Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.49 | 42.57 | 41.77 | 41.85 | 5,507 | -1.07(-2.49%) |
Apr 29, 2015 | 43.01 | 43.01 | 42.60 | 42.91 | 4,814 | -0.31(-0.71%) |
Apr 28, 2015 | 42.90 | 43.37 | 42.90 | 43.22 | 2,690 | -0.12(-0.28%) |
Apr 27, 2015 | 44.30 | 44.30 | 43.34 | 43.34 | 2,545 | -0.91(-2.06%) |
Apr 24, 2015 | 44.42 | 44.42 | 44.15 | 44.25 | 2,701 | -0.06(-0.14%) |
Apr 23, 2015 | 43.98 | 44.34 | 43.98 | 44.31 | 14,421 | +0.26(+0.58%) |
Apr 22, 2015 | 44.02 | 44.06 | 43.76 | 44.06 | 4,186 | +0.01(+0.02%) |
Apr 21, 2015 | 44.06 | 44.07 | 44.01 | 44.05 | 5,997 | +0.32(+0.74%) |
Apr 20, 2015 | 43.85 | 43.89 | 43.53 | 43.73 | 6,106 | +0.47(+1.10%) |
Apr 17, 2015 | 43.25 | 43.37 | 43.20 | 43.25 | 5,967 | -0.79(-1.79%) |
Apr 16, 2015 | 44.01 | 44.09 | 44.01 | 44.04 | 3,035 | -0.06(-0.15%) |
Apr 15, 2015 | 44.02 | 44.16 | 44.00 | 44.11 | 4,228 | +0.08(+0.18%) |
Apr 14, 2015 | 44.47 | 44.47 | 43.77 | 44.03 | 3,587 | -0.26(-0.59%) |
Apr 13, 2015 | 44.54 | 44.54 | 44.25 | 44.29 | 3,318 | +0.05(+0.11%) |
Apr 10, 2015 | 44.11 | 44.47 | 44.11 | 44.24 | 4,558 | +0.34(+0.76%) |
Apr 09, 2015 | 43.91 | 43.91 | 43.91 | 43.91 | 1,016 | -0.03(-0.07%) |
Apr 08, 2015 | 43.65 | 43.94 | 43.65 | 43.94 | 5,142 | +0.34(+0.77%) |
Apr 07, 2015 | 43.79 | 43.79 | 43.60 | 43.60 | 2,597 | -0.05(-0.11%) |
Apr 06, 2015 | 43.69 | 43.69 | 43.65 | 43.65 | 972 | +0.12(+0.29%) |
Apr 02, 2015 | 43.59 | 43.53 | 43.53 | 43.53 | 5,646 | +0.16(+0.37%) |
Apr 01, 2015 | 43.49 | 43.49 | 43.33 | 43.37 | 2,395 | -0.61(-1.39%) |
Mar 31, 2015 | 43.98 | 43.98 | 43.98 | 43.98 | 1,179 | -0.21(-0.47%) |
Mar 30, 2015 | 43.70 | 44.18 | 43.70 | 44.18 | 6,699 | +0.94(+2.18%) |
Mar 27, 2015 | 43.16 | 43.24 | 43.16 | 43.24 | 1,674 | +0.23(+0.55%) |
Mar 26, 2015 | 42.78 | 43.01 | 42.73 | 43.01 | 2,062 | -0.29(-0.67%) |
Mar 25, 2015 | 43.89 | 43.89 | 43.30 | 43.30 | 12,013 | -0.69(-1.58%) |
Mar 24, 2015 | 44.10 | 44.14 | 43.96 | 43.99 | 8,362 | +0.15(+0.34%) |
Mar 23, 2015 | 43.78 | 43.86 | 43.63 | 43.84 | 5,641 | +0.08(+0.19%) |
Mar 20, 2015 | 44.05 | 44.05 | 43.76 | 43.76 | 3,407 | -0.13(-0.30%) |
Mar 19, 2015 | 43.62 | 43.93 | 43.62 | 43.89 | 7,972 | +0.39(+0.90%) |
