Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 28.68 | 28.76 | 28.31 | 28.33 | 1,367,152 | -0.27(-0.94%) |
Jun 29, 2015 | 29.21 | 29.21 | 28.47 | 28.60 | 1,590,585 | -1.07(-3.61%) |
Jun 26, 2015 | 29.48 | 29.75 | 29.44 | 29.67 | 870,988 | +0.07(+0.22%) |
Jun 25, 2015 | 29.49 | 29.72 | 29.43 | 29.61 | 1,073,310 | +0.25(+0.86%) |
Jun 24, 2015 | 29.27 | 29.46 | 29.14 | 29.35 | 876,943 | +0.01(+0.04%) |
Jun 23, 2015 | 29.07 | 29.36 | 29.00 | 29.34 | 972,031 | +0.33(+1.13%) |
Jun 22, 2015 | 28.89 | 29.23 | 28.86 | 29.01 | 949,504 | +0.24(+0.82%) |
Jun 19, 2015 | 28.91 | 29.02 | 28.43 | 28.78 | 3,226,279 | -0.43(-1.48%) |
Jun 18, 2015 | 29.43 | 29.43 | 29.08 | 29.21 | 871,604 | -0.05(-0.17%) |
Jun 17, 2015 | 29.38 | 29.42 | 28.94 | 29.26 | 1,377,065 | -0.08(-0.26%) |
Jun 16, 2015 | 29.38 | 29.45 | 29.23 | 29.34 | 852,555 | -0.06(-0.21%) |
Jun 15, 2015 | 29.14 | 29.50 | 29.07 | 29.40 | 1,103,798 | +0.10(+0.34%) |
Jun 12, 2015 | 29.34 | 29.41 | 28.99 | 29.30 | 2,524,416 | -0.25(-0.84%) |
Jun 11, 2015 | 29.68 | 29.69 | 29.28 | 29.55 | 992,976 | -0.12(-0.39%) |
Jun 10, 2015 | 29.70 | 29.83 | 29.62 | 29.66 | 1,086,476 | +0.28(+0.95%) |
Jun 09, 2015 | 28.93 | 29.50 | 28.79 | 29.38 | 1,262,816 | +0.51(+1.77%) |
Jun 08, 2015 | 29.25 | 29.25 | 28.66 | 28.87 | 1,271,056 | -0.39(-1.33%) |
Jun 05, 2015 | 28.95 | 29.40 | 28.95 | 29.26 | 1,039,271 | +0.15(+0.51%) |
Jun 04, 2015 | 29.21 | 29.43 | 28.88 | 29.11 | 1,275,251 | -0.30(-1.01%) |
Jun 03, 2015 | 29.17 | 29.46 | 29.08 | 29.41 | 1,148,367 | +0.14(+0.49%) |
Jun 02, 2015 | 29.00 | 29.45 | 28.84 | 29.27 | 1,182,480 | +0.42(+1.47%) |
Jun 01, 2015 | 28.97 | 29.28 | 28.61 | 28.84 | 2,222,195 | -0.06(-0.21%) |
May 29, 2015 | 28.48 | 28.95 | 28.37 | 28.90 | 2,679,867 | +0.39(+1.37%) |
May 28, 2015 | 28.31 | 28.53 | 28.02 | 28.51 | 1,250,626 | +0.12(+0.43%) |
May 27, 2015 | 28.34 | 28.57 | 28.26 | 28.39 | 978,467 | +0.04(+0.15%) |
May 26, 2015 | 28.60 | 28.62 | 28.10 | 28.35 | 1,508,683 | -0.47(-1.64%) |
May 22, 2015 | 29.01 | 28.82 | 28.82 | 28.82 | 832,780 | -0.38(-1.32%) |
May 21, 2015 | 28.88 | 29.30 | 28.88 | 29.21 | 1,138,658 | +0.21(+0.74%) |
May 20, 2015 | 29.22 | 29.29 | 28.92 | 28.99 | 1,423,453 | -0.30(-1.01%) |
May 19, 2015 | 29.17 | 29.39 | 28.94 | 29.29 | 1,189,647 | -0.12(-0.41%) |
May 18, 2015 | 29.69 | 29.69 | 29.27 | 29.41 | 732,101 | -0.26(-0.89%) |
