Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.90 | 33.90 | 33.54 | 33.62 | 4,840 | +0.22(+0.64%) |
May 28, 2015 | 33.24 | 33.40 | 33.24 | 33.40 | 423 | +0.43(+1.31%) |
May 27, 2015 | 33.44 | 33.44 | 32.91 | 32.97 | 1,243 | -0.41(-1.23%) |
May 26, 2015 | 33.38 | 33.38 | 33.38 | 33.38 | 876 | +0.93(+2.85%) |
May 19, 2015 | 32.46 | 32.46 | 32.46 | 32.46 | 748 | +0.19(+0.58%) |
May 18, 2015 | 32.30 | 32.30 | 32.19 | 32.27 | 5,392 | +0.14(+0.44%) |
May 15, 2015 | 32.27 | 32.13 | 32.13 | 32.13 | 1,421 | +0.00(+0.00%) |
May 14, 2015 | 32.27 | 32.27 | 32.13 | 32.13 | 332 | -0.72(-2.20%) |
May 13, 2015 | 32.66 | 32.85 | 32.64 | 32.85 | 1,072 | -0.44(-1.32%) |
May 12, 2015 | 33.32 | 33.32 | 33.29 | 33.29 | 1,371 | +0.04(+0.11%) |
May 11, 2015 | 33.18 | 33.25 | 33.18 | 33.25 | 616 | +0.55(+1.69%) |
May 08, 2015 | 33.16 | 33.16 | 32.70 | 32.70 | 6,021 | -1.64(-4.76%) |
May 07, 2015 | 34.42 | 34.57 | 34.34 | 34.34 | 2,608 | -0.00(-0.01%) |
May 06, 2015 | 33.86 | 34.34 | 33.86 | 34.34 | 2,999 | +0.03(+0.08%) |
May 05, 2015 | 33.59 | 34.36 | 33.59 | 34.31 | 5,929 | +1.07(+3.21%) |
May 04, 2015 | 33.30 | 33.30 | 33.23 | 33.24 | 844 | +0.08(+0.25%) |
May 01, 2015 | 33.65 | 33.77 | 33.13 | 33.16 | 13,675 | -0.84(-2.48%) |
Apr 30, 2015 | 33.73 | 34.05 | 33.73 | 34.00 | 7,597 | +0.78(+2.34%) |
Apr 29, 2015 | 33.18 | 33.48 | 33.16 | 33.23 | 4,269 | +0.45(+1.37%) |
Apr 28, 2015 | 32.94 | 33.14 | 32.78 | 32.78 | 1,265 | -0.03(-0.09%) |
Apr 27, 2015 | 32.72 | 32.80 | 32.52 | 32.80 | 1,905 | -0.67(-2.01%) |
Apr 23, 2015 | 33.47 | 33.48 | 33.47 | 33.48 | 5 | -0.33(-0.97%) |
Apr 22, 2015 | 33.95 | 33.95 | 33.81 | 33.81 | 2,265 | -0.12(-0.36%) |
Apr 21, 2015 | 33.93 | 33.93 | 33.93 | 33.93 | 215 | -0.67(-1.95%) |
Apr 17, 2015 | 34.70 | 34.86 | 34.59 | 34.60 | 124 | +0.79(+2.32%) |
Apr 16, 2015 | 33.93 | 34.09 | 33.62 | 33.81 | 1,109 | -0.11(-0.33%) |
Apr 15, 2015 | 33.93 | 33.93 | 33.93 | 33.93 | 305 | -0.37(-1.09%) |
Apr 14, 2015 | 34.30 | 34.30 | 34.30 | 34.30 | 295 | -0.05(-0.15%) |
Apr 10, 2015 | 34.44 | 34.49 | 34.35 | 34.35 | 57 | -0.14(-0.40%) |
Apr 09, 2015 | 34.54 | 34.65 | 34.49 | 34.49 | 5,948 | -0.11(-0.32%) |
