Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.57 | 37.59 | 37.37 | 37.43 | 96,556 | -0.25(-0.66%) |
Apr 29, 2015 | 37.83 | 37.85 | 37.58 | 37.68 | 30,341 | -0.29(-0.78%) |
Apr 28, 2015 | 37.94 | 38.03 | 37.81 | 37.98 | 82,071 | +0.03(+0.07%) |
Apr 27, 2015 | 38.12 | 38.16 | 37.95 | 37.95 | 389,599 | -0.11(-0.28%) |
Apr 24, 2015 | 38.07 | 38.13 | 37.95 | 38.06 | 34,087 | +0.12(+0.31%) |
Apr 23, 2015 | 37.81 | 38.12 | 37.81 | 37.94 | 28,613 | -0.01(-0.03%) |
Apr 22, 2015 | 38.01 | 38.05 | 37.75 | 37.95 | 46,699 | +0.01(+0.04%) |
Apr 21, 2015 | 37.98 | 38.06 | 37.94 | 37.94 | 26,921 | +0.08(+0.20%) |
Apr 20, 2015 | 37.79 | 37.98 | 37.79 | 37.86 | 36,540 | +0.08(+0.20%) |
Apr 17, 2015 | 38.01 | 38.01 | 37.71 | 37.79 | 154,291 | -0.37(-0.97%) |
Apr 16, 2015 | 38.14 | 38.32 | 38.08 | 38.16 | 63,841 | +0.19(+0.50%) |
Apr 15, 2015 | 38.00 | 38.15 | 37.91 | 37.97 | 110,116 | +0.08(+0.22%) |
Apr 14, 2015 | 37.84 | 37.99 | 37.75 | 37.89 | 34,555 | +0.11(+0.28%) |
Apr 13, 2015 | 37.89 | 37.90 | 37.77 | 37.78 | 38,521 | -0.22(-0.59%) |
Apr 10, 2015 | 37.81 | 38.04 | 37.76 | 38.00 | 109,015 | +0.11(+0.29%) |
Apr 09, 2015 | 37.70 | 37.89 | 37.70 | 37.89 | 60,366 | +0.06(+0.15%) |
Apr 08, 2015 | 37.80 | 37.93 | 37.68 | 37.84 | 1,921,360 | +0.19(+0.51%) |
Apr 07, 2015 | 37.79 | 38.00 | 37.64 | 37.64 | 168,885 | -0.21(-0.55%) |
Apr 06, 2015 | 37.39 | 37.90 | 37.39 | 37.85 | 31,398 | +0.38(+1.00%) |
Apr 02, 2015 | 37.27 | 37.48 | 37.48 | 37.48 | 164,941 | +0.41(+1.10%) |
Apr 01, 2015 | 37.00 | 37.07 | 36.78 | 37.07 | 76,627 | +0.15(+0.41%) |
Mar 31, 2015 | 37.03 | 37.18 | 36.92 | 36.92 | 91,395 | -0.52(-1.40%) |
Mar 30, 2015 | 37.22 | 37.44 | 37.22 | 37.44 | 81,347 | +0.32(+0.85%) |
Mar 27, 2015 | 36.94 | 37.18 | 36.94 | 37.12 | 80,727 | +0.19(+0.52%) |
Mar 26, 2015 | 37.08 | 37.08 | 36.89 | 36.93 | 29,855 | -0.34(-0.92%) |
Mar 25, 2015 | 37.56 | 37.73 | 37.16 | 37.27 | 33,858 | -0.15(-0.41%) |
Mar 24, 2015 | 37.58 | 37.74 | 37.41 | 37.43 | 98,116 | -0.12(-0.33%) |
Mar 23, 2015 | 37.47 | 37.70 | 37.47 | 37.55 | 146,706 | +0.17(+0.45%) |
Mar 20, 2015 | 37.19 | 37.51 | 37.13 | 37.38 | 212,697 | +0.50(+1.34%) |
Mar 19, 2015 | 37.02 | 37.09 | 36.85 | 36.89 | 82,185 | -0.38(-1.03%) |
Mar 18, 2015 | 36.73 | 37.40 | 36.60 | 37.27 | 38,432 | +0.45(+1.23%) |
