Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.35 | 37.39 | 36.47 | 36.98 | 248,790 | -0.40(-1.07%) |
May 28, 2015 | 36.98 | 37.45 | 36.98 | 37.38 | 166,080 | +0.39(+1.05%) |
May 27, 2015 | 36.55 | 37.17 | 36.43 | 36.99 | 120,178 | +0.57(+1.57%) |
May 26, 2015 | 36.36 | 36.58 | 36.03 | 36.42 | 144,340 | -0.16(-0.44%) |
May 22, 2015 | 36.24 | 36.58 | 36.58 | 36.58 | 124,900 | +0.33(+0.91%) |
May 21, 2015 | 36.30 | 36.49 | 36.17 | 36.25 | 116,137 | -0.16(-0.44%) |
May 20, 2015 | 36.12 | 36.45 | 35.92 | 36.41 | 111,943 | +0.36(+1.00%) |
May 19, 2015 | 36.00 | 36.19 | 35.75 | 36.05 | 150,424 | +0.05(+0.14%) |
May 18, 2015 | 35.73 | 36.26 | 35.70 | 36.00 | 269,017 | +0.13(+0.36%) |
May 15, 2015 | 35.54 | 35.99 | 35.46 | 35.87 | 194,179 | +0.14(+0.39%) |
May 14, 2015 | 35.46 | 35.88 | 35.29 | 35.73 | 193,210 | +0.44(+1.25%) |
May 13, 2015 | 34.74 | 35.43 | 34.49 | 35.29 | 191,298 | +0.63(+1.82%) |
May 12, 2015 | 34.16 | 34.69 | 33.78 | 34.66 | 186,702 | +0.21(+0.61%) |
May 11, 2015 | 34.25 | 34.62 | 34.23 | 34.45 | 147,502 | +0.18(+0.53%) |
May 08, 2015 | 34.57 | 35.14 | 34.11 | 34.27 | 146,957 | -0.03(-0.09%) |
May 07, 2015 | 34.29 | 34.50 | 33.95 | 34.30 | 200,975 | -0.20(-0.58%) |
May 06, 2015 | 34.38 | 34.63 | 34.01 | 34.50 | 184,117 | +0.13(+0.38%) |
May 05, 2015 | 34.89 | 35.03 | 34.12 | 34.37 | 151,233 | -0.73(-2.08%) |
May 04, 2015 | 35.29 | 35.49 | 35.02 | 35.10 | 140,548 | -0.03(-0.09%) |
May 01, 2015 | 36.48 | 37.00 | 34.18 | 35.13 | 385,121 | -0.40(-1.13%) |
Apr 30, 2015 | 36.00 | 36.50 | 35.16 | 35.53 | 318,236 | -0.54(-1.50%) |
Apr 29, 2015 | 35.72 | 36.68 | 35.53 | 36.07 | 185,000 | +0.04(+0.11%) |
Apr 28, 2015 | 35.64 | 36.18 | 35.30 | 36.03 | 153,085 | +0.46(+1.29%) |
Apr 27, 2015 | 35.87 | 36.38 | 35.44 | 35.57 | 105,376 | -0.27(-0.75%) |
Apr 24, 2015 | 35.95 | 36.04 | 35.66 | 35.84 | 93,318 | -0.06(-0.17%) |
Apr 23, 2015 | 35.68 | 36.07 | 35.30 | 35.90 | 97,256 | +0.11(+0.31%) |
Apr 22, 2015 | 35.81 | 36.08 | 35.32 | 35.79 | 73,227 | +0.09(+0.25%) |
Apr 21, 2015 | 35.75 | 35.97 | 35.16 | 35.70 | 75,313 | +0.18(+0.51%) |
Apr 20, 2015 | 34.85 | 35.69 | 34.60 | 35.52 | 101,943 | +0.89(+2.57%) |
Apr 17, 2015 | 35.16 | 35.16 | 34.14 | 34.63 | 179,117 | -0.84(-2.37%) |
Apr 16, 2015 | 36.01 | 36.01 | 35.35 | 35.47 | 132,950 | -0.54(-1.50%) |
