Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.64 | 32.68 | 32.44 | 32.51 | 86,898 | -0.20(-0.61%) |
Apr 29, 2015 | 32.82 | 32.82 | 32.67 | 32.70 | 56,903 | -0.16(-0.49%) |
Apr 28, 2015 | 32.90 | 33.02 | 32.78 | 32.86 | 147,303 | -0.06(-0.17%) |
Apr 27, 2015 | 33.09 | 33.11 | 32.92 | 32.92 | 91,544 | -0.11(-0.34%) |
Apr 24, 2015 | 33.17 | 33.17 | 33.02 | 33.03 | 79,098 | -0.10(-0.29%) |
Apr 23, 2015 | 33.07 | 33.25 | 33.07 | 33.13 | 80,583 | -0.11(-0.33%) |
Apr 22, 2015 | 33.20 | 33.26 | 33.05 | 33.24 | 127,521 | +0.06(+0.18%) |
Apr 21, 2015 | 33.22 | 33.29 | 33.13 | 33.18 | 90,758 | +0.00(+0.01%) |
Apr 20, 2015 | 33.10 | 33.27 | 33.10 | 33.18 | 57,440 | +0.19(+0.56%) |
Apr 17, 2015 | 33.04 | 33.04 | 32.85 | 32.99 | 107,334 | -0.24(-0.74%) |
Apr 16, 2015 | 33.13 | 33.33 | 33.11 | 33.24 | 113,807 | +0.18(+0.55%) |
Apr 15, 2015 | 33.17 | 33.26 | 33.05 | 33.05 | 94,661 | +0.02(+0.05%) |
Apr 14, 2015 | 32.94 | 33.10 | 32.86 | 33.04 | 77,440 | +0.05(+0.15%) |
Apr 13, 2015 | 33.15 | 33.15 | 32.98 | 32.99 | 107,392 | -0.18(-0.55%) |
Apr 10, 2015 | 33.12 | 33.24 | 33.08 | 33.17 | 219,014 | +0.04(+0.12%) |
Apr 09, 2015 | 32.99 | 33.15 | 32.93 | 33.13 | 76,376 | +0.08(+0.24%) |
Apr 08, 2015 | 32.84 | 33.08 | 32.84 | 33.05 | 7,445,284 | +0.11(+0.35%) |
Apr 07, 2015 | 33.03 | 33.12 | 32.92 | 32.94 | 105,261 | -0.16(-0.48%) |
Apr 06, 2015 | 32.69 | 33.22 | 32.69 | 33.09 | 43,345 | +0.27(+0.81%) |
Apr 02, 2015 | 32.50 | 32.83 | 32.83 | 32.83 | 128,371 | +0.24(+0.73%) |
Apr 01, 2015 | 32.61 | 32.61 | 32.32 | 32.59 | 327,770 | -0.05(-0.16%) |
Mar 31, 2015 | 32.67 | 32.82 | 32.58 | 32.64 | 142,091 | -0.16(-0.48%) |
Mar 30, 2015 | 32.64 | 32.84 | 32.57 | 32.80 | 77,142 | +0.30(+0.93%) |
Mar 27, 2015 | 32.28 | 32.51 | 32.25 | 32.50 | 44,322 | +0.25(+0.79%) |
Mar 26, 2015 | 32.31 | 32.35 | 32.23 | 32.24 | 119,023 | -0.15(-0.46%) |
Mar 25, 2015 | 32.79 | 32.81 | 32.39 | 32.39 | 37,580 | -0.19(-0.57%) |
Mar 24, 2015 | 32.85 | 32.93 | 32.58 | 32.58 | 56,940 | -0.22(-0.68%) |
Mar 23, 2015 | 32.69 | 32.95 | 32.69 | 32.80 | 65,365 | +0.09(+0.28%) |
Mar 20, 2015 | 32.52 | 32.75 | 32.52 | 32.71 | 48,873 | +0.36(+1.11%) |
Mar 19, 2015 | 32.40 | 32.43 | 32.27 | 32.35 | 53,831 | -0.10(-0.30%) |
Mar 18, 2015 | 32.10 | 32.58 | 31.80 | 32.45 | 100,176 | +0.28(+0.89%) |
