Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.11 | 37.11 | 36.41 | 36.49 | 10,535 | -0.64(-1.73%) |
Apr 29, 2015 | 37.35 | 37.35 | 36.96 | 37.13 | 8,917 | -0.32(-0.86%) |
Apr 28, 2015 | 37.21 | 37.46 | 37.04 | 37.45 | 7,246 | +0.32(+0.85%) |
Apr 27, 2015 | 37.30 | 37.51 | 37.14 | 37.14 | 8,190 | -0.06(-0.15%) |
Apr 24, 2015 | 37.25 | 37.25 | 37.03 | 37.19 | 14,707 | +0.06(+0.15%) |
Apr 23, 2015 | 36.91 | 37.19 | 36.90 | 37.14 | 25,797 | +0.31(+0.83%) |
Apr 22, 2015 | 36.74 | 36.83 | 36.55 | 36.83 | 6,160 | +0.07(+0.18%) |
Apr 21, 2015 | 36.57 | 36.81 | 36.51 | 36.77 | 13,423 | +0.37(+1.02%) |
Apr 20, 2015 | 36.04 | 36.39 | 36.04 | 36.39 | 9,309 | +0.44(+1.22%) |
Apr 17, 2015 | 36.31 | 36.36 | 35.90 | 35.95 | 6,719 | -0.63(-1.72%) |
Apr 16, 2015 | 36.48 | 36.63 | 36.48 | 36.59 | 9,834 | +0.05(+0.13%) |
Apr 15, 2015 | 36.37 | 36.57 | 36.33 | 36.54 | 18,268 | +0.33(+0.92%) |
Apr 14, 2015 | 36.24 | 36.29 | 36.03 | 36.20 | 13,156 | +0.10(+0.29%) |
Apr 13, 2015 | 36.48 | 36.51 | 36.10 | 36.10 | 7,658 | -0.20(-0.55%) |
Apr 10, 2015 | 36.21 | 36.30 | 36.21 | 36.30 | 5,960 | +0.07(+0.19%) |
Apr 09, 2015 | 36.01 | 36.23 | 35.97 | 36.23 | 8,276 | +0.29(+0.81%) |
Apr 08, 2015 | 35.94 | 35.99 | 35.84 | 35.94 | 7,026 | +0.12(+0.33%) |
Apr 07, 2015 | 35.52 | 36.03 | 35.52 | 35.82 | 8,214 | +0.24(+0.67%) |
Apr 06, 2015 | 35.36 | 35.67 | 35.30 | 35.58 | 10,897 | +0.08(+0.22%) |
Apr 02, 2015 | 35.72 | 35.50 | 35.50 | 35.50 | 12,048 | -0.20(-0.57%) |
Apr 01, 2015 | 35.94 | 35.94 | 35.61 | 35.71 | 21,787 | -0.30(-0.82%) |
Mar 31, 2015 | 35.95 | 36.10 | 35.93 | 36.00 | 10,702 | +0.00(+0.00%) |
Mar 30, 2015 | 35.66 | 36.02 | 35.66 | 36.00 | 36,747 | +0.49(+1.37%) |
Mar 27, 2015 | 35.34 | 35.55 | 35.29 | 35.52 | 75,719 | +0.27(+0.76%) |
Mar 26, 2015 | 35.13 | 35.31 | 34.90 | 35.25 | 14,513 | -0.07(-0.19%) |
Mar 25, 2015 | 36.15 | 36.15 | 35.29 | 35.32 | 19,135 | -0.79(-2.18%) |
Mar 24, 2015 | 36.45 | 36.47 | 36.10 | 36.10 | 10,296 | -0.42(-1.15%) |
Mar 23, 2015 | 36.72 | 36.76 | 36.52 | 36.52 | 14,403 | -0.23(-0.62%) |
Mar 20, 2015 | 36.69 | 36.81 | 36.63 | 36.75 | 9,081 | +0.22(+0.60%) |
Mar 19, 2015 | 36.63 | 36.73 | 36.53 | 36.53 | 6,918 | -0.16(-0.44%) |
Mar 18, 2015 | 36.34 | 36.69 | 36.27 | 36.69 | 5,942 | +0.30(+0.81%) |
