Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.25 | 29.52 | 29.14 | 29.50 | 1,312,513 | +0.33(+1.13%) |
Apr 29, 2015 | 29.01 | 29.38 | 29.00 | 29.17 | 1,040,054 | +0.17(+0.59%) |
Apr 28, 2015 | 28.98 | 29.11 | 28.91 | 29.00 | 244,784 | +0.09(+0.31%) |
Apr 27, 2015 | 28.93 | 29.00 | 28.85 | 28.91 | 241,175 | +0.02(+0.07%) |
Apr 24, 2015 | 28.90 | 28.91 | 28.77 | 28.89 | 407,416 | -0.01(-0.03%) |
Apr 23, 2015 | 28.74 | 29.03 | 28.68 | 28.90 | 384,548 | +0.30(+1.05%) |
Apr 22, 2015 | 28.70 | 28.70 | 28.53 | 28.60 | 483,119 | -0.05(-0.17%) |
Apr 21, 2015 | 28.69 | 28.69 | 28.50 | 28.65 | 3,964,883 | -0.04(-0.14%) |
Apr 20, 2015 | 28.67 | 28.95 | 28.62 | 28.69 | 328,694 | -0.28(-0.97%) |
Apr 17, 2015 | 29.01 | 29.13 | 28.84 | 28.97 | 193,815 | -0.06(-0.21%) |
Apr 16, 2015 | 28.83 | 29.14 | 28.71 | 29.03 | 338,193 | +0.29(+1.01%) |
Apr 15, 2015 | 28.31 | 28.83 | 28.31 | 28.74 | 172,932 | +0.51(+1.81%) |
Apr 14, 2015 | 28.14 | 28.30 | 28.09 | 28.23 | 165,046 | +0.21(+0.75%) |
Apr 13, 2015 | 28.25 | 28.31 | 28.00 | 28.02 | 206,089 | -0.20(-0.71%) |
Apr 10, 2015 | 28.16 | 28.27 | 28.08 | 28.22 | 514,483 | +0.27(+0.97%) |
Apr 09, 2015 | 28.12 | 28.16 | 27.92 | 27.95 | 329,634 | -0.19(-0.68%) |
Apr 08, 2015 | 28.58 | 28.59 | 28.04 | 28.14 | 399,449 | -0.59(-2.05%) |
Apr 07, 2015 | 28.54 | 28.79 | 28.43 | 28.73 | 200,580 | +0.20(+0.70%) |
Apr 06, 2015 | 28.50 | 28.70 | 28.33 | 28.53 | 387,047 | +0.26(+0.92%) |
Apr 02, 2015 | 28.27 | 28.27 | 28.27 | 0 | +0.07(+0.25%) | |
Apr 01, 2015 | 27.84 | 28.36 | 27.77 | 28.20 | 269,763 | +0.47(+1.69%) |
Mar 31, 2015 | 27.93 | 28.11 | 27.72 | 27.73 | 347,789 | -0.34(-1.21%) |
Mar 30, 2015 | 28.12 | 28.20 | 27.92 | 28.07 | 484,163 | -0.02(-0.07%) |
Mar 27, 2015 | 28.41 | 28.41 | 28.06 | 28.09 | 227,484 | -0.51(-1.78%) |
Mar 26, 2015 | 28.70 | 28.74 | 28.47 | 28.60 | 300,985 | +0.24(+0.85%) |
Mar 25, 2015 | 28.39 | 28.50 | 28.23 | 28.36 | 459,935 | +0.03(+0.11%) |
Mar 24, 2015 | 28.37 | 28.47 | 28.26 | 28.33 | 286,603 | -0.19(-0.67%) |
Mar 23, 2015 | 28.20 | 28.55 | 28.13 | 28.52 | 424,408 | +0.44(+1.57%) |
Mar 20, 2015 | 27.97 | 28.25 | 27.97 | 28.08 | 441,578 | +0.39(+1.41%) |
Mar 19, 2015 | 27.69 | 27.79 | 27.56 | 27.69 | 259,156 | -0.41(-1.46%) |
Mar 18, 2015 | 27.23 | 28.10 | 27.15 | 28.10 | 394,516 | +0.75(+2.74%) |
