Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.49 | 40.73 | 39.95 | 40.29 | 662,613 | -0.27(-0.66%) |
Apr 29, 2015 | 40.22 | 40.57 | 40.02 | 40.56 | 641,844 | +0.35(+0.86%) |
Apr 28, 2015 | 40.09 | 40.65 | 39.93 | 40.21 | 592,447 | -0.05(-0.13%) |
Apr 27, 2015 | 40.75 | 40.86 | 40.05 | 40.27 | 880,029 | -0.58(-1.42%) |
Apr 24, 2015 | 40.76 | 41.05 | 40.62 | 40.85 | 504,559 | +0.07(+0.18%) |
Apr 23, 2015 | 40.64 | 40.99 | 40.39 | 40.77 | 548,302 | -0.16(-0.39%) |
Apr 22, 2015 | 40.99 | 41.23 | 40.59 | 40.93 | 664,841 | -0.04(-0.11%) |
Apr 21, 2015 | 41.21 | 41.37 | 40.97 | 40.98 | 694,240 | +0.03(+0.07%) |
Apr 20, 2015 | 40.89 | 41.16 | 40.65 | 40.95 | 724,954 | +0.14(+0.33%) |
Apr 17, 2015 | 40.65 | 40.88 | 40.38 | 40.81 | 811,940 | -0.10(-0.25%) |
Apr 16, 2015 | 41.24 | 41.24 | 40.77 | 40.91 | 825,016 | -0.34(-0.83%) |
Apr 15, 2015 | 40.38 | 41.62 | 40.38 | 41.26 | 1,315,715 | +1.01(+2.52%) |
Apr 14, 2015 | 40.19 | 40.53 | 39.82 | 40.24 | 914,373 | -0.08(-0.21%) |
Apr 13, 2015 | 40.58 | 40.65 | 40.05 | 40.33 | 665,118 | -0.20(-0.50%) |
Apr 10, 2015 | 40.22 | 40.60 | 40.17 | 40.53 | 783,046 | +0.27(+0.67%) |
Apr 09, 2015 | 40.10 | 40.33 | 39.72 | 40.26 | 1,013,165 | +0.36(+0.89%) |
Apr 08, 2015 | 40.22 | 40.43 | 39.54 | 39.91 | 936,482 | -0.31(-0.76%) |
Apr 07, 2015 | 39.80 | 40.55 | 39.71 | 40.21 | 835,332 | +0.49(+1.23%) |
Apr 06, 2015 | 39.65 | 39.96 | 39.49 | 39.73 | 390,154 | -0.12(-0.31%) |
Apr 02, 2015 | 40.01 | 39.85 | 39.85 | 39.85 | 649,483 | -0.28(-0.70%) |
Apr 01, 2015 | 40.17 | 40.30 | 39.70 | 40.13 | 1,290,116 | +0.07(+0.17%) |
Mar 31, 2015 | 39.68 | 40.08 | 39.42 | 40.06 | 884,331 | +0.19(+0.48%) |
Mar 30, 2015 | 39.56 | 40.08 | 39.44 | 39.87 | 1,130,732 | +0.57(+1.45%) |
Mar 27, 2015 | 38.98 | 39.65 | 38.98 | 39.30 | 499,149 | +0.33(+0.85%) |
Mar 26, 2015 | 39.00 | 39.24 | 38.78 | 38.97 | 1,040,102 | -0.19(-0.50%) |
Mar 25, 2015 | 40.21 | 40.24 | 38.99 | 39.17 | 1,065,416 | -1.06(-2.63%) |
Mar 24, 2015 | 40.23 | 40.41 | 39.83 | 40.22 | 812,690 | -0.09(-0.22%) |
Mar 23, 2015 | 40.59 | 40.66 | 40.17 | 40.31 | 759,162 | -0.20(-0.49%) |
Mar 20, 2015 | 40.27 | 40.72 | 40.07 | 40.51 | 993,582 | +0.46(+1.15%) |
Mar 19, 2015 | 40.02 | 40.14 | 39.56 | 40.05 | 523,781 | -0.00(-0.01%) |
Mar 18, 2015 | 39.56 | 40.35 | 39.19 | 40.05 | 948,507 | +0.53(+1.34%) |
