Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.02 | 35.27 | 33.62 | 33.86 | 739,753 | -1.41(-4.00%) |
Apr 29, 2015 | 36.03 | 36.15 | 35.25 | 35.27 | 390,206 | -1.02(-2.80%) |
Apr 28, 2015 | 36.29 | 36.53 | 36.11 | 36.29 | 410,215 | -0.14(-0.39%) |
Apr 27, 2015 | 36.67 | 37.11 | 36.40 | 36.43 | 476,209 | -0.24(-0.65%) |
Apr 24, 2015 | 36.83 | 36.85 | 36.28 | 36.67 | 772,998 | +0.59(+1.64%) |
Apr 23, 2015 | 35.84 | 36.31 | 35.84 | 36.08 | 550,678 | +0.24(+0.66%) |
Apr 22, 2015 | 35.93 | 35.96 | 35.64 | 35.84 | 228,084 | -0.06(-0.18%) |
Apr 21, 2015 | 35.84 | 36.16 | 35.74 | 35.90 | 686,311 | +0.22(+0.62%) |
Apr 20, 2015 | 35.29 | 35.71 | 35.17 | 35.68 | 438,329 | +0.59(+1.69%) |
Apr 17, 2015 | 35.08 | 35.36 | 34.93 | 35.09 | 657,454 | -0.32(-0.91%) |
Apr 16, 2015 | 34.98 | 35.45 | 34.82 | 35.41 | 347,580 | +0.32(+0.90%) |
Apr 15, 2015 | 35.45 | 35.58 | 35.02 | 35.10 | 230,620 | -0.15(-0.42%) |
Apr 14, 2015 | 35.08 | 35.55 | 34.91 | 35.25 | 298,584 | +0.24(+0.68%) |
Apr 13, 2015 | 35.42 | 35.42 | 35.00 | 35.01 | 586,802 | -0.30(-0.85%) |
Apr 10, 2015 | 35.56 | 36.04 | 35.05 | 35.31 | 445,408 | +0.00(+0.00%) |
Apr 09, 2015 | 35.64 | 35.82 | 34.80 | 35.31 | 941,574 | -0.39(-1.08%) |
Apr 08, 2015 | 35.46 | 35.88 | 35.27 | 35.70 | 574,330 | +0.33(+0.94%) |
Apr 07, 2015 | 36.50 | 36.50 | 35.35 | 35.37 | 485,326 | -1.25(-3.42%) |
Apr 06, 2015 | 36.49 | 37.01 | 36.47 | 36.62 | 439,924 | +0.09(+0.24%) |
Apr 02, 2015 | 36.30 | 36.53 | 36.53 | 36.53 | 379,812 | +0.21(+0.59%) |
Apr 01, 2015 | 36.56 | 36.60 | 35.82 | 36.32 | 719,359 | -0.40(-1.10%) |
Mar 31, 2015 | 36.45 | 36.76 | 36.12 | 36.72 | 833,794 | +0.17(+0.45%) |
Mar 30, 2015 | 36.14 | 36.63 | 35.97 | 36.56 | 390,372 | +0.53(+1.47%) |
Mar 27, 2015 | 35.94 | 36.11 | 35.60 | 36.03 | 481,161 | +0.18(+0.51%) |
Mar 26, 2015 | 35.93 | 36.18 | 35.54 | 35.85 | 437,802 | -0.21(-0.59%) |
Mar 25, 2015 | 37.18 | 37.33 | 36.04 | 36.06 | 603,412 | -1.25(-3.34%) |
Mar 24, 2015 | 37.96 | 38.17 | 37.28 | 37.30 | 503,755 | -0.74(-1.96%) |
Mar 23, 2015 | 38.42 | 38.47 | 37.74 | 38.05 | 485,610 | -0.45(-1.16%) |
Mar 20, 2015 | 36.98 | 38.53 | 36.89 | 38.49 | 1,150,947 | +1.73(+4.71%) |
Mar 19, 2015 | 36.58 | 37.01 | 36.43 | 36.76 | 574,084 | +0.04(+0.11%) |
Mar 18, 2015 | 36.57 | 36.90 | 35.60 | 36.72 | 1,015,866 | +0.12(+0.32%) |