Mar 17, 2015 | 27.39 | 27.47 | 27.23 | 27.35 | 380,131 | -0.18(-0.65%) |
Mar 16, 2015 | 27.50 | 27.56 | 27.24 | 27.53 | 544,564 | -0.11(-0.40%) |
Mar 13, 2015 | 27.82 | 27.90 | 27.60 | 27.64 | 546,747 | -0.41(-1.46%) |
Mar 12, 2015 | 28.34 | 28.35 | 27.98 | 28.05 | 572,640 | -0.15(-0.53%) |
Mar 11, 2015 | 28.21 | 28.24 | 28.01 | 28.20 | 448,442 | +0.08(+0.28%) |
Mar 10, 2015 | 28.21 | 28.23 | 28.00 | 28.12 | 404,335 | -0.32(-1.13%) |
Mar 09, 2015 | 28.52 | 28.66 | 28.44 | 28.44 | 384,843 | -0.15(-0.52%) |
Mar 06, 2015 | 28.69 | 28.69 | 28.45 | 28.59 | 520,236 | -0.33(-1.14%) |
Mar 05, 2015 | 29.11 | 29.11 | 28.85 | 28.92 | 520,659 | -0.08(-0.28%) |
Mar 04, 2015 | 29.06 | 28.74 | 29.00 | 272,679 | -0.03(-0.10%) | |
Mar 03, 2015 | 28.91 | 29.03 | 563,988 | +0.02(+0.07%) | ||
Mar 02, 2015 | 29.29 | 29.36 | 28.95 | 29.01 | 273,113 | -0.36(-1.23%) |
Feb 27, 2015 | 29.70 | 29.70 | 29.16 | 29.37 | 383,047 | +0.27(+0.93%) |
Feb 26, 2015 | 28.96 | 29.10 | 387,376 | -0.17(-0.58%) | ||
Feb 25, 2015 | 29.08 | 29.27 | 28.98 | 29.27 | 557,167 | +0.31(+1.07%) |
Feb 24, 2015 | 29.07 | 29.28 | 28.96 | 28.96 | 263,756 | +0.08(+0.28%) |
Feb 23, 2015 | 29.03 | 29.11 | 28.85 | 28.88 | 210,648 | -0.34(-1.16%) |
Feb 20, 2015 | 29.46 | 29.46 | 29.18 | 29.22 | 274,372 | -0.14(-0.48%) |
Feb 19, 2015 | 29.04 | 29.46 | 29.01 | 29.36 | 792,817 | +0.00(+0.00%) |
Feb 18, 2015 | 29.51 | 29.57 | 29.27 | 29.36 | 378,294 | -0.28(-0.94%) |
Feb 17, 2015 | 29.67 | 29.70 | 29.02 | 29.64 | 429,739 | -0.10(-0.34%) |
Feb 13, 2015 | 29.74 | 29.74 | 29.74 | 0 | +0.44(+1.50%) | |
Feb 12, 2015 | 29.21 | 29.36 | 29.05 | 29.30 | 436,402 | +0.37(+1.28%) |
Feb 11, 2015 | 29.03 | 29.05 | 28.72 | 28.93 | 415,125 | -0.19(-0.65%) |
Feb 10, 2015 | 29.43 | 29.43 | 28.99 | 29.12 | 756,488 | -0.35(-1.19%) |
Feb 09, 2015 | 29.38 | 29.59 | 29.34 | 29.47 | 602,921 | +0.24(+0.82%) |
Feb 06, 2015 | 29.21 | 29.34 | 29.09 | 29.23 | 617,067 | +0.04(+0.14%) |
Feb 05, 2015 | 28.94 | 29.35 | 28.94 | 29.19 | 435,191 | +0.26(+0.90%) |
Feb 04, 2015 | 29.33 | 29.39 | 28.82 | 28.93 | 1,162,455 | -0.59(-2.00%) |
Feb 03, 2015 | 29.10 | 29.85 | 29.03 | 29.52 | 1,090,319 | +0.73(+2.54%) |
Feb 02, 2015 | 28.73 | 28.82 | 28.54 | 28.79 | 1,067,898 | +0.22(+0.77%) |