Mar 17, 2015 | 39.22 | 39.63 | 38.95 | 39.52 | 787,767 | +0.19(+0.48%) |
Mar 16, 2015 | 39.38 | 39.77 | 39.10 | 39.33 | 749,508 | +0.03(+0.07%) |
Mar 13, 2015 | 38.79 | 39.34 | 38.48 | 39.30 | 1,165,455 | +0.48(+1.24%) |
Mar 12, 2015 | 38.39 | 38.86 | 38.28 | 38.82 | 872,043 | +0.43(+1.12%) |
Mar 11, 2015 | 38.66 | 38.90 | 38.36 | 38.39 | 1,064,516 | -0.35(-0.89%) |
Mar 10, 2015 | 38.43 | 38.81 | 38.20 | 38.74 | 1,105,350 | +0.09(+0.24%) |
Mar 09, 2015 | 38.53 | 38.71 | 38.42 | 38.65 | 1,001,414 | +0.18(+0.46%) |
Mar 06, 2015 | 38.29 | 38.53 | 38.10 | 38.47 | 1,155,922 | +0.01(+0.04%) |
Mar 05, 2015 | 38.81 | 38.81 | 38.40 | 38.46 | 1,257,239 | +0.00(+0.00%) |
Mar 04, 2015 | 38.25 | 38.58 | 38.02 | 38.46 | 1,105,328 | +0.10(+0.27%) |
Mar 03, 2015 | 38.34 | 38.51 | 38.22 | 38.35 | 1,410,410 | -0.12(-0.32%) |
Mar 02, 2015 | 38.27 | 38.64 | 37.99 | 38.48 | 1,292,990 | +0.20(+0.53%) |
Feb 27, 2015 | 38.50 | 38.65 | 38.22 | 38.27 | 2,206,186 | -0.18(-0.47%) |
Feb 26, 2015 | 38.92 | 39.17 | 38.42 | 38.45 | 7,377,422 | -1.11(-2.79%) |
Feb 25, 2015 | 38.49 | 39.77 | 38.36 | 39.56 | 2,625,627 | +0.70(+1.80%) |
Feb 24, 2015 | 38.95 | 39.16 | 38.58 | 38.86 | 809,371 | -0.05(-0.14%) |
Feb 23, 2015 | 39.14 | 39.31 | 38.60 | 38.91 | 744,956 | -0.06(-0.16%) |
Feb 20, 2015 | 38.85 | 39.02 | 38.23 | 38.97 | 1,013,730 | +0.32(+0.82%) |
Feb 19, 2015 | 38.95 | 39.97 | 38.48 | 38.66 | 2,613,874 | +1.27(+3.39%) |
Feb 18, 2015 | 37.41 | 37.48 | 36.81 | 37.39 | 984,890 | +0.05(+0.13%) |
Feb 17, 2015 | 37.49 | 37.72 | 37.12 | 37.34 | 1,042,335 | +0.06(+0.16%) |
Feb 13, 2015 | 36.76 | 37.28 | 37.28 | 37.28 | 944,031 | +0.61(+1.67%) |
Feb 12, 2015 | 36.38 | 36.76 | 36.16 | 36.67 | 846,058 | +0.51(+1.41%) |
Feb 11, 2015 | 36.33 | 36.51 | 35.96 | 36.16 | 463,290 | -0.16(-0.44%) |
Feb 10, 2015 | 36.68 | 36.77 | 36.04 | 36.32 | 1,037,384 | -0.30(-0.81%) |
Feb 09, 2015 | 36.91 | 37.05 | 36.42 | 36.62 | 645,451 | -0.30(-0.80%) |
Feb 06, 2015 | 37.57 | 37.57 | 36.86 | 36.91 | 567,084 | -0.51(-1.35%) |
Feb 05, 2015 | 36.99 | 37.83 | 36.71 | 37.42 | 853,931 | +0.50(+1.34%) |
Feb 04, 2015 | 36.51 | 37.33 | 36.51 | 36.92 | 1,631,853 | +1.31(+3.68%) |
Feb 03, 2015 | 35.49 | 35.70 | 35.22 | 35.61 | 555,616 | +0.26(+0.74%) |
Feb 02, 2015 | 34.91 | 35.44 | 34.83 | 35.35 | 924,780 | +0.56(+1.61%) |
