Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.36 | 32.55 | 32.36 | 32.42 | 48,335 | -0.14(-0.43%) |
Apr 29, 2015 | 32.54 | 32.86 | 32.54 | 32.56 | 18,098 | -0.15(-0.45%) |
Apr 28, 2015 | 32.51 | 32.78 | 32.51 | 32.71 | 23,636 | +0.01(+0.03%) |
Apr 27, 2015 | 32.60 | 32.94 | 32.60 | 32.70 | 42,650 | +0.21(+0.66%) |
Apr 24, 2015 | 32.46 | 32.59 | 32.22 | 32.49 | 63,934 | +0.11(+0.33%) |
Apr 23, 2015 | 32.24 | 32.50 | 32.19 | 32.38 | 80,939 | -0.01(-0.03%) |
Apr 22, 2015 | 32.47 | 32.58 | 32.25 | 32.39 | 28,405 | -0.14(-0.43%) |
Apr 21, 2015 | 32.45 | 32.59 | 32.31 | 32.53 | 35,077 | +0.09(+0.28%) |
Apr 20, 2015 | 32.36 | 32.45 | 32.26 | 32.44 | 22,633 | +0.11(+0.33%) |
Apr 17, 2015 | 32.27 | 32.37 | 32.14 | 32.33 | 24,503 | -0.25(-0.78%) |
Apr 16, 2015 | 32.47 | 32.63 | 32.28 | 32.58 | 19,454 | +0.02(+0.07%) |
Apr 15, 2015 | 32.64 | 32.79 | 32.29 | 32.56 | 53,512 | -0.07(-0.23%) |
Apr 14, 2015 | 32.60 | 32.69 | 32.56 | 32.64 | 38,790 | +0.54(+1.67%) |
Apr 13, 2015 | 32.52 | 32.54 | 32.04 | 32.10 | 52,238 | -0.40(-1.24%) |
Apr 10, 2015 | 32.57 | 32.58 | 32.44 | 32.50 | 9,087 | +0.01(+0.04%) |
Apr 09, 2015 | 32.50 | 32.56 | 32.34 | 32.49 | 8,798 | -0.16(-0.49%) |
Apr 08, 2015 | 32.78 | 32.87 | 32.55 | 32.65 | 22,440 | +0.35(+1.09%) |
Apr 07, 2015 | 32.76 | 32.76 | 32.30 | 32.30 | 15,531 | -0.34(-1.03%) |
Apr 06, 2015 | 32.64 | 32.84 | 32.50 | 32.64 | 33,829 | +0.36(+1.12%) |
Apr 02, 2015 | 32.08 | 32.28 | 32.28 | 32.28 | 8,355 | +0.24(+0.76%) |
Apr 01, 2015 | 32.04 | 32.27 | 31.88 | 32.03 | 36,201 | +0.23(+0.73%) |
Mar 31, 2015 | 32.02 | 32.02 | 31.79 | 31.80 | 14,816 | -0.45(-1.41%) |
Mar 30, 2015 | 32.40 | 32.40 | 32.18 | 32.26 | 26,649 | -0.14(-0.43%) |
Mar 27, 2015 | 32.38 | 32.48 | 32.18 | 32.40 | 20,949 | +0.18(+0.56%) |
Mar 26, 2015 | 32.49 | 32.49 | 32.07 | 32.22 | 39,208 | -0.47(-1.44%) |
Mar 25, 2015 | 33.16 | 33.16 | 32.67 | 32.69 | 36,932 | -0.21(-0.62%) |
Mar 24, 2015 | 33.15 | 33.15 | 32.87 | 32.89 | 685,833 | +0.11(+0.35%) |
Mar 23, 2015 | 32.70 | 32.92 | 32.53 | 32.78 | 27,813 | +0.07(+0.23%) |
Mar 20, 2015 | 32.55 | 32.80 | 32.35 | 32.70 | 50,180 | +0.83(+2.60%) |
Mar 19, 2015 | 31.90 | 32.23 | 31.82 | 31.87 | 36,280 | -0.22(-0.68%) |