Apr 08, 2015 | 34.48 | 34.60 | 34.48 | 34.60 | 1,898 | -0.24(-0.70%) |
Apr 07, 2015 | 34.39 | 34.84 | 34.39 | 34.84 | 1,130 | +0.03(+0.08%) |
Apr 06, 2015 | 34.49 | 34.82 | 34.43 | 34.82 | 5,596 | -0.67(-1.90%) |
Apr 02, 2015 | 35.58 | 35.49 | 35.49 | 35.49 | 3,848 | -0.67(-1.86%) |
Apr 01, 2015 | 36.32 | 36.32 | 36.16 | 36.16 | 2,121 | -0.65(-1.78%) |
Mar 31, 2015 | 36.45 | 36.82 | 36.45 | 36.82 | 6,134 | +1.30(+3.66%) |
Mar 30, 2015 | 35.52 | 35.52 | 35.52 | 35.52 | 318 | -0.22(-0.63%) |
Mar 27, 2015 | 35.74 | 35.74 | 35.74 | 35.74 | 373 | -0.06(-0.16%) |
Mar 26, 2015 | 35.79 | 36.03 | 35.71 | 35.80 | 3,068 | +0.64(+1.81%) |
Mar 25, 2015 | 35.18 | 35.18 | 35.15 | 35.16 | 363 | +0.33(+0.94%) |
Mar 24, 2015 | 34.53 | 34.83 | 34.53 | 34.83 | 962 | +0.15(+0.43%) |
Mar 23, 2015 | 34.78 | 34.78 | 34.66 | 34.68 | 2,589 | -0.39(-1.12%) |
Mar 20, 2015 | 35.42 | 35.42 | 35.06 | 35.08 | 1,938 | -1.57(-4.29%) |
Mar 19, 2015 | 36.73 | 36.73 | 36.61 | 36.65 | 411 | +0.76(+2.11%) |
Mar 18, 2015 | 37.09 | 37.11 | 35.89 | 35.89 | 5,653 | -1.81(-4.81%) |
Mar 17, 2015 | 37.62 | 37.71 | 37.62 | 37.71 | 497 | +0.46(+1.23%) |
Mar 16, 2015 | 37.64 | 37.64 | 37.24 | 37.25 | 5,239 | -1.13(-2.95%) |
Mar 13, 2015 | 38.32 | 38.38 | 38.32 | 38.38 | 867 | +0.62(+1.65%) |
Mar 12, 2015 | 37.88 | 37.92 | 37.76 | 37.76 | 470 | -0.90(-2.33%) |
Mar 11, 2015 | 38.68 | 38.69 | 38.59 | 38.66 | 2,858 | +0.10(+0.27%) |
Mar 10, 2015 | 38.49 | 38.56 | 38.49 | 38.56 | 1,000 | +1.29(+3.46%) |
Mar 09, 2015 | 37.37 | 37.42 | 37.18 | 37.27 | 2,885 | -0.09(-0.25%) |
Mar 06, 2015 | 36.85 | 37.36 | 36.85 | 37.36 | 1,593 | +0.99(+2.73%) |
Mar 05, 2015 | 36.32 | 36.52 | 36.22 | 36.37 | 2,544 | -0.18(-0.49%) |
Mar 04, 2015 | 36.68 | 36.99 | 36.55 | 36.55 | 3,628 | +0.28(+0.77%) |
Mar 03, 2015 | 36.02 | 35.93 | 35.93 | 36.27 | 439 | +0.34(+0.94%) |
Mar 02, 2015 | 35.97 | 36.09 | 35.93 | 35.93 | 2,363 | -0.04(-0.10%) |
Feb 27, 2015 | 35.82 | 35.97 | 35.82 | 35.97 | 540 | +0.01(+0.03%) |
Feb 26, 2015 | 35.96 | 35.98 | 35.87 | 35.96 | 3,260 | +0.09(+0.26%) |
Feb 25, 2015 | 35.91 | 35.94 | 35.71 | 35.86 | 830 | +0.05(+0.13%) |
Feb 24, 2015 | 36.30 | 36.30 | 35.82 | 35.82 | 18,768 | -0.44(-1.21%) |
