Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.16 | 44.41 | 44.02 | 44.08 | 300,226 | +0.30(+0.70%) |
Apr 29, 2015 | 43.84 | 43.85 | 43.40 | 43.77 | 234,090 | +0.12(+0.26%) |
Apr 28, 2015 | 43.82 | 43.85 | 43.60 | 43.66 | 226,496 | -0.17(-0.38%) |
Apr 27, 2015 | 43.99 | 44.09 | 43.70 | 43.83 | 187,336 | +0.17(+0.38%) |
Apr 24, 2015 | 43.88 | 43.93 | 43.63 | 43.66 | 205,500 | -0.48(-1.08%) |
Apr 23, 2015 | 44.52 | 44.53 | 44.09 | 44.13 | 173,266 | -0.32(-0.71%) |
Apr 22, 2015 | 44.28 | 44.48 | 44.28 | 44.45 | 157,016 | +0.20(+0.45%) |
Apr 21, 2015 | 44.30 | 44.38 | 44.10 | 44.25 | 90,548 | +0.31(+0.71%) |
Apr 20, 2015 | 43.80 | 44.09 | 43.80 | 43.94 | 147,800 | +0.33(+0.76%) |
Apr 17, 2015 | 43.88 | 43.88 | 43.58 | 43.61 | 176,286 | -0.19(-0.42%) |
Apr 16, 2015 | 43.80 | 44.03 | 43.65 | 43.80 | 101,244 | -0.06(-0.15%) |
Apr 15, 2015 | 43.94 | 44.06 | 43.62 | 43.86 | 105,454 | -0.23(-0.51%) |
Apr 14, 2015 | 44.12 | 44.15 | 43.84 | 44.09 | 655,220 | -0.48(-1.07%) |
Apr 13, 2015 | 44.66 | 44.83 | 44.53 | 44.56 | 427,610 | -0.10(-0.22%) |
Apr 10, 2015 | 44.65 | 44.73 | 44.57 | 44.66 | 106,624 | -0.34(-0.76%) |
Apr 09, 2015 | 44.54 | 45.05 | 44.54 | 45.00 | 123,988 | +0.42(+0.95%) |
Apr 08, 2015 | 44.34 | 44.72 | 44.34 | 44.58 | 264,588 | -0.20(-0.44%) |
Apr 07, 2015 | 44.67 | 44.85 | 44.65 | 44.77 | 214,258 | +0.62(+1.40%) |
Apr 06, 2015 | 43.78 | 44.30 | 43.74 | 44.15 | 458,700 | -0.19(-0.43%) |
Apr 02, 2015 | 44.30 | 44.34 | 44.34 | 44.34 | 91,800 | +0.05(+0.10%) |
Apr 01, 2015 | 44.45 | 44.45 | 44.13 | 44.30 | 145,636 | -0.16(-0.36%) |
Mar 31, 2015 | 44.49 | 44.66 | 44.44 | 44.45 | 528,038 | -0.20(-0.46%) |
Mar 30, 2015 | 44.42 | 44.68 | 44.42 | 44.66 | 544,412 | +0.74(+1.70%) |
Mar 27, 2015 | 43.91 | 43.97 | 43.76 | 43.91 | 95,684 | -0.05(-0.11%) |
Mar 26, 2015 | 43.78 | 44.10 | 43.73 | 43.97 | 292,384 | -0.16(-0.37%) |
Mar 25, 2015 | 44.05 | 44.26 | 44.05 | 44.13 | 946,128 | -0.19(-0.43%) |
Mar 24, 2015 | 44.23 | 44.52 | 44.23 | 44.32 | 112,760 | -0.05(-0.10%) |
Mar 23, 2015 | 44.34 | 44.46 | 44.24 | 44.37 | 201,492 | -0.20(-0.44%) |
Mar 20, 2015 | 45.09 | 45.17 | 44.49 | 44.56 | 403,242 | -0.70(-1.56%) |
Mar 19, 2015 | 45.22 | 45.32 | 45.06 | 45.27 | 266,600 | +0.66(+1.48%) |
Mar 18, 2015 | 45.42 | 45.47 | 44.60 | 44.60 | 1,346,554 | -0.97(-2.13%) |
