Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 37.67 | 37.67 | 37.18 | 37.42 | 33,869 | -0.27(-0.72%) |
May 28, 2015 | 37.49 | 37.69 | 37.45 | 37.69 | 397,703 | +0.10(+0.27%) |
May 27, 2015 | 37.24 | 37.63 | 37.11 | 37.59 | 38,905 | +0.44(+1.17%) |
May 26, 2015 | 37.28 | 37.33 | 37.05 | 37.15 | 216,022 | -0.28(-0.75%) |
May 22, 2015 | 37.31 | 37.43 | 37.43 | 37.43 | 29,671 | +0.10(+0.28%) |
May 21, 2015 | 37.31 | 37.41 | 37.19 | 37.33 | 23,422 | -0.05(-0.14%) |
May 20, 2015 | 37.55 | 37.60 | 37.37 | 37.38 | 21,672 | -0.16(-0.43%) |
May 19, 2015 | 37.62 | 37.77 | 37.47 | 37.55 | 74,692 | -0.04(-0.11%) |
May 18, 2015 | 37.04 | 37.61 | 37.04 | 37.59 | 80,006 | +0.52(+1.41%) |
May 15, 2015 | 37.35 | 37.43 | 36.92 | 37.07 | 48,379 | -0.33(-0.87%) |
May 14, 2015 | 37.31 | 37.39 | 37.14 | 37.39 | 36,113 | +0.22(+0.60%) |
May 13, 2015 | 37.10 | 37.22 | 36.96 | 37.17 | 34,491 | +0.04(+0.12%) |
May 12, 2015 | 37.28 | 37.28 | 36.87 | 37.13 | 24,478 | -0.28(-0.76%) |
May 11, 2015 | 37.03 | 37.54 | 37.03 | 37.41 | 75,142 | +0.39(+1.06%) |
May 08, 2015 | 36.96 | 37.05 | 36.90 | 37.02 | 62,143 | +0.26(+0.70%) |
May 07, 2015 | 36.29 | 36.84 | 36.29 | 36.76 | 19,437 | +0.38(+1.04%) |
May 06, 2015 | 36.72 | 36.73 | 36.15 | 36.38 | 54,436 | -0.24(-0.65%) |
May 05, 2015 | 36.77 | 36.97 | 36.56 | 36.62 | 44,477 | -0.21(-0.56%) |
May 04, 2015 | 36.61 | 36.91 | 36.61 | 36.83 | 20,585 | +0.30(+0.82%) |
May 01, 2015 | 36.54 | 36.66 | 36.47 | 36.53 | 28,076 | +0.16(+0.45%) |
Apr 30, 2015 | 36.93 | 36.93 | 36.29 | 36.36 | 36,551 | -0.59(-1.60%) |
Apr 29, 2015 | 36.61 | 36.98 | 36.61 | 36.96 | 20,976 | +0.16(+0.44%) |
Apr 28, 2015 | 36.36 | 36.79 | 36.22 | 36.79 | 465,261 | +0.40(+1.11%) |
Apr 27, 2015 | 36.93 | 36.96 | 36.38 | 36.39 | 31,212 | -0.29(-0.79%) |
Apr 24, 2015 | 36.96 | 36.96 | 36.57 | 36.68 | 16,926 | -0.21(-0.58%) |
Apr 23, 2015 | 36.72 | 37.01 | 36.62 | 36.90 | 37,809 | +0.10(+0.28%) |
Apr 22, 2015 | 36.48 | 36.90 | 36.29 | 36.79 | 91,273 | +0.35(+0.96%) |
Apr 21, 2015 | 36.57 | 36.68 | 36.44 | 36.44 | 604,144 | -0.10(-0.28%) |
Apr 20, 2015 | 36.51 | 36.70 | 36.47 | 36.54 | 88,544 | +0.24(+0.66%) |
Apr 17, 2015 | 36.68 | 36.68 | 36.15 | 36.30 | 40,606 | -0.63(-1.71%) |
Apr 16, 2015 | 36.77 | 36.97 | 36.55 | 36.94 | 567,950 | +0.19(+0.51%) |