Feb 23, 2015 | 36.40 | 36.40 | 36.26 | 36.26 | 989 | +0.29(+0.81%) |
Feb 20, 2015 | 36.90 | 36.99 | 35.79 | 35.97 | 4,146 | -0.75(-2.04%) |
Feb 19, 2015 | 36.72 | 36.73 | 36.65 | 36.71 | 1,143 | -0.07(-0.18%) |
Feb 18, 2015 | 36.99 | 37.06 | 36.75 | 36.78 | 1,467 | -0.49(-1.31%) |
Feb 17, 2015 | 37.54 | 37.72 | 37.17 | 37.27 | 2,517 | -0.15(-0.40%) |
Feb 13, 2015 | 37.42 | 37.42 | 37.42 | 37.42 | 1,817 | -0.51(-1.33%) |
Feb 12, 2015 | 38.46 | 38.46 | 37.92 | 37.92 | 2,134 | -1.23(-3.13%) |
Feb 11, 2015 | 39.22 | 39.42 | 39.08 | 39.15 | 4,363 | +0.46(+1.18%) |
Feb 10, 2015 | 39.05 | 39.05 | 38.69 | 38.69 | 938 | -0.72(-1.83%) |
Feb 09, 2015 | 39.75 | 39.76 | 39.26 | 39.41 | 5,090 | +0.27(+0.69%) |
Feb 06, 2015 | 38.82 | 39.16 | 38.71 | 39.14 | 3,331 | +0.99(+2.60%) |
Feb 05, 2015 | 38.67 | 38.67 | 38.13 | 38.15 | 1,559 | -1.07(-2.72%) |
Feb 04, 2015 | 38.91 | 39.21 | 38.66 | 39.21 | 8,084 | +0.65(+1.70%) |
Feb 03, 2015 | 39.29 | 39.29 | 38.56 | 38.56 | 1,698 | -1.31(-3.28%) |
Feb 02, 2015 | 40.22 | 40.32 | 39.87 | 39.87 | 1,241 | -0.91(-2.23%) |
Jan 30, 2015 | 40.35 | 40.77 | 40.33 | 40.77 | 6,033 | +1.22(+3.07%) |
Jan 29, 2015 | 40.02 | 40.16 | 39.56 | 39.56 | 3,670 | -1.14(-2.80%) |
Jan 28, 2015 | 39.60 | 40.70 | 39.50 | 40.70 | 2,253 | +1.15(+2.91%) |
Jan 27, 2015 | 39.81 | 39.95 | 39.53 | 39.55 | 1,072 | -0.09(-0.24%) |
Jan 26, 2015 | 40.01 | 40.01 | 39.64 | 39.64 | 2,511 | -0.95(-2.35%) |
Jan 23, 2015 | 40.45 | 40.60 | 40.45 | 40.60 | 583 | +0.45(+1.12%) |
Jan 22, 2015 | 40.90 | 40.90 | 40.10 | 40.15 | 3,348 | -0.49(-1.19%) |
Jan 21, 2015 | 41.23 | 41.23 | 40.63 | 40.63 | 4,907 | -0.58(-1.41%) |
Jan 20, 2015 | 41.08 | 41.35 | 41.08 | 41.21 | 6,087 | -0.34(-0.81%) |
Jan 16, 2015 | 42.51 | 42.51 | 41.51 | 41.55 | 43,981 | -1.10(-2.59%) |
Jan 15, 2015 | 42.14 | 42.67 | 42.14 | 42.65 | 1,124 | -0.56(-1.30%) |
Jan 14, 2015 | 43.38 | 43.60 | 43.14 | 43.22 | 4,962 | +0.23(+0.54%) |
Jan 13, 2015 | 42.38 | 43.51 | 42.21 | 42.98 | 6,260 | -0.44(-1.01%) |
Jan 12, 2015 | 43.34 | 43.71 | 43.27 | 43.42 | 1,970 | +0.22(+0.52%) |
Jan 09, 2015 | 43.20 | 43.58 | 43.06 | 43.20 | 6,746 | +0.43(+1.01%) |
