Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.63 | 34.72 | 34.43 | 34.54 | 3,430,257 | -0.19(-0.53%) |
Apr 29, 2015 | 34.67 | 34.77 | 34.58 | 34.72 | 2,908,189 | -0.08(-0.23%) |
Apr 28, 2015 | 34.72 | 34.86 | 34.60 | 34.80 | 967,306 | +0.20(+0.58%) |
Apr 27, 2015 | 34.86 | 34.86 | 34.60 | 34.60 | 1,086,997 | -0.17(-0.49%) |
Apr 24, 2015 | 34.89 | 34.89 | 34.75 | 34.77 | 4,002,519 | -0.07(-0.20%) |
Apr 23, 2015 | 34.67 | 34.87 | 34.65 | 34.85 | 2,192,548 | +0.17(+0.49%) |
Apr 22, 2015 | 34.60 | 34.74 | 34.52 | 34.67 | 390,287 | +0.09(+0.27%) |
Apr 21, 2015 | 34.55 | 34.67 | 34.52 | 34.58 | 561,348 | +0.03(+0.08%) |
Apr 20, 2015 | 34.45 | 34.61 | 34.41 | 34.55 | 619,167 | +0.22(+0.64%) |
Apr 17, 2015 | 34.52 | 34.52 | 34.26 | 34.33 | 774,346 | -0.37(-1.07%) |
Apr 16, 2015 | 34.62 | 34.87 | 34.52 | 34.70 | 607,520 | -0.01(-0.02%) |
Apr 15, 2015 | 34.54 | 34.75 | 34.45 | 34.71 | 498,317 | +0.29(+0.83%) |
Apr 14, 2015 | 34.40 | 34.53 | 34.34 | 34.42 | 4,357,518 | -0.04(-0.12%) |
Apr 13, 2015 | 34.68 | 34.76 | 34.47 | 34.47 | 1,078,184 | -0.20(-0.58%) |
Apr 10, 2015 | 34.65 | 34.72 | 34.62 | 34.67 | 1,278,962 | +0.06(+0.16%) |
Apr 09, 2015 | 34.50 | 34.64 | 34.42 | 34.61 | 509,114 | +0.08(+0.23%) |
Apr 08, 2015 | 34.42 | 34.56 | 34.38 | 34.53 | 3,946,577 | +0.14(+0.39%) |
Apr 07, 2015 | 34.43 | 34.52 | 34.36 | 34.40 | 391,754 | -0.08(-0.23%) |
Apr 06, 2015 | 33.85 | 34.47 | 33.85 | 34.47 | 1,084,280 | +0.34(+0.98%) |
Apr 02, 2015 | 34.00 | 34.14 | 34.14 | 34.14 | 419,163 | +0.21(+0.63%) |
Apr 01, 2015 | 34.02 | 34.02 | 33.84 | 33.92 | 758,858 | -0.18(-0.52%) |
Mar 31, 2015 | 34.17 | 34.30 | 34.07 | 34.10 | 1,646,484 | -0.28(-0.81%) |
Mar 30, 2015 | 34.15 | 34.40 | 34.15 | 34.38 | 1,155,223 | +0.37(+1.09%) |
Mar 27, 2015 | 33.78 | 34.03 | 33.76 | 34.01 | 825,844 | +0.16(+0.46%) |
Mar 26, 2015 | 33.92 | 33.93 | 33.69 | 33.85 | 504,456 | -0.14(-0.42%) |
Mar 25, 2015 | 34.47 | 34.47 | 33.93 | 34.00 | 1,608,381 | -0.38(-1.10%) |
Mar 24, 2015 | 34.41 | 34.52 | 34.33 | 34.37 | 505,592 | +0.02(+0.06%) |
Mar 23, 2015 | 34.50 | 34.57 | 34.35 | 34.35 | 985,336 | -0.19(-0.54%) |
Mar 20, 2015 | 34.32 | 34.54 | 34.27 | 34.54 | 1,078,383 | +0.31(+0.92%) |
Mar 19, 2015 | 34.18 | 34.31 | 34.10 | 34.22 | 2,025,972 | -0.10(-0.29%) |
Mar 18, 2015 | 33.75 | 34.39 | 33.69 | 34.32 | 367,994 | +0.31(+0.90%) |