May 15, 2015 | 29.69 | 29.73 | 29.47 | 29.67 | 787,320 | -0.14(-0.46%) |
May 14, 2015 | 30.03 | 30.04 | 29.65 | 29.81 | 1,122,918 | -0.03(-0.09%) |
May 13, 2015 | 29.91 | 30.03 | 29.63 | 29.84 | 924,541 | +0.11(+0.37%) |
May 12, 2015 | 29.73 | 30.00 | 29.69 | 29.73 | 1,045,309 | +0.01(+0.04%) |
May 11, 2015 | 29.79 | 29.91 | 29.55 | 29.72 | 1,129,082 | +0.03(+0.09%) |
May 08, 2015 | 29.80 | 29.91 | 29.63 | 29.69 | 1,651,779 | +0.08(+0.26%) |
May 07, 2015 | 29.89 | 29.91 | 29.38 | 29.61 | 1,770,914 | -0.43(-1.42%) |
May 06, 2015 | 30.34 | 30.41 | 29.79 | 30.04 | 1,059,741 | -0.18(-0.58%) |
May 05, 2015 | 30.50 | 30.54 | 30.09 | 30.21 | 938,831 | -0.25(-0.83%) |
May 04, 2015 | 30.32 | 30.52 | 30.28 | 30.47 | 653,266 | +0.29(+0.96%) |
May 01, 2015 | 30.12 | 30.27 | 30.02 | 30.18 | 1,016,925 | -0.10(-0.33%) |
Apr 30, 2015 | 30.52 | 30.57 | 30.15 | 30.28 | 1,475,902 | -0.47(-1.53%) |
Apr 29, 2015 | 30.59 | 30.87 | 30.58 | 30.75 | 1,049,019 | +0.02(+0.05%) |
Apr 28, 2015 | 30.36 | 30.75 | 30.27 | 30.73 | 1,218,946 | +0.38(+1.25%) |
Apr 27, 2015 | 30.27 | 30.37 | 30.17 | 30.35 | 1,298,339 | +0.19(+0.62%) |
Apr 24, 2015 | 30.23 | 30.35 | 30.06 | 30.17 | 862,848 | -0.01(-0.02%) |
Apr 23, 2015 | 29.66 | 30.27 | 29.62 | 30.17 | 1,379,840 | +0.31(+1.05%) |
Apr 22, 2015 | 29.85 | 29.87 | 29.41 | 29.86 | 1,525,695 | +0.12(+0.39%) |
Apr 21, 2015 | 29.74 | 29.81 | 29.59 | 29.74 | 2,196,144 | +0.01(+0.04%) |
Apr 20, 2015 | 29.66 | 29.90 | 29.61 | 29.73 | 2,141,906 | +0.17(+0.58%) |
Apr 17, 2015 | 29.57 | 29.73 | 29.39 | 29.56 | 2,805,590 | -0.04(-0.15%) |
Apr 16, 2015 | 29.26 | 29.64 | 29.12 | 29.61 | 1,953,063 | +0.41(+1.39%) |
Apr 15, 2015 | 28.39 | 29.29 | 28.33 | 29.20 | 1,765,392 | +0.80(+2.82%) |
Apr 14, 2015 | 28.26 | 28.51 | 28.21 | 28.40 | 1,508,743 | +0.37(+1.33%) |
Apr 13, 2015 | 28.13 | 28.22 | 27.93 | 28.03 | 1,186,107 | -0.08(-0.29%) |
Apr 10, 2015 | 28.06 | 28.12 | 27.96 | 28.11 | 1,134,549 | +0.12(+0.41%) |
Apr 09, 2015 | 27.84 | 28.05 | 27.83 | 27.99 | 1,143,693 | +0.14(+0.51%) |
Apr 08, 2015 | 28.15 | 28.27 | 27.77 | 27.85 | 1,545,893 | -0.14(-0.51%) |
Apr 07, 2015 | 27.77 | 28.11 | 27.77 | 27.99 | 1,334,404 | +0.23(+0.83%) |
Apr 06, 2015 | 27.66 | 28.04 | 27.64 | 27.76 | 1,787,633 | +0.20(+0.72%) |
Apr 02, 2015 | 27.37 | 27.56 | 27.56 | 27.56 | 1,213,818 | +0.33(+1.23%) |