Mar 17, 2015 | 36.60 | 37.01 | 36.40 | 36.61 | 407,623 | -0.09(-0.23%) |
Mar 16, 2015 | 36.65 | 36.90 | 36.51 | 36.69 | 381,276 | +0.34(+0.93%) |
Mar 13, 2015 | 36.54 | 36.72 | 35.94 | 36.36 | 411,989 | -0.17(-0.47%) |
Mar 12, 2015 | 35.97 | 36.60 | 35.95 | 36.53 | 506,754 | +0.89(+2.51%) |
Mar 11, 2015 | 35.80 | 35.92 | 35.40 | 35.64 | 529,942 | -0.11(-0.31%) |
Mar 10, 2015 | 35.19 | 36.03 | 34.99 | 35.75 | 838,120 | +0.27(+0.75%) |
Mar 09, 2015 | 35.13 | 35.53 | 35.03 | 35.48 | 858,628 | +0.56(+1.59%) |
Mar 06, 2015 | 36.17 | 36.17 | 34.55 | 34.92 | 1,572,372 | -1.90(-5.15%) |
Mar 05, 2015 | 37.49 | 37.71 | 36.79 | 36.82 | 604,711 | -0.53(-1.43%) |
Mar 04, 2015 | 38.01 | 38.12 | 37.33 | 37.35 | 289,552 | -0.77(-2.01%) |
Mar 03, 2015 | 38.60 | 38.75 | 37.85 | 38.12 | 432,675 | -0.71(-1.84%) |
Mar 02, 2015 | 38.13 | 38.98 | 37.89 | 38.83 | 470,582 | +0.78(+2.06%) |
Feb 27, 2015 | 38.42 | 38.42 | 37.95 | 38.05 | 518,058 | -0.31(-0.80%) |
Feb 26, 2015 | 38.20 | 38.42 | 37.84 | 38.35 | 576,426 | +0.13(+0.33%) |
Feb 25, 2015 | 38.17 | 38.70 | 38.06 | 38.23 | 390,008 | +0.27(+0.70%) |
Feb 24, 2015 | 38.85 | 38.86 | 37.92 | 37.96 | 669,728 | -0.98(-2.51%) |
Feb 23, 2015 | 38.17 | 38.94 | 37.85 | 38.94 | 579,956 | +0.64(+1.68%) |
Feb 20, 2015 | 38.01 | 38.33 | 37.85 | 38.30 | 642,189 | +0.13(+0.33%) |
Feb 19, 2015 | 38.72 | 38.92 | 37.85 | 38.17 | 1,302,205 | -0.60(-1.54%) |
Feb 18, 2015 | 39.20 | 39.20 | 38.14 | 38.77 | 1,275,693 | -0.48(-1.22%) |
Feb 17, 2015 | 38.37 | 39.29 | 38.23 | 39.25 | 907,285 | +0.88(+2.31%) |
Feb 13, 2015 | 38.77 | 38.36 | 38.36 | 38.36 | 1,228,541 | -0.54(-1.39%) |
Feb 12, 2015 | 38.50 | 38.96 | 38.13 | 38.90 | 593,240 | +0.63(+1.64%) |
Feb 11, 2015 | 37.92 | 38.29 | 37.61 | 38.28 | 491,094 | +0.33(+0.87%) |
Feb 10, 2015 | 37.12 | 37.99 | 36.82 | 37.95 | 787,365 | +1.07(+2.89%) |
Feb 09, 2015 | 36.78 | 37.08 | 36.71 | 36.88 | 521,067 | -0.02(-0.06%) |
Feb 06, 2015 | 37.61 | 37.61 | 36.83 | 36.90 | 601,237 | -0.77(-2.04%) |
Feb 05, 2015 | 37.05 | 37.73 | 36.83 | 37.67 | 300,733 | +0.71(+1.93%) |
Feb 04, 2015 | 36.87 | 37.31 | 36.63 | 36.96 | 395,109 | -0.13(-0.34%) |
Feb 03, 2015 | 35.82 | 37.08 | 35.73 | 37.08 | 489,092 | +0.96(+2.64%) |
Feb 02, 2015 | 36.42 | 36.51 | 35.46 | 36.13 | 633,553 | -0.24(-0.67%) |
