Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.91 | 32.06 | 30.74 | 30.88 | 2,421,100 | -1.17(-3.66%) |
Apr 29, 2015 | 32.10 | 32.31 | 31.88 | 32.06 | 1,161,204 | -0.21(-0.64%) |
Apr 28, 2015 | 32.40 | 32.60 | 31.88 | 32.26 | 1,416,327 | -0.23(-0.69%) |
Apr 27, 2015 | 32.56 | 32.90 | 32.42 | 32.49 | 1,313,149 | +0.02(+0.06%) |
Apr 24, 2015 | 32.68 | 32.68 | 32.40 | 32.47 | 643,376 | -0.22(-0.66%) |
Apr 23, 2015 | 32.19 | 32.72 | 32.01 | 32.68 | 1,007,936 | +0.45(+1.40%) |
Apr 22, 2015 | 31.89 | 32.31 | 31.58 | 32.23 | 806,201 | +0.35(+1.11%) |
Apr 21, 2015 | 32.01 | 32.13 | 31.75 | 31.88 | 800,054 | -0.05(-0.15%) |
Apr 20, 2015 | 32.15 | 32.40 | 31.86 | 31.93 | 875,887 | -0.16(-0.49%) |
Apr 17, 2015 | 32.47 | 32.64 | 32.02 | 32.08 | 1,329,850 | -0.59(-1.80%) |
Apr 16, 2015 | 32.77 | 32.86 | 32.52 | 32.67 | 1,367,307 | -0.28(-0.86%) |
Apr 15, 2015 | 32.55 | 33.19 | 32.39 | 32.96 | 1,625,928 | +0.52(+1.60%) |
Apr 14, 2015 | 32.14 | 32.46 | 32.01 | 32.44 | 825,083 | +0.27(+0.85%) |
Apr 13, 2015 | 31.93 | 32.55 | 31.80 | 32.16 | 1,522,695 | +0.23(+0.74%) |
Apr 10, 2015 | 31.71 | 31.99 | 31.54 | 31.93 | 1,061,270 | +0.33(+1.05%) |
Apr 09, 2015 | 30.96 | 31.64 | 30.96 | 31.60 | 1,109,477 | +0.63(+2.02%) |
Apr 08, 2015 | 30.91 | 31.13 | 30.70 | 30.97 | 1,181,050 | +0.07(+0.22%) |
Apr 07, 2015 | 30.83 | 31.07 | 30.70 | 30.90 | 1,066,416 | +0.05(+0.16%) |
Apr 06, 2015 | 30.31 | 31.04 | 30.26 | 30.85 | 1,663,448 | +0.44(+1.45%) |
Apr 02, 2015 | 30.20 | 30.41 | 30.41 | 30.41 | 793,676 | +0.18(+0.58%) |
Apr 01, 2015 | 30.13 | 30.37 | 30.00 | 30.24 | 1,226,419 | +0.08(+0.26%) |
Mar 31, 2015 | 30.18 | 30.28 | 29.85 | 30.16 | 2,130,344 | -0.14(-0.45%) |
Mar 30, 2015 | 30.10 | 30.39 | 29.79 | 30.29 | 1,366,316 | +0.33(+1.11%) |
Mar 27, 2015 | 30.13 | 30.18 | 29.78 | 29.96 | 944,651 | -0.17(-0.55%) |
Mar 26, 2015 | 30.18 | 30.40 | 30.04 | 30.13 | 776,929 | -0.15(-0.48%) |
Mar 25, 2015 | 30.56 | 30.56 | 30.18 | 30.27 | 1,003,277 | -0.13(-0.42%) |
Mar 24, 2015 | 30.52 | 30.52 | 30.20 | 30.40 | 1,402,947 | -0.13(-0.42%) |
Mar 23, 2015 | 30.36 | 30.65 | 30.29 | 30.53 | 1,237,403 | +0.11(+0.35%) |
Mar 20, 2015 | 29.83 | 30.47 | 29.76 | 30.42 | 2,557,560 | +0.86(+2.91%) |
Mar 19, 2015 | 29.50 | 29.68 | 28.86 | 29.56 | 1,570,964 | -0.18(-0.59%) |
Mar 18, 2015 | 28.88 | 29.89 | 28.78 | 29.74 | 1,609,758 | +0.71(+2.46%) |