Jan 30, 2015 | 28.05 | 28.68 | 27.99 | 28.57 | 879,753 | +0.54(+1.93%) |
Jan 29, 2015 | 28.32 | 28.32 | 27.84 | 28.03 | 664,283 | -0.37(-1.30%) |
Jan 28, 2015 | 28.59 | 28.67 | 28.37 | 28.40 | 705,250 | -0.30(-1.05%) |
Jan 27, 2015 | 28.58 | 28.83 | 28.55 | 28.70 | 948,891 | +0.14(+0.49%) |
Jan 26, 2015 | 28.64 | 28.77 | 28.56 | 28.56 | 1,026,292 | -0.09(-0.31%) |
Jan 23, 2015 | 28.75 | 28.85 | 28.64 | 28.65 | 2,182,654 | -0.27(-0.93%) |
Jan 22, 2015 | 29.16 | 29.16 | 28.80 | 28.92 | 639,271 | -0.18(-0.62%) |
Jan 21, 2015 | 29.08 | 29.17 | 28.96 | 29.10 | 8,496,253 | +0.20(+0.69%) |
Jan 20, 2015 | 29.01 | 29.01 | 28.78 | 28.90 | 959,402 | -0.44(-1.50%) |
Jan 16, 2015 | 28.96 | 29.41 | 28.95 | 29.34 | 489,663 | +0.45(+1.56%) |
Jan 15, 2015 | 28.38 | 28.89 | 2,442,000 | -0.25(-0.86%) | ||
Jan 14, 2015 | 28.75 | 29.18 | 28.70 | 29.14 | 561,325 | +0.36(+1.25%) |
Jan 13, 2015 | 28.78 | 942,973 | -0.21(-0.72%) | |||
Jan 12, 2015 | 29.31 | 29.33 | 28.97 | 28.99 | 981,153 | -0.60(-2.03%) |
Jan 09, 2015 | 29.19 | 29.70 | 29.18 | 29.59 | 575,923 | -0.06(-0.20%) |
Jan 08, 2015 | 29.60 | 29.71 | 29.51 | 29.65 | 323,529 | +0.10(+0.34%) |
Jan 07, 2015 | 29.74 | 29.81 | 29.46 | 29.55 | 344,550 | -0.19(-0.64%) |
Jan 06, 2015 | 29.74 | 29.84 | 29.62 | 29.74 | 607,212 | +0.05(+0.17%) |
Jan 05, 2015 | 29.61 | 29.82 | 29.61 | 29.69 | 877,787 | +0.04(+0.13%) |
Jan 02, 2015 | 29.73 | 29.77 | 29.60 | 29.65 | 408,634 | -0.26(-0.87%) |
Dec 31, 2014 | 29.91 | 29.91 | 29.91 | 0 | -0.46(-1.51%) | |
Dec 30, 2014 | 30.35 | 30.51 | 30.16 | 30.37 | 2,399,220 | +0.10(+0.33%) |
Dec 29, 2014 | 30.71 | 30.76 | 30.27 | 30.27 | 2,675,313 | -0.27(-0.88%) |
Dec 26, 2014 | 30.59 | 30.66 | 30.42 | 30.54 | 1,827,816 | +0.12(+0.39%) |
Dec 24, 2014 | 30.42 | 30.42 | 30.42 | 0 | -0.45(-1.46%) | |
Dec 23, 2014 | 30.65 | 30.92 | 30.63 | 30.87 | 1,778,460 | +0.13(+0.42%) |
Dec 22, 2014 | 31.05 | 31.05 | 30.64 | 30.74 | 2,444,350 | -0.59(-1.88%) |
Dec 19, 2014 | 31.23 | 31.38 | 31.12 | 31.33 | 2,008,931 | +0.03(+0.10%) |
Dec 18, 2014 | 31.59 | 31.59 | 31.13 | 31.30 | 2,605,080 | +0.10(+0.32%) |
Dec 17, 2014 | 35.85 | 35.85 | 30.93 | 31.20 | 1,690,561 | -0.01(-0.03%) |
Dec 16, 2014 | 31.41 | 31.09 | 31.21 | 4,854,914 | -0.26(-0.83%) | |
Dec 15, 2014 | 31.88 | 31.91 | 31.46 | 31.47 | 4,995,105 | -0.43(-1.35%) |