Mar 18, 2015 | 44.07 | 44.07 | 43.13 | 43.50 | 6,219 | +0.08(+0.19%) |
Mar 17, 2015 | 43.26 | 43.42 | 43.13 | 43.42 | 6,695 | -0.08(-0.18%) |
Mar 16, 2015 | 43.55 | 43.68 | 43.50 | 43.50 | 6,473 | +0.66(+1.54%) |
Mar 13, 2015 | 43.20 | 43.20 | 42.57 | 42.84 | 7,957 | -0.25(-0.59%) |
Mar 12, 2015 | 42.72 | 43.09 | 42.72 | 43.09 | 5,580 | +0.64(+1.51%) |
Mar 11, 2015 | 42.24 | 42.45 | 42.24 | 42.45 | 1,735 | +0.10(+0.23%) |
Mar 10, 2015 | 42.35 | 42.50 | 42.12 | 42.35 | 5,793 | -0.35(-0.82%) |
Mar 09, 2015 | 42.43 | 42.70 | 42.39 | 42.70 | 3,080 | +0.24(+0.56%) |
Mar 06, 2015 | 43.04 | 43.04 | 42.47 | 42.47 | 4,084 | -0.48(-1.12%) |
Mar 05, 2015 | 43.26 | 43.26 | 42.86 | 42.95 | 4,031 | +0.14(+0.33%) |
Mar 04, 2015 | 42.79 | 42.88 | 42.41 | 42.81 | 4,179 | +0.10(+0.24%) |
Mar 03, 2015 | 43.04 | 43.04 | 42.70 | 42.71 | 7,014 | -0.45(-1.04%) |
Mar 02, 2015 | 43.20 | 43.22 | 43.04 | 43.15 | 11,216 | +0.27(+0.63%) |
Feb 27, 2015 | 42.81 | 43.01 | 42.81 | 42.88 | 4,564 | -0.22(-0.52%) |
Feb 26, 2015 | 43.16 | 43.17 | 42.99 | 43.11 | 13,182 | +0.20(+0.45%) |
Feb 25, 2015 | 43.08 | 43.08 | 42.91 | 42.91 | 5,241 | -0.05(-0.10%) |
Feb 24, 2015 | 42.81 | 42.98 | 42.77 | 42.96 | 11,804 | +0.25(+0.59%) |
Feb 23, 2015 | 42.74 | 42.97 | 42.70 | 42.70 | 4,905 | +0.34(+0.79%) |
Feb 20, 2015 | 42.37 | 42.37 | 42.37 | 42.37 | 1,257 | -0.26(-0.62%) |
Feb 19, 2015 | 42.38 | 42.63 | 42.38 | 42.63 | 2,113 | +0.23(+0.53%) |
Feb 18, 2015 | 42.33 | 42.41 | 42.27 | 42.41 | 3,686 | +0.17(+0.40%) |
Feb 17, 2015 | 42.17 | 42.31 | 42.12 | 42.23 | 5,576 | +0.00(+0.01%) |
Feb 13, 2015 | 42.01 | 42.23 | 42.23 | 42.23 | 6,082 | +0.35(+0.84%) |
Feb 12, 2015 | 41.69 | 41.88 | 41.69 | 41.88 | 2,795 | +0.46(+1.11%) |
Feb 11, 2015 | 41.71 | 41.71 | 41.42 | 41.42 | 1,885 | +0.17(+0.42%) |
Feb 10, 2015 | 41.04 | 41.37 | 41.04 | 41.24 | 1,935 | +0.21(+0.52%) |
Feb 09, 2015 | 41.40 | 41.60 | 41.00 | 41.03 | 3,354 | -0.45(-1.08%) |
Feb 06, 2015 | 41.68 | 41.88 | 41.28 | 41.48 | 7,833 | +0.31(+0.75%) |
Feb 05, 2015 | 41.01 | 41.19 | 41.01 | 41.17 | 2,113 | +0.05(+0.11%) |
Feb 04, 2015 | 40.83 | 41.13 | 40.83 | 41.13 | 5,081 | +0.23(+0.55%) |
Feb 03, 2015 | 41.42 | 41.42 | 40.61 | 40.90 | 6,089 | +0.74(+1.85%) |
