Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.93 | 26.64 | 25.93 | 26.26 | 1,104,217 | +0.31(+1.19%) |
Apr 29, 2015 | 26.30 | 26.51 | 25.94 | 25.95 | 547,487 | -0.46(-1.74%) |
Apr 28, 2015 | 26.41 | 26.84 | 25.93 | 26.41 | 1,194,817 | +0.00(+0.00%) |
Apr 27, 2015 | 26.57 | 26.84 | 26.24 | 26.41 | 619,352 | -0.20(-0.74%) |
Apr 24, 2015 | 26.61 | 26.85 | 26.50 | 26.61 | 528,483 | +0.09(+0.35%) |
Apr 23, 2015 | 26.52 | 26.73 | 26.44 | 26.52 | 523,261 | -0.10(-0.39%) |
Apr 22, 2015 | 26.42 | 26.80 | 26.15 | 26.62 | 1,175,637 | +0.20(+0.75%) |
Apr 21, 2015 | 27.46 | 27.47 | 26.24 | 26.42 | 1,957,738 | -1.26(-4.55%) |
Apr 20, 2015 | 27.75 | 28.14 | 27.34 | 27.68 | 1,234,051 | -0.27(-0.97%) |
Apr 17, 2015 | 28.14 | 28.16 | 27.56 | 27.95 | 806,150 | -0.45(-1.59%) |
Apr 16, 2015 | 28.46 | 28.67 | 28.01 | 28.40 | 405,835 | -0.08(-0.26%) |
Apr 15, 2015 | 28.86 | 28.89 | 28.39 | 28.48 | 500,257 | -0.28(-0.98%) |
Apr 14, 2015 | 29.24 | 29.36 | 28.68 | 28.76 | 498,172 | -0.49(-1.67%) |
Apr 13, 2015 | 29.49 | 29.67 | 29.18 | 29.25 | 385,235 | -0.40(-1.36%) |
Apr 10, 2015 | 29.27 | 29.81 | 29.07 | 29.65 | 439,982 | +0.49(+1.68%) |
Apr 09, 2015 | 29.30 | 29.52 | 28.86 | 29.17 | 301,729 | -0.21(-0.70%) |
Apr 08, 2015 | 28.77 | 29.51 | 28.65 | 29.37 | 281,869 | +0.57(+1.99%) |
Apr 07, 2015 | 29.40 | 29.49 | 28.71 | 28.80 | 336,723 | -0.64(-2.17%) |
Apr 06, 2015 | 29.23 | 29.47 | 28.85 | 29.44 | 551,509 | -0.09(-0.32%) |
Apr 02, 2015 | 30.16 | 29.53 | 29.53 | 29.53 | 660,909 | -0.69(-2.27%) |
Apr 01, 2015 | 30.68 | 30.86 | 29.81 | 30.22 | 581,227 | -0.64(-2.07%) |
Mar 31, 2015 | 30.35 | 30.95 | 29.68 | 30.86 | 1,333,206 | +0.32(+1.05%) |
Mar 30, 2015 | 30.15 | 30.62 | 30.08 | 30.54 | 360,993 | +0.58(+1.94%) |
Mar 27, 2015 | 29.94 | 30.15 | 29.66 | 29.95 | 420,989 | -0.01(-0.03%) |
Mar 26, 2015 | 29.73 | 30.06 | 29.51 | 29.96 | 506,311 | +0.11(+0.38%) |
Mar 25, 2015 | 30.29 | 30.51 | 29.77 | 29.85 | 383,928 | -0.44(-1.46%) |
Mar 24, 2015 | 30.53 | 30.53 | 30.08 | 30.29 | 453,992 | -0.32(-1.04%) |
Mar 23, 2015 | 31.16 | 31.28 | 30.60 | 30.61 | 653,233 | -0.62(-1.99%) |
Mar 20, 2015 | 31.04 | 31.25 | 30.65 | 31.23 | 667,747 | +0.34(+1.10%) |
Mar 19, 2015 | 30.65 | 31.29 | 30.53 | 30.89 | 504,434 | +0.12(+0.40%) |
Mar 18, 2015 | 30.31 | 30.95 | 29.86 | 30.77 | 435,893 | +0.42(+1.39%) |