Apr 15, 2015 | 36.80 | 36.94 | 36.52 | 36.75 | 89,095 | +0.04(+0.12%) |
Apr 14, 2015 | 36.63 | 36.78 | 36.39 | 36.71 | 31,874 | +0.02(+0.05%) |
Apr 13, 2015 | 36.66 | 36.88 | 36.66 | 36.69 | 32,028 | +0.03(+0.09%) |
Apr 10, 2015 | 36.63 | 36.73 | 36.52 | 36.66 | 43,031 | -0.03(-0.09%) |
Apr 09, 2015 | 36.60 | 36.71 | 36.39 | 36.69 | 13,875 | +0.15(+0.40%) |
Apr 08, 2015 | 36.43 | 36.64 | 36.36 | 36.54 | 342,471 | +0.15(+0.40%) |
Apr 07, 2015 | 36.70 | 36.80 | 36.40 | 36.40 | 36,824 | -0.25(-0.68%) |
Apr 06, 2015 | 36.52 | 36.78 | 36.19 | 36.65 | 16,836 | -0.04(-0.12%) |
Apr 02, 2015 | 36.67 | 36.69 | 36.69 | 36.69 | 51,399 | +0.04(+0.12%) |
Apr 01, 2015 | 36.58 | 36.67 | 36.38 | 36.65 | 14,408 | -0.03(-0.07%) |
Mar 31, 2015 | 36.78 | 36.83 | 36.60 | 36.67 | 262,500 | -0.23(-0.63%) |
Mar 30, 2015 | 36.62 | 36.96 | 36.62 | 36.90 | 39,738 | +0.47(+1.29%) |
Mar 27, 2015 | 36.15 | 36.43 | 36.12 | 36.43 | 40,245 | +0.12(+0.33%) |
Mar 26, 2015 | 36.09 | 36.44 | 35.89 | 36.31 | 49,441 | +0.13(+0.35%) |
Mar 25, 2015 | 36.99 | 36.99 | 36.16 | 36.19 | 32,844 | -0.73(-1.97%) |
Mar 24, 2015 | 37.12 | 37.12 | 36.90 | 36.91 | 417,932 | -0.21(-0.58%) |
Mar 23, 2015 | 37.26 | 37.28 | 37.13 | 37.13 | 20,537 | -0.15(-0.41%) |
Mar 20, 2015 | 37.00 | 37.29 | 36.94 | 37.28 | 37,637 | +0.45(+1.23%) |
Mar 19, 2015 | 36.86 | 36.86 | 36.49 | 36.83 | 97,946 | -0.10(-0.28%) |
Mar 18, 2015 | 37.42 | 37.42 | 36.86 | 36.93 | 94,591 | -0.44(-1.19%) |
Mar 17, 2015 | 37.20 | 37.40 | 37.08 | 37.37 | 81,770 | +0.03(+0.07%) |
Mar 16, 2015 | 37.15 | 37.35 | 37.15 | 37.35 | 44,059 | +0.41(+1.11%) |
Mar 13, 2015 | 36.94 | 37.02 | 36.51 | 36.94 | 47,496 | -0.11(-0.30%) |
Mar 12, 2015 | 36.66 | 37.06 | 36.59 | 37.05 | 71,878 | +0.67(+1.83%) |
Mar 11, 2015 | 36.12 | 36.49 | 36.07 | 36.38 | 50,847 | +0.38(+1.04%) |
Mar 10, 2015 | 36.20 | 36.25 | 36.01 | 36.01 | 15,587 | -0.56(-1.52%) |
Mar 09, 2015 | 36.39 | 36.64 | 36.35 | 36.56 | 30,412 | +0.17(+0.47%) |
Mar 06, 2015 | 36.34 | 37.08 | 36.34 | 36.39 | 117,394 | +0.07(+0.19%) |
Mar 05, 2015 | 36.19 | 36.32 | 35.96 | 36.32 | 22,099 | +0.22(+0.62%) |
Mar 04, 2015 | 36.17 | 36.28 | 35.99 | 36.10 | 31,941 | -0.15(-0.40%) |
Mar 03, 2015 | 36.42 | 36.42 | 36.23 | 36.25 | 40,443 | -0.28(-0.77%) |