Feb 02, 2015 | 40.13 | 40.36 | 40.13 | 40.16 | 1,283 | -0.74(-1.81%) |
Jan 30, 2015 | 41.20 | 41.20 | 40.75 | 40.90 | 1,492 | -0.30(-0.73%) |
Jan 29, 2015 | 40.98 | 41.20 | 40.73 | 41.20 | 4,373 | -0.02(-0.06%) |
Jan 28, 2015 | 41.59 | 41.59 | 41.17 | 41.22 | 4,690 | +0.16(+0.38%) |
Jan 27, 2015 | 41.17 | 41.26 | 41.07 | 41.07 | 3,078 | +0.08(+0.19%) |
Jan 26, 2015 | 41.00 | 41.14 | 40.99 | 40.99 | 1,511 | +0.08(+0.19%) |
Jan 23, 2015 | 40.97 | 40.99 | 40.91 | 40.91 | 3,091 | +0.32(+0.78%) |
Jan 22, 2015 | 39.91 | 40.59 | 39.91 | 40.59 | 3,258 | +0.43(+1.07%) |
Jan 21, 2015 | 40.78 | 40.78 | 40.09 | 40.16 | 18,250 | -0.31(-0.77%) |
Jan 20, 2015 | 40.42 | 40.48 | 40.15 | 40.48 | 3,992 | -0.24(-0.59%) |
Jan 16, 2015 | 39.60 | 40.72 | 39.60 | 40.72 | 8,113 | +0.65(+1.63%) |
Jan 15, 2015 | 40.31 | 40.44 | 40.03 | 40.06 | 5,624 | -0.58(-1.44%) |
Jan 14, 2015 | 40.28 | 40.74 | 40.28 | 40.65 | 8,600 | +0.16(+0.40%) |
Jan 13, 2015 | 41.32 | 41.32 | 40.41 | 40.49 | 5,324 | -0.38(-0.94%) |
Jan 12, 2015 | 41.20 | 41.20 | 40.85 | 40.87 | 6,632 | -0.11(-0.28%) |
Jan 09, 2015 | 40.97 | 40.98 | 40.74 | 40.98 | 4,922 | -0.01(-0.02%) |
Jan 08, 2015 | 40.85 | 41.06 | 40.85 | 40.99 | 11,481 | +0.89(+2.21%) |
Jan 07, 2015 | 39.84 | 40.11 | 39.84 | 40.11 | 1,533 | +0.50(+1.26%) |
Jan 06, 2015 | 39.92 | 39.92 | 39.50 | 39.61 | 2,224 | -0.32(-0.81%) |
Jan 05, 2015 | 39.72 | 40.05 | 39.72 | 39.93 | 15,354 | +0.21(+0.53%) |
Jan 02, 2015 | 39.72 | 39.72 | 39.72 | 39.72 | 1,036 | -0.32(-0.81%) |
Dec 31, 2014 | 40.58 | 40.04 | 40.04 | 40.04 | 24,330 | -0.30(-0.74%) |
Dec 30, 2014 | 40.31 | 40.34 | 40.31 | 40.34 | 1,103 | +0.02(+0.05%) |
Dec 29, 2014 | 40.32 | 40.34 | 40.20 | 40.32 | 13,401 | +0.00(+0.00%) |
Dec 26, 2014 | 40.39 | 40.39 | 40.32 | 40.32 | 1,110 | +0.03(+0.08%) |
Dec 24, 2014 | 40.90 | 40.29 | 40.29 | 40.29 | 19,116 | -0.01(-0.02%) |
Dec 23, 2014 | 40.76 | 40.76 | 40.29 | 40.29 | 1,029 | -0.09(-0.23%) |
Dec 22, 2014 | 40.41 | 40.43 | 40.39 | 40.39 | 8,809 | +0.11(+0.27%) |
Dec 19, 2014 | 40.70 | 40.70 | 40.17 | 40.28 | 5,737 | +0.22(+0.55%) |
Dec 18, 2014 | 39.86 | 40.06 | 39.86 | 40.06 | 3,463 | +0.44(+1.11%) |
Dec 17, 2014 | 38.70 | 39.62 | 38.70 | 39.62 | 1,383 | +1.26(+3.30%) |
