Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.78 | 29.43 | 28.52 | 29.09 | 370,629 | +0.19(+0.67%) |
Apr 29, 2015 | 28.98 | 29.14 | 28.66 | 28.90 | 298,470 | -0.22(-0.76%) |
Apr 28, 2015 | 28.46 | 29.17 | 28.33 | 29.12 | 396,115 | +0.75(+2.64%) |
Apr 27, 2015 | 28.26 | 28.64 | 28.19 | 28.37 | 259,022 | +0.14(+0.51%) |
Apr 24, 2015 | 28.14 | 28.33 | 27.96 | 28.23 | 250,223 | +0.19(+0.69%) |
Apr 23, 2015 | 27.76 | 28.12 | 27.76 | 28.04 | 216,248 | +0.12(+0.43%) |
Apr 22, 2015 | 27.64 | 28.04 | 27.46 | 27.91 | 245,058 | +0.26(+0.95%) |
Apr 21, 2015 | 27.75 | 27.91 | 27.52 | 27.65 | 232,586 | +0.04(+0.13%) |
Apr 20, 2015 | 27.46 | 27.79 | 27.30 | 27.61 | 324,197 | +0.26(+0.94%) |
Apr 17, 2015 | 27.54 | 27.78 | 27.33 | 27.36 | 311,197 | -0.38(-1.36%) |
Apr 16, 2015 | 27.82 | 27.99 | 27.53 | 27.74 | 236,264 | -0.05(-0.18%) |
Apr 15, 2015 | 27.76 | 28.19 | 27.71 | 27.79 | 412,782 | +0.03(+0.10%) |
Apr 14, 2015 | 28.18 | 28.33 | 27.66 | 27.76 | 365,928 | -0.42(-1.49%) |
Apr 13, 2015 | 28.01 | 28.28 | 27.71 | 28.18 | 348,916 | +0.09(+0.33%) |
Apr 10, 2015 | 28.40 | 28.50 | 28.04 | 28.09 | 296,711 | -0.25(-0.88%) |
Apr 09, 2015 | 28.56 | 28.69 | 28.30 | 28.33 | 410,744 | -0.23(-0.80%) |
Apr 08, 2015 | 28.26 | 28.69 | 28.03 | 28.56 | 488,727 | +0.38(+1.34%) |
Apr 07, 2015 | 28.70 | 28.95 | 28.16 | 28.19 | 536,980 | -0.52(-1.81%) |
Apr 06, 2015 | 28.19 | 28.74 | 28.14 | 28.71 | 771,769 | +0.51(+1.82%) |
Apr 02, 2015 | 28.53 | 28.19 | 28.19 | 28.19 | 422,430 | -0.19(-0.65%) |
Apr 01, 2015 | 27.86 | 28.39 | 27.67 | 28.38 | 438,123 | +0.35(+1.25%) |
Mar 31, 2015 | 28.06 | 28.21 | 27.72 | 28.03 | 601,901 | -0.07(-0.25%) |
Mar 30, 2015 | 27.84 | 28.22 | 27.78 | 28.10 | 484,657 | +0.37(+1.34%) |
Mar 27, 2015 | 27.79 | 27.79 | 27.52 | 27.73 | 459,534 | +0.05(+0.18%) |
Mar 26, 2015 | 28.06 | 28.19 | 27.56 | 27.68 | 394,697 | -0.45(-1.60%) |
Mar 25, 2015 | 28.33 | 28.61 | 28.09 | 28.13 | 650,916 | -0.20(-0.71%) |
Mar 24, 2015 | 28.67 | 28.67 | 28.19 | 28.33 | 652,946 | -0.36(-1.24%) |
Mar 23, 2015 | 27.61 | 29.10 | 27.61 | 28.68 | 852,100 | +1.07(+3.88%) |
Mar 20, 2015 | 28.55 | 28.77 | 27.21 | 27.61 | 8,057,083 | -0.78(-2.74%) |
Mar 19, 2015 | 28.63 | 28.77 | 27.71 | 28.39 | 1,239,759 | -0.59(-2.02%) |
Mar 18, 2015 | 27.85 | 29.32 | 27.68 | 28.98 | 1,330,501 | +1.05(+3.76%) |
