Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 28.64 | 28.66 | 28.32 | 28.51 | 2,475,045 | -0.34(-1.18%) |
Apr 29, 2015 | 28.77 | 28.89 | 28.70 | 28.85 | 1,742,698 | +0.03(+0.11%) |
Apr 28, 2015 | 28.64 | 28.85 | 28.53 | 28.82 | 1,558,915 | +0.16(+0.56%) |
Apr 27, 2015 | 28.66 | 28.73 | 28.57 | 28.66 | 1,235,665 | +0.18(+0.63%) |
Apr 24, 2015 | 28.59 | 28.65 | 28.35 | 28.48 | 1,212,819 | -0.02(-0.09%) |
Apr 23, 2015 | 28.09 | 28.64 | 28.06 | 28.50 | 1,682,143 | +0.29(+1.03%) |
Apr 22, 2015 | 28.13 | 28.23 | 27.82 | 28.21 | 1,598,143 | +0.07(+0.26%) |
Apr 21, 2015 | 28.33 | 28.33 | 27.98 | 28.14 | 1,959,903 | -0.24(-0.85%) |
Apr 20, 2015 | 28.22 | 28.47 | 28.19 | 28.38 | 2,117,908 | +0.23(+0.81%) |
Apr 17, 2015 | 28.36 | 28.38 | 27.98 | 28.15 | 2,274,976 | -0.22(-0.78%) |
Apr 16, 2015 | 28.18 | 28.52 | 28.01 | 28.37 | 3,353,442 | +0.30(+1.08%) |
Apr 15, 2015 | 27.32 | 28.20 | 27.30 | 28.07 | 3,136,057 | +0.70(+2.57%) |
Apr 14, 2015 | 27.36 | 27.49 | 27.32 | 27.36 | 2,012,225 | +0.20(+0.73%) |
Apr 13, 2015 | 27.13 | 27.20 | 27.06 | 27.17 | 1,304,618 | +0.02(+0.09%) |
Apr 10, 2015 | 27.09 | 27.19 | 27.06 | 27.14 | 1,648,584 | +0.03(+0.11%) |
Apr 09, 2015 | 26.90 | 27.17 | 26.88 | 27.11 | 2,864,567 | +0.20(+0.73%) |
Apr 08, 2015 | 27.07 | 27.29 | 26.85 | 26.91 | 2,446,679 | -0.04(-0.14%) |
Apr 07, 2015 | 26.80 | 27.09 | 26.79 | 26.95 | 2,158,366 | +0.17(+0.62%) |
Apr 06, 2015 | 26.71 | 26.95 | 26.67 | 26.78 | 3,023,604 | +0.19(+0.72%) |
Apr 02, 2015 | 26.52 | 26.59 | 26.59 | 26.59 | 3,043,362 | +0.46(+1.77%) |
Apr 01, 2015 | 25.94 | 26.16 | 25.74 | 26.13 | 3,904,813 | +0.23(+0.89%) |
Mar 31, 2015 | 25.37 | 25.93 | 25.14 | 25.90 | 3,502,089 | +0.45(+1.78%) |
Mar 30, 2015 | 25.57 | 25.69 | 25.39 | 25.45 | 2,759,727 | -0.08(-0.33%) |
Mar 27, 2015 | 25.94 | 26.05 | 25.53 | 25.53 | 2,608,625 | -0.48(-1.84%) |
Mar 26, 2015 | 26.24 | 26.28 | 25.89 | 26.01 | 2,372,173 | -0.08(-0.30%) |
Mar 25, 2015 | 26.38 | 26.48 | 26.03 | 26.09 | 3,161,826 | -0.25(-0.94%) |
Mar 24, 2015 | 26.21 | 26.45 | 26.04 | 26.34 | 3,084,191 | +0.17(+0.65%) |
Mar 23, 2015 | 26.17 | 26.29 | 26.03 | 26.17 | 3,275,191 | +0.14(+0.53%) |
Mar 20, 2015 | 25.64 | 26.10 | 25.62 | 26.03 | 3,643,420 | +0.64(+2.52%) |
Mar 19, 2015 | 25.73 | 25.73 | 25.36 | 25.39 | 2,880,683 | -0.59(-2.26%) |
Mar 18, 2015 | 25.49 | 26.03 | 25.37 | 25.97 | 4,109,139 | +0.37(+1.44%) |