Jan 08, 2015 | 43.11 | 43.18 | 42.68 | 42.77 | 6,409 | -1.20(-2.72%) |
Jan 07, 2015 | 44.30 | 44.63 | 43.75 | 43.96 | 9,108 | -1.06(-2.35%) |
Jan 06, 2015 | 44.15 | 45.24 | 44.06 | 45.02 | 7,295 | +0.95(+2.17%) |
Jan 05, 2015 | 43.17 | 44.24 | 43.17 | 44.07 | 58,962 | +2.09(+4.97%) |
Jan 02, 2015 | 41.35 | 42.11 | 41.34 | 41.98 | 6,776 | +0.26(+0.63%) |
Dec 31, 2014 | 40.99 | 41.72 | 41.72 | 41.72 | 9,300 | +0.62(+1.50%) |
Dec 30, 2014 | 40.80 | 41.10 | 40.80 | 41.10 | 1,686 | +0.82(+2.03%) |
Dec 29, 2014 | 40.51 | 40.51 | 40.28 | 40.28 | 392 | +0.43(+1.09%) |
Dec 26, 2014 | 39.79 | 39.85 | 39.75 | 39.85 | 8,295 | -0.33(-0.82%) |
Dec 24, 2014 | 40.42 | 40.18 | 40.18 | 40.18 | 3,634 | -0.26(-0.65%) |
Dec 23, 2014 | 40.34 | 40.47 | 40.34 | 40.44 | 4,300 | +0.23(+0.58%) |
Dec 22, 2014 | 40.32 | 40.32 | 40.20 | 40.20 | 2,267 | -0.20(-0.49%) |
Dec 19, 2014 | 40.84 | 40.98 | 40.40 | 40.40 | 3,156 | -0.22(-0.53%) |
Dec 18, 2014 | 41.23 | 41.29 | 40.61 | 40.61 | 16,818 | -1.59(-3.77%) |
Dec 17, 2014 | 42.67 | 42.75 | 41.63 | 42.20 | 5,983 | -1.03(-2.38%) |
Dec 16, 2014 | 43.83 | 43.85 | 42.19 | 43.23 | 13,360 | -0.67(-1.53%) |
Dec 15, 2014 | 42.37 | 43.98 | 42.37 | 43.91 | 11,248 | +1.43(+3.37%) |
Dec 12, 2014 | 41.10 | 42.49 | 41.10 | 42.48 | 16,865 | +1.55(+3.79%) |
Dec 11, 2014 | 40.44 | 40.92 | 40.31 | 40.92 | 3,527 | +0.15(+0.37%) |
Dec 10, 2014 | 40.17 | 40.80 | 40.17 | 40.77 | 17,148 | +1.00(+2.52%) |
Dec 09, 2014 | 40.12 | 40.22 | 39.77 | 39.77 | 6,757 | +0.44(+1.12%) |
Dec 08, 2014 | 39.08 | 39.36 | 39.02 | 39.33 | 1,658 | +0.64(+1.64%) |
Dec 05, 2014 | 38.71 | 38.82 | 38.53 | 38.70 | 1,147 | -0.17(-0.43%) |
Dec 04, 2014 | 38.80 | 39.07 | 38.60 | 38.87 | 2,904 | +0.23(+0.61%) |
Dec 03, 2014 | 38.72 | 38.72 | 38.63 | 38.63 | 984 | +0.10(+0.27%) |
Dec 02, 2014 | 38.72 | 38.72 | 38.53 | 38.53 | 21,247 | -0.21(-0.53%) |
Dec 01, 2014 | 38.63 | 38.95 | 38.63 | 38.73 | 2,920 | +0.03(+0.07%) |
Nov 28, 2014 | 38.52 | 38.71 | 38.52 | 38.71 | 1,418 | +0.65(+1.72%) |
Nov 26, 2014 | 38.17 | 38.05 | 38.05 | 38.05 | 1,603 | -0.32(-0.83%) |
Nov 25, 2014 | 38.44 | 38.49 | 38.30 | 38.37 | 4,413 | +0.07(+0.18%) |