Mar 17, 2015 | 28.06 | 28.09 | 27.32 | 27.93 | 1,258,910 | -0.12(-0.43%) |
Mar 16, 2015 | 27.10 | 28.07 | 27.05 | 28.05 | 1,943,501 | +1.28(+4.77%) |
Mar 13, 2015 | 26.44 | 27.13 | 26.16 | 26.77 | 1,184,645 | +0.34(+1.28%) |
Mar 12, 2015 | 26.21 | 26.57 | 26.04 | 26.43 | 1,023,902 | +0.47(+1.82%) |
Mar 11, 2015 | 25.66 | 26.03 | 25.32 | 25.96 | 989,929 | +0.40(+1.58%) |
Mar 10, 2015 | 25.51 | 25.83 | 25.34 | 25.56 | 773,173 | -0.25(-0.99%) |
Mar 09, 2015 | 26.07 | 26.08 | 25.63 | 25.81 | 868,286 | -0.24(-0.92%) |
Mar 06, 2015 | 26.43 | 26.64 | 25.90 | 26.05 | 1,050,109 | -0.63(-2.36%) |
Mar 05, 2015 | 29.73 | 30.08 | 26.21 | 26.68 | 2,685,709 | -4.15(-13.47%) |
Mar 04, 2015 | 31.01 | 31.06 | 30.32 | 30.83 | 418,050 | -0.23(-0.75%) |
Mar 03, 2015 | 30.87 | 31.21 | 30.67 | 31.06 | 453,493 | -0.01(-0.05%) |
Mar 02, 2015 | 30.82 | 31.19 | 30.34 | 31.08 | 449,588 | +0.01(+0.02%) |
Feb 27, 2015 | 30.26 | 31.46 | 30.12 | 31.07 | 570,469 | +0.76(+2.52%) |
Feb 26, 2015 | 30.45 | 30.57 | 30.01 | 30.31 | 223,135 | -0.02(-0.07%) |
Feb 25, 2015 | 30.13 | 30.41 | 30.01 | 30.33 | 213,139 | +0.13(+0.44%) |
Feb 24, 2015 | 29.96 | 30.29 | 29.83 | 30.20 | 395,869 | +0.20(+0.68%) |
Feb 23, 2015 | 30.00 | 30.15 | 29.69 | 29.99 | 278,749 | -0.02(-0.07%) |
Feb 20, 2015 | 29.87 | 30.03 | 29.47 | 30.01 | 196,458 | +0.12(+0.40%) |
Feb 19, 2015 | 29.87 | 30.09 | 29.57 | 29.89 | 245,356 | -0.11(-0.38%) |
Feb 18, 2015 | 29.45 | 30.03 | 29.32 | 30.01 | 293,517 | +0.58(+1.97%) |
Feb 17, 2015 | 29.38 | 29.73 | 29.17 | 29.43 | 198,805 | -0.10(-0.33%) |
Feb 13, 2015 | 29.04 | 29.53 | 29.53 | 29.53 | 216,800 | +0.57(+1.95%) |
Feb 12, 2015 | 28.73 | 29.21 | 28.69 | 28.96 | 312,982 | +0.52(+1.84%) |
Feb 11, 2015 | 27.68 | 28.65 | 27.63 | 28.44 | 435,699 | +0.72(+2.60%) |
Feb 10, 2015 | 27.54 | 27.81 | 26.04 | 27.72 | 1,563,468 | +0.11(+0.41%) |
Feb 09, 2015 | 27.82 | 28.17 | 27.46 | 27.60 | 407,253 | -0.21(-0.76%) |
Feb 06, 2015 | 28.18 | 28.18 | 27.52 | 27.82 | 404,830 | -0.29(-1.03%) |
Feb 05, 2015 | 27.47 | 28.25 | 27.47 | 28.11 | 418,655 | +0.67(+2.45%) |
Feb 04, 2015 | 27.78 | 27.87 | 27.08 | 27.44 | 437,199 | -0.45(-1.62%) |
Feb 03, 2015 | 27.72 | 28.15 | 27.72 | 27.89 | 478,250 | +0.28(+1.02%) |
Feb 02, 2015 | 26.98 | 27.75 | 26.98 | 27.60 | 391,651 | +0.63(+2.33%) |
