Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.27 | 39.39 | 38.05 | 38.24 | 1,208,711 | -1.05(-2.66%) |
Apr 29, 2015 | 38.73 | 39.83 | 38.68 | 39.28 | 1,177,104 | +0.49(+1.26%) |
Apr 28, 2015 | 38.37 | 39.03 | 38.15 | 38.79 | 1,007,026 | +0.44(+1.15%) |
Apr 27, 2015 | 38.73 | 39.22 | 38.35 | 38.35 | 1,130,776 | -0.22(-0.56%) |
Apr 24, 2015 | 38.68 | 39.41 | 37.55 | 38.57 | 1,081,485 | +0.22(+0.59%) |
Apr 23, 2015 | 36.18 | 38.58 | 35.79 | 38.34 | 1,263,355 | +3.53(+10.14%) |
Apr 22, 2015 | 34.96 | 34.96 | 34.51 | 34.81 | 327,123 | -0.03(-0.08%) |
Apr 21, 2015 | 34.82 | 35.12 | 34.72 | 34.84 | 274,033 | +0.19(+0.54%) |
Apr 20, 2015 | 34.39 | 34.71 | 34.10 | 34.66 | 341,444 | +0.49(+1.43%) |
Apr 17, 2015 | 34.30 | 34.33 | 33.68 | 34.17 | 393,596 | -0.35(-1.02%) |
Apr 16, 2015 | 34.44 | 34.63 | 34.28 | 34.52 | 221,422 | -0.08(-0.23%) |
Apr 15, 2015 | 34.83 | 34.97 | 34.53 | 34.60 | 229,122 | -0.20(-0.56%) |
Apr 14, 2015 | 34.85 | 34.95 | 34.49 | 34.79 | 183,568 | -0.02(-0.06%) |
Apr 13, 2015 | 34.87 | 35.06 | 34.68 | 34.81 | 153,000 | -0.07(-0.20%) |
Apr 10, 2015 | 34.94 | 35.11 | 34.79 | 34.88 | 314,179 | -0.08(-0.22%) |
Apr 09, 2015 | 34.89 | 34.99 | 34.66 | 34.96 | 210,230 | +0.01(+0.03%) |
Apr 08, 2015 | 34.75 | 34.99 | 34.57 | 34.95 | 283,978 | +0.24(+0.70%) |
Apr 07, 2015 | 34.91 | 35.18 | 34.66 | 34.71 | 242,155 | -0.26(-0.75%) |
Apr 06, 2015 | 34.75 | 35.08 | 34.67 | 34.97 | 471,738 | -0.04(-0.11%) |
Apr 02, 2015 | 34.86 | 35.01 | 35.01 | 35.01 | 378,969 | +0.11(+0.31%) |
Apr 01, 2015 | 34.45 | 34.93 | 34.06 | 34.90 | 486,889 | +0.42(+1.22%) |
Mar 31, 2015 | 34.23 | 34.66 | 34.08 | 34.48 | 448,690 | +0.19(+0.54%) |
Mar 30, 2015 | 33.45 | 34.39 | 33.42 | 34.30 | 345,613 | +1.01(+3.03%) |
Mar 27, 2015 | 33.33 | 33.42 | 33.02 | 33.29 | 420,197 | +0.05(+0.15%) |
Mar 26, 2015 | 33.07 | 33.49 | 32.93 | 33.24 | 332,789 | +0.08(+0.24%) |
Mar 25, 2015 | 33.52 | 33.67 | 33.11 | 33.16 | 474,818 | -0.36(-1.08%) |
Mar 24, 2015 | 33.65 | 33.73 | 33.28 | 33.52 | 302,398 | -0.10(-0.29%) |
Mar 23, 2015 | 33.29 | 33.74 | 33.25 | 33.62 | 290,890 | -0.01(-0.03%) |
Mar 20, 2015 | 33.31 | 33.73 | 32.93 | 33.63 | 783,381 | +0.50(+1.50%) |
Mar 19, 2015 | 32.60 | 33.32 | 32.53 | 33.13 | 486,990 | +0.35(+1.07%) |
Mar 18, 2015 | 31.89 | 32.81 | 31.69 | 32.78 | 401,757 | +0.79(+2.48%) |
