Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 33.96 | 33.96 | 33.20 | 33.42 | 28,724 | -0.73(-2.14%) |
Apr 29, 2015 | 34.43 | 34.70 | 34.15 | 34.15 | 30,269 | -0.61(-1.75%) |
Apr 28, 2015 | 34.93 | 34.93 | 34.56 | 34.76 | 10,263 | +0.01(+0.03%) |
Apr 27, 2015 | 35.04 | 35.17 | 34.70 | 34.75 | 29,203 | -0.15(-0.42%) |
Apr 24, 2015 | 34.96 | 35.09 | 34.77 | 34.90 | 13,720 | +0.08(+0.22%) |
Apr 23, 2015 | 34.65 | 34.86 | 34.65 | 34.82 | 11,789 | +0.11(+0.32%) |
Apr 22, 2015 | 34.73 | 34.86 | 34.66 | 34.71 | 15,213 | -0.02(-0.06%) |
Apr 21, 2015 | 34.64 | 34.85 | 34.60 | 34.73 | 25,827 | +0.11(+0.32%) |
Apr 20, 2015 | 34.64 | 34.74 | 34.51 | 34.62 | 20,497 | +0.06(+0.17%) |
Apr 17, 2015 | 34.84 | 34.84 | 34.42 | 34.56 | 24,922 | -0.26(-0.75%) |
Apr 16, 2015 | 34.89 | 34.91 | 34.60 | 34.82 | 15,160 | +0.01(+0.03%) |
Apr 15, 2015 | 35.23 | 35.38 | 34.81 | 34.81 | 20,186 | -0.31(-0.89%) |
Apr 14, 2015 | 35.19 | 35.35 | 35.12 | 35.12 | 9,824 | +0.01(+0.04%) |
Apr 13, 2015 | 35.18 | 35.27 | 35.02 | 35.11 | 18,630 | +0.05(+0.14%) |
Apr 10, 2015 | 35.08 | 35.39 | 35.01 | 35.06 | 19,811 | +0.29(+0.83%) |
Apr 09, 2015 | 35.75 | 35.75 | 34.75 | 34.77 | 24,376 | -0.88(-2.47%) |
Apr 08, 2015 | 35.82 | 35.84 | 35.62 | 35.65 | 20,986 | -0.10(-0.29%) |
Apr 07, 2015 | 36.29 | 36.29 | 35.74 | 35.75 | 32,362 | -0.62(-1.71%) |
Apr 06, 2015 | 36.20 | 36.49 | 36.09 | 36.37 | 18,984 | +0.28(+0.79%) |
Apr 02, 2015 | 35.74 | 36.09 | 36.09 | 36.09 | 14,800 | +0.34(+0.95%) |
Apr 01, 2015 | 35.89 | 36.03 | 35.45 | 35.75 | 11,293 | -0.15(-0.42%) |
Mar 31, 2015 | 36.05 | 36.18 | 35.65 | 35.90 | 21,215 | -0.24(-0.66%) |
Mar 30, 2015 | 36.09 | 36.18 | 35.72 | 36.14 | 16,497 | +0.50(+1.39%) |
Mar 27, 2015 | 35.59 | 35.72 | 35.51 | 35.64 | 8,562 | +0.13(+0.37%) |
Mar 26, 2015 | 35.65 | 35.74 | 35.46 | 35.51 | 21,712 | -0.31(-0.87%) |
Mar 25, 2015 | 36.52 | 36.57 | 35.68 | 35.82 | 8,584 | -0.63(-1.72%) |
Mar 24, 2015 | 36.81 | 36.81 | 36.43 | 36.45 | 20,779 | -0.39(-1.05%) |
Mar 23, 2015 | 36.68 | 37.05 | 36.61 | 36.84 | 15,131 | +0.14(+0.37%) |
Mar 20, 2015 | 35.87 | 36.70 | 35.87 | 36.70 | 15,403 | +0.89(+2.49%) |
Mar 19, 2015 | 35.73 | 35.93 | 35.73 | 35.81 | 11,846 | +0.03(+0.09%) |
Mar 18, 2015 | 34.96 | 35.77 | 34.80 | 35.77 | 12,517 | +0.78(+2.23%) |