Jan 30, 2015 | 35.09 | 35.24 | 34.52 | 34.79 | 808,876 | -0.30(-0.85%) |
Jan 29, 2015 | 35.01 | 35.17 | 34.61 | 35.09 | 588,409 | +0.08(+0.24%) |
Jan 28, 2015 | 34.77 | 35.26 | 34.50 | 35.00 | 1,074,106 | +0.38(+1.10%) |
Jan 27, 2015 | 34.34 | 34.66 | 34.22 | 34.62 | 405,372 | +0.09(+0.27%) |
Jan 26, 2015 | 34.56 | 34.61 | 34.35 | 34.53 | 372,629 | +0.03(+0.08%) |
Jan 23, 2015 | 34.42 | 34.61 | 34.33 | 34.50 | 555,113 | +0.10(+0.28%) |
Jan 22, 2015 | 34.42 | 34.57 | 34.06 | 34.41 | 654,014 | +0.04(+0.13%) |
Jan 21, 2015 | 34.32 | 34.60 | 34.23 | 34.36 | 415,217 | +0.04(+0.11%) |
Jan 20, 2015 | 34.32 | 34.65 | 34.26 | 34.32 | 547,842 | +0.19(+0.56%) |
Jan 16, 2015 | 34.38 | 34.52 | 33.89 | 34.13 | 799,012 | -0.24(-0.71%) |
Jan 15, 2015 | 33.99 | 34.42 | 33.99 | 34.38 | 1,132,870 | +0.38(+1.13%) |
Jan 14, 2015 | 33.80 | 34.16 | 33.62 | 33.99 | 543,717 | -0.03(-0.09%) |
Jan 13, 2015 | 34.07 | 34.31 | 33.71 | 34.02 | 739,439 | +0.19(+0.56%) |
Jan 12, 2015 | 33.85 | 33.88 | 33.38 | 33.83 | 480,129 | -0.01(-0.04%) |
Jan 09, 2015 | 34.08 | 34.28 | 33.54 | 33.85 | 515,556 | -0.22(-0.64%) |
Jan 08, 2015 | 33.85 | 34.21 | 33.55 | 34.06 | 1,141,561 | +0.40(+1.19%) |
Jan 07, 2015 | 33.58 | 33.87 | 33.38 | 33.67 | 543,758 | +0.31(+0.93%) |
Jan 06, 2015 | 33.35 | 33.53 | 32.89 | 33.35 | 435,322 | +0.09(+0.26%) |
Jan 05, 2015 | 33.88 | 34.08 | 33.20 | 33.27 | 815,533 | -0.82(-2.40%) |
Jan 02, 2015 | 34.82 | 34.82 | 33.82 | 34.08 | 975,798 | -0.53(-1.52%) |
Dec 31, 2014 | 34.61 | 34.61 | 34.61 | 34.61 | 686,867 | +0.03(+0.08%) |
Dec 30, 2014 | 33.60 | 34.86 | 33.60 | 34.58 | 1,208,606 | +0.87(+2.57%) |
Dec 29, 2014 | 33.84 | 34.07 | 33.49 | 33.71 | 804,838 | -0.04(-0.12%) |
Dec 26, 2014 | 33.78 | 34.11 | 33.65 | 33.75 | 387,732 | +0.04(+0.13%) |
Dec 24, 2014 | 33.08 | 33.71 | 33.71 | 33.71 | 692,618 | +0.71(+2.14%) |
Dec 23, 2014 | 33.03 | 33.30 | 32.82 | 33.00 | 537,459 | +0.09(+0.27%) |
Dec 22, 2014 | 32.90 | 33.03 | 32.62 | 32.92 | 608,066 | +0.17(+0.51%) |
Dec 19, 2014 | 32.86 | 33.00 | 32.56 | 32.75 | 839,822 | -0.03(-0.09%) |
Dec 18, 2014 | 32.41 | 32.81 | 32.11 | 32.78 | 901,365 | +0.50(+1.54%) |
Dec 17, 2014 | 31.96 | 32.35 | 31.65 | 32.28 | 1,051,190 | +0.91(+2.89%) |
Dec 16, 2014 | 30.90 | 31.56 | 30.59 | 31.38 | 1,220,100 | +0.33(+1.05%) |