Mar 17, 2015 | 25.50 | 25.67 | 25.25 | 25.60 | 3,318,521 | +0.08(+0.31%) |
Mar 16, 2015 | 25.39 | 25.74 | 25.25 | 25.53 | 2,373,895 | +0.22(+0.88%) |
Mar 13, 2015 | 25.50 | 25.54 | 25.05 | 25.30 | 2,613,508 | -0.31(-1.23%) |
Mar 12, 2015 | 25.59 | 25.85 | 25.59 | 25.62 | 2,159,553 | +0.27(+1.05%) |
Mar 11, 2015 | 25.35 | 25.54 | 25.21 | 25.35 | 2,746,346 | +0.01(+0.02%) |
Mar 10, 2015 | 25.86 | 25.88 | 25.25 | 25.34 | 3,575,995 | -0.68(-2.60%) |
Mar 09, 2015 | 26.12 | 26.21 | 25.98 | 26.02 | 2,356,342 | +0.01(+0.05%) |
Mar 06, 2015 | 26.00 | 26.26 | 25.82 | 26.01 | 3,340,537 | -0.18(-0.67%) |
Mar 05, 2015 | 26.29 | 26.58 | 26.16 | 26.18 | 2,677,550 | -0.17(-0.64%) |
Mar 04, 2015 | 26.07 | 26.38 | 26.23 | 26.35 | 2,862,924 | +0.12(+0.46%) |
Mar 03, 2015 | 26.51 | 26.54 | 26.12 | 26.23 | 2,471,584 | -0.09(-0.34%) |
Mar 02, 2015 | 26.63 | 26.64 | 26.27 | 26.32 | 2,385,755 | -0.18(-0.68%) |
Feb 27, 2015 | 26.40 | 26.84 | 26.34 | 26.50 | 3,649,095 | +0.20(+0.76%) |
Feb 26, 2015 | 26.47 | 26.69 | 25.39 | 26.31 | 3,505,236 | +0.05(+0.18%) |
Feb 25, 2015 | 26.12 | 26.40 | 25.96 | 26.26 | 3,950,508 | +0.48(+1.88%) |
Feb 24, 2015 | 25.48 | 25.86 | 25.39 | 25.77 | 3,993,834 | +0.07(+0.26%) |
Feb 23, 2015 | 25.77 | 25.87 | 25.51 | 25.71 | 3,444,956 | -0.31(-1.19%) |
Feb 20, 2015 | 26.29 | 26.40 | 25.81 | 26.02 | 3,937,301 | -0.30(-1.15%) |
Feb 19, 2015 | 26.32 | 26.42 | 25.89 | 26.32 | 2,933,748 | -0.26(-0.98%) |
Feb 18, 2015 | 26.98 | 26.99 | 26.50 | 26.58 | 2,557,292 | -0.58(-2.14%) |
Feb 17, 2015 | 27.13 | 27.27 | 26.89 | 27.16 | 1,868,159 | +0.22(+0.81%) |
Feb 13, 2015 | 26.90 | 26.94 | 26.94 | 26.94 | 2,133,026 | +0.08(+0.32%) |
Feb 12, 2015 | 26.60 | 26.93 | 26.54 | 26.86 | 2,952,944 | +0.54(+2.07%) |
Feb 11, 2015 | 26.15 | 26.40 | 26.12 | 26.31 | 2,068,400 | +0.06(+0.23%) |
Feb 10, 2015 | 26.57 | 26.58 | 26.19 | 26.25 | 2,566,102 | -0.21(-0.78%) |
Feb 09, 2015 | 26.20 | 26.67 | 26.19 | 26.46 | 2,927,896 | +0.29(+1.11%) |
Feb 06, 2015 | 26.26 | 26.64 | 26.06 | 26.17 | 3,098,057 | +0.05(+0.19%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.43 | 26.12 | 3,838,632 | +0.83(+3.27%) |
Feb 04, 2015 | 25.55 | 25.63 | 25.18 | 25.29 | 2,811,155 | -0.47(-1.81%) |
Feb 03, 2015 | 25.03 | 25.83 | 24.92 | 25.76 | 4,810,322 | +1.06(+4.31%) |
Feb 02, 2015 | 24.34 | 24.76 | 24.33 | 24.69 | 4,049,395 | +0.62(+2.56%) |