Mar 18, 2015 | 31.45 | 32.41 | 31.45 | 32.09 | 10,939 | +0.76(+2.43%) |
Mar 17, 2015 | 31.32 | 31.34 | 31.14 | 31.33 | 10,114 | -0.05(-0.16%) |
Mar 16, 2015 | 31.23 | 31.51 | 31.23 | 31.38 | 13,706 | +0.44(+1.43%) |
Mar 13, 2015 | 30.80 | 31.02 | 30.76 | 30.94 | 14,224 | +0.09(+0.29%) |
Mar 12, 2015 | 30.99 | 31.21 | 30.74 | 30.85 | 19,737 | +0.11(+0.35%) |
Mar 11, 2015 | 31.03 | 31.03 | 30.69 | 30.74 | 15,581 | -0.21(-0.69%) |
Mar 10, 2015 | 31.26 | 31.26 | 30.85 | 30.95 | 21,858 | -0.71(-2.23%) |
Mar 09, 2015 | 31.61 | 31.66 | 31.43 | 31.66 | 8,733 | -0.18(-0.57%) |
Mar 06, 2015 | 32.33 | 32.33 | 31.69 | 31.84 | 63,899 | -1.04(-3.15%) |
Mar 05, 2015 | 33.16 | 33.19 | 32.78 | 32.88 | 6,866 | -0.11(-0.34%) |
Mar 04, 2015 | 33.20 | 33.46 | 32.86 | 32.99 | 21,339 | -0.47(-1.41%) |
Mar 03, 2015 | 33.71 | 33.71 | 33.31 | 33.46 | 5,873 | -0.04(-0.12%) |
Mar 02, 2015 | 33.75 | 33.75 | 33.37 | 33.50 | 25,782 | +0.26(+0.79%) |
Feb 27, 2015 | 33.38 | 33.48 | 33.20 | 33.24 | 48,790 | -0.07(-0.22%) |
Feb 26, 2015 | 33.75 | 33.75 | 33.23 | 33.31 | 17,172 | -0.15(-0.45%) |
Feb 25, 2015 | 33.54 | 33.54 | 33.33 | 33.46 | 16,909 | +0.01(+0.03%) |
Feb 24, 2015 | 33.39 | 33.52 | 33.19 | 33.45 | 10,700 | +0.17(+0.52%) |
Feb 23, 2015 | 33.26 | 33.36 | 33.24 | 33.28 | 5,598 | +0.01(+0.02%) |
Feb 20, 2015 | 32.84 | 33.28 | 32.75 | 33.27 | 15,902 | +0.07(+0.22%) |
Feb 19, 2015 | 33.06 | 33.27 | 33.06 | 33.20 | 30,810 | +0.29(+0.88%) |
Feb 18, 2015 | 33.19 | 33.19 | 32.79 | 32.91 | 15,721 | -0.29(-0.89%) |
Feb 17, 2015 | 33.02 | 33.22 | 32.87 | 33.20 | 3,861 | -0.08(-0.23%) |
Feb 13, 2015 | 33.41 | 33.28 | 33.28 | 33.28 | 17,159 | +0.16(+0.50%) |
Feb 12, 2015 | 32.85 | 33.11 | 32.66 | 33.11 | 5,124 | +0.61(+1.87%) |
Feb 11, 2015 | 32.64 | 32.64 | 32.31 | 32.51 | 28,388 | -0.13(-0.40%) |
Feb 10, 2015 | 32.18 | 32.64 | 32.18 | 32.64 | 5,285 | +0.55(+1.72%) |
Feb 09, 2015 | 32.11 | 32.28 | 32.08 | 32.09 | 25,702 | -0.37(-1.14%) |
Feb 06, 2015 | 32.99 | 32.99 | 32.46 | 32.46 | 9,967 | -0.90(-2.71%) |
Feb 05, 2015 | 32.76 | 33.37 | 32.76 | 33.36 | 17,158 | +0.62(+1.88%) |
Feb 04, 2015 | 32.88 | 32.88 | 32.74 | 32.74 | 15,244 | -0.37(-1.12%) |
Feb 03, 2015 | 32.81 | 33.13 | 32.73 | 33.11 | 24,381 | +0.60(+1.85%) |
Feb 02, 2015 | 31.83 | 32.51 | 31.80 | 32.51 | 10,266 | +0.78(+2.46%) |