Mar 02, 2015 | 36.01 | 36.55 | 36.00 | 36.53 | 96,387 | +0.49(+1.35%) |
Feb 27, 2015 | 36.32 | 36.32 | 36.03 | 36.04 | 33,290 | -0.26(-0.71%) |
Feb 26, 2015 | 36.32 | 36.41 | 36.21 | 36.30 | 18,765 | -0.03(-0.07%) |
Feb 25, 2015 | 36.42 | 36.48 | 36.23 | 36.32 | 45,203 | -0.07(-0.19%) |
Feb 24, 2015 | 36.10 | 36.61 | 36.10 | 36.39 | 52,862 | +0.32(+0.88%) |
Feb 23, 2015 | 36.10 | 36.10 | 35.80 | 36.08 | 19,508 | -0.09(-0.26%) |
Feb 20, 2015 | 35.77 | 36.20 | 35.49 | 36.17 | 40,063 | +0.33(+0.93%) |
Feb 19, 2015 | 35.85 | 35.98 | 35.73 | 35.84 | 35,674 | +0.04(+0.12%) |
Feb 18, 2015 | 36.08 | 36.08 | 35.66 | 35.79 | 62,654 | -0.27(-0.76%) |
Feb 17, 2015 | 35.88 | 36.13 | 35.85 | 36.07 | 55,417 | +0.15(+0.43%) |
Feb 13, 2015 | 36.08 | 35.91 | 35.91 | 35.91 | 22,241 | -0.16(-0.45%) |
Feb 12, 2015 | 35.64 | 36.09 | 35.64 | 36.08 | 45,079 | +0.54(+1.52%) |
Feb 11, 2015 | 35.40 | 35.69 | 35.29 | 35.54 | 16,102 | +0.03(+0.08%) |
Feb 10, 2015 | 35.35 | 35.54 | 35.17 | 35.51 | 37,129 | +0.40(+1.14%) |
Feb 09, 2015 | 35.26 | 35.40 | 35.08 | 35.11 | 18,917 | -0.35(-0.99%) |
Feb 06, 2015 | 35.15 | 35.71 | 35.10 | 35.46 | 59,791 | +0.58(+1.67%) |
Feb 05, 2015 | 34.51 | 34.98 | 34.42 | 34.88 | 50,082 | +0.56(+1.64%) |
Feb 04, 2015 | 34.02 | 34.55 | 34.02 | 34.32 | 168,664 | +0.19(+0.55%) |
Feb 03, 2015 | 33.49 | 34.16 | 33.49 | 34.13 | 90,554 | +0.79(+2.38%) |
Feb 02, 2015 | 33.07 | 33.37 | 32.79 | 33.33 | 161,307 | +0.39(+1.19%) |
Jan 30, 2015 | 32.86 | 33.40 | 32.76 | 32.94 | 33,696 | -0.46(-1.38%) |
Jan 29, 2015 | 33.07 | 33.42 | 32.72 | 33.40 | 101,477 | +0.44(+1.34%) |
Jan 28, 2015 | 34.07 | 34.07 | 32.96 | 32.96 | 102,764 | -0.80(-2.38%) |
Jan 27, 2015 | 33.80 | 34.04 | 33.60 | 33.76 | 86,859 | -0.46(-1.35%) |
Jan 26, 2015 | 33.99 | 34.22 | 33.68 | 34.22 | 40,429 | +0.19(+0.56%) |
Jan 23, 2015 | 34.15 | 34.26 | 34.00 | 34.03 | 40,277 | -0.09(-0.26%) |
Jan 22, 2015 | 33.32 | 34.21 | 32.92 | 34.12 | 86,180 | +1.03(+3.10%) |
Jan 21, 2015 | 33.03 | 33.44 | 32.74 | 33.09 | 173,972 | +0.02(+0.05%) |
Jan 20, 2015 | 33.21 | 33.33 | 32.74 | 33.08 | 99,468 | -0.03(-0.08%) |
Jan 16, 2015 | 32.77 | 33.17 | 32.33 | 33.10 | 524,054 | -0.42(-1.25%) |
Jan 15, 2015 | 34.09 | 34.09 | 33.51 | 33.52 | 56,995 | -0.62(-1.83%) |