Dec 12, 2014 | 31.89 | 31.98 | 31.82 | 31.90 | 3,935,587 | +0.08(+0.25%) |
Dec 11, 2014 | 31.82 | 32.08 | 31.77 | 31.82 | 1,906,034 | -0.08(-0.25%) |
Dec 10, 2014 | 32.14 | 32.14 | 31.83 | 31.90 | 2,139,224 | -0.35(-1.09%) |
Dec 09, 2014 | 31.89 | 32.28 | 31.89 | 32.25 | 1,783,557 | +0.37(+1.16%) |
Dec 08, 2014 | 32.16 | 32.27 | 31.82 | 31.88 | 1,470,787 | -0.40(-1.24%) |
Dec 05, 2014 | 32.21 | 32.37 | 32.11 | 32.28 | 618,809 | -0.01(-0.03%) |
Dec 04, 2014 | 32.26 | 32.35 | 32.19 | 32.29 | 1,114,608 | -0.03(-0.09%) |
Dec 03, 2014 | 32.30 | 32.95 | 32.20 | 32.32 | 893,700 | -0.13(-0.40%) |
Dec 02, 2014 | 32.88 | 33.55 | 32.41 | 32.45 | 1,130,652 | -0.72(-2.17%) |
Dec 01, 2014 | 32.63 | 33.20 | 32.50 | 33.17 | 941,854 | +0.55(+1.69%) |
Nov 28, 2014 | 33.13 | 33.20 | 32.62 | 32.62 | 542,717 | -1.32(-3.89%) |
Nov 26, 2014 | 33.94 | 33.94 | 33.94 | 0 | -0.13(-0.38%) | |
Nov 25, 2014 | 34.03 | 34.13 | 33.87 | 34.07 | 411,453 | +0.18(+0.53%) |
Nov 24, 2014 | 33.96 | 34.11 | 33.85 | 33.89 | 677,044 | -0.32(-0.94%) |
Nov 21, 2014 | 34.23 | 34.34 | 34.03 | 34.21 | 505,770 | +0.14(+0.41%) |
Nov 20, 2014 | 33.90 | 34.09 | 33.82 | 34.07 | 360,104 | +0.31(+0.92%) |
Nov 19, 2014 | 34.05 | 34.05 | 33.74 | 33.76 | 491,223 | +0.02(+0.06%) |
Nov 18, 2014 | 33.80 | 33.85 | 33.60 | 33.74 | 547,009 | -0.21(-0.62%) |
Nov 17, 2014 | 33.77 | 33.99 | 33.70 | 33.95 | 206,226 | +0.09(+0.27%) |
Nov 14, 2014 | 33.53 | 33.88 | 33.45 | 33.86 | 335,943 | +0.33(+0.98%) |
Nov 13, 2014 | 33.80 | 33.96 | 33.45 | 33.53 | 735,671 | -0.37(-1.09%) |
Nov 12, 2014 | 34.01 | 34.20 | 33.87 | 33.90 | 492,746 | -0.07(-0.21%) |
Nov 11, 2014 | 33.56 | 34.07 | 33.50 | 33.97 | 441,865 | +0.35(+1.04%) |
Nov 10, 2014 | 34.10 | 34.12 | 33.59 | 33.62 | 302,972 | -0.40(-1.18%) |
Nov 07, 2014 | 33.87 | 34.11 | 33.79 | 34.02 | 474,981 | +0.18(+0.53%) |
Nov 06, 2014 | 33.47 | 33.85 | 33.47 | 33.84 | 210,900 | +0.22(+0.65%) |
Nov 05, 2014 | 33.45 | 33.67 | 33.33 | 33.62 | 336,750 | -0.07(-0.21%) |
Nov 04, 2014 | 33.71 | 33.73 | 33.60 | 33.69 | 320,566 | -0.33(-0.97%) |
Nov 03, 2014 | 34.13 | 34.18 | 33.95 | 34.02 | 307,612 | -0.04(-0.12%) |
Oct 31, 2014 | 33.80 | 34.07 | 33.74 | 34.06 | 415,577 | -0.06(-0.18%) |
Oct 30, 2014 | 34.17 | 34.22 | 34.06 | 34.12 | 285,861 | -0.30(-0.87%) |