Jan 30, 2015 | 37.61 | 37.81 | 36.36 | 36.37 | 517,404 | -1.57(-4.15%) |
Jan 29, 2015 | 37.60 | 37.99 | 37.23 | 37.95 | 488,619 | +0.39(+1.04%) |
Jan 28, 2015 | 38.56 | 38.63 | 37.48 | 37.55 | 425,648 | -0.72(-1.88%) |
Jan 27, 2015 | 38.34 | 38.58 | 38.06 | 38.28 | 424,088 | -0.31(-0.79%) |
Jan 26, 2015 | 38.37 | 38.65 | 38.10 | 38.58 | 543,497 | +0.19(+0.49%) |
Jan 23, 2015 | 38.85 | 38.93 | 38.35 | 38.39 | 784,983 | -0.38(-0.97%) |
Jan 22, 2015 | 37.83 | 38.85 | 37.39 | 38.77 | 576,114 | +1.31(+3.49%) |
Jan 21, 2015 | 37.58 | 37.77 | 37.28 | 37.46 | 508,198 | -0.14(-0.37%) |
Jan 20, 2015 | 38.10 | 38.35 | 37.34 | 37.60 | 598,852 | -0.47(-1.23%) |
Jan 16, 2015 | 37.18 | 38.18 | 37.16 | 38.07 | 689,488 | +0.38(+1.02%) |
Jan 15, 2015 | 37.85 | 38.02 | 37.56 | 37.69 | 422,563 | -0.03(-0.08%) |
Jan 14, 2015 | 37.17 | 37.73 | 37.15 | 37.72 | 408,732 | +0.07(+0.19%) |
Jan 13, 2015 | 38.23 | 38.37 | 37.38 | 37.65 | 547,247 | -0.27(-0.70%) |
Jan 12, 2015 | 37.75 | 37.95 | 37.46 | 37.91 | 742,112 | +0.20(+0.52%) |
Jan 09, 2015 | 38.20 | 38.28 | 37.55 | 37.72 | 831,409 | -0.48(-1.25%) |
Jan 08, 2015 | 37.19 | 38.24 | 37.12 | 38.20 | 841,162 | +1.21(+3.26%) |
Jan 07, 2015 | 36.40 | 37.04 | 36.03 | 36.99 | 719,409 | +0.92(+2.56%) |
Jan 06, 2015 | 36.38 | 36.52 | 35.98 | 36.07 | 882,357 | -0.30(-0.82%) |
Jan 05, 2015 | 35.56 | 36.43 | 35.10 | 36.36 | 705,692 | +0.67(+1.89%) |
Jan 02, 2015 | 35.94 | 36.07 | 35.39 | 35.69 | 579,920 | -0.05(-0.13%) |
Dec 31, 2014 | 36.33 | 35.74 | 35.74 | 35.74 | 484,164 | -0.55(-1.51%) |
Dec 30, 2014 | 36.25 | 36.55 | 36.05 | 36.29 | 271,137 | -0.06(-0.17%) |
Dec 29, 2014 | 36.44 | 36.70 | 36.09 | 36.35 | 507,495 | -0.19(-0.51%) |
Dec 26, 2014 | 36.33 | 36.65 | 36.18 | 36.54 | 251,704 | +0.26(+0.73%) |
Dec 24, 2014 | 36.11 | 36.27 | 36.27 | 36.27 | 183,098 | +0.14(+0.39%) |
Dec 23, 2014 | 36.16 | 36.31 | 35.94 | 36.13 | 532,975 | +0.15(+0.41%) |
Dec 22, 2014 | 35.06 | 36.01 | 34.89 | 35.98 | 552,359 | +0.61(+1.72%) |
Dec 19, 2014 | 35.55 | 35.55 | 35.20 | 35.38 | 1,335,107 | -0.15(-0.42%) |
Dec 18, 2014 | 35.83 | 35.88 | 35.10 | 35.52 | 799,676 | +0.07(+0.20%) |
Dec 17, 2014 | 34.47 | 35.47 | 34.43 | 35.45 | 681,536 | +1.02(+2.97%) |
Dec 16, 2014 | 33.77 | 34.75 | 33.73 | 34.43 | 1,138,200 | +0.52(+1.54%) |