Apr 01, 2015 | 27.25 | 27.32 | 26.91 | 27.23 | 1,658,963 | +0.04(+0.14%) |
Mar 31, 2015 | 26.60 | 26.91 | 26.52 | 27.19 | 2,171,697 | +0.44(+1.66%) |
Mar 30, 2015 | 26.73 | 26.96 | 26.67 | 26.75 | 1,449,208 | -0.06(-0.22%) |
Mar 27, 2015 | 27.16 | 27.31 | 26.72 | 26.81 | 1,499,264 | -0.40(-1.45%) |
Mar 26, 2015 | 27.39 | 27.46 | 26.99 | 27.20 | 1,085,168 | -0.05(-0.18%) |
Mar 25, 2015 | 27.74 | 27.85 | 27.14 | 27.25 | 1,812,654 | -0.43(-1.56%) |
Mar 24, 2015 | 27.65 | 27.77 | 27.44 | 27.68 | 1,221,050 | +0.10(+0.35%) |
Mar 23, 2015 | 27.45 | 27.77 | 27.40 | 27.59 | 1,061,215 | +0.29(+1.05%) |
Mar 20, 2015 | 27.07 | 27.47 | 27.00 | 27.30 | 1,444,148 | +0.56(+2.08%) |
Mar 19, 2015 | 26.99 | 26.99 | 26.63 | 26.74 | 1,692,260 | -0.45(-1.65%) |
Mar 18, 2015 | 26.73 | 27.35 | 26.57 | 27.19 | 1,861,891 | +0.34(+1.27%) |
Mar 17, 2015 | 26.95 | 26.96 | 26.53 | 26.85 | 1,648,419 | -0.17(-0.62%) |
Mar 16, 2015 | 26.66 | 27.22 | 26.63 | 27.02 | 1,323,949 | +0.42(+1.57%) |
Mar 13, 2015 | 26.79 | 26.82 | 26.34 | 26.60 | 1,675,684 | -0.32(-1.19%) |
Mar 12, 2015 | 26.90 | 27.24 | 26.89 | 26.92 | 1,501,121 | +0.32(+1.22%) |
Mar 11, 2015 | 26.83 | 26.83 | 26.45 | 26.60 | 1,714,050 | -0.15(-0.55%) |
Mar 10, 2015 | 27.48 | 27.50 | 26.74 | 26.74 | 2,174,554 | -0.99(-3.55%) |
Mar 09, 2015 | 27.82 | 27.90 | 27.65 | 27.73 | 1,085,521 | +0.02(+0.06%) |
Mar 06, 2015 | 28.05 | 28.19 | 27.51 | 27.71 | 1,996,217 | -0.51(-1.82%) |
Mar 05, 2015 | 28.36 | 28.61 | 28.21 | 28.23 | 1,769,598 | -0.18(-0.63%) |
Mar 04, 2015 | 28.42 | 28.42 | 28.07 | 28.40 | 1,762,540 | -0.12(-0.44%) |
Mar 03, 2015 | 28.95 | 28.95 | 28.44 | 28.53 | 1,547,247 | -0.37(-1.27%) |
Mar 02, 2015 | 28.91 | 28.95 | 28.70 | 28.90 | 1,664,313 | -0.04(-0.13%) |
Feb 27, 2015 | 28.80 | 29.21 | 28.76 | 28.93 | 1,633,144 | +0.16(+0.56%) |
Feb 26, 2015 | 28.69 | 29.27 | 28.68 | 28.77 | 1,775,314 | +0.10(+0.34%) |
Feb 25, 2015 | 28.52 | 28.80 | 28.38 | 28.68 | 1,519,996 | +0.37(+1.32%) |
Feb 24, 2015 | 28.07 | 28.32 | 27.86 | 28.30 | 1,984,956 | -0.06(-0.21%) |
Feb 23, 2015 | 28.47 | 28.47 | 28.10 | 28.36 | 1,879,585 | -0.24(-0.83%) |
Feb 20, 2015 | 28.71 | 28.74 | 28.39 | 28.60 | 1,217,167 | -0.16(-0.55%) |
Feb 19, 2015 | 28.61 | 28.83 | 28.26 | 28.76 | 1,357,507 | -0.19(-0.65%) |
Feb 18, 2015 | 29.27 | 29.28 | 28.85 | 28.95 | 1,581,759 | -0.54(-1.82%) |