Apr 15, 2015 | 36.13 | 36.13 | 35.77 | 36.01 | 94,632 | +0.03(+0.08%) |
Apr 14, 2015 | 36.02 | 36.20 | 35.66 | 35.98 | 89,111 | -0.10(-0.28%) |
Apr 13, 2015 | 36.08 | 36.72 | 36.01 | 36.08 | 182,463 | +0.12(+0.33%) |
Apr 10, 2015 | 35.75 | 36.26 | 35.60 | 35.96 | 103,108 | +0.44(+1.24%) |
Apr 09, 2015 | 35.61 | 35.89 | 35.26 | 35.52 | 119,607 | +0.01(+0.03%) |
Apr 08, 2015 | 35.71 | 35.99 | 35.45 | 35.51 | 167,814 | -0.23(-0.64%) |
Apr 07, 2015 | 35.65 | 36.34 | 35.53 | 35.74 | 282,535 | -0.01(-0.03%) |
Apr 06, 2015 | 34.65 | 36.01 | 34.18 | 35.75 | 238,982 | +0.83(+2.38%) |
Apr 02, 2015 | 34.81 | 34.92 | 34.92 | 34.92 | 131,000 | +0.22(+0.63%) |
Apr 01, 2015 | 34.93 | 35.16 | 34.11 | 34.70 | 224,396 | -0.40(-1.14%) |
Mar 31, 2015 | 33.46 | 35.44 | 33.46 | 35.10 | 505,116 | +1.64(+4.90%) |
Mar 30, 2015 | 32.93 | 33.72 | 32.88 | 33.46 | 136,171 | +0.63(+1.92%) |
Mar 27, 2015 | 32.47 | 32.93 | 32.23 | 32.83 | 83,676 | +0.28(+0.86%) |
Mar 26, 2015 | 32.30 | 33.17 | 32.10 | 32.55 | 103,005 | +0.23(+0.71%) |
Mar 25, 2015 | 33.53 | 33.53 | 32.26 | 32.32 | 229,361 | -1.25(-3.72%) |
Mar 24, 2015 | 33.44 | 33.81 | 33.34 | 33.57 | 107,913 | +0.19(+0.57%) |
Mar 23, 2015 | 33.88 | 33.89 | 33.31 | 33.38 | 198,261 | -0.44(-1.30%) |
Mar 20, 2015 | 33.42 | 33.88 | 33.27 | 33.82 | 339,330 | +0.66(+1.99%) |
Mar 19, 2015 | 32.10 | 33.29 | 32.10 | 33.16 | 188,868 | +0.87(+2.69%) |
Mar 18, 2015 | 30.90 | 32.33 | 30.90 | 32.29 | 297,167 | +1.39(+4.50%) |
Mar 17, 2015 | 31.33 | 32.94 | 30.82 | 30.90 | 287,236 | -0.60(-1.90%) |
Mar 16, 2015 | 31.85 | 32.00 | 31.21 | 31.50 | 306,742 | -0.22(-0.69%) |
Mar 13, 2015 | 32.83 | 33.00 | 31.60 | 31.72 | 242,406 | -1.03(-3.15%) |
Mar 12, 2015 | 32.01 | 32.93 | 31.87 | 32.75 | 212,579 | +1.04(+3.28%) |
Mar 11, 2015 | 32.00 | 32.28 | 31.30 | 31.71 | 303,982 | -0.39(-1.21%) |
Mar 10, 2015 | 32.50 | 32.71 | 32.05 | 32.10 | 139,913 | -0.74(-2.25%) |
Mar 09, 2015 | 32.39 | 32.94 | 32.30 | 32.84 | 107,737 | +0.36(+1.11%) |
Mar 06, 2015 | 32.76 | 33.30 | 32.34 | 32.48 | 145,645 | -0.51(-1.55%) |
Mar 05, 2015 | 32.87 | 33.30 | 32.79 | 32.99 | 122,758 | +0.10(+0.30%) |
Mar 04, 2015 | 32.84 | 33.48 | 32.17 | 32.89 | 264,793 | -0.19(-0.57%) |
Mar 03, 2015 | 34.94 | 34.94 | 32.70 | 33.08 | 585,025 | -2.14(-6.08%) |