Mar 17, 2015 | 30.05 | 30.52 | 30.05 | 30.35 | 452,745 | +0.13(+0.44%) |
Mar 16, 2015 | 30.27 | 30.41 | 29.91 | 30.22 | 495,174 | +0.03(+0.09%) |
Mar 13, 2015 | 30.37 | 30.47 | 30.06 | 30.19 | 705,692 | -0.30(-0.99%) |
Mar 12, 2015 | 30.11 | 30.54 | 29.98 | 30.49 | 543,067 | +0.61(+2.04%) |
Mar 11, 2015 | 29.82 | 30.03 | 29.40 | 29.88 | 583,133 | +0.10(+0.35%) |
Mar 10, 2015 | 29.51 | 30.20 | 29.46 | 29.78 | 546,786 | -0.19(-0.63%) |
Mar 09, 2015 | 30.48 | 30.58 | 29.82 | 29.96 | 640,124 | -0.47(-1.54%) |
Mar 06, 2015 | 30.26 | 30.65 | 29.55 | 30.43 | 1,617,067 | -0.19(-0.61%) |
Mar 05, 2015 | 31.47 | 31.56 | 30.43 | 30.62 | 897,662 | -0.68(-2.16%) |
Mar 04, 2015 | 31.66 | 31.89 | 30.97 | 31.30 | 756,850 | -0.59(-1.86%) |
Mar 03, 2015 | 32.41 | 32.60 | 31.73 | 31.89 | 469,274 | -0.72(-2.22%) |
Mar 02, 2015 | 32.38 | 32.72 | 31.72 | 32.61 | 1,297,310 | +0.23(+0.73%) |
Feb 27, 2015 | 32.83 | 33.05 | 32.22 | 32.38 | 597,177 | -0.51(-1.54%) |
Feb 26, 2015 | 32.33 | 33.06 | 32.29 | 32.89 | 949,956 | +0.83(+2.58%) |
Feb 25, 2015 | 32.25 | 32.26 | 31.79 | 32.06 | 529,798 | -0.27(-0.84%) |
Feb 24, 2015 | 33.25 | 33.31 | 32.19 | 32.33 | 1,187,091 | -0.96(-2.88%) |
Feb 23, 2015 | 32.84 | 33.71 | 32.23 | 33.29 | 2,590,731 | +0.41(+1.26%) |
Feb 20, 2015 | 31.55 | 32.89 | 30.85 | 32.88 | 1,421,209 | +1.30(+4.11%) |
Feb 19, 2015 | 31.40 | 31.74 | 31.09 | 31.58 | 700,674 | +0.12(+0.39%) |
Feb 18, 2015 | 31.02 | 31.48 | 30.58 | 31.46 | 570,438 | +0.44(+1.42%) |
Feb 17, 2015 | 30.48 | 31.08 | 30.37 | 31.02 | 1,033,755 | +0.46(+1.51%) |
Feb 13, 2015 | 30.87 | 30.56 | 30.56 | 30.56 | 931,871 | -0.33(-1.06%) |
Feb 12, 2015 | 29.48 | 30.92 | 29.41 | 30.89 | 2,611,739 | +1.63(+5.59%) |
Feb 11, 2015 | 28.61 | 29.38 | 28.45 | 29.25 | 1,039,148 | +0.53(+1.83%) |
Feb 10, 2015 | 28.48 | 29.31 | 27.81 | 28.72 | 1,950,412 | +0.42(+1.49%) |
Feb 09, 2015 | 28.46 | 28.65 | 28.09 | 28.30 | 1,092,058 | -0.35(-1.21%) |
Feb 06, 2015 | 28.98 | 29.12 | 28.60 | 28.65 | 481,330 | -0.21(-0.72%) |
Feb 05, 2015 | 28.99 | 29.18 | 28.71 | 28.86 | 740,698 | -0.06(-0.19%) |
Feb 04, 2015 | 28.79 | 29.03 | 28.75 | 28.91 | 476,947 | +0.03(+0.10%) |
Feb 03, 2015 | 28.44 | 29.06 | 28.26 | 28.88 | 582,514 | +0.59(+2.09%) |
Feb 02, 2015 | 28.24 | 28.63 | 27.76 | 28.29 | 536,431 | +0.23(+0.80%) |