Dec 15, 2014 | 34.46 | 34.46 | 33.75 | 33.91 | 563,043 | -0.30(-0.87%) |
Dec 12, 2014 | 34.14 | 34.53 | 34.08 | 34.21 | 580,723 | -0.19(-0.54%) |
Dec 11, 2014 | 34.45 | 34.52 | 34.11 | 34.39 | 698,728 | +0.12(+0.36%) |
Dec 10, 2014 | 34.39 | 34.57 | 34.06 | 34.27 | 454,829 | -0.15(-0.43%) |
Dec 09, 2014 | 33.59 | 34.50 | 33.58 | 34.42 | 554,377 | +0.25(+0.73%) |
Dec 08, 2014 | 34.13 | 34.55 | 34.02 | 34.17 | 683,444 | +0.03(+0.09%) |
Dec 05, 2014 | 33.65 | 34.23 | 33.52 | 34.14 | 961,660 | +0.44(+1.30%) |
Dec 04, 2014 | 33.68 | 33.79 | 33.20 | 33.70 | 1,019,803 | -0.08(-0.23%) |
Dec 03, 2014 | 33.55 | 33.98 | 33.47 | 33.78 | 563,434 | +0.22(+0.65%) |
Dec 02, 2014 | 33.16 | 33.56 | 33.01 | 33.56 | 363,240 | +0.41(+1.22%) |
Dec 01, 2014 | 33.61 | 33.75 | 33.11 | 33.15 | 445,290 | -0.49(-1.46%) |
Nov 28, 2014 | 33.24 | 33.82 | 33.22 | 33.65 | 893,242 | +0.52(+1.58%) |
Nov 26, 2014 | 32.59 | 33.12 | 33.12 | 33.12 | 531,331 | +0.68(+2.09%) |
Nov 25, 2014 | 32.58 | 32.83 | 32.42 | 32.44 | 835,215 | -0.13(-0.41%) |
Nov 24, 2014 | 32.70 | 32.70 | 32.47 | 32.58 | 605,630 | -0.06(-0.19%) |
Nov 21, 2014 | 32.99 | 33.02 | 32.46 | 32.64 | 448,755 | +0.03(+0.10%) |
Nov 20, 2014 | 32.26 | 32.70 | 32.05 | 32.61 | 351,375 | +0.30(+0.94%) |
Nov 19, 2014 | 32.76 | 32.76 | 32.17 | 32.30 | 291,961 | -0.51(-1.54%) |
Nov 18, 2014 | 32.73 | 32.97 | 32.69 | 32.81 | 527,017 | +0.19(+0.60%) |
Nov 17, 2014 | 32.57 | 32.97 | 32.45 | 32.62 | 483,661 | +0.01(+0.02%) |
Nov 14, 2014 | 32.85 | 32.95 | 32.56 | 32.61 | 282,827 | -0.19(-0.57%) |
Nov 13, 2014 | 32.91 | 33.12 | 32.76 | 32.80 | 348,233 | -0.01(-0.02%) |
Nov 12, 2014 | 32.83 | 33.00 | 32.60 | 32.80 | 381,203 | +0.00(+0.00%) |
Nov 11, 2014 | 32.95 | 32.95 | 32.68 | 32.80 | 425,951 | -0.25(-0.75%) |
Nov 10, 2014 | 32.48 | 33.06 | 32.48 | 33.05 | 585,166 | +0.57(+1.75%) |
Nov 07, 2014 | 32.68 | 32.81 | 32.40 | 32.48 | 542,241 | -0.26(-0.79%) |
Nov 06, 2014 | 32.97 | 33.33 | 32.54 | 32.74 | 519,328 | -0.30(-0.90%) |
Nov 05, 2014 | 33.68 | 33.77 | 32.90 | 33.04 | 667,290 | -0.44(-1.30%) |
Nov 04, 2014 | 33.51 | 33.51 | 32.90 | 33.47 | 674,741 | -0.09(-0.28%) |
Nov 03, 2014 | 33.05 | 33.57 | 32.96 | 33.57 | 731,864 | +0.37(+1.10%) |
Oct 31, 2014 | 33.13 | 33.35 | 32.73 | 33.20 | 722,881 | +0.48(+1.45%) |
Oct 30, 2014 | 32.09 | 32.73 | 32.08 | 32.73 | 872,683 | +0.48(+1.47%) |