Jan 30, 2015 | 27.54 | 27.78 | 26.70 | 26.98 | 446,666 | -0.83(-2.97%) |
Jan 29, 2015 | 28.20 | 28.20 | 27.55 | 27.80 | 429,189 | -0.40(-1.40%) |
Jan 28, 2015 | 28.38 | 28.42 | 28.10 | 28.20 | 236,805 | -0.03(-0.10%) |
Jan 27, 2015 | 27.77 | 28.32 | 27.70 | 28.23 | 433,929 | +0.06(+0.23%) |
Jan 26, 2015 | 28.20 | 28.20 | 27.74 | 28.16 | 461,102 | +0.20(+0.73%) |
Jan 23, 2015 | 28.64 | 28.79 | 27.91 | 27.96 | 175,470 | -0.78(-2.70%) |
Jan 22, 2015 | 28.82 | 29.30 | 28.63 | 28.73 | 290,008 | +0.06(+0.20%) |
Jan 21, 2015 | 28.42 | 28.93 | 28.26 | 28.68 | 228,626 | +0.24(+0.84%) |
Jan 20, 2015 | 29.66 | 29.77 | 28.37 | 28.44 | 342,364 | -1.14(-3.84%) |
Jan 16, 2015 | 29.13 | 29.62 | 28.27 | 29.57 | 612,289 | -0.09(-0.31%) |
Jan 15, 2015 | 28.60 | 30.65 | 28.17 | 29.67 | 607,968 | -1.29(-4.15%) |
Jan 14, 2015 | 30.51 | 30.99 | 30.32 | 30.95 | 270,374 | -0.09(-0.30%) |
Jan 13, 2015 | 31.77 | 32.04 | 30.72 | 31.04 | 227,820 | -0.39(-1.24%) |
Jan 12, 2015 | 31.42 | 31.66 | 30.85 | 31.43 | 167,502 | +0.01(+0.04%) |
Jan 09, 2015 | 32.29 | 32.30 | 31.39 | 31.42 | 163,609 | -0.90(-2.78%) |
Jan 08, 2015 | 32.16 | 32.46 | 31.83 | 32.31 | 300,787 | +0.48(+1.51%) |
Jan 07, 2015 | 31.83 | 31.97 | 31.52 | 31.83 | 128,460 | +0.29(+0.92%) |
Jan 06, 2015 | 32.33 | 32.39 | 31.17 | 31.55 | 345,160 | -0.79(-2.45%) |
Jan 05, 2015 | 33.14 | 33.14 | 31.98 | 32.34 | 293,983 | -1.16(-3.46%) |
Jan 02, 2015 | 33.50 | 33.70 | 33.04 | 33.49 | 93,317 | +0.14(+0.42%) |
Dec 31, 2014 | 34.05 | 33.35 | 33.35 | 33.35 | 149,820 | -0.66(-1.95%) |
Dec 30, 2014 | 33.84 | 34.31 | 33.68 | 34.02 | 144,222 | +0.03(+0.08%) |
Dec 29, 2014 | 33.70 | 34.18 | 33.70 | 33.99 | 97,451 | +0.29(+0.86%) |
Dec 26, 2014 | 34.04 | 34.04 | 33.59 | 33.70 | 100,485 | -0.21(-0.62%) |
Dec 24, 2014 | 33.90 | 33.91 | 33.91 | 33.91 | 75,193 | -0.05(-0.15%) |
Dec 23, 2014 | 33.92 | 34.14 | 33.82 | 33.96 | 215,619 | +0.07(+0.21%) |
Dec 22, 2014 | 33.90 | 34.00 | 33.25 | 33.89 | 202,665 | +0.00(+0.00%) |
Dec 19, 2014 | 33.23 | 33.92 | 33.22 | 33.89 | 583,745 | +0.64(+1.93%) |
Dec 18, 2014 | 32.80 | 33.25 | 32.63 | 33.25 | 125,425 | +0.80(+2.48%) |
Dec 17, 2014 | 31.81 | 32.53 | 31.62 | 32.44 | 141,843 | +0.70(+2.20%) |
Dec 16, 2014 | 31.36 | 32.16 | 31.25 | 31.74 | 290,900 | +0.27(+0.84%) |
