Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.48 | 35.68 | 35.24 | 35.27 | 1,411,906 | -0.39(-1.09%) |
Apr 29, 2015 | 35.31 | 35.72 | 35.21 | 35.66 | 985,421 | +0.15(+0.43%) |
Apr 28, 2015 | 34.82 | 35.52 | 34.78 | 35.50 | 714,967 | +0.53(+1.52%) |
Apr 27, 2015 | 34.67 | 35.05 | 34.47 | 34.97 | 945,152 | +0.33(+0.96%) |
Apr 24, 2015 | 34.91 | 34.97 | 34.62 | 34.64 | 519,754 | -0.24(-0.70%) |
Apr 23, 2015 | 34.73 | 35.00 | 34.60 | 34.88 | 350,908 | +0.02(+0.05%) |
Apr 22, 2015 | 34.90 | 34.97 | 34.57 | 34.86 | 308,957 | -0.05(-0.16%) |
Apr 21, 2015 | 35.06 | 35.10 | 34.81 | 34.92 | 604,686 | +0.00(+0.00%) |
Apr 20, 2015 | 34.66 | 34.94 | 34.43 | 34.92 | 510,343 | +0.51(+1.50%) |
Apr 17, 2015 | 34.47 | 34.66 | 34.22 | 34.40 | 650,714 | -0.24(-0.70%) |
Apr 16, 2015 | 34.74 | 34.74 | 34.50 | 34.65 | 474,947 | -0.16(-0.47%) |
Apr 15, 2015 | 34.80 | 34.90 | 34.40 | 34.81 | 1,118,647 | +0.12(+0.34%) |
Apr 14, 2015 | 34.58 | 34.70 | 34.35 | 34.69 | 745,475 | +0.28(+0.81%) |
Apr 13, 2015 | 34.21 | 34.48 | 34.10 | 34.41 | 648,491 | +0.21(+0.61%) |
Apr 10, 2015 | 34.28 | 34.32 | 33.85 | 34.20 | 446,992 | +0.18(+0.53%) |
Apr 09, 2015 | 32.91 | 34.04 | 32.88 | 34.02 | 705,505 | +1.12(+3.40%) |
Apr 08, 2015 | 33.13 | 33.28 | 32.81 | 32.90 | 1,046,136 | -0.14(-0.44%) |
Apr 07, 2015 | 33.74 | 33.91 | 33.02 | 33.05 | 823,766 | -0.66(-1.96%) |
Apr 06, 2015 | 33.08 | 33.72 | 32.90 | 33.71 | 654,847 | +0.49(+1.47%) |
Apr 02, 2015 | 32.96 | 33.22 | 33.22 | 33.22 | 589,465 | +0.14(+0.41%) |
Apr 01, 2015 | 33.77 | 33.91 | 33.03 | 33.08 | 830,650 | -0.65(-1.93%) |
Mar 31, 2015 | 33.74 | 34.01 | 33.33 | 33.73 | 797,338 | -0.24(-0.72%) |
Mar 30, 2015 | 33.70 | 34.19 | 33.62 | 33.98 | 560,668 | +0.62(+1.87%) |
Mar 27, 2015 | 33.15 | 33.45 | 32.95 | 33.35 | 736,488 | +0.10(+0.30%) |
Mar 26, 2015 | 33.56 | 33.75 | 32.81 | 33.26 | 1,738,780 | -0.55(-1.63%) |
Mar 25, 2015 | 34.55 | 34.85 | 33.61 | 33.81 | 1,048,890 | -0.70(-2.04%) |
Mar 24, 2015 | 34.35 | 34.58 | 34.04 | 34.51 | 326,213 | +0.11(+0.32%) |
Mar 23, 2015 | 34.47 | 34.89 | 34.39 | 34.40 | 357,141 | +0.00(+0.00%) |
Mar 20, 2015 | 34.26 | 34.65 | 34.10 | 34.40 | 1,217,712 | +0.40(+1.17%) |
Mar 19, 2015 | 33.95 | 34.18 | 33.77 | 34.01 | 437,441 | -0.17(-0.50%) |
Mar 18, 2015 | 33.42 | 34.37 | 33.23 | 34.18 | 606,640 | +0.62(+1.86%) |