Jan 30, 2015 | 28.44 | 28.84 | 28.00 | 28.07 | 451,573 | -0.69(-2.39%) |
Jan 29, 2015 | 28.34 | 28.75 | 27.94 | 28.75 | 404,307 | +0.48(+1.69%) |
Jan 28, 2015 | 28.86 | 29.16 | 28.19 | 28.27 | 437,490 | -0.55(-1.92%) |
Jan 27, 2015 | 29.41 | 29.48 | 28.14 | 28.83 | 1,235,635 | -1.26(-4.18%) |
Jan 26, 2015 | 29.47 | 30.58 | 29.38 | 30.09 | 1,006,935 | +1.08(+3.73%) |
Jan 23, 2015 | 29.50 | 29.56 | 28.95 | 29.01 | 344,998 | -0.58(-1.97%) |
Jan 22, 2015 | 29.64 | 29.64 | 29.10 | 29.59 | 588,742 | +0.19(+0.64%) |
Jan 21, 2015 | 28.82 | 29.46 | 28.76 | 29.40 | 422,408 | +0.29(+1.00%) |
Jan 20, 2015 | 28.52 | 29.16 | 28.24 | 29.11 | 438,462 | +0.70(+2.45%) |
Jan 16, 2015 | 28.16 | 28.52 | 28.13 | 28.41 | 871,801 | +0.18(+0.63%) |
Jan 15, 2015 | 29.46 | 29.53 | 28.23 | 28.24 | 1,044,989 | -1.10(-3.75%) |
Jan 14, 2015 | 28.75 | 29.37 | 28.68 | 29.33 | 575,944 | +0.18(+0.61%) |
Jan 13, 2015 | 29.14 | 29.76 | 28.77 | 29.16 | 1,115,939 | +0.48(+1.67%) |
Jan 12, 2015 | 28.12 | 28.73 | 28.07 | 28.68 | 1,323,967 | +0.59(+2.11%) |
Jan 09, 2015 | 28.04 | 28.40 | 27.95 | 28.09 | 730,343 | -0.01(-0.03%) |
Jan 08, 2015 | 27.34 | 28.13 | 27.34 | 28.09 | 1,186,702 | +1.01(+3.75%) |
Jan 07, 2015 | 27.28 | 27.33 | 26.82 | 27.08 | 704,266 | +0.00(+0.00%) |
Jan 06, 2015 | 27.33 | 27.46 | 26.66 | 27.08 | 1,100,166 | -0.15(-0.55%) |
Jan 05, 2015 | 27.10 | 27.28 | 26.79 | 27.23 | 797,949 | -0.08(-0.28%) |
Jan 02, 2015 | 27.70 | 27.95 | 26.89 | 27.31 | 720,354 | -0.23(-0.85%) |
Dec 31, 2014 | 28.07 | 27.54 | 27.54 | 27.54 | 719,763 | -0.49(-1.74%) |
Dec 30, 2014 | 28.04 | 28.38 | 27.82 | 28.03 | 614,646 | -0.21(-0.73%) |
Dec 29, 2014 | 28.10 | 28.47 | 28.00 | 28.24 | 538,299 | +0.06(+0.20%) |
Dec 26, 2014 | 28.19 | 28.28 | 27.79 | 28.18 | 318,627 | +0.02(+0.07%) |
Dec 24, 2014 | 28.22 | 28.16 | 28.16 | 28.16 | 329,071 | +0.03(+0.10%) |
Dec 23, 2014 | 28.23 | 28.27 | 27.77 | 28.13 | 559,143 | +0.08(+0.27%) |
Dec 22, 2014 | 28.11 | 28.19 | 27.58 | 28.06 | 545,128 | -0.08(-0.27%) |
Dec 19, 2014 | 28.19 | 28.30 | 27.61 | 28.13 | 1,199,135 | +0.02(+0.07%) |
Dec 18, 2014 | 27.68 | 28.12 | 27.52 | 28.11 | 654,548 | +0.87(+3.21%) |
Dec 17, 2014 | 26.53 | 27.26 | 26.35 | 27.24 | 1,141,702 | +0.77(+2.91%) |
Dec 16, 2014 | 26.53 | 26.97 | 26.15 | 26.47 | 1,237,474 | -0.23(-0.85%) |
Dec 15, 2014 | 27.12 | 27.14 | 26.43 | 26.69 | 876,860 | -0.28(-1.04%) |