Nov 24, 2014 | 38.54 | 38.62 | 38.30 | 38.30 | 6,171 | -0.64(-1.64%) |
Nov 21, 2014 | 38.70 | 39.04 | 38.65 | 38.94 | 8,981 | -0.69(-1.75%) |
Nov 20, 2014 | 39.92 | 39.92 | 39.46 | 39.63 | 5,153 | +0.44(+1.12%) |
Nov 19, 2014 | 39.11 | 39.50 | 39.03 | 39.19 | 7,147 | +0.24(+0.62%) |
Nov 18, 2014 | 39.29 | 39.29 | 38.85 | 38.95 | 7,227 | -0.92(-2.30%) |
Nov 17, 2014 | 40.17 | 40.23 | 39.79 | 39.87 | 6,665 | +0.30(+0.76%) |
Nov 14, 2014 | 40.07 | 40.07 | 39.57 | 39.57 | 534 | -0.15(-0.38%) |
Nov 13, 2014 | 39.75 | 39.75 | 39.53 | 39.72 | 862 | -0.31(-0.77%) |
Nov 12, 2014 | 40.21 | 40.21 | 39.95 | 40.03 | 17,269 | +0.64(+1.61%) |
Nov 11, 2014 | 39.71 | 39.75 | 39.39 | 39.39 | 3,955 | -0.51(-1.27%) |
Nov 10, 2014 | 39.97 | 39.97 | 39.89 | 39.89 | 2,907 | -0.41(-1.02%) |
Nov 07, 2014 | 40.64 | 40.75 | 40.31 | 40.31 | 6,166 | +0.07(+0.16%) |
Nov 06, 2014 | 39.89 | 40.32 | 39.89 | 40.24 | 2,123 | +0.38(+0.96%) |
Nov 05, 2014 | 39.86 | 40.13 | 39.78 | 39.86 | 3,476 | -0.12(-0.30%) |
Nov 04, 2014 | 40.22 | 40.45 | 39.98 | 39.98 | 5,919 | +0.45(+1.14%) |
Nov 03, 2014 | 39.35 | 39.66 | 39.30 | 39.53 | 14,555 | +0.65(+1.68%) |
Oct 31, 2014 | 39.25 | 39.37 | 38.86 | 38.87 | 7,713 | -1.58(-3.91%) |
Oct 30, 2014 | 40.79 | 40.88 | 40.33 | 40.46 | 1,849 | -0.39(-0.96%) |
Oct 29, 2014 | 40.13 | 41.19 | 39.98 | 40.85 | 7,593 | +0.50(+1.23%) |
Oct 28, 2014 | 40.81 | 40.81 | 40.35 | 40.35 | 4,377 | -1.08(-2.60%) |
Oct 27, 2014 | 41.92 | 41.18 | 41.38 | 41.43 | 7,046 | +0.25(+0.61%) |
Oct 24, 2014 | 41.37 | 41.51 | 41.18 | 41.18 | 8,823 | -0.39(-0.94%) |
Oct 23, 2014 | 41.74 | 41.76 | 41.22 | 41.57 | 9,025 | -0.83(-1.96%) |
Oct 22, 2014 | 41.77 | 42.49 | 41.75 | 42.40 | 19,412 | +0.59(+1.41%) |
Oct 21, 2014 | 42.39 | 42.43 | 41.81 | 41.81 | 10,038 | -0.98(-2.30%) |
Oct 20, 2014 | 43.46 | 43.49 | 42.77 | 42.79 | 8,128 | -0.57(-1.32%) |
Oct 17, 2014 | 43.62 | 43.80 | 43.17 | 43.36 | 41,159 | -1.62(-3.60%) |
Oct 16, 2014 | 46.25 | 46.38 | 44.63 | 44.98 | 30,803 | +0.61(+1.37%) |
Oct 15, 2014 | 44.22 | 45.85 | 44.20 | 44.38 | 30,599 | +0.61(+1.39%) |
Oct 14, 2014 | 43.40 | 43.81 | 43.08 | 43.77 | 16,655 | -0.24(-0.55%) |