Mar 17, 2015 | 28.51 | 29.09 | 28.39 | 29.02 | 1,303,572 | +0.32(+1.13%) |
Mar 16, 2015 | 28.50 | 28.71 | 28.14 | 28.70 | 1,436,412 | +0.23(+0.83%) |
Mar 13, 2015 | 28.78 | 28.90 | 28.22 | 28.46 | 1,637,229 | -0.48(-1.66%) |
Mar 12, 2015 | 28.80 | 29.24 | 28.66 | 28.94 | 1,064,421 | +0.22(+0.75%) |
Mar 11, 2015 | 28.75 | 28.81 | 28.33 | 28.73 | 2,101,399 | +0.01(+0.03%) |
Mar 10, 2015 | 28.16 | 28.82 | 27.99 | 28.72 | 1,953,765 | +0.32(+1.14%) |
Mar 09, 2015 | 28.77 | 28.79 | 28.28 | 28.40 | 1,171,682 | -0.34(-1.19%) |
Mar 06, 2015 | 28.60 | 29.21 | 28.51 | 28.74 | 2,135,059 | -0.03(-0.10%) |
Mar 05, 2015 | 29.36 | 29.38 | 28.70 | 28.77 | 1,474,028 | -0.64(-2.16%) |
Mar 04, 2015 | 29.35 | 29.49 | 29.14 | 29.40 | 1,795,493 | -0.09(-0.30%) |
Mar 03, 2015 | 29.44 | 29.79 | 29.41 | 29.49 | 2,073,068 | -0.09(-0.30%) |
Mar 02, 2015 | 29.33 | 29.61 | 29.18 | 29.58 | 2,339,977 | +0.17(+0.57%) |
Feb 27, 2015 | 29.25 | 29.58 | 29.13 | 29.41 | 2,561,163 | +0.16(+0.53%) |
Feb 26, 2015 | 29.29 | 29.35 | 29.05 | 29.26 | 1,394,358 | -0.10(-0.33%) |
Feb 25, 2015 | 28.90 | 29.36 | 28.81 | 29.35 | 2,234,548 | +0.57(+1.97%) |
Feb 24, 2015 | 28.42 | 28.94 | 28.32 | 28.79 | 1,917,102 | +0.41(+1.45%) |
Feb 23, 2015 | 28.39 | 28.50 | 28.10 | 28.38 | 1,743,735 | -0.15(-0.51%) |
Feb 20, 2015 | 27.73 | 28.55 | 27.69 | 28.52 | 2,086,424 | +0.76(+2.75%) |
Feb 19, 2015 | 27.34 | 27.84 | 27.12 | 27.76 | 2,398,951 | +0.19(+0.67%) |
Feb 18, 2015 | 27.21 | 27.93 | 27.10 | 27.57 | 2,956,514 | +0.24(+0.90%) |
Feb 17, 2015 | 27.14 | 27.35 | 26.66 | 27.33 | 2,953,157 | +0.14(+0.50%) |
Feb 13, 2015 | 26.61 | 27.19 | 27.19 | 27.19 | 2,172,645 | +0.80(+3.04%) |
Feb 12, 2015 | 26.50 | 26.57 | 25.94 | 26.39 | 1,560,512 | -0.02(-0.07%) |
Feb 11, 2015 | 26.41 | 26.58 | 25.95 | 26.41 | 1,213,961 | -0.16(-0.59%) |
Feb 10, 2015 | 26.42 | 27.55 | 26.08 | 26.57 | 2,631,736 | -0.41(-1.52%) |
Feb 09, 2015 | 26.88 | 27.29 | 26.79 | 26.98 | 1,552,320 | -0.03(-0.11%) |
Feb 06, 2015 | 27.06 | 27.25 | 26.90 | 27.01 | 1,163,454 | +0.11(+0.40%) |
Feb 05, 2015 | 26.67 | 27.07 | 26.59 | 26.90 | 694,145 | +0.38(+1.44%) |
Feb 04, 2015 | 26.81 | 26.94 | 26.36 | 26.52 | 1,077,018 | -0.51(-1.88%) |
Feb 03, 2015 | 26.12 | 27.08 | 26.05 | 27.03 | 1,864,955 | +1.19(+4.62%) |
Feb 02, 2015 | 25.10 | 25.88 | 24.93 | 25.83 | 1,982,785 | +0.96(+3.86%) |