Dec 15, 2014 | 31.27 | 31.54 | 30.78 | 31.05 | 512,681 | -0.15(-0.48%) |
Dec 12, 2014 | 31.26 | 31.51 | 30.98 | 31.20 | 874,816 | -0.28(-0.90%) |
Dec 11, 2014 | 31.78 | 31.85 | 31.34 | 31.48 | 938,998 | -0.09(-0.28%) |
Dec 10, 2014 | 32.02 | 32.14 | 31.36 | 31.57 | 1,208,803 | -0.46(-1.43%) |
Dec 09, 2014 | 31.17 | 32.26 | 30.67 | 32.03 | 1,657,857 | -0.21(-0.66%) |
Dec 08, 2014 | 33.15 | 33.32 | 32.17 | 32.24 | 861,642 | -0.91(-2.73%) |
Dec 05, 2014 | 33.19 | 33.51 | 33.11 | 33.15 | 440,580 | +0.04(+0.13%) |
Dec 04, 2014 | 33.35 | 33.59 | 33.10 | 33.11 | 435,127 | -0.23(-0.70%) |
Dec 03, 2014 | 32.93 | 33.44 | 32.93 | 33.34 | 612,287 | +0.41(+1.24%) |
Dec 02, 2014 | 32.98 | 33.23 | 32.86 | 32.93 | 1,177,030 | -0.11(-0.34%) |
Dec 01, 2014 | 34.23 | 34.41 | 32.98 | 33.04 | 1,864,665 | -1.18(-3.46%) |
Nov 28, 2014 | 34.63 | 34.96 | 34.13 | 34.23 | 671,788 | -0.48(-1.39%) |
Nov 26, 2014 | 34.72 | 34.71 | 34.71 | 34.71 | 342,406 | -0.10(-0.29%) |
Nov 25, 2014 | 34.86 | 35.01 | 34.59 | 34.81 | 493,357 | -0.02(-0.06%) |
Nov 24, 2014 | 34.86 | 34.98 | 34.59 | 34.83 | 681,241 | +0.01(+0.04%) |
Nov 21, 2014 | 34.78 | 34.85 | 34.53 | 34.81 | 1,072,438 | +0.31(+0.89%) |
Nov 20, 2014 | 34.57 | 34.65 | 34.33 | 34.51 | 590,756 | -0.03(-0.10%) |
Nov 19, 2014 | 33.79 | 34.60 | 33.61 | 34.54 | 664,523 | +0.91(+2.69%) |
Nov 18, 2014 | 33.98 | 34.02 | 33.59 | 33.64 | 624,687 | -0.10(-0.29%) |
Nov 17, 2014 | 33.73 | 34.16 | 33.68 | 33.73 | 616,910 | +0.00(+0.00%) |
Nov 14, 2014 | 33.84 | 33.91 | 33.53 | 33.73 | 457,818 | -0.05(-0.14%) |
Nov 13, 2014 | 34.02 | 34.02 | 33.66 | 33.78 | 518,286 | -0.10(-0.30%) |
Nov 12, 2014 | 34.21 | 34.28 | 33.84 | 33.88 | 536,740 | -0.42(-1.23%) |
Nov 11, 2014 | 34.56 | 34.68 | 34.25 | 34.31 | 534,645 | -0.25(-0.73%) |
Nov 10, 2014 | 34.08 | 34.70 | 34.08 | 34.56 | 775,660 | +0.43(+1.26%) |
Nov 07, 2014 | 33.90 | 34.33 | 33.75 | 34.13 | 781,007 | +0.19(+0.57%) |
Nov 06, 2014 | 33.83 | 34.28 | 33.83 | 33.94 | 1,061,973 | -0.44(-1.27%) |
Nov 05, 2014 | 34.27 | 34.43 | 34.10 | 34.38 | 3,315,273 | -0.62(-1.77%) |
Nov 04, 2014 | 35.06 | 35.30 | 34.81 | 34.99 | 790,281 | -0.19(-0.55%) |
Nov 03, 2014 | 34.78 | 35.49 | 34.76 | 35.19 | 2,136,098 | +0.31(+0.89%) |
Oct 31, 2014 | 34.64 | 34.97 | 34.51 | 34.88 | 1,362,192 | +0.51(+1.49%) |
Oct 30, 2014 | 33.21 | 34.56 | 33.13 | 34.37 | 2,309,136 | +1.99(+6.15%) |