Mar 02, 2015 | 35.12 | 35.50 | 34.75 | 35.22 | 272,290 | +0.17(+0.49%) |
Feb 27, 2015 | 35.18 | 35.79 | 35.03 | 35.05 | 160,860 | -0.29(-0.82%) |
Feb 26, 2015 | 35.36 | 35.64 | 35.02 | 35.34 | 123,038 | -0.10(-0.28%) |
Feb 25, 2015 | 35.11 | 35.74 | 34.96 | 35.44 | 102,150 | +0.24(+0.68%) |
Feb 24, 2015 | 35.37 | 35.70 | 35.06 | 35.20 | 115,461 | -0.23(-0.65%) |
Feb 23, 2015 | 35.15 | 35.46 | 34.84 | 35.43 | 152,335 | +0.22(+0.62%) |
Feb 20, 2015 | 35.31 | 35.39 | 34.64 | 35.21 | 128,549 | -0.07(-0.20%) |
Feb 19, 2015 | 34.98 | 35.44 | 34.76 | 35.28 | 143,737 | +0.11(+0.31%) |
Feb 18, 2015 | 35.06 | 35.34 | 34.87 | 35.17 | 160,264 | -0.21(-0.59%) |
Feb 17, 2015 | 35.22 | 35.75 | 34.96 | 35.38 | 209,154 | +0.09(+0.26%) |
Feb 13, 2015 | 35.41 | 35.29 | 35.29 | 35.29 | 286,600 | +0.03(+0.09%) |
Feb 12, 2015 | 34.74 | 35.32 | 34.34 | 35.26 | 257,352 | +0.67(+1.94%) |
Feb 11, 2015 | 34.73 | 34.92 | 34.23 | 34.59 | 220,920 | -0.14(-0.40%) |
Feb 10, 2015 | 33.75 | 34.96 | 33.33 | 34.73 | 383,465 | +1.13(+3.36%) |
Feb 09, 2015 | 33.87 | 34.02 | 33.48 | 33.60 | 137,791 | -0.42(-1.23%) |
Feb 06, 2015 | 33.08 | 34.08 | 32.82 | 34.02 | 269,250 | +0.78(+2.35%) |
Feb 05, 2015 | 33.14 | 33.84 | 32.88 | 33.24 | 657,262 | +0.13(+0.39%) |
Feb 04, 2015 | 33.00 | 35.02 | 33.00 | 33.11 | 650,260 | +0.57(+1.75%) |
Feb 03, 2015 | 31.55 | 32.66 | 31.48 | 32.54 | 347,884 | +1.09(+3.47%) |
Feb 02, 2015 | 32.00 | 32.00 | 31.20 | 31.45 | 242,625 | -0.38(-1.19%) |
Jan 30, 2015 | 31.87 | 31.87 | 31.55 | 31.83 | 247,994 | -0.20(-0.62%) |
Jan 29, 2015 | 31.56 | 32.05 | 31.33 | 32.03 | 117,441 | +0.44(+1.39%) |
Jan 28, 2015 | 32.14 | 32.42 | 31.44 | 31.59 | 108,016 | -0.48(-1.50%) |
Jan 27, 2015 | 31.91 | 32.38 | 31.71 | 32.07 | 125,072 | -0.31(-0.96%) |
Jan 26, 2015 | 32.38 | 32.45 | 31.90 | 32.38 | 123,029 | +0.04(+0.12%) |
Jan 23, 2015 | 32.17 | 32.58 | 32.06 | 32.34 | 97,385 | +0.11(+0.34%) |
Jan 22, 2015 | 31.27 | 32.32 | 30.87 | 32.23 | 147,298 | +1.08(+3.47%) |
Jan 21, 2015 | 31.08 | 31.38 | 31.00 | 31.15 | 132,707 | +0.04(+0.13%) |
Jan 20, 2015 | 31.43 | 31.48 | 30.71 | 31.11 | 171,274 | -0.27(-0.86%) |
Jan 16, 2015 | 30.58 | 31.46 | 30.35 | 31.38 | 137,467 | +0.67(+2.18%) |
Jan 15, 2015 | 31.42 | 31.42 | 30.52 | 30.71 | 157,632 | -0.63(-2.01%) |
