Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 60.24 | 60.46 | 59.15 | 59.41 | 429,435 | -0.71(-1.18%) |
May 28, 2015 | 59.77 | 60.34 | 59.59 | 60.12 | 368,088 | +0.44(+0.74%) |
May 27, 2015 | 59.36 | 60.31 | 58.73 | 59.68 | 398,192 | +0.50(+0.85%) |
May 26, 2015 | 59.03 | 59.97 | 58.34 | 59.18 | 294,963 | +0.15(+0.25%) |
May 22, 2015 | 58.79 | 59.03 | 59.03 | 59.03 | 346,591 | +0.22(+0.38%) |
May 21, 2015 | 58.76 | 59.01 | 58.23 | 58.81 | 268,631 | +0.34(+0.58%) |
May 20, 2015 | 59.02 | 59.02 | 58.11 | 58.47 | 238,584 | -0.30(-0.52%) |
May 19, 2015 | 58.52 | 59.19 | 58.20 | 58.77 | 275,606 | +0.38(+0.65%) |
May 18, 2015 | 57.46 | 58.57 | 57.30 | 58.39 | 367,691 | +1.05(+1.82%) |
May 15, 2015 | 56.81 | 57.42 | 56.63 | 57.35 | 235,894 | +0.62(+1.10%) |
May 14, 2015 | 56.16 | 57.05 | 55.66 | 56.72 | 238,777 | +0.71(+1.27%) |
May 13, 2015 | 56.85 | 56.90 | 55.77 | 56.02 | 254,377 | -0.73(-1.30%) |
May 12, 2015 | 56.52 | 56.98 | 55.41 | 56.75 | 246,443 | -0.10(-0.17%) |
May 11, 2015 | 56.79 | 57.52 | 56.62 | 56.85 | 286,530 | +0.09(+0.15%) |
May 08, 2015 | 57.17 | 58.06 | 56.47 | 56.76 | 327,848 | -0.07(-0.12%) |
May 07, 2015 | 55.15 | 57.42 | 54.85 | 56.83 | 664,089 | +1.49(+2.69%) |
May 06, 2015 | 55.70 | 57.29 | 54.58 | 55.34 | 1,250,561 | +2.25(+4.24%) |
May 05, 2015 | 54.00 | 54.89 | 52.64 | 53.09 | 554,346 | -0.95(-1.76%) |
May 04, 2015 | 53.59 | 54.35 | 53.59 | 54.04 | 303,522 | +0.46(+0.85%) |
May 01, 2015 | 53.27 | 54.01 | 52.50 | 53.58 | 644,294 | +0.63(+1.19%) |
Apr 30, 2015 | 54.46 | 55.01 | 52.92 | 52.95 | 448,524 | -1.41(-2.60%) |
Apr 29, 2015 | 55.12 | 55.22 | 53.72 | 54.37 | 555,689 | -0.89(-1.61%) |
Apr 28, 2015 | 54.56 | 55.82 | 54.53 | 55.26 | 385,955 | +0.56(+1.03%) |
Apr 27, 2015 | 56.64 | 57.04 | 54.36 | 54.69 | 863,278 | -1.57(-2.79%) |
Apr 24, 2015 | 55.74 | 56.34 | 54.88 | 56.26 | 399,894 | +0.60(+1.09%) |
Apr 23, 2015 | 53.07 | 56.04 | 53.07 | 55.66 | 492,987 | +2.73(+5.15%) |
Apr 22, 2015 | 53.70 | 53.89 | 52.85 | 52.93 | 152,241 | -0.49(-0.92%) |
Apr 21, 2015 | 52.79 | 53.70 | 52.59 | 53.43 | 240,351 | +0.80(+1.52%) |
Apr 20, 2015 | 52.84 | 53.54 | 52.55 | 52.62 | 421,507 | -0.16(-0.31%) |
Apr 17, 2015 | 53.47 | 53.65 | 52.69 | 52.79 | 262,425 | -1.08(-2.00%) |
Apr 16, 2015 | 53.31 | 54.03 | 53.25 | 53.87 | 311,848 | +0.62(+1.17%) |