Jan 30, 2015 | 32.09 | 32.11 | 31.63 | 31.73 | 119,781 | -0.53(-1.66%) |
Jan 29, 2015 | 32.04 | 32.46 | 32.04 | 32.27 | 121,319 | +0.49(+1.55%) |
Jan 28, 2015 | 32.05 | 32.46 | 31.74 | 31.77 | 10,344 | -0.18(-0.57%) |
Jan 27, 2015 | 32.14 | 32.16 | 31.96 | 31.96 | 7,449 | -0.28(-0.87%) |
Jan 26, 2015 | 31.71 | 32.32 | 31.71 | 32.23 | 15,336 | +0.62(+1.98%) |
Jan 23, 2015 | 31.82 | 31.88 | 31.61 | 31.61 | 20,225 | -0.06(-0.18%) |
Jan 22, 2015 | 31.56 | 31.73 | 31.47 | 31.67 | 11,181 | +0.26(+0.84%) |
Jan 21, 2015 | 31.25 | 31.47 | 31.22 | 31.40 | 37,372 | +0.09(+0.30%) |
Jan 20, 2015 | 31.23 | 31.38 | 31.23 | 31.31 | 2,586 | +0.25(+0.81%) |
Jan 16, 2015 | 30.71 | 31.06 | 30.60 | 31.06 | 6,144 | +0.58(+1.89%) |
Jan 15, 2015 | 30.46 | 30.53 | 30.43 | 30.48 | 4,953 | +0.33(+1.09%) |
Jan 14, 2015 | 30.07 | 30.28 | 30.07 | 30.16 | 4,701 | +0.00(+0.00%) |
Jan 13, 2015 | 30.36 | 30.36 | 30.16 | 30.16 | 3,539 | +0.04(+0.14%) |
Jan 12, 2015 | 30.25 | 30.25 | 30.11 | 30.11 | 5,902 | +0.06(+0.19%) |
Jan 09, 2015 | 30.05 | 30.07 | 30.05 | 30.06 | 3,512 | +0.06(+0.20%) |
Jan 08, 2015 | 29.89 | 30.01 | 29.83 | 30.00 | 11,576 | +0.14(+0.48%) |
Jan 07, 2015 | 29.56 | 29.93 | 29.40 | 29.85 | 25,127 | +0.47(+1.59%) |
Jan 06, 2015 | 29.65 | 29.65 | 29.33 | 29.39 | 1,916 | -0.20(-0.68%) |
Jan 05, 2015 | 29.79 | 29.79 | 29.41 | 29.59 | 14,742 | -0.25(-0.83%) |
Jan 02, 2015 | 29.82 | 29.84 | 29.82 | 29.84 | 2,016 | -0.16(-0.52%) |
Dec 31, 2014 | 30.16 | 29.99 | 29.99 | 29.99 | 2,190 | -0.21(-0.68%) |
Dec 30, 2014 | 30.08 | 30.20 | 30.08 | 30.20 | 871 | +0.04(+0.14%) |
Dec 29, 2014 | 30.32 | 30.32 | 30.16 | 30.16 | 3,369 | -0.35(-1.13%) |
Dec 26, 2014 | 30.52 | 30.52 | 30.49 | 30.50 | 4,515 | +0.10(+0.32%) |
Dec 24, 2014 | 30.31 | 30.40 | 30.40 | 30.40 | 7,180 | +0.07(+0.24%) |
Dec 22, 2014 | 30.40 | 30.33 | 30.33 | 30.33 | 209 | -0.02(-0.05%) |
Dec 19, 2014 | 29.93 | 30.35 | 29.93 | 30.34 | 8,543 | +0.54(+1.80%) |
Dec 18, 2014 | 29.59 | 29.96 | 29.59 | 29.81 | 2,912 | +0.47(+1.59%) |
Dec 17, 2014 | 29.34 | 29.34 | 29.34 | 29.34 | 1,512 | +0.01(+0.03%) |
Dec 16, 2014 | 29.23 | 29.48 | 29.23 | 29.33 | 2,944 | +0.12(+0.42%) |
Dec 15, 2014 | 29.55 | 29.77 | 29.21 | 29.21 | 10,790 | -0.37(-1.26%) |