Mar 17, 2015 | 32.02 | 32.16 | 31.86 | 31.99 | 325,479 | -0.10(-0.30%) |
Mar 16, 2015 | 31.99 | 32.19 | 31.77 | 32.09 | 400,996 | +0.24(+0.77%) |
Mar 13, 2015 | 31.86 | 32.25 | 31.42 | 31.84 | 456,688 | -0.13(-0.40%) |
Mar 12, 2015 | 31.77 | 32.05 | 31.59 | 31.97 | 363,720 | +0.34(+1.08%) |
Mar 11, 2015 | 31.09 | 31.64 | 30.91 | 31.63 | 394,328 | +0.35(+1.13%) |
Mar 10, 2015 | 31.66 | 31.88 | 31.24 | 31.27 | 245,083 | -0.67(-2.11%) |
Mar 09, 2015 | 32.26 | 32.47 | 31.77 | 31.95 | 302,981 | -0.25(-0.79%) |
Mar 06, 2015 | 32.46 | 32.83 | 32.15 | 32.20 | 758,775 | -0.45(-1.38%) |
Mar 05, 2015 | 32.72 | 32.76 | 32.37 | 32.65 | 280,774 | +0.00(+0.00%) |
Mar 04, 2015 | 32.74 | 32.87 | 32.65 | 32.65 | 282,793 | -0.22(-0.65%) |
Mar 03, 2015 | 32.62 | 32.91 | 32.62 | 32.87 | 534,313 | +0.06(+0.18%) |
Mar 02, 2015 | 32.59 | 33.19 | 32.46 | 32.81 | 520,739 | +0.22(+0.66%) |
Feb 27, 2015 | 32.62 | 33.03 | 32.58 | 32.59 | 553,013 | -0.31(-0.95%) |
Feb 26, 2015 | 33.58 | 33.71 | 32.52 | 32.91 | 763,627 | -0.72(-2.15%) |
Feb 25, 2015 | 32.57 | 34.30 | 32.16 | 33.63 | 2,105,037 | -1.48(-4.20%) |
Feb 24, 2015 | 34.65 | 35.63 | 34.41 | 35.11 | 815,075 | +0.41(+1.18%) |
Feb 23, 2015 | 34.89 | 34.94 | 34.60 | 34.70 | 345,800 | -0.21(-0.59%) |
Feb 20, 2015 | 34.81 | 35.11 | 34.58 | 34.90 | 632,205 | +0.19(+0.53%) |
Feb 19, 2015 | 34.36 | 34.94 | 34.19 | 34.72 | 347,897 | +0.21(+0.59%) |
Feb 18, 2015 | 34.46 | 34.75 | 34.27 | 34.51 | 449,483 | -0.09(-0.25%) |
Feb 17, 2015 | 34.58 | 34.98 | 34.36 | 34.60 | 301,213 | -0.07(-0.20%) |
Feb 13, 2015 | 34.29 | 34.67 | 34.67 | 34.67 | 344,908 | +0.44(+1.29%) |
Feb 12, 2015 | 34.02 | 34.34 | 33.75 | 34.23 | 323,713 | +0.48(+1.42%) |
Feb 11, 2015 | 33.43 | 33.82 | 33.25 | 33.75 | 264,169 | +0.24(+0.73%) |
Feb 10, 2015 | 33.26 | 33.63 | 32.52 | 33.50 | 253,280 | +0.63(+1.90%) |
Feb 09, 2015 | 33.05 | 33.18 | 32.71 | 32.88 | 328,212 | -0.21(-0.62%) |
Feb 06, 2015 | 33.72 | 34.10 | 33.01 | 33.08 | 349,159 | -0.62(-1.83%) |
Feb 05, 2015 | 33.36 | 33.82 | 33.20 | 33.70 | 357,642 | +0.53(+1.59%) |
Feb 04, 2015 | 33.59 | 33.91 | 33.16 | 33.17 | 363,544 | -0.45(-1.34%) |
Feb 03, 2015 | 32.85 | 33.64 | 32.85 | 33.62 | 320,542 | +0.89(+2.72%) |
Feb 02, 2015 | 32.59 | 32.77 | 31.88 | 32.73 | 308,994 | +0.27(+0.84%) |