Jan 30, 2015 | 24.15 | 24.46 | 23.91 | 24.08 | 5,180,963 | -0.68(-2.74%) |
Jan 29, 2015 | 24.56 | 24.78 | 24.17 | 24.75 | 3,139,890 | +0.04(+0.17%) |
Jan 28, 2015 | 25.53 | 25.60 | 24.69 | 24.71 | 4,077,333 | -0.74(-2.90%) |
Jan 27, 2015 | 25.39 | 25.50 | 25.14 | 25.45 | 2,801,448 | +0.01(+0.02%) |
Jan 26, 2015 | 25.59 | 25.60 | 25.34 | 25.44 | 2,499,294 | -0.08(-0.33%) |
Jan 23, 2015 | 25.33 | 25.71 | 25.30 | 25.53 | 3,369,318 | +0.27(+1.08%) |
Jan 22, 2015 | 25.14 | 25.42 | 25.01 | 25.25 | 4,625,632 | +0.29(+1.16%) |
Jan 21, 2015 | 25.15 | 25.32 | 24.78 | 24.96 | 6,123,456 | -0.21(-0.82%) |
Jan 20, 2015 | 25.36 | 25.45 | 25.08 | 25.17 | 4,711,463 | -0.18(-0.69%) |
Jan 16, 2015 | 25.15 | 25.46 | 25.02 | 25.34 | 5,046,624 | +0.13(+0.50%) |
Jan 15, 2015 | 25.59 | 25.70 | 25.21 | 25.22 | 6,517,906 | -0.37(-1.46%) |
Jan 14, 2015 | 25.85 | 25.87 | 25.32 | 25.59 | 5,383,453 | -0.65(-2.46%) |
Jan 13, 2015 | 26.32 | 26.75 | 25.87 | 26.24 | 3,881,566 | -0.05(-0.18%) |
Jan 12, 2015 | 26.52 | 26.61 | 26.12 | 26.29 | 3,176,405 | -0.49(-1.83%) |
Jan 09, 2015 | 27.13 | 27.13 | 26.66 | 26.78 | 2,630,877 | -0.42(-1.53%) |
Jan 08, 2015 | 27.18 | 27.33 | 27.02 | 27.19 | 1,823,578 | +0.14(+0.51%) |
Jan 07, 2015 | 27.24 | 27.53 | 26.86 | 27.05 | 2,656,959 | -0.09(-0.33%) |
Jan 06, 2015 | 27.52 | 27.59 | 26.80 | 27.15 | 3,230,386 | -0.58(-2.09%) |
Jan 05, 2015 | 28.19 | 28.26 | 27.46 | 27.73 | 2,811,123 | -0.63(-2.22%) |
Jan 02, 2015 | 28.55 | 28.66 | 28.14 | 28.35 | 1,734,885 | -0.24(-0.85%) |
Dec 31, 2014 | 28.66 | 28.60 | 28.60 | 28.60 | 1,807,517 | -0.01(-0.02%) |
Dec 30, 2014 | 28.72 | 28.76 | 28.49 | 28.60 | 1,552,545 | -0.06(-0.21%) |
Dec 29, 2014 | 28.49 | 28.79 | 28.47 | 28.66 | 1,899,573 | +0.25(+0.88%) |
Dec 26, 2014 | 28.49 | 28.57 | 28.38 | 28.41 | 927,175 | -0.08(-0.29%) |
Dec 24, 2014 | 28.52 | 28.49 | 28.49 | 28.49 | 1,192,814 | +0.12(+0.42%) |
Dec 23, 2014 | 28.02 | 28.50 | 27.95 | 28.37 | 2,535,287 | +0.40(+1.43%) |
Dec 22, 2014 | 28.00 | 28.09 | 27.93 | 27.97 | 1,983,252 | +0.15(+0.54%) |
Dec 19, 2014 | 27.67 | 27.90 | 27.30 | 27.82 | 2,884,541 | +0.29(+1.04%) |
Dec 18, 2014 | 27.78 | 27.79 | 27.34 | 27.54 | 2,737,200 | +0.23(+0.83%) |
Dec 17, 2014 | 26.98 | 27.45 | 26.87 | 27.31 | 3,026,849 | +0.29(+1.09%) |
Dec 16, 2014 | 26.75 | 27.38 | 26.56 | 27.02 | 4,607,085 | +0.26(+0.98%) |