Mar 17, 2015 | 36.87 | 36.88 | 36.65 | 36.82 | 19,301 | -0.16(-0.44%) |
Mar 16, 2015 | 36.77 | 36.98 | 36.77 | 36.98 | 26,308 | +0.39(+1.07%) |
Mar 13, 2015 | 36.58 | 36.62 | 36.29 | 36.59 | 47,148 | -0.18(-0.48%) |
Mar 12, 2015 | 36.67 | 36.81 | 36.63 | 36.77 | 449,760 | +0.33(+0.90%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.36 | 36.44 | 38,075 | -0.22(-0.60%) |
Mar 10, 2015 | 36.96 | 36.96 | 36.63 | 36.66 | 37,919 | -0.64(-1.71%) |
Mar 09, 2015 | 37.25 | 37.34 | 37.18 | 37.29 | 71,066 | +0.07(+0.20%) |
Mar 06, 2015 | 37.71 | 37.71 | 37.18 | 37.22 | 38,259 | -0.65(-1.72%) |
Mar 05, 2015 | 37.95 | 37.99 | 37.79 | 37.87 | 31,710 | +0.15(+0.40%) |
Mar 04, 2015 | 37.85 | 37.95 | 37.54 | 37.72 | 41,748 | -0.23(-0.60%) |
Mar 03, 2015 | 38.03 | 38.07 | 37.80 | 37.95 | 39,218 | -0.08(-0.22%) |
Mar 02, 2015 | 37.92 | 38.05 | 37.88 | 38.03 | 86,960 | +0.03(+0.09%) |
Feb 27, 2015 | 38.02 | 38.15 | 37.92 | 38.00 | 149,843 | -0.04(-0.10%) |
Feb 26, 2015 | 37.93 | 38.04 | 37.84 | 38.04 | 63,970 | +0.13(+0.34%) |
Feb 25, 2015 | 37.95 | 38.00 | 37.80 | 37.91 | 42,319 | -0.04(-0.11%) |
Feb 24, 2015 | 37.84 | 37.98 | 37.70 | 37.95 | 97,556 | +0.21(+0.55%) |
Feb 23, 2015 | 37.68 | 37.81 | 37.59 | 37.74 | 67,204 | +0.06(+0.15%) |
Feb 20, 2015 | 37.35 | 37.74 | 37.29 | 37.68 | 55,809 | +0.18(+0.48%) |
Feb 19, 2015 | 37.57 | 37.60 | 37.48 | 37.50 | 19,331 | -0.05(-0.14%) |
Feb 18, 2015 | 37.30 | 37.56 | 37.29 | 37.55 | 30,634 | +0.15(+0.40%) |
Feb 17, 2015 | 37.39 | 37.52 | 37.17 | 37.40 | 37,410 | +0.08(+0.22%) |
Feb 13, 2015 | 37.41 | 37.32 | 37.32 | 37.32 | 23,315 | -0.25(-0.67%) |
Feb 12, 2015 | 37.31 | 37.57 | 37.26 | 37.57 | 43,906 | +0.25(+0.67%) |
Feb 11, 2015 | 37.17 | 37.40 | 37.06 | 37.32 | 24,076 | +0.10(+0.27%) |
Feb 10, 2015 | 37.02 | 37.28 | 36.95 | 37.22 | 79,375 | +0.33(+0.89%) |
Feb 09, 2015 | 36.92 | 36.99 | 36.75 | 36.89 | 70,287 | -0.12(-0.33%) |
Feb 06, 2015 | 37.27 | 37.27 | 36.95 | 37.02 | 124,056 | -0.33(-0.90%) |
Feb 05, 2015 | 37.33 | 37.41 | 37.25 | 37.35 | 22,092 | +0.15(+0.41%) |
Feb 04, 2015 | 37.14 | 37.45 | 37.09 | 37.20 | 29,838 | -0.15(-0.41%) |
Feb 03, 2015 | 37.13 | 37.35 | 37.06 | 37.35 | 35,858 | +0.26(+0.71%) |
Feb 02, 2015 | 36.68 | 37.09 | 36.51 | 37.09 | 260,910 | +0.35(+0.94%) |
