Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.18 | 32.68 | 31.10 | 31.48 | 932,489 | -1.76(-5.29%) |
May 28, 2015 | 33.37 | 33.49 | 32.75 | 33.24 | 191,100 | -0.14(-0.41%) |
May 27, 2015 | 32.49 | 33.61 | 32.01 | 33.38 | 338,233 | +0.97(+2.98%) |
May 26, 2015 | 32.79 | 33.82 | 31.73 | 32.41 | 277,730 | -0.47(-1.43%) |
May 22, 2015 | 33.63 | 32.88 | 32.88 | 32.88 | 191,788 | -0.69(-2.06%) |
May 21, 2015 | 32.96 | 33.63 | 32.72 | 33.57 | 202,411 | +0.67(+2.04%) |
May 20, 2015 | 33.31 | 33.31 | 32.68 | 32.90 | 236,502 | -0.46(-1.38%) |
May 19, 2015 | 33.57 | 33.99 | 33.24 | 33.36 | 257,926 | -0.07(-0.22%) |
May 18, 2015 | 32.53 | 33.59 | 32.27 | 33.43 | 166,944 | +0.73(+2.22%) |
May 15, 2015 | 32.84 | 32.98 | 32.49 | 32.71 | 198,215 | -0.18(-0.56%) |
May 14, 2015 | 33.47 | 33.47 | 32.56 | 32.89 | 327,274 | -0.46(-1.38%) |
May 13, 2015 | 33.78 | 33.78 | 33.08 | 33.35 | 278,134 | -0.08(-0.25%) |
May 12, 2015 | 33.69 | 33.76 | 32.96 | 33.43 | 250,407 | -0.36(-1.06%) |
May 11, 2015 | 33.67 | 34.45 | 33.65 | 33.79 | 363,617 | +0.07(+0.22%) |
May 08, 2015 | 34.59 | 35.01 | 33.62 | 33.72 | 324,511 | -0.41(-1.19%) |
May 07, 2015 | 32.59 | 34.41 | 32.38 | 34.13 | 394,031 | +1.63(+5.02%) |
May 06, 2015 | 32.38 | 32.57 | 31.49 | 32.50 | 348,832 | +0.14(+0.43%) |
May 05, 2015 | 33.32 | 33.92 | 31.78 | 32.36 | 501,009 | -1.34(-3.96%) |
May 04, 2015 | 33.21 | 35.07 | 33.21 | 33.69 | 431,684 | -0.15(-0.44%) |
May 01, 2015 | 32.94 | 34.10 | 32.80 | 33.84 | 389,449 | +0.97(+2.94%) |
Apr 30, 2015 | 34.05 | 34.17 | 32.69 | 32.87 | 361,556 | -1.41(-4.11%) |
Apr 29, 2015 | 35.10 | 35.10 | 33.71 | 34.28 | 321,081 | -0.93(-2.64%) |
Apr 28, 2015 | 35.09 | 36.10 | 34.86 | 35.21 | 278,822 | -0.01(-0.03%) |
Apr 27, 2015 | 35.75 | 36.35 | 34.62 | 35.22 | 324,818 | -0.46(-1.29%) |
Apr 24, 2015 | 36.42 | 36.63 | 35.44 | 35.68 | 186,251 | -0.57(-1.57%) |
Apr 23, 2015 | 36.15 | 36.56 | 35.40 | 36.25 | 165,646 | +0.11(+0.31%) |
Apr 22, 2015 | 35.78 | 36.27 | 35.15 | 36.14 | 294,216 | +0.48(+1.34%) |
Apr 21, 2015 | 35.73 | 35.87 | 35.18 | 35.66 | 201,401 | -0.04(-0.10%) |
Apr 20, 2015 | 34.32 | 35.99 | 34.22 | 35.70 | 389,122 | +1.48(+4.33%) |
Apr 17, 2015 | 34.38 | 34.38 | 33.75 | 34.22 | 186,286 | -0.46(-1.33%) |
Apr 16, 2015 | 34.33 | 34.68 | 33.98 | 34.68 | 165,481 | +0.29(+0.83%) |
