun 18, 2014 | 40.29 | 40.99 | 40.29 | 40.99 | 323,570 | +0.63(+1.55%) |
Jun 17, 2014 | 40.36 | 41.13 | 40.27 | 40.36 | 242,472 | -0.12(-0.30%) |
Jun 16, 2014 | 40.17 | 40.75 | 40.17 | 40.48 | 233,644 | +0.21(+0.53%) |
Jun 13, 2014 | 41.13 | 41.35 | 40.12 | 40.27 | 265,847 | -0.87(-2.11%) |
Jun 12, 2014 | 41.24 | 41.50 | 40.97 | 41.13 | 269,063 | -0.09(-0.23%) |
Jun 11, 2014 | 40.93 | 41.29 | 40.85 | 41.23 | 186,034 | +0.09(+0.21%) |
Jun 10, 2014 | 40.76 | 41.43 | 40.73 | 41.14 | 245,872 | +0.64(+1.58%) |
Jun 06, 2014 | 40.52 | 40.69 | 39.91 | 40.50 | 327,400 | +0.01(+0.02%) |
Jun 05, 2014 | 40.31 | 40.64 | 39.67 | 40.49 | 330,945 | +0.28(+0.70%) |
Jun 04, 2014 | 39.99 | 40.67 | 39.75 | 40.21 | 340,772 | +0.13(+0.32%) |
Jun 03, 2014 | 39.59 | 40.42 | 39.59 | 40.09 | 759,040 | +0.53(+1.35%) |