Mar 17, 2015 | 32.24 | 32.28 | 32.08 | 32.16 | 69,112 | -0.17(-0.53%) |
Mar 16, 2015 | 32.13 | 32.35 | 32.13 | 32.33 | 94,023 | +0.34(+1.07%) |
Mar 13, 2015 | 32.21 | 32.21 | 31.83 | 31.99 | 58,261 | -0.28(-0.87%) |
Mar 12, 2015 | 31.94 | 32.28 | 31.94 | 32.27 | 161,329 | +0.44(+1.37%) |
Mar 11, 2015 | 32.09 | 32.09 | 31.79 | 31.84 | 166,879 | -0.23(-0.72%) |
Mar 10, 2015 | 32.30 | 32.30 | 32.07 | 32.07 | 66,444 | -0.49(-1.52%) |
Mar 09, 2015 | 32.54 | 32.58 | 32.45 | 32.56 | 63,426 | +0.18(+0.56%) |
Mar 06, 2015 | 32.95 | 32.95 | 32.30 | 32.38 | 288,475 | -0.67(-2.04%) |
Mar 05, 2015 | 33.11 | 33.13 | 32.98 | 33.05 | 123,073 | +0.00(+0.01%) |
Mar 04, 2015 | 33.20 | 33.28 | 32.98 | 33.05 | 314,938 | -0.23(-0.69%) |
Mar 03, 2015 | 33.36 | 33.36 | 33.13 | 33.28 | 341,342 | -0.15(-0.43%) |
Mar 02, 2015 | 33.30 | 33.45 | 33.23 | 33.42 | 2,157,190 | +0.11(+0.32%) |
Feb 27, 2015 | 33.29 | 33.38 | 33.24 | 33.32 | 109,110 | +0.06(+0.20%) |
Feb 26, 2015 | 33.23 | 33.31 | 33.18 | 33.25 | 73,616 | -0.03(-0.09%) |
Feb 25, 2015 | 33.25 | 33.33 | 33.23 | 33.28 | 51,490 | +0.02(+0.05%) |
Feb 24, 2015 | 33.20 | 33.28 | 33.10 | 33.27 | 239,812 | +0.13(+0.40%) |
Feb 23, 2015 | 33.07 | 33.17 | 33.07 | 33.13 | 183,976 | -0.02(-0.06%) |
Feb 20, 2015 | 32.94 | 33.17 | 32.77 | 33.15 | 269,422 | +0.16(+0.49%) |
Feb 19, 2015 | 32.97 | 33.09 | 32.97 | 32.99 | 43,284 | -0.05(-0.14%) |
Feb 18, 2015 | 32.83 | 33.05 | 32.83 | 33.04 | 99,285 | +0.13(+0.40%) |
Feb 17, 2015 | 32.90 | 32.97 | 32.75 | 32.90 | 58,189 | -0.03(-0.10%) |
Feb 13, 2015 | 32.94 | 32.94 | 32.94 | 32.94 | 81,601 | -0.03(-0.08%) |
Feb 12, 2015 | 32.85 | 32.98 | 32.78 | 32.97 | 377,133 | +0.16(+0.50%) |
Feb 11, 2015 | 32.69 | 32.86 | 32.57 | 32.80 | 99,871 | +0.13(+0.40%) |
Feb 10, 2015 | 32.55 | 32.69 | 32.43 | 32.67 | 89,975 | +0.40(+1.22%) |
Feb 09, 2015 | 32.37 | 32.42 | 32.22 | 32.28 | 188,309 | -0.18(-0.54%) |
Feb 06, 2015 | 32.64 | 32.66 | 32.38 | 32.45 | 94,149 | -0.18(-0.55%) |
Feb 05, 2015 | 32.51 | 32.64 | 32.48 | 32.63 | 200,209 | +0.19(+0.60%) |
Feb 04, 2015 | 32.38 | 32.62 | 32.37 | 32.44 | 481,101 | -0.02(-0.08%) |
Feb 03, 2015 | 32.35 | 32.47 | 32.22 | 32.46 | 412,041 | +0.36(+1.13%) |
Feb 02, 2015 | 31.84 | 32.10 | 31.48 | 32.10 | 2,035,807 | +0.44(+1.37%) |