Dec 12, 2014 | 27.25 | 27.34 | 26.81 | 26.98 | 1,245,407 | -0.66(-2.38%) |
Dec 11, 2014 | 29.24 | 29.70 | 27.52 | 27.63 | 1,433,409 | -1.47(-5.04%) |
Dec 10, 2014 | 29.42 | 29.78 | 28.95 | 29.10 | 566,239 | -0.53(-1.78%) |
Dec 09, 2014 | 27.65 | 29.85 | 27.47 | 29.63 | 1,239,798 | +1.59(+5.66%) |
Dec 08, 2014 | 28.56 | 28.86 | 27.88 | 28.04 | 661,519 | -0.81(-2.80%) |
Dec 05, 2014 | 28.77 | 29.13 | 28.69 | 28.85 | 557,994 | +0.05(+0.16%) |
Dec 04, 2014 | 28.17 | 28.97 | 28.08 | 28.80 | 737,010 | +0.68(+2.41%) |
Dec 03, 2014 | 27.81 | 28.34 | 27.55 | 28.12 | 537,870 | +0.33(+1.18%) |
Dec 02, 2014 | 27.22 | 27.88 | 27.22 | 27.79 | 436,354 | +0.61(+2.25%) |
Dec 01, 2014 | 27.97 | 27.98 | 27.16 | 27.18 | 549,130 | -0.88(-3.15%) |
Nov 28, 2014 | 27.77 | 28.27 | 27.76 | 28.07 | 444,940 | +0.26(+0.95%) |
Nov 26, 2014 | 28.02 | 27.80 | 27.80 | 27.80 | 563,316 | -0.16(-0.57%) |
Nov 25, 2014 | 28.06 | 28.33 | 27.77 | 27.96 | 461,787 | -0.02(-0.07%) |
Nov 24, 2014 | 28.23 | 28.39 | 27.79 | 27.98 | 752,369 | -0.22(-0.77%) |
Nov 21, 2014 | 29.03 | 29.14 | 28.00 | 28.20 | 544,134 | -0.33(-1.15%) |
Nov 20, 2014 | 28.59 | 28.59 | 28.01 | 28.53 | 549,534 | -0.23(-0.82%) |
Nov 19, 2014 | 28.66 | 29.04 | 28.39 | 28.76 | 581,873 | -0.12(-0.42%) |
Nov 18, 2014 | 28.87 | 29.28 | 28.61 | 28.88 | 414,607 | +0.08(+0.26%) |
Nov 17, 2014 | 28.89 | 29.40 | 28.71 | 28.81 | 547,393 | -0.07(-0.23%) |
Nov 14, 2014 | 29.03 | 29.57 | 28.66 | 28.87 | 676,911 | -0.19(-0.65%) |
Nov 13, 2014 | 29.50 | 29.54 | 29.02 | 29.06 | 793,459 | -0.59(-2.00%) |
Nov 12, 2014 | 29.18 | 29.72 | 29.08 | 29.65 | 405,475 | +0.38(+1.28%) |
Nov 11, 2014 | 29.51 | 29.54 | 28.91 | 29.28 | 481,234 | -0.30(-1.02%) |
Nov 10, 2014 | 29.01 | 29.58 | 28.89 | 29.58 | 832,525 | +0.53(+1.81%) |
Nov 07, 2014 | 29.20 | 29.43 | 28.79 | 29.05 | 935,016 | -0.08(-0.29%) |
Nov 06, 2014 | 28.74 | 29.17 | 28.66 | 29.14 | 826,608 | +0.42(+1.47%) |
Nov 05, 2014 | 28.94 | 28.94 | 28.27 | 28.71 | 726,451 | +0.00(+0.00%) |
Nov 04, 2014 | 28.17 | 29.09 | 27.98 | 28.71 | 782,411 | +0.51(+1.80%) |
Nov 03, 2014 | 28.85 | 28.97 | 27.96 | 28.21 | 1,012,140 | -0.70(-2.41%) |
Oct 31, 2014 | 28.65 | 29.02 | 28.12 | 28.90 | 999,097 | +0.88(+3.15%) |
Oct 30, 2014 | 26.06 | 29.38 | 26.06 | 28.02 | 2,267,469 | +0.63(+2.30%) |