Jan 30, 2015 | 37.04 | 37.07 | 36.74 | 36.74 | 86,662 | -0.56(-1.49%) |
Jan 29, 2015 | 37.13 | 37.35 | 36.96 | 37.30 | 25,745 | +0.53(+1.44%) |
Jan 28, 2015 | 37.35 | 37.41 | 36.75 | 36.77 | 58,176 | -0.43(-1.15%) |
Jan 27, 2015 | 37.13 | 37.33 | 37.06 | 37.20 | 70,223 | -0.16(-0.42%) |
Jan 26, 2015 | 37.27 | 37.45 | 37.23 | 37.35 | 28,556 | +0.04(+0.12%) |
Jan 23, 2015 | 37.37 | 37.45 | 37.25 | 37.31 | 56,601 | -0.13(-0.34%) |
Jan 22, 2015 | 37.20 | 37.46 | 36.95 | 37.44 | 60,941 | +0.29(+0.77%) |
Jan 21, 2015 | 36.91 | 37.16 | 36.91 | 37.15 | 43,879 | +0.25(+0.67%) |
Jan 20, 2015 | 36.94 | 37.00 | 36.66 | 36.91 | 75,649 | +0.06(+0.16%) |
Jan 16, 2015 | 36.51 | 36.85 | 36.45 | 36.85 | 34,885 | +0.30(+0.83%) |
Jan 15, 2015 | 36.63 | 36.71 | 36.37 | 36.54 | 68,541 | +0.27(+0.74%) |
Jan 14, 2015 | 36.02 | 36.30 | 36.02 | 36.27 | 74,352 | +0.00(+0.00%) |
Jan 13, 2015 | 36.52 | 36.64 | 36.04 | 36.27 | 31,309 | +0.08(+0.22%) |
Jan 12, 2015 | 36.26 | 36.26 | 36.04 | 36.19 | 36,909 | +0.08(+0.22%) |
Jan 09, 2015 | 36.39 | 36.39 | 36.11 | 36.11 | 16,442 | -0.23(-0.64%) |
Jan 08, 2015 | 36.17 | 36.39 | 36.17 | 36.34 | 9,370 | +0.59(+1.66%) |
Jan 07, 2015 | 35.44 | 35.80 | 35.44 | 35.75 | 92,223 | +0.47(+1.34%) |
Jan 06, 2015 | 35.48 | 35.59 | 35.17 | 35.28 | 56,209 | -0.08(-0.24%) |
Jan 05, 2015 | 35.68 | 35.68 | 35.27 | 35.36 | 63,384 | -0.57(-1.59%) |
Jan 02, 2015 | 36.13 | 36.13 | 35.78 | 35.93 | 84,504 | -0.19(-0.54%) |
Dec 31, 2014 | 36.49 | 36.13 | 36.13 | 36.13 | 7,192 | -0.29(-0.79%) |
Dec 30, 2014 | 36.59 | 36.65 | 36.39 | 36.41 | 24,957 | -0.21(-0.57%) |
Dec 29, 2014 | 36.74 | 36.75 | 36.55 | 36.62 | 61,011 | -0.17(-0.46%) |
Dec 26, 2014 | 36.81 | 36.88 | 36.78 | 36.79 | 11,273 | -0.02(-0.04%) |
Dec 24, 2014 | 36.80 | 36.81 | 36.81 | 36.81 | 17,114 | +0.10(+0.27%) |
Dec 23, 2014 | 36.64 | 36.76 | 36.53 | 36.71 | 22,437 | +0.14(+0.37%) |
Dec 22, 2014 | 36.41 | 36.58 | 36.41 | 36.57 | 17,642 | +0.19(+0.52%) |
Dec 19, 2014 | 36.38 | 36.47 | 36.20 | 36.38 | 57,486 | +0.13(+0.36%) |
Dec 18, 2014 | 35.89 | 36.33 | 35.69 | 36.25 | 40,332 | +0.67(+1.87%) |
Dec 17, 2014 | 35.59 | 35.62 | 35.24 | 35.59 | 33,392 | +0.42(+1.20%) |
Dec 16, 2014 | 35.10 | 35.79 | 35.00 | 35.16 | 43,386 | -0.09(-0.26%) |