Jan 30, 2015 | 32.09 | 32.09 | 31.66 | 31.67 | 155,409 | -0.61(-1.89%) |
Jan 29, 2015 | 32.00 | 32.32 | 31.86 | 32.27 | 72,334 | +0.39(+1.21%) |
Jan 28, 2015 | 32.35 | 32.38 | 31.85 | 31.89 | 142,541 | -0.33(-1.03%) |
Jan 27, 2015 | 32.27 | 32.34 | 32.02 | 32.22 | 171,448 | -0.38(-1.17%) |
Jan 26, 2015 | 32.48 | 32.66 | 32.44 | 32.60 | 2,239,663 | +0.03(+0.09%) |
Jan 23, 2015 | 32.79 | 32.79 | 32.56 | 32.57 | 295,603 | -0.37(-1.13%) |
Jan 22, 2015 | 32.74 | 32.96 | 32.42 | 32.94 | 98,152 | +0.40(+1.23%) |
Jan 21, 2015 | 32.28 | 32.58 | 32.17 | 32.54 | 135,647 | +0.17(+0.51%) |
Jan 20, 2015 | 32.40 | 32.46 | 32.12 | 32.38 | 316,774 | +0.11(+0.35%) |
Jan 16, 2015 | 31.92 | 32.27 | 31.92 | 32.26 | 111,917 | +0.32(+1.02%) |
Jan 15, 2015 | 32.20 | 32.29 | 31.91 | 31.94 | 169,887 | -0.17(-0.53%) |
Jan 14, 2015 | 31.84 | 32.12 | 31.80 | 32.11 | 184,307 | -0.08(-0.26%) |
Jan 13, 2015 | 32.43 | 32.68 | 31.99 | 32.19 | 155,218 | -0.07(-0.22%) |
Jan 12, 2015 | 32.46 | 32.46 | 32.16 | 32.26 | 191,376 | -0.15(-0.47%) |
Jan 09, 2015 | 32.73 | 32.73 | 32.38 | 32.41 | 210,503 | -0.27(-0.81%) |
Jan 08, 2015 | 32.38 | 32.71 | 32.38 | 32.68 | 317,059 | +0.52(+1.62%) |
Jan 07, 2015 | 31.89 | 32.24 | 31.81 | 32.16 | 493,899 | +0.53(+1.69%) |
Jan 06, 2015 | 31.90 | 32.03 | 31.50 | 31.62 | 309,112 | -0.18(-0.57%) |
Jan 05, 2015 | 32.13 | 32.13 | 31.77 | 31.80 | 613,682 | -0.36(-1.12%) |
Jan 02, 2015 | 32.42 | 32.48 | 31.99 | 32.17 | 1,454,995 | -0.19(-0.57%) |
Dec 31, 2014 | 32.74 | 32.35 | 32.35 | 32.35 | 141,832 | -0.33(-1.01%) |
Dec 30, 2014 | 32.78 | 32.85 | 32.68 | 32.68 | 79,513 | -0.17(-0.51%) |
Dec 29, 2014 | 32.80 | 32.90 | 32.78 | 32.85 | 168,414 | -0.02(-0.08%) |
Dec 26, 2014 | 32.82 | 32.94 | 32.82 | 32.87 | 123,024 | +0.12(+0.36%) |
Dec 24, 2014 | 32.79 | 32.76 | 32.76 | 32.76 | 61,201 | -0.15(-0.45%) |
Dec 23, 2014 | 32.77 | 32.98 | 32.77 | 32.91 | 73,655 | +0.22(+0.66%) |
Dec 22, 2014 | 32.51 | 32.69 | 32.51 | 32.69 | 68,919 | +0.22(+0.66%) |
Dec 19, 2014 | 32.50 | 32.58 | 32.38 | 32.47 | 333,336 | +0.06(+0.20%) |
Dec 18, 2014 | 32.14 | 32.41 | 32.04 | 32.41 | 95,620 | +0.63(+1.99%) |
Dec 17, 2014 | 31.33 | 31.84 | 31.30 | 31.78 | 1,564,877 | +0.52(+1.66%) |
Dec 16, 2014 | 31.40 | 31.89 | 31.13 | 31.26 | 817,889 | -0.33(-1.03%) |