Oct 29, 2014 | 34.30 | 34.52 | 34.26 | 34.42 | 304,077 | +0.34(+1.00%) |
Oct 28, 2014 | 33.98 | 34.11 | 33.87 | 34.08 | 195,649 | +0.32(+0.95%) |
Oct 27, 2014 | 33.46 | 33.78 | 33.73 | 33.76 | 165,935 | +0.03(+0.09%) |
Oct 24, 2014 | 33.90 | 33.91 | 33.66 | 33.73 | 144,199 | -0.22(-0.65%) |
Oct 23, 2014 | 33.73 | 33.97 | 33.73 | 33.95 | 308,454 | +0.25(+0.74%) |
Oct 22, 2014 | 33.68 | 33.70 | 457,680 | -0.28(-0.82%) | ||
Oct 21, 2014 | 33.82 | 34.01 | 33.79 | 33.98 | 427,090 | +0.25(+0.74%) |
Oct 20, 2014 | 33.71 | 33.78 | 33.59 | 33.73 | 465,305 | -0.27(-0.79%) |
Oct 17, 2014 | 34.01 | 34.03 | 33.91 | 34.00 | 386,945 | -0.07(-0.21%) |
Oct 16, 2014 | 33.66 | 34.17 | 33.66 | 34.07 | 329,741 | +0.27(+0.80%) |
Oct 15, 2014 | 34.12 | 34.19 | 33.77 | 33.80 | 469,536 | -0.45(-1.31%) |
Oct 14, 2014 | 34.46 | 34.48 | 34.22 | 34.25 | 236,632 | -0.21(-0.61%) |
Oct 13, 2014 | 34.15 | 34.53 | 34.15 | 34.46 | 561,746 | +0.24(+0.70%) |
Oct 10, 2014 | 34.25 | 34.42 | 34.10 | 34.22 | 218,899 | -0.10(-0.29%) |
Oct 09, 2014 | 34.54 | 34.71 | 34.32 | 34.32 | 244,745 | -0.23(-0.67%) |
Oct 08, 2014 | 34.61 | 34.63 | 34.33 | 34.55 | 588,294 | -0.14(-0.40%) |
Oct 07, 2014 | 34.65 | 34.84 | 34.61 | 34.69 | 506,595 | +0.00(+0.00%) |
Oct 06, 2014 | 34.39 | 34.73 | 34.34 | 34.69 | 269,770 | +0.55(+1.61%) |
Oct 03, 2014 | 34.22 | 34.24 | 34.04 | 34.14 | 224,589 | -0.15(-0.44%) |
Oct 02, 2014 | 34.26 | 34.92 | 34.06 | 34.29 | 340,999 | -0.04(-0.12%) |
Oct 01, 2014 | 34.46 | 34.59 | 34.30 | 34.33 | 346,504 | -0.04(-0.12%) |
Sep 30, 2014 | 34.80 | 34.81 | 34.36 | 34.37 | 637,403 | -0.50(-1.43%) |
Sep 29, 2014 | 34.55 | 34.93 | 34.55 | 34.87 | 412,067 | +0.33(+0.96%) |
Sep 26, 2014 | 34.46 | 34.54 | 34.40 | 34.54 | 138,613 | +0.05(+0.14%) |
Sep 25, 2014 | 34.48 | 34.51 | 34.31 | 34.49 | 423,014 | -0.13(-0.38%) |
Sep 24, 2014 | 34.41 | 34.65 | 34.30 | 34.62 | 425,992 | +0.25(+0.73%) |
Sep 23, 2014 | 34.47 | 34.53 | 34.33 | 34.37 | 341,329 | +0.01(+0.03%) |
Sep 22, 2014 | 34.44 | 34.44 | 34.21 | 34.36 | 188,606 | -0.25(-0.72%) |
Sep 19, 2014 | 34.79 | 34.81 | 34.57 | 34.61 | 162,075 | -0.30(-0.86%) |
Sep 18, 2014 | 35.20 | 35.21 | 34.90 | 34.91 | 223,583 | -0.39(-1.10%) |
Sep 17, 2014 | 35.45 | 35.49 | 35.30 | 35.30 | 306,683 | -0.22(-0.62%) |