Mar 17, 2015 | 34.95 | 35.03 | 34.79 | 34.99 | 27,193 | +0.08(+0.24%) |
Mar 16, 2015 | 34.96 | 35.18 | 34.91 | 34.91 | 16,829 | +0.18(+0.52%) |
Mar 13, 2015 | 34.74 | 34.84 | 34.10 | 34.73 | 14,239 | -0.24(-0.69%) |
Mar 12, 2015 | 34.57 | 34.98 | 34.51 | 34.97 | 34,711 | +0.67(+1.95%) |
Mar 11, 2015 | 34.30 | 34.39 | 34.09 | 34.30 | 13,339 | -0.02(-0.06%) |
Mar 10, 2015 | 34.07 | 34.35 | 34.00 | 34.32 | 18,534 | +0.14(+0.40%) |
Mar 09, 2015 | 34.12 | 34.40 | 34.05 | 34.18 | 28,138 | +0.13(+0.40%) |
Mar 06, 2015 | 35.09 | 35.09 | 33.98 | 34.05 | 65,076 | -1.35(-3.81%) |
Mar 05, 2015 | 35.44 | 35.75 | 35.30 | 35.40 | 16,348 | -0.02(-0.06%) |
Mar 04, 2015 | 35.93 | 35.84 | 35.34 | 35.42 | 29,773 | -0.42(-1.17%) |
Mar 03, 2015 | 35.98 | 35.98 | 35.50 | 35.84 | 10,202 | -0.07(-0.20%) |
Mar 02, 2015 | 35.72 | 36.20 | 35.72 | 35.91 | 18,764 | +0.21(+0.59%) |
Feb 27, 2015 | 35.63 | 35.81 | 35.40 | 35.70 | 29,957 | +0.08(+0.22%) |
Feb 26, 2015 | 36.15 | 36.15 | 35.52 | 35.62 | 28,884 | -0.40(-1.11%) |
Feb 25, 2015 | 35.90 | 36.33 | 35.90 | 36.02 | 14,787 | +0.12(+0.33%) |
Feb 24, 2015 | 36.40 | 36.40 | 35.62 | 35.90 | 24,893 | -0.48(-1.32%) |
Feb 23, 2015 | 36.08 | 36.40 | 35.95 | 36.38 | 18,543 | +0.45(+1.25%) |
Feb 20, 2015 | 35.85 | 36.07 | 35.78 | 35.93 | 10,455 | +0.20(+0.56%) |
Feb 19, 2015 | 36.29 | 36.29 | 35.67 | 35.73 | 22,056 | -0.67(-1.84%) |
Feb 18, 2015 | 36.04 | 36.42 | 35.73 | 36.40 | 19,020 | +0.31(+0.86%) |
Feb 17, 2015 | 35.95 | 36.51 | 35.95 | 36.09 | 30,777 | -0.10(-0.28%) |
Feb 13, 2015 | 36.33 | 36.19 | 36.19 | 36.19 | 31,100 | -0.18(-0.49%) |
Feb 12, 2015 | 36.07 | 36.38 | 35.97 | 36.37 | 65,412 | +0.40(+1.11%) |
Feb 11, 2015 | 36.07 | 36.23 | 35.67 | 35.97 | 32,350 | -0.10(-0.28%) |
Feb 10, 2015 | 36.22 | 36.22 | 35.67 | 36.07 | 39,022 | -0.08(-0.22%) |
Feb 09, 2015 | 36.41 | 36.59 | 36.14 | 36.15 | 29,170 | -0.31(-0.85%) |
Feb 06, 2015 | 37.58 | 37.59 | 36.27 | 36.46 | 83,092 | -1.13(-3.01%) |
Feb 05, 2015 | 37.16 | 37.60 | 37.10 | 37.59 | 16,157 | +0.43(+1.16%) |
Feb 04, 2015 | 37.13 | 37.27 | 37.08 | 37.16 | 21,453 | -0.26(-0.69%) |
Feb 03, 2015 | 36.93 | 37.42 | 36.73 | 37.42 | 54,420 | +0.48(+1.30%) |
Feb 02, 2015 | 37.37 | 37.37 | 36.40 | 36.94 | 35,342 | -0.28(-0.75%) |