Mar 17, 2015 | 45.51 | 45.62 | 45.50 | 45.58 | 52,492 | -0.04(-0.09%) |
Mar 16, 2015 | 45.50 | 45.67 | 45.42 | 45.62 | 155,638 | -0.03(-0.08%) |
Mar 13, 2015 | 45.69 | 45.74 | 45.45 | 45.65 | 174,002 | +0.05(+0.12%) |
Mar 12, 2015 | 45.31 | 45.65 | 45.27 | 45.59 | 131,482 | -0.05(-0.11%) |
Mar 11, 2015 | 45.56 | 45.73 | 45.50 | 45.65 | 312,266 | +0.19(+0.42%) |
Mar 10, 2015 | 45.47 | 45.60 | 45.30 | 45.45 | 457,668 | +0.02(+0.03%) |
Mar 09, 2015 | 45.25 | 45.62 | 45.22 | 45.44 | 295,070 | +0.33(+0.73%) |
Mar 06, 2015 | 45.23 | 45.54 | 45.05 | 45.11 | 510,440 | +0.39(+0.87%) |
Mar 05, 2015 | 44.65 | 44.80 | 44.58 | 44.72 | 152,100 | +0.35(+0.79%) |
Mar 04, 2015 | 44.28 | 44.43 | 44.24 | 44.37 | 79,132 | +0.01(+0.02%) |
Mar 03, 2015 | 44.38 | 44.42 | 44.12 | 44.36 | 341,136 | -0.35(-0.79%) |
Mar 02, 2015 | 44.44 | 44.74 | 44.40 | 44.72 | 522,374 | +0.39(+0.87%) |
Feb 27, 2015 | 44.12 | 44.45 | 44.08 | 44.33 | 154,244 | +0.12(+0.27%) |
Feb 26, 2015 | 44.00 | 44.23 | 43.95 | 44.21 | 169,308 | +0.44(+1.01%) |
Feb 25, 2015 | 43.89 | 43.89 | 43.73 | 43.77 | 66,614 | -0.02(-0.06%) |
Feb 24, 2015 | 44.27 | 44.48 | 43.72 | 43.80 | 169,312 | +0.05(+0.13%) |
Feb 23, 2015 | 43.83 | 43.86 | 43.71 | 43.74 | 645,390 | -0.18(-0.42%) |
Feb 20, 2015 | 43.48 | 44.00 | 43.34 | 43.92 | 269,020 | +0.06(+0.15%) |
Feb 19, 2015 | 43.92 | 43.95 | 43.74 | 43.86 | 88,758 | +0.25(+0.57%) |
Feb 18, 2015 | 44.05 | 44.12 | 43.55 | 43.61 | 289,658 | -0.45(-1.03%) |
Feb 17, 2015 | 43.77 | 44.17 | 43.75 | 44.06 | 266,694 | +0.33(+0.75%) |
Feb 13, 2015 | 43.80 | 43.73 | 43.73 | 43.73 | 251,400 | -0.04(-0.08%) |
Feb 12, 2015 | 44.12 | 44.12 | 43.54 | 43.77 | 1,461,414 | -1.10(-2.45%) |
Feb 11, 2015 | 44.54 | 44.96 | 44.54 | 44.87 | 569,112 | +0.67(+1.52%) |
Feb 10, 2015 | 44.27 | 44.35 | 44.09 | 44.20 | 296,706 | +0.59(+1.35%) |
Feb 09, 2015 | 43.65 | 43.74 | 43.41 | 43.61 | 239,652 | -0.19(-0.42%) |
Feb 06, 2015 | 43.80 | 44.06 | 43.65 | 43.80 | 601,308 | +0.93(+2.16%) |
Feb 05, 2015 | 42.80 | 42.90 | 42.66 | 42.87 | 201,948 | +0.17(+0.41%) |
Feb 04, 2015 | 42.84 | 42.97 | 42.66 | 42.70 | 392,152 | -0.15(-0.35%) |
Feb 03, 2015 | 42.94 | 42.98 | 42.65 | 42.84 | 196,610 | +0.02(+0.04%) |
Feb 02, 2015 | 42.91 | 42.92 | 42.57 | 42.83 | 240,112 | +0.04(+0.09%) |