Dec 15, 2014 | 26.85 | 27.07 | 26.51 | 26.75 | 2,869,007 | -0.08(-0.31%) |
Dec 12, 2014 | 27.13 | 27.20 | 26.78 | 26.84 | 3,066,579 | -0.41(-1.49%) |
Dec 11, 2014 | 27.21 | 27.50 | 27.10 | 27.24 | 3,033,126 | -0.08(-0.28%) |
Dec 10, 2014 | 27.55 | 27.58 | 27.08 | 27.32 | 3,860,873 | -0.28(-1.02%) |
Dec 09, 2014 | 27.33 | 27.64 | 27.10 | 27.60 | 3,929,785 | +0.10(+0.37%) |
Dec 08, 2014 | 28.18 | 28.20 | 27.05 | 27.50 | 4,630,256 | -0.90(-3.18%) |
Dec 05, 2014 | 28.49 | 28.64 | 27.82 | 28.40 | 5,118,644 | -0.02(-0.06%) |
Dec 04, 2014 | 29.28 | 29.40 | 28.13 | 28.42 | 5,238,071 | -1.53(-5.11%) |
Dec 03, 2014 | 29.88 | 30.05 | 29.79 | 29.95 | 2,828,934 | +0.16(+0.52%) |
Dec 02, 2014 | 29.93 | 30.18 | 29.79 | 29.80 | 2,442,665 | -0.38(-1.25%) |
Dec 01, 2014 | 30.36 | 30.45 | 30.03 | 30.18 | 2,445,171 | -0.04(-0.14%) |
Nov 28, 2014 | 30.16 | 30.36 | 30.10 | 30.22 | 747,765 | -0.19(-0.63%) |
Nov 26, 2014 | 30.27 | 30.41 | 30.41 | 30.41 | 985,463 | +0.20(+0.65%) |
Nov 25, 2014 | 30.19 | 30.33 | 30.16 | 30.21 | 1,423,015 | +0.12(+0.40%) |
Nov 24, 2014 | 30.39 | 30.39 | 29.91 | 30.09 | 1,843,621 | -0.21(-0.69%) |
Nov 21, 2014 | 30.52 | 30.55 | 30.28 | 30.30 | 1,234,057 | +0.06(+0.20%) |
Nov 20, 2014 | 30.04 | 30.25 | 29.99 | 30.24 | 1,254,151 | +0.20(+0.66%) |
Nov 19, 2014 | 30.02 | 30.09 | 29.87 | 30.04 | 4,385,094 | -0.13(-0.42%) |
Nov 18, 2014 | 30.33 | 30.42 | 30.15 | 30.17 | 1,301,048 | -0.13(-0.43%) |
Nov 17, 2014 | 30.19 | 30.49 | 30.19 | 30.30 | 1,581,335 | +0.02(+0.08%) |
Nov 14, 2014 | 30.15 | 30.28 | 30.04 | 30.28 | 1,408,674 | +0.25(+0.82%) |
Nov 13, 2014 | 30.15 | 30.32 | 29.95 | 30.03 | 1,512,041 | -0.09(-0.30%) |
Nov 12, 2014 | 29.85 | 30.14 | 29.83 | 30.12 | 1,687,950 | +0.30(+1.00%) |
Nov 11, 2014 | 29.65 | 29.93 | 29.64 | 29.82 | 1,296,809 | +0.20(+0.69%) |
Nov 10, 2014 | 29.58 | 29.73 | 29.49 | 29.62 | 1,755,690 | +0.16(+0.55%) |
Nov 07, 2014 | 29.39 | 29.57 | 29.25 | 29.46 | 1,596,629 | +0.20(+0.70%) |
Nov 06, 2014 | 29.42 | 29.52 | 29.16 | 29.25 | 1,395,173 | -0.17(-0.59%) |
Nov 05, 2014 | 29.28 | 29.54 | 29.15 | 29.43 | 1,452,751 | +0.28(+0.97%) |
Nov 04, 2014 | 29.09 | 29.29 | 28.97 | 29.15 | 1,593,036 | -0.04(-0.14%) |
Nov 03, 2014 | 29.46 | 29.46 | 29.13 | 29.19 | 1,817,456 | -0.29(-0.99%) |
Oct 31, 2014 | 29.47 | 29.55 | 29.31 | 29.48 | 1,974,411 | +0.19(+0.65%) |
Oct 30, 2014 | 29.11 | 29.49 | 29.00 | 29.29 | 1,591,190 | +0.22(+0.76%) |