Mar 17, 2015 | 36.37 | 36.48 | 36.36 | 36.40 | 6,399 | -0.16(-0.44%) |
Mar 16, 2015 | 36.18 | 36.56 | 36.18 | 36.56 | 13,166 | +0.56(+1.56%) |
Mar 13, 2015 | 36.27 | 36.27 | 35.81 | 36.00 | 24,272 | -0.30(-0.82%) |
Mar 12, 2015 | 36.13 | 36.30 | 36.11 | 36.29 | 9,973 | +0.09(+0.24%) |
Mar 11, 2015 | 36.22 | 36.26 | 36.04 | 36.21 | 5,871 | +0.12(+0.34%) |
Mar 10, 2015 | 36.59 | 36.59 | 36.08 | 36.08 | 13,034 | -0.55(-1.51%) |
Mar 09, 2015 | 36.56 | 36.72 | 36.50 | 36.63 | 8,724 | +0.13(+0.37%) |
Mar 06, 2015 | 36.53 | 36.64 | 36.43 | 36.50 | 6,275 | -0.09(-0.23%) |
Mar 05, 2015 | 36.69 | 36.71 | 36.49 | 36.59 | 7,355 | -0.02(-0.05%) |
Mar 04, 2015 | 36.83 | 36.95 | 36.57 | 36.61 | 9,929 | -0.34(-0.93%) |
Mar 03, 2015 | 37.24 | 37.24 | 36.95 | 36.95 | 10,439 | -0.33(-0.89%) |
Mar 02, 2015 | 36.91 | 37.29 | 36.91 | 37.28 | 34,124 | +0.37(+1.01%) |
Feb 27, 2015 | 37.02 | 37.02 | 36.82 | 36.91 | 11,026 | +0.03(+0.08%) |
Feb 26, 2015 | 36.80 | 37.01 | 36.78 | 36.88 | 13,143 | +0.12(+0.34%) |
Feb 25, 2015 | 36.55 | 36.76 | 36.44 | 36.76 | 30,032 | +0.21(+0.57%) |
Feb 24, 2015 | 36.31 | 36.55 | 36.21 | 36.55 | 14,295 | +0.35(+0.97%) |
Feb 23, 2015 | 36.62 | 36.62 | 36.20 | 36.20 | 9,789 | -0.43(-1.17%) |
Feb 20, 2015 | 36.25 | 36.64 | 36.19 | 36.63 | 8,796 | +0.25(+0.69%) |
Feb 19, 2015 | 36.22 | 36.44 | 36.22 | 36.37 | 7,373 | +0.21(+0.57%) |
Feb 18, 2015 | 36.08 | 36.19 | 35.98 | 36.17 | 9,388 | +0.15(+0.42%) |
Feb 17, 2015 | 36.12 | 36.12 | 35.86 | 36.02 | 12,554 | -0.06(-0.16%) |
Feb 13, 2015 | 35.94 | 36.07 | 36.07 | 36.07 | 18,781 | +0.28(+0.77%) |
Feb 12, 2015 | 35.52 | 35.87 | 35.42 | 35.80 | 21,100 | +0.63(+1.79%) |
Feb 11, 2015 | 35.12 | 35.25 | 35.04 | 35.17 | 19,168 | +0.11(+0.31%) |
Feb 10, 2015 | 34.85 | 35.12 | 34.75 | 35.06 | 18,512 | +0.45(+1.31%) |
Feb 09, 2015 | 34.69 | 34.83 | 34.55 | 34.60 | 19,210 | +0.13(+0.39%) |
Feb 06, 2015 | 34.63 | 34.70 | 34.43 | 34.47 | 17,994 | +0.10(+0.28%) |
Feb 05, 2015 | 34.00 | 34.39 | 34.00 | 34.38 | 25,258 | +0.51(+1.49%) |
Feb 04, 2015 | 34.01 | 34.31 | 33.82 | 33.87 | 2,878,833 | -0.25(-0.73%) |
Feb 03, 2015 | 33.73 | 34.14 | 33.73 | 34.12 | 126,475 | +0.49(+1.44%) |
Feb 02, 2015 | 33.34 | 33.69 | 32.95 | 33.63 | 33,704 | +0.31(+0.94%) |