Oct 13, 2014 | 42.91 | 44.01 | 42.62 | 44.01 | 13,937 | +0.13(+0.30%) |
Oct 10, 2014 | 43.06 | 43.89 | 42.87 | 43.88 | 15,139 | +1.30(+3.05%) |
Oct 09, 2014 | 41.18 | 42.64 | 41.18 | 42.58 | 50,092 | +2.25(+5.59%) |
Oct 08, 2014 | 41.67 | 41.79 | 40.32 | 40.32 | 10,008 | -1.33(-3.19%) |
Oct 07, 2014 | 40.94 | 41.65 | 40.94 | 41.65 | 18,237 | +1.19(+2.94%) |
Oct 06, 2014 | 40.42 | 40.84 | 40.39 | 40.47 | 32,055 | -0.44(-1.08%) |
Oct 03, 2014 | 40.99 | 41.15 | 40.90 | 40.91 | 15,458 | -0.03(-0.06%) |
Oct 02, 2014 | 40.68 | 41.45 | 40.68 | 40.93 | 8,800 | +0.94(+2.34%) |
Oct 01, 2014 | 39.64 | 40.12 | 39.64 | 40.00 | 17,083 | +0.83(+2.13%) |
Sep 30, 2014 | 39.27 | 39.45 | 38.93 | 39.16 | 26,198 | +0.10(+0.26%) |
Sep 29, 2014 | 39.22 | 39.23 | 38.89 | 39.06 | 2,789 | +0.71(+1.85%) |
Sep 26, 2014 | 38.46 | 38.58 | 38.18 | 38.35 | 10,266 | -0.25(-0.64%) |
Sep 25, 2014 | 38.04 | 38.65 | 38.04 | 38.60 | 5,979 | +1.00(+2.65%) |
Sep 24, 2014 | 38.09 | 38.09 | 37.60 | 37.60 | 14,748 | -0.36(-0.96%) |
Sep 23, 2014 | 37.87 | 38.03 | 37.77 | 37.97 | 40,989 | +0.66(+1.76%) |
Sep 22, 2014 | 37.15 | 37.43 | 37.15 | 37.31 | 862 | +0.28(+0.75%) |
Sep 19, 2014 | 36.71 | 37.06 | 36.71 | 37.03 | 1,214 | +0.27(+0.74%) |
Sep 18, 2014 | 36.87 | 36.87 | 36.75 | 36.76 | 455 | -0.45(-1.21%) |
Sep 17, 2014 | 37.03 | 37.21 | 37.03 | 37.21 | 983 | +0.42(+1.14%) |
Sep 16, 2014 | 37.43 | 37.47 | 36.76 | 36.79 | 34,158 | -0.35(-0.93%) |
Sep 15, 2014 | 37.26 | 37.26 | 37.13 | 37.14 | 8,670 | +0.13(+0.36%) |
Sep 12, 2014 | 37.14 | 37.14 | 37.00 | 37.00 | 2,568 | +0.04(+0.12%) |
Sep 11, 2014 | 37.03 | 37.03 | 36.93 | 36.96 | 3,174 | +0.45(+1.23%) |
Sep 10, 2014 | 36.99 | 36.99 | 36.51 | 36.51 | 12,391 | -0.38(-1.04%) |
Sep 09, 2014 | 36.98 | 37.13 | 36.89 | 36.89 | 40,823 | +0.21(+0.56%) |
Sep 08, 2014 | 36.51 | 36.69 | 36.46 | 36.69 | 12,969 | +0.74(+2.06%) |
Sep 05, 2014 | 36.15 | 36.16 | 35.95 | 35.95 | 1,096 | -0.06(-0.16%) |
Sep 04, 2014 | 35.69 | 36.12 | 35.61 | 36.00 | 3,127 | +0.34(+0.94%) |
Sep 03, 2014 | 35.43 | 35.70 | 35.43 | 35.67 | 15,627 | -0.48(-1.32%) |
Sep 02, 2014 | 36.12 | 36.34 | 36.09 | 36.14 | 10,223 | -0.15(-0.41%) |
Aug 29, 2014 | 36.33 | 36.29 | 36.29 | 36.29 | 9,728 | +0.05(+0.13%) |