Dec 15, 2014 | 31.93 | 32.17 | 30.89 | 31.48 | 321,532 | -0.36(-1.14%) |
Dec 12, 2014 | 31.57 | 32.01 | 31.27 | 31.84 | 390,285 | +0.17(+0.53%) |
Dec 11, 2014 | 31.80 | 32.40 | 31.50 | 31.67 | 292,555 | +0.08(+0.24%) |
Dec 10, 2014 | 32.05 | 32.20 | 31.57 | 31.60 | 129,201 | -0.62(-1.91%) |
Dec 09, 2014 | 31.54 | 32.21 | 31.39 | 32.21 | 140,711 | +0.43(+1.34%) |
Dec 08, 2014 | 32.10 | 32.40 | 31.77 | 31.78 | 172,216 | -0.46(-1.43%) |
Dec 05, 2014 | 32.10 | 32.40 | 31.89 | 32.25 | 170,139 | +0.27(+0.83%) |
Dec 04, 2014 | 31.79 | 32.12 | 31.64 | 31.98 | 160,550 | -0.06(-0.17%) |
Dec 03, 2014 | 30.64 | 32.09 | 30.63 | 32.04 | 196,563 | +1.36(+4.45%) |
Dec 02, 2014 | 30.27 | 30.75 | 30.09 | 30.67 | 219,081 | +0.41(+1.34%) |
Dec 01, 2014 | 30.44 | 30.60 | 30.24 | 30.27 | 254,421 | -0.41(-1.35%) |
Nov 28, 2014 | 31.16 | 31.16 | 30.51 | 30.68 | 323,402 | -0.36(-1.17%) |
Nov 26, 2014 | 31.21 | 31.04 | 31.04 | 31.04 | 120,490 | -0.06(-0.18%) |
Nov 25, 2014 | 30.95 | 31.18 | 30.81 | 31.10 | 119,931 | +0.17(+0.57%) |
Nov 24, 2014 | 31.09 | 31.09 | 30.69 | 30.92 | 182,870 | +0.01(+0.05%) |
Nov 21, 2014 | 30.57 | 30.96 | 30.46 | 30.91 | 235,849 | +0.67(+2.22%) |
Nov 20, 2014 | 29.50 | 30.26 | 29.50 | 30.24 | 176,411 | +0.59(+1.98%) |
Nov 19, 2014 | 29.98 | 30.03 | 29.52 | 29.65 | 150,501 | -0.38(-1.28%) |
Nov 18, 2014 | 29.94 | 30.31 | 29.87 | 30.04 | 190,761 | +0.17(+0.56%) |
Nov 17, 2014 | 29.94 | 30.31 | 29.75 | 29.87 | 258,236 | -0.08(-0.28%) |
Nov 14, 2014 | 30.20 | 30.37 | 29.90 | 29.95 | 173,775 | -0.29(-0.95%) |
Nov 13, 2014 | 30.97 | 31.15 | 30.20 | 30.24 | 162,354 | -0.73(-2.35%) |
Nov 12, 2014 | 30.71 | 31.01 | 30.67 | 30.97 | 308,128 | +0.01(+0.02%) |
Nov 11, 2014 | 30.89 | 31.00 | 30.77 | 30.96 | 164,035 | +0.05(+0.16%) |
Nov 10, 2014 | 30.96 | 31.00 | 30.83 | 30.91 | 148,405 | -0.08(-0.25%) |
Nov 07, 2014 | 31.07 | 31.45 | 30.93 | 30.99 | 265,028 | -0.04(-0.14%) |
Nov 06, 2014 | 30.95 | 31.13 | 30.68 | 31.03 | 119,066 | +0.06(+0.18%) |
Nov 05, 2014 | 31.05 | 31.11 | 30.77 | 30.97 | 101,986 | +0.13(+0.43%) |
Nov 04, 2014 | 30.86 | 30.97 | 30.60 | 30.84 | 107,141 | +0.03(+0.09%) |
Nov 03, 2014 | 30.90 | 31.11 | 30.41 | 30.81 | 141,488 | -0.01(-0.05%) |
Oct 31, 2014 | 30.71 | 30.88 | 30.34 | 30.83 | 262,605 | +0.41(+1.33%) |
Oct 30, 2014 | 30.31 | 30.84 | 30.22 | 30.42 | 272,665 | -0.02(-0.07%) |