Jan 30, 2015 | 25.19 | 25.30 | 24.66 | 24.87 | 1,989,244 | -0.52(-2.04%) |
Jan 29, 2015 | 25.76 | 25.79 | 25.06 | 25.39 | 1,947,413 | -0.27(-1.07%) |
Jan 28, 2015 | 26.22 | 26.26 | 25.63 | 25.67 | 1,586,835 | -0.41(-1.58%) |
Jan 27, 2015 | 25.55 | 26.09 | 25.38 | 26.08 | 1,127,735 | -0.01(-0.04%) |
Jan 26, 2015 | 25.45 | 26.12 | 25.16 | 26.09 | 1,185,412 | +0.68(+2.70%) |
Jan 23, 2015 | 25.59 | 26.34 | 25.36 | 25.40 | 1,865,858 | -0.27(-1.07%) |
Jan 22, 2015 | 25.59 | 25.83 | 25.00 | 25.68 | 2,274,841 | +0.16(+0.61%) |
Jan 21, 2015 | 25.22 | 25.77 | 25.21 | 25.52 | 2,073,929 | +0.27(+1.09%) |
Jan 20, 2015 | 25.20 | 25.28 | 24.78 | 25.24 | 1,475,674 | +0.00(+0.00%) |
Jan 16, 2015 | 24.29 | 25.50 | 24.29 | 25.24 | 2,304,530 | +0.86(+3.53%) |
Jan 15, 2015 | 25.56 | 25.81 | 24.33 | 24.38 | 2,549,044 | -1.06(-4.15%) |
Jan 14, 2015 | 25.86 | 25.92 | 24.92 | 25.44 | 3,491,165 | -0.99(-3.74%) |
Jan 13, 2015 | 27.42 | 27.83 | 26.19 | 26.43 | 2,018,643 | -0.85(-3.12%) |
Jan 12, 2015 | 28.08 | 28.10 | 26.92 | 27.28 | 4,573,550 | -0.80(-2.86%) |
Jan 09, 2015 | 30.07 | 30.24 | 27.95 | 28.08 | 2,443,805 | -1.50(-5.06%) |
Jan 08, 2015 | 28.85 | 29.63 | 28.71 | 29.58 | 1,696,216 | +0.89(+3.10%) |
Jan 07, 2015 | 28.46 | 28.92 | 28.12 | 28.69 | 982,279 | +0.58(+2.05%) |
Jan 06, 2015 | 28.58 | 28.96 | 27.99 | 28.11 | 1,188,959 | -0.28(-1.00%) |
Jan 05, 2015 | 29.35 | 29.35 | 28.17 | 28.40 | 1,033,220 | -1.30(-4.38%) |
Jan 02, 2015 | 29.72 | 30.30 | 29.45 | 29.70 | 579,321 | -0.02(-0.07%) |
Dec 31, 2014 | 30.15 | 29.72 | 29.72 | 29.72 | 556,983 | -0.39(-1.30%) |
Dec 30, 2014 | 30.04 | 30.34 | 29.97 | 30.11 | 544,474 | -0.12(-0.39%) |
Dec 29, 2014 | 29.60 | 30.43 | 29.60 | 30.23 | 684,263 | +0.59(+1.98%) |
Dec 26, 2014 | 29.91 | 30.09 | 29.60 | 29.64 | 573,084 | -0.17(-0.56%) |
Dec 24, 2014 | 29.77 | 29.80 | 29.80 | 29.80 | 415,949 | +0.06(+0.20%) |
Dec 23, 2014 | 29.35 | 29.85 | 29.32 | 29.75 | 901,191 | +0.50(+1.71%) |
Dec 22, 2014 | 28.60 | 29.25 | 28.19 | 29.25 | 1,106,269 | +0.65(+2.26%) |
Dec 19, 2014 | 28.99 | 29.10 | 28.58 | 28.60 | 2,502,221 | -0.45(-1.55%) |
Dec 18, 2014 | 28.98 | 29.10 | 28.08 | 29.05 | 1,725,947 | +0.64(+2.24%) |
Dec 17, 2014 | 27.98 | 28.48 | 27.56 | 28.42 | 2,117,482 | +0.51(+1.82%) |
Dec 16, 2014 | 28.34 | 29.07 | 27.87 | 27.91 | 2,084,420 | -0.68(-2.40%) |