Jan 30, 2015 | 38.00 | 38.00 | 37.22 | 37.22 | 24,783 | -0.76(-2.00%) |
Jan 29, 2015 | 37.80 | 37.98 | 37.48 | 37.98 | 22,441 | +0.28(+0.74%) |
Jan 28, 2015 | 38.11 | 38.18 | 37.70 | 37.70 | 28,481 | -0.20(-0.53%) |
Jan 27, 2015 | 37.81 | 38.03 | 37.80 | 37.90 | 42,914 | -0.01(-0.03%) |
Jan 26, 2015 | 37.58 | 37.92 | 37.34 | 37.91 | 15,731 | +0.43(+1.15%) |
Jan 23, 2015 | 37.63 | 37.72 | 37.36 | 37.48 | 24,885 | -0.10(-0.27%) |
Jan 22, 2015 | 37.13 | 37.62 | 37.12 | 37.58 | 17,446 | +0.64(+1.73%) |
Jan 21, 2015 | 36.97 | 37.03 | 36.81 | 36.94 | 18,196 | -0.05(-0.14%) |
Jan 20, 2015 | 37.63 | 37.63 | 36.88 | 36.99 | 41,101 | -0.36(-0.96%) |
Jan 16, 2015 | 36.96 | 37.35 | 36.75 | 37.35 | 26,933 | +0.59(+1.61%) |
Jan 15, 2015 | 37.01 | 37.01 | 36.51 | 36.76 | 15,603 | -0.08(-0.22%) |
Jan 14, 2015 | 36.34 | 36.90 | 36.21 | 36.84 | 29,929 | +0.39(+1.07%) |
Jan 13, 2015 | 36.65 | 36.77 | 36.21 | 36.45 | 52,414 | -0.07(-0.19%) |
Jan 12, 2015 | 36.36 | 36.55 | 36.23 | 36.52 | 56,419 | +0.35(+0.97%) |
Jan 09, 2015 | 36.42 | 36.42 | 36.10 | 36.17 | 46,038 | -0.09(-0.24%) |
Jan 08, 2015 | 36.46 | 37.01 | 36.05 | 36.26 | 22,958 | +0.02(+0.04%) |
Jan 07, 2015 | 35.90 | 36.28 | 35.77 | 36.24 | 27,909 | +0.40(+1.11%) |
Jan 06, 2015 | 35.85 | 36.11 | 35.72 | 35.84 | 21,235 | +0.07(+0.20%) |
Jan 05, 2015 | 35.49 | 35.77 | 35.25 | 35.77 | 20,056 | +0.32(+0.90%) |
Jan 02, 2015 | 35.24 | 35.45 | 35.08 | 35.45 | 11,508 | +0.47(+1.34%) |
Dec 31, 2014 | 35.59 | 34.98 | 34.98 | 34.98 | 26,700 | -0.60(-1.69%) |
Dec 30, 2014 | 35.61 | 35.75 | 35.03 | 35.58 | 20,879 | +0.05(+0.14%) |
Dec 29, 2014 | 35.65 | 35.66 | 35.39 | 35.53 | 30,797 | +0.23(+0.65%) |
Dec 26, 2014 | 35.26 | 35.41 | 35.26 | 35.30 | 19,177 | +0.09(+0.26%) |
Dec 24, 2014 | 35.38 | 35.21 | 35.21 | 35.21 | 6,000 | -0.02(-0.06%) |
Dec 23, 2014 | 35.37 | 35.37 | 35.13 | 35.23 | 24,998 | -0.06(-0.17%) |
Dec 22, 2014 | 34.98 | 35.29 | 34.96 | 35.29 | 9,102 | +0.49(+1.41%) |
Dec 19, 2014 | 34.63 | 34.92 | 34.63 | 34.80 | 12,453 | +0.13(+0.37%) |
Dec 18, 2014 | 34.84 | 34.84 | 34.47 | 34.67 | 37,730 | +0.03(+0.09%) |
Dec 17, 2014 | 34.00 | 34.66 | 33.89 | 34.64 | 28,178 | +0.81(+2.39%) |
Dec 16, 2014 | 33.66 | 34.06 | 33.53 | 33.83 | 39,657 | +0.06(+0.17%) |