Oct 29, 2014 | 30.47 | 30.82 | 30.09 | 30.44 | 188,197 | -0.07(-0.23%) |
Oct 28, 2014 | 30.18 | 30.60 | 29.81 | 30.51 | 505,248 | +0.57(+1.92%) |
Oct 27, 2014 | 31.10 | 31.45 | 29.69 | 29.94 | 441,881 | -1.51(-4.81%) |
Oct 24, 2014 | 31.64 | 31.69 | 31.37 | 31.45 | 132,074 | -0.24(-0.75%) |
Oct 23, 2014 | 31.69 | 32.10 | 31.63 | 31.69 | 151,117 | +0.17(+0.53%) |
Oct 22, 2014 | 32.34 | 32.58 | 31.50 | 31.52 | 112,869 | -0.84(-2.59%) |
Oct 21, 2014 | 31.79 | 32.41 | 31.66 | 32.36 | 189,688 | +0.78(+2.46%) |
Oct 20, 2014 | 30.32 | 31.60 | 30.27 | 31.58 | 361,370 | +1.15(+3.79%) |
Oct 17, 2014 | 30.47 | 30.78 | 30.25 | 30.43 | 205,026 | +0.10(+0.32%) |
Oct 16, 2014 | 29.66 | 30.50 | 29.66 | 30.33 | 278,337 | +0.27(+0.91%) |
Oct 15, 2014 | 29.77 | 30.25 | 29.21 | 30.06 | 345,649 | -0.23(-0.76%) |
Oct 14, 2014 | 30.50 | 30.74 | 30.17 | 30.29 | 214,483 | -0.16(-0.53%) |
Oct 13, 2014 | 30.38 | 31.13 | 30.30 | 30.45 | 260,538 | +0.10(+0.32%) |
Oct 10, 2014 | 31.00 | 31.13 | 30.33 | 30.35 | 280,457 | -0.65(-2.10%) |
Oct 09, 2014 | 31.72 | 31.75 | 30.99 | 31.00 | 249,443 | -0.64(-2.01%) |
Oct 08, 2014 | 30.45 | 31.68 | 30.45 | 31.64 | 487,957 | +1.55(+5.16%) |
Oct 07, 2014 | 30.20 | 30.41 | 30.08 | 30.08 | 309,026 | -0.27(-0.88%) |
Oct 06, 2014 | 30.60 | 30.67 | 30.31 | 30.35 | 279,468 | -0.11(-0.37%) |
Oct 03, 2014 | 30.60 | 30.76 | 30.38 | 30.46 | 331,299 | +0.08(+0.25%) |
Oct 02, 2014 | 29.92 | 30.43 | 29.64 | 30.39 | 408,468 | +0.52(+1.76%) |
Oct 01, 2014 | 30.63 | 30.79 | 29.76 | 29.86 | 408,878 | -0.79(-2.58%) |
Sep 30, 2014 | 30.91 | 30.96 | 30.58 | 30.65 | 235,506 | -0.21(-0.68%) |
Sep 29, 2014 | 30.66 | 30.99 | 30.54 | 30.86 | 531,631 | -0.04(-0.11%) |
Sep 26, 2014 | 30.95 | 31.03 | 30.76 | 30.90 | 383,851 | +0.00(+0.00%) |
Sep 25, 2014 | 31.48 | 31.48 | 30.87 | 30.90 | 281,541 | -0.59(-1.87%) |
Sep 24, 2014 | 31.76 | 31.81 | 31.43 | 31.48 | 194,693 | -0.13(-0.42%) |
Sep 23, 2014 | 32.10 | 32.25 | 31.51 | 31.62 | 309,137 | -0.53(-1.65%) |
Sep 22, 2014 | 32.22 | 32.44 | 31.90 | 32.15 | 181,374 | -0.20(-0.61%) |
Sep 19, 2014 | 32.49 | 32.76 | 32.29 | 32.34 | 1,000,780 | -0.19(-0.58%) |
Sep 18, 2014 | 32.86 | 33.00 | 32.46 | 32.53 | 243,477 | -0.31(-0.94%) |
Sep 17, 2014 | 33.27 | 33.31 | 32.81 | 32.84 | 211,130 | -0.50(-1.51%) |