Oct 29, 2014 | 32.56 | 32.85 | 32.26 | 32.38 | 1,274,325 | -0.09(-0.28%) |
Oct 28, 2014 | 32.50 | 32.55 | 32.26 | 32.47 | 968,815 | +0.07(+0.23%) |
Oct 27, 2014 | 32.24 | 32.32 | 32.32 | 32.39 | 632,096 | +0.08(+0.24%) |
Oct 24, 2014 | 32.70 | 32.83 | 32.25 | 32.32 | 889,932 | -0.44(-1.35%) |
Oct 23, 2014 | 32.59 | 32.96 | 32.38 | 32.76 | 1,103,567 | +0.26(+0.81%) |
Oct 22, 2014 | 33.01 | 33.15 | 32.44 | 32.50 | 773,468 | -0.45(-1.37%) |
Oct 21, 2014 | 33.03 | 33.22 | 32.77 | 32.95 | 939,567 | +0.14(+0.42%) |
Oct 20, 2014 | 32.74 | 32.87 | 32.53 | 32.81 | 618,901 | +0.07(+0.21%) |
Oct 17, 2014 | 32.39 | 33.02 | 32.34 | 32.75 | 1,762,111 | +0.73(+2.28%) |
Oct 16, 2014 | 31.46 | 32.41 | 31.17 | 32.02 | 1,469,704 | +0.40(+1.26%) |
Oct 15, 2014 | 30.98 | 31.94 | 30.47 | 31.62 | 1,903,646 | +0.31(+0.98%) |
Oct 14, 2014 | 31.26 | 31.61 | 30.72 | 31.31 | 1,925,659 | +0.15(+0.47%) |
Oct 13, 2014 | 32.14 | 32.30 | 31.11 | 31.16 | 1,284,367 | -0.90(-2.79%) |
Oct 10, 2014 | 32.27 | 32.65 | 32.02 | 32.06 | 783,007 | -0.19(-0.60%) |
Oct 09, 2014 | 32.65 | 32.99 | 32.10 | 32.25 | 960,414 | -0.39(-1.19%) |
Oct 08, 2014 | 32.39 | 32.78 | 32.18 | 32.64 | 1,058,075 | +0.33(+1.02%) |
Oct 07, 2014 | 32.47 | 32.78 | 32.25 | 32.31 | 520,683 | -0.35(-1.07%) |
Oct 06, 2014 | 32.73 | 32.77 | 32.21 | 32.66 | 567,078 | +0.15(+0.45%) |
Oct 03, 2014 | 32.24 | 32.82 | 32.21 | 32.52 | 472,036 | +0.52(+1.61%) |
Oct 02, 2014 | 32.24 | 32.59 | 31.37 | 32.00 | 1,381,923 | -0.17(-0.53%) |
Oct 01, 2014 | 32.54 | 32.61 | 31.92 | 32.17 | 1,095,053 | -0.30(-0.93%) |
Sep 30, 2014 | 33.04 | 33.11 | 32.38 | 32.47 | 1,115,405 | -0.57(-1.74%) |
Sep 29, 2014 | 32.99 | 33.13 | 32.76 | 33.05 | 325,199 | -0.12(-0.35%) |
Sep 26, 2014 | 32.97 | 33.25 | 32.80 | 33.16 | 382,240 | +0.14(+0.41%) |
Sep 25, 2014 | 33.08 | 33.20 | 32.88 | 33.03 | 388,862 | -0.04(-0.12%) |
Sep 24, 2014 | 33.19 | 33.37 | 32.97 | 33.07 | 590,177 | -0.03(-0.10%) |
Sep 23, 2014 | 33.24 | 33.40 | 32.75 | 33.10 | 888,769 | -0.16(-0.47%) |
Sep 22, 2014 | 33.57 | 33.58 | 33.15 | 33.26 | 414,642 | -0.32(-0.96%) |
Sep 19, 2014 | 33.66 | 33.67 | 33.48 | 33.58 | 581,326 | +0.06(+0.17%) |
Sep 18, 2014 | 33.90 | 33.96 | 33.44 | 33.52 | 767,132 | -0.25(-0.75%) |
Sep 17, 2014 | 33.32 | 33.82 | 33.24 | 33.77 | 608,742 | +0.49(+1.48%) |