Apr 15, 2015 | 33.83 | 34.71 | 33.00 | 34.39 | 167,073 | +0.81(+2.41%) |
Apr 14, 2015 | 33.52 | 33.65 | 33.25 | 33.58 | 190,422 | +0.04(+0.11%) |
Apr 13, 2015 | 34.38 | 34.42 | 33.33 | 33.55 | 303,148 | -0.65(-1.91%) |
Apr 10, 2015 | 33.45 | 34.55 | 33.16 | 34.20 | 434,808 | +0.74(+2.20%) |
Apr 09, 2015 | 32.96 | 33.47 | 32.65 | 33.46 | 215,250 | +0.52(+1.57%) |
Apr 08, 2015 | 33.30 | 33.66 | 32.26 | 32.95 | 469,218 | -0.42(-1.27%) |
Apr 07, 2015 | 32.62 | 33.76 | 32.39 | 33.37 | 396,599 | +0.57(+1.74%) |
Apr 06, 2015 | 33.92 | 34.36 | 32.48 | 32.80 | 523,486 | -1.34(-3.91%) |
Apr 02, 2015 | 35.09 | 34.13 | 34.13 | 34.13 | 372,717 | -1.10(-3.11%) |
Apr 01, 2015 | 34.89 | 35.66 | 34.45 | 35.23 | 308,764 | +0.34(+0.98%) |
Mar 31, 2015 | 34.63 | 35.14 | 34.44 | 34.89 | 200,905 | -0.06(-0.16%) |
Mar 30, 2015 | 34.83 | 35.23 | 34.58 | 34.94 | 339,025 | +0.21(+0.61%) |
Mar 27, 2015 | 34.68 | 35.27 | 34.54 | 34.73 | 285,022 | -0.07(-0.21%) |
Mar 26, 2015 | 35.05 | 35.16 | 34.02 | 34.81 | 539,412 | -0.42(-1.20%) |
Mar 25, 2015 | 36.20 | 36.58 | 35.12 | 35.23 | 226,273 | -1.05(-2.89%) |
Mar 24, 2015 | 36.84 | 37.06 | 36.10 | 36.28 | 275,709 | -0.74(-1.99%) |
Mar 23, 2015 | 37.44 | 38.04 | 36.96 | 37.02 | 217,851 | -0.82(-2.17%) |
Mar 20, 2015 | 37.51 | 38.02 | 37.15 | 37.84 | 353,959 | +0.57(+1.53%) |
Mar 19, 2015 | 37.15 | 37.73 | 36.88 | 37.27 | 231,581 | +0.06(+0.17%) |
Mar 18, 2015 | 37.17 | 37.48 | 36.71 | 37.20 | 257,664 | -0.11(-0.30%) |
Mar 17, 2015 | 37.51 | 37.94 | 37.03 | 37.31 | 464,278 | -0.26(-0.69%) |
Mar 16, 2015 | 37.69 | 38.81 | 37.41 | 37.57 | 340,030 | -0.05(-0.12%) |
Mar 13, 2015 | 37.21 | 37.73 | 36.65 | 37.61 | 344,504 | +0.40(+1.06%) |
Mar 12, 2015 | 36.98 | 37.52 | 36.82 | 37.22 | 185,071 | +0.35(+0.95%) |
Mar 11, 2015 | 36.21 | 37.08 | 36.21 | 36.87 | 296,591 | +0.55(+1.52%) |
Mar 10, 2015 | 36.78 | 37.16 | 36.21 | 36.32 | 358,123 | -1.03(-2.76%) |
Mar 09, 2015 | 36.86 | 37.54 | 36.86 | 37.35 | 258,022 | +0.47(+1.27%) |
Mar 06, 2015 | 36.67 | 37.22 | 36.51 | 36.88 | 290,416 | +0.02(+0.05%) |
Mar 05, 2015 | 36.96 | 37.38 | 36.18 | 36.86 | 218,282 | +0.00(+0.00%) |
Mar 04, 2015 | 36.80 | 37.17 | 36.26 | 36.86 | 309,329 | -0.31(-0.84%) |
Mar 03, 2015 | 39.18 | 39.31 | 36.35 | 37.17 | 1,071,822 | -2.85(-7.11%) |