Mar 17, 2015 | 34.02 | 34.08 | 33.80 | 34.02 | 636,484 | +0.03(+0.08%) |
Mar 16, 2015 | 33.90 | 34.00 | 33.81 | 33.99 | 1,124,678 | +0.26(+0.76%) |
Mar 13, 2015 | 33.75 | 33.79 | 33.54 | 33.73 | 1,059,613 | -0.12(-0.36%) |
Mar 12, 2015 | 33.60 | 33.86 | 33.56 | 33.85 | 1,169,253 | +0.35(+1.04%) |
Mar 11, 2015 | 33.45 | 33.60 | 33.36 | 33.50 | 1,011,706 | +0.11(+0.34%) |
Mar 10, 2015 | 33.49 | 33.65 | 33.39 | 33.39 | 932,542 | -0.30(-0.89%) |
Mar 09, 2015 | 33.92 | 33.92 | 33.67 | 33.69 | 802,291 | -0.01(-0.04%) |
Mar 06, 2015 | 33.95 | 34.10 | 33.68 | 33.70 | 787,808 | -0.39(-1.13%) |
Mar 05, 2015 | 34.06 | 34.19 | 34.00 | 34.09 | 1,163,257 | +0.09(+0.27%) |
Mar 04, 2015 | 34.15 | 34.15 | 33.93 | 34.00 | 3,871,412 | -0.16(-0.46%) |
Mar 03, 2015 | 34.27 | 34.32 | 34.05 | 34.15 | 1,033,797 | -0.14(-0.40%) |
Mar 02, 2015 | 34.30 | 35.36 | 34.19 | 34.29 | 2,017,081 | +0.10(+0.29%) |
Feb 27, 2015 | 34.33 | 34.36 | 34.17 | 34.19 | 675,280 | -0.05(-0.15%) |
Feb 26, 2015 | 34.27 | 34.42 | 34.20 | 34.24 | 698,454 | -0.09(-0.25%) |
Feb 25, 2015 | 34.32 | 34.41 | 34.26 | 34.32 | 519,939 | -0.04(-0.10%) |
Feb 24, 2015 | 34.25 | 34.42 | 34.20 | 34.36 | 916,028 | +0.10(+0.29%) |
Feb 23, 2015 | 34.44 | 34.63 | 34.18 | 34.26 | 445,414 | -0.17(-0.50%) |
Feb 20, 2015 | 34.13 | 34.44 | 34.06 | 34.43 | 770,267 | +0.24(+0.71%) |
Feb 19, 2015 | 34.12 | 34.22 | 34.00 | 34.19 | 735,283 | +0.12(+0.36%) |
Feb 18, 2015 | 33.87 | 34.27 | 33.87 | 34.07 | 1,425,760 | -0.01(-0.02%) |
Feb 17, 2015 | 34.05 | 34.15 | 33.99 | 34.07 | 1,935,056 | +0.02(+0.06%) |
Feb 13, 2015 | 33.77 | 34.05 | 34.05 | 34.05 | 2,509,238 | +0.23(+0.68%) |
Feb 12, 2015 | 33.72 | 33.85 | 33.65 | 33.82 | 940,984 | +0.24(+0.72%) |
Feb 11, 2015 | 33.64 | 33.75 | 33.45 | 33.58 | 464,499 | -0.06(-0.19%) |
Feb 10, 2015 | 33.53 | 33.66 | 33.38 | 33.65 | 459,169 | +0.24(+0.71%) |
Feb 09, 2015 | 33.50 | 33.61 | 33.35 | 33.41 | 1,258,727 | -0.10(-0.30%) |
Feb 06, 2015 | 33.72 | 33.77 | 33.40 | 33.51 | 444,295 | -0.04(-0.13%) |
Feb 05, 2015 | 33.42 | 33.60 | 33.36 | 33.55 | 713,715 | +0.24(+0.71%) |
Feb 04, 2015 | 33.40 | 33.50 | 33.27 | 33.32 | 984,587 | -0.09(-0.26%) |
Feb 03, 2015 | 33.15 | 33.45 | 33.15 | 33.40 | 1,403,152 | +0.27(+0.82%) |
Feb 02, 2015 | 32.91 | 33.18 | 32.72 | 33.13 | 1,045,915 | +0.13(+0.39%) |