Aug 28, 2014 | 36.41 | 36.41 | 36.22 | 36.25 | 14,884 | +0.33(+0.91%) |
Aug 27, 2014 | 35.98 | 35.98 | 35.82 | 35.92 | 9,907 | -0.12(-0.34%) |
Aug 26, 2014 | 35.98 | 36.09 | 35.83 | 36.04 | 22,450 | -0.02(-0.05%) |
Aug 25, 2014 | 36.17 | 36.24 | 35.95 | 36.06 | 4,917 | -0.49(-1.34%) |
Aug 22, 2014 | 36.48 | 36.66 | 36.26 | 36.55 | 2,406 | +0.29(+0.81%) |
Aug 21, 2014 | 36.27 | 36.27 | 36.15 | 36.26 | 3,274 | -0.28(-0.77%) |
Aug 20, 2014 | 36.68 | 36.68 | 36.46 | 36.54 | 3,689 | +0.20(+0.54%) |
Aug 19, 2014 | 36.39 | 36.40 | 36.33 | 36.34 | 3,598 | -0.21(-0.59%) |
Aug 18, 2014 | 36.57 | 36.64 | 36.46 | 36.55 | 5,483 | -0.46(-1.24%) |
Aug 15, 2014 | 36.50 | 37.41 | 36.46 | 37.01 | 43,995 | +0.15(+0.41%) |
Aug 14, 2014 | 37.01 | 37.06 | 36.86 | 36.86 | 18,110 | -0.36(-0.98%) |
Aug 13, 2014 | 37.28 | 37.40 | 37.20 | 37.23 | 4,575 | -0.53(-1.41%) |
Aug 12, 2014 | 37.70 | 37.89 | 37.64 | 37.76 | 23,772 | +0.14(+0.37%) |
Aug 11, 2014 | 37.60 | 37.68 | 37.50 | 37.62 | 17,281 | -0.35(-0.91%) |
Aug 08, 2014 | 38.48 | 38.60 | 38.39 | 37.97 | 13,275 | -0.43(-1.11%) |
Aug 07, 2014 | 37.65 | 38.57 | 37.57 | 38.40 | 22,190 | +0.62(+1.63%) |
Aug 06, 2014 | 38.23 | 38.23 | 37.60 | 37.78 | 26,062 | +0.12(+0.31%) |
Aug 05, 2014 | 37.14 | 37.71 | 37.10 | 37.66 | 12,754 | +1.09(+2.98%) |
Aug 04, 2014 | 36.77 | 37.11 | 36.57 | 36.57 | 12,530 | -0.44(-1.18%) |
Aug 01, 2014 | 36.87 | 37.11 | 36.64 | 37.01 | 14,615 | +0.78(+2.16%) |
Jul 31, 2014 | 36.10 | 36.58 | 36.01 | 36.23 | 15,346 | +0.94(+2.66%) |
Jul 30, 2014 | 35.57 | 35.58 | 35.29 | 35.29 | 7,527 | +0.18(+0.50%) |
Jul 29, 2014 | 34.90 | 35.11 | 34.90 | 35.11 | 2,900 | -0.24(-0.69%) |
Jul 28, 2014 | 35.47 | 35.17 | 35.35 | 35.36 | 8,135 | +0.19(+0.53%) |
Jul 25, 2014 | 35.02 | 35.25 | 35.02 | 35.17 | 7,639 | +0.32(+0.91%) |
Jul 24, 2014 | 34.88 | 34.88 | 34.85 | 34.85 | 970 | -0.14(-0.40%) |
Jul 23, 2014 | 34.92 | 34.99 | 34.92 | 34.99 | 2,138 | -0.15(-0.43%) |
Jul 22, 2014 | 35.10 | 35.14 | 35.08 | 35.14 | 2,726 | -0.54(-1.52%) |
Jul 21, 2014 | 35.66 | 35.69 | 35.66 | 35.69 | 3,686 | +0.46(+1.30%) |
Jul 18, 2014 | 35.59 | 35.59 | 35.13 | 35.23 | 4,052 | -0.54(-1.52%) |