Jan 30, 2015 | 32.25 | 32.70 | 32.16 | 32.46 | 465,960 | -0.01(-0.03%) |
Jan 29, 2015 | 32.53 | 32.61 | 32.13 | 32.47 | 593,627 | -0.10(-0.30%) |
Jan 28, 2015 | 33.72 | 33.77 | 32.41 | 32.57 | 900,048 | -0.97(-2.89%) |
Jan 27, 2015 | 33.51 | 33.84 | 33.25 | 33.53 | 315,102 | -0.32(-0.95%) |
Jan 26, 2015 | 33.63 | 33.88 | 33.37 | 33.86 | 447,686 | +0.17(+0.49%) |
Jan 23, 2015 | 33.89 | 34.13 | 33.66 | 33.69 | 193,270 | -0.16(-0.46%) |
Jan 22, 2015 | 33.85 | 34.12 | 33.35 | 33.85 | 631,199 | +0.10(+0.29%) |
Jan 21, 2015 | 33.83 | 34.06 | 33.42 | 33.75 | 374,812 | -0.11(-0.32%) |
Jan 20, 2015 | 34.11 | 34.20 | 33.63 | 33.86 | 560,275 | -0.10(-0.29%) |
Jan 16, 2015 | 33.01 | 33.97 | 33.00 | 33.95 | 968,408 | +1.22(+3.73%) |
Jan 15, 2015 | 33.44 | 33.45 | 32.50 | 32.73 | 612,515 | -0.42(-1.27%) |
Jan 14, 2015 | 31.57 | 33.18 | 31.51 | 33.15 | 1,186,638 | +1.28(+4.02%) |
Jan 13, 2015 | 32.39 | 32.75 | 31.50 | 31.87 | 408,111 | -0.32(-1.00%) |
Jan 12, 2015 | 32.26 | 32.41 | 32.03 | 32.19 | 599,030 | +0.17(+0.52%) |
Jan 09, 2015 | 32.03 | 32.16 | 31.79 | 32.03 | 413,586 | +0.21(+0.65%) |
Jan 08, 2015 | 31.15 | 31.87 | 30.97 | 31.82 | 912,927 | +0.95(+3.07%) |
Jan 07, 2015 | 30.27 | 30.93 | 29.89 | 30.87 | 428,007 | +0.81(+2.70%) |
Jan 06, 2015 | 30.12 | 30.37 | 29.71 | 30.06 | 423,365 | -0.03(-0.10%) |
Jan 05, 2015 | 30.45 | 30.56 | 29.81 | 30.09 | 299,886 | -0.64(-2.07%) |
Jan 02, 2015 | 30.95 | 31.15 | 30.34 | 30.73 | 245,011 | -0.16(-0.51%) |
Dec 31, 2014 | 31.44 | 30.88 | 30.88 | 30.88 | 321,075 | -0.55(-1.74%) |
Dec 30, 2014 | 31.39 | 31.64 | 31.32 | 31.43 | 168,774 | -0.08(-0.25%) |
Dec 29, 2014 | 31.38 | 31.73 | 31.38 | 31.51 | 159,733 | +0.14(+0.44%) |
Dec 26, 2014 | 31.47 | 31.75 | 31.34 | 31.37 | 118,428 | -0.06(-0.19%) |
Dec 24, 2014 | 31.43 | 31.43 | 31.43 | 31.43 | 120,492 | -0.04(-0.12%) |
Dec 23, 2014 | 31.27 | 31.62 | 31.21 | 31.47 | 208,038 | +0.28(+0.91%) |
Dec 22, 2014 | 30.97 | 31.22 | 30.80 | 31.19 | 283,327 | +0.31(+1.01%) |
Dec 19, 2014 | 30.98 | 31.19 | 30.82 | 30.87 | 1,300,129 | -0.15(-0.47%) |
Dec 18, 2014 | 30.96 | 31.04 | 30.52 | 31.02 | 473,304 | +0.52(+1.70%) |
Dec 17, 2014 | 29.95 | 30.58 | 29.62 | 30.50 | 549,347 | +0.66(+2.19%) |
Dec 16, 2014 | 29.65 | 30.39 | 29.53 | 29.85 | 605,847 | +0.10(+0.33%) |