Jan 30, 2015 | 33.83 | 33.91 | 33.32 | 33.32 | 24,967 | -0.72(-2.12%) |
Jan 29, 2015 | 34.02 | 34.07 | 33.52 | 34.04 | 41,210 | -0.14(-0.40%) |
Jan 28, 2015 | 34.74 | 34.93 | 34.18 | 34.18 | 21,517 | -0.20(-0.58%) |
Jan 27, 2015 | 34.34 | 34.45 | 33.99 | 34.38 | 43,097 | -0.21(-0.61%) |
Jan 26, 2015 | 34.28 | 34.62 | 34.28 | 34.59 | 5,082 | +0.01(+0.03%) |
Jan 23, 2015 | 34.50 | 34.74 | 34.50 | 34.58 | 14,337 | +0.28(+0.81%) |
Jan 22, 2015 | 33.99 | 34.30 | 33.69 | 34.30 | 21,488 | +0.00(+0.00%) |
Jan 21, 2015 | 34.13 | 34.40 | 34.00 | 34.30 | 13,957 | +0.08(+0.22%) |
Jan 20, 2015 | 34.39 | 34.39 | 34.07 | 34.22 | 12,999 | +0.05(+0.14%) |
Jan 16, 2015 | 33.70 | 34.18 | 34.18 | 34.18 | 12,276 | +0.39(+1.16%) |
Jan 15, 2015 | 34.51 | 34.51 | 33.77 | 33.79 | 9,084 | -0.69(-1.99%) |
Jan 14, 2015 | 34.28 | 34.53 | 34.03 | 34.47 | 16,834 | -0.11(-0.33%) |
Jan 13, 2015 | 34.76 | 35.32 | 34.38 | 34.59 | 14,981 | -0.05(-0.14%) |
Jan 12, 2015 | 35.02 | 35.02 | 34.49 | 34.63 | 31,853 | -0.35(-1.01%) |
Jan 09, 2015 | 35.32 | 35.32 | 34.86 | 34.99 | 11,004 | -0.15(-0.43%) |
Jan 08, 2015 | 34.80 | 35.33 | 34.80 | 35.14 | 19,029 | +0.61(+1.77%) |
Jan 07, 2015 | 34.56 | 34.61 | 34.36 | 34.53 | 12,012 | +0.29(+0.83%) |
Jan 06, 2015 | 34.81 | 34.86 | 34.16 | 34.24 | 126,354 | -0.60(-1.72%) |
Jan 05, 2015 | 35.06 | 35.18 | 34.73 | 34.84 | 15,743 | -0.43(-1.22%) |
Jan 02, 2015 | 35.61 | 35.61 | 35.03 | 35.27 | 9,810 | -0.13(-0.38%) |
Dec 31, 2014 | 35.83 | 35.41 | 35.41 | 35.41 | 15,004 | -0.33(-0.93%) |
Dec 30, 2014 | 35.82 | 35.84 | 35.71 | 35.74 | 15,621 | -0.10(-0.27%) |
Dec 29, 2014 | 35.94 | 35.94 | 35.83 | 35.83 | 10,306 | -0.14(-0.40%) |
Dec 26, 2014 | 35.99 | 36.02 | 35.92 | 35.98 | 7,710 | +0.03(+0.08%) |
Dec 24, 2014 | 35.80 | 35.95 | 35.95 | 35.95 | 17,837 | +0.16(+0.46%) |
Dec 23, 2014 | 35.82 | 36.07 | 35.73 | 35.79 | 33,037 | +0.06(+0.16%) |
Dec 22, 2014 | 35.53 | 35.75 | 35.42 | 35.73 | 34,090 | +0.30(+0.86%) |
Dec 19, 2014 | 35.21 | 35.49 | 35.19 | 35.42 | 31,253 | +0.28(+0.78%) |
Dec 18, 2014 | 34.87 | 35.19 | 34.87 | 35.15 | 14,787 | +0.74(+2.16%) |
Dec 17, 2014 | 33.91 | 34.46 | 33.84 | 34.41 | 60,737 | +0.58(+1.72%) |
Dec 16, 2014 | 33.96 | 34.27 | 33.80 | 33.83 | 15,271 | -0.24(-0.70%) |
Dec 15, 2014 | 34.33 | 34.37 | 33.86 | 34.06 | 29,384 | +0.06(+0.17%) |