Mar 17, 2015 | 33.81 | 33.93 | 33.21 | 33.55 | 677,643 | -0.44(-1.30%) |
Mar 16, 2015 | 35.00 | 35.12 | 33.38 | 34.00 | 1,243,462 | -0.89(-2.56%) |
Mar 13, 2015 | 35.23 | 35.47 | 34.64 | 34.89 | 438,850 | -0.53(-1.50%) |
Mar 12, 2015 | 35.29 | 35.51 | 34.90 | 35.42 | 344,522 | +0.51(+1.45%) |
Mar 11, 2015 | 34.98 | 35.00 | 34.58 | 34.92 | 462,095 | -0.01(-0.03%) |
Mar 10, 2015 | 35.30 | 35.35 | 34.67 | 34.93 | 525,198 | -0.80(-2.24%) |
Mar 09, 2015 | 35.43 | 35.75 | 35.23 | 35.73 | 350,477 | +0.46(+1.30%) |
Mar 06, 2015 | 35.67 | 36.05 | 35.22 | 35.27 | 406,259 | -0.72(-2.00%) |
Mar 05, 2015 | 36.29 | 36.29 | 35.85 | 35.99 | 314,734 | -0.18(-0.50%) |
Mar 04, 2015 | 36.21 | 36.24 | 35.89 | 36.17 | 469,841 | -0.07(-0.20%) |
Mar 03, 2015 | 36.30 | 36.39 | 35.67 | 36.24 | 442,198 | -0.12(-0.32%) |
Mar 02, 2015 | 35.83 | 36.48 | 35.58 | 36.36 | 693,754 | +0.56(+1.56%) |
Feb 27, 2015 | 36.39 | 36.68 | 35.79 | 35.80 | 1,249,379 | -0.53(-1.46%) |
Feb 26, 2015 | 35.94 | 36.44 | 35.85 | 36.33 | 537,065 | +0.49(+1.36%) |
Feb 25, 2015 | 35.93 | 36.05 | 35.71 | 35.85 | 325,417 | -0.14(-0.40%) |
Feb 24, 2015 | 35.96 | 36.07 | 35.77 | 35.99 | 380,388 | +0.17(+0.48%) |
Feb 23, 2015 | 35.81 | 36.02 | 35.51 | 35.82 | 493,783 | -0.23(-0.62%) |
Feb 20, 2015 | 36.04 | 36.18 | 35.39 | 36.04 | 492,719 | -0.20(-0.55%) |
Feb 19, 2015 | 35.88 | 36.37 | 35.88 | 36.24 | 302,470 | +0.12(+0.32%) |
Feb 18, 2015 | 36.06 | 36.30 | 35.69 | 36.12 | 565,879 | -0.18(-0.50%) |
Feb 17, 2015 | 36.09 | 36.49 | 35.92 | 36.30 | 536,424 | +0.23(+0.62%) |
Feb 13, 2015 | 35.94 | 36.08 | 36.08 | 36.08 | 561,018 | +0.18(+0.50%) |
Feb 12, 2015 | 35.83 | 35.98 | 35.76 | 35.90 | 587,107 | +0.49(+1.37%) |
Feb 11, 2015 | 35.21 | 35.55 | 35.13 | 35.41 | 263,106 | +0.02(+0.05%) |
Feb 10, 2015 | 35.59 | 35.59 | 34.87 | 35.39 | 316,163 | -0.03(-0.08%) |
Feb 09, 2015 | 35.47 | 35.64 | 35.22 | 35.42 | 778,010 | -0.10(-0.28%) |
Feb 06, 2015 | 35.58 | 35.83 | 35.36 | 35.52 | 745,943 | +0.05(+0.15%) |
Feb 05, 2015 | 34.78 | 35.63 | 34.69 | 35.47 | 542,072 | +0.99(+2.87%) |
Feb 04, 2015 | 34.26 | 35.06 | 34.17 | 34.48 | 782,975 | -0.27(-0.78%) |
Feb 03, 2015 | 33.31 | 34.85 | 32.98 | 34.75 | 1,494,916 | +1.68(+5.07%) |
Feb 02, 2015 | 32.10 | 33.07 | 31.81 | 33.07 | 1,213,645 | +1.01(+3.15%) |