Dec 15, 2014 | 30.12 | 30.14 | 29.43 | 29.75 | 431,707 | -0.17(-0.56%) |
Dec 12, 2014 | 30.46 | 30.64 | 29.91 | 29.92 | 725,416 | -0.84(-2.73%) |
Dec 11, 2014 | 30.84 | 31.27 | 30.74 | 30.76 | 615,827 | -0.04(-0.13%) |
Dec 10, 2014 | 30.89 | 31.08 | 30.48 | 30.80 | 665,191 | -0.26(-0.85%) |
Dec 09, 2014 | 31.32 | 31.41 | 31.01 | 31.06 | 499,131 | -0.56(-1.76%) |
Dec 08, 2014 | 32.00 | 32.10 | 31.51 | 31.62 | 280,212 | -0.49(-1.52%) |
Dec 05, 2014 | 32.09 | 32.26 | 32.01 | 32.11 | 352,340 | +0.07(+0.21%) |
Dec 04, 2014 | 32.11 | 32.26 | 31.93 | 32.04 | 356,980 | -0.19(-0.58%) |
Dec 03, 2014 | 32.28 | 32.38 | 32.06 | 32.22 | 246,952 | -0.02(-0.06%) |
Dec 02, 2014 | 31.97 | 32.35 | 31.84 | 32.24 | 477,216 | +0.22(+0.70%) |
Dec 01, 2014 | 32.32 | 32.56 | 32.01 | 32.02 | 447,907 | -0.46(-1.41%) |
Nov 28, 2014 | 32.34 | 32.66 | 32.30 | 32.48 | 205,414 | +0.10(+0.30%) |
Nov 26, 2014 | 32.43 | 32.38 | 32.38 | 32.38 | 453,229 | -0.06(-0.18%) |
Nov 25, 2014 | 32.82 | 32.96 | 32.28 | 32.44 | 464,679 | -0.30(-0.93%) |
Nov 24, 2014 | 32.70 | 32.93 | 32.46 | 32.74 | 517,824 | +0.22(+0.69%) |
Nov 21, 2014 | 32.29 | 32.53 | 32.17 | 32.52 | 726,837 | +0.58(+1.81%) |
Nov 20, 2014 | 31.33 | 32.03 | 31.20 | 31.94 | 609,845 | +0.45(+1.43%) |
Nov 19, 2014 | 31.32 | 31.60 | 31.06 | 31.49 | 474,204 | +0.11(+0.34%) |
Nov 18, 2014 | 31.26 | 31.62 | 31.20 | 31.38 | 362,498 | +0.10(+0.31%) |
Nov 17, 2014 | 31.31 | 31.67 | 31.23 | 31.28 | 360,655 | -0.11(-0.34%) |
Nov 14, 2014 | 30.53 | 31.58 | 30.53 | 31.39 | 1,549,141 | +0.80(+2.62%) |
Nov 13, 2014 | 30.48 | 30.68 | 30.26 | 30.59 | 821,136 | +0.17(+0.55%) |
Nov 12, 2014 | 30.20 | 30.45 | 30.20 | 30.42 | 382,531 | +0.12(+0.39%) |
Nov 11, 2014 | 30.19 | 30.37 | 30.19 | 30.31 | 292,091 | +0.08(+0.26%) |
Nov 10, 2014 | 30.29 | 30.51 | 30.19 | 30.23 | 385,057 | -0.08(-0.26%) |
Nov 07, 2014 | 30.23 | 30.39 | 30.00 | 30.31 | 467,819 | +0.13(+0.42%) |
Nov 06, 2014 | 30.16 | 30.38 | 30.13 | 30.18 | 404,650 | -0.03(-0.10%) |
Nov 05, 2014 | 30.52 | 30.57 | 30.17 | 30.21 | 381,136 | -0.08(-0.26%) |
Nov 04, 2014 | 30.56 | 30.78 | 30.22 | 30.29 | 440,145 | -0.34(-1.12%) |
Nov 03, 2014 | 30.76 | 31.25 | 30.56 | 30.63 | 935,349 | -0.04(-0.13%) |
Oct 31, 2014 | 30.54 | 30.88 | 30.32 | 30.67 | 805,027 | +0.43(+1.42%) |
Oct 30, 2014 | 29.72 | 30.30 | 29.67 | 30.24 | 478,903 | +0.48(+1.61%) |