Jan 30, 2015 | 42.94 | 42.99 | 42.71 | 42.79 | 231,594 | -0.65(-1.48%) |
Jan 29, 2015 | 43.24 | 43.59 | 43.11 | 43.44 | 121,606 | +0.61(+1.41%) |
Jan 28, 2015 | 43.12 | 43.19 | 42.70 | 42.83 | 323,662 | -0.23(-0.53%) |
Jan 27, 2015 | 42.83 | 43.21 | 42.75 | 43.06 | 276,942 | -0.53(-1.23%) |
Jan 26, 2015 | 43.50 | 43.60 | 43.37 | 43.59 | 229,458 | +0.48(+1.13%) |
Jan 23, 2015 | 43.16 | 43.19 | 42.92 | 43.11 | 335,348 | -0.55(-1.27%) |
Jan 22, 2015 | 43.08 | 43.70 | 42.72 | 43.66 | 856,002 | +0.55(+1.28%) |
Jan 21, 2015 | 42.74 | 43.40 | 42.65 | 43.12 | 954,452 | -0.66(-1.52%) |
Jan 20, 2015 | 43.70 | 43.89 | 43.48 | 43.78 | 629,776 | +0.80(+1.86%) |
Jan 16, 2015 | 42.42 | 43.09 | 42.41 | 42.98 | 668,724 | +0.93(+2.21%) |
Jan 15, 2015 | 42.69 | 42.70 | 42.03 | 42.05 | 1,061,110 | -0.72(-1.68%) |
Jan 14, 2015 | 42.26 | 42.88 | 42.18 | 42.77 | 754,516 | -0.41(-0.95%) |
Jan 13, 2015 | 43.80 | 43.86 | 42.95 | 43.18 | 911,972 | -0.37(-0.85%) |
Jan 12, 2015 | 43.94 | 43.95 | 43.41 | 43.55 | 537,498 | -0.17(-0.38%) |
Jan 09, 2015 | 44.45 | 44.45 | 43.62 | 43.72 | 1,038,330 | -0.81(-1.83%) |
Jan 08, 2015 | 44.48 | 44.62 | 44.41 | 44.53 | 407,374 | +0.36(+0.80%) |
Jan 07, 2015 | 44.37 | 44.54 | 43.95 | 44.17 | 473,676 | +0.48(+1.10%) |
Jan 06, 2015 | 44.12 | 44.16 | 43.37 | 43.70 | 1,260,642 | -0.87(-1.95%) |
Jan 05, 2015 | 44.70 | 44.70 | 44.35 | 44.56 | 508,084 | -0.64(-1.40%) |
Jan 02, 2015 | 45.31 | 45.39 | 44.75 | 45.20 | 221,430 | +0.55(+1.23%) |
Dec 31, 2014 | 44.55 | 44.65 | 44.65 | 44.65 | 200,600 | +0.16(+0.36%) |
Dec 30, 2014 | 44.23 | 44.53 | 43.98 | 44.49 | 370,624 | -0.88(-1.95%) |
Dec 29, 2014 | 45.25 | 45.41 | 45.25 | 45.38 | 168,414 | +0.27(+0.60%) |
Dec 26, 2014 | 45.12 | 45.21 | 45.05 | 45.10 | 107,892 | -0.03(-0.08%) |
Dec 24, 2014 | 45.23 | 45.14 | 45.14 | 45.14 | 157,800 | -0.29(-0.64%) |
Dec 23, 2014 | 45.37 | 45.46 | 45.26 | 45.43 | 287,194 | +0.53(+1.18%) |
Dec 22, 2014 | 44.79 | 44.90 | 44.73 | 44.90 | 314,832 | +0.39(+0.89%) |
Dec 19, 2014 | 44.22 | 44.55 | 44.15 | 44.51 | 506,846 | +0.55(+1.25%) |
Dec 18, 2014 | 44.21 | 44.31 | 43.81 | 43.95 | 756,412 | +0.09(+0.19%) |
Dec 17, 2014 | 42.67 | 44.03 | 42.67 | 43.87 | 1,148,172 | +1.48(+3.50%) |
Dec 16, 2014 | 42.01 | 43.22 | 41.94 | 42.38 | 1,316,498 | -0.82(-1.90%) |