Jan 30, 2015 | 32.49 | 32.58 | 32.05 | 32.06 | 1,140,714 | -0.28(-0.86%) |
Jan 29, 2015 | 32.11 | 32.43 | 31.67 | 32.34 | 1,074,033 | +0.42(+1.33%) |
Jan 28, 2015 | 32.58 | 32.75 | 31.00 | 31.92 | 1,471,828 | -0.56(-1.72%) |
Jan 27, 2015 | 32.20 | 32.61 | 32.04 | 32.48 | 557,043 | -0.16(-0.50%) |
Jan 26, 2015 | 32.30 | 32.76 | 32.03 | 32.64 | 907,458 | +0.32(+0.98%) |
Jan 23, 2015 | 32.88 | 32.88 | 32.19 | 32.32 | 708,576 | -0.50(-1.51%) |
Jan 22, 2015 | 32.51 | 32.98 | 32.07 | 32.82 | 606,165 | +0.58(+1.79%) |
Jan 21, 2015 | 31.93 | 32.39 | 31.65 | 32.24 | 516,290 | +0.23(+0.70%) |
Jan 20, 2015 | 32.49 | 32.69 | 31.61 | 32.02 | 553,618 | -0.39(-1.20%) |
Jan 16, 2015 | 31.62 | 32.43 | 31.57 | 32.40 | 629,532 | +0.74(+2.33%) |
Jan 15, 2015 | 32.17 | 32.21 | 31.62 | 31.67 | 663,720 | -0.25(-0.79%) |
Jan 14, 2015 | 31.90 | 32.12 | 31.62 | 31.92 | 455,956 | -0.40(-1.23%) |
Jan 13, 2015 | 32.66 | 32.86 | 31.83 | 32.31 | 934,044 | +0.06(+0.20%) |
Jan 12, 2015 | 32.49 | 32.68 | 31.92 | 32.25 | 881,846 | -0.13(-0.39%) |
Jan 09, 2015 | 32.81 | 32.81 | 32.03 | 32.38 | 296,308 | -0.32(-0.99%) |
Jan 08, 2015 | 32.23 | 32.89 | 31.99 | 32.70 | 1,089,123 | +0.86(+2.69%) |
Jan 07, 2015 | 32.80 | 32.82 | 31.71 | 31.85 | 995,096 | -0.71(-2.19%) |
Jan 06, 2015 | 33.39 | 33.44 | 32.41 | 32.56 | 542,315 | -0.76(-2.27%) |
Jan 05, 2015 | 33.62 | 33.77 | 33.05 | 33.31 | 559,141 | -0.67(-1.96%) |
Jan 02, 2015 | 34.30 | 34.43 | 33.67 | 33.98 | 418,463 | -0.17(-0.50%) |
Dec 31, 2014 | 34.87 | 34.15 | 34.15 | 34.15 | 499,632 | -0.59(-1.69%) |
Dec 30, 2014 | 35.09 | 35.36 | 34.72 | 34.74 | 448,864 | -0.50(-1.41%) |
Dec 29, 2014 | 34.94 | 35.39 | 34.89 | 35.23 | 462,334 | +0.30(+0.85%) |
Dec 26, 2014 | 35.01 | 35.23 | 34.91 | 34.94 | 291,282 | +0.13(+0.36%) |
Dec 24, 2014 | 34.41 | 34.81 | 34.81 | 34.81 | 281,952 | +0.35(+1.02%) |
Dec 23, 2014 | 34.37 | 34.81 | 34.19 | 34.46 | 487,537 | +0.23(+0.68%) |
Dec 22, 2014 | 33.51 | 34.22 | 33.31 | 34.22 | 680,474 | +0.92(+2.76%) |
Dec 19, 2014 | 32.96 | 33.47 | 32.85 | 33.30 | 1,109,070 | +0.24(+0.74%) |
Dec 18, 2014 | 32.82 | 33.08 | 32.39 | 33.06 | 573,250 | +0.77(+2.40%) |
Dec 17, 2014 | 31.73 | 32.30 | 31.54 | 32.29 | 806,372 | +0.79(+2.52%) |
Dec 16, 2014 | 30.99 | 31.95 | 30.75 | 31.49 | 1,143,919 | +0.42(+1.36%) |