Feb 17, 2015 | 29.27 | 29.61 | 29.10 | 29.48 | 1,416,777 | +0.30(+1.04%) |
Feb 13, 2015 | 29.04 | 29.18 | 29.18 | 29.18 | 1,243,568 | +0.34(+1.18%) |
Feb 12, 2015 | 28.55 | 28.89 | 28.53 | 28.84 | 1,338,888 | +0.62(+2.21%) |
Feb 11, 2015 | 28.17 | 28.37 | 27.95 | 28.21 | 1,274,428 | +0.01(+0.02%) |
Feb 10, 2015 | 28.57 | 28.59 | 28.07 | 28.21 | 1,413,255 | -0.27(-0.95%) |
Feb 09, 2015 | 28.21 | 28.75 | 28.20 | 28.48 | 1,489,494 | +0.32(+1.15%) |
Feb 06, 2015 | 28.21 | 28.58 | 28.05 | 28.16 | 1,436,792 | +0.03(+0.12%) |
Feb 05, 2015 | 27.56 | 28.25 | 27.47 | 28.12 | 1,303,820 | +0.79(+2.89%) |
Feb 04, 2015 | 27.75 | 27.91 | 27.22 | 27.33 | 1,563,593 | -0.55(-1.96%) |
Feb 03, 2015 | 26.93 | 28.19 | 26.85 | 27.88 | 2,727,377 | +1.15(+4.29%) |
Feb 02, 2015 | 26.32 | 26.95 | 26.28 | 26.73 | 1,764,590 | +0.73(+2.79%) |
Jan 30, 2015 | 26.24 | 26.44 | 25.89 | 26.01 | 2,251,406 | -0.81(-3.01%) |
Jan 29, 2015 | 26.97 | 26.98 | 26.43 | 26.81 | 1,893,857 | -0.22(-0.80%) |
Jan 28, 2015 | 27.75 | 27.75 | 27.01 | 27.03 | 1,491,591 | -0.55(-2.00%) |
Jan 27, 2015 | 27.46 | 27.72 | 27.31 | 27.58 | 994,553 | +0.00(+0.00%) |
Jan 26, 2015 | 27.88 | 27.96 | 27.52 | 27.58 | 1,116,128 | -0.24(-0.88%) |
Jan 23, 2015 | 28.09 | 28.20 | 27.80 | 27.83 | 1,628,834 | -0.02(-0.08%) |
Jan 22, 2015 | 27.69 | 28.03 | 27.65 | 27.85 | 1,318,293 | +0.25(+0.92%) |
Jan 21, 2015 | 27.61 | 27.77 | 27.17 | 27.59 | 2,407,590 | +0.05(+0.20%) |
Jan 20, 2015 | 27.67 | 27.86 | 27.48 | 27.54 | 2,590,045 | -0.33(-1.19%) |
Jan 16, 2015 | 27.59 | 28.01 | 27.50 | 27.87 | 1,673,865 | +0.11(+0.41%) |
Jan 15, 2015 | 28.09 | 28.37 | 27.70 | 27.75 | 1,996,302 | -0.22(-0.77%) |
Jan 14, 2015 | 27.72 | 27.98 | 27.42 | 27.97 | 2,222,080 | -0.06(-0.21%) |
Jan 13, 2015 | 28.07 | 28.35 | 27.72 | 28.03 | 2,244,713 | -0.01(-0.04%) |
Jan 12, 2015 | 28.47 | 28.51 | 27.94 | 28.04 | 2,487,406 | -0.69(-2.41%) |
Jan 09, 2015 | 29.37 | 29.38 | 28.66 | 28.73 | 1,501,721 | -0.61(-2.07%) |
Jan 08, 2015 | 29.34 | 29.54 | 29.19 | 29.34 | 1,327,771 | +0.22(+0.74%) |
Jan 07, 2015 | 29.17 | 29.52 | 28.89 | 29.12 | 1,747,993 | +0.07(+0.24%) |
Jan 06, 2015 | 29.34 | 29.42 | 28.77 | 29.05 | 1,871,858 | -0.54(-1.83%) |
Jan 05, 2015 | 29.94 | 30.02 | 29.24 | 29.60 | 1,413,563 | -0.66(-2.17%) |
Jan 02, 2015 | 30.51 | 30.63 | 30.09 | 30.25 | 1,273,752 | -0.29(-0.96%) |
Dec 31, 2014 | 30.69 | 30.54 | 30.54 | 30.54 | 941,904 | -0.07(-0.23%) |