Dec 12, 2014 | 30.04 | 30.04 | 29.51 | 29.58 | 5,981 | -0.43(-1.44%) |
Dec 11, 2014 | 29.89 | 30.01 | 29.87 | 30.01 | 1,372 | -0.12(-0.41%) |
Dec 10, 2014 | 30.29 | 30.29 | 30.14 | 30.14 | 677 | -0.04(-0.14%) |
Dec 09, 2014 | 30.12 | 30.18 | 30.01 | 30.18 | 2,248 | -0.14(-0.46%) |
Dec 08, 2014 | 30.36 | 30.36 | 30.17 | 30.32 | 7,597 | +0.02(+0.08%) |
Dec 05, 2014 | 30.51 | 30.51 | 30.26 | 30.29 | 43,051 | -0.28(-0.91%) |
Dec 04, 2014 | 30.40 | 30.75 | 30.40 | 30.57 | 13,088 | -0.08(-0.28%) |
Dec 03, 2014 | 30.60 | 30.66 | 30.43 | 30.66 | 3,612 | -0.03(-0.10%) |
Dec 02, 2014 | 30.75 | 30.76 | 30.69 | 30.69 | 9,861 | -0.01(-0.02%) |
Dec 01, 2014 | 30.73 | 30.73 | 30.59 | 30.70 | 8,480 | +0.27(+0.89%) |
Nov 28, 2014 | 30.42 | 30.42 | 30.42 | 30.42 | 627 | +0.20(+0.65%) |
Nov 26, 2014 | 30.20 | 30.23 | 30.23 | 30.23 | 5,359 | +0.27(+0.90%) |
Nov 25, 2014 | 30.11 | 30.11 | 29.96 | 29.96 | 2,661 | +0.03(+0.11%) |
Nov 24, 2014 | 29.65 | 29.93 | 29.65 | 29.92 | 24,162 | +0.52(+1.76%) |
Nov 21, 2014 | 29.51 | 29.51 | 29.41 | 29.41 | 4,431 | -0.14(-0.47%) |
Nov 20, 2014 | 29.84 | 29.84 | 29.55 | 29.55 | 6,435 | -0.21(-0.72%) |
Nov 19, 2014 | 29.60 | 29.87 | 29.60 | 29.76 | 1,322 | -0.04(-0.13%) |
Nov 18, 2014 | 29.49 | 29.80 | 29.49 | 29.80 | 10,511 | +0.36(+1.21%) |
Nov 17, 2014 | 29.42 | 29.44 | 29.16 | 29.44 | 3,202 | -0.01(-0.05%) |
Nov 14, 2014 | 29.28 | 29.47 | 29.28 | 29.46 | 41,134 | +0.19(+0.65%) |
Nov 13, 2014 | 29.19 | 29.33 | 29.19 | 29.27 | 97,729 | +0.19(+0.65%) |
Nov 12, 2014 | 29.06 | 29.19 | 29.06 | 29.08 | 13,172 | -0.30(-1.03%) |
Nov 11, 2014 | 29.14 | 29.47 | 29.14 | 29.38 | 13,094 | +0.26(+0.90%) |
Nov 10, 2014 | 29.16 | 29.16 | 29.06 | 29.12 | 1,797 | +0.39(+1.34%) |
Nov 07, 2014 | 29.17 | 29.17 | 28.73 | 28.73 | 1,836 | -0.37(-1.27%) |
Nov 06, 2014 | 29.40 | 29.40 | 29.10 | 29.10 | 2,376 | -0.35(-1.20%) |
Nov 05, 2014 | 29.28 | 29.55 | 29.28 | 29.46 | 16,525 | -0.03(-0.09%) |
Nov 04, 2014 | 29.14 | 29.48 | 29.14 | 29.48 | 29,132 | +0.41(+1.42%) |
Nov 03, 2014 | 29.32 | 29.32 | 29.07 | 29.07 | 4,108 | -0.40(-1.36%) |
Oct 31, 2014 | 29.31 | 29.47 | 29.00 | 29.47 | 14,413 | +0.29(+0.98%) |
Oct 30, 2014 | 28.93 | 29.25 | 28.93 | 29.19 | 13,837 | +0.14(+0.48%) |