Jan 30, 2015 | 33.13 | 33.34 | 32.95 | 33.00 | 584,613 | -0.34(-1.03%) |
Jan 29, 2015 | 33.23 | 33.49 | 33.10 | 33.35 | 652,700 | +0.21(+0.65%) |
Jan 28, 2015 | 33.55 | 33.65 | 33.12 | 33.13 | 904,272 | -0.36(-1.07%) |
Jan 27, 2015 | 33.47 | 33.62 | 33.36 | 33.49 | 850,343 | -0.18(-0.53%) |
Jan 26, 2015 | 33.60 | 33.74 | 33.47 | 33.67 | 394,026 | +0.11(+0.32%) |
Jan 23, 2015 | 33.53 | 33.70 | 33.46 | 33.56 | 2,581,055 | +0.01(+0.04%) |
Jan 22, 2015 | 33.38 | 33.57 | 33.07 | 33.55 | 614,239 | +0.32(+0.97%) |
Jan 21, 2015 | 33.10 | 33.42 | 33.02 | 33.22 | 857,753 | +0.04(+0.13%) |
Jan 20, 2015 | 33.27 | 33.40 | 32.92 | 33.18 | 515,307 | +0.04(+0.11%) |
Jan 16, 2015 | 32.80 | 33.22 | 32.77 | 33.15 | 473,290 | +0.30(+0.91%) |
Jan 15, 2015 | 33.22 | 33.24 | 32.80 | 32.85 | 816,499 | -0.29(-0.86%) |
Jan 14, 2015 | 33.01 | 33.17 | 32.87 | 33.13 | 981,451 | -0.01(-0.04%) |
Jan 13, 2015 | 33.43 | 33.61 | 33.06 | 33.15 | 1,638,668 | -0.09(-0.26%) |
Jan 12, 2015 | 33.55 | 33.59 | 33.11 | 33.23 | 774,462 | -0.24(-0.73%) |
Jan 09, 2015 | 33.57 | 33.72 | 33.33 | 33.47 | 687,394 | -0.14(-0.42%) |
Jan 08, 2015 | 33.44 | 33.70 | 33.30 | 33.62 | 1,258,602 | +0.32(+0.97%) |
Jan 07, 2015 | 33.23 | 33.38 | 33.10 | 33.30 | 2,023,661 | +0.29(+0.89%) |
Jan 06, 2015 | 33.07 | 33.28 | 32.72 | 33.00 | 1,674,215 | -0.08(-0.24%) |
Jan 05, 2015 | 33.35 | 33.45 | 32.97 | 33.08 | 768,615 | -0.41(-1.24%) |
Jan 02, 2015 | 33.59 | 33.64 | 33.28 | 33.50 | 817,571 | +0.01(+0.04%) |
Dec 31, 2014 | 33.72 | 33.48 | 33.48 | 33.48 | 644,080 | -0.20(-0.59%) |
Dec 30, 2014 | 33.77 | 33.82 | 33.59 | 33.68 | 999,580 | -0.12(-0.36%) |
Dec 29, 2014 | 33.72 | 34.01 | 33.32 | 33.80 | 1,081,646 | -1.66(-4.69%) |
Dec 26, 2014 | 35.42 | 35.55 | 35.01 | 35.47 | 547,579 | +0.09(+0.24%) |
Dec 24, 2014 | 35.33 | 35.38 | 35.38 | 35.38 | 592,962 | +0.02(+0.06%) |
Dec 23, 2014 | 35.42 | 35.42 | 35.28 | 35.36 | 1,199,196 | -0.09(-0.26%) |
Dec 22, 2014 | 35.44 | 35.52 | 35.18 | 35.45 | 966,792 | -0.03(-0.08%) |
Dec 19, 2014 | 35.30 | 35.53 | 35.22 | 35.48 | 702,273 | +0.13(+0.36%) |
Dec 18, 2014 | 35.08 | 35.41 | 34.90 | 35.35 | 1,616,462 | +0.49(+1.39%) |
Dec 17, 2014 | 34.35 | 34.88 | 34.31 | 34.87 | 1,069,025 | +0.54(+1.56%) |
Dec 16, 2014 | 34.45 | 34.77 | 34.31 | 34.33 | 885,651 | -0.19(-0.56%) |