Jan 14, 2015 | 34.32 | 34.32 | 33.70 | 34.15 | 127,276 | -0.73(-2.11%) |
Jan 13, 2015 | 35.38 | 35.70 | 34.65 | 34.88 | 211,591 | -0.17(-0.49%) |
Jan 12, 2015 | 35.42 | 35.42 | 34.88 | 35.05 | 45,239 | -0.41(-1.16%) |
Jan 09, 2015 | 36.08 | 36.08 | 35.38 | 35.46 | 54,813 | -0.55(-1.52%) |
Jan 08, 2015 | 35.85 | 36.14 | 35.85 | 36.01 | 38,491 | +0.49(+1.37%) |
Jan 07, 2015 | 35.41 | 35.53 | 35.11 | 35.52 | 74,165 | +0.43(+1.22%) |
Jan 06, 2015 | 35.87 | 35.87 | 34.89 | 35.09 | 226,540 | -0.81(-2.26%) |
Jan 05, 2015 | 36.07 | 36.30 | 35.67 | 35.91 | 97,832 | -0.38(-1.04%) |
Jan 02, 2015 | 36.59 | 36.59 | 36.00 | 36.28 | 205,911 | -0.15(-0.42%) |
Dec 31, 2014 | 36.75 | 36.43 | 36.43 | 36.43 | 41,321 | -0.19(-0.51%) |
Dec 30, 2014 | 36.64 | 36.72 | 36.49 | 36.62 | 59,658 | -0.09(-0.26%) |
Dec 29, 2014 | 36.65 | 36.88 | 36.63 | 36.72 | 81,496 | +0.05(+0.14%) |
Dec 26, 2014 | 36.80 | 36.84 | 36.63 | 36.67 | 81,761 | -0.03(-0.07%) |
Dec 24, 2014 | 36.79 | 36.69 | 36.69 | 36.69 | 43,896 | -0.03(-0.09%) |
Dec 23, 2014 | 36.59 | 36.89 | 36.54 | 36.73 | 94,030 | +0.31(+0.84%) |
Dec 22, 2014 | 36.33 | 36.42 | 36.25 | 36.42 | 58,858 | +0.20(+0.56%) |
Dec 19, 2014 | 36.18 | 36.35 | 36.00 | 36.22 | 242,203 | +0.06(+0.16%) |
Dec 18, 2014 | 35.91 | 36.16 | 35.81 | 36.16 | 47,506 | +0.73(+2.07%) |
Dec 17, 2014 | 34.53 | 35.45 | 34.52 | 35.42 | 29,923 | +0.98(+2.84%) |
Dec 16, 2014 | 34.54 | 34.89 | 34.39 | 34.45 | 91,501 | -0.30(-0.86%) |
Dec 15, 2014 | 35.05 | 35.14 | 34.55 | 34.74 | 100,007 | -0.09(-0.24%) |
Dec 12, 2014 | 35.53 | 35.57 | 34.82 | 34.83 | 151,520 | -0.96(-2.69%) |
Dec 11, 2014 | 35.81 | 36.18 | 35.70 | 35.79 | 95,440 | +0.13(+0.36%) |
Dec 10, 2014 | 36.14 | 36.19 | 35.65 | 35.66 | 136,728 | -0.59(-1.62%) |
Dec 09, 2014 | 35.62 | 36.25 | 35.41 | 36.25 | 149,873 | +0.20(+0.57%) |
Dec 08, 2014 | 35.75 | 36.33 | 35.75 | 36.05 | 129,841 | +0.17(+0.47%) |
Dec 05, 2014 | 35.56 | 35.98 | 35.56 | 35.88 | 107,354 | +0.52(+1.47%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.06 | 35.36 | 44,191 | +0.18(+0.51%) |
Dec 03, 2014 | 34.72 | 35.20 | 34.72 | 35.18 | 92,455 | +0.47(+1.35%) |
Dec 02, 2014 | 34.56 | 34.72 | 34.39 | 34.71 | 14,696 | +0.42(+1.22%) |
Dec 01, 2014 | 34.54 | 34.56 | 34.07 | 34.29 | 203,484 | -0.35(-1.01%) |