Oct 29, 2014 | 27.42 | 27.62 | 26.95 | 27.39 | 815,450 | -0.06(-0.21%) |
Oct 28, 2014 | 26.41 | 27.45 | 26.40 | 27.45 | 712,680 | +1.19(+4.55%) |
Oct 27, 2014 | 26.29 | 26.59 | 26.59 | 26.25 | 1,021,010 | -0.34(-1.27%) |
Oct 24, 2014 | 26.45 | 26.84 | 26.12 | 26.59 | 474,014 | +0.22(+0.82%) |
Oct 23, 2014 | 26.38 | 26.95 | 26.17 | 26.38 | 585,832 | +0.39(+1.52%) |
Oct 22, 2014 | 26.85 | 27.19 | 25.97 | 25.98 | 892,683 | -0.65(-2.43%) |
Oct 21, 2014 | 24.94 | 26.93 | 24.85 | 26.63 | 2,288,302 | +1.82(+7.35%) |
Oct 20, 2014 | 24.13 | 24.82 | 23.89 | 24.81 | 1,092,165 | +0.55(+2.29%) |
Oct 17, 2014 | 23.90 | 24.43 | 23.77 | 24.25 | 1,010,554 | +0.73(+3.12%) |
Oct 16, 2014 | 22.79 | 23.62 | 22.61 | 23.52 | 1,103,088 | +0.31(+1.34%) |
Oct 15, 2014 | 22.55 | 23.42 | 22.13 | 23.21 | 1,667,281 | +0.23(+0.98%) |
Oct 14, 2014 | 24.00 | 24.27 | 22.90 | 22.98 | 1,360,919 | -0.83(-3.47%) |
Oct 13, 2014 | 24.42 | 24.77 | 23.78 | 23.81 | 1,243,769 | -0.57(-2.35%) |
Oct 10, 2014 | 24.72 | 25.34 | 24.35 | 24.38 | 1,003,726 | -0.46(-1.85%) |
Oct 09, 2014 | 25.77 | 26.00 | 24.78 | 24.84 | 627,851 | -0.77(-3.01%) |
Oct 08, 2014 | 25.37 | 25.65 | 24.16 | 25.61 | 1,814,803 | +0.24(+0.96%) |
Oct 07, 2014 | 25.66 | 26.18 | 25.37 | 25.37 | 888,660 | -0.41(-1.60%) |
Oct 06, 2014 | 26.15 | 26.47 | 25.76 | 25.78 | 1,224,252 | -0.22(-0.83%) |
Oct 03, 2014 | 25.69 | 26.37 | 25.65 | 26.00 | 694,993 | +0.63(+2.48%) |
Oct 02, 2014 | 25.67 | 25.78 | 25.01 | 25.37 | 1,113,673 | -0.34(-1.32%) |
Oct 01, 2014 | 26.13 | 26.34 | 25.32 | 25.71 | 2,149,588 | -0.57(-2.18%) |
Sep 30, 2014 | 27.12 | 27.12 | 26.19 | 26.28 | 1,738,168 | -0.84(-3.08%) |
Sep 29, 2014 | 27.00 | 27.34 | 26.52 | 27.12 | 1,214,439 | -0.87(-3.12%) |
Sep 26, 2014 | 27.62 | 28.07 | 27.50 | 27.99 | 573,881 | +0.39(+1.40%) |
Sep 25, 2014 | 28.24 | 28.28 | 27.48 | 27.61 | 657,121 | -0.79(-2.78%) |
Sep 24, 2014 | 27.66 | 28.61 | 27.51 | 28.40 | 1,160,054 | +0.76(+2.75%) |
Sep 23, 2014 | 27.99 | 28.16 | 27.61 | 27.63 | 638,557 | -0.48(-1.70%) |
Sep 22, 2014 | 28.06 | 28.42 | 27.87 | 28.11 | 1,486,489 | +0.50(+1.80%) |
Sep 19, 2014 | 28.08 | 28.12 | 27.35 | 27.62 | 2,873,021 | -0.45(-1.61%) |
Sep 18, 2014 | 28.31 | 28.55 | 28.02 | 28.07 | 811,244 | -0.15(-0.53%) |
Sep 17, 2014 | 28.66 | 28.66 | 27.72 | 28.22 | 961,558 | -0.32(-1.12%) |
