Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.80 | 31.96 | 31.39 | 31.52 | 937,131 | -0.28(-0.88%) |
Apr 29, 2015 | 31.58 | 32.04 | 31.58 | 31.80 | 882,157 | +0.15(+0.49%) |
Apr 28, 2015 | 31.46 | 31.72 | 31.26 | 31.64 | 723,000 | +0.32(+1.03%) |
Apr 27, 2015 | 31.80 | 32.03 | 31.12 | 31.32 | 1,066,609 | -0.43(-1.34%) |
Apr 24, 2015 | 31.89 | 32.00 | 31.61 | 31.75 | 960,657 | -0.13(-0.39%) |
Apr 23, 2015 | 31.87 | 32.05 | 31.68 | 31.87 | 546,528 | +0.03(+0.09%) |
Apr 22, 2015 | 31.91 | 32.11 | 31.64 | 31.84 | 925,942 | -0.08(-0.24%) |
Apr 21, 2015 | 31.97 | 32.28 | 31.87 | 31.92 | 1,042,365 | +0.12(+0.37%) |
Apr 20, 2015 | 31.80 | 32.01 | 31.55 | 31.80 | 1,356,552 | +0.13(+0.42%) |
Apr 17, 2015 | 32.07 | 32.28 | 31.56 | 31.67 | 1,208,098 | -0.55(-1.70%) |
Apr 16, 2015 | 32.63 | 32.79 | 31.49 | 32.22 | 2,007,202 | -0.44(-1.34%) |
Apr 15, 2015 | 32.64 | 32.84 | 32.62 | 32.65 | 1,264,157 | +0.07(+0.23%) |
Apr 14, 2015 | 32.78 | 32.88 | 32.40 | 32.58 | 729,099 | -0.10(-0.31%) |
Apr 13, 2015 | 32.65 | 32.84 | 32.63 | 32.68 | 956,464 | +0.08(+0.24%) |
Apr 10, 2015 | 32.51 | 32.76 | 32.33 | 32.61 | 566,394 | +0.15(+0.47%) |
Apr 09, 2015 | 32.67 | 32.82 | 32.35 | 32.45 | 706,610 | -0.24(-0.75%) |
Apr 08, 2015 | 32.75 | 32.85 | 32.57 | 32.70 | 511,453 | -0.02(-0.06%) |
Apr 07, 2015 | 32.72 | 32.91 | 32.60 | 32.72 | 638,397 | +0.01(+0.04%) |
Apr 06, 2015 | 32.38 | 32.82 | 32.03 | 32.70 | 855,245 | +0.03(+0.11%) |
Apr 02, 2015 | 32.45 | 32.67 | 32.67 | 32.67 | 832,722 | +0.17(+0.52%) |
Apr 01, 2015 | 32.83 | 32.83 | 32.00 | 32.50 | 1,330,381 | -0.27(-0.81%) |
Mar 31, 2015 | 32.36 | 32.79 | 32.10 | 32.77 | 1,161,044 | +0.27(+0.82%) |
Mar 30, 2015 | 32.12 | 32.71 | 32.06 | 32.50 | 596,125 | +0.59(+1.85%) |
Mar 27, 2015 | 31.83 | 31.97 | 31.53 | 31.91 | 708,388 | +0.03(+0.10%) |
Mar 26, 2015 | 31.65 | 31.91 | 31.38 | 31.88 | 744,347 | +0.22(+0.70%) |
Mar 25, 2015 | 33.04 | 33.04 | 31.66 | 31.66 | 807,165 | -0.59(-1.83%) |
Mar 24, 2015 | 32.59 | 32.79 | 32.24 | 32.25 | 961,659 | -0.26(-0.80%) |
Mar 23, 2015 | 33.07 | 33.07 | 32.49 | 32.51 | 707,227 | -0.51(-1.56%) |
Mar 20, 2015 | 32.44 | 33.08 | 32.31 | 33.02 | 1,827,742 | +0.73(+2.26%) |
Mar 19, 2015 | 32.58 | 32.74 | 32.11 | 32.29 | 740,629 | -0.36(-1.09%) |
Mar 18, 2015 | 32.98 | 33.17 | 32.44 | 32.65 | 1,679,991 | -0.31(-0.93%) |