Dec 15, 2014 | 31.95 | 31.99 | 31.51 | 31.59 | 59,685 | -0.25(-0.78%) |
Dec 12, 2014 | 32.08 | 32.30 | 31.83 | 31.83 | 76,629 | -0.43(-1.34%) |
Dec 11, 2014 | 32.16 | 32.51 | 32.16 | 32.26 | 304,728 | +0.19(+0.59%) |
Dec 10, 2014 | 32.49 | 32.52 | 32.08 | 32.08 | 106,798 | -0.41(-1.26%) |
Dec 09, 2014 | 32.33 | 32.50 | 32.15 | 32.49 | 124,683 | -0.08(-0.24%) |
Dec 08, 2014 | 32.75 | 32.80 | 32.50 | 32.56 | 305,480 | -0.18(-0.54%) |
Dec 05, 2014 | 32.77 | 32.77 | 32.69 | 32.74 | 39,114 | +0.00(+0.00%) |
Dec 04, 2014 | 32.79 | 32.83 | 32.67 | 32.74 | 561,665 | -0.11(-0.33%) |
Dec 03, 2014 | 32.90 | 32.90 | 32.77 | 32.85 | 45,575 | -0.05(-0.14%) |
Dec 02, 2014 | 32.74 | 32.92 | 32.74 | 32.90 | 203,518 | +0.15(+0.46%) |
Dec 01, 2014 | 32.90 | 32.90 | 32.74 | 32.74 | 315,273 | -0.26(-0.78%) |
Nov 28, 2014 | 32.74 | 33.07 | 32.74 | 33.00 | 51,054 | +0.33(+1.01%) |
Nov 26, 2014 | 32.63 | 32.67 | 32.67 | 32.67 | 70,385 | +0.07(+0.22%) |
Nov 25, 2014 | 32.54 | 32.67 | 32.53 | 32.60 | 46,496 | +0.07(+0.23%) |
Nov 24, 2014 | 32.56 | 32.63 | 32.48 | 32.53 | 124,394 | +0.03(+0.10%) |
Nov 21, 2014 | 32.70 | 32.70 | 32.48 | 32.49 | 115,491 | +0.10(+0.29%) |
Nov 20, 2014 | 32.32 | 32.45 | 32.32 | 32.40 | 19,516 | -0.03(-0.10%) |
Nov 19, 2014 | 32.29 | 32.45 | 32.27 | 32.43 | 69,244 | +0.08(+0.24%) |
Nov 18, 2014 | 32.23 | 32.37 | 32.22 | 32.35 | 28,355 | +0.15(+0.47%) |
Nov 17, 2014 | 32.01 | 32.20 | 32.01 | 32.20 | 46,516 | +0.19(+0.60%) |
Nov 14, 2014 | 32.16 | 32.16 | 31.93 | 32.01 | 35,968 | -0.13(-0.40%) |
Nov 13, 2014 | 32.10 | 32.33 | 32.05 | 32.14 | 53,240 | +0.04(+0.12%) |
Nov 12, 2014 | 31.92 | 32.15 | 31.92 | 32.10 | 150,580 | +0.10(+0.30%) |
Nov 11, 2014 | 31.97 | 32.06 | 31.97 | 32.00 | 42,228 | -0.01(-0.02%) |
Nov 10, 2014 | 31.91 | 32.01 | 31.87 | 32.01 | 74,482 | +0.10(+0.30%) |
Nov 07, 2014 | 31.76 | 31.94 | 31.75 | 31.92 | 119,759 | +0.00(+0.00%) |
Nov 06, 2014 | 31.91 | 31.92 | 31.76 | 31.92 | 287,994 | +0.15(+0.47%) |
Nov 05, 2014 | 31.73 | 31.84 | 31.65 | 31.77 | 154,618 | +0.20(+0.63%) |
Nov 04, 2014 | 31.46 | 31.68 | 31.46 | 31.57 | 153,794 | -0.02(-0.07%) |
Nov 03, 2014 | 31.46 | 31.60 | 31.46 | 31.59 | 560,296 | +0.11(+0.34%) |
Oct 31, 2014 | 31.48 | 31.56 | 31.36 | 31.48 | 101,550 | +0.26(+0.84%) |
Oct 30, 2014 | 30.93 | 31.28 | 30.86 | 31.22 | 69,665 | +0.22(+0.70%) |