Sep 16, 2014 | 33.71 | 33.84 | 33.30 | 33.34 | 226,108 | -0.36(-1.07%) |
Sep 15, 2014 | 33.47 | 33.74 | 33.32 | 33.71 | 203,559 | +0.26(+0.77%) |
Sep 12, 2014 | 33.71 | 33.96 | 33.37 | 33.45 | 218,695 | -0.30(-0.88%) |
Sep 11, 2014 | 33.30 | 33.98 | 33.30 | 33.75 | 380,829 | +0.28(+0.85%) |
Sep 10, 2014 | 33.62 | 33.70 | 33.14 | 33.46 | 168,733 | -0.09(-0.27%) |
Sep 09, 2014 | 33.55 | 33.68 | 33.29 | 33.55 | 185,547 | +0.06(+0.17%) |
Sep 08, 2014 | 33.28 | 33.89 | 32.64 | 33.50 | 422,269 | +0.27(+0.81%) |
Sep 05, 2014 | 33.10 | 33.30 | 32.94 | 33.23 | 189,883 | +0.23(+0.69%) |
Sep 04, 2014 | 33.03 | 33.30 | 32.91 | 33.00 | 236,895 | +0.01(+0.04%) |
Sep 03, 2014 | 33.26 | 33.41 | 32.94 | 32.98 | 252,099 | -0.07(-0.21%) |
Sep 02, 2014 | 33.36 | 33.57 | 33.03 | 33.05 | 339,581 | -0.16(-0.48%) |
Aug 29, 2014 | 34.05 | 33.21 | 33.21 | 33.21 | 382,102 | -0.85(-2.48%) |
Aug 28, 2014 | 33.29 | 34.76 | 33.29 | 34.06 | 427,290 | -0.13(-0.39%) |
Aug 27, 2014 | 34.31 | 34.35 | 33.97 | 34.19 | 233,750 | -0.12(-0.34%) |
Aug 26, 2014 | 33.44 | 34.39 | 33.28 | 34.31 | 342,682 | +0.98(+2.93%) |
Aug 25, 2014 | 31.92 | 33.37 | 31.59 | 33.33 | 867,236 | -1.55(-4.45%) |
Aug 22, 2014 | 34.88 | 35.06 | 34.81 | 34.88 | 90,908 | +0.08(+0.22%) |
Aug 21, 2014 | 34.68 | 34.97 | 34.45 | 34.81 | 101,313 | +0.13(+0.38%) |
Aug 20, 2014 | 34.77 | 34.80 | 34.53 | 34.68 | 101,783 | -0.19(-0.56%) |
Aug 19, 2014 | 34.61 | 35.00 | 34.61 | 34.87 | 77,150 | +0.28(+0.80%) |
Aug 18, 2014 | 34.48 | 34.74 | 34.33 | 34.59 | 119,789 | +0.37(+1.09%) |
Aug 15, 2014 | 34.33 | 34.33 | 33.87 | 34.22 | 115,797 | +0.03(+0.10%) |
Aug 14, 2014 | 34.23 | 34.36 | 34.05 | 34.18 | 136,425 | -0.03(-0.08%) |
Aug 13, 2014 | 34.60 | 34.70 | 34.14 | 34.21 | 142,704 | -0.34(-0.98%) |
Aug 12, 2014 | 34.79 | 34.79 | 34.44 | 34.55 | 161,133 | -0.28(-0.82%) |
Aug 11, 2014 | 35.11 | 35.27 | 34.79 | 34.84 | 86,361 | -0.10(-0.30%) |
Aug 08, 2014 | 34.79 | 35.06 | 34.49 | 34.94 | 88,856 | +0.17(+0.50%) |
Aug 07, 2014 | 35.01 | 35.15 | 34.55 | 34.77 | 90,192 | -0.20(-0.58%) |
Aug 06, 2014 | 34.16 | 35.12 | 34.13 | 34.97 | 158,686 | +0.73(+2.13%) |
Aug 05, 2014 | 34.24 | 34.61 | 34.04 | 34.24 | 474,418 | -0.10(-0.28%) |
Aug 04, 2014 | 34.43 | 34.78 | 34.23 | 34.34 | 278,713 | -0.06(-0.16%) |