Oct 29, 2014 | 32.14 | 32.33 | 31.90 | 32.25 | 1,140,313 | +0.11(+0.34%) |
Oct 28, 2014 | 31.25 | 32.15 | 31.03 | 32.14 | 4,399,899 | +0.35(+1.10%) |
Oct 27, 2014 | 31.70 | 31.83 | 31.74 | 31.79 | 598,575 | +0.05(+0.17%) |
Oct 24, 2014 | 31.80 | 31.95 | 31.36 | 31.74 | 1,119,935 | -0.02(-0.05%) |
Oct 23, 2014 | 31.37 | 31.88 | 31.19 | 31.75 | 961,755 | +0.70(+2.26%) |
Oct 22, 2014 | 31.60 | 31.60 | 31.00 | 31.05 | 558,089 | -0.16(-0.50%) |
Oct 21, 2014 | 30.46 | 31.22 | 30.32 | 31.21 | 564,846 | +1.00(+3.30%) |
Oct 20, 2014 | 29.68 | 30.28 | 29.68 | 30.21 | 475,579 | +0.48(+1.60%) |
Oct 17, 2014 | 29.97 | 30.22 | 29.57 | 29.73 | 609,156 | -0.05(-0.16%) |
Oct 16, 2014 | 28.72 | 30.01 | 28.72 | 29.78 | 814,818 | +0.69(+2.38%) |
Oct 15, 2014 | 29.30 | 29.65 | 28.74 | 29.09 | 1,064,032 | -0.47(-1.58%) |
Oct 14, 2014 | 29.71 | 30.27 | 29.30 | 29.55 | 736,272 | +0.12(+0.40%) |
Oct 13, 2014 | 29.69 | 29.95 | 29.37 | 29.44 | 778,065 | -0.20(-0.68%) |
Oct 10, 2014 | 30.10 | 30.68 | 29.60 | 29.64 | 931,316 | -0.57(-1.88%) |
Oct 09, 2014 | 29.97 | 30.50 | 29.97 | 30.21 | 1,135,459 | +0.22(+0.73%) |
Oct 08, 2014 | 28.92 | 30.00 | 28.78 | 29.99 | 926,193 | +1.10(+3.80%) |
Oct 07, 2014 | 28.85 | 29.23 | 28.69 | 28.89 | 564,806 | -0.10(-0.35%) |
Oct 06, 2014 | 29.05 | 29.19 | 28.92 | 28.99 | 470,746 | -0.04(-0.13%) |
Oct 03, 2014 | 29.03 | 29.28 | 28.70 | 29.03 | 357,806 | +0.38(+1.33%) |
Oct 02, 2014 | 28.61 | 29.02 | 28.28 | 28.65 | 466,238 | -0.04(-0.14%) |
Oct 01, 2014 | 29.17 | 29.19 | 28.52 | 28.69 | 653,249 | -0.41(-1.42%) |
Sep 30, 2014 | 29.76 | 29.90 | 29.09 | 29.10 | 738,115 | -0.60(-2.02%) |
Sep 29, 2014 | 29.77 | 29.86 | 29.51 | 29.70 | 378,948 | -0.39(-1.30%) |
Sep 26, 2014 | 29.15 | 30.14 | 28.95 | 30.09 | 651,763 | +0.96(+3.29%) |
Sep 25, 2014 | 29.14 | 29.25 | 28.88 | 29.13 | 705,755 | -0.05(-0.16%) |
Sep 24, 2014 | 28.90 | 29.52 | 28.88 | 29.18 | 439,511 | +0.29(+1.02%) |
Sep 23, 2014 | 28.98 | 29.50 | 28.86 | 28.88 | 876,309 | -0.14(-0.48%) |
Sep 22, 2014 | 29.18 | 29.35 | 28.98 | 29.02 | 355,836 | -0.31(-1.06%) |
Sep 19, 2014 | 29.76 | 29.86 | 29.10 | 29.33 | 1,882,055 | -0.37(-1.25%) |
Sep 18, 2014 | 29.47 | 29.80 | 29.37 | 29.71 | 656,456 | +0.29(+0.97%) |
Sep 17, 2014 | 29.26 | 29.67 | 29.09 | 29.42 | 523,902 | +0.26(+0.88%) |