Dec 30, 2014 | 30.84 | 30.93 | 30.50 | 30.61 | 948,087 | -0.19(-0.61%) |
Dec 29, 2014 | 30.52 | 30.94 | 30.52 | 30.80 | 1,111,784 | +0.30(+0.98%) |
Dec 26, 2014 | 30.55 | 30.67 | 30.50 | 30.50 | 314,799 | -0.01(-0.04%) |
Dec 24, 2014 | 30.61 | 30.51 | 30.51 | 30.51 | 597,661 | +0.07(+0.23%) |
Dec 23, 2014 | 30.14 | 30.59 | 30.10 | 30.44 | 907,562 | +0.34(+1.14%) |
Dec 22, 2014 | 30.21 | 30.34 | 30.05 | 30.10 | 1,136,361 | +0.02(+0.05%) |
Dec 19, 2014 | 30.11 | 30.19 | 29.75 | 30.08 | 1,264,556 | +0.13(+0.43%) |
Dec 18, 2014 | 30.39 | 30.44 | 29.68 | 29.95 | 1,669,898 | +0.06(+0.20%) |
Dec 17, 2014 | 29.54 | 30.18 | 29.06 | 29.90 | 1,758,022 | +0.38(+1.29%) |
Dec 16, 2014 | 29.27 | 29.90 | 29.00 | 29.52 | 1,798,434 | +0.28(+0.95%) |
Dec 15, 2014 | 29.43 | 29.57 | 29.04 | 29.24 | 2,116,460 | -0.21(-0.73%) |
Dec 12, 2014 | 29.75 | 29.84 | 29.35 | 29.45 | 1,728,617 | -0.40(-1.34%) |
Dec 11, 2014 | 29.76 | 30.21 | 29.60 | 29.85 | 1,460,408 | +0.00(+0.00%) |
Dec 10, 2014 | 30.46 | 30.49 | 29.50 | 29.85 | 2,113,266 | -0.70(-2.29%) |
Dec 09, 2014 | 30.08 | 30.58 | 30.00 | 30.55 | 1,660,060 | +0.21(+0.69%) |
Dec 08, 2014 | 30.76 | 30.79 | 29.36 | 30.34 | 3,481,949 | -0.69(-2.22%) |
Dec 05, 2014 | 31.70 | 31.71 | 30.83 | 31.04 | 2,263,657 | -0.77(-2.41%) |
Dec 04, 2014 | 32.37 | 32.45 | 31.58 | 31.80 | 1,859,096 | -0.68(-2.09%) |
Dec 03, 2014 | 32.38 | 32.53 | 32.14 | 32.48 | 962,142 | +0.19(+0.60%) |
Dec 02, 2014 | 32.53 | 32.61 | 32.25 | 32.29 | 1,763,935 | -0.45(-1.37%) |
Dec 01, 2014 | 33.12 | 33.35 | 32.67 | 32.74 | 1,434,463 | -0.46(-1.39%) |
Nov 28, 2014 | 33.26 | 33.34 | 33.09 | 33.20 | 472,348 | -0.24(-0.72%) |
Nov 26, 2014 | 33.42 | 33.44 | 33.44 | 33.44 | 712,969 | +0.08(+0.24%) |
Nov 25, 2014 | 33.41 | 33.56 | 33.27 | 33.36 | 1,013,906 | +0.10(+0.29%) |
Nov 24, 2014 | 33.44 | 33.50 | 33.06 | 33.26 | 1,436,193 | -0.11(-0.34%) |
Nov 21, 2014 | 33.37 | 33.54 | 33.34 | 33.37 | 1,464,230 | +0.29(+0.89%) |
Nov 20, 2014 | 32.93 | 33.13 | 32.89 | 33.08 | 1,234,357 | +0.24(+0.72%) |
Nov 19, 2014 | 32.67 | 32.90 | 32.61 | 32.84 | 1,149,656 | +0.08(+0.25%) |
Nov 18, 2014 | 32.80 | 32.82 | 32.57 | 32.76 | 1,106,914 | +0.19(+0.59%) |
Nov 17, 2014 | 32.52 | 32.80 | 32.50 | 32.57 | 1,204,535 | -0.01(-0.02%) |
Nov 14, 2014 | 32.39 | 32.58 | 32.36 | 32.58 | 861,800 | +0.23(+0.71%) |