Sep 16, 2014 | 35.24 | 35.55 | 35.13 | 35.52 | 173,312 | +0.28(+0.79%) |
Sep 15, 2014 | 35.08 | 35.27 | 35.08 | 35.24 | 209,799 | +0.05(+0.14%) |
Sep 12, 2014 | 35.27 | 35.27 | 35.12 | 35.19 | 308,080 | -0.22(-0.62%) |
Sep 11, 2014 | 35.36 | 35.42 | 35.18 | 35.41 | 960,497 | -0.25(-0.70%) |
Sep 10, 2014 | 35.82 | 35.84 | 35.59 | 35.66 | 238,095 | -0.30(-0.83%) |
Sep 09, 2014 | 36.05 | 36.05 | 35.88 | 35.96 | 231,038 | -0.26(-0.72%) |
Sep 08, 2014 | 36.20 | 36.22 | 36.09 | 36.22 | 644,915 | -0.16(-0.44%) |
Sep 05, 2014 | 36.29 | 36.38 | 36.20 | 36.38 | 165,871 | +0.08(+0.22%) |
Sep 04, 2014 | 36.50 | 36.52 | 36.22 | 36.30 | 142,534 | -0.12(-0.33%) |
Sep 03, 2014 | 36.51 | 36.51 | 36.33 | 36.42 | 418,597 | -0.05(-0.14%) |
Sep 02, 2014 | 36.68 | 36.72 | 36.46 | 36.47 | 267,948 | -0.41(-1.11%) |
Aug 29, 2014 | 36.88 | 36.88 | 36.88 | 0 | +0.08(+0.22%) | |
Aug 28, 2014 | 36.81 | 36.84 | 36.64 | 36.80 | 310,404 | +0.12(+0.33%) |
Aug 27, 2014 | 36.72 | 36.73 | 36.51 | 36.68 | 644,512 | +0.10(+0.27%) |
Aug 26, 2014 | 36.64 | 36.65 | 36.48 | 36.58 | 197,301 | +0.12(+0.33%) |
Aug 25, 2014 | 36.46 | 36.50 | 36.41 | 36.46 | 342,841 | -0.02(-0.05%) |
Aug 22, 2014 | 36.53 | 36.53 | 36.46 | 36.48 | 100,195 | +0.00(+0.00%) |
Aug 21, 2014 | 36.36 | 36.52 | 36.35 | 36.48 | 144,593 | +0.05(+0.14%) |
Aug 20, 2014 | 36.45 | 36.45 | 36.31 | 36.43 | 144,979 | +0.11(+0.30%) |
Aug 19, 2014 | 36.48 | 36.48 | 36.28 | 36.32 | 168,088 | -0.04(-0.11%) |
Aug 18, 2014 | 36.42 | 36.44 | 36.33 | 36.36 | 304,669 | -0.17(-0.47%) |
Aug 15, 2014 | 36.49 | 36.54 | 36.35 | 36.53 | 544,333 | +0.00(+0.00%) |
Aug 14, 2014 | 36.62 | 36.70 | 36.48 | 36.53 | 275,950 | -0.21(-0.57%) |
Aug 13, 2014 | 36.98 | 36.98 | 36.71 | 36.74 | 163,862 | -0.20(-0.54%) |
Aug 12, 2014 | 37.08 | 37.16 | 36.88 | 36.94 | 232,680 | -0.27(-0.73%) |
Aug 11, 2014 | 37.15 | 37.22 | 37.11 | 37.21 | 150,848 | +0.12(+0.32%) |
Aug 08, 2014 | 37.15 | 37.23 | 36.99 | 37.09 | 94,661 | -0.11(-0.30%) |
Aug 07, 2014 | 37.35 | 37.35 | 37.12 | 37.20 | 186,806 | -0.16(-0.43%) |
Aug 06, 2014 | 37.16 | 37.37 | 37.16 | 37.36 | 217,439 | +0.31(+0.84%) |
Aug 05, 2014 | 37.16 | 37.19 | 36.99 | 37.05 | 142,921 | -0.29(-0.78%) |
Aug 04, 2014 | 37.22 | 37.34 | 37.19 | 37.34 | 232,845 | +0.36(+0.97%) |
Aug 01, 2014 | 37.25 | 37.29 | 36.97 | 36.98 | 270,821 | -0.24(-0.64%) |