Jan 14, 2015 | 31.15 | 31.57 | 31.09 | 31.34 | 114,754 | -0.24(-0.76%) |
Jan 13, 2015 | 31.31 | 32.01 | 30.93 | 31.58 | 146,251 | +0.46(+1.48%) |
Jan 12, 2015 | 31.38 | 31.49 | 30.72 | 31.12 | 166,831 | -0.20(-0.64%) |
Jan 09, 2015 | 32.27 | 32.28 | 31.23 | 31.32 | 155,920 | -0.88(-2.73%) |
Jan 08, 2015 | 31.73 | 32.52 | 31.56 | 32.20 | 303,590 | +0.81(+2.58%) |
Jan 07, 2015 | 31.43 | 31.60 | 31.05 | 31.39 | 208,820 | +0.22(+0.71%) |
Jan 06, 2015 | 31.81 | 32.03 | 30.85 | 31.17 | 182,761 | -0.64(-2.01%) |
Jan 05, 2015 | 31.89 | 32.37 | 31.60 | 31.81 | 150,532 | -0.39(-1.21%) |
Jan 02, 2015 | 33.21 | 33.27 | 31.81 | 32.20 | 198,033 | -0.92(-2.78%) |
Dec 31, 2014 | 33.14 | 33.12 | 33.12 | 33.12 | 159,600 | +0.12(+0.36%) |
Dec 30, 2014 | 33.30 | 33.62 | 32.90 | 33.00 | 81,691 | -0.47(-1.40%) |
Dec 29, 2014 | 33.67 | 33.84 | 33.20 | 33.47 | 82,346 | -0.28(-0.83%) |
Dec 26, 2014 | 33.78 | 33.84 | 33.54 | 33.75 | 96,708 | +0.15(+0.45%) |
Dec 24, 2014 | 33.36 | 33.60 | 33.60 | 33.60 | 64,700 | +0.38(+1.14%) |
Dec 23, 2014 | 33.26 | 33.54 | 33.07 | 33.22 | 149,232 | +0.15(+0.45%) |
Dec 22, 2014 | 32.64 | 33.09 | 32.64 | 33.07 | 127,696 | +0.41(+1.26%) |
Dec 19, 2014 | 32.35 | 32.84 | 32.12 | 32.66 | 360,325 | +0.27(+0.83%) |
Dec 18, 2014 | 32.67 | 32.67 | 32.15 | 32.39 | 186,475 | +0.21(+0.65%) |
Dec 17, 2014 | 32.55 | 32.71 | 31.60 | 32.18 | 300,526 | -0.45(-1.38%) |
Dec 16, 2014 | 32.82 | 33.22 | 32.61 | 32.63 | 179,918 | -0.27(-0.82%) |
Dec 15, 2014 | 33.25 | 33.25 | 32.52 | 32.90 | 189,885 | -0.29(-0.87%) |
Dec 12, 2014 | 33.08 | 33.33 | 32.88 | 33.19 | 201,535 | -0.25(-0.75%) |
Dec 11, 2014 | 33.07 | 33.65 | 32.85 | 33.44 | 224,663 | +0.53(+1.61%) |
Dec 10, 2014 | 33.90 | 33.97 | 32.81 | 32.91 | 154,189 | -1.05(-3.09%) |
Dec 09, 2014 | 32.77 | 34.00 | 32.53 | 33.96 | 350,310 | +0.91(+2.75%) |
Dec 08, 2014 | 32.89 | 33.55 | 32.81 | 33.05 | 201,518 | -0.03(-0.09%) |
Dec 05, 2014 | 32.47 | 33.12 | 32.47 | 33.08 | 170,709 | +0.58(+1.78%) |
Dec 04, 2014 | 32.42 | 32.69 | 32.25 | 32.50 | 185,406 | +0.16(+0.49%) |
Dec 03, 2014 | 31.78 | 32.44 | 31.77 | 32.34 | 166,451 | +0.60(+1.89%) |
Dec 02, 2014 | 31.83 | 32.09 | 31.66 | 31.74 | 237,565 | +0.02(+0.06%) |
Dec 01, 2014 | 32.19 | 32.31 | 31.64 | 31.72 | 167,198 | -0.48(-1.49%) |