Dec 15, 2014 | 34.55 | 34.55 | 33.72 | 33.77 | 26,753 | -0.78(-2.25%) |
Dec 12, 2014 | 34.72 | 34.80 | 34.55 | 34.55 | 30,128 | -0.21(-0.60%) |
Dec 11, 2014 | 34.67 | 34.84 | 34.48 | 34.76 | 234,139 | +0.17(+0.48%) |
Dec 10, 2014 | 34.82 | 34.84 | 34.47 | 34.59 | 31,557 | -0.13(-0.36%) |
Dec 09, 2014 | 34.30 | 34.76 | 34.29 | 34.72 | 18,731 | +0.29(+0.84%) |
Dec 08, 2014 | 34.36 | 34.74 | 34.36 | 34.43 | 15,755 | +0.10(+0.29%) |
Dec 05, 2014 | 34.42 | 34.42 | 34.25 | 34.33 | 15,607 | -0.08(-0.23%) |
Dec 04, 2014 | 34.46 | 34.50 | 34.20 | 34.41 | 26,214 | +0.02(+0.06%) |
Dec 03, 2014 | 34.46 | 34.51 | 34.30 | 34.39 | 21,075 | +0.03(+0.08%) |
Dec 02, 2014 | 34.29 | 34.40 | 33.91 | 34.36 | 19,237 | +0.32(+0.95%) |
Dec 01, 2014 | 34.50 | 34.50 | 34.04 | 34.04 | 8,235 | -0.22(-0.64%) |
Nov 28, 2014 | 34.27 | 34.55 | 34.26 | 34.26 | 6,418 | +0.06(+0.19%) |
Nov 26, 2014 | 33.86 | 34.20 | 34.20 | 34.20 | 8,100 | +0.34(+0.99%) |
Nov 25, 2014 | 33.87 | 33.92 | 33.74 | 33.86 | 8,885 | +0.11(+0.33%) |
Nov 24, 2014 | 33.70 | 33.78 | 33.63 | 33.75 | 21,220 | +0.18(+0.54%) |
Nov 21, 2014 | 33.79 | 33.95 | 33.50 | 33.57 | 28,781 | +0.06(+0.18%) |
Nov 20, 2014 | 33.32 | 33.51 | 33.28 | 33.51 | 21,150 | +0.07(+0.21%) |
Nov 19, 2014 | 33.57 | 33.69 | 33.34 | 33.44 | 32,893 | -0.29(-0.86%) |
Nov 18, 2014 | 33.84 | 33.84 | 33.55 | 33.73 | 14,945 | +0.14(+0.42%) |
Nov 17, 2014 | 33.51 | 33.72 | 33.51 | 33.59 | 26,128 | +0.08(+0.23%) |
Nov 14, 2014 | 33.96 | 33.96 | 33.45 | 33.51 | 18,376 | -0.45(-1.33%) |
Nov 13, 2014 | 33.93 | 34.09 | 33.93 | 33.96 | 20,366 | +0.07(+0.21%) |
Nov 12, 2014 | 33.93 | 33.98 | 33.80 | 33.89 | 40,710 | -0.10(-0.29%) |
Nov 11, 2014 | 34.43 | 34.43 | 33.92 | 33.99 | 15,791 | -0.20(-0.58%) |
Nov 10, 2014 | 33.90 | 34.22 | 33.90 | 34.19 | 21,717 | +0.25(+0.73%) |
Nov 07, 2014 | 34.12 | 34.12 | 33.78 | 33.94 | 17,420 | -0.01(-0.03%) |
Nov 06, 2014 | 34.23 | 34.28 | 33.91 | 33.95 | 69,261 | -0.16(-0.47%) |
Nov 05, 2014 | 34.40 | 34.40 | 33.90 | 34.11 | 16,274 | -0.01(-0.03%) |
Nov 04, 2014 | 34.12 | 34.17 | 33.90 | 34.12 | 18,071 | +0.04(+0.12%) |
Nov 03, 2014 | 33.88 | 34.19 | 33.88 | 34.08 | 21,709 | +0.26(+0.76%) |
Oct 31, 2014 | 33.71 | 33.85 | 33.58 | 33.82 | 20,469 | +0.31(+0.93%) |
Oct 30, 2014 | 33.22 | 33.51 | 33.18 | 33.51 | 31,244 | +0.27(+0.81%) |