Oct 29, 2014 | 29.47 | 29.53 | 28.89 | 29.07 | 1,841,885 | -0.26(-0.88%) |
Oct 28, 2014 | 29.08 | 29.42 | 29.01 | 29.33 | 1,880,030 | +0.45(+1.55%) |
Oct 27, 2014 | 28.82 | 28.96 | 28.94 | 28.88 | 1,517,962 | -0.07(-0.23%) |
Oct 24, 2014 | 29.08 | 29.18 | 28.91 | 28.94 | 1,993,462 | +0.02(+0.08%) |
Oct 23, 2014 | 28.78 | 29.05 | 28.72 | 28.92 | 2,126,801 | +0.30(+1.05%) |
Oct 22, 2014 | 28.88 | 28.89 | 28.55 | 28.62 | 2,368,501 | -0.29(-1.01%) |
Oct 21, 2014 | 28.87 | 29.05 | 28.58 | 28.91 | 2,584,099 | +0.43(+1.51%) |
Oct 20, 2014 | 28.44 | 28.54 | 28.29 | 28.48 | 2,054,993 | +0.10(+0.34%) |
Oct 17, 2014 | 28.60 | 28.66 | 28.10 | 28.39 | 3,299,077 | +0.69(+2.51%) |
Oct 16, 2014 | 26.63 | 28.02 | 26.47 | 27.69 | 4,998,415 | +0.44(+1.60%) |
Oct 15, 2014 | 27.57 | 27.70 | 26.51 | 27.26 | 5,072,574 | -0.59(-2.13%) |
Oct 14, 2014 | 28.23 | 28.40 | 27.81 | 27.85 | 2,941,751 | -0.37(-1.32%) |
Oct 13, 2014 | 28.49 | 28.67 | 28.22 | 28.22 | 1,043,578 | -0.19(-0.67%) |
Oct 10, 2014 | 28.91 | 28.93 | 28.41 | 28.41 | 2,724,052 | -0.59(-2.02%) |
Oct 09, 2014 | 29.19 | 29.19 | 28.68 | 29.00 | 2,765,325 | -0.17(-0.60%) |
Oct 08, 2014 | 28.81 | 29.20 | 28.58 | 29.17 | 2,193,771 | +0.44(+1.52%) |
Oct 07, 2014 | 28.97 | 29.06 | 28.68 | 28.73 | 1,650,326 | -0.32(-1.11%) |
Oct 06, 2014 | 28.94 | 29.25 | 28.93 | 29.06 | 1,677,431 | +0.28(+0.96%) |
Oct 03, 2014 | 28.93 | 29.03 | 28.69 | 28.78 | 2,397,935 | -0.14(-0.48%) |
Oct 02, 2014 | 29.14 | 29.14 | 28.62 | 28.92 | 2,462,516 | -0.22(-0.74%) |
Oct 01, 2014 | 29.36 | 29.36 | 29.04 | 29.14 | 2,075,582 | -0.14(-0.49%) |
Sep 30, 2014 | 29.17 | 29.44 | 28.93 | 29.28 | 2,678,725 | +0.05(+0.16%) |
Sep 29, 2014 | 29.30 | 29.31 | 28.91 | 29.23 | 1,728,410 | -0.17(-0.58%) |
Sep 26, 2014 | 29.31 | 29.64 | 29.12 | 29.40 | 2,184,943 | +0.15(+0.51%) |
Sep 25, 2014 | 30.06 | 30.07 | 29.22 | 29.25 | 3,523,693 | -0.95(-3.16%) |
Sep 24, 2014 | 30.36 | 30.41 | 30.03 | 30.21 | 2,030,024 | -0.24(-0.80%) |
Sep 23, 2014 | 30.50 | 30.67 | 30.38 | 30.45 | 1,384,066 | -0.07(-0.21%) |
Sep 22, 2014 | 30.58 | 30.70 | 30.32 | 30.52 | 1,798,440 | -0.17(-0.54%) |
Sep 19, 2014 | 31.20 | 31.21 | 30.61 | 30.68 | 1,987,386 | -0.49(-1.56%) |
Sep 18, 2014 | 31.06 | 31.23 | 30.99 | 31.17 | 1,202,738 | +0.26(+0.84%) |
Sep 17, 2014 | 31.14 | 31.15 | 30.86 | 30.91 | 1,398,064 | -0.15(-0.50%) |