Mar 02, 2015 | 38.84 | 40.22 | 38.72 | 40.02 | 612,027 | +1.45(+3.77%) |
Feb 27, 2015 | 38.45 | 39.13 | 38.34 | 38.56 | 236,628 | +0.05(+0.12%) |
Feb 26, 2015 | 38.53 | 38.75 | 37.61 | 38.52 | 285,725 | -0.19(-0.50%) |
Feb 25, 2015 | 39.02 | 39.24 | 38.45 | 38.71 | 280,785 | -0.46(-1.18%) |
Feb 24, 2015 | 37.90 | 39.24 | 37.90 | 39.17 | 425,821 | +1.17(+3.08%) |
Feb 23, 2015 | 37.86 | 38.03 | 37.24 | 38.00 | 258,345 | -0.10(-0.27%) |
Feb 20, 2015 | 37.62 | 38.12 | 36.96 | 38.10 | 235,452 | +0.51(+1.35%) |
Feb 19, 2015 | 36.57 | 37.70 | 36.57 | 37.60 | 399,230 | +0.97(+2.64%) |
Feb 18, 2015 | 36.90 | 37.27 | 36.17 | 36.63 | 205,989 | -0.38(-1.02%) |
Feb 17, 2015 | 36.75 | 37.44 | 36.62 | 37.01 | 240,398 | +0.40(+1.08%) |
Feb 13, 2015 | 36.10 | 36.61 | 36.61 | 36.61 | 238,052 | +0.51(+1.40%) |
Feb 12, 2015 | 35.91 | 36.37 | 35.71 | 36.10 | 238,230 | +0.49(+1.37%) |
Feb 11, 2015 | 35.94 | 36.51 | 35.60 | 35.62 | 259,971 | -0.33(-0.92%) |
Feb 10, 2015 | 35.36 | 36.46 | 35.19 | 35.95 | 289,917 | +0.86(+2.44%) |
Feb 09, 2015 | 35.06 | 36.05 | 34.84 | 35.09 | 396,321 | -0.26(-0.73%) |
Feb 06, 2015 | 35.87 | 36.10 | 34.70 | 35.35 | 504,751 | -0.29(-0.80%) |
Feb 05, 2015 | 35.90 | 36.67 | 34.60 | 35.64 | 739,959 | -0.35(-0.97%) |
Feb 04, 2015 | 38.12 | 38.12 | 35.16 | 35.99 | 808,476 | -1.29(-3.46%) |
Feb 03, 2015 | 35.51 | 37.29 | 35.26 | 37.27 | 540,776 | +1.60(+4.49%) |
Feb 02, 2015 | 34.59 | 35.87 | 34.44 | 35.67 | 342,660 | +1.36(+3.97%) |
Jan 30, 2015 | 36.24 | 37.04 | 34.31 | 34.31 | 432,840 | -2.34(-6.38%) |
Jan 29, 2015 | 36.47 | 37.00 | 35.29 | 36.65 | 278,078 | +0.17(+0.45%) |
Jan 28, 2015 | 38.20 | 38.20 | 36.37 | 36.48 | 204,011 | -1.23(-3.27%) |
Jan 27, 2015 | 37.32 | 38.02 | 36.74 | 37.72 | 214,284 | +0.05(+0.12%) |
Jan 26, 2015 | 37.72 | 38.15 | 37.22 | 37.67 | 164,852 | +0.09(+0.25%) |
Jan 23, 2015 | 37.27 | 37.85 | 36.84 | 37.58 | 166,407 | +0.17(+0.44%) |
Jan 22, 2015 | 36.57 | 37.46 | 36.54 | 37.41 | 360,369 | +1.05(+2.89%) |
Jan 21, 2015 | 36.38 | 37.29 | 35.96 | 36.36 | 369,024 | -0.29(-0.80%) |
Jan 20, 2015 | 38.50 | 38.76 | 35.93 | 36.66 | 609,592 | -2.01(-5.19%) |
Jan 16, 2015 | 37.34 | 38.78 | 37.22 | 38.66 | 357,712 | +1.19(+3.17%) |
Jan 15, 2015 | 37.09 | 37.71 | 37.03 | 37.48 | 545,031 | +0.52(+1.40%) |