Nov 28, 2014 | 34.62 | 34.78 | 34.57 | 34.64 | 24,847 | +0.06(+0.17%) |
Nov 26, 2014 | 34.68 | 34.58 | 34.58 | 34.58 | 17,044 | -0.05(-0.15%) |
Nov 25, 2014 | 34.69 | 34.72 | 34.48 | 34.63 | 37,082 | +0.03(+0.08%) |
Nov 24, 2014 | 34.41 | 34.66 | 34.41 | 34.60 | 149,414 | +0.28(+0.81%) |
Nov 21, 2014 | 34.85 | 34.85 | 34.31 | 34.33 | 33,563 | -0.08(-0.22%) |
Nov 20, 2014 | 34.18 | 34.45 | 34.10 | 34.40 | 101,401 | +0.02(+0.05%) |
Nov 19, 2014 | 34.50 | 34.50 | 34.14 | 34.39 | 93,557 | -0.18(-0.52%) |
Nov 18, 2014 | 34.75 | 34.79 | 34.56 | 34.56 | 29,304 | +0.07(+0.20%) |
Nov 17, 2014 | 34.72 | 34.83 | 34.42 | 34.50 | 93,514 | -0.31(-0.88%) |
Nov 14, 2014 | 34.90 | 34.98 | 34.79 | 34.80 | 23,736 | -0.04(-0.12%) |
Nov 13, 2014 | 34.96 | 34.96 | 34.65 | 34.85 | 56,402 | -0.03(-0.07%) |
Nov 12, 2014 | 34.78 | 34.92 | 34.70 | 34.87 | 73,454 | -0.06(-0.17%) |
Nov 11, 2014 | 34.85 | 35.01 | 34.80 | 34.93 | 42,944 | +0.11(+0.32%) |
Nov 10, 2014 | 34.56 | 34.82 | 34.53 | 34.82 | 53,687 | +0.30(+0.86%) |
Nov 07, 2014 | 34.72 | 34.72 | 34.46 | 34.52 | 115,557 | -0.21(-0.61%) |
Nov 06, 2014 | 34.64 | 34.75 | 34.52 | 34.74 | 71,630 | +0.18(+0.52%) |
Nov 05, 2014 | 34.60 | 34.67 | 34.36 | 34.56 | 107,623 | +0.24(+0.69%) |
Nov 04, 2014 | 34.15 | 34.36 | 34.07 | 34.32 | 34,146 | +0.13(+0.37%) |
Nov 03, 2014 | 34.29 | 34.38 | 34.16 | 34.19 | 45,934 | -0.01(-0.02%) |
Oct 31, 2014 | 33.98 | 34.28 | 33.98 | 34.20 | 100,367 | +0.58(+1.72%) |
Oct 30, 2014 | 33.53 | 33.74 | 33.39 | 33.62 | 34,757 | -0.03(-0.08%) |
Oct 29, 2014 | 33.54 | 33.73 | 33.32 | 33.65 | 50,690 | +0.09(+0.25%) |
Oct 28, 2014 | 33.28 | 33.56 | 33.28 | 33.56 | 15,137 | +0.48(+1.44%) |
Oct 27, 2014 | 32.96 | 33.11 | 33.15 | 33.08 | 30,210 | -0.07(-0.21%) |
Oct 24, 2014 | 32.88 | 33.15 | 32.84 | 33.15 | 230,255 | +0.31(+0.96%) |
Oct 23, 2014 | 32.67 | 33.04 | 32.67 | 32.84 | 66,868 | +0.53(+1.63%) |
Oct 22, 2014 | 32.75 | 32.76 | 32.28 | 32.31 | 32,466 | -0.48(-1.45%) |
Oct 21, 2014 | 32.43 | 32.80 | 32.36 | 32.79 | 127,125 | +0.57(+1.77%) |
Oct 20, 2014 | 31.94 | 32.22 | 31.94 | 32.22 | 30,724 | +0.20(+0.64%) |
Oct 17, 2014 | 32.25 | 32.30 | 31.89 | 32.01 | 51,002 | +0.24(+0.75%) |
Oct 16, 2014 | 31.12 | 32.10 | 31.12 | 31.77 | 29,666 | +0.03(+0.11%) |