Dec 16, 2014 | 38.64 | 38.64 | 38.36 | 38.36 | 2,264 | -0.04(-0.09%) |
Dec 15, 2014 | 38.75 | 38.81 | 38.36 | 38.39 | 3,191 | -0.65(-1.66%) |
Dec 12, 2014 | 38.85 | 39.06 | 38.85 | 39.04 | 2,282 | -0.18(-0.45%) |
Dec 11, 2014 | 39.37 | 39.37 | 39.21 | 39.21 | 2,030 | +0.17(+0.44%) |
Dec 10, 2014 | 39.59 | 39.59 | 39.04 | 39.04 | 2,964 | -0.70(-1.76%) |
Dec 09, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 1,399 | +0.46(+1.17%) |
Dec 08, 2014 | 39.51 | 39.67 | 39.28 | 39.28 | 5,478 | +0.03(+0.07%) |
Dec 05, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 1,211 | +0.11(+0.29%) |
Dec 04, 2014 | 39.14 | 39.14 | 39.14 | 39.14 | 2,085 | +0.10(+0.26%) |
Dec 03, 2014 | 39.04 | 39.04 | 39.04 | 39.04 | 1,145 | +0.15(+0.38%) |
Dec 02, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 871 | +0.22(+0.56%) |
Dec 01, 2014 | 38.88 | 38.88 | 38.68 | 38.68 | 2,677 | -0.30(-0.78%) |
Nov 26, 2014 | 38.98 | 38.98 | 38.98 | 38.98 | 280 | +0.18(+0.46%) |
Nov 25, 2014 | 38.95 | 38.95 | 38.67 | 38.80 | 5,911 | +0.07(+0.18%) |
Nov 24, 2014 | 38.33 | 38.74 | 38.33 | 38.74 | 2,238 | +0.45(+1.18%) |
Nov 21, 2014 | 38.50 | 38.50 | 38.28 | 38.28 | 1,598 | +0.14(+0.35%) |
Nov 20, 2014 | 37.88 | 38.15 | 37.88 | 38.15 | 6,657 | +0.21(+0.55%) |
Nov 19, 2014 | 38.72 | 38.72 | 37.94 | 37.94 | 6,921 | -0.44(-1.13%) |
Nov 18, 2014 | 38.53 | 38.53 | 38.32 | 38.37 | 2,586 | +0.23(+0.59%) |
Nov 17, 2014 | 38.28 | 38.29 | 38.15 | 38.15 | 2,136 | -0.05(-0.12%) |
Nov 14, 2014 | 38.19 | 38.19 | 38.19 | 38.19 | 1,935 | -0.17(-0.44%) |
Nov 13, 2014 | 38.33 | 38.36 | 38.33 | 38.36 | 10,444 | +0.27(+0.72%) |
Nov 11, 2014 | 38.04 | 38.08 | 38.01 | 38.09 | 249 | +0.46(+1.23%) |
Nov 10, 2014 | 37.34 | 37.62 | 37.29 | 37.62 | 5,564 | +0.43(+1.14%) |
Nov 07, 2014 | 37.51 | 37.51 | 37.20 | 37.20 | 5,418 | -0.31(-0.84%) |
Nov 06, 2014 | 37.33 | 37.56 | 37.30 | 37.51 | 27,835 | +0.24(+0.65%) |
Nov 05, 2014 | 37.35 | 37.36 | 37.27 | 37.27 | 1,154 | +0.18(+0.49%) |
Nov 04, 2014 | 37.09 | 37.09 | 37.09 | 37.09 | 1,282 | -0.10(-0.28%) |
Nov 03, 2014 | 37.69 | 37.69 | 37.16 | 37.19 | 2,507 | -0.21(-0.57%) |
Oct 31, 2014 | 37.49 | 37.49 | 37.40 | 37.40 | 1,251 | +0.81(+2.20%) |