Oct 29, 2014 | 29.29 | 29.31 | 28.93 | 29.05 | 24,791 | -0.24(-0.81%) |
Oct 28, 2014 | 28.86 | 29.29 | 28.86 | 29.28 | 35,765 | +0.54(+1.89%) |
Oct 27, 2014 | 28.86 | 28.92 | 28.92 | 28.74 | 5,293 | -0.18(-0.62%) |
Oct 24, 2014 | 28.89 | 28.92 | 28.78 | 28.92 | 7,416 | +0.13(+0.46%) |
Oct 23, 2014 | 28.75 | 28.87 | 28.71 | 28.79 | 27,359 | +0.38(+1.33%) |
Oct 22, 2014 | 28.75 | 28.75 | 28.41 | 28.41 | 14,928 | -0.26(-0.91%) |
Oct 21, 2014 | 28.55 | 28.68 | 28.55 | 28.67 | 5,095 | +0.54(+1.92%) |
Oct 20, 2014 | 27.80 | 28.19 | 27.72 | 28.13 | 16,682 | +0.35(+1.27%) |
Oct 17, 2014 | 27.68 | 27.78 | 27.68 | 27.78 | 2,690 | +0.20(+0.71%) |
Oct 16, 2014 | 27.00 | 27.66 | 26.86 | 27.58 | 10,146 | +0.72(+2.68%) |
Oct 15, 2014 | 26.92 | 27.52 | 26.80 | 26.86 | 6,335 | -0.48(-1.77%) |
Oct 14, 2014 | 27.45 | 27.57 | 27.35 | 27.35 | 7,217 | -0.24(-0.86%) |
Oct 13, 2014 | 27.68 | 27.71 | 27.58 | 27.58 | 38,913 | +0.00(+0.00%) |
Oct 10, 2014 | 27.71 | 27.90 | 27.58 | 27.58 | 11,706 | -0.19(-0.69%) |
Oct 09, 2014 | 28.15 | 28.15 | 27.61 | 27.78 | 7,273 | -0.57(-2.02%) |
Oct 08, 2014 | 28.04 | 28.35 | 27.89 | 28.35 | 3,942 | +0.42(+1.50%) |
Oct 07, 2014 | 28.13 | 28.13 | 27.90 | 27.93 | 2,377 | -0.20(-0.73%) |
Oct 06, 2014 | 28.32 | 28.32 | 28.13 | 28.13 | 735 | -0.02(-0.06%) |
Oct 03, 2014 | 28.66 | 28.66 | 28.12 | 28.15 | 7,365 | -0.24(-0.85%) |
Oct 02, 2014 | 28.51 | 28.52 | 28.27 | 28.39 | 2,445 | -0.20(-0.71%) |
Oct 01, 2014 | 28.60 | 28.68 | 28.54 | 28.59 | 6,854 | -0.18(-0.63%) |
Sep 30, 2014 | 28.84 | 28.84 | 28.77 | 28.77 | 810 | -0.10(-0.34%) |
Sep 29, 2014 | 28.83 | 28.99 | 28.83 | 28.87 | 1,868 | -0.22(-0.76%) |
Sep 26, 2014 | 28.93 | 29.14 | 28.93 | 29.10 | 4,081 | +0.20(+0.71%) |
Sep 25, 2014 | 29.09 | 29.09 | 28.78 | 28.89 | 3,259 | -0.43(-1.48%) |
Sep 24, 2014 | 29.23 | 29.42 | 29.23 | 29.32 | 18,151 | +0.03(+0.11%) |
Sep 23, 2014 | 29.46 | 29.46 | 29.25 | 29.29 | 6,405 | -0.31(-1.05%) |
Sep 22, 2014 | 29.57 | 29.74 | 29.57 | 29.61 | 3,280 | -0.12(-0.42%) |
Sep 19, 2014 | 29.92 | 30.03 | 29.58 | 29.73 | 5,607 | -0.15(-0.49%) |
Sep 18, 2014 | 29.59 | 29.93 | 29.59 | 29.88 | 26,835 | +0.33(+1.11%) |
Sep 17, 2014 | 29.71 | 29.74 | 29.55 | 29.55 | 4,210 | -0.09(-0.30%) |