Dec 15, 2014 | 29.02 | 29.60 | 28.56 | 28.59 | 1,575,667 | -0.18(-0.61%) |
Dec 12, 2014 | 28.57 | 29.01 | 28.27 | 28.77 | 2,437,719 | -0.12(-0.41%) |
Dec 11, 2014 | 28.85 | 29.57 | 28.68 | 28.88 | 1,501,450 | +0.20(+0.68%) |
Dec 10, 2014 | 29.38 | 29.41 | 28.61 | 28.69 | 1,441,808 | -1.03(-3.46%) |
Dec 09, 2014 | 29.06 | 29.74 | 28.89 | 29.72 | 1,206,487 | +0.20(+0.66%) |
Dec 08, 2014 | 30.10 | 30.49 | 29.39 | 29.52 | 1,698,299 | -0.64(-2.11%) |
Dec 05, 2014 | 29.79 | 30.36 | 29.57 | 30.16 | 961,913 | +0.31(+1.05%) |
Dec 04, 2014 | 30.17 | 30.56 | 29.79 | 29.84 | 1,388,144 | -0.45(-1.49%) |
Dec 03, 2014 | 30.12 | 30.64 | 29.85 | 30.29 | 1,524,990 | +0.40(+1.34%) |
Dec 02, 2014 | 28.89 | 29.89 | 28.85 | 29.89 | 2,014,025 | +0.87(+3.00%) |
Dec 01, 2014 | 31.21 | 31.21 | 28.14 | 29.02 | 5,011,676 | -2.30(-7.34%) |
Nov 28, 2014 | 32.62 | 32.62 | 31.10 | 31.32 | 1,240,218 | -1.55(-4.70%) |
Nov 26, 2014 | 33.16 | 32.87 | 32.87 | 32.87 | 1,807,693 | -0.31(-0.94%) |
Nov 25, 2014 | 33.14 | 33.50 | 32.81 | 33.18 | 1,970,148 | +0.21(+0.62%) |
Nov 24, 2014 | 32.99 | 33.11 | 32.66 | 32.97 | 1,251,307 | -0.03(-0.09%) |
Nov 21, 2014 | 33.14 | 33.39 | 32.59 | 33.00 | 1,226,458 | +0.32(+0.99%) |
Nov 20, 2014 | 31.48 | 32.72 | 31.48 | 32.68 | 1,311,284 | +0.97(+3.05%) |
Nov 19, 2014 | 31.68 | 31.84 | 31.26 | 31.71 | 1,186,293 | +0.01(+0.03%) |
Nov 18, 2014 | 31.35 | 32.22 | 31.33 | 31.70 | 2,063,947 | +0.39(+1.25%) |
Nov 17, 2014 | 31.53 | 31.65 | 31.08 | 31.31 | 1,418,045 | -0.30(-0.96%) |
Nov 14, 2014 | 31.43 | 31.86 | 30.82 | 31.61 | 1,292,893 | +0.18(+0.56%) |
Nov 13, 2014 | 31.58 | 32.00 | 31.14 | 31.44 | 1,520,072 | -0.09(-0.28%) |
Nov 12, 2014 | 29.94 | 31.72 | 29.63 | 31.53 | 3,326,595 | +1.69(+5.67%) |
Nov 11, 2014 | 31.70 | 31.81 | 29.48 | 29.83 | 4,867,326 | -2.24(-6.99%) |
Nov 10, 2014 | 32.27 | 32.77 | 31.90 | 32.07 | 1,315,684 | -0.22(-0.67%) |
Nov 07, 2014 | 32.06 | 32.38 | 32.03 | 32.29 | 1,188,118 | +0.22(+0.67%) |
Nov 06, 2014 | 31.90 | 32.23 | 31.78 | 32.07 | 1,168,124 | +0.21(+0.64%) |
Nov 05, 2014 | 31.93 | 32.05 | 31.52 | 31.87 | 1,146,003 | +0.24(+0.77%) |
Nov 04, 2014 | 32.00 | 32.27 | 31.55 | 31.62 | 2,326,987 | -0.56(-1.73%) |
Nov 03, 2014 | 31.98 | 32.62 | 31.64 | 32.18 | 2,243,477 | +0.33(+1.04%) |
Oct 31, 2014 | 31.87 | 32.07 | 31.46 | 31.85 | 2,043,577 | +0.41(+1.31%) |