Dec 15, 2014 | 43.97 | 43.98 | 43.11 | 43.20 | 1,023,632 | -0.70(-1.59%) |
Dec 12, 2014 | 43.89 | 44.21 | 43.59 | 43.91 | 535,164 | -0.31(-0.71%) |
Dec 11, 2014 | 44.11 | 44.56 | 44.11 | 44.22 | 1,400,818 | +0.77(+1.78%) |
Dec 10, 2014 | 44.25 | 44.25 | 43.13 | 43.45 | 2,451,926 | -1.18(-2.64%) |
Dec 09, 2014 | 44.51 | 44.75 | 43.35 | 44.62 | 1,693,324 | -0.81(-1.78%) |
Dec 08, 2014 | 45.59 | 45.75 | 45.09 | 45.44 | 553,304 | -0.62(-1.35%) |
Dec 05, 2014 | 45.80 | 46.30 | 45.80 | 46.05 | 1,101,272 | +1.23(+2.76%) |
Dec 04, 2014 | 44.87 | 45.16 | 44.48 | 44.82 | 639,066 | -0.03(-0.06%) |
Dec 03, 2014 | 44.65 | 44.90 | 44.65 | 44.85 | 640,330 | +0.43(+0.96%) |
Dec 02, 2014 | 44.42 | 44.46 | 44.33 | 44.42 | 527,588 | +0.66(+1.51%) |
Dec 01, 2014 | 43.60 | 43.79 | 43.43 | 43.76 | 541,790 | -0.31(-0.70%) |
Nov 28, 2014 | 43.81 | 44.09 | 43.81 | 44.07 | 350,504 | +0.75(+1.73%) |
Nov 26, 2014 | 43.34 | 43.32 | 43.32 | 43.32 | 329,600 | -0.17(-0.40%) |
Nov 25, 2014 | 43.59 | 43.60 | 43.34 | 43.49 | 356,226 | -0.24(-0.55%) |
Nov 24, 2014 | 43.76 | 43.90 | 43.70 | 43.73 | 421,686 | +0.41(+0.93%) |
Nov 21, 2014 | 43.45 | 43.50 | 43.09 | 43.33 | 521,146 | -0.23(-0.54%) |
Nov 20, 2014 | 43.52 | 43.78 | 43.38 | 43.56 | 574,526 | +0.02(+0.05%) |
Nov 19, 2014 | 43.31 | 43.59 | 43.23 | 43.55 | 715,418 | +0.77(+1.80%) |
Nov 18, 2014 | 42.53 | 42.81 | 42.51 | 42.77 | 476,598 | +0.35(+0.84%) |
Nov 17, 2014 | 42.32 | 42.48 | 42.28 | 42.42 | 331,746 | +0.12(+0.28%) |
Nov 14, 2014 | 42.52 | 42.59 | 42.16 | 42.30 | 519,410 | +0.35(+0.83%) |
Nov 13, 2014 | 41.73 | 41.96 | 41.73 | 41.95 | 415,000 | +0.12(+0.30%) |
Nov 12, 2014 | 41.49 | 41.91 | 41.38 | 41.83 | 396,182 | +0.11(+0.25%) |
Nov 11, 2014 | 41.91 | 42.01 | 41.42 | 41.72 | 739,270 | +0.45(+1.09%) |
Nov 10, 2014 | 40.95 | 41.33 | 40.92 | 41.27 | 418,458 | +0.17(+0.40%) |
Nov 07, 2014 | 41.77 | 41.77 | 40.86 | 41.10 | 768,322 | -0.41(-0.99%) |
Nov 06, 2014 | 41.21 | 41.52 | 40.98 | 41.52 | 629,660 | +0.29(+0.69%) |
Nov 05, 2014 | 41.20 | 41.27 | 40.98 | 41.23 | 518,570 | +0.78(+1.93%) |
Nov 04, 2014 | 40.44 | 40.50 | 40.14 | 40.45 | 990,114 | -0.09(-0.23%) |
Nov 03, 2014 | 40.58 | 40.83 | 40.46 | 40.55 | 1,061,664 | +1.04(+2.62%) |
Oct 31, 2014 | 39.38 | 39.63 | 39.26 | 39.51 | 1,652,694 | +2.02(+5.39%) |
Oct 30, 2014 | 37.31 | 37.61 | 37.20 | 37.49 | 304,526 | +0.27(+0.74%) |