Jan 14, 2015 | 37.83 | 38.23 | 36.74 | 36.96 | 328,823 | -1.35(-3.53%) |
Jan 13, 2015 | 38.80 | 40.01 | 38.07 | 38.31 | 416,529 | +0.02(+0.05%) |
Jan 12, 2015 | 38.39 | 38.80 | 37.98 | 38.30 | 628,576 | +0.02(+0.05%) |
Jan 09, 2015 | 39.70 | 40.21 | 38.20 | 38.28 | 412,011 | -1.42(-3.57%) |
Jan 08, 2015 | 39.08 | 40.30 | 38.77 | 39.70 | 539,227 | +0.96(+2.47%) |
Jan 07, 2015 | 40.10 | 40.26 | 38.39 | 38.74 | 462,110 | -0.99(-2.49%) |
Jan 06, 2015 | 41.62 | 41.73 | 39.37 | 39.73 | 861,744 | -1.89(-4.55%) |
Jan 05, 2015 | 42.00 | 42.03 | 41.44 | 41.62 | 562,571 | -0.63(-1.48%) |
Jan 02, 2015 | 42.99 | 43.05 | 41.15 | 42.25 | 248,676 | -0.45(-1.06%) |
Dec 31, 2014 | 42.78 | 42.70 | 42.70 | 42.70 | 434,184 | +0.07(+0.17%) |
Dec 30, 2014 | 42.49 | 43.13 | 42.27 | 42.62 | 200,338 | +0.07(+0.17%) |
Dec 29, 2014 | 43.45 | 43.68 | 42.50 | 42.55 | 233,589 | -1.03(-2.37%) |
Dec 26, 2014 | 42.86 | 43.76 | 42.62 | 43.58 | 141,267 | +1.03(+2.42%) |
Dec 24, 2014 | 42.98 | 42.55 | 42.55 | 42.55 | 216,223 | -0.08(-0.19%) |
Dec 23, 2014 | 42.00 | 42.74 | 41.82 | 42.63 | 199,864 | +0.83(+1.98%) |
Dec 22, 2014 | 40.60 | 41.82 | 40.60 | 41.80 | 233,551 | +1.21(+2.97%) |
Dec 19, 2014 | 40.96 | 41.31 | 40.39 | 40.60 | 1,314,024 | -0.42(-1.03%) |
Dec 18, 2014 | 40.59 | 41.33 | 40.11 | 41.02 | 206,787 | +1.14(+2.86%) |
Dec 17, 2014 | 39.79 | 39.95 | 37.89 | 39.88 | 517,687 | +0.19(+0.49%) |
Dec 16, 2014 | 40.40 | 41.02 | 39.67 | 39.69 | 373,285 | -0.94(-2.31%) |
Dec 15, 2014 | 40.70 | 41.07 | 40.17 | 40.63 | 276,589 | +0.11(+0.27%) |
Dec 12, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 324,381 | +0.19(+0.48%) |
Dec 11, 2014 | 40.39 | 41.20 | 39.61 | 40.32 | 369,577 | +0.26(+0.64%) |
Dec 10, 2014 | 40.77 | 41.07 | 40.04 | 40.06 | 542,875 | -0.75(-1.85%) |
Dec 09, 2014 | 40.06 | 41.01 | 39.63 | 40.82 | 410,675 | +0.16(+0.38%) |
Dec 08, 2014 | 40.89 | 41.30 | 40.32 | 40.66 | 426,517 | -0.24(-0.59%) |
Dec 05, 2014 | 40.72 | 41.27 | 40.64 | 40.90 | 263,755 | +0.09(+0.23%) |
Dec 04, 2014 | 40.43 | 41.28 | 40.18 | 40.81 | 333,641 | +0.32(+0.80%) |
Dec 03, 2014 | 40.47 | 41.14 | 39.81 | 40.49 | 253,735 | +0.24(+0.59%) |
Dec 02, 2014 | 39.01 | 40.35 | 39.01 | 40.25 | 315,695 | +1.44(+3.70%) |
Dec 01, 2014 | 39.63 | 40.80 | 38.37 | 38.81 | 379,448 | -1.17(-2.92%) |