Oct 30, 2014 | 30.78 | 31.53 | 30.63 | 31.44 | 2,714,016 | +0.61(+1.97%) |
Oct 29, 2014 | 30.97 | 31.20 | 30.59 | 30.83 | 4,085,873 | -0.03(-0.09%) |
Oct 28, 2014 | 31.67 | 31.88 | 30.77 | 30.86 | 2,909,466 | -0.78(-2.47%) |
Oct 27, 2014 | 31.64 | 31.90 | 31.90 | 31.64 | 1,823,480 | -0.25(-0.80%) |
Oct 24, 2014 | 31.24 | 32.03 | 31.14 | 31.90 | 1,858,329 | +0.62(+1.97%) |
Oct 23, 2014 | 30.99 | 31.83 | 30.79 | 31.28 | 2,173,357 | +0.78(+2.57%) |
Oct 22, 2014 | 30.97 | 31.00 | 30.43 | 30.50 | 2,744,929 | -0.37(-1.20%) |
Oct 21, 2014 | 30.04 | 30.87 | 29.84 | 30.87 | 1,758,849 | +1.13(+3.78%) |
Oct 20, 2014 | 29.13 | 29.75 | 28.83 | 29.75 | 3,273,865 | +0.35(+1.20%) |
Oct 17, 2014 | 28.62 | 29.90 | 28.61 | 29.39 | 4,947,212 | +1.04(+3.66%) |
Oct 16, 2014 | 27.69 | 28.79 | 27.67 | 28.36 | 5,440,857 | +0.63(+2.26%) |
Oct 15, 2014 | 27.15 | 27.97 | 26.64 | 27.73 | 3,464,454 | +0.22(+0.78%) |
Oct 14, 2014 | 27.89 | 28.43 | 27.24 | 27.52 | 2,826,766 | -0.16(-0.57%) |
Oct 13, 2014 | 28.68 | 29.04 | 27.35 | 27.67 | 3,159,311 | -0.97(-3.38%) |
Oct 10, 2014 | 30.30 | 30.33 | 28.62 | 28.64 | 2,233,559 | -1.81(-5.94%) |
Oct 09, 2014 | 31.30 | 31.33 | 30.45 | 30.45 | 1,539,829 | -0.84(-2.69%) |
Oct 08, 2014 | 31.10 | 31.31 | 30.60 | 31.29 | 1,408,014 | +0.21(+0.66%) |
Oct 07, 2014 | 31.41 | 31.61 | 31.08 | 31.09 | 1,168,853 | -0.53(-1.67%) |
Oct 06, 2014 | 32.29 | 32.38 | 31.60 | 31.61 | 790,399 | -0.58(-1.79%) |
Oct 03, 2014 | 32.39 | 32.52 | 32.05 | 32.19 | 1,265,274 | +0.13(+0.40%) |
Oct 02, 2014 | 32.07 | 32.23 | 31.39 | 32.06 | 1,407,061 | -0.05(-0.15%) |
Oct 01, 2014 | 33.06 | 33.11 | 31.95 | 32.11 | 1,331,052 | -0.91(-2.76%) |
Sep 30, 2014 | 33.64 | 33.78 | 33.00 | 33.02 | 1,027,290 | -0.63(-1.86%) |
Sep 29, 2014 | 33.42 | 33.96 | 33.31 | 33.65 | 751,176 | -0.16(-0.46%) |
Sep 26, 2014 | 33.72 | 34.04 | 33.43 | 33.81 | 887,332 | +0.12(+0.35%) |
Sep 25, 2014 | 34.54 | 34.61 | 33.43 | 33.69 | 1,022,254 | -0.91(-2.63%) |
Sep 24, 2014 | 34.66 | 34.72 | 34.25 | 34.60 | 768,574 | -0.10(-0.28%) |
Sep 23, 2014 | 35.13 | 35.29 | 34.70 | 34.70 | 841,739 | -0.52(-1.47%) |
Sep 22, 2014 | 36.11 | 36.15 | 35.14 | 35.22 | 795,735 | -0.98(-2.70%) |
Sep 19, 2014 | 36.80 | 36.83 | 36.02 | 36.19 | 942,843 | -0.53(-1.44%) |
Sep 18, 2014 | 36.50 | 36.82 | 36.18 | 36.72 | 834,970 | +0.32(+0.89%) |