Sep 16, 2014 | 30.97 | 31.14 | 30.84 | 31.06 | 1,531,188 | +0.15(+0.50%) |
Sep 15, 2014 | 30.96 | 31.01 | 30.83 | 30.91 | 1,457,506 | +0.04(+0.11%) |
Sep 12, 2014 | 30.81 | 31.03 | 30.78 | 30.87 | 2,212,529 | -0.05(-0.17%) |
Sep 11, 2014 | 31.07 | 31.21 | 30.90 | 30.93 | 1,743,526 | -0.31(-1.01%) |
Sep 10, 2014 | 31.03 | 31.26 | 31.00 | 31.24 | 956,343 | +0.19(+0.61%) |
Sep 09, 2014 | 30.90 | 31.11 | 30.74 | 31.05 | 1,628,129 | +0.01(+0.04%) |
Sep 08, 2014 | 31.23 | 31.33 | 30.92 | 31.04 | 1,460,976 | -0.31(-0.98%) |
Sep 05, 2014 | 31.47 | 31.53 | 31.22 | 31.35 | 1,407,031 | -0.14(-0.43%) |
Sep 04, 2014 | 31.54 | 31.67 | 31.37 | 31.48 | 1,628,824 | +0.06(+0.19%) |
Sep 03, 2014 | 31.29 | 31.49 | 31.24 | 31.42 | 1,824,654 | +0.34(+1.09%) |
Sep 02, 2014 | 31.15 | 31.22 | 30.83 | 31.09 | 2,052,568 | -0.11(-0.36%) |
Aug 29, 2014 | 31.40 | 31.20 | 31.20 | 31.20 | 2,483,448 | -0.18(-0.59%) |
Aug 28, 2014 | 31.69 | 31.71 | 31.30 | 31.38 | 3,142,932 | -0.15(-0.49%) |
Aug 27, 2014 | 31.39 | 31.58 | 31.22 | 31.54 | 2,004,693 | +0.35(+1.12%) |
Aug 26, 2014 | 31.33 | 31.36 | 31.06 | 31.19 | 1,505,664 | -0.05(-0.15%) |
Aug 25, 2014 | 31.22 | 31.35 | 31.13 | 31.23 | 1,418,703 | +0.01(+0.04%) |
Aug 22, 2014 | 31.43 | 31.50 | 31.15 | 31.22 | 1,443,768 | -0.13(-0.42%) |
Aug 21, 2014 | 31.21 | 31.37 | 31.13 | 31.35 | 1,748,557 | +0.25(+0.82%) |
Aug 20, 2014 | 31.04 | 31.13 | 30.89 | 31.10 | 1,422,284 | +0.08(+0.27%) |
Aug 19, 2014 | 31.10 | 31.18 | 30.99 | 31.02 | 1,693,805 | -0.01(-0.04%) |
Aug 18, 2014 | 30.93 | 31.14 | 30.91 | 31.03 | 1,553,273 | +0.18(+0.60%) |
Aug 15, 2014 | 31.07 | 31.14 | 30.52 | 30.84 | 2,088,812 | -0.09(-0.29%) |
Aug 14, 2014 | 30.76 | 30.93 | 30.74 | 30.93 | 1,628,521 | +0.25(+0.81%) |
Aug 13, 2014 | 30.84 | 30.84 | 30.61 | 30.68 | 2,233,450 | -0.04(-0.14%) |
Aug 12, 2014 | 30.71 | 30.83 | 30.58 | 30.73 | 4,510,745 | +0.06(+0.19%) |
Aug 11, 2014 | 30.08 | 30.72 | 30.04 | 30.67 | 6,127,788 | +0.62(+2.07%) |
Aug 08, 2014 | 30.24 | 30.24 | 29.87 | 30.04 | 1,954,977 | -0.33(-1.07%) |
Aug 07, 2014 | 30.68 | 30.68 | 30.15 | 30.37 | 1,725,440 | -0.25(-0.83%) |
Aug 06, 2014 | 30.30 | 30.66 | 30.14 | 30.62 | 1,967,130 | +0.23(+0.76%) |
Aug 05, 2014 | 30.80 | 30.81 | 30.32 | 30.39 | 2,756,032 | -0.53(-1.73%) |
Aug 04, 2014 | 30.75 | 30.96 | 30.61 | 30.93 | 734,162 | +0.28(+0.91%) |