Sep 16, 2014 | 32.63 | 33.72 | 32.63 | 33.28 | 1,216,713 | +0.45(+1.38%) |
Sep 15, 2014 | 32.73 | 32.91 | 32.63 | 32.83 | 640,618 | -0.02(-0.06%) |
Sep 12, 2014 | 33.20 | 33.26 | 32.74 | 32.85 | 1,253,704 | -0.41(-1.24%) |
Sep 11, 2014 | 33.45 | 33.57 | 33.15 | 33.26 | 730,660 | -0.23(-0.70%) |
Sep 10, 2014 | 33.70 | 33.73 | 33.50 | 33.50 | 563,900 | -0.21(-0.64%) |
Sep 09, 2014 | 34.29 | 34.34 | 33.49 | 33.71 | 1,301,497 | -0.78(-2.26%) |
Sep 08, 2014 | 34.89 | 34.99 | 34.42 | 34.49 | 423,294 | -0.42(-1.21%) |
Sep 05, 2014 | 34.62 | 34.95 | 34.62 | 34.91 | 315,313 | +0.37(+1.09%) |
Sep 04, 2014 | 35.09 | 35.09 | 34.47 | 34.54 | 579,129 | -0.50(-1.42%) |
Sep 03, 2014 | 35.20 | 35.26 | 34.80 | 35.03 | 576,563 | +0.03(+0.08%) |
Sep 02, 2014 | 35.11 | 35.58 | 34.92 | 35.00 | 1,125,176 | -0.11(-0.32%) |
Aug 29, 2014 | 34.93 | 35.12 | 35.12 | 35.12 | 383,692 | +0.24(+0.70%) |
Aug 28, 2014 | 34.89 | 34.95 | 34.73 | 34.87 | 234,405 | -0.10(-0.28%) |
Aug 27, 2014 | 34.37 | 35.04 | 34.37 | 34.97 | 398,006 | +0.60(+1.76%) |
Aug 26, 2014 | 34.96 | 34.96 | 34.37 | 34.37 | 394,529 | -0.57(-1.63%) |
Aug 25, 2014 | 35.05 | 35.07 | 34.79 | 34.94 | 290,922 | +0.04(+0.11%) |
Aug 22, 2014 | 35.31 | 35.31 | 34.67 | 34.90 | 447,011 | -0.07(-0.19%) |
Aug 21, 2014 | 34.86 | 35.12 | 34.67 | 34.97 | 1,186,012 | +0.19(+0.53%) |
Aug 20, 2014 | 34.66 | 34.66 | 34.49 | 34.78 | 545,262 | +0.14(+0.41%) |
Aug 19, 2014 | 34.88 | 35.00 | 34.61 | 34.64 | 206,947 | -0.22(-0.64%) |
Aug 18, 2014 | 35.04 | 35.17 | 34.75 | 34.86 | 413,640 | -0.02(-0.07%) |
Aug 15, 2014 | 34.84 | 35.10 | 34.45 | 34.89 | 420,732 | +0.08(+0.22%) |
Aug 14, 2014 | 34.87 | 35.26 | 34.82 | 34.81 | 624,061 | -0.07(-0.20%) |
Aug 13, 2014 | 34.08 | 34.89 | 34.08 | 34.88 | 546,198 | +0.80(+2.36%) |
Aug 12, 2014 | 34.36 | 34.46 | 33.87 | 34.07 | 392,643 | -0.24(-0.70%) |
Aug 11, 2014 | 33.88 | 34.43 | 33.88 | 34.31 | 722,071 | +0.60(+1.78%) |
Aug 08, 2014 | 33.55 | 33.75 | 33.42 | 33.71 | 534,844 | +0.15(+0.43%) |
Aug 07, 2014 | 33.60 | 33.86 | 33.50 | 33.57 | 573,540 | -0.49(-1.43%) |
Aug 06, 2014 | 34.14 | 34.28 | 33.93 | 34.05 | 875,369 | -0.15(-0.44%) |
Aug 05, 2014 | 34.46 | 34.50 | 34.10 | 34.21 | 757,915 | -0.29(-0.85%) |
Aug 04, 2014 | 34.23 | 34.68 | 34.13 | 34.50 | 719,205 | +0.11(+0.31%) |