Mar 17, 2015 | 32.67 | 32.99 | 32.39 | 32.95 | 1,175,682 | +0.05(+0.15%) |
Mar 16, 2015 | 32.93 | 32.98 | 32.49 | 32.91 | 1,780,435 | +0.06(+0.17%) |
Mar 13, 2015 | 32.68 | 32.94 | 32.50 | 32.85 | 2,340,288 | +0.01(+0.02%) |
Mar 12, 2015 | 32.38 | 32.86 | 32.25 | 32.84 | 1,647,479 | +0.63(+1.95%) |
Mar 11, 2015 | 31.49 | 32.23 | 31.31 | 32.21 | 1,287,382 | +0.90(+2.88%) |
Mar 10, 2015 | 31.61 | 31.61 | 30.95 | 31.31 | 1,014,092 | -0.57(-1.79%) |
Mar 09, 2015 | 31.75 | 32.00 | 31.75 | 31.88 | 1,029,032 | +0.12(+0.36%) |
Mar 06, 2015 | 31.40 | 32.28 | 31.40 | 31.77 | 1,558,052 | +0.48(+1.54%) |
Mar 05, 2015 | 31.36 | 31.61 | 30.97 | 31.28 | 2,130,046 | +0.04(+0.13%) |
Mar 04, 2015 | 31.03 | 31.28 | 31.07 | 31.24 | 1,323,749 | +0.17(+0.56%) |
Mar 03, 2015 | 31.18 | 31.40 | 30.82 | 31.07 | 2,506,271 | -0.37(-1.18%) |
Mar 02, 2015 | 31.97 | 32.21 | 30.75 | 31.44 | 2,288,299 | -0.59(-1.84%) |
Feb 27, 2015 | 32.82 | 32.84 | 32.00 | 32.03 | 767,627 | -0.69(-2.10%) |
Feb 26, 2015 | 31.93 | 32.79 | 31.91 | 32.72 | 833,811 | +0.81(+2.55%) |
Feb 25, 2015 | 32.04 | 32.12 | 31.71 | 31.90 | 598,250 | -0.05(-0.16%) |
Feb 24, 2015 | 31.96 | 32.29 | 31.69 | 31.96 | 471,235 | +0.08(+0.26%) |
Feb 23, 2015 | 31.82 | 31.89 | 31.51 | 31.87 | 445,764 | +0.04(+0.13%) |
Feb 20, 2015 | 31.53 | 31.93 | 31.12 | 31.83 | 646,167 | +0.16(+0.52%) |
Feb 19, 2015 | 31.85 | 31.89 | 31.24 | 31.67 | 781,285 | -0.17(-0.54%) |
Feb 18, 2015 | 32.37 | 32.51 | 31.70 | 31.84 | 687,442 | -0.60(-1.85%) |
Feb 17, 2015 | 32.45 | 32.54 | 32.02 | 32.44 | 666,968 | -0.07(-0.21%) |
Feb 13, 2015 | 32.31 | 32.51 | 32.51 | 32.51 | 941,542 | +0.11(+0.34%) |
Feb 12, 2015 | 32.11 | 32.45 | 31.82 | 32.40 | 350,378 | +0.53(+1.65%) |
Feb 11, 2015 | 32.44 | 32.44 | 31.44 | 31.87 | 1,068,865 | -0.56(-1.73%) |
Feb 10, 2015 | 32.34 | 32.47 | 31.78 | 32.43 | 643,739 | +0.40(+1.25%) |
Feb 09, 2015 | 32.10 | 32.20 | 31.84 | 32.03 | 692,353 | -0.35(-1.07%) |
Feb 06, 2015 | 32.10 | 32.55 | 31.90 | 32.38 | 963,386 | +0.75(+2.38%) |
Feb 05, 2015 | 31.48 | 31.78 | 31.48 | 31.62 | 423,676 | +0.51(+1.63%) |
Feb 04, 2015 | 31.29 | 31.61 | 31.01 | 31.11 | 480,768 | -0.17(-0.55%) |
Feb 03, 2015 | 30.69 | 31.39 | 30.61 | 31.29 | 916,993 | +0.74(+2.42%) |
Feb 02, 2015 | 29.87 | 30.60 | 29.51 | 30.55 | 709,721 | +1.00(+3.37%) |