Jul 31, 2014 | 37.47 | 37.52 | 37.22 | 37.22 | 743,741 | -0.26(-0.69%) |
Jul 30, 2014 | 37.54 | 37.58 | 37.41 | 37.48 | 112,341 | -0.10(-0.27%) |
Jul 29, 2014 | 37.59 | 37.60 | 37.38 | 37.58 | 195,000 | -0.21(-0.56%) |
Jul 28, 2014 | 37.81 | 37.84 | 37.70 | 37.79 | 93,044 | -0.01(-0.03%) |
Jul 25, 2014 | 37.65 | 37.80 | 37.54 | 37.80 | 155,216 | +0.10(+0.27%) |
Jul 24, 2014 | 37.91 | 37.91 | 37.66 | 37.70 | 168,734 | -0.01(-0.03%) |
Jul 23, 2014 | 37.59 | 37.72 | 37.59 | 37.71 | 302,489 | +0.12(+0.32%) |
Jul 22, 2014 | 37.85 | 37.89 | 37.59 | 37.59 | 168,771 | -0.20(-0.53%) |
Jul 21, 2014 | 37.70 | 37.83 | 37.67 | 37.79 | 221,923 | +0.03(+0.08%) |
Jul 18, 2014 | 37.84 | 37.87 | 37.70 | 37.76 | 136,974 | -0.20(-0.53%) |
Jul 17, 2014 | 37.94 | 38.14 | 37.78 | 37.96 | 194,266 | +0.08(+0.21%) |
Jul 16, 2014 | 37.91 | 38.04 | 37.85 | 37.88 | 183,668 | +0.09(+0.24%) |
Jul 15, 2014 | 37.91 | 37.92 | 37.65 | 37.79 | 513,712 | -0.31(-0.81%) |
Jul 14, 2014 | 37.86 | 38.10 | 37.85 | 38.10 | 195,196 | +0.06(+0.16%) |
Jul 11, 2014 | 38.22 | 38.23 | 37.99 | 38.04 | 226,400 | -0.31(-0.81%) |
Jul 10, 2014 | 38.46 | 38.51 | 38.31 | 38.35 | 310,131 | -0.16(-0.42%) |
Jul 09, 2014 | 38.72 | 38.73 | 38.42 | 38.51 | 139,842 | -0.27(-0.70%) |
Jul 08, 2014 | 38.87 | 38.93 | 38.68 | 38.78 | 311,101 | -0.07(-0.18%) |
Jul 07, 2014 | 39.04 | 39.04 | 38.75 | 38.85 | 262,447 | -0.47(-1.20%) |
Jul 03, 2014 | 39.32 | 39.32 | 39.32 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 39.25 | 39.39 | 39.21 | 39.32 | 288,645 | +0.02(+0.05%) |
Jul 01, 2014 | 39.38 | 39.38 | 39.24 | 39.30 | 579,307 | -0.14(-0.35%) |
Jun 30, 2014 | 39.70 | 39.99 | 39.44 | 39.44 | 403,545 | -0.40(-1.00%) |
Jun 27, 2014 | 39.99 | 40.03 | 39.80 | 39.84 | 105,256 | -0.15(-0.38%) |
Jun 26, 2014 | 40.06 | 40.09 | 39.90 | 39.99 | 100,686 | -0.12(-0.30%) |
Jun 25, 2014 | 39.98 | 40.11 | 39.93 | 40.11 | 234,964 | +0.12(+0.30%) |
Jun 24, 2014 | 39.89 | 40.04 | 39.88 | 39.99 | 290,954 | +0.06(+0.15%) |
Jun 23, 2014 | 40.08 | 40.10 | 39.89 | 39.93 | 328,423 | -0.15(-0.37%) |
Jun 20, 2014 | 39.96 | 40.09 | 39.95 | 40.08 | 113,480 | +0.05(+0.12%) |
Jun 19, 2014 | 39.76 | 40.05 | 39.72 | 40.03 | 161,261 | +0.44(+1.11%) |
Jun 18, 2014 | 39.62 | 39.63 | 39.45 | 39.59 | 257,498 | +0.10(+0.25%) |