Apr 15, 2015 | 53.54 | 54.00 | 52.83 | 53.24 | 300,944 | -0.17(-0.32%) |
Apr 14, 2015 | 52.36 | 53.65 | 52.29 | 53.42 | 303,184 | +0.97(+1.84%) |
Apr 13, 2015 | 52.67 | 53.77 | 52.37 | 52.45 | 284,793 | -0.23(-0.44%) |
Apr 10, 2015 | 52.06 | 53.22 | 51.99 | 52.68 | 343,048 | +0.69(+1.33%) |
Apr 09, 2015 | 53.18 | 53.51 | 51.83 | 51.99 | 365,225 | -1.27(-2.38%) |
Apr 08, 2015 | 52.79 | 53.58 | 52.79 | 53.26 | 245,057 | +0.52(+0.98%) |
Apr 07, 2015 | 52.11 | 52.86 | 52.11 | 52.74 | 378,541 | +0.59(+1.12%) |
Apr 06, 2015 | 52.29 | 53.12 | 51.86 | 52.16 | 262,056 | -0.23(-0.44%) |
Apr 02, 2015 | 52.31 | 52.39 | 52.39 | 52.39 | 341,322 | +0.08(+0.15%) |
Apr 01, 2015 | 53.37 | 53.40 | 52.03 | 52.31 | 260,289 | -1.02(-1.91%) |
Mar 31, 2015 | 53.70 | 54.12 | 52.68 | 53.33 | 318,732 | -0.66(-1.21%) |
Mar 30, 2015 | 53.81 | 54.72 | 53.25 | 53.99 | 265,464 | +0.29(+0.55%) |
Mar 27, 2015 | 52.64 | 53.88 | 52.64 | 53.69 | 206,701 | +0.96(+1.82%) |
Mar 26, 2015 | 53.24 | 53.68 | 52.30 | 52.74 | 489,517 | -0.81(-1.51%) |
Mar 25, 2015 | 56.07 | 56.07 | 53.34 | 53.55 | 445,545 | -2.04(-3.68%) |
Mar 24, 2015 | 55.06 | 55.84 | 54.79 | 55.59 | 328,508 | +0.53(+0.97%) |
Mar 23, 2015 | 55.63 | 55.63 | 54.63 | 55.06 | 646,161 | -0.42(-0.76%) |
Mar 20, 2015 | 55.22 | 56.08 | 54.97 | 55.48 | 493,500 | +0.54(+0.99%) |
Mar 19, 2015 | 53.78 | 55.06 | 53.78 | 54.94 | 266,435 | +1.08(+2.00%) |
Mar 18, 2015 | 54.09 | 54.44 | 53.49 | 53.86 | 295,650 | -0.16(-0.29%) |
Mar 17, 2015 | 53.41 | 54.17 | 53.17 | 54.01 | 292,223 | +0.70(+1.31%) |
Mar 16, 2015 | 52.95 | 53.41 | 52.59 | 53.31 | 298,883 | +0.81(+1.54%) |
Mar 13, 2015 | 53.16 | 53.84 | 52.09 | 52.50 | 355,743 | -0.80(-1.51%) |
Mar 12, 2015 | 52.05 | 53.49 | 52.05 | 53.30 | 315,771 | +1.44(+2.78%) |
Mar 11, 2015 | 52.29 | 52.54 | 51.58 | 51.86 | 485,925 | -0.42(-0.81%) |
Mar 10, 2015 | 52.50 | 52.73 | 51.94 | 52.29 | 611,716 | -0.48(-0.92%) |
Mar 09, 2015 | 51.60 | 53.24 | 51.60 | 52.77 | 434,817 | +1.12(+2.17%) |
Mar 06, 2015 | 53.05 | 53.22 | 51.29 | 51.65 | 601,403 | -1.79(-3.34%) |
Mar 05, 2015 | 53.95 | 53.95 | 53.21 | 53.43 | 249,494 | -0.26(-0.48%) |
Mar 04, 2015 | 53.25 | 54.15 | 53.39 | 53.69 | 544,689 | +0.30(+0.57%) |
Mar 03, 2015 | 54.60 | 54.94 | 52.76 | 53.39 | 574,597 | -1.54(-2.80%) |