Nov 13, 2014 | 32.47 | 32.60 | 32.26 | 32.35 | 1,242,301 | -0.07(-0.21%) |
Nov 12, 2014 | 32.31 | 32.47 | 32.13 | 32.42 | 1,392,838 | +0.10(+0.31%) |
Nov 11, 2014 | 32.13 | 32.42 | 32.09 | 32.31 | 1,135,472 | +0.26(+0.82%) |
Nov 10, 2014 | 32.02 | 32.14 | 31.93 | 32.05 | 1,366,332 | +0.19(+0.60%) |
Nov 07, 2014 | 31.61 | 31.92 | 31.49 | 31.86 | 1,311,688 | +0.41(+1.31%) |
Nov 06, 2014 | 31.66 | 31.78 | 31.32 | 31.45 | 1,417,548 | -0.16(-0.49%) |
Nov 05, 2014 | 31.52 | 31.70 | 31.24 | 31.60 | 2,746,497 | +0.10(+0.31%) |
Nov 04, 2014 | 32.14 | 32.15 | 31.45 | 31.51 | 2,766,423 | -0.88(-2.73%) |
Nov 03, 2014 | 32.77 | 32.77 | 32.31 | 32.39 | 1,133,363 | -0.41(-1.26%) |
Oct 31, 2014 | 32.74 | 32.86 | 32.55 | 32.80 | 1,065,414 | +0.16(+0.48%) |
Oct 30, 2014 | 32.55 | 32.87 | 31.57 | 32.65 | 842,419 | +0.10(+0.31%) |
Oct 29, 2014 | 33.01 | 33.06 | 32.27 | 32.54 | 1,155,582 | -0.28(-0.85%) |
Oct 28, 2014 | 32.57 | 32.89 | 32.50 | 32.82 | 879,855 | +0.47(+1.46%) |
Oct 27, 2014 | 32.35 | 32.46 | 32.41 | 32.35 | 989,409 | -0.06(-0.18%) |
Oct 24, 2014 | 32.36 | 32.56 | 32.27 | 32.41 | 1,090,563 | +0.20(+0.63%) |
Oct 23, 2014 | 31.97 | 32.36 | 31.89 | 32.21 | 1,182,466 | +0.43(+1.36%) |
Oct 22, 2014 | 32.29 | 32.30 | 31.67 | 31.77 | 2,570,789 | -0.63(-1.93%) |
Oct 21, 2014 | 32.19 | 32.54 | 31.93 | 32.40 | 1,207,411 | +0.49(+1.53%) |
Oct 20, 2014 | 32.07 | 32.10 | 31.71 | 31.91 | 1,640,039 | -0.04(-0.12%) |
Oct 17, 2014 | 31.60 | 32.15 | 31.52 | 31.95 | 1,302,512 | +0.62(+1.98%) |
Oct 16, 2014 | 30.65 | 31.93 | 30.24 | 31.33 | 2,276,999 | +0.03(+0.09%) |
Oct 15, 2014 | 31.54 | 31.64 | 30.72 | 31.30 | 2,080,825 | -0.51(-1.60%) |
Oct 14, 2014 | 32.16 | 32.27 | 31.66 | 31.81 | 2,018,414 | -0.45(-1.41%) |
Oct 13, 2014 | 32.52 | 32.73 | 32.24 | 32.27 | 734,973 | -0.15(-0.46%) |
Oct 10, 2014 | 32.86 | 33.06 | 32.41 | 32.42 | 1,418,953 | -0.63(-1.89%) |
Oct 09, 2014 | 33.31 | 33.31 | 32.83 | 33.04 | 1,548,783 | -0.26(-0.79%) |
Oct 08, 2014 | 32.56 | 33.41 | 32.48 | 33.30 | 1,430,585 | +0.72(+2.22%) |
Oct 07, 2014 | 32.72 | 32.88 | 32.56 | 32.58 | 1,194,086 | -0.29(-0.90%) |
Oct 06, 2014 | 32.79 | 33.10 | 32.67 | 32.88 | 1,235,009 | +0.33(+1.00%) |
Oct 03, 2014 | 32.56 | 32.84 | 32.43 | 32.55 | 1,249,001 | -0.13(-0.39%) |
Oct 02, 2014 | 32.90 | 32.92 | 32.26 | 32.68 | 1,909,733 | -0.31(-0.95%) |