Oct 15, 2014 | 31.47 | 31.80 | 30.29 | 31.74 | 135,272 | -0.07(-0.21%) |
Oct 14, 2014 | 31.77 | 32.05 | 31.67 | 31.81 | 109,211 | +0.16(+0.51%) |
Oct 13, 2014 | 32.17 | 32.34 | 31.65 | 31.65 | 46,697 | -0.51(-1.59%) |
Oct 10, 2014 | 32.51 | 32.78 | 32.16 | 32.16 | 55,148 | -0.39(-1.20%) |
Oct 09, 2014 | 33.35 | 33.35 | 32.46 | 32.55 | 148,462 | -0.76(-2.27%) |
Oct 08, 2014 | 32.81 | 33.31 | 32.67 | 33.31 | 50,427 | +0.47(+1.42%) |
Oct 07, 2014 | 33.49 | 33.49 | 32.83 | 32.84 | 144,883 | -0.79(-2.35%) |
Oct 06, 2014 | 33.95 | 33.95 | 33.52 | 33.63 | 88,418 | -0.11(-0.33%) |
Oct 03, 2014 | 33.56 | 33.94 | 33.50 | 33.74 | 293,549 | +0.43(+1.30%) |
Oct 02, 2014 | 32.97 | 33.42 | 32.90 | 33.31 | 49,048 | +0.29(+0.88%) |
Oct 01, 2014 | 33.36 | 33.36 | 32.93 | 33.02 | 155,954 | -0.38(-1.15%) |
Sep 30, 2014 | 33.52 | 33.63 | 33.37 | 33.40 | 22,715 | -0.10(-0.30%) |
Sep 29, 2014 | 34.07 | 34.07 | 33.10 | 33.50 | 12,644 | -0.23(-0.68%) |
Sep 26, 2014 | 33.42 | 33.81 | 33.42 | 33.73 | 28,407 | +0.27(+0.81%) |
Sep 25, 2014 | 33.98 | 33.99 | 33.41 | 33.46 | 62,902 | -0.60(-1.77%) |
Sep 24, 2014 | 33.92 | 34.09 | 33.82 | 34.06 | 63,899 | +0.11(+0.33%) |
Sep 23, 2014 | 34.23 | 34.40 | 33.94 | 33.95 | 28,952 | -0.26(-0.77%) |
Sep 22, 2014 | 34.50 | 34.51 | 34.13 | 34.22 | 50,469 | -0.39(-1.13%) |
Sep 19, 2014 | 35.05 | 35.05 | 34.49 | 34.61 | 52,492 | -0.31(-0.88%) |
Sep 18, 2014 | 34.54 | 35.05 | 34.54 | 34.91 | 218,850 | +0.48(+1.41%) |
Sep 17, 2014 | 34.02 | 34.59 | 34.02 | 34.43 | 75,996 | +0.45(+1.32%) |
Sep 16, 2014 | 33.94 | 34.06 | 33.78 | 33.98 | 133,818 | +0.07(+0.20%) |
Sep 15, 2014 | 33.98 | 33.98 | 33.77 | 33.91 | 47,919 | -0.04(-0.12%) |
Sep 12, 2014 | 33.70 | 34.10 | 33.70 | 33.95 | 58,461 | +0.25(+0.76%) |
Sep 11, 2014 | 33.47 | 33.73 | 33.34 | 33.70 | 157,511 | +0.18(+0.53%) |
Sep 10, 2014 | 33.17 | 33.54 | 33.17 | 33.52 | 131,819 | +0.37(+1.13%) |
Sep 09, 2014 | 33.32 | 33.38 | 33.13 | 33.15 | 41,611 | -0.30(-0.89%) |
Sep 08, 2014 | 33.31 | 33.48 | 33.28 | 33.44 | 18,812 | +0.20(+0.59%) |
Sep 05, 2014 | 33.00 | 33.26 | 32.87 | 33.25 | 10,104 | +0.10(+0.31%) |
Sep 04, 2014 | 33.22 | 33.17 | 33.10 | 33.15 | 10,065 | -0.03(-0.08%) |
Sep 03, 2014 | 33.63 | 33.65 | 33.10 | 33.17 | 17,754 | -0.30(-0.89%) |
Sep 02, 2014 | 33.38 | 33.60 | 33.25 | 33.47 | 109,699 | +0.15(+0.46%) |