Nov 28, 2014 | 39.63 | 40.81 | 38.67 | 39.98 | 202,619 | +0.59(+1.50%) |
Nov 26, 2014 | 40.04 | 39.39 | 39.39 | 39.39 | 396,283 | -0.71(-1.77%) |
Nov 25, 2014 | 40.19 | 41.12 | 39.87 | 40.10 | 453,519 | -0.07(-0.18%) |
Nov 24, 2014 | 39.89 | 40.75 | 39.74 | 40.17 | 267,070 | +0.47(+1.18%) |
Nov 21, 2014 | 39.98 | 40.05 | 39.12 | 39.71 | 220,809 | +0.31(+0.79%) |
Nov 20, 2014 | 38.31 | 39.49 | 37.91 | 39.39 | 194,277 | +1.01(+2.64%) |
Nov 19, 2014 | 38.97 | 39.36 | 37.98 | 38.38 | 375,409 | -0.81(-2.07%) |
Nov 18, 2014 | 39.00 | 39.85 | 38.65 | 39.19 | 440,527 | +0.21(+0.54%) |
Nov 17, 2014 | 39.12 | 39.59 | 38.71 | 38.98 | 361,363 | -0.26(-0.66%) |
Nov 14, 2014 | 39.16 | 39.71 | 38.77 | 39.24 | 199,152 | -0.02(-0.05%) |
Nov 13, 2014 | 39.98 | 39.98 | 38.74 | 39.25 | 245,205 | -0.69(-1.73%) |
Nov 12, 2014 | 39.70 | 40.35 | 39.47 | 39.94 | 256,383 | +0.16(+0.39%) |
Nov 11, 2014 | 39.59 | 39.94 | 39.14 | 39.79 | 339,892 | +0.19(+0.49%) |
Nov 10, 2014 | 39.13 | 39.72 | 38.69 | 39.59 | 390,859 | +0.55(+1.41%) |
Nov 07, 2014 | 39.49 | 39.89 | 38.78 | 39.04 | 297,419 | -0.44(-1.12%) |
Nov 06, 2014 | 38.50 | 39.55 | 37.72 | 39.48 | 292,431 | +0.86(+2.22%) |
Nov 05, 2014 | 38.65 | 39.00 | 37.98 | 38.63 | 362,607 | -0.04(-0.10%) |
Nov 04, 2014 | 37.98 | 40.25 | 37.98 | 38.66 | 523,115 | +0.62(+1.62%) |
Nov 03, 2014 | 40.02 | 40.52 | 36.33 | 38.05 | 1,145,094 | +2.41(+6.77%) |
Oct 31, 2014 | 35.91 | 36.02 | 35.08 | 35.64 | 581,126 | +0.85(+2.44%) |
Oct 30, 2014 | 35.07 | 35.35 | 34.03 | 34.79 | 407,189 | -0.60(-1.69%) |
Oct 29, 2014 | 35.03 | 35.03 | 34.61 | 35.39 | 271,097 | +0.58(+1.67%) |
Oct 28, 2014 | 34.94 | 35.54 | 34.71 | 34.81 | 473,922 | +0.21(+0.61%) |
Oct 27, 2014 | 33.25 | 34.68 | 32.92 | 34.59 | 357,261 | +1.68(+5.09%) |
Oct 24, 2014 | 32.96 | 33.24 | 32.50 | 32.92 | 222,221 | +0.10(+0.31%) |
Oct 23, 2014 | 32.59 | 33.43 | 32.38 | 32.82 | 338,752 | +0.74(+2.30%) |
Oct 22, 2014 | 33.30 | 33.31 | 32.04 | 32.08 | 261,466 | -0.99(-3.01%) |
Oct 21, 2014 | 31.77 | 33.27 | 31.65 | 33.08 | 318,286 | +1.62(+5.15%) |
Oct 20, 2014 | 30.98 | 31.51 | 30.87 | 31.45 | 450,213 | +0.36(+1.15%) |
Oct 17, 2014 | 30.31 | 31.22 | 30.10 | 31.10 | 416,172 | +1.20(+4.00%) |
Oct 16, 2014 | 28.94 | 30.44 | 28.88 | 29.90 | 606,792 | +0.31(+1.06%) |