Dec 15, 2014 | 34.71 | 34.90 | 34.40 | 34.52 | 1,328,756 | -0.06(-0.19%) |
Dec 12, 2014 | 35.32 | 35.32 | 34.59 | 34.59 | 1,436,559 | -0.41(-1.16%) |
Dec 11, 2014 | 35.02 | 35.30 | 34.95 | 35.00 | 1,369,968 | +0.10(+0.29%) |
Dec 10, 2014 | 35.34 | 35.34 | 34.85 | 34.90 | 1,016,362 | -0.53(-1.49%) |
Dec 09, 2014 | 35.12 | 35.42 | 35.00 | 35.42 | 1,135,941 | +0.14(+0.38%) |
Dec 08, 2014 | 35.56 | 35.63 | 35.25 | 35.29 | 580,077 | -0.36(-1.02%) |
Dec 05, 2014 | 35.59 | 35.68 | 35.54 | 35.65 | 458,488 | +0.04(+0.12%) |
Dec 04, 2014 | 35.68 | 35.72 | 35.51 | 35.61 | 709,550 | -0.01(-0.04%) |
Dec 03, 2014 | 35.65 | 35.71 | 35.51 | 35.62 | 1,357,008 | -0.02(-0.06%) |
Dec 02, 2014 | 35.62 | 35.66 | 35.49 | 35.64 | 721,829 | +0.11(+0.30%) |
Dec 01, 2014 | 35.77 | 35.83 | 35.52 | 35.54 | 1,391,569 | -0.39(-1.07%) |
Nov 28, 2014 | 35.95 | 36.16 | 35.81 | 35.92 | 341,111 | -0.14(-0.38%) |
Nov 26, 2014 | 35.84 | 36.06 | 36.06 | 36.06 | 494,929 | +0.19(+0.54%) |
Nov 25, 2014 | 35.87 | 35.90 | 35.74 | 35.87 | 661,851 | +0.06(+0.18%) |
Nov 24, 2014 | 35.74 | 35.82 | 35.71 | 35.80 | 476,275 | +0.12(+0.34%) |
Nov 21, 2014 | 35.74 | 35.84 | 35.58 | 35.68 | 557,998 | +0.12(+0.34%) |
Nov 20, 2014 | 35.32 | 35.58 | 35.20 | 35.56 | 528,063 | +0.09(+0.26%) |
Nov 19, 2014 | 35.70 | 35.70 | 35.37 | 35.47 | 1,094,848 | -0.22(-0.62%) |
Nov 18, 2014 | 35.31 | 35.70 | 35.30 | 35.69 | 719,186 | +0.46(+1.30%) |
Nov 17, 2014 | 35.21 | 35.28 | 35.10 | 35.23 | 625,777 | -0.06(-0.18%) |
Nov 14, 2014 | 35.22 | 35.30 | 35.01 | 35.30 | 405,311 | +0.10(+0.28%) |
Nov 13, 2014 | 35.19 | 35.31 | 35.02 | 35.20 | 629,998 | +0.02(+0.06%) |
Nov 12, 2014 | 35.16 | 35.26 | 35.05 | 35.17 | 549,391 | -0.01(-0.04%) |
Nov 11, 2014 | 35.14 | 35.20 | 35.07 | 35.19 | 615,035 | +0.01(+0.02%) |
Nov 10, 2014 | 35.26 | 35.26 | 35.08 | 35.18 | 547,885 | +0.01(+0.04%) |
Nov 07, 2014 | 35.31 | 35.31 | 34.99 | 35.17 | 417,128 | -0.08(-0.22%) |
Nov 06, 2014 | 35.26 | 35.30 | 35.10 | 35.25 | 595,863 | +0.03(+0.08%) |
Nov 05, 2014 | 35.33 | 35.35 | 35.07 | 35.22 | 552,018 | +0.06(+0.18%) |
Nov 04, 2014 | 35.34 | 35.41 | 35.07 | 35.15 | 1,737,339 | -0.28(-0.79%) |
Nov 03, 2014 | 35.52 | 35.55 | 35.39 | 35.43 | 813,076 | -0.13(-0.36%) |
Oct 31, 2014 | 35.32 | 35.58 | 35.32 | 35.56 | 503,321 | +0.44(+1.24%) |
Oct 30, 2014 | 34.99 | 35.27 | 34.85 | 35.12 | 1,388,926 | +0.03(+0.08%) |