Jan 30, 2015 | 29.51 | 30.07 | 29.17 | 29.55 | 866,095 | -0.26(-0.87%) |
Jan 29, 2015 | 29.74 | 29.88 | 29.24 | 29.81 | 547,402 | +0.22(+0.75%) |
Jan 28, 2015 | 30.59 | 30.94 | 29.56 | 29.59 | 977,079 | -0.72(-2.37%) |
Jan 27, 2015 | 30.29 | 30.63 | 30.05 | 30.31 | 611,905 | -0.25(-0.81%) |
Jan 26, 2015 | 29.81 | 30.58 | 29.72 | 30.56 | 630,374 | +0.70(+2.34%) |
Jan 23, 2015 | 30.07 | 30.35 | 29.38 | 29.86 | 737,801 | -0.50(-1.64%) |
Jan 22, 2015 | 29.21 | 30.52 | 28.62 | 30.36 | 1,941,328 | +1.38(+4.75%) |
Jan 21, 2015 | 29.31 | 29.58 | 28.85 | 28.98 | 752,640 | -0.28(-0.95%) |
Jan 20, 2015 | 29.16 | 29.57 | 28.88 | 29.26 | 641,621 | +0.19(+0.67%) |
Jan 16, 2015 | 28.67 | 29.11 | 28.46 | 29.07 | 794,805 | +0.30(+1.06%) |
Jan 15, 2015 | 29.22 | 29.46 | 28.68 | 28.76 | 705,874 | -0.54(-1.84%) |
Jan 14, 2015 | 29.52 | 29.70 | 28.88 | 29.30 | 834,030 | -0.63(-2.10%) |
Jan 13, 2015 | 30.23 | 30.67 | 29.54 | 29.93 | 532,714 | -0.08(-0.28%) |
Jan 12, 2015 | 30.39 | 30.53 | 29.87 | 30.01 | 805,934 | -0.44(-1.44%) |
Jan 09, 2015 | 30.94 | 30.94 | 30.41 | 30.45 | 1,004,352 | -0.53(-1.71%) |
Jan 08, 2015 | 30.70 | 31.05 | 30.66 | 30.98 | 1,014,236 | +0.54(+1.77%) |
Jan 07, 2015 | 30.44 | 30.71 | 30.01 | 30.44 | 731,222 | +0.37(+1.22%) |
Jan 06, 2015 | 30.90 | 30.95 | 29.81 | 30.07 | 1,158,430 | -0.72(-2.33%) |
Jan 05, 2015 | 31.44 | 31.45 | 30.77 | 30.79 | 856,182 | -0.85(-2.69%) |
Jan 02, 2015 | 31.68 | 31.91 | 31.10 | 31.64 | 836,914 | +0.22(+0.70%) |
Dec 31, 2014 | 32.12 | 31.42 | 31.42 | 31.42 | 561,626 | -0.50(-1.56%) |
Dec 30, 2014 | 31.84 | 32.22 | 31.62 | 31.92 | 508,341 | -0.01(-0.04%) |
Dec 29, 2014 | 31.54 | 32.15 | 31.44 | 31.93 | 559,207 | +0.32(+1.01%) |
Dec 26, 2014 | 31.86 | 31.90 | 31.55 | 31.62 | 336,484 | -0.03(-0.11%) |
Dec 24, 2014 | 31.86 | 31.65 | 31.65 | 31.65 | 299,042 | -0.06(-0.20%) |
Dec 23, 2014 | 31.60 | 31.99 | 31.53 | 31.71 | 567,448 | +0.23(+0.72%) |
Dec 22, 2014 | 30.99 | 31.52 | 30.99 | 31.48 | 683,878 | +0.24(+0.77%) |
Dec 19, 2014 | 31.87 | 31.89 | 31.15 | 31.24 | 3,251,542 | -0.62(-1.93%) |
Dec 18, 2014 | 31.43 | 31.91 | 31.15 | 31.86 | 784,269 | +0.72(+2.31%) |
Dec 17, 2014 | 30.62 | 31.15 | 30.40 | 31.14 | 1,072,902 | +0.57(+1.85%) |
Dec 16, 2014 | 30.68 | 31.22 | 30.42 | 30.57 | 1,523,141 | -0.32(-1.05%) |