Oct 29, 2014 | 36.73 | 37.27 | 36.64 | 37.22 | 479,282 | +0.50(+1.35%) |
Oct 28, 2014 | 36.53 | 36.74 | 36.53 | 36.72 | 163,780 | +0.24(+0.67%) |
Oct 27, 2014 | 36.56 | 36.70 | 36.38 | 36.48 | 401,038 | -0.23(-0.61%) |
Oct 24, 2014 | 36.68 | 36.74 | 36.51 | 36.70 | 424,168 | -0.03(-0.08%) |
Oct 23, 2014 | 36.62 | 36.88 | 36.55 | 36.73 | 441,804 | +0.69(+1.91%) |
Oct 22, 2014 | 36.12 | 36.22 | 36.04 | 36.04 | 1,065,670 | +0.14(+0.38%) |
Oct 21, 2014 | 35.80 | 35.92 | 35.74 | 35.90 | 231,432 | +0.03(+0.09%) |
Oct 20, 2014 | 35.86 | 35.93 | 35.83 | 35.87 | 155,190 | -0.05(-0.14%) |
Oct 17, 2014 | 35.68 | 35.93 | 35.64 | 35.92 | 238,182 | +0.38(+1.06%) |
Oct 16, 2014 | 35.09 | 35.60 | 35.09 | 35.55 | 341,564 | +0.19(+0.52%) |
Oct 15, 2014 | 35.26 | 35.56 | 34.76 | 35.36 | 2,023,700 | -0.65(-1.79%) |
Oct 14, 2014 | 36.03 | 36.12 | 35.88 | 36.01 | 620,356 | -0.05(-0.14%) |
Oct 13, 2014 | 36.19 | 36.33 | 36.05 | 36.05 | 448,996 | -0.43(-1.18%) |
Oct 10, 2014 | 36.59 | 36.66 | 36.48 | 36.48 | 241,508 | -0.12(-0.31%) |
Oct 09, 2014 | 36.62 | 36.78 | 36.48 | 36.60 | 341,240 | -0.14(-0.39%) |
Oct 08, 2014 | 36.74 | 37.16 | 36.71 | 36.74 | 266,362 | +0.04(+0.12%) |
Oct 07, 2014 | 36.80 | 36.95 | 36.57 | 36.70 | 548,912 | -0.53(-1.44%) |
Oct 06, 2014 | 37.67 | 37.70 | 37.14 | 37.23 | 822,038 | -0.68(-1.79%) |
Oct 03, 2014 | 37.77 | 37.98 | 37.71 | 37.91 | 374,940 | +0.91(+2.45%) |
Oct 02, 2014 | 37.03 | 37.19 | 36.72 | 37.01 | 491,696 | -0.41(-1.11%) |
Oct 01, 2014 | 37.88 | 37.88 | 37.41 | 37.42 | 1,102,334 | -0.46(-1.20%) |
Sep 30, 2014 | 37.91 | 37.92 | 37.76 | 37.88 | 695,040 | +0.15(+0.40%) |
Sep 29, 2014 | 37.59 | 37.80 | 37.46 | 37.73 | 1,037,076 | +0.11(+0.31%) |
Sep 26, 2014 | 37.51 | 37.80 | 37.50 | 37.62 | 900,516 | +0.41(+1.10%) |
Sep 25, 2014 | 37.56 | 37.59 | 37.09 | 37.20 | 1,691,350 | -0.26(-0.68%) |
Sep 24, 2014 | 37.23 | 37.55 | 37.23 | 37.46 | 832,250 | +0.13(+0.35%) |
Sep 23, 2014 | 37.15 | 37.40 | 37.12 | 37.33 | 928,742 | +0.10(+0.27%) |
Sep 22, 2014 | 37.45 | 37.53 | 37.23 | 37.23 | 709,318 | -0.16(-0.41%) |
Sep 19, 2014 | 37.22 | 37.48 | 37.20 | 37.38 | 996,530 | +0.13(+0.36%) |
Sep 18, 2014 | 37.24 | 37.31 | 37.15 | 37.25 | 670,268 | +0.35(+0.95%) |
Sep 17, 2014 | 36.26 | 36.99 | 36.25 | 36.90 | 1,892,470 | +0.73(+2.00%) |