Oct 29, 2014 | 31.09 | 31.12 | 30.84 | 31.00 | 38,452 | -0.10(-0.31%) |
Oct 28, 2014 | 30.90 | 31.10 | 30.87 | 31.10 | 73,532 | +0.29(+0.95%) |
Oct 27, 2014 | 30.68 | 30.80 | 30.80 | 30.81 | 143,590 | +0.01(+0.02%) |
Oct 24, 2014 | 30.66 | 30.81 | 30.65 | 30.80 | 128,925 | +0.22(+0.73%) |
Oct 23, 2014 | 30.69 | 30.75 | 30.56 | 30.58 | 101,339 | +0.04(+0.13%) |
Oct 22, 2014 | 30.56 | 30.76 | 30.53 | 30.54 | 152,237 | -0.02(-0.05%) |
Oct 21, 2014 | 30.31 | 30.55 | 30.18 | 30.55 | 285,902 | +0.25(+0.82%) |
Oct 20, 2014 | 29.81 | 30.32 | 29.81 | 30.30 | 751,866 | +0.43(+1.44%) |
Oct 17, 2014 | 29.87 | 29.94 | 29.71 | 29.87 | 87,268 | +0.29(+0.97%) |
Oct 16, 2014 | 29.47 | 29.71 | 29.18 | 29.58 | 84,083 | -0.01(-0.04%) |
Oct 15, 2014 | 29.60 | 29.65 | 29.05 | 29.60 | 234,345 | -0.18(-0.62%) |
Oct 14, 2014 | 29.99 | 29.99 | 29.77 | 29.78 | 268,108 | +0.04(+0.12%) |
Oct 13, 2014 | 30.05 | 30.20 | 29.75 | 29.75 | 68,309 | -0.49(-1.62%) |
Oct 10, 2014 | 30.28 | 30.48 | 30.22 | 30.23 | 38,916 | -0.05(-0.15%) |
Oct 09, 2014 | 30.66 | 30.75 | 30.28 | 30.28 | 82,633 | -0.47(-1.52%) |
Oct 08, 2014 | 30.37 | 30.75 | 30.23 | 30.75 | 97,206 | +0.41(+1.36%) |
Oct 07, 2014 | 30.50 | 30.63 | 30.34 | 30.34 | 135,416 | -0.34(-1.11%) |
Oct 06, 2014 | 30.74 | 30.74 | 30.48 | 30.68 | 127,949 | +0.02(+0.06%) |
Oct 03, 2014 | 30.54 | 30.68 | 30.44 | 30.66 | 208,552 | +0.30(+1.00%) |
Oct 02, 2014 | 30.22 | 30.37 | 30.13 | 30.36 | 300,326 | +0.10(+0.35%) |
Oct 01, 2014 | 30.34 | 30.42 | 30.16 | 30.25 | 1,231,368 | -0.19(-0.64%) |
Sep 30, 2014 | 30.55 | 30.55 | 30.38 | 30.45 | 99,282 | -0.10(-0.33%) |
Sep 29, 2014 | 30.48 | 30.65 | 30.48 | 30.55 | 1,158,786 | -0.14(-0.47%) |
Sep 26, 2014 | 30.50 | 30.72 | 30.50 | 30.69 | 53,068 | +0.23(+0.77%) |
Sep 25, 2014 | 30.80 | 30.80 | 30.42 | 30.46 | 428,675 | -0.39(-1.28%) |
Sep 24, 2014 | 30.68 | 30.85 | 30.66 | 30.85 | 72,841 | +0.19(+0.63%) |
Sep 23, 2014 | 30.81 | 30.85 | 30.66 | 30.66 | 309,957 | -0.23(-0.74%) |
Sep 22, 2014 | 31.01 | 31.01 | 30.86 | 30.89 | 92,907 | -0.20(-0.65%) |
Sep 19, 2014 | 31.16 | 31.16 | 31.04 | 31.09 | 22,620 | +0.03(+0.10%) |
Sep 18, 2014 | 31.00 | 31.08 | 30.99 | 31.06 | 38,363 | +0.14(+0.44%) |
Sep 17, 2014 | 30.99 | 31.03 | 30.88 | 30.92 | 77,539 | -0.03(-0.10%) |