Oct 29, 2014 | 33.41 | 33.47 | 33.02 | 33.24 | 31,564 | -0.19(-0.57%) |
Oct 28, 2014 | 33.21 | 33.43 | 33.08 | 33.43 | 35,066 | +0.28(+0.84%) |
Oct 27, 2014 | 32.96 | 33.15 | 32.99 | 33.15 | 9,832 | +0.16(+0.48%) |
Oct 24, 2014 | 33.05 | 33.05 | 32.77 | 32.99 | 9,276 | +0.04(+0.12%) |
Oct 23, 2014 | 32.85 | 33.08 | 32.85 | 32.95 | 16,514 | +0.21(+0.65%) |
Oct 22, 2014 | 32.81 | 32.96 | 32.71 | 32.74 | 31,697 | +0.03(+0.09%) |
Oct 21, 2014 | 32.72 | 32.72 | 32.45 | 32.71 | 16,080 | +0.19(+0.59%) |
Oct 20, 2014 | 31.85 | 32.55 | 31.85 | 32.52 | 16,266 | +0.59(+1.85%) |
Oct 17, 2014 | 32.38 | 32.38 | 31.86 | 31.93 | 17,252 | -0.18(-0.55%) |
Oct 16, 2014 | 31.68 | 32.10 | 31.68 | 32.10 | 14,630 | +0.03(+0.10%) |
Oct 15, 2014 | 32.15 | 32.80 | 31.11 | 32.07 | 16,985 | -0.14(-0.43%) |
Oct 14, 2014 | 31.92 | 32.32 | 31.76 | 32.21 | 17,936 | +0.37(+1.16%) |
Oct 13, 2014 | 31.60 | 31.92 | 31.55 | 31.84 | 17,143 | +0.37(+1.16%) |
Oct 10, 2014 | 31.50 | 31.86 | 31.45 | 31.47 | 12,834 | +0.01(+0.04%) |
Oct 09, 2014 | 31.48 | 31.80 | 31.21 | 31.46 | 11,061 | -0.10(-0.30%) |
Oct 08, 2014 | 31.01 | 31.59 | 30.96 | 31.56 | 13,423 | +0.55(+1.76%) |
Oct 07, 2014 | 31.07 | 31.27 | 31.00 | 31.01 | 8,975 | -0.24(-0.77%) |
Oct 06, 2014 | 31.18 | 31.32 | 31.08 | 31.25 | 16,861 | +0.17(+0.55%) |
Oct 03, 2014 | 31.00 | 31.16 | 30.78 | 31.08 | 8,018 | +0.20(+0.65%) |
Oct 02, 2014 | 30.81 | 31.05 | 30.63 | 30.88 | 74,467 | -0.02(-0.06%) |
Oct 01, 2014 | 30.82 | 31.03 | 30.71 | 30.90 | 30,349 | +0.10(+0.32%) |
Sep 30, 2014 | 31.23 | 31.24 | 30.80 | 30.80 | 33,283 | -0.25(-0.81%) |
Sep 29, 2014 | 31.16 | 31.16 | 30.86 | 31.05 | 17,865 | -0.19(-0.61%) |
Sep 26, 2014 | 30.86 | 31.28 | 30.76 | 31.24 | 13,641 | +0.37(+1.20%) |
Sep 25, 2014 | 31.05 | 31.05 | 30.76 | 30.87 | 20,972 | -0.17(-0.55%) |
Sep 24, 2014 | 31.02 | 31.31 | 31.02 | 31.04 | 10,922 | -0.02(-0.06%) |
Sep 23, 2014 | 31.48 | 31.55 | 31.06 | 31.06 | 86,176 | -0.45(-1.43%) |
Sep 22, 2014 | 31.71 | 31.77 | 31.50 | 31.51 | 11,024 | -0.33(-1.04%) |
Sep 19, 2014 | 31.90 | 31.95 | 31.65 | 31.84 | 15,962 | +0.09(+0.28%) |
Sep 18, 2014 | 32.15 | 32.15 | 31.75 | 31.75 | 15,963 | -0.29(-0.90%) |
Sep 17, 2014 | 32.19 | 32.30 | 32.03 | 32.04 | 14,471 | -0.04(-0.13%) |