Sep 16, 2014 | 28.51 | 29.19 | 28.43 | 29.16 | 846,724 | +0.67(+2.37%) |
Sep 15, 2014 | 28.91 | 28.91 | 28.44 | 28.49 | 412,568 | -0.23(-0.81%) |
Sep 12, 2014 | 29.67 | 29.71 | 28.57 | 28.72 | 592,734 | -1.05(-3.54%) |
Sep 11, 2014 | 29.41 | 29.84 | 29.35 | 29.78 | 196,541 | +0.17(+0.58%) |
Sep 10, 2014 | 29.82 | 29.88 | 29.56 | 29.61 | 279,510 | -0.31(-1.04%) |
Sep 09, 2014 | 30.21 | 30.43 | 29.88 | 29.91 | 225,086 | -0.43(-1.40%) |
Sep 08, 2014 | 30.26 | 30.46 | 30.21 | 30.34 | 365,798 | +0.09(+0.28%) |
Sep 05, 2014 | 29.74 | 30.33 | 29.74 | 30.26 | 425,426 | +0.39(+1.32%) |
Sep 04, 2014 | 30.23 | 30.28 | 29.85 | 29.86 | 1,001,507 | -0.46(-1.51%) |
Sep 03, 2014 | 30.42 | 30.61 | 30.27 | 30.32 | 243,555 | +0.03(+0.10%) |
Sep 02, 2014 | 30.13 | 30.34 | 30.00 | 30.29 | 522,682 | +0.28(+0.93%) |
Aug 29, 2014 | 29.70 | 30.01 | 30.01 | 30.01 | 329,203 | +0.32(+1.07%) |
Aug 28, 2014 | 29.74 | 29.86 | 29.58 | 29.69 | 267,685 | -0.20(-0.67%) |
Aug 27, 2014 | 29.98 | 29.99 | 29.77 | 29.89 | 174,577 | +0.03(+0.10%) |
Aug 26, 2014 | 29.73 | 29.88 | 29.70 | 29.86 | 274,000 | +0.15(+0.50%) |
Aug 25, 2014 | 29.98 | 30.01 | 29.63 | 29.71 | 100,444 | -0.04(-0.13%) |
Aug 22, 2014 | 29.96 | 30.04 | 29.74 | 29.75 | 177,777 | -0.23(-0.78%) |
Aug 21, 2014 | 29.98 | 30.16 | 29.83 | 29.98 | 175,997 | -0.02(-0.08%) |
Aug 20, 2014 | 29.78 | 30.09 | 29.72 | 30.01 | 368,866 | +0.14(+0.47%) |
Aug 19, 2014 | 29.63 | 29.93 | 29.63 | 29.87 | 221,653 | +0.25(+0.84%) |
Aug 18, 2014 | 29.43 | 29.68 | 29.29 | 29.62 | 245,420 | +0.41(+1.41%) |
Aug 15, 2014 | 29.54 | 29.54 | 28.92 | 29.21 | 253,018 | -0.12(-0.42%) |
Aug 14, 2014 | 29.33 | 29.39 | 29.28 | 29.33 | 124,573 | +0.02(+0.08%) |
Aug 13, 2014 | 28.99 | 29.40 | 28.92 | 29.31 | 320,437 | +0.37(+1.28%) |
Aug 12, 2014 | 28.93 | 29.14 | 28.83 | 28.94 | 393,916 | -0.08(-0.27%) |
Aug 11, 2014 | 28.75 | 29.18 | 28.57 | 29.02 | 340,275 | +0.37(+1.30%) |
Aug 08, 2014 | 28.53 | 28.78 | 28.42 | 28.64 | 419,553 | +0.11(+0.38%) |
Aug 07, 2014 | 28.89 | 29.09 | 28.50 | 28.54 | 428,944 | -0.19(-0.65%) |
Aug 06, 2014 | 28.66 | 28.97 | 28.54 | 28.72 | 313,024 | -0.05(-0.19%) |
Aug 05, 2014 | 28.75 | 28.93 | 28.63 | 28.78 | 512,747 | -0.10(-0.35%) |
Aug 04, 2014 | 28.37 | 28.96 | 28.17 | 28.88 | 551,028 | +0.66(+2.33%) |