Sep 16, 2014 | 29.57 | 29.64 | 29.35 | 29.64 | 25,653 | -0.15(-0.50%) |
Sep 15, 2014 | 29.83 | 29.84 | 29.79 | 29.79 | 1,579 | -0.18(-0.61%) |
Sep 12, 2014 | 29.90 | 29.97 | 29.89 | 29.97 | 1,821 | +0.02(+0.06%) |
Sep 11, 2014 | 29.97 | 29.98 | 29.82 | 29.95 | 2,883 | -0.02(-0.08%) |
Sep 10, 2014 | 29.87 | 29.98 | 29.82 | 29.98 | 10,305 | -0.02(-0.05%) |
Sep 09, 2014 | 29.86 | 30.04 | 29.86 | 29.99 | 255,841 | -0.07(-0.25%) |
Sep 08, 2014 | 30.30 | 30.30 | 30.02 | 30.07 | 3,260 | -0.54(-1.77%) |
Sep 05, 2014 | 30.56 | 30.61 | 30.56 | 30.61 | 1,453 | +0.03(+0.08%) |
Sep 04, 2014 | 30.73 | 30.85 | 30.58 | 30.58 | 6,742 | -0.27(-0.88%) |
Sep 03, 2014 | 30.84 | 30.86 | 30.70 | 30.85 | 31,188 | +0.21(+0.70%) |
Sep 02, 2014 | 30.71 | 30.83 | 30.49 | 30.64 | 8,400 | -0.19(-0.60%) |
Aug 29, 2014 | 30.90 | 30.83 | 30.83 | 30.83 | 2,928 | -0.06(-0.20%) |
Aug 28, 2014 | 30.95 | 31.01 | 30.73 | 30.89 | 9,712 | -0.25(-0.81%) |
Aug 27, 2014 | 30.90 | 31.14 | 30.90 | 31.14 | 4,373 | +0.32(+1.04%) |
Aug 26, 2014 | 30.93 | 31.08 | 30.81 | 30.82 | 60,390 | -0.16(-0.52%) |
Aug 25, 2014 | 30.74 | 31.04 | 30.74 | 30.98 | 136,237 | +0.24(+0.77%) |
Aug 22, 2014 | 30.48 | 30.79 | 30.48 | 30.75 | 8,245 | -0.07(-0.21%) |
Aug 21, 2014 | 30.80 | 30.81 | 30.80 | 30.81 | 2,169 | +0.32(+1.05%) |
Aug 20, 2014 | 30.70 | 30.70 | 30.39 | 30.49 | 2,275 | -0.39(-1.27%) |
Aug 19, 2014 | 30.71 | 30.94 | 30.71 | 30.89 | 9,878 | +0.10(+0.32%) |
Aug 18, 2014 | 30.94 | 30.98 | 30.72 | 30.79 | 12,805 | -0.08(-0.26%) |
Aug 15, 2014 | 31.25 | 31.25 | 31.11 | 30.87 | 3,316 | +0.11(+0.35%) |
Aug 14, 2014 | 30.52 | 30.92 | 30.52 | 30.76 | 4,942 | +0.44(+1.45%) |
Aug 13, 2014 | 30.52 | 30.52 | 30.32 | 30.32 | 2,218 | +0.06(+0.21%) |
Aug 12, 2014 | 30.33 | 30.44 | 30.14 | 30.26 | 13,611 | +0.14(+0.46%) |
Aug 11, 2014 | 30.43 | 30.43 | 30.12 | 30.12 | 4,783 | +0.10(+0.33%) |
Aug 08, 2014 | 29.68 | 30.04 | 29.68 | 30.02 | 17,465 | +0.32(+1.07%) |
Aug 07, 2014 | 30.09 | 30.09 | 29.69 | 29.70 | 6,650 | +0.03(+0.12%) |
Aug 06, 2014 | 29.82 | 29.88 | 29.62 | 29.66 | 7,601 | -0.43(-1.44%) |
Aug 05, 2014 | 30.06 | 30.10 | 29.83 | 30.10 | 1,737 | -0.07(-0.24%) |
Aug 04, 2014 | 30.36 | 30.39 | 30.04 | 30.17 | 4,116 | -0.23(-0.75%) |
Aug 01, 2014 | 30.32 | 30.41 | 30.08 | 30.40 | 6,897 | +0.05(+0.16%) |