Nov 28, 2014 | 32.43 | 32.73 | 32.16 | 32.20 | 75,810 | -0.05(-0.16%) |
Nov 26, 2014 | 31.70 | 32.25 | 32.25 | 32.25 | 174,600 | +0.45(+1.42%) |
Nov 25, 2014 | 32.00 | 32.00 | 31.61 | 31.80 | 131,808 | -0.19(-0.59%) |
Nov 24, 2014 | 31.55 | 32.00 | 31.53 | 31.99 | 113,638 | +0.44(+1.39%) |
Nov 21, 2014 | 32.15 | 32.15 | 31.50 | 31.55 | 117,569 | -0.12(-0.38%) |
Nov 20, 2014 | 31.75 | 32.01 | 31.50 | 31.67 | 119,954 | -0.20(-0.63%) |
Nov 19, 2014 | 32.27 | 32.27 | 31.69 | 31.87 | 163,876 | -0.42(-1.30%) |
Nov 18, 2014 | 32.32 | 32.68 | 32.15 | 32.29 | 210,276 | +0.14(+0.44%) |
Nov 17, 2014 | 32.27 | 32.59 | 32.05 | 32.15 | 204,904 | -0.11(-0.34%) |
Nov 14, 2014 | 32.68 | 32.89 | 32.14 | 32.26 | 209,597 | -0.30(-0.92%) |
Nov 13, 2014 | 33.00 | 33.15 | 32.38 | 32.56 | 274,411 | +0.65(+2.04%) |
Nov 12, 2014 | 31.57 | 31.99 | 31.47 | 31.91 | 121,432 | +0.22(+0.69%) |
Nov 11, 2014 | 32.40 | 32.40 | 31.64 | 31.69 | 214,646 | -0.80(-2.46%) |
Nov 10, 2014 | 32.05 | 32.55 | 31.79 | 32.49 | 305,733 | +0.60(+1.88%) |
Nov 07, 2014 | 32.20 | 32.23 | 31.48 | 31.89 | 328,330 | -0.28(-0.87%) |
Nov 06, 2014 | 32.22 | 32.32 | 32.00 | 32.17 | 154,767 | -0.08(-0.25%) |
Nov 05, 2014 | 32.35 | 32.47 | 31.97 | 32.25 | 147,182 | +0.04(+0.12%) |
Nov 04, 2014 | 31.98 | 32.47 | 31.37 | 32.21 | 253,049 | -0.03(-0.09%) |
Nov 03, 2014 | 32.31 | 32.54 | 31.76 | 32.24 | 256,127 | -0.07(-0.22%) |
Oct 31, 2014 | 30.71 | 32.54 | 30.35 | 32.31 | 822,972 | +2.20(+7.31%) |
Oct 30, 2014 | 29.24 | 30.16 | 28.83 | 30.11 | 254,953 | +0.67(+2.28%) |
Oct 29, 2014 | 29.55 | 29.55 | 29.11 | 29.44 | 209,096 | -0.14(-0.47%) |
Oct 28, 2014 | 28.62 | 29.60 | 28.56 | 29.58 | 189,194 | +1.07(+3.75%) |
Oct 27, 2014 | 28.58 | 28.61 | 28.61 | 28.51 | 97,402 | -0.10(-0.35%) |
Oct 24, 2014 | 28.25 | 28.77 | 28.07 | 28.61 | 203,568 | +0.45(+1.60%) |
Oct 23, 2014 | 27.81 | 28.38 | 27.68 | 28.16 | 116,334 | +0.66(+2.40%) |
Oct 22, 2014 | 27.83 | 27.93 | 27.49 | 27.50 | 102,886 | -0.25(-0.90%) |
Oct 21, 2014 | 27.42 | 27.91 | 27.42 | 27.75 | 93,030 | +0.38(+1.39%) |
Oct 20, 2014 | 26.97 | 27.43 | 26.97 | 27.37 | 135,205 | +0.26(+0.96%) |
Oct 17, 2014 | 27.86 | 27.86 | 26.88 | 27.11 | 165,566 | -0.37(-1.33%) |
Oct 16, 2014 | 27.12 | 27.63 | 26.74 | 27.48 | 179,160 | -0.05(-0.20%) |