Mar 02, 2015 | 53.57 | 55.01 | 53.35 | 54.93 | 567,921 | +1.57(+2.94%) |
Feb 27, 2015 | 54.89 | 54.90 | 53.28 | 53.36 | 766,555 | -1.79(-3.25%) |
Feb 26, 2015 | 54.51 | 55.70 | 53.98 | 55.15 | 628,308 | -0.29(-0.53%) |
Feb 25, 2015 | 54.79 | 56.31 | 54.44 | 55.44 | 887,576 | -0.87(-1.55%) |
Feb 24, 2015 | 56.32 | 56.77 | 55.25 | 56.32 | 672,707 | -0.14(-0.24%) |
Feb 23, 2015 | 56.02 | 56.91 | 55.70 | 56.45 | 520,070 | +0.52(+0.93%) |
Feb 20, 2015 | 55.57 | 56.08 | 55.07 | 55.94 | 520,363 | +0.53(+0.97%) |
Feb 19, 2015 | 54.56 | 55.42 | 54.38 | 55.40 | 476,548 | +1.10(+2.03%) |
Feb 18, 2015 | 53.64 | 54.35 | 53.64 | 54.30 | 494,390 | +0.43(+0.80%) |
Feb 17, 2015 | 53.50 | 54.10 | 53.23 | 53.87 | 211,988 | +0.28(+0.52%) |
Feb 13, 2015 | 54.30 | 53.59 | 53.59 | 53.59 | 393,940 | -0.96(-1.76%) |
Feb 12, 2015 | 54.21 | 54.79 | 53.34 | 54.55 | 329,549 | +0.37(+0.68%) |
Feb 11, 2015 | 54.66 | 55.00 | 53.67 | 54.18 | 235,589 | -0.44(-0.81%) |
Feb 10, 2015 | 53.93 | 55.15 | 53.58 | 54.62 | 285,723 | +1.00(+1.87%) |
Feb 09, 2015 | 54.12 | 54.31 | 53.41 | 53.62 | 252,461 | -0.66(-1.22%) |
Feb 06, 2015 | 54.73 | 55.01 | 53.50 | 54.28 | 332,543 | -0.35(-0.63%) |
Feb 05, 2015 | 55.13 | 55.90 | 54.27 | 54.63 | 264,902 | -0.29(-0.53%) |
Feb 04, 2015 | 54.14 | 55.16 | 53.94 | 54.92 | 259,470 | +0.52(+0.95%) |
Feb 03, 2015 | 53.85 | 54.65 | 53.60 | 54.40 | 358,231 | +0.61(+1.14%) |
Feb 02, 2015 | 54.75 | 55.24 | 53.02 | 53.79 | 402,438 | -0.84(-1.54%) |
Jan 30, 2015 | 55.27 | 55.55 | 54.20 | 54.63 | 414,360 | -0.90(-1.61%) |
Jan 29, 2015 | 54.40 | 55.74 | 54.05 | 55.53 | 353,765 | +1.00(+1.83%) |
Jan 28, 2015 | 54.40 | 55.00 | 53.89 | 54.53 | 315,641 | +0.30(+0.56%) |
Jan 27, 2015 | 53.95 | 54.41 | 53.81 | 54.23 | 296,940 | -0.28(-0.51%) |
Jan 26, 2015 | 53.70 | 54.77 | 53.58 | 54.51 | 372,300 | +1.15(+2.15%) |
Jan 23, 2015 | 52.52 | 53.65 | 52.30 | 53.36 | 406,187 | +0.87(+1.66%) |
Jan 22, 2015 | 53.11 | 53.12 | 52.31 | 52.49 | 409,992 | -0.46(-0.86%) |
Jan 21, 2015 | 52.40 | 53.16 | 52.04 | 52.95 | 376,474 | +0.32(+0.61%) |
Jan 20, 2015 | 53.52 | 53.89 | 51.87 | 52.63 | 387,634 | -0.73(-1.37%) |
Jan 16, 2015 | 53.22 | 53.37 | 52.63 | 53.36 | 469,450 | -0.29(-0.55%) |
Jan 15, 2015 | 53.90 | 54.17 | 52.95 | 53.65 | 254,572 | -0.17(-0.32%) |