Jul 31, 2014 | 30.81 | 30.81 | 30.35 | 30.35 | 7,111 | -0.65(-2.09%) |
Jul 30, 2014 | 30.98 | 31.00 | 30.65 | 31.00 | 3,192 | +0.14(+0.46%) |
Jul 29, 2014 | 31.01 | 31.12 | 30.86 | 30.86 | 9,802 | +0.09(+0.29%) |
Jul 28, 2014 | 30.98 | 30.98 | 30.98 | 30.77 | 7,324 | -0.04(-0.13%) |
Jul 25, 2014 | 31.13 | 31.13 | 30.81 | 30.81 | 2,277 | -0.42(-1.35%) |
Jul 24, 2014 | 31.43 | 31.43 | 31.22 | 31.23 | 1,162 | -0.21(-0.67%) |
Jul 23, 2014 | 31.53 | 31.53 | 31.43 | 31.44 | 4,622 | +0.04(+0.14%) |
Jul 22, 2014 | 31.48 | 31.48 | 31.28 | 31.40 | 5,366 | +0.08(+0.25%) |
Jul 21, 2014 | 31.23 | 31.32 | 31.04 | 31.32 | 5,512 | -0.15(-0.47%) |
Jul 18, 2014 | 31.73 | 31.73 | 30.93 | 31.47 | 5,107 | +0.37(+1.20%) |
Jul 17, 2014 | 31.30 | 31.35 | 31.04 | 31.10 | 4,738 | -0.04(-0.11%) |
Jul 16, 2014 | 31.13 | 31.29 | 31.12 | 31.13 | 3,075 | +0.19(+0.61%) |
Jul 15, 2014 | 31.02 | 31.15 | 30.92 | 30.94 | 17,423 | -0.21(-0.68%) |
Jul 14, 2014 | 31.36 | 31.36 | 31.10 | 31.16 | 4,252 | +0.20(+0.66%) |
Jul 11, 2014 | 31.25 | 31.25 | 30.89 | 30.95 | 18,015 | -0.10(-0.32%) |
Jul 10, 2014 | 30.73 | 31.14 | 30.73 | 31.05 | 7,072 | +0.03(+0.08%) |
Jul 09, 2014 | 30.76 | 31.02 | 30.76 | 31.02 | 4,527 | +0.40(+1.31%) |
Jul 08, 2014 | 31.30 | 31.30 | 30.62 | 30.62 | 10,278 | -0.59(-1.88%) |
Jul 07, 2014 | 31.29 | 31.29 | 31.07 | 31.21 | 4,468 | -0.42(-1.32%) |
Jul 03, 2014 | 31.82 | 31.63 | 31.63 | 31.63 | 2,684 | -0.03(-0.10%) |
Jul 02, 2014 | 31.59 | 31.66 | 31.59 | 31.66 | 1,115 | +0.09(+0.29%) |
Jul 01, 2014 | 31.67 | 31.67 | 31.41 | 31.57 | 42,398 | +0.24(+0.76%) |
Jun 30, 2014 | 31.61 | 31.61 | 31.12 | 31.34 | 131,986 | +0.04(+0.13%) |
Jun 27, 2014 | 31.34 | 31.34 | 31.23 | 31.30 | 3,961 | +0.06(+0.18%) |
Jun 26, 2014 | 31.02 | 31.27 | 30.98 | 31.24 | 17,606 | +0.22(+0.72%) |
Jun 25, 2014 | 30.93 | 31.02 | 30.76 | 31.02 | 13,491 | +0.18(+0.58%) |
Jun 24, 2014 | 30.93 | 31.00 | 30.64 | 30.84 | 19,887 | +0.00(+0.01%) |
Jun 23, 2014 | 30.93 | 30.93 | 30.60 | 30.83 | 7,401 | -0.00(-0.00%) |
Jun 20, 2014 | 30.99 | 30.99 | 30.65 | 30.83 | 8,647 | +0.00(+0.01%) |
Jun 19, 2014 | 31.15 | 31.15 | 30.81 | 30.83 | 11,844 | +0.09(+0.28%) |
Jun 18, 2014 | 30.90 | 30.90 | 30.43 | 30.74 | 17,025 | +0.10(+0.31%) |