Dec 15, 2014 | 35.65 | 35.86 | 35.12 | 35.26 | 19,286 | -0.36(-1.00%) |
Dec 12, 2014 | 35.99 | 36.07 | 35.59 | 35.61 | 59,372 | -0.55(-1.51%) |
Dec 11, 2014 | 36.04 | 36.34 | 35.92 | 36.16 | 41,983 | +0.11(+0.31%) |
Dec 10, 2014 | 36.40 | 36.40 | 35.98 | 36.05 | 31,879 | -0.35(-0.95%) |
Dec 09, 2014 | 36.25 | 36.41 | 36.11 | 36.39 | 64,866 | -0.16(-0.43%) |
Dec 08, 2014 | 36.58 | 36.67 | 36.44 | 36.55 | 47,389 | -0.10(-0.26%) |
Dec 05, 2014 | 36.63 | 36.72 | 36.53 | 36.64 | 49,559 | -0.02(-0.07%) |
Dec 04, 2014 | 36.62 | 36.74 | 36.54 | 36.67 | 50,353 | -0.05(-0.14%) |
Dec 03, 2014 | 36.98 | 36.98 | 36.61 | 36.72 | 63,066 | -0.17(-0.45%) |
Dec 02, 2014 | 37.01 | 37.01 | 36.86 | 36.89 | 105,158 | -0.08(-0.23%) |
Dec 01, 2014 | 36.97 | 37.06 | 36.88 | 36.97 | 136,583 | -0.12(-0.33%) |
Nov 28, 2014 | 36.84 | 37.20 | 36.83 | 37.09 | 48,361 | +0.27(+0.74%) |
Nov 26, 2014 | 36.71 | 36.82 | 36.82 | 36.82 | 57,638 | +0.11(+0.30%) |
Nov 25, 2014 | 36.63 | 36.74 | 36.58 | 36.71 | 55,117 | +0.09(+0.24%) |
Nov 24, 2014 | 36.76 | 36.82 | 36.62 | 36.62 | 66,474 | -0.02(-0.04%) |
Nov 21, 2014 | 36.71 | 36.82 | 36.58 | 36.64 | 34,743 | +0.11(+0.29%) |
Nov 20, 2014 | 36.46 | 36.59 | 36.46 | 36.53 | 54,982 | -0.11(-0.30%) |
Nov 19, 2014 | 36.45 | 36.66 | 36.45 | 36.64 | 111,277 | +0.16(+0.43%) |
Nov 18, 2014 | 36.32 | 36.54 | 36.32 | 36.49 | 34,841 | +0.19(+0.53%) |
Nov 17, 2014 | 36.10 | 36.32 | 36.10 | 36.30 | 13,750 | +0.12(+0.34%) |
Nov 14, 2014 | 36.26 | 36.28 | 36.16 | 36.17 | 37,277 | -0.17(-0.47%) |
Nov 13, 2014 | 36.12 | 36.55 | 36.12 | 36.34 | 76,356 | +0.20(+0.56%) |
Nov 12, 2014 | 36.04 | 36.22 | 35.96 | 36.14 | 75,268 | -0.13(-0.36%) |
Nov 11, 2014 | 36.19 | 36.31 | 36.19 | 36.27 | 18,679 | +0.14(+0.39%) |
Nov 10, 2014 | 36.06 | 36.18 | 36.06 | 36.13 | 66,053 | +0.18(+0.50%) |
Nov 07, 2014 | 35.89 | 35.98 | 35.76 | 35.95 | 34,590 | -0.01(-0.03%) |
Nov 06, 2014 | 36.01 | 36.06 | 35.85 | 35.96 | 11,019 | +0.02(+0.07%) |
Nov 05, 2014 | 35.92 | 36.03 | 35.85 | 35.94 | 39,211 | +0.22(+0.61%) |
Nov 04, 2014 | 35.57 | 35.77 | 35.52 | 35.72 | 101,434 | +0.06(+0.18%) |
Nov 03, 2014 | 35.65 | 35.67 | 35.54 | 35.65 | 54,035 | -0.15(-0.41%) |
Oct 31, 2014 | 35.65 | 35.80 | 35.65 | 35.80 | 32,367 | +0.38(+1.08%) |
Oct 30, 2014 | 35.13 | 35.54 | 35.13 | 35.42 | 12,312 | +0.16(+0.45%) |