Jan 14, 2015 | 53.83 | 54.34 | 53.21 | 53.83 | 288,402 | -0.46(-0.84%) |
Jan 13, 2015 | 53.80 | 54.85 | 53.70 | 54.28 | 315,888 | +0.86(+1.61%) |
Jan 12, 2015 | 53.36 | 53.91 | 53.05 | 53.42 | 274,241 | +0.22(+0.42%) |
Jan 09, 2015 | 52.80 | 53.34 | 52.61 | 53.20 | 287,939 | +0.22(+0.42%) |
Jan 08, 2015 | 52.61 | 53.49 | 52.42 | 52.97 | 631,799 | +0.88(+1.69%) |
Jan 07, 2015 | 49.87 | 52.33 | 49.61 | 52.09 | 761,505 | +2.38(+4.78%) |
Jan 06, 2015 | 49.94 | 50.01 | 48.77 | 49.72 | 462,984 | +0.31(+0.63%) |
Jan 05, 2015 | 48.91 | 50.01 | 48.65 | 49.41 | 567,739 | +0.34(+0.68%) |
Jan 02, 2015 | 48.51 | 49.26 | 48.14 | 49.07 | 466,715 | +1.03(+2.15%) |
Dec 31, 2014 | 47.95 | 48.04 | 48.04 | 48.04 | 398,872 | +0.34(+0.72%) |
Dec 30, 2014 | 47.89 | 48.45 | 47.48 | 47.70 | 221,756 | -0.28(-0.59%) |
Dec 29, 2014 | 47.98 | 48.62 | 47.91 | 47.98 | 274,403 | +0.09(+0.20%) |
Dec 26, 2014 | 47.95 | 48.38 | 47.58 | 47.88 | 159,251 | +0.22(+0.47%) |
Dec 24, 2014 | 47.43 | 47.66 | 47.66 | 47.66 | 158,317 | +0.22(+0.47%) |
Dec 23, 2014 | 47.59 | 48.12 | 47.23 | 47.44 | 238,969 | -0.10(-0.22%) |
Dec 22, 2014 | 46.57 | 47.91 | 46.20 | 47.54 | 457,199 | +1.22(+2.64%) |
Dec 19, 2014 | 47.24 | 47.33 | 46.27 | 46.32 | 711,402 | -0.86(-1.82%) |
Dec 18, 2014 | 47.89 | 48.17 | 46.98 | 47.18 | 490,010 | -0.26(-0.54%) |
Dec 17, 2014 | 47.08 | 47.57 | 46.31 | 47.44 | 518,054 | +0.44(+0.93%) |
Dec 16, 2014 | 48.28 | 48.41 | 46.97 | 47.00 | 462,020 | -1.23(-2.55%) |
Dec 15, 2014 | 48.81 | 49.07 | 47.24 | 48.23 | 624,762 | -0.32(-0.66%) |
Dec 12, 2014 | 47.23 | 49.07 | 47.23 | 48.55 | 473,193 | +0.74(+1.55%) |
Dec 11, 2014 | 47.32 | 48.34 | 47.32 | 47.81 | 361,433 | +0.84(+1.78%) |
Dec 10, 2014 | 47.95 | 48.29 | 46.90 | 46.97 | 380,232 | -1.11(-2.31%) |
Dec 09, 2014 | 46.45 | 48.25 | 46.07 | 48.08 | 748,385 | +1.16(+2.48%) |
Dec 08, 2014 | 46.34 | 47.53 | 46.07 | 46.92 | 374,247 | +0.34(+0.72%) |
Dec 05, 2014 | 46.52 | 46.89 | 45.91 | 46.58 | 251,526 | +0.04(+0.09%) |
Dec 04, 2014 | 46.93 | 47.08 | 46.27 | 46.54 | 319,258 | -0.29(-0.62%) |
Dec 03, 2014 | 46.42 | 47.22 | 46.10 | 46.83 | 273,375 | +0.40(+0.87%) |
Dec 02, 2014 | 46.23 | 46.60 | 45.90 | 46.43 | 239,818 | +0.17(+0.37%) |
Dec 01, 2014 | 45.54 | 46.92 | 45.54 | 46.26 | 598,190 | +0.82(+1.80%) |