Oct 29, 2014 | 35.22 | 35.22 | 34.90 | 35.10 | 678,944 | -0.21(-0.59%) |
Oct 28, 2014 | 35.00 | 35.30 | 34.91 | 35.30 | 431,463 | +0.39(+1.12%) |
Oct 27, 2014 | 34.93 | 35.00 | 35.00 | 34.91 | 588,491 | -0.09(-0.24%) |
Oct 24, 2014 | 34.82 | 35.02 | 34.71 | 35.00 | 785,087 | +0.26(+0.74%) |
Oct 23, 2014 | 34.61 | 34.93 | 34.61 | 34.74 | 709,890 | +0.34(+0.98%) |
Oct 22, 2014 | 34.54 | 34.72 | 34.40 | 34.40 | 1,193,246 | -0.26(-0.74%) |
Oct 21, 2014 | 34.30 | 34.66 | 34.15 | 34.66 | 1,374,486 | +0.58(+1.70%) |
Oct 20, 2014 | 33.77 | 34.11 | 33.70 | 34.08 | 2,363,582 | +0.34(+0.99%) |
Oct 17, 2014 | 33.61 | 33.98 | 33.60 | 33.75 | 2,573,394 | +0.60(+1.81%) |
Oct 16, 2014 | 32.82 | 33.44 | 32.76 | 33.15 | 1,723,497 | +0.05(+0.15%) |
Oct 15, 2014 | 32.89 | 33.18 | 32.47 | 33.10 | 2,210,534 | -0.05(-0.15%) |
Oct 14, 2014 | 33.32 | 33.80 | 33.02 | 33.15 | 3,681,647 | -0.10(-0.30%) |
Oct 13, 2014 | 33.85 | 34.00 | 33.20 | 33.25 | 1,462,943 | -0.51(-1.50%) |
Oct 10, 2014 | 34.45 | 34.47 | 33.67 | 33.75 | 1,472,794 | -0.71(-2.07%) |
Oct 09, 2014 | 34.96 | 35.03 | 34.40 | 34.47 | 482,396 | -0.63(-1.79%) |
Oct 08, 2014 | 34.69 | 35.10 | 34.40 | 35.10 | 1,820,172 | +0.37(+1.07%) |
Oct 07, 2014 | 35.00 | 35.08 | 34.64 | 34.72 | 1,656,122 | -0.29(-0.82%) |
Oct 06, 2014 | 35.22 | 35.27 | 34.91 | 35.01 | 627,531 | -0.17(-0.49%) |
Oct 03, 2014 | 35.04 | 35.22 | 34.76 | 35.18 | 1,235,211 | +0.31(+0.90%) |
Oct 02, 2014 | 35.53 | 35.53 | 34.30 | 34.87 | 1,539,514 | -0.02(-0.06%) |
Oct 01, 2014 | 35.37 | 35.37 | 34.82 | 34.89 | 2,740,185 | -0.56(-1.59%) |
Sep 30, 2014 | 35.56 | 35.67 | 35.40 | 35.45 | 829,753 | -0.11(-0.32%) |
Sep 29, 2014 | 35.46 | 35.69 | 35.38 | 35.57 | 290,487 | -0.12(-0.34%) |
Sep 26, 2014 | 35.59 | 35.78 | 35.50 | 35.69 | 407,853 | +0.21(+0.60%) |
Sep 25, 2014 | 35.84 | 35.91 | 35.35 | 35.47 | 575,557 | -0.52(-1.45%) |
Sep 24, 2014 | 35.69 | 36.06 | 35.68 | 35.99 | 495,855 | +0.26(+0.74%) |
Sep 23, 2014 | 35.70 | 35.87 | 35.64 | 35.73 | 703,628 | -0.09(-0.24%) |
Sep 22, 2014 | 36.09 | 36.12 | 35.77 | 35.82 | 501,416 | -0.28(-0.77%) |
Sep 19, 2014 | 36.27 | 36.48 | 35.96 | 36.09 | 444,372 | -0.15(-0.41%) |
Sep 18, 2014 | 36.09 | 36.33 | 36.03 | 36.24 | 716,586 | +0.18(+0.49%) |
Sep 17, 2014 | 36.00 | 36.19 | 35.92 | 36.07 | 802,170 | +0.07(+0.20%) |