Sep 16, 2014 | 30.80 | 31.03 | 30.80 | 30.96 | 28,544 | +0.15(+0.49%) |
Sep 15, 2014 | 30.84 | 30.86 | 30.77 | 30.80 | 17,191 | +0.03(+0.09%) |
Sep 12, 2014 | 30.95 | 30.99 | 30.73 | 30.78 | 16,580 | -0.19(-0.61%) |
Sep 11, 2014 | 30.83 | 30.98 | 30.83 | 30.96 | 17,409 | +0.04(+0.12%) |
Sep 10, 2014 | 30.84 | 30.96 | 30.79 | 30.93 | 22,088 | +0.13(+0.41%) |
Sep 09, 2014 | 30.89 | 30.92 | 30.78 | 30.80 | 41,833 | -0.12(-0.40%) |
Sep 08, 2014 | 31.00 | 31.04 | 30.88 | 30.92 | 84,216 | -0.17(-0.54%) |
Sep 05, 2014 | 31.03 | 31.08 | 30.88 | 31.09 | 39,555 | +0.07(+0.23%) |
Sep 04, 2014 | 31.02 | 31.08 | 30.97 | 31.02 | 89,499 | +0.03(+0.11%) |
Sep 03, 2014 | 31.15 | 31.15 | 30.94 | 30.99 | 30,516 | -0.03(-0.10%) |
Sep 02, 2014 | 30.99 | 31.12 | 30.90 | 31.02 | 150,919 | +0.05(+0.17%) |
Aug 29, 2014 | 30.95 | 30.97 | 30.97 | 30.97 | 25,668 | +0.07(+0.22%) |
Aug 28, 2014 | 30.75 | 30.92 | 30.74 | 30.90 | 24,680 | -0.03(-0.09%) |
Aug 27, 2014 | 30.89 | 30.93 | 30.85 | 30.92 | 50,011 | +0.03(+0.10%) |
Aug 26, 2014 | 30.98 | 30.98 | 30.89 | 30.89 | 19,439 | -0.04(-0.13%) |
Aug 25, 2014 | 30.93 | 31.00 | 30.93 | 30.93 | 45,787 | +0.18(+0.58%) |
Aug 22, 2014 | 30.85 | 30.85 | 30.75 | 30.76 | 98,372 | -0.05(-0.15%) |
Aug 21, 2014 | 30.90 | 30.91 | 30.80 | 30.80 | 678,862 | -0.00(-0.01%) |
Aug 20, 2014 | 30.73 | 30.83 | 30.67 | 30.80 | 31,426 | +0.08(+0.26%) |
Aug 19, 2014 | 30.71 | 30.78 | 30.67 | 30.72 | 105,456 | +0.04(+0.14%) |
Aug 18, 2014 | 30.63 | 30.70 | 30.63 | 30.68 | 423,530 | +0.23(+0.75%) |
Aug 15, 2014 | 30.54 | 30.61 | 30.26 | 30.45 | 378,022 | +0.07(+0.24%) |
Aug 14, 2014 | 30.34 | 30.38 | 30.32 | 30.38 | 26,792 | +0.13(+0.42%) |
Aug 13, 2014 | 30.24 | 30.31 | 30.16 | 30.25 | 71,001 | +0.09(+0.31%) |
Aug 12, 2014 | 30.24 | 30.24 | 30.09 | 30.16 | 22,604 | -0.08(-0.28%) |
Aug 11, 2014 | 30.15 | 30.34 | 30.15 | 30.24 | 54,814 | +0.21(+0.71%) |
Aug 08, 2014 | 29.68 | 29.87 | 29.68 | 30.03 | 134,172 | +0.34(+1.13%) |
Aug 07, 2014 | 29.98 | 29.99 | 29.68 | 29.70 | 44,956 | -0.26(-0.87%) |
Aug 06, 2014 | 29.71 | 29.96 | 29.71 | 29.96 | 31,575 | +0.35(+1.18%) |
Aug 05, 2014 | 29.63 | 29.76 | 29.54 | 29.61 | 49,979 | -0.10(-0.35%) |
Aug 04, 2014 | 29.61 | 29.72 | 29.54 | 29.71 | 155,113 | +0.17(+0.56%) |