Aug 01, 2014 | 31.03 | 31.07 | 30.52 | 30.65 | 1,940,674 | -0.33(-1.05%) |
Jul 31, 2014 | 31.18 | 31.35 | 30.84 | 30.97 | 2,652,362 | -0.21(-0.67%) |
Jul 30, 2014 | 31.07 | 31.20 | 31.00 | 31.18 | 1,276,821 | +0.14(+0.46%) |
Jul 29, 2014 | 31.17 | 31.26 | 31.04 | 31.04 | 1,263,146 | -0.12(-0.38%) |
Jul 28, 2014 | 31.07 | 31.22 | 30.99 | 31.16 | 1,097,848 | +0.14(+0.44%) |
Jul 25, 2014 | 30.86 | 31.20 | 30.86 | 31.02 | 1,782,754 | +0.16(+0.52%) |
Jul 24, 2014 | 30.83 | 30.87 | 30.74 | 30.86 | 1,228,190 | +0.07(+0.21%) |
Jul 23, 2014 | 30.78 | 30.83 | 30.70 | 30.80 | 937,145 | +0.05(+0.15%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.60 | 30.75 | 947,020 | +0.11(+0.35%) |
Jul 21, 2014 | 30.61 | 30.70 | 30.54 | 30.64 | 1,000,342 | -0.01(-0.02%) |
Jul 18, 2014 | 30.64 | 30.75 | 30.59 | 30.65 | 903,607 | +0.13(+0.43%) |
Jul 17, 2014 | 30.66 | 30.67 | 30.47 | 30.52 | 973,583 | -0.12(-0.41%) |
Jul 16, 2014 | 30.48 | 30.71 | 30.46 | 30.64 | 1,458,799 | +0.19(+0.62%) |
Jul 15, 2014 | 30.49 | 30.57 | 30.43 | 30.45 | 1,373,762 | -0.09(-0.29%) |
Jul 14, 2014 | 30.51 | 30.56 | 30.46 | 30.54 | 1,210,891 | +0.14(+0.47%) |
Jul 11, 2014 | 30.62 | 30.62 | 30.38 | 30.40 | 1,063,609 | -0.33(-1.06%) |
Jul 10, 2014 | 30.51 | 30.77 | 30.46 | 30.73 | 1,703,500 | -0.02(-0.06%) |
Jul 09, 2014 | 30.55 | 30.79 | 30.43 | 30.74 | 1,247,987 | +0.24(+0.80%) |
Jul 08, 2014 | 30.54 | 30.55 | 30.32 | 30.50 | 1,166,031 | -0.05(-0.16%) |
Jul 07, 2014 | 30.54 | 30.59 | 30.38 | 30.55 | 1,448,967 | +0.25(+0.82%) |
Jul 03, 2014 | 30.18 | 30.30 | 30.30 | 30.30 | 1,042,895 | +0.21(+0.70%) |
Jul 02, 2014 | 30.16 | 30.22 | 30.07 | 30.09 | 1,431,803 | -0.16(-0.52%) |
Jul 01, 2014 | 29.99 | 30.25 | 29.99 | 30.24 | 1,055,170 | +0.30(+1.01%) |
Jun 30, 2014 | 29.95 | 30.21 | 29.84 | 29.94 | 2,035,065 | +0.03(+0.10%) |
Jun 27, 2014 | 29.62 | 29.98 | 29.58 | 29.91 | 1,178,958 | +0.34(+1.16%) |
Jun 26, 2014 | 29.49 | 29.64 | 29.37 | 29.57 | 1,406,141 | +0.11(+0.38%) |
Jun 25, 2014 | 29.46 | 29.64 | 29.42 | 29.46 | 1,000,428 | +0.02(+0.06%) |
Jun 24, 2014 | 29.67 | 29.75 | 29.38 | 29.44 | 1,414,676 | -0.23(-0.78%) |
Jun 23, 2014 | 29.65 | 29.69 | 29.46 | 29.67 | 1,684,082 | -0.01(-0.04%) |
Jun 20, 2014 | 29.68 | 29.69 | 29.52 | 29.69 | 1,522,042 | +0.22(+0.75%) |
Jun 19, 2014 | 29.54 | 29.55 | 29.37 | 29.46 | 918,770 | +0.01(+0.04%) |
Jun 18, 2014 | 29.31 | 29.48 | 29.26 | 29.45 | 1,152,228 | +0.20(+0.68%) |