Sep 16, 2014 | 28.43 | 28.56 | 28.02 | 28.54 | 1,117,909 | +0.10(+0.36%) |
Sep 15, 2014 | 28.38 | 28.56 | 27.87 | 28.43 | 1,347,768 | +0.06(+0.20%) |
Sep 12, 2014 | 29.43 | 29.52 | 28.33 | 28.38 | 1,400,506 | -1.01(-3.42%) |
Sep 11, 2014 | 28.67 | 29.75 | 28.66 | 29.38 | 1,523,438 | +0.56(+1.96%) |
Sep 10, 2014 | 29.22 | 29.41 | 28.67 | 28.82 | 1,168,667 | -0.46(-1.57%) |
Sep 09, 2014 | 29.84 | 29.99 | 29.24 | 29.28 | 903,056 | -0.66(-2.20%) |
Sep 08, 2014 | 30.35 | 30.82 | 29.81 | 29.94 | 982,512 | -0.40(-1.33%) |
Sep 05, 2014 | 30.58 | 30.58 | 29.78 | 30.34 | 1,893,074 | -0.33(-1.07%) |
Sep 04, 2014 | 30.49 | 31.11 | 30.42 | 30.67 | 2,044,877 | +0.08(+0.28%) |
Sep 03, 2014 | 29.61 | 30.63 | 29.45 | 30.58 | 2,107,032 | +1.08(+3.66%) |
Sep 02, 2014 | 28.69 | 29.69 | 28.66 | 29.50 | 911,512 | +0.62(+2.15%) |
Aug 29, 2014 | 28.74 | 28.88 | 28.88 | 28.88 | 451,993 | +0.30(+1.05%) |
Aug 28, 2014 | 28.57 | 28.75 | 28.22 | 28.58 | 536,800 | -0.15(-0.52%) |
Aug 27, 2014 | 28.51 | 28.87 | 28.51 | 28.73 | 544,504 | +0.28(+0.99%) |
Aug 26, 2014 | 28.21 | 28.48 | 27.94 | 28.45 | 711,379 | +0.33(+1.17%) |
Aug 25, 2014 | 28.48 | 28.48 | 27.95 | 28.12 | 517,120 | -0.11(-0.40%) |
Aug 22, 2014 | 28.59 | 28.59 | 27.93 | 28.24 | 740,017 | -0.46(-1.60%) |
Aug 21, 2014 | 28.24 | 28.84 | 28.12 | 28.70 | 744,770 | +0.56(+2.00%) |
Aug 20, 2014 | 28.73 | 28.80 | 27.98 | 28.13 | 578,203 | -0.69(-2.38%) |
Aug 19, 2014 | 29.02 | 29.59 | 28.77 | 28.82 | 666,552 | -0.05(-0.16%) |
Aug 18, 2014 | 29.01 | 29.47 | 28.74 | 28.86 | 994,770 | +0.53(+1.86%) |
Aug 15, 2014 | 28.46 | 28.79 | 28.19 | 28.34 | 814,595 | -0.17(-0.59%) |
Aug 14, 2014 | 28.11 | 28.85 | 28.07 | 28.51 | 753,910 | +0.55(+1.98%) |
Aug 13, 2014 | 27.87 | 28.08 | 26.80 | 27.95 | 1,441,233 | +0.22(+0.78%) |
Aug 12, 2014 | 28.18 | 28.30 | 27.46 | 27.74 | 1,284,992 | -0.58(-2.06%) |
Aug 11, 2014 | 28.73 | 28.74 | 28.06 | 28.32 | 1,031,806 | -0.33(-1.15%) |
Aug 08, 2014 | 28.94 | 28.94 | 28.38 | 28.65 | 824,580 | -0.14(-0.49%) |
Aug 07, 2014 | 28.98 | 29.15 | 28.51 | 28.79 | 1,896,684 | -0.21(-0.71%) |
Aug 06, 2014 | 28.36 | 29.29 | 28.24 | 29.00 | 1,015,886 | +0.35(+1.21%) |
Aug 05, 2014 | 29.27 | 29.48 | 28.44 | 28.65 | 1,370,982 | -1.18(-3.97%) |
Aug 04, 2014 | 28.71 | 30.82 | 28.68 | 29.83 | 2,404,288 | +1.16(+4.03%) |