Dec 12, 2014 | 34.16 | 34.33 | 34.00 | 34.01 | 25,567 | -0.30(-0.89%) |
Dec 11, 2014 | 34.18 | 34.81 | 34.18 | 34.31 | 24,210 | +0.23(+0.67%) |
Dec 10, 2014 | 34.78 | 34.78 | 34.06 | 34.08 | 18,558 | -0.78(-2.24%) |
Dec 09, 2014 | 34.21 | 34.86 | 33.85 | 34.86 | 22,648 | +0.44(+1.27%) |
Dec 08, 2014 | 34.90 | 34.91 | 34.35 | 34.42 | 250,795 | -0.46(-1.31%) |
Dec 05, 2014 | 34.68 | 34.90 | 34.66 | 34.88 | 33,477 | +0.27(+0.77%) |
Dec 04, 2014 | 34.81 | 34.83 | 34.58 | 34.62 | 18,292 | -0.25(-0.71%) |
Dec 03, 2014 | 34.52 | 34.87 | 34.48 | 34.86 | 25,923 | +0.50(+1.46%) |
Dec 02, 2014 | 34.35 | 34.48 | 34.25 | 34.36 | 20,912 | -0.07(-0.22%) |
Dec 01, 2014 | 34.42 | 34.50 | 34.36 | 34.43 | 25,782 | -0.27(-0.77%) |
Nov 28, 2014 | 34.67 | 34.94 | 34.65 | 34.70 | 61,626 | -0.06(-0.17%) |
Nov 26, 2014 | 34.62 | 34.76 | 34.76 | 34.76 | 10,825 | +0.12(+0.33%) |
Nov 25, 2014 | 34.53 | 34.66 | 34.44 | 34.64 | 8,282 | +0.12(+0.36%) |
Nov 24, 2014 | 34.30 | 34.52 | 34.22 | 34.52 | 14,139 | +0.36(+1.06%) |
Nov 21, 2014 | 34.31 | 34.49 | 34.16 | 34.16 | 10,108 | -0.07(-0.20%) |
Nov 20, 2014 | 33.76 | 34.23 | 33.65 | 34.23 | 8,686 | +0.40(+1.18%) |
Nov 19, 2014 | 34.01 | 34.01 | 33.69 | 33.83 | 16,038 | -0.25(-0.73%) |
Nov 18, 2014 | 33.85 | 34.17 | 33.85 | 34.07 | 21,418 | +0.35(+1.04%) |
Nov 17, 2014 | 33.83 | 33.83 | 33.64 | 33.72 | 9,703 | -0.16(-0.48%) |
Nov 14, 2014 | 33.53 | 33.91 | 33.49 | 33.88 | 612,019 | +0.47(+1.40%) |
Nov 13, 2014 | 33.50 | 33.65 | 33.37 | 33.42 | 447,662 | -0.07(-0.20%) |
Nov 12, 2014 | 33.38 | 33.51 | 33.28 | 33.48 | 8,473 | +0.16(+0.48%) |
Nov 11, 2014 | 33.58 | 33.58 | 33.31 | 33.32 | 49,901 | -0.21(-0.62%) |
Nov 10, 2014 | 33.61 | 33.66 | 33.49 | 33.53 | 11,754 | -0.28(-0.82%) |
Nov 07, 2014 | 33.54 | 33.81 | 33.40 | 33.81 | 42,353 | +0.33(+1.00%) |
Nov 06, 2014 | 33.44 | 33.50 | 33.26 | 33.47 | 28,869 | -0.14(-0.42%) |
Nov 05, 2014 | 33.78 | 33.78 | 33.50 | 33.62 | 9,984 | -0.23(-0.67%) |
Nov 04, 2014 | 33.84 | 33.85 | 33.68 | 33.84 | 7,449 | +0.16(+0.48%) |
Nov 03, 2014 | 33.68 | 33.84 | 33.65 | 33.68 | 17,180 | +0.06(+0.17%) |
Oct 31, 2014 | 33.55 | 33.65 | 33.49 | 33.63 | 18,046 | +0.42(+1.26%) |
Oct 30, 2014 | 32.90 | 33.26 | 32.85 | 33.21 | 31,780 | +0.42(+1.28%) |