Sep 17, 2014 | 36.46 | 36.71 | 36.22 | 36.40 | 742,849 | +0.06(+0.16%) |
Sep 16, 2014 | 35.96 | 36.73 | 35.96 | 36.34 | 1,224,084 | +0.17(+0.46%) |
Sep 15, 2014 | 36.38 | 36.40 | 36.06 | 36.17 | 542,544 | -0.20(-0.54%) |
Sep 12, 2014 | 36.70 | 36.80 | 36.21 | 36.37 | 760,997 | -0.40(-1.09%) |
Sep 11, 2014 | 36.34 | 37.04 | 36.24 | 36.77 | 871,890 | +0.20(+0.54%) |
Sep 10, 2014 | 36.45 | 36.78 | 36.32 | 36.58 | 1,058,044 | +0.08(+0.21%) |
Sep 09, 2014 | 36.77 | 36.80 | 36.36 | 36.50 | 1,242,038 | -0.21(-0.56%) |
Sep 08, 2014 | 36.43 | 36.77 | 36.20 | 36.70 | 1,137,671 | +0.14(+0.37%) |
Sep 05, 2014 | 36.16 | 36.63 | 36.00 | 36.57 | 991,813 | +0.36(+1.00%) |
Sep 04, 2014 | 36.61 | 37.02 | 36.02 | 36.20 | 1,786,463 | -0.22(-0.59%) |
Sep 03, 2014 | 36.91 | 36.91 | 36.35 | 36.42 | 942,375 | -0.34(-0.93%) |
Sep 02, 2014 | 37.01 | 37.16 | 36.44 | 36.76 | 1,764,394 | -0.26(-0.71%) |
Aug 29, 2014 | 37.01 | 37.03 | 37.03 | 37.03 | 649,678 | +0.00(+0.00%) |
Aug 28, 2014 | 36.82 | 37.07 | 36.64 | 37.03 | 880,890 | +0.15(+0.40%) |
Aug 27, 2014 | 37.20 | 37.29 | 36.67 | 36.88 | 962,885 | -0.43(-1.15%) |
Aug 26, 2014 | 36.90 | 37.42 | 36.75 | 37.31 | 1,515,819 | +0.45(+1.22%) |
Aug 25, 2014 | 36.57 | 36.90 | 36.57 | 36.86 | 677,902 | +0.44(+1.21%) |
Aug 22, 2014 | 36.13 | 36.79 | 36.11 | 36.42 | 1,503,427 | +0.29(+0.81%) |
Aug 21, 2014 | 36.23 | 36.34 | 35.75 | 36.13 | 1,400,399 | -0.09(-0.24%) |
Aug 20, 2014 | 36.45 | 36.78 | 36.11 | 36.21 | 2,173,377 | -0.28(-0.78%) |
Aug 19, 2014 | 36.30 | 36.78 | 36.26 | 36.50 | 1,141,071 | +0.24(+0.67%) |
Aug 18, 2014 | 35.79 | 36.28 | 35.70 | 36.25 | 1,048,396 | +0.59(+1.65%) |
Aug 15, 2014 | 35.58 | 35.86 | 35.36 | 35.67 | 1,987,020 | +0.31(+0.89%) |
Aug 14, 2014 | 35.27 | 35.55 | 34.97 | 35.35 | 1,242,812 | -0.13(-0.36%) |
Aug 13, 2014 | 34.66 | 35.49 | 34.57 | 35.48 | 2,485,582 | +1.15(+3.36%) |
Aug 12, 2014 | 34.48 | 35.09 | 34.18 | 34.33 | 2,159,904 | +0.18(+0.52%) |
Aug 11, 2014 | 33.88 | 34.39 | 33.88 | 34.15 | 794,006 | +0.37(+1.10%) |
Aug 08, 2014 | 33.30 | 33.74 | 33.27 | 33.78 | 996,468 | +0.42(+1.26%) |
Aug 07, 2014 | 33.86 | 33.98 | 33.29 | 33.36 | 1,874,730 | -0.35(-1.05%) |
Aug 06, 2014 | 32.53 | 33.92 | 32.53 | 33.71 | 1,245,606 | +0.07(+0.20%) |
Aug 05, 2014 | 33.35 | 34.71 | 33.28 | 33.64 | 3,336,304 | -0.05(-0.15%) |
Aug 04, 2014 | 33.40 | 33.80 | 33.23 | 33.69 | 2,647,751 | +0.33(+1.00%) |