Oct 29, 2014 | 36.69 | 36.69 | 36.56 | 36.60 | 467 | +0.31(+0.86%) |
Oct 28, 2014 | 36.28 | 36.28 | 36.28 | 36.28 | 1,026 | +0.44(+1.24%) |
Oct 27, 2014 | 35.70 | 35.84 | 35.74 | 35.84 | 3,553 | +0.10(+0.27%) |
Oct 24, 2014 | 35.70 | 35.83 | 35.70 | 35.74 | 2,328 | +0.49(+1.40%) |
Oct 23, 2014 | 35.25 | 35.28 | 35.25 | 35.25 | 2,578 | +0.33(+0.95%) |
Oct 22, 2014 | 35.12 | 35.12 | 34.92 | 34.92 | 2,893 | -0.19(-0.53%) |
Oct 21, 2014 | 34.81 | 35.12 | 34.81 | 35.11 | 3,995 | +0.75(+2.19%) |
Oct 20, 2014 | 34.05 | 34.36 | 34.00 | 34.35 | 1,388 | +0.35(+1.04%) |
Oct 17, 2014 | 34.24 | 34.24 | 34.00 | 34.00 | 1,372 | -0.09(-0.26%) |
Oct 16, 2014 | 33.94 | 34.09 | 33.94 | 34.09 | 2,648 | +0.57(+1.70%) |
Oct 15, 2014 | 33.40 | 33.80 | 33.40 | 33.52 | 5,743 | -0.88(-2.55%) |
Oct 14, 2014 | 34.37 | 34.51 | 34.34 | 34.40 | 7,381 | +0.24(+0.71%) |
Oct 13, 2014 | 34.04 | 34.57 | 34.04 | 34.16 | 3,569 | -0.33(-0.94%) |
Oct 09, 2014 | 34.49 | 34.49 | 34.49 | 34.48 | 732 | -0.09(-0.25%) |
Oct 08, 2014 | 34.57 | 34.57 | 34.55 | 34.57 | 1,836 | -0.04(-0.11%) |
Oct 07, 2014 | 34.74 | 34.74 | 34.61 | 34.61 | 5,674 | -0.51(-1.44%) |
Oct 06, 2014 | 35.08 | 35.12 | 35.02 | 35.12 | 21,761 | +0.33(+0.95%) |
Oct 03, 2014 | 34.89 | 34.89 | 34.79 | 34.79 | 1,573 | +0.61(+1.79%) |
Oct 02, 2014 | 33.76 | 34.20 | 33.76 | 34.17 | 42,118 | +0.26(+0.77%) |
Oct 01, 2014 | 33.80 | 33.93 | 33.71 | 33.91 | 6,765 | -0.26(-0.78%) |
Sep 29, 2014 | 34.06 | 34.38 | 33.88 | 34.18 | 395 | -0.19(-0.55%) |
Sep 26, 2014 | 34.37 | 34.37 | 34.26 | 34.37 | 2,392 | +0.10(+0.29%) |
Sep 25, 2014 | 34.30 | 34.32 | 34.24 | 34.27 | 9,500 | -0.15(-0.45%) |
Sep 24, 2014 | 34.45 | 34.45 | 34.42 | 34.42 | 2,094 | -0.05(-0.15%) |
Sep 23, 2014 | 34.49 | 34.58 | 34.39 | 34.47 | 20,322 | -0.30(-0.87%) |
Sep 22, 2014 | 35.03 | 35.42 | 34.63 | 34.78 | 26,654 | -0.56(-1.59%) |
Sep 19, 2014 | 35.34 | 35.34 | 35.34 | 35.34 | 1,083 | -0.06(-0.16%) |
Sep 18, 2014 | 35.39 | 35.42 | 35.39 | 35.39 | 1,347 | +0.40(+1.16%) |
Sep 17, 2014 | 35.07 | 35.08 | 34.99 | 34.99 | 18,265 | -0.12(-0.34%) |
Sep 16, 2014 | 34.85 | 35.11 | 34.76 | 35.11 | 1,778 | +0.01(+0.03%) |
Sep 15, 2014 | 35.10 | 35.10 | 35.10 | 35.10 | 786 | -0.21(-0.60%) |