Aug 01, 2014 | 28.19 | 28.47 | 28.04 | 28.22 | 478,153 | +0.02(+0.08%) |
Jul 31, 2014 | 28.70 | 28.79 | 28.20 | 28.20 | 486,335 | -0.77(-2.65%) |
Jul 30, 2014 | 29.29 | 29.36 | 28.75 | 28.96 | 354,100 | -0.18(-0.61%) |
Jul 29, 2014 | 29.55 | 29.57 | 29.10 | 29.14 | 260,963 | -0.36(-1.23%) |
Jul 28, 2014 | 29.38 | 29.80 | 29.29 | 29.50 | 977,913 | +0.26(+0.87%) |
Jul 25, 2014 | 29.15 | 29.34 | 28.72 | 29.25 | 661,796 | +0.12(+0.40%) |
Jul 24, 2014 | 29.36 | 29.58 | 29.12 | 29.13 | 573,538 | -0.13(-0.45%) |
Jul 23, 2014 | 29.06 | 29.33 | 28.99 | 29.26 | 455,860 | +0.26(+0.88%) |
Jul 22, 2014 | 28.91 | 29.13 | 28.79 | 29.01 | 810,844 | +0.21(+0.73%) |
Jul 21, 2014 | 28.92 | 28.97 | 28.61 | 28.80 | 287,181 | -0.26(-0.88%) |
Jul 18, 2014 | 28.51 | 29.20 | 28.51 | 29.06 | 373,727 | +0.44(+1.54%) |
Jul 17, 2014 | 28.75 | 28.92 | 28.51 | 28.61 | 281,875 | -0.28(-0.96%) |
Jul 16, 2014 | 28.91 | 29.06 | 28.64 | 28.89 | 251,106 | +0.19(+0.65%) |
Jul 15, 2014 | 28.75 | 28.97 | 28.43 | 28.71 | 278,249 | -0.16(-0.56%) |
Jul 14, 2014 | 28.88 | 29.09 | 28.77 | 28.87 | 270,347 | +0.22(+0.76%) |
Jul 11, 2014 | 29.15 | 29.15 | 28.61 | 28.65 | 261,097 | -0.38(-1.31%) |
Jul 10, 2014 | 28.25 | 29.11 | 28.22 | 29.03 | 450,349 | +0.31(+1.08%) |
Jul 09, 2014 | 28.84 | 28.84 | 28.59 | 28.72 | 267,587 | +0.00(+0.00%) |
Jul 08, 2014 | 28.64 | 28.86 | 28.60 | 28.72 | 376,944 | -0.01(-0.03%) |
Jul 07, 2014 | 28.66 | 28.83 | 28.57 | 28.73 | 441,109 | -0.01(-0.03%) |
Jul 03, 2014 | 28.75 | 28.74 | 28.74 | 28.74 | 175,188 | +0.04(+0.13%) |
Jul 02, 2014 | 28.82 | 28.91 | 28.69 | 28.70 | 240,942 | -0.15(-0.54%) |
Jul 01, 2014 | 28.73 | 29.09 | 28.52 | 28.85 | 410,535 | +0.22(+0.78%) |
Jun 30, 2014 | 28.77 | 28.85 | 28.53 | 28.63 | 405,622 | -0.12(-0.43%) |
Jun 27, 2014 | 28.27 | 28.76 | 28.14 | 28.75 | 552,385 | +0.30(+1.06%) |
Jun 26, 2014 | 28.45 | 28.51 | 28.23 | 28.45 | 197,641 | -0.06(-0.22%) |
Jun 25, 2014 | 28.11 | 28.51 | 28.11 | 28.51 | 320,031 | +0.24(+0.84%) |
Jun 24, 2014 | 28.31 | 28.48 | 28.14 | 28.27 | 277,087 | -0.03(-0.11%) |
Jun 23, 2014 | 28.55 | 28.66 | 28.27 | 28.31 | 235,935 | -0.11(-0.38%) |
Jun 20, 2014 | 28.26 | 28.44 | 28.14 | 28.41 | 571,220 | +0.03(+0.11%) |
Jun 19, 2014 | 28.33 | 28.57 | 28.31 | 28.38 | 232,077 | +0.03(+0.11%) |
Jun 18, 2014 | 27.92 | 28.38 | 27.84 | 28.35 | 346,043 | +0.41(+1.46%) |