Sep 16, 2014 | 35.72 | 36.11 | 35.72 | 35.99 | 434,925 | +0.24(+0.66%) |
Sep 15, 2014 | 35.99 | 36.04 | 35.65 | 35.76 | 1,036,199 | -0.26(-0.73%) |
Sep 12, 2014 | 36.22 | 36.27 | 35.97 | 36.02 | 1,545,199 | -0.25(-0.69%) |
Sep 11, 2014 | 36.17 | 36.34 | 36.14 | 36.27 | 364,766 | -0.03(-0.08%) |
Sep 10, 2014 | 36.27 | 36.42 | 36.15 | 36.30 | 439,548 | +0.06(+0.18%) |
Sep 09, 2014 | 36.43 | 36.43 | 36.19 | 36.24 | 519,919 | -0.14(-0.39%) |
Sep 08, 2014 | 36.36 | 36.49 | 36.22 | 36.38 | 490,463 | -0.10(-0.27%) |
Sep 05, 2014 | 36.37 | 36.48 | 36.18 | 36.48 | 398,341 | +0.11(+0.29%) |
Sep 04, 2014 | 36.41 | 36.60 | 36.27 | 36.37 | 964,549 | -0.03(-0.08%) |
Sep 03, 2014 | 36.54 | 36.54 | 36.34 | 36.40 | 530,228 | -0.07(-0.20%) |
Sep 02, 2014 | 36.48 | 36.57 | 36.35 | 36.47 | 1,235,119 | -0.05(-0.14%) |
Aug 29, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 233,179 | +0.09(+0.24%) |
Aug 28, 2014 | 36.47 | 36.47 | 36.34 | 36.44 | 353,698 | +0.01(+0.04%) |
Aug 27, 2014 | 36.49 | 36.50 | 36.38 | 36.42 | 296,569 | -0.02(-0.06%) |
Aug 26, 2014 | 36.48 | 36.48 | 36.37 | 36.44 | 467,104 | +0.01(+0.04%) |
Aug 25, 2014 | 36.36 | 36.43 | 36.34 | 36.43 | 818,140 | +0.14(+0.37%) |
Aug 22, 2014 | 36.22 | 36.32 | 36.09 | 36.29 | 257,562 | +0.04(+0.10%) |
Aug 21, 2014 | 36.19 | 36.28 | 36.15 | 36.26 | 614,624 | +0.10(+0.28%) |
Aug 20, 2014 | 35.87 | 36.18 | 35.87 | 36.16 | 469,673 | +0.16(+0.44%) |
Aug 19, 2014 | 35.92 | 36.04 | 35.92 | 36.00 | 500,726 | +0.06(+0.16%) |
Aug 18, 2014 | 35.87 | 36.05 | 35.78 | 35.94 | 401,123 | +0.19(+0.54%) |
Aug 15, 2014 | 35.82 | 35.85 | 35.54 | 35.75 | 617,024 | +0.04(+0.12%) |
Aug 14, 2014 | 35.63 | 35.71 | 35.53 | 35.71 | 496,525 | +0.14(+0.38%) |
Aug 13, 2014 | 35.46 | 35.66 | 35.38 | 35.57 | 1,079,637 | +0.21(+0.59%) |
Aug 12, 2014 | 35.45 | 35.52 | 35.24 | 35.37 | 2,133,629 | -0.10(-0.28%) |
Aug 11, 2014 | 35.42 | 35.57 | 35.40 | 35.47 | 1,341,628 | +0.16(+0.44%) |
Aug 08, 2014 | 35.28 | 35.34 | 35.10 | 35.31 | 713,587 | +0.19(+0.53%) |
Aug 07, 2014 | 35.30 | 35.40 | 35.03 | 35.12 | 664,949 | -0.14(-0.40%) |
Aug 06, 2014 | 35.08 | 35.36 | 35.08 | 35.27 | 646,597 | +0.13(+0.37%) |
Aug 05, 2014 | 35.33 | 35.44 | 35.05 | 35.14 | 2,409,023 | -0.27(-0.77%) |
Aug 04, 2014 | 35.33 | 35.50 | 35.24 | 35.41 | 819,573 | +0.07(+0.20%) |