Aug 01, 2014 | 34.85 | 35.11 | 34.27 | 34.39 | 386,617 | -0.41(-1.18%) |
Jul 31, 2014 | 35.29 | 35.29 | 34.47 | 34.80 | 239,682 | -0.55(-1.55%) |
Jul 30, 2014 | 35.63 | 35.79 | 35.18 | 35.35 | 74,698 | -0.11(-0.31%) |
Jul 29, 2014 | 35.99 | 36.08 | 35.40 | 35.46 | 135,907 | -0.43(-1.20%) |
Jul 28, 2014 | 36.24 | 36.24 | 35.50 | 35.89 | 155,732 | -0.32(-0.88%) |
Jul 25, 2014 | 36.31 | 36.48 | 36.10 | 36.21 | 98,589 | -0.17(-0.48%) |
Jul 24, 2014 | 36.18 | 36.83 | 36.14 | 36.38 | 112,682 | +0.14(+0.38%) |
Jul 23, 2014 | 36.49 | 36.61 | 36.13 | 36.24 | 99,697 | -0.15(-0.42%) |
Jul 22, 2014 | 36.83 | 37.15 | 36.26 | 36.40 | 136,041 | -0.36(-0.98%) |
Jul 21, 2014 | 36.76 | 36.91 | 36.31 | 36.76 | 138,587 | -0.19(-0.51%) |
Jul 18, 2014 | 36.59 | 36.96 | 36.55 | 36.94 | 90,666 | +0.51(+1.39%) |
Jul 17, 2014 | 36.88 | 36.88 | 36.36 | 36.44 | 167,180 | -0.53(-1.43%) |
Jul 16, 2014 | 36.96 | 37.23 | 36.65 | 36.97 | 374,913 | +0.03(+0.09%) |
Jul 15, 2014 | 37.98 | 38.08 | 36.91 | 36.93 | 429,078 | -0.98(-2.58%) |
Jul 14, 2014 | 37.85 | 38.03 | 37.68 | 37.91 | 94,689 | +0.11(+0.29%) |
Jul 11, 2014 | 37.81 | 37.89 | 37.48 | 37.80 | 154,391 | -0.01(-0.04%) |
Jul 10, 2014 | 37.71 | 37.94 | 37.44 | 37.81 | 174,334 | -0.36(-0.94%) |
Jul 09, 2014 | 38.09 | 38.17 | 37.58 | 38.17 | 262,147 | +0.10(+0.27%) |
Jul 08, 2014 | 37.68 | 38.14 | 37.46 | 38.07 | 284,554 | +0.27(+0.72%) |
Jul 07, 2014 | 38.59 | 38.59 | 37.44 | 37.80 | 237,360 | -0.80(-2.07%) |
Jul 03, 2014 | 38.12 | 38.59 | 38.59 | 38.59 | 242,238 | +0.49(+1.27%) |
Jul 02, 2014 | 38.14 | 38.30 | 37.48 | 38.11 | 287,704 | -0.18(-0.47%) |
Jul 01, 2014 | 37.79 | 38.55 | 37.79 | 38.29 | 305,127 | +0.45(+1.19%) |
Jun 30, 2014 | 37.82 | 38.00 | 37.47 | 37.84 | 328,990 | +0.03(+0.07%) |
Jun 27, 2014 | 37.61 | 37.87 | 37.43 | 37.81 | 239,447 | +0.08(+0.20%) |
Jun 26, 2014 | 37.35 | 37.76 | 37.12 | 37.73 | 110,371 | +0.27(+0.72%) |
Jun 25, 2014 | 37.40 | 37.71 | 37.32 | 37.46 | 144,641 | +0.06(+0.15%) |
Jun 24, 2014 | 37.55 | 37.94 | 37.38 | 37.41 | 101,441 | -0.26(-0.68%) |
Jun 23, 2014 | 37.67 | 37.78 | 37.45 | 37.67 | 151,044 | +0.16(+0.43%) |
Jun 20, 2014 | 37.92 | 37.92 | 37.34 | 37.51 | 294,545 | -0.21(-0.57%) |
Jun 19, 2014 | 37.44 | 37.73 | 37.42 | 37.72 | 117,948 | +0.27(+0.72%) |
Jun 18, 2014 | 37.53 | 37.77 | 37.26 | 37.45 | 139,236 | -0.05(-0.13%) |