Sep 12, 2014 | 35.31 | 35.31 | 35.31 | 35.31 | 961 | -0.27(-0.77%) |
Sep 11, 2014 | 35.34 | 35.58 | 35.34 | 35.58 | 4,699 | +0.32(+0.91%) |
Sep 10, 2014 | 35.13 | 35.26 | 35.13 | 35.26 | 2,388 | +0.17(+0.48%) |
Sep 09, 2014 | 35.34 | 35.34 | 35.09 | 35.09 | 2,167 | -0.11(-0.31%) |
Sep 08, 2014 | 34.85 | 35.21 | 34.85 | 35.20 | 6,363 | +0.19(+0.54%) |
Sep 05, 2014 | 34.94 | 35.01 | 34.86 | 35.01 | 2,266 | +0.08(+0.23%) |
Sep 04, 2014 | 35.38 | 35.33 | 34.93 | 34.93 | 5,707 | -0.40(-1.14%) |
Sep 03, 2014 | 35.60 | 35.60 | 35.33 | 35.33 | 3,871 | +0.07(+0.19%) |
Sep 02, 2014 | 35.26 | 35.26 | 35.18 | 35.27 | 4,924 | +0.28(+0.80%) |
Aug 29, 2014 | 34.91 | 34.99 | 34.99 | 34.99 | 0 | +0.08(+0.22%) |
Aug 28, 2014 | 35.12 | 35.12 | 34.90 | 34.91 | 9,982 | -0.22(-0.62%) |
Aug 27, 2014 | 35.37 | 35.37 | 35.13 | 35.13 | 1,243 | -0.02(-0.05%) |
Aug 26, 2014 | 35.19 | 35.25 | 35.14 | 35.14 | 2,023 | +0.23(+0.66%) |
Aug 25, 2014 | 35.08 | 35.08 | 34.91 | 34.91 | 3,957 | +0.00(+0.00%) |
Aug 22, 2014 | 34.81 | 35.03 | 34.80 | 34.91 | 31,370 | +0.10(+0.30%) |
Aug 21, 2014 | 34.86 | 34.51 | 34.72 | 34.81 | 14,034 | +0.30(+0.87%) |
Aug 20, 2014 | 34.51 | 34.51 | 34.51 | 34.51 | 682 | -0.70(-1.99%) |
Aug 19, 2014 | 35.13 | 35.21 | 35.07 | 35.21 | 1,305 | +0.70(+2.03%) |
Aug 18, 2014 | 34.51 | 34.51 | 34.51 | 34.51 | 530 | +0.04(+0.11%) |
Aug 15, 2014 | 34.99 | 34.99 | 34.47 | 34.47 | 60,887 | -0.40(-1.14%) |
Aug 14, 2014 | 34.88 | 34.85 | 34.87 | 34.87 | 1,332 | +0.02(+0.07%) |
Aug 13, 2014 | 34.84 | 34.84 | 34.83 | 34.85 | 30,756 | +0.53(+1.56%) |
Aug 12, 2014 | 34.47 | 34.47 | 34.28 | 34.32 | 49,532 | -0.18(-0.52%) |
Aug 11, 2014 | 34.74 | 34.74 | 34.48 | 34.50 | 4,611 | +0.11(+0.33%) |
Aug 08, 2014 | 34.14 | 34.20 | 34.14 | 34.38 | 2,576 | +0.17(+0.51%) |
Aug 07, 2014 | 34.37 | 34.37 | 34.21 | 34.21 | 698 | -0.62(-1.77%) |
Aug 06, 2014 | 34.74 | 34.82 | 34.74 | 34.82 | 2,585 | -0.20(-0.58%) |
Aug 05, 2014 | 35.03 | 35.03 | 35.03 | 35.03 | 406 | +0.08(+0.22%) |
Aug 04, 2014 | 34.73 | 34.98 | 34.43 | 34.95 | 13,493 | -0.08(-0.23%) |
Aug 01, 2014 | 35.09 | 35.09 | 35.03 | 35.03 | 1,453 | -0.10(-0.28%) |
Jul 31, 2014 | 35.55 | 35.55 | 35.13 | 35.13 | 1,745 | -0.80(-2.23%) |