Nov 28, 2014 | 45.43 | 47.18 | 45.43 | 45.44 | 201,316 | +0.22(+0.48%) |
Nov 26, 2014 | 44.76 | 45.22 | 45.22 | 45.22 | 238,231 | +0.31(+0.69%) |
Nov 25, 2014 | 44.70 | 45.60 | 44.39 | 44.91 | 397,652 | +1.07(+2.43%) |
Nov 24, 2014 | 43.58 | 44.33 | 43.47 | 43.85 | 310,961 | +0.24(+0.55%) |
Nov 21, 2014 | 44.64 | 44.72 | 43.56 | 43.61 | 270,111 | -0.47(-1.07%) |
Nov 20, 2014 | 42.12 | 44.26 | 42.09 | 44.08 | 405,823 | +1.71(+4.04%) |
Nov 19, 2014 | 42.33 | 42.93 | 41.88 | 42.37 | 238,982 | -0.05(-0.12%) |
Nov 18, 2014 | 42.35 | 42.62 | 42.01 | 42.42 | 234,758 | +0.27(+0.63%) |
Nov 17, 2014 | 43.11 | 43.19 | 42.06 | 42.15 | 240,370 | -0.90(-2.10%) |
Nov 14, 2014 | 43.12 | 43.42 | 42.83 | 43.05 | 147,913 | -0.12(-0.28%) |
Nov 13, 2014 | 43.11 | 43.73 | 43.08 | 43.18 | 164,314 | -0.03(-0.08%) |
Nov 12, 2014 | 43.02 | 43.37 | 42.87 | 43.21 | 230,140 | +0.07(+0.16%) |
Nov 11, 2014 | 43.24 | 43.25 | 42.83 | 43.14 | 317,857 | -0.26(-0.60%) |
Nov 10, 2014 | 43.27 | 43.50 | 42.86 | 43.40 | 251,976 | +0.28(+0.66%) |
Nov 07, 2014 | 43.37 | 44.12 | 42.69 | 43.12 | 462,169 | -0.23(-0.54%) |
Nov 06, 2014 | 42.21 | 43.49 | 42.21 | 43.35 | 382,459 | +0.83(+1.96%) |
Nov 05, 2014 | 41.21 | 43.26 | 40.23 | 42.51 | 933,275 | +2.42(+6.04%) |
Nov 04, 2014 | 39.80 | 40.44 | 39.22 | 40.09 | 532,634 | +0.39(+0.97%) |
Nov 03, 2014 | 40.02 | 40.32 | 39.26 | 39.71 | 575,881 | -0.44(-1.09%) |
Oct 31, 2014 | 39.63 | 40.35 | 39.51 | 40.15 | 651,199 | +0.83(+2.12%) |
Oct 30, 2014 | 38.35 | 39.37 | 38.21 | 39.31 | 325,683 | +0.94(+2.46%) |
Oct 29, 2014 | 38.08 | 38.20 | 37.91 | 38.37 | 393,360 | +0.30(+0.79%) |
Oct 28, 2014 | 37.53 | 38.14 | 37.28 | 38.07 | 244,523 | +0.77(+2.07%) |
Oct 27, 2014 | 36.87 | 37.31 | 37.07 | 37.30 | 179,530 | +0.22(+0.60%) |
Oct 24, 2014 | 36.03 | 37.10 | 36.03 | 37.07 | 193,753 | +1.18(+3.28%) |
Oct 23, 2014 | 37.77 | 37.77 | 35.80 | 35.90 | 446,766 | -1.69(-4.50%) |
Oct 22, 2014 | 35.68 | 37.61 | 35.57 | 37.59 | 281,943 | +0.32(+0.85%) |
Oct 21, 2014 | 37.42 | 37.44 | 36.80 | 37.27 | 328,631 | -0.18(-0.48%) |
Oct 20, 2014 | 36.34 | 37.49 | 36.11 | 37.45 | 249,636 | +0.92(+2.51%) |
Oct 17, 2014 | 37.05 | 37.20 | 36.33 | 36.53 | 313,065 | -0.07(-0.19%) |
Oct 16, 2014 | 36.33 | 37.27 | 36.33 | 36.60 | 324,951 | -0.17(-0.47%) |