Aug 29, 2014 | 33.30 | 33.32 | 33.32 | 33.32 | 24,269 | +0.14(+0.41%) |
Aug 28, 2014 | 33.11 | 33.32 | 33.04 | 33.18 | 18,441 | -0.09(-0.28%) |
Aug 27, 2014 | 33.64 | 33.64 | 33.21 | 33.27 | 16,155 | -0.29(-0.86%) |
Aug 26, 2014 | 33.49 | 33.67 | 33.49 | 33.56 | 24,957 | +0.13(+0.38%) |
Aug 25, 2014 | 33.15 | 33.60 | 33.15 | 33.43 | 52,580 | +0.42(+1.29%) |
Aug 22, 2014 | 32.74 | 33.04 | 32.74 | 33.01 | 29,313 | +0.18(+0.54%) |
Aug 21, 2014 | 32.61 | 32.87 | 32.47 | 32.83 | 36,746 | +0.22(+0.68%) |
Aug 20, 2014 | 32.45 | 32.66 | 32.45 | 32.61 | 27,723 | +0.10(+0.31%) |
Aug 19, 2014 | 32.67 | 32.70 | 32.50 | 32.51 | 22,219 | -0.18(-0.55%) |
Aug 18, 2014 | 32.46 | 32.72 | 32.46 | 32.69 | 30,944 | +0.42(+1.29%) |
Aug 15, 2014 | 32.47 | 32.48 | 31.94 | 32.27 | 1,009,342 | -0.01(-0.03%) |
Aug 14, 2014 | 32.33 | 32.37 | 32.33 | 32.28 | 16,435 | +0.02(+0.05%) |
Aug 13, 2014 | 32.25 | 32.40 | 32.24 | 32.26 | 27,205 | +0.11(+0.34%) |
Aug 12, 2014 | 32.23 | 32.37 | 32.05 | 32.15 | 27,867 | -0.14(-0.42%) |
Aug 11, 2014 | 32.17 | 32.48 | 32.14 | 32.29 | 42,909 | +0.23(+0.71%) |
Aug 08, 2014 | 31.73 | 31.98 | 31.50 | 32.06 | 19,822 | +0.37(+1.18%) |
Aug 07, 2014 | 32.16 | 32.16 | 31.62 | 31.69 | 44,839 | -0.35(-1.09%) |
Aug 06, 2014 | 31.68 | 32.28 | 31.68 | 32.03 | 33,288 | +0.16(+0.51%) |
Aug 05, 2014 | 31.91 | 32.12 | 31.73 | 31.87 | 76,546 | -0.22(-0.69%) |
Aug 04, 2014 | 32.03 | 32.14 | 31.69 | 32.09 | 67,956 | +0.18(+0.56%) |
Aug 01, 2014 | 32.03 | 32.18 | 31.70 | 31.92 | 102,804 | -0.36(-1.13%) |
Jul 31, 2014 | 32.72 | 32.74 | 32.28 | 32.28 | 54,272 | -0.73(-2.21%) |
Jul 30, 2014 | 32.76 | 33.08 | 32.68 | 33.01 | 51,179 | +0.41(+1.25%) |
Jul 29, 2014 | 32.54 | 32.92 | 32.54 | 32.60 | 75,994 | +0.14(+0.42%) |
Jul 28, 2014 | 32.40 | 32.59 | 32.21 | 32.47 | 71,132 | +0.05(+0.16%) |
Jul 25, 2014 | 32.49 | 32.49 | 32.33 | 32.42 | 43,147 | -0.21(-0.65%) |
Jul 24, 2014 | 32.49 | 32.79 | 32.36 | 32.63 | 39,905 | +0.18(+0.55%) |
Jul 23, 2014 | 32.31 | 32.48 | 32.12 | 32.45 | 30,903 | +0.24(+0.74%) |
Jul 22, 2014 | 32.07 | 32.32 | 32.07 | 32.21 | 101,466 | +0.22(+0.69%) |
Jul 21, 2014 | 31.83 | 32.03 | 31.73 | 31.99 | 17,285 | +0.05(+0.16%) |
Jul 18, 2014 | 31.43 | 32.00 | 31.43 | 31.94 | 31,644 | +0.59(+1.90%) |