Jun 17, 2014 | 27.61 | 28.02 | 27.35 | 27.94 | 328,684 | +0.41(+1.48%) |
Jun 16, 2014 | 27.70 | 27.72 | 27.31 | 27.54 | 208,281 | -0.25(-0.91%) |
Jun 13, 2014 | 27.64 | 27.89 | 27.26 | 27.79 | 249,770 | +0.28(+1.04%) |
Jun 12, 2014 | 28.00 | 28.06 | 27.24 | 27.50 | 597,075 | -0.55(-1.95%) |
Jun 11, 2014 | 28.12 | 28.17 | 27.78 | 28.05 | 316,196 | -0.12(-0.44%) |
Jun 10, 2014 | 28.07 | 28.29 | 27.94 | 28.17 | 384,103 | -0.19(-0.68%) |
Jun 06, 2014 | 28.29 | 28.31 | 28.16 | 28.37 | 242,300 | +0.28(+1.01%) |
Jun 05, 2014 | 27.50 | 28.11 | 27.37 | 28.08 | 403,913 | +0.69(+2.53%) |
Jun 04, 2014 | 27.24 | 27.44 | 27.17 | 27.39 | 262,817 | -0.04(-0.14%) |
Jun 03, 2014 | 27.27 | 27.46 | 27.13 | 27.43 | 330,947 | +0.11(+0.39%) |
Jun 02, 2014 | 27.44 | 27.55 | 27.07 | 27.32 | 360,277 | -0.04(-0.14%) |
May 30, 2014 | 27.28 | 27.43 | 27.17 | 27.36 | 520,015 | +0.15(+0.54%) |
May 29, 2014 | 27.28 | 27.41 | 27.17 | 27.21 | 222,995 | -0.03(-0.11%) |
May 28, 2014 | 27.35 | 27.35 | 26.67 | 27.24 | 534,146 | -0.18(-0.65%) |
May 27, 2014 | 27.22 | 27.44 | 27.18 | 27.42 | 387,765 | +0.33(+1.22%) |
May 23, 2014 | 26.76 | 27.09 | 27.09 | 27.09 | 442,850 | +0.36(+1.35%) |
May 22, 2014 | 26.43 | 26.73 | 26.27 | 26.73 | 336,760 | +0.28(+1.05%) |
May 21, 2014 | 26.56 | 26.67 | 26.21 | 26.45 | 324,373 | -0.02(-0.06%) |
May 20, 2014 | 26.80 | 26.83 | 26.32 | 26.47 | 401,409 | -0.32(-1.18%) |
May 19, 2014 | 26.58 | 26.82 | 26.53 | 26.78 | 281,377 | +0.05(+0.20%) |
May 16, 2014 | 26.05 | 26.73 | 26.05 | 26.73 | 346,128 | +0.62(+2.36%) |
May 15, 2014 | 26.27 | 26.40 | 25.92 | 26.11 | 452,748 | -0.34(-1.28%) |
May 14, 2014 | 26.75 | 26.75 | 26.35 | 26.45 | 292,200 | -0.28(-1.04%) |
May 13, 2014 | 26.89 | 27.03 | 26.67 | 26.73 | 543,855 | -0.12(-0.43%) |
May 12, 2014 | 26.42 | 26.92 | 26.37 | 26.84 | 359,678 | +0.61(+2.32%) |
May 09, 2014 | 26.09 | 26.39 | 25.92 | 26.23 | 219,849 | -0.04(-0.15%) |
May 08, 2014 | 26.10 | 26.54 | 26.07 | 26.27 | 233,415 | +0.13(+0.50%) |
May 07, 2014 | 26.23 | 26.23 | 25.84 | 26.14 | 500,306 | +0.08(+0.30%) |
May 06, 2014 | 26.51 | 26.51 | 25.98 | 26.07 | 524,271 | -0.48(-1.80%) |
May 05, 2014 | 26.47 | 26.66 | 26.27 | 26.54 | 268,747 | -0.12(-0.46%) |
May 02, 2014 | 26.64 | 27.15 | 26.51 | 26.67 | 412,711 | +0.03(+0.12%) |