Oct 29, 2014 | 29.95 | 30.20 | 29.67 | 29.76 | 750,998 | -0.28(-0.94%) |
Oct 28, 2014 | 29.67 | 30.04 | 29.54 | 30.04 | 761,624 | +0.42(+1.42%) |
Oct 27, 2014 | 29.65 | 29.83 | 29.78 | 29.62 | 804,309 | -0.16(-0.53%) |
Oct 24, 2014 | 29.82 | 29.87 | 29.55 | 29.78 | 1,023,525 | +0.18(+0.59%) |
Oct 23, 2014 | 28.87 | 30.42 | 28.84 | 29.60 | 2,491,142 | +2.27(+8.30%) |
Oct 22, 2014 | 27.68 | 27.75 | 27.31 | 27.34 | 360,550 | -0.27(-0.99%) |
Oct 21, 2014 | 27.35 | 27.89 | 27.35 | 27.61 | 552,010 | +0.50(+1.84%) |
Oct 20, 2014 | 27.01 | 27.01 | 26.90 | 27.11 | 403,630 | -0.01(-0.04%) |
Oct 17, 2014 | 26.49 | 27.45 | 26.36 | 27.12 | 843,901 | +0.92(+3.51%) |
Oct 16, 2014 | 25.42 | 26.32 | 25.21 | 26.20 | 611,762 | +0.36(+1.40%) |
Oct 15, 2014 | 25.10 | 26.05 | 24.97 | 25.84 | 884,808 | +0.42(+1.65%) |
Oct 14, 2014 | 25.67 | 25.91 | 25.33 | 25.42 | 789,338 | -0.05(-0.19%) |
Oct 13, 2014 | 25.39 | 25.70 | 25.37 | 25.47 | 509,583 | +0.04(+0.15%) |
Oct 10, 2014 | 25.73 | 25.94 | 25.21 | 25.43 | 573,053 | -0.31(-1.22%) |
Oct 09, 2014 | 26.33 | 26.45 | 25.74 | 25.74 | 443,671 | -0.68(-2.59%) |
Oct 08, 2014 | 26.07 | 26.51 | 25.91 | 26.43 | 810,731 | +0.41(+1.58%) |
Oct 07, 2014 | 25.83 | 26.07 | 25.47 | 26.02 | 1,259,834 | +0.10(+0.38%) |
Oct 06, 2014 | 26.18 | 26.20 | 25.82 | 25.92 | 706,757 | -0.17(-0.64%) |
Oct 03, 2014 | 26.06 | 26.44 | 26.03 | 26.08 | 469,883 | +0.04(+0.15%) |
Oct 02, 2014 | 26.19 | 26.39 | 25.84 | 26.04 | 688,070 | -0.10(-0.37%) |
Oct 01, 2014 | 26.32 | 26.45 | 25.94 | 26.14 | 783,415 | -0.32(-1.22%) |
Sep 30, 2014 | 26.59 | 26.73 | 26.29 | 26.46 | 684,553 | -0.10(-0.37%) |
Sep 29, 2014 | 26.14 | 26.72 | 26.09 | 26.56 | 351,775 | +0.16(+0.59%) |
Sep 26, 2014 | 26.69 | 26.69 | 26.38 | 26.41 | 454,454 | -0.20(-0.74%) |
Sep 25, 2014 | 26.85 | 27.01 | 26.58 | 26.60 | 609,319 | -0.41(-1.52%) |
Sep 24, 2014 | 26.83 | 27.12 | 26.57 | 27.01 | 620,915 | +0.46(+1.73%) |
Sep 23, 2014 | 26.70 | 26.87 | 26.50 | 26.55 | 396,643 | -0.35(-1.31%) |
Sep 22, 2014 | 27.25 | 27.25 | 26.90 | 26.91 | 287,696 | -0.43(-1.57%) |
Sep 19, 2014 | 27.57 | 27.83 | 27.21 | 27.34 | 673,323 | -0.21(-0.75%) |
Sep 18, 2014 | 27.60 | 27.68 | 27.37 | 27.54 | 244,175 | +0.05(+0.18%) |
Sep 17, 2014 | 27.55 | 27.70 | 27.37 | 27.49 | 323,956 | -0.07(-0.25%) |