Jun 17, 2014 | 29.24 | 29.29 | 29.10 | 29.25 | 2,554,955 | +0.05(+0.16%) |
Jun 16, 2014 | 29.07 | 29.29 | 29.04 | 29.21 | 1,091,490 | +0.13(+0.46%) |
Jun 13, 2014 | 29.17 | 29.24 | 29.05 | 29.07 | 1,506,709 | -0.09(-0.30%) |
Jun 12, 2014 | 29.32 | 29.33 | 29.03 | 29.16 | 1,336,733 | -0.13(-0.44%) |
Jun 11, 2014 | 29.39 | 29.49 | 29.18 | 29.29 | 1,313,666 | -0.09(-0.32%) |
Jun 10, 2014 | 29.48 | 29.49 | 29.35 | 29.38 | 1,283,735 | +0.16(+0.56%) |
Jun 06, 2014 | 29.15 | 29.30 | 29.02 | 29.22 | 966,879 | +0.16(+0.54%) |
Jun 05, 2014 | 29.11 | 29.21 | 29.03 | 29.06 | 1,285,067 | -0.06(-0.20%) |
Jun 04, 2014 | 29.01 | 29.16 | 28.84 | 29.12 | 896,993 | +0.10(+0.34%) |
Jun 03, 2014 | 28.81 | 29.15 | 28.78 | 29.02 | 1,697,291 | +0.15(+0.52%) |
Jun 02, 2014 | 28.88 | 28.91 | 28.74 | 28.87 | 1,097,286 | -0.01(-0.04%) |
May 30, 2014 | 28.77 | 28.98 | 28.67 | 28.88 | 1,472,291 | +0.06(+0.22%) |
May 29, 2014 | 28.89 | 28.89 | 28.69 | 28.82 | 1,161,941 | -0.02(-0.08%) |
May 28, 2014 | 28.93 | 29.00 | 28.71 | 28.84 | 1,379,283 | -0.05(-0.18%) |
May 27, 2014 | 28.87 | 28.92 | 28.78 | 28.89 | 1,390,372 | +0.30(+1.06%) |
May 23, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 1,499,098 | +0.11(+0.39%) |
May 22, 2014 | 28.11 | 28.52 | 28.09 | 28.48 | 1,348,807 | +0.80(+2.88%) |
May 21, 2014 | 27.54 | 27.70 | 27.49 | 27.68 | 1,195,630 | +0.14(+0.51%) |
May 20, 2014 | 27.61 | 27.63 | 27.41 | 27.54 | 1,266,922 | -0.18(-0.65%) |
May 19, 2014 | 27.63 | 27.75 | 27.57 | 27.72 | 389,976 | +0.05(+0.19%) |
May 16, 2014 | 27.77 | 27.84 | 27.59 | 27.67 | 938,589 | -0.10(-0.36%) |
May 15, 2014 | 28.00 | 28.03 | 27.71 | 27.77 | 1,439,860 | -0.22(-0.77%) |
May 14, 2014 | 27.91 | 28.00 | 27.89 | 27.99 | 798,196 | +0.05(+0.19%) |
May 13, 2014 | 27.93 | 27.96 | 27.85 | 27.93 | 703,686 | +0.03(+0.10%) |
May 12, 2014 | 27.94 | 28.01 | 27.86 | 27.90 | 760,740 | +0.02(+0.06%) |
May 09, 2014 | 27.96 | 28.00 | 27.79 | 27.89 | 721,097 | -0.21(-0.75%) |
May 08, 2014 | 27.96 | 28.15 | 27.95 | 28.10 | 938,872 | +0.24(+0.88%) |
May 07, 2014 | 27.75 | 27.95 | 27.70 | 27.85 | 846,072 | +0.07(+0.25%) |
May 06, 2014 | 27.86 | 27.87 | 27.71 | 27.78 | 858,078 | +0.02(+0.06%) |
May 05, 2014 | 27.72 | 27.77 | 27.63 | 27.76 | 997,562 | -0.01(-0.04%) |
May 02, 2014 | 27.75 | 27.82 | 27.70 | 27.78 | 733,025 | +0.00(+0.00%) |