Aug 01, 2014 | 29.48 | 29.67 | 29.47 | 29.55 | 65,685 | +0.12(+0.41%) |
Jul 31, 2014 | 29.77 | 29.77 | 29.42 | 29.43 | 513,169 | -0.50(-1.69%) |
Jul 30, 2014 | 30.25 | 30.25 | 29.93 | 29.93 | 29,704 | -0.24(-0.81%) |
Jul 29, 2014 | 30.45 | 30.45 | 30.17 | 30.17 | 20,512 | -0.21(-0.70%) |
Jul 28, 2014 | 30.48 | 30.48 | 30.31 | 30.39 | 51,334 | -0.07(-0.22%) |
Jul 25, 2014 | 30.61 | 30.61 | 30.45 | 30.45 | 27,790 | -0.19(-0.63%) |
Jul 24, 2014 | 30.66 | 30.69 | 30.62 | 30.64 | 26,809 | +0.05(+0.16%) |
Jul 23, 2014 | 30.64 | 30.65 | 30.53 | 30.59 | 21,243 | +0.02(+0.05%) |
Jul 22, 2014 | 30.60 | 30.64 | 30.51 | 30.58 | 34,392 | -0.02(-0.07%) |
Jul 21, 2014 | 30.62 | 30.66 | 30.53 | 30.60 | 33,236 | -0.11(-0.35%) |
Jul 18, 2014 | 30.55 | 30.73 | 30.54 | 30.71 | 76,242 | +0.25(+0.82%) |
Jul 17, 2014 | 30.64 | 30.78 | 30.46 | 30.46 | 21,399 | -0.23(-0.76%) |
Jul 16, 2014 | 30.80 | 30.80 | 30.69 | 30.69 | 63,983 | +0.00(+0.00%) |
Jul 15, 2014 | 30.88 | 30.88 | 30.68 | 30.69 | 171,327 | -0.29(-0.93%) |
Jul 14, 2014 | 31.01 | 31.04 | 30.98 | 30.98 | 51,363 | +0.11(+0.35%) |
Jul 11, 2014 | 30.83 | 30.88 | 30.78 | 30.88 | 17,792 | +0.02(+0.08%) |
Jul 10, 2014 | 30.71 | 30.86 | 30.71 | 30.85 | 13,350 | -0.07(-0.24%) |
Jul 09, 2014 | 30.85 | 30.95 | 30.85 | 30.93 | 27,176 | +0.14(+0.45%) |
Jul 08, 2014 | 30.83 | 30.83 | 30.78 | 30.79 | 21,324 | -0.08(-0.26%) |
Jul 07, 2014 | 30.86 | 30.95 | 30.84 | 30.87 | 31,094 | -0.07(-0.24%) |
Jul 03, 2014 | 30.77 | 30.94 | 30.94 | 30.94 | 52,637 | +0.21(+0.69%) |
Jul 02, 2014 | 30.79 | 30.79 | 30.72 | 30.73 | 241,438 | +0.00(+0.00%) |
Jul 01, 2014 | 30.64 | 30.81 | 30.61 | 30.73 | 153,463 | +0.16(+0.53%) |
Jun 30, 2014 | 30.50 | 30.68 | 30.47 | 30.56 | 49,816 | +0.01(+0.02%) |
Jun 27, 2014 | 30.46 | 30.56 | 30.44 | 30.56 | 20,288 | +0.08(+0.26%) |
Jun 26, 2014 | 30.57 | 30.57 | 30.40 | 30.48 | 80,973 | -0.09(-0.29%) |
Jun 25, 2014 | 30.44 | 30.61 | 30.44 | 30.57 | 41,667 | +0.03(+0.11%) |
Jun 24, 2014 | 30.54 | 30.69 | 30.50 | 30.53 | 40,108 | -0.20(-0.66%) |
Jun 23, 2014 | 30.88 | 30.88 | 30.70 | 30.74 | 356,865 | -0.10(-0.33%) |
Jun 20, 2014 | 30.88 | 30.91 | 30.82 | 30.84 | 323,954 | -0.05(-0.16%) |
Jun 19, 2014 | 30.77 | 30.91 | 30.77 | 30.89 | 47,508 | +0.13(+0.43%) |
Jun 18, 2014 | 30.48 | 30.78 | 30.47 | 30.75 | 48,029 | +0.25(+0.82%) |