Oct 29, 2014 | 32.86 | 32.86 | 32.55 | 32.79 | 21,381 | -0.06(-0.17%) |
Oct 28, 2014 | 32.27 | 32.85 | 32.21 | 32.85 | 20,478 | +0.78(+2.43%) |
Oct 27, 2014 | 31.49 | 32.08 | 31.43 | 32.07 | 42,640 | +0.07(+0.21%) |
Oct 24, 2014 | 31.93 | 32.00 | 31.77 | 32.00 | 42,520 | -0.02(-0.07%) |
Oct 23, 2014 | 31.74 | 32.02 | 31.14 | 32.02 | 11,665 | +0.88(+2.82%) |
Oct 22, 2014 | 31.67 | 31.67 | 31.14 | 31.14 | 15,942 | -0.43(-1.36%) |
Oct 21, 2014 | 31.07 | 31.61 | 31.07 | 31.57 | 14,906 | +0.74(+2.41%) |
Oct 20, 2014 | 30.49 | 30.83 | 30.43 | 30.83 | 14,327 | +0.22(+0.71%) |
Oct 17, 2014 | 30.51 | 30.78 | 30.42 | 30.61 | 18,285 | +0.49(+1.61%) |
Oct 16, 2014 | 29.59 | 30.24 | 29.56 | 30.12 | 152,341 | +0.02(+0.06%) |
Oct 15, 2014 | 29.58 | 30.13 | 29.23 | 30.11 | 1,158,485 | +0.30(+1.02%) |
Oct 14, 2014 | 29.76 | 30.10 | 29.76 | 29.80 | 29,247 | +0.25(+0.84%) |
Oct 13, 2014 | 29.76 | 30.18 | 29.59 | 29.55 | 21,890 | -0.28(-0.92%) |
Oct 10, 2014 | 31.13 | 31.13 | 29.83 | 29.83 | 62,544 | -1.57(-5.00%) |
Oct 09, 2014 | 31.96 | 31.96 | 31.28 | 31.40 | 13,004 | -0.49(-1.55%) |
Oct 08, 2014 | 31.35 | 31.89 | 31.02 | 31.89 | 17,125 | +0.31(+0.99%) |
Oct 07, 2014 | 31.94 | 32.13 | 31.56 | 31.58 | 13,185 | -0.63(-1.95%) |
Oct 06, 2014 | 32.58 | 32.58 | 32.19 | 32.21 | 18,673 | -0.29(-0.91%) |
Oct 03, 2014 | 32.53 | 32.69 | 32.50 | 32.50 | 14,403 | +0.17(+0.53%) |
Oct 02, 2014 | 32.30 | 32.41 | 31.83 | 32.33 | 16,674 | +0.17(+0.54%) |
Oct 01, 2014 | 32.50 | 32.57 | 32.11 | 32.16 | 22,854 | -0.52(-1.58%) |
Sep 30, 2014 | 32.77 | 32.81 | 32.55 | 32.67 | 7,912 | -0.12(-0.38%) |
Sep 29, 2014 | 32.54 | 32.83 | 32.43 | 32.80 | 14,252 | +0.01(+0.03%) |
Sep 26, 2014 | 32.70 | 32.82 | 32.62 | 32.79 | 29,599 | +0.13(+0.41%) |
Sep 25, 2014 | 33.14 | 33.14 | 32.57 | 32.66 | 20,815 | -0.49(-1.49%) |
Sep 24, 2014 | 32.93 | 33.18 | 32.89 | 33.15 | 40,419 | +0.16(+0.49%) |
Sep 23, 2014 | 32.98 | 33.14 | 32.85 | 32.99 | 24,929 | -0.10(-0.31%) |
Sep 22, 2014 | 33.39 | 33.39 | 33.02 | 33.09 | 93,184 | -0.44(-1.31%) |
Sep 19, 2014 | 34.00 | 34.00 | 33.44 | 33.53 | 18,487 | -0.38(-1.12%) |
Sep 18, 2014 | 33.73 | 33.91 | 33.73 | 33.91 | 17,640 | +0.29(+0.85%) |
Sep 17, 2014 | 33.73 | 33.78 | 33.61 | 33.62 | 17,586 | -0.02(-0.06%) |