Dec 15, 2014 | 31.76 | 31.82 | 31.03 | 31.07 | 824,853 | -0.50(-1.60%) |
Dec 12, 2014 | 31.76 | 31.94 | 31.56 | 31.58 | 520,334 | -0.67(-2.07%) |
Dec 11, 2014 | 32.30 | 32.70 | 32.18 | 32.24 | 643,730 | +0.00(+0.00%) |
Dec 10, 2014 | 32.98 | 32.98 | 32.01 | 32.24 | 769,176 | -0.87(-2.63%) |
Dec 09, 2014 | 32.53 | 33.35 | 32.30 | 33.11 | 1,143,574 | +0.22(+0.66%) |
Dec 08, 2014 | 33.52 | 33.80 | 32.81 | 32.90 | 707,066 | -0.75(-2.24%) |
Dec 05, 2014 | 33.70 | 33.98 | 33.58 | 33.65 | 601,255 | -0.06(-0.19%) |
Dec 04, 2014 | 33.76 | 34.00 | 33.56 | 33.72 | 607,756 | -0.16(-0.48%) |
Dec 03, 2014 | 34.12 | 34.24 | 33.81 | 33.88 | 640,390 | -0.20(-0.58%) |
Dec 02, 2014 | 33.20 | 34.09 | 33.20 | 34.07 | 488,572 | +0.85(+2.57%) |
Dec 01, 2014 | 33.51 | 33.54 | 32.86 | 33.22 | 462,734 | -0.29(-0.86%) |
Nov 28, 2014 | 34.25 | 34.25 | 33.46 | 33.51 | 260,933 | -0.86(-2.51%) |
Nov 26, 2014 | 34.33 | 34.37 | 34.37 | 34.37 | 235,208 | +0.10(+0.29%) |
Nov 25, 2014 | 34.25 | 34.41 | 34.08 | 34.27 | 445,510 | +0.05(+0.16%) |
Nov 24, 2014 | 34.16 | 34.23 | 33.78 | 34.22 | 377,224 | +0.19(+0.55%) |
Nov 21, 2014 | 34.25 | 34.55 | 33.96 | 34.03 | 506,053 | +0.34(+1.01%) |
Nov 20, 2014 | 33.64 | 33.91 | 33.61 | 33.69 | 639,334 | -0.22(-0.64%) |
Nov 19, 2014 | 33.74 | 34.02 | 33.29 | 33.90 | 694,169 | -0.03(-0.08%) |
Nov 18, 2014 | 33.36 | 34.03 | 33.21 | 33.93 | 754,427 | +0.70(+2.11%) |
Nov 17, 2014 | 32.83 | 33.28 | 32.80 | 33.23 | 584,045 | +0.28(+0.85%) |
Nov 14, 2014 | 33.41 | 33.48 | 32.92 | 32.95 | 552,909 | -0.44(-1.32%) |
Nov 13, 2014 | 34.13 | 34.15 | 33.31 | 33.39 | 618,205 | -0.77(-2.26%) |
Nov 12, 2014 | 33.57 | 34.20 | 33.54 | 34.16 | 444,923 | +0.43(+1.28%) |
Nov 11, 2014 | 33.57 | 33.85 | 33.36 | 33.73 | 511,355 | +0.15(+0.45%) |
Nov 10, 2014 | 34.14 | 34.46 | 33.54 | 33.58 | 902,409 | -0.64(-1.86%) |
Nov 07, 2014 | 34.32 | 34.68 | 33.90 | 34.22 | 1,070,845 | -0.10(-0.29%) |
Nov 06, 2014 | 33.77 | 34.45 | 33.69 | 34.32 | 693,177 | +0.55(+1.62%) |
Nov 05, 2014 | 33.50 | 33.78 | 33.22 | 33.77 | 644,291 | +0.56(+1.68%) |
Nov 04, 2014 | 33.01 | 33.54 | 32.86 | 33.21 | 579,666 | +0.19(+0.57%) |
Nov 03, 2014 | 33.25 | 33.66 | 32.86 | 33.02 | 893,908 | -0.22(-0.68%) |
Oct 31, 2014 | 33.24 | 33.37 | 32.98 | 33.25 | 841,692 | +0.28(+0.84%) |
Oct 30, 2014 | 32.57 | 33.28 | 32.50 | 32.97 | 702,861 | +0.22(+0.66%) |