Aug 01, 2014 | 33.94 | 34.64 | 33.80 | 34.39 | 985,598 | +0.45(+1.32%) |
Jul 31, 2014 | 33.93 | 34.49 | 33.16 | 33.94 | 1,261,487 | -0.16(-0.46%) |
Jul 30, 2014 | 34.37 | 34.46 | 33.69 | 34.10 | 1,401,056 | -0.24(-0.69%) |
Jul 29, 2014 | 34.81 | 34.81 | 34.31 | 34.34 | 1,213,698 | -0.47(-1.34%) |
Jul 28, 2014 | 34.86 | 34.93 | 34.69 | 34.80 | 694,351 | +0.02(+0.07%) |
Jul 25, 2014 | 35.03 | 35.18 | 34.73 | 34.78 | 625,256 | -0.25(-0.72%) |
Jul 24, 2014 | 35.20 | 35.49 | 34.99 | 35.03 | 1,037,460 | -0.16(-0.44%) |
Jul 23, 2014 | 35.57 | 35.61 | 34.80 | 35.19 | 1,244,658 | -0.37(-1.04%) |
Jul 22, 2014 | 35.70 | 35.77 | 35.29 | 35.56 | 1,314,773 | +0.17(+0.47%) |
Jul 21, 2014 | 35.41 | 35.51 | 35.25 | 35.39 | 1,531,312 | +0.16(+0.46%) |
Jul 18, 2014 | 34.67 | 35.32 | 34.59 | 35.23 | 1,353,559 | +0.74(+2.16%) |
Jul 17, 2014 | 34.78 | 35.02 | 34.39 | 34.49 | 1,494,397 | -0.37(-1.08%) |
Jul 16, 2014 | 33.94 | 34.99 | 33.91 | 34.86 | 2,887,092 | +0.97(+2.87%) |
Jul 15, 2014 | 33.84 | 34.07 | 33.67 | 33.89 | 1,726,911 | -0.10(-0.29%) |
Jul 14, 2014 | 33.62 | 34.01 | 33.53 | 33.99 | 2,359,104 | +0.43(+1.29%) |
Jul 11, 2014 | 32.39 | 33.59 | 32.39 | 33.55 | 3,189,761 | +1.07(+3.28%) |
Jul 10, 2014 | 32.86 | 32.71 | 32.30 | 32.49 | 11,134,812 | -0.37(-1.14%) |
Jul 09, 2014 | 32.89 | 33.10 | 32.23 | 32.86 | 2,923,722 | -0.29(-0.87%) |
Jul 08, 2014 | 32.40 | 33.31 | 32.30 | 33.15 | 4,778,349 | +3.37(+11.31%) |
Jul 07, 2014 | 29.95 | 29.95 | 29.71 | 29.78 | 322,338 | -0.21(-0.70%) |
Jul 03, 2014 | 30.14 | 29.99 | 29.99 | 29.99 | 163,295 | -0.14(-0.47%) |
Jul 02, 2014 | 30.38 | 30.40 | 30.10 | 30.13 | 326,834 | -0.18(-0.58%) |
Jul 01, 2014 | 30.31 | 30.41 | 29.93 | 30.31 | 1,234,431 | -0.06(-0.19%) |
Jun 30, 2014 | 29.81 | 30.39 | 29.45 | 30.36 | 549,522 | +0.63(+2.13%) |
Jun 27, 2014 | 29.60 | 29.94 | 29.50 | 29.73 | 442,205 | -0.07(-0.25%) |
Jun 26, 2014 | 29.61 | 29.82 | 29.61 | 29.80 | 366,997 | +0.11(+0.38%) |
Jun 25, 2014 | 29.48 | 29.84 | 29.48 | 29.69 | 429,920 | +0.08(+0.28%) |
Jun 24, 2014 | 29.41 | 29.72 | 29.41 | 29.61 | 398,791 | +0.08(+0.28%) |
Jun 23, 2014 | 29.43 | 29.66 | 29.28 | 29.53 | 265,916 | +0.17(+0.58%) |
Jun 20, 2014 | 29.29 | 29.48 | 29.14 | 29.36 | 263,248 | -0.03(-0.12%) |
Jun 19, 2014 | 29.21 | 29.46 | 29.21 | 29.39 | 217,716 | +0.18(+0.60%) |