Dec 15, 2014 | 31.55 | 31.66 | 30.81 | 30.90 | 1,160,541 | -0.36(-1.15%) |
Dec 12, 2014 | 31.37 | 31.55 | 31.13 | 31.26 | 1,016,512 | -0.25(-0.79%) |
Dec 11, 2014 | 31.93 | 32.08 | 31.42 | 31.51 | 1,098,450 | -0.26(-0.81%) |
Dec 10, 2014 | 32.84 | 32.84 | 31.72 | 31.76 | 1,694,416 | -1.13(-3.43%) |
Dec 09, 2014 | 32.20 | 32.95 | 31.88 | 32.89 | 1,076,238 | +0.19(+0.58%) |
Dec 08, 2014 | 32.74 | 33.02 | 32.39 | 32.70 | 801,152 | -0.13(-0.39%) |
Dec 05, 2014 | 32.34 | 33.09 | 31.88 | 32.83 | 656,421 | +0.67(+2.09%) |
Dec 04, 2014 | 32.09 | 32.22 | 31.93 | 32.15 | 468,788 | -0.01(-0.02%) |
Dec 03, 2014 | 31.67 | 32.28 | 31.64 | 32.16 | 488,379 | +0.35(+1.11%) |
Dec 02, 2014 | 31.46 | 32.08 | 30.76 | 31.81 | 900,250 | +0.38(+1.21%) |
Dec 01, 2014 | 31.87 | 32.06 | 30.66 | 31.43 | 1,284,318 | -0.71(-2.21%) |
Nov 28, 2014 | 32.42 | 32.57 | 32.12 | 32.14 | 380,631 | -0.31(-0.96%) |
Nov 26, 2014 | 32.46 | 32.45 | 32.45 | 32.45 | 629,189 | -0.10(-0.32%) |
Nov 25, 2014 | 32.29 | 32.57 | 32.06 | 32.56 | 901,640 | +0.28(+0.86%) |
Nov 24, 2014 | 31.70 | 32.29 | 31.55 | 32.28 | 803,751 | +0.73(+2.32%) |
Nov 21, 2014 | 31.89 | 31.96 | 31.51 | 31.55 | 714,407 | +0.03(+0.11%) |
Nov 20, 2014 | 31.15 | 31.53 | 30.92 | 31.51 | 667,796 | +0.28(+0.90%) |
Nov 19, 2014 | 31.28 | 31.42 | 30.93 | 31.23 | 593,485 | -0.19(-0.60%) |
Nov 18, 2014 | 31.38 | 31.71 | 31.24 | 31.42 | 1,367,469 | +0.14(+0.44%) |
Nov 17, 2014 | 31.40 | 31.58 | 31.24 | 31.28 | 806,070 | -0.18(-0.57%) |
Nov 14, 2014 | 31.86 | 32.04 | 31.36 | 31.46 | 812,035 | -0.37(-1.17%) |
Nov 13, 2014 | 32.20 | 32.20 | 31.73 | 31.84 | 697,483 | -0.32(-0.99%) |
Nov 12, 2014 | 31.70 | 32.22 | 31.61 | 32.15 | 659,562 | +0.33(+1.03%) |
Nov 11, 2014 | 32.06 | 32.11 | 31.72 | 31.83 | 633,576 | -0.21(-0.65%) |
Nov 10, 2014 | 31.67 | 32.07 | 31.67 | 32.04 | 1,061,711 | +0.30(+0.94%) |
Nov 07, 2014 | 31.29 | 31.75 | 31.17 | 31.74 | 1,584,840 | +0.50(+1.60%) |
Nov 06, 2014 | 30.68 | 31.25 | 30.56 | 31.24 | 1,067,756 | +0.61(+1.98%) |
Nov 05, 2014 | 29.34 | 30.85 | 29.10 | 30.63 | 1,986,824 | +1.55(+5.33%) |
Nov 04, 2014 | 29.44 | 29.49 | 28.86 | 29.08 | 906,096 | -0.42(-1.41%) |
Nov 03, 2014 | 29.21 | 29.63 | 29.08 | 29.50 | 777,546 | +0.33(+1.13%) |
Oct 31, 2014 | 29.15 | 29.43 | 28.90 | 29.17 | 783,212 | +0.39(+1.35%) |
Oct 30, 2014 | 28.66 | 28.89 | 28.39 | 28.78 | 704,303 | -0.02(-0.07%) |