Sep 16, 2014 | 31.56 | 32.09 | 31.50 | 32.08 | 19,880 | +0.47(+1.47%) |
Sep 15, 2014 | 31.82 | 31.94 | 31.57 | 31.61 | 24,246 | -0.39(-1.21%) |
Sep 12, 2014 | 32.92 | 32.92 | 31.80 | 32.00 | 20,154 | -0.93(-2.82%) |
Sep 11, 2014 | 32.79 | 33.02 | 32.79 | 32.93 | 10,895 | +0.06(+0.19%) |
Sep 10, 2014 | 33.32 | 33.32 | 32.81 | 32.86 | 15,788 | -0.40(-1.19%) |
Sep 09, 2014 | 33.51 | 33.51 | 33.26 | 33.26 | 13,045 | -0.24(-0.70%) |
Sep 08, 2014 | 33.60 | 33.61 | 33.45 | 33.50 | 6,022 | -0.05(-0.16%) |
Sep 05, 2014 | 33.30 | 33.58 | 33.29 | 33.55 | 23,991 | +0.28(+0.83%) |
Sep 04, 2014 | 33.37 | 33.55 | 33.25 | 33.27 | 6,631 | -0.11(-0.32%) |
Sep 03, 2014 | 33.49 | 33.55 | 33.38 | 33.38 | 8,410 | +0.02(+0.06%) |
Sep 02, 2014 | 33.32 | 33.48 | 33.31 | 33.36 | 12,401 | -0.06(-0.18%) |
Aug 29, 2014 | 33.36 | 33.42 | 33.42 | 33.42 | 6,700 | +0.16(+0.49%) |
Aug 28, 2014 | 33.30 | 33.30 | 33.12 | 33.26 | 8,098 | +0.06(+0.19%) |
Aug 27, 2014 | 33.40 | 33.40 | 33.17 | 33.19 | 18,201 | -0.07(-0.20%) |
Aug 26, 2014 | 33.19 | 33.30 | 33.19 | 33.26 | 7,094 | +0.19(+0.57%) |
Aug 25, 2014 | 33.42 | 33.42 | 32.99 | 33.07 | 12,644 | -0.12(-0.36%) |
Aug 22, 2014 | 33.47 | 33.47 | 33.08 | 33.19 | 49,868 | -0.25(-0.75%) |
Aug 21, 2014 | 33.59 | 33.60 | 33.43 | 33.44 | 18,963 | -0.07(-0.21%) |
Aug 20, 2014 | 33.51 | 33.52 | 32.55 | 33.51 | 32,237 | +0.11(+0.33%) |
Aug 19, 2014 | 33.47 | 33.49 | 33.33 | 33.40 | 12,473 | +0.16(+0.49%) |
Aug 18, 2014 | 33.12 | 33.26 | 33.02 | 33.24 | 12,663 | +0.37(+1.13%) |
Aug 15, 2014 | 33.20 | 33.21 | 32.78 | 32.86 | 7,965 | -0.30(-0.90%) |
Aug 14, 2014 | 33.32 | 33.32 | 33.10 | 33.16 | 21,401 | +0.02(+0.07%) |
Aug 13, 2014 | 32.68 | 33.12 | 32.68 | 33.14 | 62,095 | +0.47(+1.43%) |
Aug 12, 2014 | 32.68 | 32.82 | 32.60 | 32.67 | 30,292 | -0.07(-0.21%) |
Aug 11, 2014 | 32.73 | 32.86 | 32.28 | 32.74 | 10,673 | +0.24(+0.74%) |
Aug 08, 2014 | 32.45 | 32.55 | 32.32 | 32.50 | 7,446 | +0.16(+0.50%) |
Aug 07, 2014 | 32.41 | 32.53 | 32.25 | 32.34 | 16,532 | -0.01(-0.03%) |
Aug 06, 2014 | 32.28 | 32.43 | 32.28 | 32.35 | 6,244 | +0.05(+0.15%) |
Aug 05, 2014 | 32.44 | 32.62 | 32.23 | 32.30 | 30,650 | -0.22(-0.68%) |
Aug 04, 2014 | 32.48 | 32.55 | 32.21 | 32.52 | 42,035 | +0.03(+0.09%) |