Oct 15, 2014 | 26.37 | 27.66 | 26.05 | 27.53 | 175,893 | +0.96(+3.61%) |
Oct 14, 2014 | 26.76 | 27.15 | 26.49 | 26.57 | 162,761 | -0.05(-0.19%) |
Oct 13, 2014 | 26.59 | 27.14 | 26.35 | 26.62 | 150,718 | -0.02(-0.08%) |
Oct 10, 2014 | 26.92 | 27.28 | 26.41 | 26.64 | 171,464 | -0.42(-1.55%) |
Oct 09, 2014 | 27.60 | 27.68 | 27.06 | 27.06 | 94,328 | -0.64(-2.31%) |
Oct 08, 2014 | 27.13 | 27.73 | 26.93 | 27.70 | 216,105 | +0.49(+1.80%) |
Oct 07, 2014 | 27.55 | 27.63 | 27.20 | 27.21 | 167,886 | -0.51(-1.84%) |
Oct 06, 2014 | 28.14 | 28.50 | 27.50 | 27.72 | 211,022 | -0.12(-0.43%) |
Oct 03, 2014 | 28.00 | 28.32 | 27.72 | 27.84 | 133,692 | +0.07(+0.25%) |
Oct 02, 2014 | 27.23 | 27.85 | 27.23 | 27.77 | 151,975 | +0.57(+2.10%) |
Oct 01, 2014 | 27.30 | 27.37 | 26.88 | 27.20 | 191,291 | -0.13(-0.48%) |
Sep 30, 2014 | 27.72 | 27.72 | 27.29 | 27.33 | 242,048 | -0.41(-1.48%) |
Sep 29, 2014 | 27.20 | 27.78 | 27.20 | 27.74 | 128,828 | +0.24(+0.87%) |
Sep 26, 2014 | 27.25 | 27.53 | 27.22 | 27.50 | 158,980 | +0.29(+1.07%) |
Sep 25, 2014 | 27.21 | 27.49 | 26.89 | 27.21 | 227,272 | -0.11(-0.40%) |
Sep 24, 2014 | 27.00 | 27.50 | 26.88 | 27.32 | 190,510 | +0.40(+1.49%) |
Sep 23, 2014 | 26.84 | 27.22 | 26.77 | 26.92 | 164,569 | -0.09(-0.33%) |
Sep 22, 2014 | 26.97 | 27.09 | 26.75 | 27.01 | 160,990 | -0.05(-0.18%) |
Sep 19, 2014 | 27.26 | 27.60 | 27.01 | 27.06 | 423,384 | -0.14(-0.51%) |
Sep 18, 2014 | 26.70 | 27.25 | 26.70 | 27.20 | 239,713 | +0.56(+2.10%) |
Sep 17, 2014 | 26.35 | 26.85 | 26.35 | 26.64 | 131,181 | +0.25(+0.95%) |
Sep 16, 2014 | 26.35 | 26.64 | 26.30 | 26.39 | 165,846 | -0.09(-0.34%) |
Sep 15, 2014 | 26.72 | 26.72 | 26.22 | 26.48 | 145,549 | -0.30(-1.12%) |
Sep 12, 2014 | 27.30 | 27.31 | 26.65 | 26.78 | 184,047 | -0.65(-2.37%) |
Sep 11, 2014 | 26.85 | 27.46 | 26.85 | 27.43 | 139,110 | +0.43(+1.59%) |
Sep 10, 2014 | 27.07 | 27.25 | 26.89 | 27.00 | 162,766 | -0.03(-0.11%) |
Sep 09, 2014 | 27.32 | 27.48 | 26.86 | 27.03 | 233,049 | -0.37(-1.35%) |
Sep 08, 2014 | 27.70 | 27.80 | 27.29 | 27.40 | 156,256 | -0.26(-0.94%) |
Sep 05, 2014 | 27.96 | 28.17 | 27.60 | 27.66 | 127,586 | -0.42(-1.50%) |
Sep 04, 2014 | 28.25 | 28.48 | 28.04 | 28.08 | 96,744 | -0.06(-0.21%) |
Sep 03, 2014 | 28.47 | 28.68 | 28.06 | 28.14 | 130,583 | -0.31(-1.09%) |
Sep 02, 2014 | 28.18 | 28.45 | 28.00 | 28.45 | 157,882 | +0.30(+1.07%) |