Jul 17, 2014 | 35.04 | 35.78 | 35.04 | 35.77 | 66,232 | +0.90(+2.58%) |
Jul 16, 2014 | 34.87 | 34.98 | 34.87 | 34.87 | 4,670 | -0.51(-1.45%) |
Jul 15, 2014 | 35.06 | 35.54 | 35.06 | 35.39 | 7,407 | +0.22(+0.61%) |
Jul 14, 2014 | 34.99 | 35.20 | 34.99 | 35.17 | 3,909 | -0.65(-1.80%) |
Jul 11, 2014 | 35.88 | 35.88 | 35.81 | 35.82 | 12,099 | +0.08(+0.24%) |
Jul 10, 2014 | 36.26 | 36.26 | 35.73 | 35.73 | 5,502 | +0.76(+2.17%) |
Jul 09, 2014 | 35.23 | 35.23 | 34.90 | 34.97 | 2,556 | -0.20(-0.56%) |
Jul 08, 2014 | 34.99 | 35.35 | 34.99 | 35.17 | 10,572 | +0.64(+1.84%) |
Jul 07, 2014 | 34.44 | 34.53 | 34.44 | 34.53 | 1,324 | +0.62(+1.84%) |
Jul 03, 2014 | 33.88 | 33.91 | 33.91 | 33.91 | 641 | -0.23(-0.68%) |
Jul 02, 2014 | 34.17 | 34.17 | 34.14 | 34.14 | 900 | -0.07(-0.19%) |
Jul 01, 2014 | 34.42 | 34.42 | 34.14 | 34.21 | 22,324 | -0.70(-2.01%) |
Jun 30, 2014 | 34.93 | 34.93 | 34.83 | 34.91 | 8,953 | +0.01(+0.03%) |
Jun 27, 2014 | 35.06 | 35.06 | 34.89 | 34.90 | 792 | -0.08(-0.24%) |
Jun 26, 2014 | 35.08 | 35.40 | 34.97 | 34.98 | 2,897 | +0.04(+0.11%) |
Jun 25, 2014 | 35.34 | 35.34 | 34.94 | 34.95 | 2,725 | +0.01(+0.03%) |
Jun 24, 2014 | 34.73 | 34.94 | 34.64 | 34.94 | 1,921 | +0.38(+1.11%) |
Jun 23, 2014 | 34.62 | 34.62 | 34.53 | 34.55 | 1,817 | +0.12(+0.35%) |
Jun 20, 2014 | 34.33 | 34.44 | 34.27 | 34.43 | 1,078 | +0.15(+0.44%) |
Jun 19, 2014 | 34.12 | 34.30 | 34.10 | 34.28 | 2,854 | -0.33(-0.95%) |
Jun 18, 2014 | 34.97 | 34.97 | 34.61 | 34.61 | 1,159 | -0.59(-1.67%) |
Jun 17, 2014 | 35.20 | 35.20 | 35.20 | 35.20 | 437 | +0.04(+0.11%) |
Jun 16, 2014 | 35.34 | 35.34 | 35.12 | 35.16 | 1,661 | +0.10(+0.29%) |
Jun 13, 2014 | 35.06 | 35.06 | 35.06 | 35.06 | 279 | +0.00(+0.00%) |
Jun 12, 2014 | 35.06 | 35.26 | 35.06 | 35.06 | 2,453 | +0.03(+0.08%) |
Jun 10, 2014 | 34.95 | 35.03 | 35.03 | 35.03 | 2,458 | +0.18(+0.51%) |
Jun 06, 2014 | 34.84 | 34.85 | 34.84 | 34.85 | 921 | -0.36(-1.01%) |
Jun 05, 2014 | 35.35 | 35.35 | 35.21 | 35.21 | 1,240 | -0.34(-0.97%) |
Jun 04, 2014 | 35.69 | 35.73 | 35.55 | 35.55 | 1,375 | +0.02(+0.05%) |
Jun 03, 2014 | 35.55 | 35.59 | 35.54 | 35.54 | 1,944 | +0.16(+0.45%) |