Sep 16, 2014 | 33.37 | 33.67 | 33.29 | 33.64 | 48,579 | +0.26(+0.77%) |
Sep 15, 2014 | 33.78 | 33.78 | 33.33 | 33.39 | 31,885 | -0.30(-0.90%) |
Sep 12, 2014 | 34.02 | 34.02 | 33.67 | 33.69 | 16,891 | -0.32(-0.95%) |
Sep 11, 2014 | 33.74 | 34.01 | 33.74 | 34.01 | 92,711 | +0.45(+1.33%) |
Sep 10, 2014 | 33.16 | 33.59 | 33.15 | 33.57 | 10,239 | +0.55(+1.67%) |
Sep 09, 2014 | 33.17 | 33.30 | 32.99 | 33.01 | 9,369 | -0.27(-0.80%) |
Sep 08, 2014 | 32.98 | 33.31 | 32.98 | 33.28 | 12,316 | +0.29(+0.89%) |
Sep 05, 2014 | 32.77 | 32.99 | 32.72 | 32.99 | 12,028 | +0.22(+0.67%) |
Sep 04, 2014 | 33.04 | 33.18 | 32.74 | 32.77 | 16,380 | -0.32(-0.98%) |
Sep 03, 2014 | 33.38 | 33.38 | 33.06 | 33.09 | 19,718 | -0.12(-0.37%) |
Sep 02, 2014 | 33.18 | 33.33 | 33.12 | 33.22 | 22,627 | +0.05(+0.14%) |
Aug 29, 2014 | 32.99 | 33.17 | 33.17 | 33.17 | 20,945 | +0.24(+0.72%) |
Aug 28, 2014 | 32.89 | 32.98 | 32.77 | 32.93 | 28,338 | -0.03(-0.09%) |
Aug 27, 2014 | 33.28 | 33.33 | 32.95 | 32.96 | 21,299 | -0.23(-0.69%) |
Aug 26, 2014 | 32.94 | 33.26 | 32.94 | 33.19 | 23,043 | +0.32(+0.98%) |
Aug 25, 2014 | 33.01 | 33.09 | 32.84 | 32.86 | 678,910 | -0.02(-0.06%) |
Aug 22, 2014 | 32.93 | 33.11 | 32.86 | 32.88 | 999,511 | -0.06(-0.17%) |
Aug 21, 2014 | 32.68 | 32.93 | 32.68 | 32.94 | 18,466 | +0.26(+0.78%) |
Aug 20, 2014 | 32.44 | 32.72 | 32.44 | 32.68 | 31,965 | +0.22(+0.67%) |
Aug 19, 2014 | 32.31 | 32.48 | 32.31 | 32.46 | 35,332 | +0.22(+0.68%) |
Aug 18, 2014 | 32.14 | 32.34 | 32.14 | 32.25 | 49,094 | +0.27(+0.83%) |
Aug 15, 2014 | 32.15 | 32.22 | 31.78 | 31.98 | 27,443 | -0.09(-0.30%) |
Aug 14, 2014 | 32.25 | 32.25 | 31.99 | 32.07 | 33,513 | -0.09(-0.27%) |
Aug 13, 2014 | 32.07 | 32.22 | 31.99 | 32.16 | 16,459 | +0.03(+0.09%) |
Aug 12, 2014 | 32.25 | 32.27 | 32.01 | 32.13 | 33,971 | -0.20(-0.62%) |
Aug 11, 2014 | 32.12 | 32.46 | 32.12 | 32.33 | 22,866 | +0.27(+0.83%) |
Aug 08, 2014 | 31.81 | 32.00 | 31.80 | 32.07 | 12,713 | +0.29(+0.93%) |
Aug 07, 2014 | 32.26 | 32.30 | 31.77 | 31.77 | 12,027 | -0.36(-1.12%) |
Aug 06, 2014 | 31.90 | 32.23 | 31.90 | 32.13 | 27,965 | +0.08(+0.26%) |
Aug 05, 2014 | 31.96 | 32.16 | 31.83 | 32.05 | 12,399 | -0.12(-0.38%) |
Aug 04, 2014 | 31.88 | 32.20 | 31.85 | 32.17 | 22,462 | +0.28(+0.89%) |