Aug 01, 2014 | 32.55 | 32.63 | 32.39 | 32.49 | 12,478 | -0.07(-0.21%) |
Jul 31, 2014 | 32.73 | 32.85 | 32.51 | 32.56 | 13,600 | -0.35(-1.05%) |
Jul 30, 2014 | 33.07 | 33.07 | 32.76 | 32.91 | 14,068 | -0.16(-0.49%) |
Jul 29, 2014 | 33.20 | 33.20 | 33.03 | 33.07 | 7,683 | -0.19(-0.57%) |
Jul 28, 2014 | 33.20 | 33.27 | 33.14 | 33.26 | 80,992 | +0.20(+0.60%) |
Jul 25, 2014 | 33.26 | 33.31 | 33.06 | 33.06 | 6,880 | -0.20(-0.60%) |
Jul 24, 2014 | 33.60 | 33.60 | 33.22 | 33.26 | 8,820 | -0.25(-0.75%) |
Jul 23, 2014 | 33.50 | 33.51 | 33.37 | 33.51 | 16,791 | +0.18(+0.55%) |
Jul 22, 2014 | 33.30 | 33.48 | 33.30 | 33.33 | 35,516 | +0.01(+0.04%) |
Jul 21, 2014 | 33.45 | 33.45 | 33.24 | 33.32 | 13,188 | -0.18(-0.55%) |
Jul 18, 2014 | 33.28 | 33.54 | 33.09 | 33.50 | 12,094 | +0.34(+1.02%) |
Jul 17, 2014 | 33.43 | 33.43 | 33.15 | 33.16 | 8,410 | -0.12(-0.35%) |
Jul 16, 2014 | 33.40 | 33.45 | 33.20 | 33.28 | 9,419 | -0.00(-0.01%) |
Jul 15, 2014 | 33.31 | 33.38 | 33.16 | 33.28 | 8,814 | -0.10(-0.30%) |
Jul 14, 2014 | 33.37 | 33.49 | 33.21 | 33.38 | 18,664 | +0.10(+0.30%) |
Jul 11, 2014 | 33.23 | 33.30 | 33.16 | 33.28 | 9,822 | +0.02(+0.06%) |
Jul 10, 2014 | 33.40 | 33.40 | 33.14 | 33.26 | 12,954 | -0.04(-0.13%) |
Jul 09, 2014 | 33.32 | 33.32 | 33.15 | 33.30 | 4,716 | +0.05(+0.16%) |
Jul 08, 2014 | 33.33 | 33.33 | 33.15 | 33.25 | 10,147 | +0.08(+0.24%) |
Jul 07, 2014 | 33.03 | 33.18 | 33.03 | 33.17 | 8,430 | +0.08(+0.24%) |
Jul 03, 2014 | 33.26 | 33.09 | 33.09 | 33.09 | 9,200 | -0.17(-0.50%) |
Jul 02, 2014 | 33.50 | 33.50 | 33.19 | 33.26 | 22,810 | -0.18(-0.54%) |
Jul 01, 2014 | 33.13 | 33.51 | 33.13 | 33.44 | 11,924 | +0.33(+1.00%) |
Jun 30, 2014 | 33.35 | 33.35 | 32.86 | 33.10 | 7,189 | -0.02(-0.06%) |
Jun 27, 2014 | 33.00 | 33.13 | 32.89 | 33.13 | 6,252 | +0.19(+0.57%) |
Jun 26, 2014 | 32.96 | 32.96 | 32.86 | 32.94 | 9,001 | -0.03(-0.09%) |
Jun 25, 2014 | 33.06 | 33.06 | 32.80 | 32.97 | 12,362 | -0.09(-0.27%) |
Jun 24, 2014 | 33.04 | 33.23 | 33.03 | 33.06 | 12,229 | +0.02(+0.05%) |
Jun 23, 2014 | 33.26 | 33.26 | 33.01 | 33.04 | 7,491 | -0.14(-0.41%) |
Jun 20, 2014 | 33.19 | 33.19 | 32.94 | 33.18 | 32,774 | +0.13(+0.39%) |
Jun 19, 2014 | 32.94 | 33.08 | 32.90 | 33.05 | 11,720 | +0.17(+0.52%) |
Jun 18, 2014 | 32.56 | 32.89 | 32.53 | 32.88 | 17,295 | +0.31(+0.95%) |