Oct 29, 2014 | 35.32 | 35.45 | 35.13 | 35.26 | 40,124 | -0.04(-0.12%) |
Oct 28, 2014 | 35.17 | 35.30 | 35.12 | 35.30 | 11,733 | +0.32(+0.91%) |
Oct 27, 2014 | 34.78 | 34.85 | 34.85 | 34.98 | 46,349 | +0.14(+0.39%) |
Oct 24, 2014 | 34.74 | 34.92 | 34.70 | 34.85 | 14,021 | +0.18(+0.52%) |
Oct 23, 2014 | 34.91 | 34.91 | 34.64 | 34.67 | 98,835 | +0.02(+0.05%) |
Oct 22, 2014 | 34.65 | 34.88 | 34.61 | 34.65 | 141,264 | -0.09(-0.26%) |
Oct 21, 2014 | 34.64 | 34.78 | 34.46 | 34.74 | 77,902 | +0.11(+0.33%) |
Oct 20, 2014 | 34.14 | 34.63 | 34.14 | 34.63 | 26,977 | +0.39(+1.14%) |
Oct 17, 2014 | 34.10 | 34.25 | 33.91 | 34.24 | 50,275 | +0.48(+1.43%) |
Oct 16, 2014 | 33.47 | 33.86 | 33.38 | 33.75 | 62,510 | -0.28(-0.83%) |
Oct 15, 2014 | 34.12 | 34.13 | 33.54 | 34.04 | 39,738 | -0.21(-0.62%) |
Oct 14, 2014 | 34.39 | 34.48 | 34.19 | 34.25 | 142,051 | -0.09(-0.26%) |
Oct 13, 2014 | 34.68 | 34.76 | 34.33 | 34.34 | 83,260 | -0.29(-0.84%) |
Oct 10, 2014 | 34.65 | 34.91 | 34.63 | 34.63 | 52,874 | -0.08(-0.24%) |
Oct 09, 2014 | 35.15 | 35.24 | 34.69 | 34.71 | 58,109 | -0.52(-1.48%) |
Oct 08, 2014 | 34.62 | 35.24 | 34.62 | 35.23 | 379,841 | +0.57(+1.65%) |
Oct 07, 2014 | 34.81 | 34.89 | 34.65 | 34.66 | 18,366 | -0.27(-0.77%) |
Oct 06, 2014 | 34.93 | 34.93 | 34.71 | 34.93 | 47,659 | +0.13(+0.37%) |
Oct 03, 2014 | 34.67 | 34.84 | 34.67 | 34.80 | 27,884 | +0.14(+0.41%) |
Oct 02, 2014 | 34.66 | 34.71 | 34.46 | 34.66 | 40,261 | +0.02(+0.06%) |
Oct 01, 2014 | 34.74 | 34.82 | 34.63 | 34.64 | 33,921 | -0.36(-1.04%) |
Sep 30, 2014 | 35.02 | 35.09 | 34.85 | 35.00 | 11,833 | +0.04(+0.13%) |
Sep 29, 2014 | 34.89 | 34.96 | 34.70 | 34.96 | 16,677 | -0.16(-0.46%) |
Sep 26, 2014 | 34.90 | 35.16 | 34.90 | 35.12 | 39,943 | +0.10(+0.28%) |
Sep 25, 2014 | 35.36 | 35.36 | 34.98 | 35.02 | 16,111 | -0.48(-1.35%) |
Sep 24, 2014 | 35.15 | 35.50 | 35.15 | 35.50 | 10,412 | +0.32(+0.92%) |
Sep 23, 2014 | 35.35 | 35.35 | 35.18 | 35.18 | 20,985 | -0.38(-1.07%) |
Sep 22, 2014 | 35.59 | 35.62 | 35.46 | 35.56 | 42,923 | -0.12(-0.33%) |
Sep 19, 2014 | 35.71 | 35.74 | 35.61 | 35.68 | 14,863 | +0.01(+0.04%) |
Sep 18, 2014 | 35.59 | 35.68 | 35.59 | 35.66 | 39,001 | +0.09(+0.25%) |
Sep 17, 2014 | 35.74 | 35.74 | 35.57 | 35.57 | 9,039 | -0.21(-0.60%) |