Oct 29, 2014 | 28.20 | 28.87 | 27.87 | 28.80 | 732,112 | +0.54(+1.90%) |
Oct 28, 2014 | 27.81 | 28.30 | 27.70 | 28.27 | 624,879 | +0.63(+2.29%) |
Oct 27, 2014 | 27.20 | 27.68 | 27.18 | 27.63 | 1,051,880 | +0.25(+0.92%) |
Oct 24, 2014 | 27.55 | 27.71 | 27.20 | 27.38 | 713,212 | -0.24(-0.87%) |
Oct 23, 2014 | 27.79 | 28.00 | 27.46 | 27.62 | 1,020,069 | +0.31(+1.15%) |
Oct 22, 2014 | 27.68 | 28.21 | 27.19 | 27.31 | 1,085,168 | -0.70(-2.49%) |
Oct 21, 2014 | 27.40 | 28.09 | 27.33 | 28.00 | 792,714 | +0.81(+2.99%) |
Oct 20, 2014 | 26.86 | 27.20 | 26.80 | 27.19 | 955,879 | +0.08(+0.29%) |
Oct 17, 2014 | 27.07 | 27.23 | 26.92 | 27.11 | 841,220 | +0.28(+1.03%) |
Oct 16, 2014 | 26.27 | 26.89 | 26.21 | 26.83 | 1,383,995 | +0.32(+1.21%) |
Oct 15, 2014 | 26.37 | 26.63 | 25.73 | 26.51 | 1,417,511 | -0.18(-0.69%) |
Oct 14, 2014 | 26.73 | 27.14 | 26.64 | 26.70 | 1,464,473 | +0.05(+0.21%) |
Oct 13, 2014 | 26.89 | 27.11 | 26.62 | 26.64 | 765,742 | -0.13(-0.49%) |
Oct 10, 2014 | 27.13 | 27.49 | 26.76 | 26.77 | 746,434 | -0.42(-1.56%) |
Oct 09, 2014 | 27.70 | 27.80 | 27.20 | 27.20 | 860,182 | -0.67(-2.40%) |
Oct 08, 2014 | 27.55 | 27.93 | 27.35 | 27.87 | 1,137,685 | +0.35(+1.27%) |
Oct 07, 2014 | 27.81 | 28.00 | 27.51 | 27.52 | 800,849 | -0.49(-1.73%) |
Oct 06, 2014 | 28.13 | 28.19 | 27.86 | 28.00 | 1,091,391 | +0.08(+0.27%) |
Oct 03, 2014 | 27.70 | 28.15 | 27.70 | 27.93 | 1,138,324 | +0.48(+1.74%) |
Oct 02, 2014 | 27.93 | 28.09 | 27.34 | 27.45 | 1,369,877 | -0.52(-1.86%) |
Oct 01, 2014 | 28.12 | 28.30 | 27.76 | 27.97 | 1,141,922 | -0.23(-0.80%) |
Sep 30, 2014 | 28.29 | 28.43 | 28.08 | 28.20 | 482,683 | -0.13(-0.46%) |
Sep 29, 2014 | 28.14 | 28.37 | 27.96 | 28.33 | 656,578 | -0.15(-0.54%) |
Sep 26, 2014 | 28.41 | 28.52 | 28.23 | 28.48 | 562,306 | +0.11(+0.40%) |
Sep 25, 2014 | 28.97 | 29.00 | 28.32 | 28.37 | 687,046 | -0.73(-2.51%) |
Sep 24, 2014 | 29.17 | 29.26 | 28.89 | 29.10 | 575,964 | +0.03(+0.12%) |
Sep 23, 2014 | 29.36 | 29.43 | 29.04 | 29.06 | 686,530 | -0.35(-1.17%) |
Sep 22, 2014 | 29.98 | 30.16 | 29.41 | 29.41 | 564,852 | -0.63(-2.08%) |
Sep 19, 2014 | 30.49 | 30.64 | 30.03 | 30.04 | 1,457,671 | -0.32(-1.06%) |
Sep 18, 2014 | 30.09 | 30.47 | 29.93 | 30.36 | 923,765 | +0.34(+1.12%) |
Sep 17, 2014 | 29.95 | 30.26 | 29.86 | 30.02 | 1,611,126 | +0.12(+0.40%) |