Oct 15, 2014 | 28.27 | 29.66 | 27.75 | 29.59 | 574,751 | +0.69(+2.39%) |
Oct 14, 2014 | 28.49 | 29.34 | 28.10 | 28.89 | 583,365 | +0.77(+2.75%) |
Oct 13, 2014 | 29.80 | 30.22 | 28.08 | 28.12 | 558,114 | -1.52(-5.13%) |
Oct 10, 2014 | 30.49 | 30.70 | 29.60 | 29.64 | 692,835 | -1.00(-3.28%) |
Oct 09, 2014 | 32.30 | 32.95 | 30.62 | 30.64 | 382,089 | -1.80(-5.54%) |
Oct 08, 2014 | 31.68 | 32.49 | 31.08 | 32.44 | 752,446 | +0.82(+2.59%) |
Oct 07, 2014 | 32.95 | 33.03 | 31.57 | 31.62 | 497,601 | -1.53(-4.61%) |
Oct 06, 2014 | 33.08 | 33.49 | 32.98 | 33.15 | 342,911 | +0.06(+0.19%) |
Oct 03, 2014 | 32.99 | 33.59 | 32.57 | 33.08 | 321,379 | +0.44(+1.35%) |
Oct 02, 2014 | 32.69 | 32.69 | 32.33 | 32.64 | 419,806 | +0.04(+0.11%) |
Oct 01, 2014 | 34.30 | 34.52 | 32.55 | 32.61 | 802,908 | -1.74(-5.07%) |
Sep 30, 2014 | 34.59 | 34.99 | 34.09 | 34.35 | 661,963 | -0.35(-1.01%) |
Sep 29, 2014 | 34.45 | 34.82 | 34.17 | 34.70 | 284,308 | -0.14(-0.40%) |
Sep 26, 2014 | 34.79 | 35.87 | 34.71 | 34.83 | 344,040 | +0.02(+0.05%) |
Sep 25, 2014 | 34.57 | 35.04 | 34.11 | 34.82 | 453,923 | +0.04(+0.11%) |
Sep 24, 2014 | 34.53 | 34.97 | 34.45 | 34.78 | 471,817 | +0.09(+0.27%) |
Sep 23, 2014 | 34.24 | 35.01 | 34.19 | 34.69 | 497,183 | +0.30(+0.88%) |
Sep 22, 2014 | 34.34 | 34.52 | 33.87 | 34.38 | 474,462 | -0.12(-0.35%) |
Sep 19, 2014 | 35.04 | 35.49 | 33.93 | 34.50 | 778,608 | -0.17(-0.48%) |
Sep 18, 2014 | 34.72 | 35.27 | 33.77 | 34.67 | 706,684 | +1.60(+4.85%) |
Sep 17, 2014 | 32.30 | 33.63 | 31.86 | 33.07 | 573,502 | +0.96(+2.98%) |
Sep 16, 2014 | 31.45 | 32.36 | 31.29 | 32.11 | 669,967 | +0.61(+1.93%) |
Sep 15, 2014 | 30.97 | 31.77 | 30.51 | 31.50 | 761,647 | -1.30(-3.96%) |
Sep 12, 2014 | 32.64 | 33.00 | 32.30 | 32.80 | 344,932 | +0.26(+0.79%) |
Sep 11, 2014 | 31.53 | 32.80 | 31.51 | 32.54 | 333,548 | +0.61(+1.90%) |
Sep 10, 2014 | 33.13 | 33.39 | 31.78 | 31.93 | 791,841 | -1.09(-3.29%) |
Sep 09, 2014 | 33.94 | 34.30 | 32.94 | 33.02 | 374,502 | -0.97(-2.84%) |
Sep 08, 2014 | 33.84 | 34.33 | 33.76 | 33.99 | 245,202 | +0.16(+0.46%) |
Sep 05, 2014 | 33.85 | 34.33 | 33.68 | 33.83 | 465,810 | -0.07(-0.22%) |
Sep 04, 2014 | 34.43 | 34.71 | 33.78 | 33.90 | 486,307 | -0.34(-0.99%) |
Sep 03, 2014 | 34.74 | 34.74 | 34.11 | 34.24 | 255,362 | -0.19(-0.56%) |
Sep 02, 2014 | 33.14 | 34.47 | 32.81 | 34.44 | 403,871 | +1.38(+4.18%) |