Aug 01, 2014 | 32.26 | 32.26 | 31.70 | 31.88 | 23,502 | -0.52(-1.61%) |
Jul 31, 2014 | 32.89 | 32.97 | 32.41 | 32.41 | 21,027 | -0.67(-2.01%) |
Jul 30, 2014 | 32.96 | 33.10 | 32.87 | 33.07 | 20,539 | +0.33(+1.02%) |
Jul 29, 2014 | 32.90 | 32.95 | 32.74 | 32.74 | 11,335 | -0.11(-0.35%) |
Jul 28, 2014 | 32.67 | 32.89 | 32.54 | 32.85 | 16,773 | +0.07(+0.20%) |
Jul 25, 2014 | 32.84 | 32.93 | 32.75 | 32.79 | 21,694 | -0.21(-0.63%) |
Jul 24, 2014 | 32.80 | 33.07 | 32.80 | 33.00 | 19,210 | +0.14(+0.43%) |
Jul 23, 2014 | 33.18 | 33.18 | 32.85 | 32.85 | 8,295 | -0.63(-1.87%) |
Jul 22, 2014 | 33.21 | 33.57 | 33.21 | 33.48 | 28,057 | +0.48(+1.44%) |
Jul 21, 2014 | 32.94 | 33.09 | 32.85 | 33.01 | 133,473 | +0.04(+0.12%) |
Jul 18, 2014 | 32.71 | 33.02 | 32.71 | 32.97 | 29,359 | +0.45(+1.37%) |
Jul 17, 2014 | 32.62 | 32.86 | 32.52 | 32.52 | 459,415 | -0.25(-0.75%) |
Jul 16, 2014 | 32.86 | 33.01 | 32.75 | 32.77 | 23,590 | +0.06(+0.18%) |
Jul 15, 2014 | 32.88 | 32.88 | 32.53 | 32.71 | 12,880 | -0.10(-0.30%) |
Jul 14, 2014 | 32.90 | 33.01 | 32.81 | 32.81 | 14,514 | -0.08(-0.23%) |
Jul 11, 2014 | 32.84 | 32.92 | 32.79 | 32.88 | 10,292 | +0.03(+0.09%) |
Jul 10, 2014 | 32.60 | 32.99 | 32.52 | 32.85 | 30,258 | -0.10(-0.32%) |
Jul 09, 2014 | 32.87 | 33.05 | 32.87 | 32.96 | 20,055 | +0.15(+0.46%) |
Jul 08, 2014 | 33.36 | 33.36 | 32.66 | 32.81 | 28,291 | -0.64(-1.90%) |
Jul 07, 2014 | 33.60 | 33.68 | 33.43 | 33.44 | 14,798 | -0.29(-0.87%) |
Jul 03, 2014 | 33.75 | 33.74 | 33.74 | 33.74 | 22,208 | +0.13(+0.40%) |
Jul 02, 2014 | 33.59 | 33.75 | 33.56 | 33.60 | 89,150 | +0.05(+0.15%) |
Jul 01, 2014 | 33.43 | 33.69 | 33.43 | 33.55 | 34,775 | +0.21(+0.62%) |
Jun 30, 2014 | 33.29 | 33.45 | 33.28 | 33.35 | 25,311 | +0.09(+0.29%) |
Jun 27, 2014 | 32.97 | 33.25 | 32.97 | 33.25 | 27,099 | +0.27(+0.81%) |
Jun 26, 2014 | 32.85 | 32.99 | 32.70 | 32.99 | 21,689 | +0.18(+0.55%) |
Jun 25, 2014 | 32.68 | 32.81 | 32.58 | 32.81 | 35,947 | +0.00(+0.00%) |
Jun 24, 2014 | 33.12 | 33.24 | 32.81 | 32.81 | 11,867 | -0.29(-0.89%) |
Jun 23, 2014 | 33.18 | 33.22 | 33.09 | 33.10 | 17,955 | -0.08(-0.23%) |
Jun 20, 2014 | 33.01 | 33.18 | 32.96 | 33.18 | 35,144 | +0.17(+0.52%) |
Jun 19, 2014 | 33.18 | 33.19 | 32.94 | 33.01 | 11,670 | -0.03(-0.09%) |
Jun 18, 2014 | 33.11 | 33.14 | 32.86 | 33.03 | 22,455 | -0.01(-0.03%) |