Oct 29, 2014 | 33.13 | 33.13 | 32.39 | 32.75 | 644,739 | -0.27(-0.82%) |
Oct 28, 2014 | 32.16 | 33.13 | 31.92 | 33.02 | 907,348 | +1.01(+3.14%) |
Oct 27, 2014 | 32.12 | 32.56 | 32.56 | 32.02 | 1,564,870 | -0.54(-1.66%) |
Oct 24, 2014 | 33.19 | 33.23 | 32.02 | 32.56 | 1,228,049 | -0.33(-1.01%) |
Oct 23, 2014 | 32.66 | 33.34 | 32.46 | 32.89 | 979,183 | +0.67(+2.09%) |
Oct 22, 2014 | 33.11 | 33.12 | 32.18 | 32.21 | 708,867 | -0.68(-2.08%) |
Oct 21, 2014 | 32.14 | 32.92 | 32.07 | 32.90 | 820,836 | +1.07(+3.36%) |
Oct 20, 2014 | 31.16 | 31.85 | 31.16 | 31.83 | 701,596 | +0.53(+1.69%) |
Oct 17, 2014 | 31.21 | 31.36 | 30.75 | 31.30 | 1,131,511 | +0.40(+1.28%) |
Oct 16, 2014 | 29.48 | 31.15 | 29.39 | 30.90 | 1,450,319 | +0.83(+2.75%) |
Oct 15, 2014 | 29.51 | 30.24 | 29.05 | 30.08 | 1,992,304 | +0.17(+0.57%) |
Oct 14, 2014 | 29.31 | 30.09 | 29.14 | 29.91 | 1,868,285 | +0.84(+2.87%) |
Oct 13, 2014 | 29.07 | 29.74 | 28.84 | 29.07 | 2,647,924 | +0.15(+0.53%) |
Oct 10, 2014 | 29.77 | 30.06 | 28.91 | 28.92 | 1,294,832 | -1.00(-3.33%) |
Oct 09, 2014 | 31.09 | 31.23 | 29.83 | 29.92 | 1,319,183 | -1.20(-3.87%) |
Oct 08, 2014 | 30.92 | 31.14 | 30.27 | 31.12 | 818,455 | +0.31(+1.02%) |
Oct 07, 2014 | 31.22 | 31.38 | 30.80 | 30.80 | 522,876 | -0.68(-2.17%) |
Oct 06, 2014 | 31.84 | 31.88 | 31.46 | 31.49 | 479,754 | -0.23(-0.74%) |
Oct 03, 2014 | 32.07 | 32.11 | 31.69 | 31.72 | 418,394 | +0.05(+0.17%) |
Oct 02, 2014 | 31.63 | 31.77 | 30.93 | 31.67 | 792,520 | +0.14(+0.46%) |
Oct 01, 2014 | 31.96 | 32.15 | 31.36 | 31.52 | 1,736,549 | -0.44(-1.38%) |
Sep 30, 2014 | 32.38 | 32.60 | 31.95 | 31.96 | 1,296,595 | -0.46(-1.41%) |
Sep 29, 2014 | 32.09 | 32.45 | 31.94 | 32.42 | 563,446 | -0.09(-0.28%) |
Sep 26, 2014 | 32.38 | 32.56 | 32.04 | 32.51 | 1,099,318 | +0.14(+0.44%) |
Sep 25, 2014 | 33.14 | 33.14 | 32.37 | 32.37 | 1,125,275 | -0.89(-2.67%) |
Sep 24, 2014 | 32.69 | 33.32 | 32.59 | 33.26 | 1,199,756 | +0.52(+1.59%) |
Sep 23, 2014 | 32.93 | 33.39 | 32.74 | 32.74 | 1,176,937 | -0.20(-0.60%) |
Sep 22, 2014 | 32.53 | 33.07 | 32.51 | 32.93 | 1,353,551 | +0.88(+2.75%) |
Sep 19, 2014 | 31.59 | 32.20 | 31.49 | 32.05 | 2,335,888 | +0.61(+1.94%) |
Sep 18, 2014 | 31.85 | 31.96 | 31.24 | 31.44 | 1,827,075 | -0.40(-1.27%) |
Sep 17, 2014 | 32.57 | 32.57 | 31.76 | 31.85 | 2,132,125 | -0.68(-2.10%) |