Aug 01, 2014 | 35.33 | 35.54 | 35.16 | 35.34 | 1,152,488 | -0.10(-0.28%) |
Jul 31, 2014 | 35.85 | 35.85 | 35.41 | 35.44 | 992,949 | -0.55(-1.53%) |
Jul 30, 2014 | 35.98 | 36.12 | 35.88 | 35.99 | 696,835 | +0.09(+0.24%) |
Jul 29, 2014 | 36.05 | 36.12 | 35.87 | 35.90 | 367,384 | -0.04(-0.12%) |
Jul 28, 2014 | 35.98 | 36.05 | 35.79 | 35.94 | 397,614 | +0.00(+0.01%) |
Jul 25, 2014 | 35.92 | 36.05 | 35.83 | 35.94 | 607,417 | -0.04(-0.11%) |
Jul 24, 2014 | 35.99 | 36.12 | 35.98 | 35.98 | 213,343 | +0.02(+0.06%) |
Jul 23, 2014 | 36.08 | 36.12 | 35.92 | 35.96 | 467,143 | -0.07(-0.20%) |
Jul 22, 2014 | 35.93 | 36.09 | 35.93 | 36.03 | 296,715 | +0.21(+0.60%) |
Jul 21, 2014 | 35.89 | 35.94 | 35.77 | 35.82 | 1,172,793 | -0.17(-0.48%) |
Jul 18, 2014 | 35.66 | 36.02 | 35.66 | 35.99 | 620,084 | +0.40(+1.12%) |
Jul 17, 2014 | 36.03 | 36.06 | 35.56 | 35.59 | 658,197 | -0.42(-1.17%) |
Jul 16, 2014 | 36.04 | 36.13 | 35.99 | 36.01 | 1,029,556 | +0.07(+0.20%) |
Jul 15, 2014 | 35.98 | 36.07 | 35.72 | 35.94 | 1,667,133 | -0.03(-0.08%) |
Jul 14, 2014 | 36.06 | 36.06 | 35.84 | 35.97 | 627,222 | +0.08(+0.22%) |
Jul 11, 2014 | 35.87 | 35.93 | 35.79 | 35.89 | 410,106 | +0.03(+0.08%) |
Jul 10, 2014 | 35.57 | 35.91 | 35.57 | 35.86 | 1,907,817 | -0.24(-0.67%) |
Jul 09, 2014 | 35.88 | 36.17 | 35.88 | 36.10 | 537,757 | +0.32(+0.90%) |
Jul 08, 2014 | 36.11 | 36.12 | 35.63 | 35.78 | 847,144 | -0.33(-0.91%) |
Jul 07, 2014 | 36.27 | 36.32 | 36.06 | 36.11 | 349,369 | -0.11(-0.32%) |
Jul 03, 2014 | 36.38 | 36.22 | 36.22 | 36.22 | 507,393 | -0.04(-0.10%) |
Jul 02, 2014 | 36.24 | 36.32 | 36.17 | 36.26 | 438,998 | +0.00(+0.00%) |
Jul 01, 2014 | 36.13 | 36.37 | 36.07 | 36.26 | 1,744,189 | +0.20(+0.55%) |
Jun 30, 2014 | 35.92 | 36.09 | 35.92 | 36.06 | 792,755 | +0.16(+0.46%) |
Jun 27, 2014 | 35.79 | 35.92 | 35.72 | 35.89 | 308,844 | -0.01(-0.04%) |
Jun 26, 2014 | 35.86 | 35.92 | 35.72 | 35.91 | 343,288 | -0.04(-0.10%) |
Jun 25, 2014 | 35.69 | 35.97 | 35.67 | 35.94 | 307,779 | +0.17(+0.48%) |
Jun 24, 2014 | 35.86 | 36.06 | 35.70 | 35.77 | 342,637 | -0.09(-0.26%) |
Jun 23, 2014 | 35.85 | 35.93 | 35.79 | 35.87 | 270,295 | +0.02(+0.06%) |
Jun 20, 2014 | 35.82 | 35.92 | 35.71 | 35.84 | 205,611 | +0.07(+0.20%) |
Jun 19, 2014 | 35.72 | 35.77 | 35.63 | 35.77 | 301,412 | +0.04(+0.12%) |
Jun 18, 2014 | 35.67 | 35.73 | 35.52 | 35.73 | 287,283 | +0.04(+0.12%) |