Jun 17, 2014 | 33.00 | 33.17 | 32.99 | 33.04 | 16,107 | +0.19(+0.58%) |
Jun 16, 2014 | 32.74 | 33.00 | 32.74 | 32.85 | 12,047 | +0.01(+0.03%) |
Jun 13, 2014 | 32.81 | 32.94 | 32.73 | 32.84 | 17,668 | -0.23(-0.69%) |
Jun 12, 2014 | 33.15 | 33.21 | 32.93 | 33.07 | 31,179 | -0.08(-0.23%) |
Jun 11, 2014 | 33.06 | 33.19 | 33.03 | 33.15 | 15,398 | -0.04(-0.13%) |
Jun 10, 2014 | 33.14 | 33.24 | 33.14 | 33.19 | 15,440 | +0.14(+0.42%) |
Jun 06, 2014 | 33.11 | 33.15 | 33.05 | 33.05 | 11,741 | +0.13(+0.40%) |
Jun 05, 2014 | 32.61 | 33.02 | 32.48 | 32.92 | 85,971 | +0.61(+1.88%) |
Jun 04, 2014 | 32.29 | 32.47 | 32.29 | 32.31 | 12,835 | -0.06(-0.18%) |
Jun 03, 2014 | 32.50 | 32.50 | 32.22 | 32.37 | 37,347 | +0.05(+0.15%) |
Jun 02, 2014 | 32.24 | 32.38 | 32.17 | 32.32 | 15,308 | -0.16(-0.50%) |
May 30, 2014 | 32.64 | 32.64 | 32.34 | 32.48 | 13,129 | -0.19(-0.58%) |
May 29, 2014 | 32.67 | 32.74 | 32.62 | 32.67 | 15,278 | +0.25(+0.76%) |
May 28, 2014 | 32.45 | 32.48 | 32.35 | 32.43 | 19,645 | +0.04(+0.12%) |
May 27, 2014 | 32.15 | 32.40 | 32.15 | 32.39 | 22,641 | +0.40(+1.25%) |
May 23, 2014 | 31.89 | 31.99 | 31.99 | 31.99 | 34,247 | -0.05(-0.17%) |
May 22, 2014 | 31.82 | 32.04 | 31.70 | 32.04 | 11,244 | +0.36(+1.15%) |
May 21, 2014 | 31.66 | 31.78 | 31.53 | 31.68 | 37,677 | +0.11(+0.34%) |
May 20, 2014 | 31.81 | 31.83 | 31.47 | 31.57 | 14,173 | -0.26(-0.80%) |
May 19, 2014 | 31.28 | 31.87 | 31.28 | 31.83 | 18,097 | +0.50(+1.60%) |
May 16, 2014 | 31.18 | 31.35 | 31.04 | 31.33 | 14,203 | +0.02(+0.06%) |
May 15, 2014 | 31.33 | 31.39 | 30.97 | 31.31 | 20,574 | +0.16(+0.52%) |
May 14, 2014 | 31.34 | 31.42 | 31.15 | 31.15 | 10,860 | -0.35(-1.11%) |
May 13, 2014 | 31.60 | 31.72 | 31.44 | 31.50 | 41,184 | -0.09(-0.30%) |
May 12, 2014 | 31.00 | 31.65 | 31.00 | 31.59 | 100,356 | +0.68(+2.21%) |
May 09, 2014 | 30.67 | 30.93 | 30.62 | 30.91 | 33,870 | +0.00(+0.00%) |
May 08, 2014 | 30.93 | 31.51 | 30.85 | 30.91 | 15,079 | -0.11(-0.37%) |
May 07, 2014 | 31.18 | 31.18 | 30.75 | 31.02 | 22,815 | -0.07(-0.21%) |
May 06, 2014 | 31.32 | 31.37 | 31.08 | 31.09 | 15,809 | -0.38(-1.19%) |
May 05, 2014 | 31.23 | 31.54 | 31.14 | 31.46 | 48,927 | -0.00(-0.01%) |
May 02, 2014 | 31.39 | 31.62 | 31.28 | 31.47 | 38,372 | +0.06(+0.18%) |