Oct 01, 2014 | 32.77 | 33.00 | 32.63 | 32.99 | 1,412,461 | +0.25(+0.76%) |
Sep 30, 2014 | 32.67 | 33.00 | 32.46 | 32.74 | 1,096,290 | -0.15(-0.45%) |
Sep 29, 2014 | 32.80 | 33.00 | 32.52 | 32.89 | 1,664,669 | +0.02(+0.06%) |
Sep 26, 2014 | 32.82 | 33.17 | 32.41 | 32.87 | 1,363,289 | +0.05(+0.15%) |
Sep 25, 2014 | 33.43 | 33.43 | 32.71 | 32.82 | 1,614,315 | -0.75(-2.22%) |
Sep 24, 2014 | 33.85 | 33.92 | 33.24 | 33.57 | 1,681,603 | -0.38(-1.12%) |
Sep 23, 2014 | 34.21 | 34.24 | 33.90 | 33.95 | 665,682 | -0.25(-0.73%) |
Sep 22, 2014 | 34.40 | 34.51 | 34.19 | 34.20 | 870,682 | -0.40(-1.16%) |
Sep 19, 2014 | 35.35 | 35.38 | 34.50 | 34.60 | 1,399,140 | -0.66(-1.88%) |
Sep 18, 2014 | 35.30 | 35.40 | 35.19 | 35.26 | 509,788 | +0.17(+0.50%) |
Sep 17, 2014 | 35.32 | 35.36 | 35.03 | 35.09 | 569,918 | -0.20(-0.56%) |
Sep 16, 2014 | 35.02 | 35.37 | 34.95 | 35.28 | 782,114 | +0.31(+0.89%) |
Sep 15, 2014 | 34.83 | 34.99 | 34.72 | 34.97 | 440,658 | +0.14(+0.41%) |
Sep 12, 2014 | 34.76 | 35.00 | 34.69 | 34.83 | 703,745 | -0.02(-0.06%) |
Sep 11, 2014 | 34.80 | 35.01 | 34.75 | 34.85 | 592,766 | -0.18(-0.51%) |
Sep 10, 2014 | 34.84 | 35.08 | 34.82 | 35.03 | 585,352 | +0.19(+0.53%) |
Sep 09, 2014 | 34.57 | 34.90 | 34.41 | 34.84 | 785,896 | +0.17(+0.49%) |
Sep 08, 2014 | 34.97 | 35.04 | 34.60 | 34.67 | 579,303 | -0.43(-1.22%) |
Sep 05, 2014 | 35.06 | 35.14 | 34.90 | 35.10 | 639,821 | +0.00(+0.00%) |
Sep 04, 2014 | 35.27 | 35.34 | 35.01 | 35.10 | 451,017 | +0.01(+0.02%) |
Sep 03, 2014 | 35.13 | 35.28 | 35.03 | 35.10 | 976,033 | +0.10(+0.29%) |
Sep 02, 2014 | 34.94 | 35.05 | 34.84 | 35.00 | 629,571 | -0.06(-0.17%) |
Aug 29, 2014 | 34.99 | 35.05 | 35.05 | 35.05 | 731,442 | +0.05(+0.14%) |
Aug 28, 2014 | 35.10 | 35.16 | 34.85 | 35.01 | 799,096 | -0.26(-0.74%) |
Aug 27, 2014 | 35.21 | 35.28 | 34.78 | 35.27 | 1,519,716 | +0.24(+0.68%) |
Aug 26, 2014 | 35.63 | 35.63 | 34.99 | 35.03 | 1,711,646 | -0.73(-2.04%) |
Aug 25, 2014 | 35.51 | 35.86 | 35.44 | 35.76 | 721,619 | +0.22(+0.61%) |
Aug 22, 2014 | 35.80 | 35.80 | 35.51 | 35.54 | 531,525 | -0.15(-0.43%) |
Aug 21, 2014 | 35.52 | 35.82 | 35.52 | 35.70 | 479,886 | +0.25(+0.70%) |
Aug 20, 2014 | 35.30 | 35.53 | 35.27 | 35.45 | 549,601 | +0.05(+0.13%) |
Aug 19, 2014 | 35.33 | 35.46 | 35.22 | 35.40 | 598,811 | +0.12(+0.33%) |
Aug 18, 2014 | 35.27 | 35.46 | 35.21 | 35.28 | 434,605 | +0.10(+0.29%) |