Sep 16, 2014 | 29.99 | 30.27 | 29.73 | 29.90 | 1,379,279 | -0.10(-0.32%) |
Sep 15, 2014 | 30.12 | 30.16 | 29.71 | 30.00 | 641,047 | -0.07(-0.24%) |
Sep 12, 2014 | 29.96 | 30.16 | 29.76 | 30.07 | 864,987 | +0.12(+0.39%) |
Sep 11, 2014 | 29.81 | 30.06 | 29.73 | 29.95 | 723,423 | +0.08(+0.27%) |
Sep 10, 2014 | 29.32 | 29.94 | 29.31 | 29.87 | 709,741 | +0.57(+1.94%) |
Sep 09, 2014 | 29.39 | 29.45 | 28.95 | 29.30 | 568,135 | -0.05(-0.19%) |
Sep 08, 2014 | 29.13 | 29.39 | 29.04 | 29.36 | 443,938 | +0.24(+0.82%) |
Sep 05, 2014 | 29.02 | 29.16 | 28.83 | 29.12 | 458,105 | +0.02(+0.07%) |
Sep 04, 2014 | 29.19 | 29.41 | 29.19 | 29.10 | 399,997 | -0.01(-0.02%) |
Sep 03, 2014 | 29.07 | 29.23 | 28.99 | 29.10 | 692,538 | +0.16(+0.54%) |
Sep 02, 2014 | 28.68 | 29.17 | 28.63 | 28.95 | 775,649 | +0.27(+0.93%) |
Aug 29, 2014 | 28.70 | 28.68 | 28.68 | 28.68 | 347,733 | +0.11(+0.38%) |
Aug 28, 2014 | 28.41 | 28.66 | 28.24 | 28.57 | 520,107 | +0.00(+0.00%) |
Aug 27, 2014 | 28.98 | 28.99 | 28.54 | 28.57 | 443,528 | -0.36(-1.25%) |
Aug 26, 2014 | 28.75 | 28.98 | 28.63 | 28.93 | 410,153 | +0.15(+0.52%) |
Aug 25, 2014 | 28.91 | 28.91 | 28.55 | 28.78 | 394,362 | +0.09(+0.30%) |
Aug 22, 2014 | 28.45 | 28.93 | 28.23 | 28.70 | 614,744 | +0.16(+0.56%) |
Aug 21, 2014 | 28.14 | 28.53 | 27.98 | 28.54 | 534,567 | +0.40(+1.41%) |
Aug 20, 2014 | 28.03 | 28.15 | 27.77 | 28.14 | 1,079,870 | +0.13(+0.48%) |
Aug 19, 2014 | 27.76 | 28.04 | 27.76 | 28.01 | 517,755 | +0.34(+1.22%) |
Aug 18, 2014 | 27.47 | 27.76 | 27.47 | 27.67 | 598,829 | +0.34(+1.25%) |
Aug 15, 2014 | 27.74 | 27.84 | 27.27 | 27.33 | 931,910 | -0.28(-1.02%) |
Aug 14, 2014 | 27.65 | 27.87 | 27.54 | 27.61 | 365,306 | +0.01(+0.05%) |
Aug 13, 2014 | 27.25 | 27.60 | 27.14 | 27.59 | 427,718 | +0.44(+1.63%) |
Aug 12, 2014 | 27.23 | 27.41 | 27.02 | 27.15 | 422,192 | -0.20(-0.72%) |
Aug 11, 2014 | 27.31 | 27.57 | 27.12 | 27.35 | 410,068 | +0.18(+0.68%) |
Aug 08, 2014 | 27.05 | 27.12 | 26.85 | 27.17 | 719,263 | +0.21(+0.78%) |
Aug 07, 2014 | 27.29 | 27.29 | 26.85 | 26.95 | 470,015 | -0.25(-0.92%) |
Aug 06, 2014 | 27.26 | 27.47 | 27.19 | 27.21 | 581,550 | -0.12(-0.45%) |
Aug 05, 2014 | 27.08 | 27.45 | 27.08 | 27.33 | 823,650 | -0.03(-0.12%) |
Aug 04, 2014 | 27.72 | 27.73 | 27.26 | 27.36 | 675,249 | -0.20(-0.74%) |
Aug 01, 2014 | 28.23 | 28.55 | 27.31 | 27.57 | 1,255,376 | -0.75(-2.66%) |