Jun 17, 2014 | 37.47 | 37.61 | 37.22 | 37.50 | 295,137 | -0.07(-0.18%) |
Jun 16, 2014 | 37.98 | 38.13 | 37.45 | 37.57 | 162,260 | -0.29(-0.76%) |
Jun 13, 2014 | 38.30 | 38.90 | 37.76 | 37.86 | 418,723 | +0.96(+2.61%) |
Jun 12, 2014 | 36.56 | 36.93 | 36.49 | 36.89 | 248,489 | +0.23(+0.62%) |
Jun 11, 2014 | 37.03 | 37.13 | 36.52 | 36.67 | 126,593 | -0.41(-1.10%) |
Jun 10, 2014 | 37.41 | 37.48 | 36.96 | 37.07 | 108,651 | -0.48(-1.28%) |
Jun 06, 2014 | 37.52 | 37.74 | 37.19 | 37.55 | 144,777 | +0.25(+0.66%) |
Jun 05, 2014 | 37.33 | 37.76 | 36.30 | 37.31 | 485,243 | -0.20(-0.53%) |
Jun 04, 2014 | 37.93 | 37.93 | 37.42 | 37.51 | 160,282 | -0.38(-1.00%) |
Jun 03, 2014 | 37.96 | 38.17 | 37.34 | 37.88 | 267,214 | -0.29(-0.76%) |
Jun 02, 2014 | 37.55 | 38.20 | 37.55 | 38.17 | 196,777 | +0.58(+1.56%) |
May 30, 2014 | 37.25 | 37.80 | 37.23 | 37.59 | 207,374 | +0.25(+0.66%) |
May 29, 2014 | 36.99 | 37.42 | 36.94 | 37.34 | 71,075 | +0.48(+1.31%) |
May 28, 2014 | 36.82 | 37.16 | 36.72 | 36.86 | 113,735 | -0.07(-0.19%) |
May 27, 2014 | 36.91 | 37.18 | 36.60 | 36.93 | 132,715 | +0.06(+0.17%) |
May 23, 2014 | 36.86 | 36.87 | 36.87 | 36.87 | 123,949 | -0.45(-1.22%) |
May 22, 2014 | 37.06 | 37.52 | 36.56 | 37.32 | 123,924 | +0.25(+0.67%) |
May 21, 2014 | 37.33 | 37.58 | 37.00 | 37.07 | 114,929 | -0.07(-0.19%) |
May 20, 2014 | 37.53 | 37.63 | 36.96 | 37.14 | 128,593 | -0.39(-1.03%) |
May 19, 2014 | 37.66 | 37.95 | 37.47 | 37.53 | 159,499 | -0.28(-0.75%) |
May 16, 2014 | 37.65 | 37.82 | 37.39 | 37.81 | 90,719 | +0.19(+0.49%) |
May 15, 2014 | 37.99 | 38.11 | 37.19 | 37.62 | 75,777 | -0.41(-1.09%) |
May 14, 2014 | 38.33 | 38.39 | 37.92 | 38.04 | 96,144 | -0.22(-0.58%) |
May 13, 2014 | 38.31 | 38.59 | 38.15 | 38.26 | 73,936 | -0.10(-0.27%) |
May 12, 2014 | 37.97 | 38.50 | 37.94 | 38.36 | 111,807 | +0.62(+1.64%) |
May 09, 2014 | 37.36 | 37.81 | 37.25 | 37.74 | 84,943 | +0.22(+0.59%) |
May 08, 2014 | 37.57 | 37.84 | 37.49 | 37.52 | 165,105 | -0.17(-0.46%) |
May 07, 2014 | 37.51 | 37.78 | 37.32 | 37.69 | 275,395 | +0.14(+0.37%) |
May 06, 2014 | 37.33 | 37.60 | 37.17 | 37.55 | 214,455 | +0.19(+0.50%) |
May 05, 2014 | 36.93 | 37.46 | 36.79 | 37.37 | 122,836 | +0.19(+0.50%) |
May 02, 2014 | 37.27 | 37.46 | 37.05 | 37.18 | 91,218 | -0.01(-0.02%) |