Oct 15, 2014 | 35.51 | 37.03 | 35.47 | 36.77 | 1,063,844 | +1.04(+2.91%) |
Oct 14, 2014 | 34.54 | 35.76 | 34.37 | 35.73 | 422,670 | +1.55(+4.55%) |
Oct 13, 2014 | 34.40 | 34.85 | 33.90 | 34.18 | 328,908 | -0.16(-0.47%) |
Oct 10, 2014 | 34.15 | 34.86 | 34.11 | 34.34 | 215,896 | +0.02(+0.06%) |
Oct 09, 2014 | 35.37 | 35.55 | 34.09 | 34.32 | 404,097 | -1.04(-2.94%) |
Oct 08, 2014 | 34.64 | 35.37 | 34.52 | 35.36 | 251,763 | +0.68(+1.97%) |
Oct 07, 2014 | 34.76 | 35.07 | 34.64 | 34.68 | 318,857 | -0.34(-0.98%) |
Oct 06, 2014 | 35.30 | 35.37 | 35.00 | 35.02 | 244,182 | -0.28(-0.80%) |
Oct 03, 2014 | 35.39 | 35.67 | 35.13 | 35.30 | 259,522 | +0.29(+0.83%) |
Oct 02, 2014 | 34.32 | 35.09 | 34.32 | 35.01 | 400,623 | +0.73(+2.13%) |
Oct 01, 2014 | 34.50 | 35.04 | 34.26 | 34.28 | 386,493 | -0.05(-0.15%) |
Sep 30, 2014 | 34.81 | 35.01 | 34.33 | 34.33 | 585,992 | -0.46(-1.33%) |
Sep 29, 2014 | 34.50 | 35.00 | 34.36 | 34.80 | 335,317 | +0.02(+0.05%) |
Sep 26, 2014 | 34.48 | 34.84 | 34.47 | 34.78 | 273,516 | +0.35(+1.02%) |
Sep 25, 2014 | 34.16 | 34.71 | 34.16 | 34.43 | 401,267 | +0.11(+0.33%) |
Sep 24, 2014 | 34.89 | 35.21 | 34.21 | 34.32 | 316,742 | -0.39(-1.11%) |
Sep 23, 2014 | 35.14 | 35.14 | 34.63 | 34.70 | 509,409 | -0.45(-1.27%) |
Sep 22, 2014 | 35.07 | 35.23 | 34.83 | 35.15 | 464,241 | -0.01(-0.02%) |
Sep 19, 2014 | 35.82 | 36.65 | 35.06 | 35.16 | 621,359 | -0.62(-1.73%) |
Sep 18, 2014 | 35.00 | 35.83 | 34.81 | 35.78 | 744,289 | +0.81(+2.31%) |
Sep 17, 2014 | 34.57 | 35.14 | 34.08 | 34.97 | 664,904 | +0.24(+0.69%) |
Sep 16, 2014 | 32.95 | 34.88 | 32.95 | 34.73 | 1,203,032 | +1.67(+5.06%) |
Sep 15, 2014 | 32.47 | 33.21 | 32.15 | 33.05 | 445,520 | +0.66(+2.04%) |
Sep 12, 2014 | 32.55 | 32.76 | 32.32 | 32.39 | 321,351 | -0.22(-0.68%) |
Sep 11, 2014 | 32.91 | 33.17 | 32.43 | 32.62 | 389,559 | -0.37(-1.12%) |
Sep 10, 2014 | 32.99 | 33.20 | 32.07 | 32.99 | 494,495 | -0.10(-0.31%) |
Sep 09, 2014 | 34.61 | 34.61 | 33.05 | 33.09 | 427,689 | -1.46(-4.22%) |
Sep 08, 2014 | 34.34 | 34.73 | 34.26 | 34.55 | 385,312 | +0.08(+0.22%) |
Sep 05, 2014 | 34.16 | 34.56 | 34.04 | 34.47 | 283,284 | +0.25(+0.73%) |
Sep 04, 2014 | 34.27 | 34.49 | 34.08 | 34.22 | 405,949 | -0.01(-0.03%) |
Sep 03, 2014 | 34.31 | 34.64 | 34.09 | 34.23 | 338,871 | -0.02(-0.05%) |
Sep 02, 2014 | 34.01 | 34.39 | 34.00 | 34.25 | 277,216 | +0.25(+0.73%) |