Aug 29, 2014 | 27.83 | 28.15 | 28.15 | 28.15 | 132,100 | +0.32(+1.15%) |
Aug 28, 2014 | 28.00 | 28.00 | 27.61 | 27.83 | 95,291 | -0.21(-0.75%) |
Aug 27, 2014 | 27.89 | 28.09 | 27.81 | 28.04 | 123,355 | +0.12(+0.43%) |
Aug 26, 2014 | 27.51 | 28.08 | 27.51 | 27.92 | 252,954 | +0.44(+1.60%) |
Aug 25, 2014 | 27.63 | 27.63 | 27.18 | 27.48 | 141,037 | +0.08(+0.29%) |
Aug 22, 2014 | 27.45 | 27.55 | 27.24 | 27.40 | 97,370 | -0.05(-0.18%) |
Aug 21, 2014 | 27.45 | 27.72 | 27.36 | 27.45 | 132,917 | -0.02(-0.07%) |
Aug 20, 2014 | 27.71 | 27.71 | 27.22 | 27.47 | 114,595 | -0.34(-1.22%) |
Aug 19, 2014 | 27.25 | 27.84 | 27.18 | 27.81 | 203,754 | +0.47(+1.72%) |
Aug 18, 2014 | 27.10 | 27.33 | 26.85 | 27.34 | 247,134 | +0.54(+2.01%) |
Aug 15, 2014 | 27.37 | 27.39 | 26.17 | 26.80 | 245,085 | -0.29(-1.07%) |
Aug 14, 2014 | 27.00 | 27.22 | 26.90 | 27.09 | 167,365 | +0.09(+0.33%) |
Aug 13, 2014 | 26.51 | 27.05 | 26.51 | 27.00 | 204,224 | +0.50(+1.89%) |
Aug 12, 2014 | 26.80 | 26.91 | 26.16 | 26.50 | 162,504 | -0.42(-1.56%) |
Aug 11, 2014 | 26.62 | 27.27 | 26.52 | 26.92 | 158,607 | +0.48(+1.82%) |
Aug 08, 2014 | 26.43 | 26.78 | 26.40 | 26.44 | 303,658 | -0.05(-0.19%) |
Aug 07, 2014 | 26.39 | 26.77 | 26.15 | 26.49 | 491,536 | +0.25(+0.95%) |
Aug 06, 2014 | 26.22 | 26.46 | 26.06 | 26.24 | 291,303 | -0.09(-0.34%) |
Aug 05, 2014 | 26.20 | 26.68 | 26.10 | 26.33 | 171,013 | +0.03(+0.11%) |
Aug 04, 2014 | 26.97 | 26.97 | 26.00 | 26.30 | 426,934 | -0.49(-1.83%) |
Aug 01, 2014 | 28.11 | 28.11 | 26.51 | 26.79 | 285,912 | -0.61(-2.23%) |
Jul 31, 2014 | 27.38 | 27.69 | 27.09 | 27.40 | 273,207 | -0.48(-1.72%) |
Jul 30, 2014 | 27.51 | 27.97 | 27.44 | 27.88 | 119,148 | +0.47(+1.71%) |
Jul 29, 2014 | 27.20 | 27.57 | 26.99 | 27.41 | 119,057 | +0.27(+0.99%) |
Jul 28, 2014 | 27.23 | 27.35 | 26.94 | 27.14 | 91,100 | -0.09(-0.33%) |
Jul 25, 2014 | 26.98 | 27.31 | 26.73 | 27.23 | 119,688 | +0.02(+0.07%) |
Jul 24, 2014 | 26.97 | 27.30 | 26.78 | 27.21 | 261,388 | +0.26(+0.96%) |
Jul 23, 2014 | 27.01 | 27.18 | 26.89 | 26.95 | 205,626 | +0.01(+0.04%) |
Jul 22, 2014 | 27.08 | 27.16 | 26.87 | 26.94 | 101,892 | -0.05(-0.19%) |
Jul 21, 2014 | 27.22 | 28.00 | 26.71 | 26.99 | 80,868 | -0.32(-1.17%) |
Jul 18, 2014 | 26.63 | 27.45 | 26.63 | 27.31 | 456,508 | +0.64(+2.40%) |