Sep 16, 2014 | 32.74 | 32.83 | 32.43 | 32.53 | 1,479,365 | -0.28(-0.85%) |
Sep 15, 2014 | 33.33 | 33.33 | 32.68 | 32.81 | 909,001 | -0.52(-1.56%) |
Sep 12, 2014 | 34.14 | 34.16 | 33.25 | 33.33 | 605,187 | -0.77(-2.27%) |
Sep 11, 2014 | 33.68 | 34.17 | 33.68 | 34.10 | 680,219 | +0.15(+0.45%) |
Sep 10, 2014 | 33.88 | 34.04 | 33.69 | 33.95 | 742,865 | +0.14(+0.43%) |
Sep 09, 2014 | 34.20 | 34.24 | 33.63 | 33.80 | 906,359 | -0.35(-1.02%) |
Sep 08, 2014 | 34.10 | 34.31 | 33.72 | 34.15 | 948,782 | +0.05(+0.16%) |
Sep 05, 2014 | 34.30 | 34.44 | 34.04 | 34.10 | 1,174,114 | -0.32(-0.94%) |
Sep 04, 2014 | 35.14 | 35.19 | 34.41 | 34.42 | 588,327 | -0.73(-2.07%) |
Sep 03, 2014 | 35.36 | 35.61 | 35.10 | 35.15 | 514,576 | +0.05(+0.15%) |
Sep 02, 2014 | 35.13 | 35.78 | 34.95 | 35.10 | 788,548 | -0.06(-0.18%) |
Aug 29, 2014 | 35.21 | 35.16 | 35.16 | 35.16 | 245,078 | +0.04(+0.13%) |
Aug 28, 2014 | 35.17 | 35.36 | 34.92 | 35.11 | 406,700 | -0.18(-0.51%) |
Aug 27, 2014 | 35.32 | 35.50 | 35.20 | 35.29 | 316,049 | -0.15(-0.43%) |
Aug 26, 2014 | 35.62 | 35.80 | 35.47 | 35.45 | 994,139 | -0.08(-0.23%) |
Aug 25, 2014 | 35.64 | 35.64 | 35.29 | 35.53 | 486,573 | +0.24(+0.69%) |
Aug 22, 2014 | 35.50 | 35.58 | 35.26 | 35.28 | 404,615 | -0.28(-0.78%) |
Aug 21, 2014 | 35.57 | 35.69 | 35.12 | 35.56 | 398,421 | -0.01(-0.03%) |
Aug 20, 2014 | 35.74 | 35.76 | 35.40 | 35.57 | 474,931 | -0.27(-0.75%) |
Aug 19, 2014 | 35.90 | 36.04 | 35.64 | 35.84 | 458,346 | -0.04(-0.10%) |
Aug 18, 2014 | 35.78 | 36.30 | 35.75 | 35.88 | 596,069 | +0.36(+1.01%) |
Aug 15, 2014 | 35.52 | 35.69 | 35.19 | 35.52 | 573,710 | +0.22(+0.61%) |
Aug 14, 2014 | 35.15 | 35.32 | 35.04 | 35.30 | 309,330 | +0.15(+0.43%) |
Aug 13, 2014 | 34.81 | 35.24 | 34.71 | 35.15 | 339,569 | +0.54(+1.55%) |
Aug 12, 2014 | 34.93 | 34.96 | 34.38 | 34.61 | 391,232 | -0.46(-1.30%) |
Aug 11, 2014 | 34.84 | 35.37 | 34.43 | 35.07 | 570,389 | +0.45(+1.29%) |
Aug 08, 2014 | 34.00 | 34.64 | 33.96 | 34.62 | 491,624 | +0.63(+1.85%) |
Aug 07, 2014 | 34.51 | 34.68 | 33.89 | 33.99 | 672,379 | -0.39(-1.15%) |
Aug 06, 2014 | 33.81 | 34.67 | 33.81 | 34.39 | 607,919 | +0.26(+0.76%) |
Aug 05, 2014 | 34.39 | 34.62 | 34.02 | 34.13 | 431,325 | -0.54(-1.55%) |
Aug 04, 2014 | 34.13 | 34.72 | 33.80 | 34.67 | 632,935 | +0.70(+2.06%) |