Jul 30, 2014 | 35.86 | 35.93 | 35.75 | 35.93 | 6,456 | +0.63(+1.78%) |
Jul 29, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 832 | +0.15(+0.42%) |
Jul 28, 2014 | 34.95 | 35.15 | 34.95 | 35.15 | 3,245 | +0.05(+0.16%) |
Jul 25, 2014 | 35.34 | 35.34 | 35.10 | 35.10 | 3,853 | -0.24(-0.69%) |
Jul 24, 2014 | 35.34 | 35.34 | 35.34 | 35.34 | 581 | +0.22(+0.63%) |
Jul 23, 2014 | 35.12 | 35.12 | 35.12 | 35.12 | 422 | +0.00(+0.00%) |
Jul 22, 2014 | 35.11 | 35.12 | 35.01 | 35.12 | 2,596 | +0.35(+1.00%) |
Jul 21, 2014 | 34.76 | 34.77 | 34.76 | 34.77 | 1,714 | +0.26(+0.75%) |
Jul 18, 2014 | 34.51 | 34.51 | 34.51 | 34.51 | 57 | +0.00(+0.00%) |
Jul 17, 2014 | 34.71 | 34.71 | 34.51 | 34.51 | 1,166 | -0.43(-1.24%) |
Jul 16, 2014 | 35.14 | 35.14 | 34.85 | 34.95 | 19,509 | -0.14(-0.41%) |
Jul 15, 2014 | 35.86 | 35.86 | 34.98 | 35.09 | 4,091 | -0.34(-0.97%) |
Jul 14, 2014 | 35.72 | 35.72 | 35.44 | 35.44 | 2,940 | -0.01(-0.04%) |
Jul 11, 2014 | 35.38 | 35.45 | 35.36 | 35.45 | 4,754 | +0.14(+0.41%) |
Jul 10, 2014 | 35.30 | 35.36 | 34.61 | 35.31 | 6,157 | +0.01(+0.04%) |
Jul 09, 2014 | 35.17 | 35.29 | 35.17 | 35.29 | 32,923 | +0.12(+0.33%) |
Jul 08, 2014 | 35.72 | 35.72 | 35.15 | 35.18 | 7,295 | -0.61(-1.70%) |
Jul 07, 2014 | 36.21 | 36.21 | 35.69 | 35.79 | 10,921 | -0.54(-1.49%) |
Jul 03, 2014 | 36.24 | 36.33 | 36.33 | 36.33 | 3,093 | +0.19(+0.52%) |
Jul 02, 2014 | 36.18 | 36.18 | 36.14 | 36.14 | 1,942 | -0.12(-0.32%) |
Jul 01, 2014 | 36.15 | 36.26 | 36.14 | 36.26 | 3,407 | +0.59(+1.66%) |
Jun 30, 2014 | 35.58 | 35.66 | 35.58 | 35.66 | 2,194 | -0.13(-0.36%) |
Jun 27, 2014 | 35.56 | 35.79 | 35.56 | 35.79 | 3,117 | +0.25(+0.70%) |
Jun 26, 2014 | 35.89 | 35.89 | 35.46 | 35.54 | 2,863 | +0.08(+0.23%) |
Jun 25, 2014 | 35.45 | 35.46 | 35.45 | 35.46 | 1,524 | -0.09(-0.24%) |
Jun 24, 2014 | 35.51 | 35.55 | 35.51 | 35.55 | 932 | -0.05(-0.14%) |
Jun 23, 2014 | 35.98 | 35.98 | 35.60 | 35.60 | 1,778 | +0.02(+0.06%) |
Jun 20, 2014 | 35.42 | 35.58 | 35.42 | 35.58 | 1,102 | +0.20(+0.56%) |
Jun 19, 2014 | 35.38 | 35.38 | 35.38 | 35.38 | 641 | -0.00(-0.01%) |
Jun 18, 2014 | 35.00 | 35.38 | 35.00 | 35.38 | 1,654 | +0.26(+0.74%) |