Jul 31, 2014 | 28.61 | 28.84 | 28.21 | 28.32 | 1,149,583 | -0.58(-2.00%) |
Jul 30, 2014 | 28.45 | 28.95 | 28.45 | 28.90 | 938,379 | +0.57(+2.00%) |
Jul 29, 2014 | 28.19 | 28.48 | 28.16 | 28.33 | 891,494 | +0.13(+0.45%) |
Jul 28, 2014 | 28.11 | 28.21 | 27.97 | 28.21 | 1,069,858 | +0.03(+0.12%) |
Jul 25, 2014 | 28.12 | 28.33 | 28.08 | 28.17 | 632,924 | -0.04(-0.14%) |
Jul 24, 2014 | 27.87 | 28.34 | 27.80 | 28.21 | 716,896 | +0.41(+1.47%) |
Jul 23, 2014 | 28.14 | 28.14 | 27.72 | 27.80 | 884,886 | -0.19(-0.68%) |
Jul 22, 2014 | 28.13 | 28.52 | 27.61 | 27.99 | 853,150 | +0.09(+0.32%) |
Jul 21, 2014 | 27.93 | 28.07 | 27.69 | 27.91 | 426,984 | -0.22(-0.80%) |
Jul 18, 2014 | 27.85 | 28.26 | 27.77 | 28.13 | 618,477 | +0.39(+1.42%) |
Jul 17, 2014 | 28.40 | 28.40 | 27.68 | 27.74 | 621,031 | -0.78(-2.74%) |
Jul 16, 2014 | 29.12 | 29.22 | 28.40 | 28.52 | 1,185,253 | -0.52(-1.78%) |
Jul 15, 2014 | 28.84 | 29.10 | 28.68 | 29.03 | 581,401 | +0.27(+0.92%) |
Jul 14, 2014 | 28.94 | 29.07 | 28.68 | 28.77 | 677,388 | +0.10(+0.36%) |
Jul 11, 2014 | 28.59 | 28.76 | 28.43 | 28.67 | 590,407 | -0.01(-0.02%) |
Jul 10, 2014 | 28.52 | 28.91 | 28.31 | 28.67 | 776,193 | -0.25(-0.87%) |
Jul 09, 2014 | 28.97 | 29.15 | 28.84 | 28.93 | 460,496 | +0.14(+0.47%) |
Jul 08, 2014 | 29.20 | 29.32 | 28.71 | 28.79 | 885,483 | -0.46(-1.56%) |
Jul 07, 2014 | 29.45 | 29.56 | 29.20 | 29.25 | 503,753 | -0.39(-1.31%) |
Jul 03, 2014 | 29.36 | 29.63 | 29.63 | 29.63 | 322,374 | +0.41(+1.42%) |
Jul 02, 2014 | 29.31 | 29.57 | 29.13 | 29.22 | 679,244 | -0.16(-0.56%) |
Jul 01, 2014 | 29.25 | 29.76 | 29.17 | 29.38 | 1,439,384 | +0.04(+0.14%) |
Jun 30, 2014 | 28.79 | 29.37 | 28.62 | 29.34 | 1,414,690 | +0.58(+2.03%) |
Jun 27, 2014 | 28.75 | 29.00 | 28.62 | 28.76 | 15,532,865 | -0.26(-0.89%) |
Jun 26, 2014 | 28.92 | 29.15 | 28.52 | 29.01 | 858,699 | +0.05(+0.19%) |
Jun 25, 2014 | 28.68 | 29.05 | 28.18 | 28.96 | 1,367,027 | +0.14(+0.50%) |
Jun 24, 2014 | 29.54 | 29.74 | 28.76 | 28.82 | 1,615,049 | -0.63(-2.15%) |
Jun 23, 2014 | 30.24 | 30.35 | 29.41 | 29.45 | 1,579,768 | -0.64(-2.12%) |
Jun 20, 2014 | 30.00 | 30.34 | 29.75 | 30.09 | 6,267,659 | +0.35(+1.18%) |
Jun 19, 2014 | 29.99 | 29.99 | 29.61 | 29.74 | 875,524 | -0.22(-0.74%) |
Jun 18, 2014 | 29.90 | 30.09 | 29.63 | 29.96 | 1,229,720 | +0.05(+0.16%) |