Aug 01, 2014 | 33.11 | 33.54 | 33.04 | 33.36 | 3,723,302 | +0.14(+0.41%) |
Jul 31, 2014 | 33.42 | 33.62 | 33.09 | 33.22 | 2,832,258 | -0.57(-1.68%) |
Jul 30, 2014 | 34.16 | 34.16 | 33.74 | 33.79 | 1,383,657 | -0.19(-0.55%) |
Jul 29, 2014 | 34.34 | 34.38 | 33.91 | 33.97 | 2,412,166 | -0.13(-0.37%) |
Jul 28, 2014 | 34.29 | 34.38 | 33.74 | 34.10 | 1,636,495 | -0.20(-0.57%) |
Jul 25, 2014 | 34.05 | 34.81 | 33.74 | 34.30 | 1,489,647 | +0.23(+0.69%) |
Jul 24, 2014 | 34.35 | 34.38 | 33.93 | 34.06 | 2,622,940 | -0.27(-0.80%) |
Jul 23, 2014 | 34.53 | 34.55 | 33.93 | 34.34 | 1,742,359 | -0.27(-0.79%) |
Jul 22, 2014 | 34.64 | 34.94 | 34.48 | 34.61 | 1,341,079 | +0.01(+0.03%) |
Jul 21, 2014 | 34.63 | 34.78 | 34.34 | 34.60 | 1,028,936 | -0.06(-0.17%) |
Jul 18, 2014 | 34.23 | 34.94 | 33.92 | 34.66 | 1,237,236 | +0.41(+1.20%) |
Jul 17, 2014 | 34.28 | 34.55 | 33.97 | 34.25 | 1,990,366 | +0.00(+0.00%) |
Jul 16, 2014 | 34.56 | 34.98 | 34.19 | 34.25 | 2,641,127 | -0.16(-0.45%) |
Jul 15, 2014 | 34.28 | 36.20 | 34.14 | 34.40 | 6,802,906 | +0.18(+0.51%) |
Jul 14, 2014 | 31.57 | 34.28 | 31.18 | 34.23 | 14,923,851 | +3.15(+10.14%) |
Jul 11, 2014 | 30.95 | 31.22 | 30.63 | 31.08 | 655,256 | +0.10(+0.32%) |
Jul 10, 2014 | 30.79 | 31.08 | 30.52 | 30.98 | 682,928 | -0.22(-0.69%) |
Jul 09, 2014 | 31.35 | 31.50 | 31.12 | 31.19 | 322,695 | +0.00(+0.00%) |
Jul 08, 2014 | 31.51 | 31.63 | 31.13 | 31.19 | 584,737 | -0.40(-1.27%) |
Jul 07, 2014 | 32.34 | 32.37 | 31.58 | 31.60 | 527,095 | -0.91(-2.80%) |
Jul 03, 2014 | 32.14 | 32.51 | 32.51 | 32.51 | 299,136 | +0.51(+1.59%) |
Jul 02, 2014 | 32.01 | 32.28 | 31.90 | 32.00 | 552,902 | +0.00(+0.00%) |
Jul 01, 2014 | 31.51 | 32.15 | 31.50 | 32.00 | 1,020,170 | +0.49(+1.55%) |
Jun 30, 2014 | 30.88 | 31.52 | 30.88 | 31.51 | 703,583 | +0.63(+2.03%) |
Jun 27, 2014 | 31.19 | 31.48 | 30.69 | 30.88 | 2,227,592 | -0.38(-1.22%) |
Jun 26, 2014 | 31.48 | 31.51 | 31.07 | 31.26 | 273,429 | -0.21(-0.65%) |
Jun 25, 2014 | 31.23 | 31.58 | 31.21 | 31.47 | 203,553 | +0.09(+0.28%) |
Jun 24, 2014 | 31.76 | 32.09 | 31.37 | 31.38 | 316,055 | -0.40(-1.26%) |
Jun 23, 2014 | 31.80 | 32.04 | 31.57 | 31.78 | 373,771 | -0.04(-0.12%) |
Jun 20, 2014 | 32.03 | 32.12 | 31.77 | 31.82 | 471,575 | -0.15(-0.46%) |
Jun 19, 2014 | 31.78 | 31.98 | 31.56 | 31.97 | 372,360 | +0.23(+0.74%) |