Sep 16, 2014 | 27.52 | 27.71 | 27.25 | 27.56 | 425,582 | +0.05(+0.18%) |
Sep 15, 2014 | 27.72 | 27.83 | 27.42 | 27.51 | 403,936 | -0.13(-0.46%) |
Sep 12, 2014 | 27.69 | 27.87 | 27.54 | 27.64 | 398,824 | -0.09(-0.32%) |
Sep 11, 2014 | 27.45 | 27.94 | 27.45 | 27.73 | 441,627 | +0.13(+0.46%) |
Sep 10, 2014 | 27.22 | 27.66 | 27.12 | 27.60 | 315,526 | +0.43(+1.58%) |
Sep 09, 2014 | 27.24 | 27.39 | 26.92 | 27.17 | 316,142 | -0.12(-0.43%) |
Sep 08, 2014 | 27.48 | 27.65 | 27.14 | 27.29 | 279,631 | -0.26(-0.96%) |
Sep 05, 2014 | 27.60 | 27.60 | 27.42 | 27.55 | 187,025 | -0.02(-0.07%) |
Sep 04, 2014 | 27.70 | 27.81 | 27.42 | 27.57 | 226,171 | -0.08(-0.28%) |
Sep 03, 2014 | 27.97 | 28.10 | 27.48 | 27.65 | 656,857 | -0.16(-0.56%) |
Sep 02, 2014 | 27.71 | 28.10 | 27.62 | 27.80 | 723,311 | +0.17(+0.60%) |
Aug 29, 2014 | 27.15 | 27.64 | 27.64 | 27.64 | 340,305 | +0.49(+1.80%) |
Aug 28, 2014 | 26.96 | 27.30 | 26.82 | 27.15 | 322,016 | +0.10(+0.36%) |
Aug 27, 2014 | 27.40 | 27.47 | 26.86 | 27.05 | 439,360 | -0.45(-1.64%) |
Aug 26, 2014 | 27.39 | 27.75 | 27.31 | 27.50 | 398,592 | +0.08(+0.29%) |
Aug 25, 2014 | 27.40 | 27.50 | 27.30 | 27.42 | 260,117 | +0.15(+0.54%) |
Aug 22, 2014 | 27.26 | 27.38 | 27.11 | 27.28 | 299,226 | -0.05(-0.18%) |
Aug 21, 2014 | 27.12 | 27.32 | 26.85 | 27.33 | 324,669 | +0.25(+0.94%) |
Aug 20, 2014 | 26.58 | 27.10 | 26.58 | 27.07 | 384,868 | +0.42(+1.58%) |
Aug 19, 2014 | 26.79 | 26.89 | 26.56 | 26.65 | 283,915 | -0.12(-0.44%) |
Aug 18, 2014 | 26.68 | 26.92 | 26.64 | 26.77 | 227,593 | +0.29(+1.11%) |
Aug 15, 2014 | 26.66 | 26.69 | 26.29 | 26.47 | 342,614 | +0.02(+0.07%) |
Aug 14, 2014 | 26.59 | 26.60 | 26.38 | 26.46 | 281,355 | -0.02(-0.07%) |
Aug 13, 2014 | 26.24 | 26.46 | 26.20 | 26.47 | 379,315 | +0.31(+1.20%) |
Aug 12, 2014 | 26.38 | 26.46 | 26.08 | 26.16 | 445,726 | -0.28(-1.07%) |
Aug 11, 2014 | 26.67 | 26.70 | 26.37 | 26.45 | 255,368 | -0.04(-0.15%) |
Aug 08, 2014 | 26.07 | 26.56 | 25.88 | 26.48 | 475,349 | +0.43(+1.65%) |
Aug 07, 2014 | 26.57 | 26.57 | 25.96 | 26.05 | 353,563 | -0.38(-1.44%) |
Aug 06, 2014 | 26.28 | 26.48 | 26.11 | 26.44 | 337,346 | +0.02(+0.07%) |
Aug 05, 2014 | 26.39 | 26.54 | 26.18 | 26.42 | 304,178 | -0.07(-0.26%) |
Aug 04, 2014 | 26.45 | 26.56 | 26.03 | 26.48 | 353,824 | +0.13(+0.48%) |