Aug 01, 2014 | 33.96 | 34.23 | 33.59 | 33.97 | 1,116,723 | -0.05(-0.16%) |
Jul 31, 2014 | 35.02 | 35.09 | 33.89 | 34.02 | 1,494,569 | -1.31(-3.70%) |
Jul 30, 2014 | 36.23 | 36.42 | 35.28 | 35.33 | 912,894 | -0.58(-1.62%) |
Jul 29, 2014 | 36.71 | 36.80 | 35.91 | 35.91 | 672,210 | -0.66(-1.81%) |
Jul 28, 2014 | 36.58 | 36.93 | 36.11 | 36.58 | 667,088 | +0.08(+0.22%) |
Jul 25, 2014 | 36.74 | 36.95 | 36.40 | 36.49 | 733,336 | -0.65(-1.74%) |
Jul 24, 2014 | 37.31 | 37.72 | 36.90 | 37.14 | 741,082 | -0.70(-1.85%) |
Jul 23, 2014 | 38.01 | 38.18 | 37.68 | 37.84 | 651,017 | -0.09(-0.24%) |
Jul 22, 2014 | 37.27 | 38.48 | 36.56 | 37.93 | 1,305,819 | +0.65(+1.73%) |
Jul 21, 2014 | 37.34 | 37.53 | 36.80 | 37.28 | 794,318 | -0.39(-1.05%) |
Jul 18, 2014 | 37.07 | 37.93 | 37.05 | 37.68 | 732,635 | +0.60(+1.62%) |
Jul 17, 2014 | 37.25 | 37.61 | 36.95 | 37.08 | 690,888 | -0.49(-1.31%) |
Jul 16, 2014 | 37.96 | 38.05 | 37.19 | 37.57 | 486,563 | -0.01(-0.02%) |
Jul 15, 2014 | 37.97 | 38.20 | 37.28 | 37.58 | 422,341 | -0.25(-0.66%) |
Jul 14, 2014 | 38.21 | 38.37 | 37.77 | 37.83 | 522,814 | -0.07(-0.19%) |
Jul 11, 2014 | 37.91 | 38.07 | 37.58 | 37.90 | 289,829 | +0.07(+0.19%) |
Jul 10, 2014 | 37.53 | 38.31 | 37.49 | 37.83 | 471,231 | -0.45(-1.17%) |
Jul 09, 2014 | 38.31 | 38.60 | 38.22 | 38.28 | 428,069 | +0.08(+0.21%) |
Jul 08, 2014 | 38.18 | 38.36 | 37.91 | 38.20 | 923,858 | -0.10(-0.26%) |
Jul 07, 2014 | 38.57 | 38.58 | 38.08 | 38.30 | 611,347 | -0.38(-0.97%) |
Jul 03, 2014 | 38.37 | 38.67 | 38.67 | 38.67 | 204,808 | +0.36(+0.94%) |
Jul 02, 2014 | 38.30 | 38.58 | 37.98 | 38.31 | 444,721 | -0.13(-0.35%) |
Jul 01, 2014 | 37.92 | 38.85 | 37.83 | 38.45 | 1,206,505 | +0.67(+1.78%) |
Jun 30, 2014 | 37.36 | 37.81 | 37.36 | 37.78 | 756,417 | +0.61(+1.64%) |
Jun 27, 2014 | 36.13 | 37.26 | 36.13 | 37.17 | 727,674 | +0.85(+2.35%) |
Jun 26, 2014 | 36.64 | 36.64 | 35.89 | 36.31 | 579,758 | -0.38(-1.03%) |
Jun 25, 2014 | 36.59 | 37.20 | 36.51 | 36.69 | 575,561 | -0.05(-0.15%) |
Jun 24, 2014 | 37.28 | 37.99 | 36.72 | 36.75 | 701,907 | -0.67(-1.80%) |
Jun 23, 2014 | 37.26 | 37.53 | 37.15 | 37.42 | 447,532 | +0.23(+0.63%) |
Jun 20, 2014 | 36.34 | 37.20 | 36.32 | 37.18 | 1,284,721 | +0.84(+2.32%) |
Jun 19, 2014 | 36.47 | 36.66 | 36.14 | 36.34 | 300,327 | -0.11(-0.30%) |
Jun 18, 2014 | 36.63 | 36.76 | 35.93 | 36.45 | 467,324 | -0.07(-0.20%) |