Aug 01, 2014 | 28.03 | 28.79 | 27.79 | 28.68 | 1,283,862 | +0.73(+2.62%) |
Jul 31, 2014 | 27.92 | 29.17 | 26.56 | 27.94 | 3,038,946 | -2.54(-8.32%) |
Jul 30, 2014 | 30.44 | 30.75 | 30.11 | 30.48 | 974,924 | +0.12(+0.40%) |
Jul 29, 2014 | 30.31 | 30.73 | 29.99 | 30.36 | 1,011,961 | +0.04(+0.12%) |
Jul 28, 2014 | 30.30 | 30.54 | 29.50 | 30.32 | 1,339,038 | +0.04(+0.12%) |
Jul 25, 2014 | 29.93 | 30.92 | 29.81 | 30.28 | 1,774,589 | +0.17(+0.56%) |
Jul 24, 2014 | 27.36 | 30.22 | 27.34 | 30.11 | 3,691,997 | +2.85(+10.44%) |
Jul 23, 2014 | 26.59 | 27.71 | 26.35 | 27.27 | 882,564 | +0.84(+3.16%) |
Jul 22, 2014 | 27.30 | 27.31 | 26.22 | 26.43 | 1,267,776 | -0.63(-2.33%) |
Jul 21, 2014 | 27.47 | 27.47 | 26.60 | 27.06 | 1,072,173 | -0.59(-2.14%) |
Jul 18, 2014 | 27.09 | 27.84 | 27.09 | 27.65 | 828,614 | +0.63(+2.33%) |
Jul 17, 2014 | 27.17 | 27.43 | 27.00 | 27.02 | 1,053,160 | -0.34(-1.24%) |
Jul 16, 2014 | 27.86 | 27.90 | 27.07 | 27.36 | 919,669 | -0.38(-1.35%) |
Jul 15, 2014 | 27.92 | 28.10 | 27.56 | 27.74 | 1,110,656 | -0.06(-0.20%) |
Jul 14, 2014 | 27.68 | 27.83 | 27.45 | 27.79 | 777,202 | +0.36(+1.30%) |
Jul 11, 2014 | 27.16 | 27.59 | 26.96 | 27.44 | 1,270,955 | +0.31(+1.14%) |
Jul 10, 2014 | 26.63 | 27.24 | 26.33 | 27.13 | 1,260,636 | -0.33(-1.20%) |
Jul 09, 2014 | 27.21 | 27.55 | 26.65 | 27.46 | 1,596,577 | +0.24(+0.90%) |
Jul 08, 2014 | 28.30 | 28.36 | 26.85 | 27.21 | 3,906,214 | -1.49(-5.20%) |
Jul 07, 2014 | 30.56 | 30.68 | 28.49 | 28.71 | 2,416,265 | -1.97(-6.43%) |
Jul 03, 2014 | 30.20 | 30.68 | 30.68 | 30.68 | 600,884 | +0.64(+2.13%) |
Jul 02, 2014 | 31.34 | 31.42 | 29.96 | 30.04 | 1,655,274 | -1.30(-4.14%) |
Jul 01, 2014 | 31.24 | 31.79 | 31.24 | 31.34 | 988,815 | +0.21(+0.66%) |
Jun 30, 2014 | 31.45 | 31.76 | 31.05 | 31.13 | 1,062,067 | -0.20(-0.63%) |
Jun 27, 2014 | 30.90 | 31.41 | 30.83 | 31.33 | 817,206 | +0.30(+0.97%) |
Jun 26, 2014 | 31.43 | 31.52 | 31.01 | 31.03 | 790,484 | -0.25(-0.81%) |
Jun 25, 2014 | 30.33 | 31.29 | 30.30 | 31.28 | 798,942 | +0.78(+2.56%) |
Jun 24, 2014 | 31.00 | 31.73 | 30.44 | 30.50 | 1,213,543 | -0.48(-1.55%) |
Jun 23, 2014 | 32.26 | 32.35 | 30.69 | 30.98 | 2,505,730 | -0.23(-0.72%) |
Jun 20, 2014 | 29.09 | 31.35 | 29.03 | 31.20 | 3,846,680 | +2.10(+7.23%) |
Jun 19, 2014 | 29.03 | 29.35 | 28.75 | 29.10 | 655,100 | +0.23(+0.78%) |
Jun 18, 2014 | 28.89 | 29.03 | 28.46 | 28.87 | 1,254,140 | +0.00(+0.00%) |