Sep 16, 2014 | 36.17 | 36.22 | 35.95 | 36.17 | 357,012 | -0.01(-0.03%) |
Sep 15, 2014 | 36.18 | 36.25 | 36.09 | 36.19 | 560,632 | -0.12(-0.33%) |
Sep 12, 2014 | 36.23 | 36.33 | 36.17 | 36.30 | 734,288 | +0.14(+0.40%) |
Sep 11, 2014 | 35.99 | 36.19 | 35.87 | 36.16 | 1,676,214 | +0.23(+0.64%) |
Sep 10, 2014 | 35.92 | 35.99 | 35.78 | 35.93 | 833,132 | +0.47(+1.32%) |
Sep 09, 2014 | 35.62 | 35.73 | 35.44 | 35.46 | 450,316 | +0.07(+0.19%) |
Sep 08, 2014 | 34.99 | 35.47 | 34.95 | 35.40 | 1,252,276 | +0.59(+1.69%) |
Sep 05, 2014 | 34.77 | 34.82 | 34.58 | 34.81 | 427,180 | -0.06(-0.18%) |
Sep 04, 2014 | 34.71 | 34.99 | 34.71 | 34.87 | 212,618 | +0.26(+0.75%) |
Sep 03, 2014 | 34.78 | 34.78 | 34.59 | 34.61 | 158,046 | -0.26(-0.75%) |
Sep 02, 2014 | 34.58 | 34.90 | 34.58 | 34.87 | 480,426 | +0.71(+2.09%) |
Aug 29, 2014 | 34.10 | 34.16 | 34.16 | 34.16 | 151,200 | +0.24(+0.71%) |
Aug 28, 2014 | 33.97 | 33.99 | 33.88 | 33.91 | 100,920 | -0.13(-0.40%) |
Aug 27, 2014 | 34.03 | 34.12 | 34.00 | 34.05 | 71,190 | -0.11(-0.32%) |
Aug 26, 2014 | 34.03 | 34.23 | 34.03 | 34.16 | 206,822 | +0.04(+0.13%) |
Aug 25, 2014 | 34.13 | 34.15 | 34.09 | 34.12 | 59,586 | +0.02(+0.07%) |
Aug 22, 2014 | 33.95 | 34.25 | 33.95 | 34.09 | 271,094 | +0.08(+0.22%) |
Aug 21, 2014 | 33.98 | 34.03 | 33.88 | 34.02 | 191,312 | +0.01(+0.01%) |
Aug 20, 2014 | 33.68 | 34.02 | 33.66 | 34.01 | 292,612 | +0.60(+1.80%) |
Aug 19, 2014 | 33.30 | 33.42 | 33.30 | 33.41 | 55,702 | +0.23(+0.69%) |
Aug 18, 2014 | 33.18 | 33.22 | 33.18 | 33.18 | 144,264 | +0.14(+0.42%) |
Aug 15, 2014 | 33.30 | 33.30 | 32.96 | 33.04 | 319,476 | -0.08(-0.23%) |
Aug 14, 2014 | 33.09 | 33.17 | 33.05 | 33.12 | 65,014 | +0.00(+0.00%) |
Aug 13, 2014 | 33.08 | 33.19 | 33.05 | 33.12 | 54,850 | +0.12(+0.38%) |
Aug 12, 2014 | 32.97 | 33.01 | 32.94 | 32.99 | 50,628 | +0.03(+0.09%) |
Aug 11, 2014 | 32.92 | 32.98 | 32.90 | 32.96 | 91,714 | +0.06(+0.20%) |
Aug 08, 2014 | 32.79 | 32.87 | 32.66 | 32.90 | 107,832 | +0.05(+0.15%) |
Aug 07, 2014 | 33.05 | 33.09 | 32.84 | 32.84 | 153,006 | -0.04(-0.12%) |
Aug 06, 2014 | 33.02 | 33.13 | 32.70 | 32.88 | 134,704 | -0.35(-1.05%) |
Aug 05, 2014 | 33.35 | 33.45 | 33.17 | 33.23 | 82,730 | +0.02(+0.08%) |
Aug 04, 2014 | 33.23 | 33.23 | 33.12 | 33.21 | 58,108 | -0.02(-0.08%) |