Aug 29, 2014 | 33.96 | 34.00 | 34.00 | 34.00 | 242,621 | +0.15(+0.46%) |
Aug 28, 2014 | 33.70 | 34.02 | 33.50 | 33.84 | 229,338 | -0.06(-0.16%) |
Aug 27, 2014 | 33.94 | 33.98 | 33.77 | 33.90 | 290,044 | -0.07(-0.21%) |
Aug 26, 2014 | 33.90 | 34.08 | 33.59 | 33.97 | 268,962 | +0.03(+0.08%) |
Aug 25, 2014 | 33.96 | 34.08 | 33.07 | 33.95 | 349,973 | +0.19(+0.56%) |
Aug 22, 2014 | 33.61 | 34.02 | 33.52 | 33.76 | 306,200 | +0.14(+0.41%) |
Aug 21, 2014 | 34.04 | 34.11 | 33.10 | 33.62 | 607,116 | -0.43(-1.26%) |
Aug 20, 2014 | 34.41 | 34.42 | 34.05 | 34.05 | 325,672 | -0.56(-1.61%) |
Aug 19, 2014 | 34.62 | 34.85 | 34.36 | 34.61 | 464,362 | -0.03(-0.07%) |
Aug 18, 2014 | 35.04 | 35.33 | 34.54 | 34.63 | 378,757 | -0.07(-0.20%) |
Aug 15, 2014 | 35.30 | 35.30 | 34.48 | 34.70 | 243,999 | -0.33(-0.93%) |
Aug 14, 2014 | 35.18 | 35.50 | 34.92 | 35.03 | 170,195 | -0.09(-0.24%) |
Aug 13, 2014 | 34.98 | 35.21 | 33.87 | 35.11 | 245,431 | +0.21(+0.62%) |
Aug 12, 2014 | 35.20 | 35.53 | 34.70 | 34.90 | 257,722 | -0.30(-0.85%) |
Aug 11, 2014 | 35.20 | 35.57 | 34.86 | 35.20 | 224,452 | +0.11(+0.32%) |
Aug 08, 2014 | 35.17 | 35.35 | 34.94 | 35.09 | 318,875 | -0.12(-0.34%) |
Aug 07, 2014 | 35.33 | 35.71 | 35.15 | 35.21 | 484,366 | +0.13(+0.37%) |
Aug 06, 2014 | 34.52 | 36.00 | 33.21 | 35.08 | 1,164,836 | -1.94(-5.25%) |
Aug 05, 2014 | 36.77 | 37.48 | 36.59 | 37.02 | 576,296 | +0.14(+0.37%) |
Aug 04, 2014 | 35.85 | 36.95 | 35.53 | 36.89 | 365,039 | +1.17(+3.28%) |
Aug 01, 2014 | 35.96 | 36.59 | 35.58 | 35.71 | 464,574 | +0.04(+0.12%) |
Jul 31, 2014 | 36.36 | 36.80 | 35.59 | 35.67 | 711,049 | -1.10(-3.00%) |
Jul 30, 2014 | 37.19 | 37.46 | 36.76 | 36.77 | 406,198 | -0.35(-0.94%) |
Jul 29, 2014 | 37.58 | 37.81 | 37.02 | 37.12 | 442,770 | -0.35(-0.94%) |
Jul 28, 2014 | 37.73 | 38.20 | 37.42 | 37.48 | 383,602 | -0.31(-0.82%) |
Jul 25, 2014 | 37.63 | 38.04 | 37.48 | 37.78 | 352,947 | -0.07(-0.18%) |
Jul 24, 2014 | 38.79 | 38.84 | 37.82 | 37.85 | 522,300 | -0.77(-1.99%) |
Jul 23, 2014 | 35.83 | 38.93 | 35.55 | 38.62 | 1,516,220 | +2.87(+8.04%) |
Jul 22, 2014 | 35.51 | 35.90 | 35.45 | 35.75 | 267,991 | +0.61(+1.73%) |
Jul 21, 2014 | 35.36 | 35.42 | 34.86 | 35.14 | 418,745 | -0.48(-1.35%) |
Jul 18, 2014 | 35.10 | 35.93 | 35.10 | 35.62 | 254,873 | +0.47(+1.34%) |