Aug 15, 2014 | 35.47 | 35.52 | 34.84 | 35.18 | 621,850 | -0.12(-0.33%) |
Aug 14, 2014 | 35.14 | 35.32 | 35.07 | 35.30 | 370,942 | +0.23(+0.66%) |
Aug 13, 2014 | 35.19 | 35.20 | 34.96 | 35.07 | 371,571 | +0.04(+0.11%) |
Aug 12, 2014 | 34.93 | 35.12 | 34.81 | 35.03 | 601,643 | +0.11(+0.32%) |
Aug 11, 2014 | 34.56 | 35.03 | 34.55 | 34.92 | 553,332 | +0.39(+1.13%) |
Aug 08, 2014 | 34.82 | 34.87 | 34.38 | 34.53 | 1,177,899 | -0.46(-1.32%) |
Aug 07, 2014 | 35.35 | 35.38 | 34.71 | 34.99 | 917,712 | -0.37(-1.03%) |
Aug 06, 2014 | 35.20 | 35.45 | 35.17 | 35.35 | 664,964 | -0.03(-0.07%) |
Aug 05, 2014 | 35.65 | 35.65 | 35.23 | 35.38 | 981,419 | -0.44(-1.23%) |
Aug 04, 2014 | 35.67 | 35.88 | 35.50 | 35.82 | 279,633 | +0.22(+0.62%) |
Aug 01, 2014 | 35.90 | 35.94 | 35.30 | 35.59 | 742,283 | -0.35(-0.97%) |
Jul 31, 2014 | 36.05 | 36.37 | 35.83 | 35.94 | 892,514 | -0.18(-0.50%) |
Jul 30, 2014 | 36.04 | 36.15 | 35.92 | 36.12 | 569,603 | +0.12(+0.34%) |
Jul 29, 2014 | 36.21 | 36.32 | 35.99 | 36.00 | 403,747 | -0.17(-0.47%) |
Jul 28, 2014 | 36.03 | 36.25 | 35.95 | 36.17 | 444,215 | +0.16(+0.46%) |
Jul 25, 2014 | 36.09 | 36.27 | 35.98 | 36.01 | 454,946 | -0.10(-0.26%) |
Jul 24, 2014 | 36.11 | 36.17 | 35.94 | 36.10 | 327,388 | +0.06(+0.16%) |
Jul 23, 2014 | 36.19 | 36.19 | 35.95 | 36.04 | 401,210 | -0.11(-0.31%) |
Jul 22, 2014 | 35.95 | 36.17 | 35.84 | 36.16 | 415,909 | +0.23(+0.63%) |
Jul 21, 2014 | 35.91 | 35.95 | 35.75 | 35.93 | 401,564 | -0.06(-0.18%) |
Jul 18, 2014 | 35.90 | 36.09 | 35.88 | 35.99 | 346,940 | +0.13(+0.37%) |
Jul 17, 2014 | 35.98 | 36.01 | 35.81 | 35.86 | 472,341 | -0.21(-0.57%) |
Jul 16, 2014 | 35.87 | 36.27 | 35.83 | 36.07 | 670,174 | +0.25(+0.69%) |
Jul 15, 2014 | 35.73 | 35.95 | 35.73 | 35.82 | 480,517 | +0.01(+0.03%) |
Jul 14, 2014 | 35.63 | 35.81 | 35.61 | 35.81 | 590,656 | +0.28(+0.79%) |
Jul 11, 2014 | 35.70 | 35.70 | 35.43 | 35.53 | 635,191 | -0.29(-0.81%) |
Jul 10, 2014 | 35.59 | 35.86 | 35.53 | 35.82 | 805,695 | -0.01(-0.01%) |
Jul 09, 2014 | 35.66 | 35.99 | 35.54 | 35.82 | 615,131 | +0.17(+0.48%) |
Jul 08, 2014 | 35.70 | 35.70 | 35.45 | 35.65 | 647,449 | -0.17(-0.47%) |
Jul 07, 2014 | 35.79 | 35.89 | 35.52 | 35.82 | 600,732 | +0.08(+0.24%) |
Jul 03, 2014 | 35.49 | 35.74 | 35.74 | 35.74 | 534,224 | +0.29(+0.81%) |
Jul 02, 2014 | 35.47 | 35.56 | 35.32 | 35.45 | 642,715 | -0.06(-0.16%) |