Aug 01, 2014 | 33.30 | 33.41 | 33.07 | 33.23 | 191,974 | -0.19(-0.55%) |
Jul 31, 2014 | 33.45 | 33.48 | 33.33 | 33.42 | 156,676 | +0.03(+0.09%) |
Jul 30, 2014 | 33.27 | 33.53 | 33.25 | 33.39 | 270,256 | +0.45(+1.37%) |
Jul 29, 2014 | 32.88 | 32.97 | 32.87 | 32.94 | 232,290 | +0.16(+0.50%) |
Jul 28, 2014 | 32.74 | 32.79 | 32.71 | 32.77 | 68,542 | +0.02(+0.06%) |
Jul 25, 2014 | 32.76 | 32.76 | 32.70 | 32.76 | 30,130 | +0.04(+0.11%) |
Jul 24, 2014 | 32.73 | 32.77 | 32.70 | 32.72 | 151,854 | +0.16(+0.49%) |
Jul 23, 2014 | 32.49 | 32.57 | 32.47 | 32.56 | 66,704 | +0.05(+0.15%) |
Jul 22, 2014 | 32.52 | 32.57 | 32.50 | 32.51 | 27,662 | +0.03(+0.08%) |
Jul 21, 2014 | 32.43 | 32.48 | 32.42 | 32.48 | 32,558 | +0.05(+0.16%) |
Jul 18, 2014 | 32.48 | 32.50 | 32.43 | 32.43 | 189,298 | +0.06(+0.19%) |
Jul 17, 2014 | 32.52 | 32.58 | 32.35 | 32.37 | 214,588 | -0.33(-1.01%) |
Jul 16, 2014 | 32.66 | 32.70 | 32.64 | 32.70 | 88,662 | +0.03(+0.09%) |
Jul 15, 2014 | 32.64 | 32.70 | 32.56 | 32.67 | 85,714 | +0.09(+0.26%) |
Jul 14, 2014 | 32.61 | 32.62 | 32.58 | 32.59 | 57,708 | +0.15(+0.45%) |
Jul 11, 2014 | 32.42 | 32.47 | 32.41 | 32.44 | 56,086 | +0.02(+0.05%) |
Jul 10, 2014 | 32.34 | 32.46 | 32.31 | 32.42 | 158,374 | -0.08(-0.23%) |
Jul 09, 2014 | 32.72 | 32.78 | 32.50 | 32.50 | 112,042 | -0.09(-0.28%) |
Jul 08, 2014 | 32.63 | 32.65 | 32.56 | 32.59 | 73,640 | -0.19(-0.59%) |
Jul 07, 2014 | 32.83 | 32.83 | 32.77 | 32.78 | 86,050 | -0.24(-0.73%) |
Jul 03, 2014 | 33.01 | 33.02 | 33.02 | 33.02 | 104,400 | +0.27(+0.84%) |
Jul 02, 2014 | 32.72 | 32.80 | 32.72 | 32.75 | 182,082 | +0.15(+0.46%) |
Jul 01, 2014 | 32.59 | 32.60 | 32.56 | 32.60 | 75,244 | +0.16(+0.48%) |
Jun 30, 2014 | 32.47 | 32.53 | 32.41 | 32.45 | 79,536 | -0.07(-0.22%) |
Jun 27, 2014 | 32.52 | 32.55 | 32.48 | 32.52 | 164,206 | -0.20(-0.63%) |
Jun 26, 2014 | 32.70 | 32.72 | 32.58 | 32.72 | 157,780 | -0.09(-0.29%) |
Jun 25, 2014 | 32.73 | 32.82 | 32.72 | 32.81 | 119,656 | -0.03(-0.09%) |
Jun 24, 2014 | 32.87 | 33.01 | 32.84 | 32.84 | 86,176 | +0.00(+0.00%) |
Jun 23, 2014 | 32.80 | 32.85 | 32.79 | 32.84 | 103,664 | -0.11(-0.32%) |
Jun 20, 2014 | 32.99 | 33.04 | 32.95 | 32.95 | 273,792 | +0.06(+0.18%) |
Jun 19, 2014 | 32.81 | 32.91 | 32.76 | 32.89 | 303,784 | +0.01(+0.03%) |
Jun 18, 2014 | 33.02 | 33.07 | 32.84 | 32.88 | 324,910 | -0.10(-0.30%) |