Jun 17, 2014 | 39.49 | 39.53 | 39.36 | 39.49 | 611,829 | +0.02(+0.05%) |
Jun 16, 2014 | 39.64 | 39.64 | 39.45 | 39.47 | 107,358 | -0.05(-0.13%) |
Jun 13, 2014 | 39.50 | 39.56 | 39.48 | 39.52 | 455,323 | +0.12(+0.30%) |
Jun 12, 2014 | 39.08 | 39.40 | 39.01 | 39.40 | 207,432 | +0.46(+1.18%) |
Jun 11, 2014 | 39.12 | 39.18 | 38.90 | 38.94 | 553,506 | -0.14(-0.36%) |
Jun 10, 2014 | 39.22 | 39.24 | 39.01 | 39.08 | 187,235 | -0.14(-0.36%) |
Jun 06, 2014 | 38.95 | 39.23 | 38.95 | 39.22 | 334,058 | +0.19(+0.49%) |
Jun 05, 2014 | 39.00 | 39.05 | 38.90 | 39.03 | 105,304 | +0.00(+0.00%) |
Jun 04, 2014 | 39.19 | 39.21 | 38.99 | 39.03 | 207,091 | -0.08(-0.20%) |
Jun 03, 2014 | 39.12 | 39.22 | 38.99 | 39.11 | 438,889 | -0.07(-0.18%) |
Jun 02, 2014 | 39.21 | 39.26 | 39.11 | 39.18 | 229,482 | -0.01(-0.03%) |
May 30, 2014 | 39.41 | 39.41 | 39.14 | 39.19 | 280,968 | -0.28(-0.71%) |
May 29, 2014 | 39.50 | 39.56 | 39.40 | 39.47 | 473,811 | -0.03(-0.08%) |
May 28, 2014 | 39.44 | 39.55 | 39.33 | 39.50 | 651,756 | +0.04(+0.10%) |
May 27, 2014 | 39.60 | 39.67 | 39.46 | 39.46 | 263,056 | -0.38(-0.95%) |
May 23, 2014 | 39.84 | 39.84 | 39.84 | 0 | +0.08(+0.20%) | |
May 22, 2014 | 40.01 | 40.05 | 39.75 | 39.76 | 169,093 | -0.07(-0.17%) |
May 21, 2014 | 39.75 | 39.87 | 39.68 | 39.83 | 161,929 | +0.03(+0.08%) |
May 20, 2014 | 39.77 | 39.92 | 39.73 | 39.80 | 146,701 | -0.01(-0.03%) |
May 19, 2014 | 39.84 | 39.93 | 39.77 | 39.81 | 129,033 | +0.14(+0.35%) |
May 16, 2014 | 39.84 | 39.84 | 39.65 | 39.67 | 86,253 | -0.12(-0.30%) |
May 15, 2014 | 39.94 | 40.01 | 39.77 | 39.79 | 205,351 | -0.31(-0.77%) |
May 14, 2014 | 40.16 | 40.16 | 40.01 | 40.10 | 108,933 | +0.07(+0.17%) |
May 13, 2014 | 40.03 | 40.07 | 39.93 | 40.03 | 103,178 | +0.07(+0.18%) |
May 12, 2014 | 40.04 | 40.09 | 39.90 | 39.96 | 200,326 | +0.09(+0.23%) |
May 09, 2014 | 40.04 | 40.04 | 39.83 | 39.87 | 69,667 | -0.16(-0.40%) |
May 08, 2014 | 40.00 | 40.11 | 39.96 | 40.03 | 181,651 | -0.10(-0.25%) |
May 07, 2014 | 40.19 | 40.22 | 40.04 | 40.13 | 195,475 | -0.14(-0.35%) |
May 06, 2014 | 40.21 | 40.37 | 40.17 | 40.27 | 174,606 | +0.07(+0.17%) |
May 05, 2014 | 40.27 | 40.27 | 40.16 | 40.20 | 126,017 | +0.06(+0.15%) |
May 02, 2014 | 40.12 | 40.21 | 40.01 | 40.14 | 206,158 | +0.05(+0.12%) |