Aug 29, 2014 | 33.17 | 33.06 | 33.06 | 33.06 | 405,405 | +0.03(+0.08%) |
Aug 28, 2014 | 33.52 | 33.63 | 32.94 | 33.03 | 264,556 | -0.54(-1.62%) |
Aug 27, 2014 | 34.25 | 34.25 | 33.40 | 33.57 | 283,965 | -0.66(-1.94%) |
Aug 26, 2014 | 34.24 | 34.53 | 34.04 | 34.24 | 329,512 | +0.12(+0.35%) |
Aug 25, 2014 | 34.54 | 34.57 | 33.90 | 34.12 | 258,140 | -0.08(-0.24%) |
Aug 22, 2014 | 33.72 | 34.32 | 33.30 | 34.20 | 362,641 | +0.33(+0.98%) |
Aug 21, 2014 | 33.46 | 33.98 | 33.20 | 33.87 | 363,243 | +0.41(+1.21%) |
Aug 20, 2014 | 33.30 | 33.63 | 33.04 | 33.46 | 349,277 | -0.23(-0.68%) |
Aug 19, 2014 | 32.99 | 33.97 | 32.99 | 33.69 | 614,946 | +0.62(+1.87%) |
Aug 18, 2014 | 32.33 | 33.10 | 31.95 | 33.08 | 500,816 | +1.20(+3.75%) |
Aug 15, 2014 | 31.84 | 32.22 | 31.34 | 31.88 | 351,601 | +0.29(+0.90%) |
Aug 14, 2014 | 31.45 | 31.72 | 31.09 | 31.59 | 259,757 | +0.23(+0.73%) |
Aug 13, 2014 | 31.63 | 31.84 | 31.32 | 31.36 | 308,861 | +0.00(+0.00%) |
Aug 12, 2014 | 31.24 | 31.54 | 30.92 | 31.36 | 379,895 | +0.07(+0.24%) |
Aug 11, 2014 | 30.95 | 31.88 | 30.87 | 31.29 | 465,318 | +0.46(+1.49%) |
Aug 08, 2014 | 30.83 | 30.89 | 30.24 | 30.83 | 338,017 | +0.18(+0.57%) |
Aug 07, 2014 | 30.75 | 31.34 | 30.41 | 30.65 | 425,661 | +0.29(+0.94%) |
Aug 06, 2014 | 30.18 | 30.71 | 30.08 | 30.37 | 334,832 | +0.07(+0.24%) |
Aug 05, 2014 | 30.97 | 31.23 | 30.00 | 30.29 | 538,301 | -0.79(-2.55%) |
Aug 04, 2014 | 31.60 | 31.68 | 29.38 | 31.09 | 748,908 | -0.04(-0.12%) |
Aug 01, 2014 | 29.67 | 31.64 | 29.53 | 31.12 | 1,007,187 | +1.91(+6.52%) |
Jul 31, 2014 | 37.29 | 37.29 | 29.01 | 29.22 | 2,189,473 | -9.72(-24.97%) |
Jul 30, 2014 | 38.08 | 39.01 | 37.75 | 38.94 | 361,748 | +1.28(+3.40%) |
Jul 29, 2014 | 38.14 | 38.37 | 37.62 | 37.66 | 218,042 | -0.48(-1.26%) |
Jul 28, 2014 | 38.73 | 38.85 | 37.71 | 38.14 | 180,739 | -0.62(-1.59%) |
Jul 25, 2014 | 39.54 | 39.54 | 38.62 | 38.76 | 169,405 | -1.03(-2.59%) |
Jul 24, 2014 | 39.64 | 40.13 | 39.38 | 39.79 | 182,756 | +0.43(+1.10%) |
Jul 23, 2014 | 39.36 | 39.92 | 39.14 | 39.36 | 256,946 | +0.29(+0.73%) |
Jul 22, 2014 | 38.89 | 39.28 | 38.72 | 39.07 | 271,759 | +0.65(+1.70%) |
Jul 21, 2014 | 38.60 | 38.62 | 37.91 | 38.42 | 120,433 | -0.43(-1.11%) |
Jul 18, 2014 | 38.09 | 39.32 | 38.09 | 38.85 | 271,800 | +0.70(+1.83%) |