Jul 17, 2014 | 26.63 | 27.09 | 26.52 | 26.67 | 175,995 | -0.17(-0.63%) |
Jul 16, 2014 | 27.24 | 27.49 | 26.81 | 26.84 | 164,652 | -0.28(-1.03%) |
Jul 15, 2014 | 27.62 | 27.85 | 27.04 | 27.12 | 264,394 | -0.55(-1.99%) |
Jul 14, 2014 | 28.02 | 28.14 | 27.53 | 27.67 | 166,282 | -0.16(-0.57%) |
Jul 11, 2014 | 27.74 | 28.01 | 27.59 | 27.83 | 279,884 | -0.01(-0.04%) |
Jul 10, 2014 | 27.78 | 28.07 | 27.48 | 27.84 | 303,620 | -0.40(-1.42%) |
Jul 09, 2014 | 28.26 | 28.38 | 27.96 | 28.24 | 299,457 | -0.08(-0.28%) |
Jul 08, 2014 | 29.02 | 29.35 | 28.24 | 28.32 | 374,042 | -0.83(-2.85%) |
Jul 07, 2014 | 29.57 | 29.57 | 29.12 | 29.15 | 268,482 | -0.57(-1.92%) |
Jul 03, 2014 | 29.54 | 29.72 | 29.72 | 29.72 | 93,500 | +0.32(+1.09%) |
Jul 02, 2014 | 29.31 | 29.58 | 29.27 | 29.40 | 122,896 | +0.03(+0.10%) |
Jul 01, 2014 | 28.86 | 29.59 | 28.68 | 29.37 | 223,192 | +0.66(+2.30%) |
Jun 30, 2014 | 28.59 | 28.76 | 28.16 | 28.71 | 171,075 | +0.19(+0.67%) |
Jun 27, 2014 | 28.14 | 28.70 | 28.14 | 28.52 | 778,717 | +0.16(+0.56%) |
Jun 26, 2014 | 28.52 | 28.52 | 28.04 | 28.36 | 216,480 | -0.05(-0.18%) |
Jun 25, 2014 | 27.75 | 28.45 | 27.75 | 28.41 | 204,461 | +0.56(+2.01%) |
Jun 24, 2014 | 27.40 | 27.99 | 27.28 | 27.85 | 298,689 | +0.32(+1.16%) |
Jun 23, 2014 | 27.81 | 27.81 | 27.43 | 27.53 | 142,794 | -0.19(-0.69%) |
Jun 20, 2014 | 27.59 | 27.80 | 27.28 | 27.72 | 397,062 | +0.16(+0.58%) |
Jun 19, 2014 | 27.51 | 27.74 | 27.42 | 27.56 | 171,292 | +0.04(+0.15%) |
Jun 18, 2014 | 27.50 | 27.57 | 26.80 | 27.52 | 250,439 | +0.07(+0.26%) |
Jun 17, 2014 | 27.36 | 27.97 | 27.20 | 27.45 | 205,157 | -0.03(-0.11%) |
Jun 16, 2014 | 26.80 | 27.50 | 26.80 | 27.48 | 209,457 | +0.67(+2.50%) |
Jun 13, 2014 | 27.16 | 27.19 | 26.60 | 26.81 | 183,690 | +0.16(+0.60%) |
Jun 12, 2014 | 26.22 | 26.78 | 25.95 | 26.65 | 458,210 | +0.30(+1.14%) |
Jun 11, 2014 | 26.39 | 26.51 | 26.17 | 26.35 | 63,741 | -0.15(-0.57%) |
Jun 10, 2014 | 26.66 | 26.80 | 26.23 | 26.50 | 102,295 | -0.44(-1.63%) |
Jun 06, 2014 | 26.85 | 27.12 | 26.85 | 26.94 | 93,423 | +0.27(+1.01%) |
Jun 05, 2014 | 26.14 | 26.74 | 26.00 | 26.67 | 127,325 | +0.58(+2.22%) |
Jun 04, 2014 | 26.23 | 26.37 | 26.00 | 26.09 | 169,380 | -0.26(-0.99%) |
Jun 03, 2014 | 26.43 | 26.43 | 26.13 | 26.35 | 135,990 | -0.13(-0.49%) |