Jun 17, 2014 | 30.40 | 30.52 | 30.38 | 30.50 | 47,661 | +0.10(+0.32%) |
Jun 16, 2014 | 30.24 | 30.43 | 30.23 | 30.41 | 44,944 | +0.11(+0.38%) |
Jun 13, 2014 | 30.26 | 30.32 | 30.19 | 30.29 | 37,703 | +0.04(+0.12%) |
Jun 12, 2014 | 30.41 | 30.42 | 30.20 | 30.26 | 62,286 | -0.27(-0.90%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.46 | 30.53 | 64,095 | -0.12(-0.38%) |
Jun 10, 2014 | 30.58 | 30.67 | 30.58 | 30.65 | 47,336 | +0.02(+0.06%) |
Jun 06, 2014 | 30.48 | 30.64 | 30.48 | 30.63 | 127,466 | +0.15(+0.50%) |
Jun 05, 2014 | 30.36 | 30.50 | 30.32 | 30.47 | 62,947 | +0.09(+0.30%) |
Jun 04, 2014 | 30.27 | 30.40 | 30.24 | 30.38 | 99,671 | +0.12(+0.41%) |
Jun 03, 2014 | 30.31 | 30.33 | 30.24 | 30.26 | 148,566 | -0.08(-0.27%) |
Jun 02, 2014 | 30.37 | 30.39 | 30.27 | 30.34 | 994,111 | -0.06(-0.19%) |
May 30, 2014 | 30.26 | 30.43 | 30.26 | 30.40 | 63,350 | +0.09(+0.30%) |
May 29, 2014 | 30.13 | 30.31 | 30.13 | 30.31 | 51,049 | +0.20(+0.65%) |
May 28, 2014 | 30.11 | 30.16 | 30.05 | 30.11 | 104,735 | +0.00(+0.00%) |
May 27, 2014 | 30.03 | 30.14 | 30.03 | 30.11 | 179,163 | +0.15(+0.51%) |
May 23, 2014 | 29.90 | 29.96 | 29.96 | 29.96 | 80,380 | +0.09(+0.30%) |
May 22, 2014 | 29.77 | 29.88 | 29.77 | 29.87 | 14,969 | +0.04(+0.12%) |
May 21, 2014 | 29.66 | 29.83 | 29.66 | 29.83 | 33,330 | +0.23(+0.79%) |
May 20, 2014 | 29.73 | 29.73 | 29.55 | 29.60 | 20,710 | -0.18(-0.62%) |
May 19, 2014 | 29.69 | 29.79 | 29.67 | 29.78 | 25,165 | +0.02(+0.07%) |
May 16, 2014 | 29.56 | 29.78 | 29.56 | 29.76 | 34,387 | +0.21(+0.70%) |
May 15, 2014 | 29.76 | 29.77 | 29.52 | 29.56 | 1,116,956 | -0.29(-0.98%) |
May 14, 2014 | 30.03 | 30.03 | 29.83 | 29.85 | 35,429 | -0.22(-0.74%) |
May 13, 2014 | 30.11 | 30.11 | 30.03 | 30.07 | 58,140 | +0.05(+0.17%) |
May 12, 2014 | 29.97 | 30.02 | 29.94 | 30.02 | 53,662 | +0.16(+0.53%) |
May 09, 2014 | 29.74 | 29.86 | 29.74 | 29.86 | 31,345 | +0.09(+0.30%) |
May 08, 2014 | 29.75 | 29.93 | 29.69 | 29.77 | 66,536 | -0.00(-0.01%) |
May 07, 2014 | 29.61 | 29.78 | 29.61 | 29.77 | 158,944 | +0.31(+1.04%) |
May 06, 2014 | 29.60 | 29.67 | 29.47 | 29.47 | 76,862 | -0.25(-0.83%) |
May 05, 2014 | 29.71 | 29.73 | 29.56 | 29.71 | 250,135 | -0.05(-0.17%) |
May 02, 2014 | 29.80 | 29.84 | 29.71 | 29.76 | 289,287 | +0.03(+0.10%) |