Jun 17, 2014 | 36.15 | 37.01 | 36.14 | 36.52 | 637,789 | +0.26(+0.72%) |
Jun 16, 2014 | 36.50 | 36.55 | 36.05 | 36.26 | 263,664 | -0.24(-0.66%) |
Jun 13, 2014 | 36.47 | 36.60 | 36.12 | 36.50 | 412,193 | +0.07(+0.20%) |
Jun 12, 2014 | 36.98 | 37.09 | 36.34 | 36.43 | 540,815 | -0.67(-1.81%) |
Jun 11, 2014 | 37.29 | 37.40 | 36.85 | 37.10 | 492,190 | -0.30(-0.79%) |
Jun 10, 2014 | 37.55 | 37.61 | 36.90 | 37.40 | 664,644 | -0.30(-0.78%) |
Jun 06, 2014 | 37.72 | 38.00 | 37.51 | 37.70 | 712,546 | +0.24(+0.65%) |
Jun 05, 2014 | 36.76 | 37.56 | 36.51 | 37.45 | 791,773 | +0.77(+2.10%) |
Jun 04, 2014 | 36.18 | 36.82 | 35.97 | 36.68 | 677,270 | +0.56(+1.56%) |
Jun 03, 2014 | 35.76 | 36.22 | 35.66 | 36.12 | 991,326 | +0.28(+0.77%) |
Jun 02, 2014 | 36.05 | 36.12 | 35.30 | 35.84 | 838,665 | -0.06(-0.17%) |
May 30, 2014 | 36.16 | 36.16 | 35.62 | 35.91 | 645,032 | +0.08(+0.22%) |
May 29, 2014 | 35.20 | 35.84 | 34.76 | 35.83 | 655,161 | +0.83(+2.38%) |
May 28, 2014 | 35.15 | 35.31 | 34.96 | 34.99 | 486,226 | -0.21(-0.61%) |
May 27, 2014 | 35.30 | 35.34 | 34.89 | 35.21 | 541,262 | +0.10(+0.28%) |
May 23, 2014 | 34.68 | 35.11 | 35.11 | 35.11 | 507,974 | +0.39(+1.13%) |
May 22, 2014 | 34.27 | 34.77 | 34.15 | 34.72 | 226,051 | +0.46(+1.33%) |
May 21, 2014 | 33.88 | 34.42 | 33.86 | 34.26 | 502,862 | +0.50(+1.48%) |
May 20, 2014 | 34.04 | 34.06 | 33.38 | 33.76 | 664,704 | -0.41(-1.20%) |
May 19, 2014 | 33.57 | 34.30 | 33.44 | 34.17 | 454,826 | +0.60(+1.79%) |
May 16, 2014 | 33.70 | 33.70 | 33.28 | 33.57 | 551,772 | -0.02(-0.05%) |
May 15, 2014 | 33.80 | 33.83 | 32.94 | 33.59 | 935,475 | -0.49(-1.44%) |
May 14, 2014 | 34.71 | 34.71 | 34.04 | 34.08 | 663,285 | -0.72(-2.08%) |
May 13, 2014 | 35.07 | 35.39 | 34.69 | 34.80 | 717,737 | -0.26(-0.74%) |
May 12, 2014 | 34.27 | 35.12 | 33.93 | 35.06 | 1,108,790 | +0.89(+2.62%) |
May 09, 2014 | 33.96 | 34.20 | 33.51 | 34.17 | 721,806 | +0.20(+0.58%) |
May 08, 2014 | 34.41 | 34.92 | 33.80 | 33.97 | 755,388 | -0.53(-1.53%) |
May 07, 2014 | 34.40 | 34.54 | 33.72 | 34.50 | 664,605 | +0.17(+0.50%) |
May 06, 2014 | 34.45 | 34.72 | 34.14 | 34.33 | 914,085 | -0.26(-0.75%) |
May 05, 2014 | 34.50 | 34.85 | 33.95 | 34.59 | 715,962 | -0.13(-0.39%) |
May 02, 2014 | 33.85 | 34.92 | 33.75 | 34.72 | 970,475 | +1.04(+3.08%) |