Jun 17, 2014 | 35.46 | 35.73 | 35.35 | 35.69 | 453,658 | +0.21(+0.60%) |
Jun 16, 2014 | 35.28 | 35.50 | 35.28 | 35.47 | 438,212 | +0.06(+0.16%) |
Jun 13, 2014 | 35.45 | 35.49 | 35.28 | 35.42 | 2,112,950 | +0.10(+0.28%) |
Jun 12, 2014 | 35.45 | 35.49 | 35.29 | 35.32 | 293,760 | -0.15(-0.42%) |
Jun 11, 2014 | 35.26 | 35.54 | 35.25 | 35.47 | 517,066 | +0.09(+0.26%) |
Jun 10, 2014 | 35.40 | 35.43 | 35.30 | 35.37 | 738,292 | -0.15(-0.42%) |
Jun 06, 2014 | 35.55 | 35.70 | 35.48 | 35.52 | 524,735 | +0.04(+0.12%) |
Jun 05, 2014 | 35.47 | 35.55 | 35.29 | 35.48 | 336,267 | +0.11(+0.32%) |
Jun 04, 2014 | 35.20 | 35.38 | 35.13 | 35.37 | 591,822 | +0.07(+0.20%) |
Jun 03, 2014 | 35.23 | 35.32 | 35.17 | 35.30 | 603,386 | -0.01(-0.02%) |
Jun 02, 2014 | 35.27 | 35.31 | 35.11 | 35.30 | 737,729 | -0.01(-0.04%) |
May 30, 2014 | 35.42 | 35.42 | 35.25 | 35.32 | 858,226 | -0.11(-0.30%) |
May 29, 2014 | 35.37 | 35.47 | 35.17 | 35.42 | 897,708 | +0.12(+0.34%) |
May 28, 2014 | 35.22 | 35.35 | 35.14 | 35.30 | 2,352,514 | +0.09(+0.26%) |
May 27, 2014 | 35.17 | 35.24 | 35.01 | 35.21 | 191,046 | +0.21(+0.61%) |
May 23, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 249,425 | +0.04(+0.12%) |
May 22, 2014 | 34.80 | 34.96 | 34.73 | 34.95 | 218,773 | +0.22(+0.64%) |
May 21, 2014 | 34.64 | 34.82 | 34.62 | 34.73 | 715,864 | +0.21(+0.62%) |
May 20, 2014 | 34.58 | 34.76 | 34.49 | 34.52 | 683,565 | -0.22(-0.64%) |
May 19, 2014 | 34.47 | 34.75 | 34.45 | 34.74 | 331,881 | +0.26(+0.75%) |
May 16, 2014 | 34.48 | 34.52 | 34.35 | 34.48 | 182,199 | +0.14(+0.42%) |
May 15, 2014 | 34.62 | 34.62 | 34.21 | 34.34 | 492,492 | -0.24(-0.70%) |
May 14, 2014 | 34.74 | 34.74 | 34.55 | 34.58 | 743,700 | -0.15(-0.43%) |
May 13, 2014 | 34.74 | 34.82 | 34.64 | 34.73 | 906,719 | +0.02(+0.06%) |
May 12, 2014 | 34.40 | 34.71 | 34.37 | 34.71 | 335,494 | +0.34(+1.00%) |
May 09, 2014 | 34.40 | 34.48 | 34.24 | 34.37 | 562,130 | +0.04(+0.12%) |
May 08, 2014 | 34.49 | 34.70 | 34.31 | 34.32 | 471,014 | -0.26(-0.76%) |
May 07, 2014 | 34.62 | 34.68 | 34.29 | 34.59 | 519,390 | +0.07(+0.21%) |
May 06, 2014 | 34.70 | 34.74 | 34.46 | 34.52 | 395,544 | -0.16(-0.45%) |
May 05, 2014 | 34.66 | 34.76 | 34.43 | 34.67 | 1,674,732 | +0.01(+0.02%) |
May 02, 2014 | 34.64 | 34.71 | 34.55 | 34.67 | 566,695 | +0.06(+0.16%) |