Jun 18, 2014 | 31.80 | 31.86 | 31.38 | 31.73 | 249,251 | +0.02(+0.06%) |
Jun 17, 2014 | 31.41 | 32.16 | 31.36 | 31.71 | 647,286 | +0.25(+0.81%) |
Jun 16, 2014 | 31.85 | 31.97 | 31.41 | 31.46 | 546,527 | -0.56(-1.74%) |
Jun 13, 2014 | 31.82 | 32.17 | 31.72 | 32.02 | 352,115 | +0.21(+0.65%) |
Jun 12, 2014 | 32.30 | 32.37 | 31.73 | 31.81 | 997,214 | -0.53(-1.63%) |
Jun 11, 2014 | 32.47 | 32.62 | 32.26 | 32.34 | 708,883 | -0.38(-1.17%) |
Jun 10, 2014 | 32.79 | 32.88 | 32.68 | 32.72 | 638,403 | +0.33(+1.03%) |
Jun 06, 2014 | 31.98 | 32.49 | 31.84 | 32.39 | 542,076 | +0.59(+1.85%) |
Jun 05, 2014 | 31.67 | 32.09 | 31.39 | 31.80 | 641,500 | +0.33(+1.06%) |
Jun 04, 2014 | 31.29 | 31.58 | 31.25 | 31.47 | 673,154 | +0.14(+0.44%) |
Jun 03, 2014 | 31.16 | 31.50 | 30.93 | 31.33 | 699,452 | -0.03(-0.09%) |
Jun 02, 2014 | 31.40 | 31.48 | 31.23 | 31.36 | 737,028 | -0.09(-0.28%) |
May 30, 2014 | 31.41 | 31.57 | 31.32 | 31.45 | 608,804 | +0.03(+0.09%) |
May 29, 2014 | 31.71 | 31.81 | 31.36 | 31.42 | 950,672 | -0.13(-0.40%) |
May 28, 2014 | 31.34 | 31.94 | 31.31 | 31.55 | 1,029,727 | +0.19(+0.59%) |
May 27, 2014 | 30.96 | 31.64 | 30.96 | 31.36 | 680,569 | +0.56(+1.81%) |
May 23, 2014 | 30.71 | 30.80 | 30.80 | 30.80 | 369,959 | +0.08(+0.25%) |
May 22, 2014 | 30.58 | 31.00 | 30.42 | 30.72 | 469,207 | +0.05(+0.16%) |
May 21, 2014 | 30.68 | 30.79 | 30.39 | 30.68 | 585,878 | +0.18(+0.58%) |
May 20, 2014 | 30.50 | 30.62 | 30.14 | 30.50 | 964,033 | +0.01(+0.03%) |
May 19, 2014 | 29.88 | 30.60 | 29.78 | 30.49 | 496,807 | +0.51(+1.70%) |
May 16, 2014 | 29.86 | 29.98 | 29.66 | 29.98 | 616,763 | +0.18(+0.59%) |
May 15, 2014 | 30.46 | 30.48 | 29.29 | 29.80 | 1,323,364 | -0.88(-2.87%) |
May 14, 2014 | 31.31 | 31.31 | 30.63 | 30.69 | 352,750 | -0.65(-2.06%) |
May 13, 2014 | 31.90 | 32.01 | 31.30 | 31.33 | 728,803 | -0.57(-1.78%) |
May 12, 2014 | 31.56 | 32.31 | 31.48 | 31.90 | 837,096 | +0.52(+1.65%) |
May 09, 2014 | 31.13 | 31.57 | 31.03 | 31.38 | 513,745 | +0.22(+0.69%) |
May 08, 2014 | 30.87 | 31.31 | 30.75 | 31.16 | 792,958 | +0.28(+0.92%) |
May 07, 2014 | 31.43 | 31.54 | 30.63 | 30.88 | 879,902 | -0.51(-1.62%) |
May 06, 2014 | 31.24 | 32.03 | 30.87 | 31.39 | 638,486 | -0.19(-0.59%) |
May 05, 2014 | 31.68 | 31.98 | 31.02 | 31.58 | 802,474 | -0.44(-1.38%) |
May 02, 2014 | 31.78 | 32.57 | 31.49 | 32.02 | 448,027 | +0.34(+1.08%) |