Jun 17, 2014 | 35.05 | 35.22 | 35.05 | 35.12 | 13,443 | +0.30(+0.87%) |
Jun 16, 2014 | 34.89 | 34.89 | 34.68 | 34.82 | 2,242 | +0.27(+0.78%) |
Jun 13, 2014 | 34.51 | 34.55 | 34.51 | 34.55 | 2,430 | -0.02(-0.05%) |
Jun 12, 2014 | 34.72 | 34.72 | 34.56 | 34.57 | 5,889 | -0.20(-0.57%) |
Jun 11, 2014 | 34.82 | 34.82 | 34.69 | 34.77 | 2,914 | -0.15(-0.42%) |
Jun 10, 2014 | 34.82 | 34.91 | 34.80 | 34.91 | 4,414 | -0.05(-0.14%) |
Jun 06, 2014 | 34.90 | 34.96 | 34.90 | 34.96 | 756 | +0.29(+0.85%) |
Jun 05, 2014 | 34.32 | 34.77 | 34.26 | 34.67 | 3,662 | +0.42(+1.21%) |
Jun 04, 2014 | 34.25 | 34.25 | 34.25 | 34.25 | 789 | +0.11(+0.32%) |
Jun 03, 2014 | 34.01 | 34.15 | 34.01 | 34.15 | 3,474 | -0.07(-0.21%) |
Jun 02, 2014 | 34.24 | 34.24 | 34.17 | 34.22 | 3,870 | -0.20(-0.58%) |
May 30, 2014 | 34.48 | 34.54 | 34.38 | 34.42 | 3,640 | -0.14(-0.42%) |
May 29, 2014 | 34.49 | 34.56 | 34.49 | 34.56 | 1,525 | +0.19(+0.55%) |
May 28, 2014 | 34.38 | 34.38 | 34.37 | 34.37 | 2,364 | -0.06(-0.18%) |
May 27, 2014 | 34.01 | 34.43 | 34.01 | 34.43 | 2,636 | +0.43(+1.27%) |
May 23, 2014 | 33.90 | 34.00 | 34.00 | 34.00 | 15,480 | +0.01(+0.02%) |
May 22, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 574 | +0.28(+0.83%) |
May 21, 2014 | 33.92 | 33.92 | 33.72 | 33.72 | 4,785 | +0.07(+0.20%) |
May 20, 2014 | 33.59 | 33.78 | 33.59 | 33.65 | 4,723 | -0.41(-1.20%) |
May 19, 2014 | 34.05 | 34.05 | 34.05 | 34.05 | 1,554 | +0.34(+1.01%) |
May 16, 2014 | 33.51 | 33.72 | 33.51 | 33.72 | 835 | +0.26(+0.77%) |
May 15, 2014 | 34.14 | 34.14 | 33.44 | 33.46 | 6,150 | -0.45(-1.33%) |
May 14, 2014 | 34.02 | 34.02 | 33.90 | 33.91 | 2,187 | -0.39(-1.15%) |
May 13, 2014 | 34.32 | 34.32 | 34.21 | 34.30 | 1,848 | -0.17(-0.48%) |
May 12, 2014 | 34.32 | 34.54 | 34.32 | 34.47 | 1,216 | +0.96(+2.87%) |
May 09, 2014 | 33.35 | 33.70 | 33.35 | 33.51 | 10,588 | +0.16(+0.49%) |
May 08, 2014 | 33.70 | 33.83 | 33.34 | 33.34 | 3,828 | +0.09(+0.28%) |
May 07, 2014 | 33.21 | 33.33 | 33.04 | 33.25 | 12,821 | -0.42(-1.26%) |
May 06, 2014 | 33.67 | 33.67 | 33.67 | 33.67 | 2,142 | -0.15(-0.45%) |
May 05, 2014 | 33.69 | 33.83 | 33.61 | 33.83 | 5,418 | +0.14(+0.41%) |
May 02, 2014 | 33.71 | 33.77 | 33.69 | 33.69 | 8,396 | +0.21(+0.62%) |