Jul 17, 2014 | 38.40 | 38.99 | 37.98 | 38.15 | 289,075 | -0.45(-1.17%) |
Jul 16, 2014 | 38.88 | 39.39 | 38.36 | 38.60 | 154,818 | -0.17(-0.43%) |
Jul 15, 2014 | 38.66 | 39.18 | 38.15 | 38.77 | 149,129 | +0.03(+0.07%) |
Jul 14, 2014 | 38.78 | 39.41 | 38.37 | 38.74 | 143,825 | +0.41(+1.06%) |
Jul 11, 2014 | 38.67 | 39.01 | 38.08 | 38.33 | 129,759 | -0.27(-0.69%) |
Jul 10, 2014 | 37.76 | 38.90 | 37.49 | 38.60 | 227,609 | +0.08(+0.22%) |
Jul 09, 2014 | 38.64 | 39.08 | 38.02 | 38.52 | 287,262 | +0.04(+0.10%) |
Jul 08, 2014 | 39.64 | 40.01 | 38.04 | 38.48 | 346,992 | -1.14(-2.88%) |
Jul 07, 2014 | 40.17 | 40.37 | 39.19 | 39.62 | 189,860 | -0.54(-1.35%) |
Jul 03, 2014 | 40.29 | 40.17 | 40.17 | 40.17 | 149,108 | -0.03(-0.07%) |
Jul 02, 2014 | 40.99 | 41.50 | 40.05 | 40.19 | 197,458 | -0.41(-1.00%) |
Jul 01, 2014 | 40.44 | 41.61 | 40.39 | 40.60 | 378,240 | +0.53(+1.33%) |
Jun 30, 2014 | 39.33 | 40.32 | 38.96 | 40.06 | 271,241 | +0.79(+2.02%) |
Jun 27, 2014 | 38.92 | 39.92 | 38.82 | 39.27 | 964,792 | +0.02(+0.05%) |
Jun 26, 2014 | 38.97 | 39.48 | 38.60 | 39.25 | 167,085 | +0.32(+0.83%) |
Jun 25, 2014 | 38.29 | 39.12 | 38.21 | 38.93 | 102,926 | +0.31(+0.81%) |
Jun 24, 2014 | 38.87 | 39.76 | 38.52 | 38.62 | 180,197 | -0.29(-0.76%) |
Jun 23, 2014 | 39.64 | 39.67 | 38.83 | 38.91 | 144,609 | -0.73(-1.84%) |
Jun 20, 2014 | 39.23 | 39.77 | 38.68 | 39.64 | 294,548 | +0.41(+1.06%) |
Jun 19, 2014 | 39.36 | 39.58 | 38.47 | 39.23 | 171,054 | -0.08(-0.21%) |
Jun 18, 2014 | 39.05 | 39.40 | 38.73 | 39.31 | 201,866 | +0.41(+1.07%) |
Jun 17, 2014 | 39.24 | 39.46 | 38.69 | 38.89 | 238,758 | -0.31(-0.80%) |
Jun 16, 2014 | 39.17 | 39.72 | 38.86 | 39.21 | 164,939 | -0.06(-0.16%) |
Jun 13, 2014 | 39.92 | 40.13 | 38.96 | 39.27 | 248,830 | -0.65(-1.64%) |
Jun 12, 2014 | 40.27 | 40.30 | 39.37 | 39.93 | 142,547 | -0.35(-0.87%) |
Jun 11, 2014 | 40.52 | 40.59 | 39.82 | 40.28 | 193,299 | -0.36(-0.88%) |
Jun 10, 2014 | 41.45 | 41.57 | 40.56 | 40.64 | 249,006 | -0.70(-1.69%) |
Jun 06, 2014 | 40.65 | 41.41 | 40.50 | 41.34 | 196,343 | +0.77(+1.91%) |
Jun 05, 2014 | 39.51 | 40.97 | 38.57 | 40.56 | 436,577 | +1.34(+3.43%) |
Jun 04, 2014 | 38.44 | 39.27 | 37.81 | 39.22 | 217,754 | +0.52(+1.36%) |
Jun 03, 2014 | 39.02 | 39.65 | 38.53 | 38.69 | 270,642 | -0.56(-1.43%) |