Sep 16, 2014 | 35.56 | 35.87 | 35.56 | 35.79 | 15,965 | +0.18(+0.52%) |
Sep 15, 2014 | 35.46 | 35.61 | 35.46 | 35.60 | 16,203 | +0.25(+0.71%) |
Sep 12, 2014 | 35.55 | 35.55 | 35.31 | 35.35 | 14,479 | -0.18(-0.49%) |
Sep 11, 2014 | 35.63 | 35.63 | 35.46 | 35.53 | 22,190 | -0.12(-0.34%) |
Sep 10, 2014 | 35.56 | 35.69 | 35.47 | 35.65 | 11,881 | +0.17(+0.48%) |
Sep 09, 2014 | 35.63 | 35.63 | 35.47 | 35.47 | 19,083 | -0.15(-0.43%) |
Sep 08, 2014 | 35.77 | 35.77 | 35.58 | 35.63 | 10,329 | -0.24(-0.66%) |
Sep 05, 2014 | 35.73 | 35.91 | 35.73 | 35.87 | 21,920 | +0.12(+0.33%) |
Sep 04, 2014 | 35.90 | 35.92 | 35.75 | 35.75 | 15,930 | -0.04(-0.10%) |
Sep 03, 2014 | 35.83 | 35.88 | 35.74 | 35.78 | 25,957 | +0.08(+0.22%) |
Sep 02, 2014 | 35.67 | 35.82 | 35.66 | 35.70 | 79,203 | +0.05(+0.13%) |
Aug 29, 2014 | 35.69 | 35.65 | 35.65 | 35.65 | 36,588 | -0.05(-0.13%) |
Aug 28, 2014 | 35.66 | 35.73 | 35.63 | 35.70 | 17,406 | -0.02(-0.06%) |
Aug 27, 2014 | 35.71 | 36.03 | 35.66 | 35.72 | 24,965 | -0.03(-0.08%) |
Aug 26, 2014 | 35.71 | 35.84 | 35.71 | 35.75 | 43,650 | -0.04(-0.10%) |
Aug 25, 2014 | 35.74 | 35.77 | 35.68 | 35.79 | 56,433 | +0.27(+0.76%) |
Aug 22, 2014 | 35.69 | 35.69 | 35.47 | 35.51 | 33,934 | -0.19(-0.53%) |
Aug 21, 2014 | 35.64 | 35.78 | 35.61 | 35.70 | 25,787 | +0.12(+0.34%) |
Aug 20, 2014 | 35.56 | 35.65 | 35.53 | 35.58 | 22,028 | -0.09(-0.24%) |
Aug 19, 2014 | 35.71 | 35.71 | 35.55 | 35.67 | 39,266 | +0.06(+0.17%) |
Aug 18, 2014 | 35.53 | 35.65 | 35.53 | 35.61 | 18,970 | +0.24(+0.68%) |
Aug 15, 2014 | 35.51 | 35.57 | 35.23 | 35.37 | 11,314 | +0.06(+0.18%) |
Aug 14, 2014 | 35.29 | 35.35 | 35.26 | 35.30 | 21,271 | +0.15(+0.43%) |
Aug 13, 2014 | 35.19 | 35.21 | 34.96 | 35.15 | 97,842 | +0.12(+0.34%) |
Aug 12, 2014 | 35.04 | 35.12 | 34.92 | 35.03 | 65,013 | -0.05(-0.14%) |
Aug 11, 2014 | 34.95 | 35.12 | 34.85 | 35.08 | 28,157 | +0.26(+0.74%) |
Aug 08, 2014 | 34.62 | 34.86 | 34.54 | 34.82 | 164,984 | +0.20(+0.56%) |
Aug 07, 2014 | 34.95 | 35.01 | 34.59 | 34.62 | 43,419 | -0.19(-0.55%) |
Aug 06, 2014 | 34.32 | 34.82 | 34.23 | 34.82 | 23,276 | +0.16(+0.47%) |
Aug 05, 2014 | 34.76 | 34.81 | 34.55 | 34.65 | 129,702 | -0.12(-0.34%) |
Aug 04, 2014 | 34.88 | 34.88 | 34.60 | 34.77 | 23,794 | +0.06(+0.17%) |