Jun 17, 2014 | 30.72 | 30.77 | 30.55 | 30.65 | 47,618 | -0.18(-0.60%) |
Jun 16, 2014 | 31.00 | 31.00 | 30.74 | 30.83 | 18,154 | -0.07(-0.23%) |
Jun 13, 2014 | 31.26 | 31.26 | 30.84 | 30.90 | 51,630 | -0.59(-1.86%) |
Jun 12, 2014 | 31.41 | 31.49 | 31.23 | 31.49 | 4,940 | +0.13(+0.41%) |
Jun 11, 2014 | 31.47 | 31.47 | 31.23 | 31.36 | 25,327 | -0.24(-0.76%) |
Jun 10, 2014 | 31.68 | 31.68 | 31.47 | 31.60 | 10,349 | -0.30(-0.93%) |
Jun 06, 2014 | 31.77 | 31.93 | 31.76 | 31.90 | 34,024 | +0.51(+1.64%) |
Jun 05, 2014 | 31.06 | 31.43 | 31.06 | 31.39 | 24,222 | +0.30(+0.96%) |
Jun 04, 2014 | 31.09 | 31.19 | 31.07 | 31.09 | 17,731 | -0.06(-0.18%) |
Jun 03, 2014 | 31.23 | 31.23 | 31.00 | 31.15 | 27,699 | +0.01(+0.04%) |
Jun 02, 2014 | 31.10 | 31.21 | 30.99 | 31.13 | 15,761 | +0.10(+0.32%) |
May 30, 2014 | 30.99 | 31.06 | 30.89 | 31.04 | 8,717 | +0.19(+0.60%) |
May 29, 2014 | 30.86 | 30.87 | 30.71 | 30.85 | 3,125 | +0.10(+0.32%) |
May 28, 2014 | 30.76 | 30.78 | 30.64 | 30.75 | 3,349 | -0.06(-0.21%) |
May 27, 2014 | 30.95 | 30.95 | 30.70 | 30.82 | 14,871 | +0.33(+1.08%) |
May 23, 2014 | 30.40 | 30.49 | 30.49 | 30.49 | 8,333 | +0.00(+0.01%) |
May 22, 2014 | 30.52 | 30.52 | 30.48 | 30.48 | 1,640 | -0.10(-0.33%) |
May 21, 2014 | 30.32 | 30.59 | 30.29 | 30.58 | 9,686 | +0.39(+1.31%) |
May 20, 2014 | 30.44 | 30.45 | 30.13 | 30.19 | 46,582 | -0.42(-1.38%) |
May 19, 2014 | 30.42 | 30.68 | 30.42 | 30.61 | 135,699 | +0.31(+1.02%) |
May 16, 2014 | 30.54 | 30.57 | 30.17 | 30.30 | 187,131 | -0.49(-1.58%) |
May 15, 2014 | 30.59 | 30.79 | 30.44 | 30.79 | 7,462 | -0.16(-0.52%) |
May 14, 2014 | 30.77 | 31.09 | 30.77 | 30.95 | 20,388 | +0.03(+0.09%) |
May 13, 2014 | 30.99 | 31.02 | 30.91 | 30.92 | 23,452 | +0.10(+0.34%) |
May 12, 2014 | 30.93 | 30.93 | 30.75 | 30.82 | 49,997 | +0.02(+0.08%) |
May 09, 2014 | 30.87 | 30.87 | 30.53 | 30.79 | 43,181 | -0.16(-0.52%) |
May 08, 2014 | 30.95 | 31.00 | 30.78 | 30.95 | 9,307 | +0.33(+1.06%) |
May 07, 2014 | 30.33 | 30.70 | 30.33 | 30.63 | 15,359 | +0.04(+0.14%) |
May 06, 2014 | 30.45 | 30.58 | 30.15 | 30.58 | 28,824 | +0.30(+0.98%) |
May 05, 2014 | 29.87 | 30.29 | 29.87 | 30.29 | 13,904 | +0.13(+0.43%) |
May 02, 2014 | 30.23 | 30.23 | 29.95 | 30.16 | 8,464 | -0.06(-0.21%) |