Jun 17, 2014 | 32.56 | 32.59 | 32.40 | 32.57 | 19,551 | +0.17(+0.52%) |
Jun 16, 2014 | 32.74 | 32.75 | 32.40 | 32.40 | 18,177 | -0.26(-0.79%) |
Jun 13, 2014 | 32.60 | 32.77 | 32.45 | 32.66 | 11,738 | -0.14(-0.43%) |
Jun 12, 2014 | 33.00 | 33.00 | 32.58 | 32.80 | 14,129 | -0.09(-0.27%) |
Jun 11, 2014 | 32.93 | 32.97 | 32.76 | 32.89 | 10,473 | -0.04(-0.12%) |
Jun 10, 2014 | 33.25 | 33.27 | 32.93 | 32.93 | 11,546 | -0.69(-2.05%) |
Jun 06, 2014 | 33.66 | 33.70 | 33.62 | 33.62 | 31,242 | -0.04(-0.12%) |
Jun 05, 2014 | 32.94 | 33.67 | 32.94 | 33.66 | 14,983 | +0.60(+1.82%) |
Jun 04, 2014 | 32.96 | 33.06 | 32.85 | 33.06 | 10,685 | +0.10(+0.30%) |
Jun 03, 2014 | 33.26 | 33.26 | 32.80 | 32.96 | 20,695 | +0.03(+0.10%) |
Jun 02, 2014 | 32.90 | 33.04 | 32.81 | 32.93 | 7,736 | +0.08(+0.24%) |
May 30, 2014 | 32.60 | 32.89 | 32.60 | 32.85 | 12,455 | +0.17(+0.52%) |
May 29, 2014 | 32.90 | 32.92 | 32.67 | 32.68 | 7,550 | +0.01(+0.03%) |
May 28, 2014 | 32.97 | 32.97 | 32.43 | 32.67 | 12,618 | -0.24(-0.74%) |
May 27, 2014 | 32.71 | 32.93 | 32.59 | 32.91 | 15,846 | +0.41(+1.27%) |
May 23, 2014 | 32.27 | 32.50 | 32.50 | 32.50 | 9,700 | +0.29(+0.90%) |
May 22, 2014 | 32.28 | 32.28 | 32.10 | 32.21 | 5,169 | +0.07(+0.22%) |
May 21, 2014 | 32.33 | 32.33 | 31.96 | 32.14 | 9,915 | -0.12(-0.36%) |
May 20, 2014 | 32.45 | 32.46 | 32.14 | 32.26 | 16,645 | -0.15(-0.46%) |
May 19, 2014 | 32.60 | 32.60 | 32.28 | 32.41 | 12,957 | -0.11(-0.34%) |
May 16, 2014 | 32.24 | 32.52 | 32.12 | 32.52 | 17,664 | +0.39(+1.21%) |
May 15, 2014 | 32.35 | 32.35 | 31.94 | 32.13 | 16,082 | -0.33(-1.02%) |
May 14, 2014 | 32.40 | 32.66 | 32.34 | 32.46 | 47,347 | -0.07(-0.22%) |
May 13, 2014 | 32.81 | 32.94 | 32.49 | 32.53 | 12,816 | -0.14(-0.43%) |
May 12, 2014 | 32.61 | 32.77 | 32.56 | 32.67 | 15,960 | +0.20(+0.62%) |
May 09, 2014 | 32.23 | 32.47 | 32.23 | 32.47 | 60,545 | +0.11(+0.35%) |
May 08, 2014 | 32.30 | 32.53 | 32.26 | 32.36 | 18,681 | +0.13(+0.39%) |
May 07, 2014 | 32.08 | 32.25 | 31.96 | 32.23 | 40,856 | +0.26(+0.81%) |
May 06, 2014 | 31.99 | 32.07 | 31.85 | 31.97 | 9,700 | -0.11(-0.34%) |
May 05, 2014 | 32.01 | 32.13 | 31.98 | 32.08 | 9,956 | +0.02(+0.05%) |
May 02, 2014 | 32.15 | 32.31 | 31.94 | 32.06 | 14,152 | +0.07(+0.23%) |