Aug 01, 2014 | 34.44 | 34.82 | 34.44 | 34.71 | 159,754 | +0.09(+0.27%) |
Jul 31, 2014 | 34.99 | 34.99 | 34.62 | 34.62 | 76,010 | -0.65(-1.86%) |
Jul 30, 2014 | 35.53 | 35.53 | 35.24 | 35.27 | 30,844 | -0.29(-0.82%) |
Jul 29, 2014 | 35.87 | 35.87 | 35.57 | 35.57 | 15,677 | -0.10(-0.27%) |
Jul 28, 2014 | 35.83 | 35.89 | 35.60 | 35.66 | 27,744 | -0.05(-0.13%) |
Jul 25, 2014 | 35.91 | 35.91 | 35.68 | 35.71 | 27,586 | -0.27(-0.76%) |
Jul 24, 2014 | 35.97 | 36.03 | 35.95 | 35.98 | 27,586 | +0.03(+0.09%) |
Jul 23, 2014 | 35.95 | 36.03 | 35.95 | 35.95 | 17,990 | +0.02(+0.04%) |
Jul 22, 2014 | 35.94 | 36.03 | 35.91 | 35.93 | 38,324 | -0.00(-0.01%) |
Jul 21, 2014 | 35.85 | 36.01 | 35.84 | 35.94 | 38,723 | -0.13(-0.35%) |
Jul 18, 2014 | 35.94 | 36.10 | 35.77 | 36.06 | 62,487 | +0.26(+0.71%) |
Jul 17, 2014 | 35.97 | 36.10 | 35.75 | 35.81 | 20,990 | -0.22(-0.62%) |
Jul 16, 2014 | 36.02 | 36.07 | 35.99 | 36.03 | 12,775 | +0.11(+0.31%) |
Jul 15, 2014 | 36.07 | 36.09 | 35.90 | 35.92 | 27,368 | -0.30(-0.82%) |
Jul 14, 2014 | 36.25 | 36.25 | 36.17 | 36.22 | 38,199 | +0.20(+0.54%) |
Jul 11, 2014 | 35.89 | 36.02 | 35.87 | 36.02 | 39,728 | +0.05(+0.13%) |
Jul 10, 2014 | 35.88 | 35.99 | 35.81 | 35.97 | 32,676 | -0.19(-0.52%) |
Jul 09, 2014 | 36.10 | 36.18 | 36.03 | 36.16 | 25,734 | +0.16(+0.45%) |
Jul 08, 2014 | 36.07 | 36.14 | 36.00 | 36.00 | 42,489 | -0.12(-0.32%) |
Jul 07, 2014 | 36.10 | 36.18 | 36.10 | 36.11 | 26,448 | -0.15(-0.41%) |
Jul 03, 2014 | 36.14 | 36.26 | 36.26 | 36.26 | 31,575 | +0.19(+0.52%) |
Jul 02, 2014 | 36.12 | 36.12 | 36.00 | 36.08 | 447,461 | +0.03(+0.09%) |
Jul 01, 2014 | 36.01 | 36.09 | 35.91 | 36.05 | 46,817 | +0.18(+0.50%) |
Jun 30, 2014 | 35.75 | 35.97 | 35.75 | 35.87 | 63,540 | +0.05(+0.14%) |
Jun 27, 2014 | 35.69 | 35.81 | 35.64 | 35.81 | 31,082 | +0.05(+0.14%) |
Jun 26, 2014 | 35.72 | 35.77 | 35.60 | 35.77 | 20,434 | -0.06(-0.16%) |
Jun 25, 2014 | 35.68 | 35.85 | 35.68 | 35.82 | 29,227 | -0.06(-0.17%) |
Jun 24, 2014 | 35.97 | 36.01 | 35.84 | 35.88 | 23,576 | -0.16(-0.44%) |
Jun 23, 2014 | 36.20 | 36.20 | 35.94 | 36.04 | 33,013 | -0.16(-0.44%) |
Jun 20, 2014 | 36.25 | 36.25 | 36.10 | 36.20 | 31,696 | +0.03(+0.09%) |
Jun 19, 2014 | 36.15 | 36.23 | 36.13 | 36.17 | 20,392 | +0.13(+0.36%) |
Jun 18, 2014 | 35.69 | 36.04 | 35.69 | 36.04 | 48,153 | +0.32(+0.89%) |