Aug 01, 2014 | 26.55 | 26.60 | 26.23 | 26.36 | 592,697 | -0.23(-0.88%) |
Jul 31, 2014 | 26.71 | 26.99 | 26.58 | 26.59 | 577,212 | -0.36(-1.34%) |
Jul 30, 2014 | 26.93 | 27.04 | 26.74 | 26.95 | 680,272 | +0.21(+0.80%) |
Jul 29, 2014 | 26.94 | 27.38 | 26.73 | 26.74 | 1,289,424 | -0.54(-1.97%) |
Jul 28, 2014 | 27.40 | 27.61 | 27.27 | 27.28 | 1,069,717 | -0.26(-0.96%) |
Jul 25, 2014 | 27.86 | 27.86 | 27.37 | 27.54 | 967,836 | -0.58(-2.05%) |
Jul 24, 2014 | 27.13 | 28.40 | 27.13 | 28.12 | 3,038,668 | -1.30(-4.42%) |
Jul 23, 2014 | 29.41 | 29.67 | 29.28 | 29.42 | 336,917 | +0.12(+0.40%) |
Jul 22, 2014 | 28.92 | 29.60 | 28.87 | 29.30 | 514,307 | +0.46(+1.59%) |
Jul 21, 2014 | 28.77 | 28.89 | 28.68 | 28.84 | 389,399 | -0.08(-0.27%) |
Jul 18, 2014 | 28.60 | 29.07 | 28.54 | 28.92 | 370,275 | +0.37(+1.30%) |
Jul 17, 2014 | 28.98 | 29.04 | 28.52 | 28.55 | 663,320 | -0.52(-1.78%) |
Jul 16, 2014 | 28.99 | 29.23 | 28.79 | 29.07 | 822,775 | +0.15(+0.51%) |
Jul 15, 2014 | 29.08 | 29.28 | 28.67 | 28.92 | 411,606 | -0.13(-0.44%) |
Jul 14, 2014 | 29.09 | 29.33 | 28.96 | 29.05 | 468,426 | +0.02(+0.07%) |
Jul 11, 2014 | 28.86 | 29.15 | 28.83 | 29.03 | 288,161 | +0.07(+0.24%) |
Jul 10, 2014 | 28.66 | 29.02 | 28.51 | 28.96 | 439,644 | -0.09(-0.30%) |
Jul 09, 2014 | 29.29 | 29.51 | 28.98 | 29.05 | 360,426 | -0.21(-0.70%) |
Jul 08, 2014 | 29.48 | 29.53 | 29.11 | 29.25 | 444,946 | -0.25(-0.86%) |
Jul 07, 2014 | 29.92 | 29.93 | 29.40 | 29.51 | 559,591 | -0.01(-0.03%) |
Jul 03, 2014 | 29.43 | 29.52 | 29.52 | 29.52 | 346,135 | +0.18(+0.60%) |
Jul 02, 2014 | 29.89 | 29.98 | 29.22 | 29.34 | 440,960 | -0.63(-2.09%) |
Jul 01, 2014 | 29.85 | 30.35 | 29.80 | 29.96 | 778,043 | +0.28(+0.96%) |
Jun 30, 2014 | 28.99 | 29.68 | 28.99 | 29.68 | 445,036 | +0.52(+1.78%) |
Jun 27, 2014 | 29.26 | 29.52 | 29.13 | 29.16 | 972,933 | -0.19(-0.63%) |
Jun 26, 2014 | 29.63 | 29.63 | 29.19 | 29.35 | 293,450 | -0.26(-0.89%) |
Jun 25, 2014 | 29.25 | 29.74 | 29.16 | 29.61 | 438,168 | +0.29(+1.00%) |
Jun 24, 2014 | 29.12 | 29.61 | 29.08 | 29.32 | 662,455 | +0.16(+0.54%) |
Jun 23, 2014 | 29.19 | 29.25 | 28.81 | 29.16 | 303,982 | +0.00(+0.00%) |
Jun 20, 2014 | 29.61 | 29.61 | 29.13 | 29.16 | 895,298 | -0.42(-1.42%) |
Jun 19, 2014 | 29.54 | 29.62 | 29.37 | 29.58 | 251,598 | +0.09(+0.30%) |
Jun 18, 2014 | 29.37 | 29.53 | 29.27 | 29.50 | 293,401 | +0.13(+0.43%) |