Jun 17, 2014 | 28.42 | 29.05 | 28.22 | 28.87 | 698,533 | +0.36(+1.25%) |
Jun 16, 2014 | 28.45 | 28.74 | 28.21 | 28.52 | 531,077 | +0.07(+0.23%) |
Jun 13, 2014 | 28.46 | 28.61 | 27.98 | 28.45 | 595,286 | +0.00(+0.00%) |
Jun 12, 2014 | 28.93 | 29.00 | 28.24 | 28.45 | 746,014 | -0.49(-1.69%) |
Jun 11, 2014 | 29.27 | 29.33 | 28.83 | 28.94 | 697,596 | -0.39(-1.31%) |
Jun 10, 2014 | 29.48 | 29.62 | 28.81 | 29.33 | 724,510 | +0.08(+0.29%) |
Jun 06, 2014 | 28.66 | 29.45 | 28.66 | 29.24 | 888,197 | +0.58(+2.03%) |
Jun 05, 2014 | 28.31 | 28.66 | 27.92 | 28.66 | 905,172 | +0.70(+2.49%) |
Jun 04, 2014 | 27.82 | 28.22 | 27.67 | 27.96 | 967,368 | +0.11(+0.40%) |
Jun 03, 2014 | 27.84 | 27.93 | 27.60 | 27.85 | 748,296 | -0.15(-0.54%) |
Jun 02, 2014 | 27.46 | 28.01 | 26.70 | 28.00 | 1,325,092 | +0.70(+2.58%) |
May 30, 2014 | 27.58 | 27.62 | 27.02 | 27.30 | 702,318 | -0.23(-0.82%) |
May 29, 2014 | 27.22 | 27.58 | 27.00 | 27.52 | 1,139,322 | +0.44(+1.63%) |
May 28, 2014 | 27.34 | 27.34 | 26.87 | 27.08 | 715,043 | -0.26(-0.96%) |
May 27, 2014 | 27.59 | 27.93 | 27.26 | 27.34 | 517,167 | +0.08(+0.31%) |
May 23, 2014 | 27.01 | 27.26 | 27.26 | 27.26 | 491,158 | +0.13(+0.48%) |
May 22, 2014 | 26.83 | 27.14 | 26.69 | 27.13 | 412,700 | +0.34(+1.26%) |
May 21, 2014 | 26.41 | 26.92 | 26.33 | 26.79 | 748,840 | +0.39(+1.50%) |
May 20, 2014 | 26.69 | 26.69 | 26.30 | 26.39 | 1,289,374 | -0.29(-1.09%) |
May 19, 2014 | 25.50 | 26.72 | 25.40 | 26.69 | 1,066,828 | +1.06(+4.14%) |
May 16, 2014 | 25.42 | 25.72 | 25.08 | 25.62 | 755,589 | +0.15(+0.59%) |
May 15, 2014 | 25.49 | 25.69 | 25.11 | 25.47 | 1,273,025 | -0.04(-0.15%) |
May 14, 2014 | 25.78 | 25.92 | 25.24 | 25.51 | 838,598 | -0.33(-1.27%) |
May 13, 2014 | 25.91 | 26.31 | 25.67 | 25.84 | 702,766 | -0.06(-0.22%) |
May 12, 2014 | 25.18 | 26.06 | 25.14 | 25.90 | 1,733,879 | +0.79(+3.14%) |
May 09, 2014 | 24.30 | 25.14 | 24.27 | 25.11 | 886,235 | +0.67(+2.73%) |
May 08, 2014 | 24.21 | 24.91 | 24.14 | 24.44 | 1,110,213 | +0.23(+0.93%) |
May 07, 2014 | 23.95 | 24.38 | 23.48 | 24.21 | 701,629 | +0.25(+1.06%) |
May 06, 2014 | 24.23 | 24.51 | 23.93 | 23.96 | 692,079 | -0.45(-1.85%) |
May 05, 2014 | 23.97 | 24.47 | 23.92 | 24.41 | 778,630 | +0.19(+0.78%) |
May 02, 2014 | 23.91 | 24.49 | 23.59 | 24.22 | 946,761 | +0.31(+1.30%) |