Jun 17, 2014 | 35.69 | 35.76 | 35.61 | 35.72 | 61,138 | -0.04(-0.10%) |
Jun 16, 2014 | 35.69 | 35.76 | 35.64 | 35.75 | 60,506 | +0.15(+0.41%) |
Jun 13, 2014 | 35.69 | 35.73 | 35.58 | 35.61 | 28,675 | -0.05(-0.13%) |
Jun 12, 2014 | 35.86 | 35.88 | 35.64 | 35.65 | 20,907 | -0.17(-0.47%) |
Jun 11, 2014 | 35.83 | 35.91 | 35.75 | 35.82 | 17,757 | -0.06(-0.17%) |
Jun 10, 2014 | 35.80 | 35.89 | 35.76 | 35.88 | 17,295 | +0.06(+0.17%) |
Jun 06, 2014 | 35.67 | 35.82 | 35.67 | 35.82 | 43,658 | +0.02(+0.04%) |
Jun 05, 2014 | 35.78 | 35.84 | 35.67 | 35.81 | 58,252 | +0.08(+0.23%) |
Jun 04, 2014 | 35.63 | 35.73 | 35.59 | 35.73 | 20,846 | +0.02(+0.05%) |
Jun 03, 2014 | 35.74 | 35.74 | 35.63 | 35.71 | 71,721 | -0.04(-0.10%) |
Jun 02, 2014 | 35.82 | 35.82 | 35.67 | 35.75 | 65,240 | -0.02(-0.05%) |
May 30, 2014 | 35.61 | 35.81 | 35.61 | 35.76 | 69,173 | +0.13(+0.35%) |
May 29, 2014 | 35.53 | 35.66 | 35.53 | 35.64 | 73,092 | +0.24(+0.67%) |
May 28, 2014 | 35.45 | 35.47 | 35.35 | 35.40 | 68,995 | -0.12(-0.33%) |
May 27, 2014 | 35.63 | 35.63 | 35.44 | 35.52 | 142,791 | -0.00(-0.01%) |
May 23, 2014 | 35.50 | 35.52 | 35.52 | 35.52 | 64,733 | -0.05(-0.13%) |
May 22, 2014 | 35.63 | 35.63 | 35.47 | 35.57 | 27,936 | +0.04(+0.12%) |
May 21, 2014 | 35.39 | 35.57 | 35.34 | 35.53 | 14,624 | +0.16(+0.44%) |
May 20, 2014 | 35.53 | 35.53 | 35.34 | 35.37 | 40,261 | -0.19(-0.53%) |
May 19, 2014 | 35.67 | 35.67 | 35.49 | 35.56 | 68,746 | -0.10(-0.28%) |
May 16, 2014 | 35.55 | 35.66 | 35.49 | 35.66 | 31,472 | +0.31(+0.87%) |
May 15, 2014 | 35.49 | 35.58 | 35.34 | 35.35 | 111,135 | -0.14(-0.39%) |
May 14, 2014 | 35.65 | 35.65 | 35.43 | 35.49 | 21,199 | -0.03(-0.08%) |
May 13, 2014 | 35.45 | 35.60 | 35.45 | 35.52 | 25,060 | -0.03(-0.09%) |
May 12, 2014 | 35.45 | 35.62 | 35.41 | 35.55 | 63,149 | +0.20(+0.56%) |
May 09, 2014 | 35.35 | 35.41 | 35.31 | 35.35 | 42,094 | +0.09(+0.27%) |
May 08, 2014 | 35.26 | 35.43 | 35.23 | 35.26 | 47,191 | -0.03(-0.08%) |
May 07, 2014 | 35.11 | 35.29 | 35.00 | 35.28 | 40,185 | +0.35(+0.99%) |
May 06, 2014 | 35.04 | 35.09 | 34.93 | 34.94 | 25,055 | -0.09(-0.25%) |
May 05, 2014 | 34.87 | 35.07 | 34.87 | 35.02 | 12,563 | +0.00(+0.00%) |
May 02, 2014 | 35.14 | 35.14 | 34.97 | 35.02 | 628,165 | -0.13(-0.37%) |