Jun 17, 2014 | 32.98 | 33.05 | 32.97 | 32.98 | 153,422 | +0.18(+0.56%) |
Jun 16, 2014 | 32.84 | 32.84 | 32.75 | 32.80 | 51,902 | -0.11(-0.35%) |
Jun 13, 2014 | 32.98 | 32.98 | 32.89 | 32.91 | 182,858 | +0.22(+0.69%) |
Jun 12, 2014 | 32.91 | 32.91 | 32.66 | 32.69 | 189,240 | -0.23(-0.70%) |
Jun 11, 2014 | 32.92 | 32.95 | 32.84 | 32.91 | 658,646 | -0.22(-0.65%) |
Jun 10, 2014 | 33.09 | 33.17 | 33.05 | 33.13 | 50,534 | -0.12(-0.38%) |
Jun 06, 2014 | 33.20 | 33.30 | 33.20 | 33.26 | 161,034 | +0.06(+0.18%) |
Jun 05, 2014 | 33.34 | 33.34 | 33.14 | 33.20 | 100,690 | -0.20(-0.58%) |
Jun 04, 2014 | 33.28 | 33.40 | 33.28 | 33.39 | 89,648 | +0.12(+0.36%) |
Jun 03, 2014 | 33.20 | 33.27 | 33.17 | 33.27 | 213,010 | +0.08(+0.25%) |
Jun 02, 2014 | 33.12 | 33.23 | 32.96 | 33.19 | 288,756 | +0.39(+1.20%) |
May 30, 2014 | 32.73 | 32.83 | 32.70 | 32.80 | 175,420 | +0.03(+0.09%) |
May 29, 2014 | 32.73 | 32.77 | 32.58 | 32.77 | 479,334 | -0.06(-0.20%) |
May 28, 2014 | 32.79 | 32.85 | 32.74 | 32.83 | 407,446 | -0.10(-0.30%) |
May 27, 2014 | 32.88 | 33.02 | 32.86 | 32.93 | 413,158 | +0.02(+0.05%) |
May 23, 2014 | 32.88 | 32.91 | 32.91 | 32.91 | 156,200 | +0.11(+0.35%) |
May 22, 2014 | 32.71 | 32.81 | 32.67 | 32.80 | 92,582 | +0.25(+0.76%) |
May 21, 2014 | 32.50 | 32.66 | 32.48 | 32.55 | 211,388 | +0.08(+0.25%) |
May 20, 2014 | 32.53 | 32.53 | 32.40 | 32.47 | 148,970 | -0.06(-0.20%) |
May 19, 2014 | 32.38 | 32.55 | 32.37 | 32.53 | 214,150 | -0.10(-0.29%) |
May 16, 2014 | 32.65 | 32.67 | 32.57 | 32.63 | 145,668 | -0.03(-0.11%) |
May 15, 2014 | 32.82 | 32.82 | 32.48 | 32.66 | 194,676 | -0.18(-0.53%) |
May 14, 2014 | 32.84 | 32.86 | 32.75 | 32.84 | 91,536 | -0.29(-0.89%) |
May 13, 2014 | 33.02 | 33.15 | 32.99 | 33.13 | 187,404 | +0.10(+0.32%) |
May 12, 2014 | 32.92 | 33.05 | 32.90 | 33.03 | 186,476 | +0.20(+0.62%) |
May 09, 2014 | 32.83 | 32.85 | 32.73 | 32.83 | 150,460 | +0.17(+0.51%) |
May 08, 2014 | 32.77 | 32.85 | 32.59 | 32.66 | 118,374 | -0.22(-0.67%) |
May 07, 2014 | 32.80 | 32.95 | 32.69 | 32.88 | 230,096 | +0.19(+0.57%) |
May 06, 2014 | 32.70 | 32.74 | 32.62 | 32.70 | 330,828 | -0.36(-1.09%) |
May 05, 2014 | 32.91 | 33.05 | 32.91 | 33.05 | 381,282 | -0.04(-0.12%) |
May 02, 2014 | 33.50 | 33.53 | 33.06 | 33.09 | 487,112 | -0.05(-0.15%) |