Jul 17, 2014 | 34.95 | 35.54 | 34.81 | 35.15 | 316,388 | -0.08(-0.22%) |
Jul 16, 2014 | 35.97 | 36.05 | 35.23 | 35.23 | 267,302 | -0.58(-1.62%) |
Jul 15, 2014 | 35.77 | 36.28 | 35.53 | 35.81 | 323,754 | -0.10(-0.29%) |
Jul 14, 2014 | 36.51 | 36.59 | 35.82 | 35.91 | 170,818 | -0.32(-0.87%) |
Jul 11, 2014 | 36.06 | 36.43 | 35.82 | 36.23 | 268,906 | +0.27(+0.76%) |
Jul 10, 2014 | 35.76 | 36.18 | 35.55 | 35.95 | 365,162 | -0.39(-1.08%) |
Jul 09, 2014 | 35.89 | 36.52 | 35.70 | 36.35 | 301,190 | +0.51(+1.43%) |
Jul 08, 2014 | 36.02 | 36.12 | 35.64 | 35.83 | 492,110 | -0.19(-0.52%) |
Jul 07, 2014 | 36.41 | 36.75 | 35.88 | 36.02 | 243,114 | -0.51(-1.41%) |
Jul 03, 2014 | 36.58 | 36.53 | 36.53 | 36.53 | 140,251 | +0.03(+0.07%) |
Jul 02, 2014 | 36.47 | 36.78 | 36.31 | 36.51 | 226,188 | -0.06(-0.16%) |
Jul 01, 2014 | 36.27 | 36.96 | 36.06 | 36.57 | 252,144 | +0.30(+0.83%) |
Jun 30, 2014 | 36.18 | 36.35 | 35.54 | 36.27 | 625,991 | -0.05(-0.14%) |
Jun 27, 2014 | 36.29 | 36.56 | 36.18 | 36.32 | 265,783 | -0.11(-0.31%) |
Jun 26, 2014 | 36.19 | 36.76 | 35.94 | 36.43 | 318,338 | +0.25(+0.69%) |
Jun 25, 2014 | 35.88 | 36.44 | 35.80 | 36.18 | 395,540 | +0.20(+0.55%) |
Jun 24, 2014 | 36.06 | 36.71 | 35.95 | 35.99 | 311,347 | -0.27(-0.76%) |
Jun 23, 2014 | 36.02 | 36.42 | 35.94 | 36.26 | 246,501 | +0.25(+0.69%) |
Jun 20, 2014 | 36.22 | 36.32 | 35.91 | 36.01 | 609,290 | -0.02(-0.05%) |
Jun 19, 2014 | 36.08 | 36.46 | 35.94 | 36.03 | 227,281 | -0.10(-0.28%) |
Jun 18, 2014 | 36.15 | 36.37 | 35.94 | 36.13 | 305,457 | -0.11(-0.31%) |
Jun 17, 2014 | 36.38 | 36.61 | 35.99 | 36.24 | 287,284 | +0.04(+0.12%) |
Jun 16, 2014 | 36.12 | 36.39 | 35.87 | 36.20 | 144,126 | +0.00(+0.00%) |
Jun 13, 2014 | 36.50 | 36.53 | 36.02 | 36.20 | 166,705 | -0.10(-0.28%) |
Jun 12, 2014 | 36.58 | 36.59 | 36.18 | 36.30 | 138,164 | -0.30(-0.82%) |
Jun 11, 2014 | 36.35 | 36.71 | 36.35 | 36.60 | 141,611 | +0.06(+0.16%) |
Jun 10, 2014 | 36.93 | 37.05 | 36.32 | 36.54 | 261,258 | -0.69(-1.86%) |
Jun 06, 2014 | 37.18 | 37.53 | 37.12 | 37.24 | 252,441 | +0.27(+0.74%) |
Jun 05, 2014 | 37.34 | 37.71 | 36.95 | 36.96 | 326,154 | -0.30(-0.80%) |
Jun 04, 2014 | 36.85 | 37.37 | 36.85 | 37.26 | 284,862 | +0.23(+0.62%) |
Jun 03, 2014 | 37.29 | 37.31 | 36.82 | 37.03 | 656,672 | -0.21(-0.57%) |