Jun 17, 2014 | 29.10 | 29.74 | 28.76 | 29.37 | 475,747 | +0.17(+0.57%) |
Jun 16, 2014 | 29.36 | 29.55 | 29.16 | 29.20 | 515,197 | -0.15(-0.50%) |
Jun 13, 2014 | 29.42 | 29.44 | 29.09 | 29.35 | 600,766 | -0.03(-0.10%) |
Jun 12, 2014 | 29.21 | 29.50 | 28.89 | 29.38 | 1,122,343 | +0.08(+0.27%) |
Jun 11, 2014 | 29.24 | 29.49 | 29.14 | 29.30 | 426,417 | -0.09(-0.30%) |
Jun 10, 2014 | 29.25 | 29.40 | 29.06 | 29.39 | 614,168 | +0.57(+1.97%) |
Jun 06, 2014 | 28.52 | 28.88 | 28.52 | 28.82 | 488,588 | +0.30(+1.06%) |
Jun 05, 2014 | 28.46 | 28.57 | 28.22 | 28.52 | 398,812 | +0.25(+0.90%) |
Jun 04, 2014 | 28.18 | 28.33 | 28.07 | 28.26 | 442,193 | -0.02(-0.07%) |
Jun 03, 2014 | 28.43 | 28.43 | 27.97 | 28.28 | 492,677 | -0.18(-0.62%) |
Jun 02, 2014 | 27.95 | 28.55 | 27.82 | 28.46 | 543,472 | +0.57(+2.03%) |
May 30, 2014 | 28.00 | 28.00 | 27.85 | 27.89 | 374,812 | -0.11(-0.38%) |
May 29, 2014 | 27.91 | 28.06 | 27.84 | 28.00 | 272,687 | +0.13(+0.46%) |
May 28, 2014 | 27.84 | 27.98 | 27.73 | 27.87 | 517,493 | -0.02(-0.07%) |
May 27, 2014 | 27.95 | 28.14 | 27.79 | 27.89 | 305,289 | +0.04(+0.14%) |
May 23, 2014 | 27.13 | 27.85 | 27.85 | 27.85 | 753,541 | +0.69(+2.56%) |
May 22, 2014 | 26.94 | 27.19 | 26.79 | 27.16 | 223,483 | +0.21(+0.76%) |
May 21, 2014 | 27.03 | 27.15 | 26.86 | 26.95 | 225,164 | +0.05(+0.18%) |
May 20, 2014 | 26.99 | 27.14 | 26.63 | 26.91 | 747,211 | -0.19(-0.69%) |
May 19, 2014 | 26.66 | 27.16 | 26.66 | 27.09 | 572,601 | +0.23(+0.87%) |
May 16, 2014 | 27.00 | 27.00 | 26.62 | 26.86 | 624,400 | -0.18(-0.65%) |
May 15, 2014 | 26.88 | 27.09 | 26.40 | 27.03 | 741,152 | +0.11(+0.40%) |
May 14, 2014 | 27.40 | 27.41 | 26.90 | 26.92 | 427,882 | -0.53(-1.92%) |
May 13, 2014 | 27.48 | 27.64 | 27.33 | 27.45 | 546,491 | +0.03(+0.11%) |
May 12, 2014 | 27.05 | 27.50 | 27.05 | 27.42 | 551,872 | +0.44(+1.63%) |
May 09, 2014 | 26.61 | 27.06 | 26.52 | 26.98 | 784,578 | +0.39(+1.47%) |
May 08, 2014 | 26.63 | 27.23 | 26.47 | 26.59 | 852,573 | -0.09(-0.33%) |
May 07, 2014 | 26.68 | 26.88 | 26.31 | 26.68 | 726,188 | +0.00(+0.00%) |
May 06, 2014 | 27.15 | 27.15 | 26.46 | 26.68 | 862,179 | -0.57(-2.08%) |
May 05, 2014 | 27.47 | 27.50 | 27.09 | 27.25 | 503,584 | -0.47(-1.69%) |
May 02, 2014 | 27.79 | 27.99 | 27.69 | 27.72 | 568,720 | -0.09(-0.32%) |