Jul 17, 2014 | 31.41 | 31.58 | 31.30 | 31.35 | 39,817 | -0.15(-0.49%) |
Jul 16, 2014 | 31.64 | 31.68 | 31.36 | 31.50 | 38,023 | -0.03(-0.11%) |
Jul 15, 2014 | 31.71 | 31.81 | 31.37 | 31.53 | 33,598 | -0.03(-0.08%) |
Jul 14, 2014 | 31.63 | 31.67 | 31.52 | 31.56 | 43,920 | +0.31(+1.01%) |
Jul 11, 2014 | 31.00 | 31.27 | 30.92 | 31.24 | 17,080 | +0.18(+0.57%) |
Jul 10, 2014 | 30.90 | 31.24 | 30.77 | 31.07 | 63,706 | -0.36(-1.16%) |
Jul 09, 2014 | 31.57 | 31.57 | 31.31 | 31.43 | 65,013 | -0.08(-0.24%) |
Jul 08, 2014 | 32.00 | 32.00 | 31.41 | 31.51 | 36,917 | -0.68(-2.12%) |
Jul 07, 2014 | 32.35 | 32.35 | 32.06 | 32.19 | 19,236 | -0.33(-1.01%) |
Jul 03, 2014 | 32.25 | 32.52 | 32.52 | 32.52 | 24,033 | +0.44(+1.38%) |
Jul 02, 2014 | 32.09 | 32.21 | 32.05 | 32.08 | 62,668 | -0.05(-0.16%) |
Jul 01, 2014 | 32.22 | 32.31 | 32.09 | 32.13 | 57,437 | +0.16(+0.50%) |
Jun 30, 2014 | 31.82 | 32.03 | 31.82 | 31.97 | 18,012 | +0.14(+0.43%) |
Jun 27, 2014 | 31.86 | 31.96 | 31.75 | 31.83 | 19,216 | +0.04(+0.13%) |
Jun 26, 2014 | 31.71 | 31.82 | 31.52 | 31.79 | 34,342 | -0.08(-0.27%) |
Jun 25, 2014 | 31.51 | 31.96 | 31.51 | 31.87 | 104,887 | +0.23(+0.72%) |
Jun 24, 2014 | 32.20 | 32.20 | 31.64 | 31.64 | 70,053 | -0.64(-1.98%) |
Jun 23, 2014 | 32.13 | 32.28 | 31.95 | 32.28 | 33,315 | +0.13(+0.39%) |
Jun 20, 2014 | 31.98 | 32.16 | 31.95 | 32.16 | 15,089 | +0.23(+0.72%) |
Jun 19, 2014 | 32.38 | 32.41 | 31.73 | 31.93 | 72,568 | -0.42(-1.31%) |
Jun 18, 2014 | 32.32 | 32.36 | 32.00 | 32.35 | 214,268 | +0.07(+0.21%) |
Jun 17, 2014 | 31.47 | 32.38 | 31.47 | 32.28 | 66,935 | +0.72(+2.28%) |
Jun 16, 2014 | 31.40 | 31.63 | 31.34 | 31.56 | 167,151 | +0.02(+0.05%) |
Jun 13, 2014 | 31.48 | 31.60 | 31.43 | 31.55 | 37,345 | +0.16(+0.51%) |
Jun 12, 2014 | 31.31 | 31.60 | 31.24 | 31.39 | 32,527 | +0.04(+0.13%) |
Jun 11, 2014 | 31.45 | 31.48 | 31.22 | 31.34 | 130,861 | -0.34(-1.07%) |
Jun 10, 2014 | 31.78 | 31.79 | 31.55 | 31.68 | 40,621 | +0.07(+0.21%) |
Jun 06, 2014 | 31.28 | 31.67 | 31.28 | 31.61 | 72,288 | +0.41(+1.30%) |
Jun 05, 2014 | 31.07 | 31.28 | 30.83 | 31.21 | 44,160 | +0.16(+0.52%) |
Jun 04, 2014 | 30.69 | 31.06 | 30.62 | 31.05 | 61,795 | +0.23(+0.74%) |
Jun 03, 2014 | 30.91 | 30.99 | 30.72 | 30.82 | 114,800 | -0.23(-0.74%) |