Jun 17, 2014 | 29.40 | 30.33 | 29.40 | 29.91 | 1,533,501 | +0.42(+1.43%) |
Jun 16, 2014 | 29.76 | 29.93 | 29.33 | 29.49 | 1,412,491 | -0.36(-1.21%) |
Jun 13, 2014 | 29.90 | 30.24 | 29.69 | 29.85 | 1,540,219 | +0.06(+0.21%) |
Jun 12, 2014 | 29.81 | 29.99 | 29.55 | 29.79 | 1,350,216 | -0.10(-0.34%) |
Jun 11, 2014 | 29.80 | 30.09 | 29.59 | 29.89 | 1,688,672 | -0.11(-0.36%) |
Jun 10, 2014 | 29.99 | 30.12 | 29.75 | 30.00 | 1,634,473 | +0.75(+2.58%) |
Jun 06, 2014 | 29.22 | 29.44 | 28.88 | 29.25 | 800,685 | +0.20(+0.70%) |
Jun 05, 2014 | 28.49 | 29.23 | 28.28 | 29.04 | 933,116 | +0.58(+2.03%) |
Jun 04, 2014 | 28.29 | 28.63 | 28.13 | 28.46 | 750,128 | +0.06(+0.22%) |
Jun 03, 2014 | 28.22 | 28.55 | 28.06 | 28.40 | 1,023,207 | +0.15(+0.53%) |
Jun 02, 2014 | 27.86 | 28.38 | 27.55 | 28.25 | 1,180,199 | +0.78(+2.85%) |
May 30, 2014 | 27.55 | 27.78 | 27.34 | 27.47 | 783,470 | -0.01(-0.02%) |
May 29, 2014 | 27.77 | 27.80 | 27.36 | 27.48 | 870,239 | -0.20(-0.71%) |
May 28, 2014 | 27.57 | 27.80 | 27.38 | 27.68 | 764,888 | +0.00(+0.00%) |
May 27, 2014 | 27.53 | 27.85 | 27.35 | 27.68 | 908,370 | +0.24(+0.87%) |
May 23, 2014 | 27.15 | 27.44 | 27.44 | 27.44 | 781,437 | +0.41(+1.52%) |
May 22, 2014 | 26.74 | 27.25 | 26.69 | 27.03 | 592,691 | +0.37(+1.39%) |
May 21, 2014 | 26.55 | 26.97 | 26.43 | 26.66 | 803,582 | +0.12(+0.46%) |
May 20, 2014 | 26.72 | 26.85 | 26.16 | 26.53 | 1,132,569 | -0.32(-1.18%) |
May 19, 2014 | 26.57 | 26.96 | 26.39 | 26.85 | 866,858 | +0.28(+1.07%) |
May 16, 2014 | 26.72 | 26.72 | 26.27 | 26.57 | 1,079,816 | -0.25(-0.93%) |
May 15, 2014 | 26.95 | 27.00 | 26.20 | 26.82 | 1,904,025 | -0.34(-1.24%) |
May 14, 2014 | 27.26 | 27.41 | 26.93 | 27.16 | 2,863,070 | -0.26(-0.96%) |
May 13, 2014 | 27.45 | 27.73 | 27.32 | 27.42 | 1,665,766 | -0.02(-0.07%) |
May 12, 2014 | 27.01 | 27.70 | 26.78 | 27.44 | 1,803,965 | +0.82(+3.10%) |
May 09, 2014 | 26.12 | 26.63 | 25.93 | 26.62 | 924,320 | +0.34(+1.31%) |
May 08, 2014 | 26.46 | 26.90 | 26.17 | 26.27 | 903,933 | -0.22(-0.84%) |
May 07, 2014 | 26.21 | 26.53 | 25.69 | 26.49 | 1,341,924 | +0.45(+1.71%) |
May 06, 2014 | 26.41 | 26.51 | 25.97 | 26.05 | 1,304,352 | -0.54(-2.03%) |
May 05, 2014 | 26.43 | 26.70 | 26.06 | 26.59 | 991,733 | -0.16(-0.58%) |
May 02, 2014 | 26.54 | 27.20 | 26.33 | 26.74 | 1,125,147 | +0.26(+0.97%) |