Jun 18, 2014 | 29.22 | 29.32 | 28.91 | 29.22 | 265,370 | +0.05(+0.17%) |
Jun 17, 2014 | 29.42 | 29.50 | 29.10 | 29.17 | 220,953 | -0.28(-0.96%) |
Jun 16, 2014 | 29.30 | 29.46 | 29.28 | 29.45 | 187,148 | +0.00(+0.02%) |
Jun 13, 2014 | 29.29 | 29.47 | 29.13 | 29.44 | 128,452 | +0.12(+0.40%) |
Jun 12, 2014 | 29.53 | 29.53 | 29.12 | 29.33 | 179,441 | -0.20(-0.69%) |
Jun 11, 2014 | 29.50 | 29.79 | 29.24 | 29.53 | 168,206 | -0.01(-0.05%) |
Jun 10, 2014 | 29.50 | 29.60 | 29.38 | 29.55 | 151,817 | -0.34(-1.14%) |
Jun 06, 2014 | 29.72 | 29.92 | 29.66 | 29.89 | 187,900 | +0.13(+0.43%) |
Jun 05, 2014 | 29.27 | 29.78 | 29.25 | 29.76 | 190,168 | +0.49(+1.66%) |
Jun 04, 2014 | 29.32 | 29.43 | 29.25 | 29.27 | 332,113 | -0.16(-0.55%) |
Jun 03, 2014 | 29.41 | 29.56 | 29.31 | 29.43 | 233,263 | -0.20(-0.69%) |
Jun 02, 2014 | 29.93 | 30.10 | 29.48 | 29.64 | 245,511 | -0.29(-0.98%) |
May 30, 2014 | 29.78 | 29.95 | 29.70 | 29.93 | 575,573 | +0.06(+0.21%) |
May 29, 2014 | 29.38 | 29.99 | 29.18 | 29.87 | 775,685 | +0.48(+1.64%) |
May 28, 2014 | 29.43 | 29.47 | 29.27 | 29.39 | 403,914 | -0.11(-0.38%) |
May 27, 2014 | 29.48 | 29.69 | 29.47 | 29.50 | 370,279 | +0.06(+0.20%) |
May 23, 2014 | 29.34 | 29.44 | 29.44 | 29.44 | 119,544 | +0.05(+0.18%) |
May 22, 2014 | 29.27 | 29.49 | 29.26 | 29.39 | 165,215 | +0.10(+0.33%) |
May 21, 2014 | 29.27 | 29.38 | 29.15 | 29.29 | 264,975 | +0.06(+0.20%) |
May 20, 2014 | 29.27 | 29.41 | 29.03 | 29.23 | 408,753 | -0.12(-0.40%) |
May 19, 2014 | 29.08 | 29.52 | 29.06 | 29.35 | 519,196 | +0.08(+0.28%) |
May 16, 2014 | 29.19 | 29.27 | 29.02 | 29.26 | 321,541 | +0.10(+0.33%) |
May 15, 2014 | 29.55 | 29.55 | 28.97 | 29.17 | 629,216 | -0.14(-0.48%) |
May 14, 2014 | 28.97 | 29.36 | 28.87 | 29.31 | 600,232 | +0.41(+1.42%) |
May 13, 2014 | 28.89 | 29.07 | 28.83 | 28.90 | 415,396 | +0.02(+0.08%) |
May 12, 2014 | 28.73 | 28.97 | 28.73 | 28.88 | 492,219 | +0.30(+1.04%) |
May 09, 2014 | 28.86 | 28.87 | 28.53 | 28.58 | 518,960 | -0.23(-0.81%) |
May 08, 2014 | 28.82 | 28.94 | 28.79 | 28.81 | 376,336 | -0.53(-1.79%) |
May 07, 2014 | 29.26 | 29.48 | 29.16 | 29.34 | 720,296 | +0.04(+0.15%) |
May 06, 2014 | 29.22 | 29.31 | 29.05 | 29.29 | 623,418 | +0.08(+0.28%) |
May 05, 2014 | 29.22 | 29.36 | 29.03 | 29.21 | 378,853 | -0.02(-0.08%) |
May 02, 2014 | 29.20 | 29.53 | 29.07 | 29.24 | 635,269 | +0.03(+0.12%) |