Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.48 | 40.48 | 38.98 | 39.78 | 207,279 | -0.39(-0.98%) |
Apr 29, 2015 | 39.83 | 40.46 | 39.58 | 40.18 | 256,730 | -0.71(-1.74%) |
Apr 28, 2015 | 41.15 | 41.35 | 40.18 | 40.89 | 175,243 | -0.19(-0.46%) |
Apr 27, 2015 | 40.89 | 41.37 | 40.80 | 41.08 | 124,489 | +0.15(+0.36%) |
Apr 24, 2015 | 40.71 | 41.03 | 40.53 | 40.93 | 58,943 | +0.39(+0.97%) |
Apr 23, 2015 | 40.27 | 40.70 | 39.61 | 40.54 | 141,748 | +0.37(+0.93%) |
Apr 22, 2015 | 39.60 | 40.30 | 39.60 | 40.16 | 207,370 | +0.57(+1.44%) |
Apr 21, 2015 | 40.09 | 40.09 | 39.48 | 39.59 | 126,848 | -0.31(-0.78%) |
Apr 20, 2015 | 39.95 | 40.32 | 39.68 | 39.90 | 755,942 | +0.01(+0.02%) |
Apr 17, 2015 | 39.48 | 40.03 | 39.21 | 39.89 | 85,983 | +0.08(+0.21%) |
Apr 16, 2015 | 39.24 | 40.19 | 38.86 | 39.81 | 210,509 | +0.44(+1.11%) |
Apr 15, 2015 | 39.48 | 39.78 | 39.37 | 39.37 | 114,777 | +0.01(+0.04%) |
Apr 14, 2015 | 39.72 | 40.01 | 39.16 | 39.36 | 82,807 | -0.40(-1.01%) |
Apr 13, 2015 | 40.18 | 40.43 | 39.75 | 39.76 | 113,973 | -0.42(-1.05%) |
Apr 10, 2015 | 40.20 | 40.75 | 40.11 | 40.18 | 93,778 | -0.01(-0.04%) |
Apr 09, 2015 | 40.00 | 40.41 | 39.66 | 40.20 | 98,037 | +0.01(+0.04%) |
Apr 08, 2015 | 40.18 | 40.27 | 39.77 | 40.18 | 55,587 | +0.05(+0.12%) |
Apr 07, 2015 | 39.86 | 40.40 | 39.84 | 40.13 | 133,147 | +0.14(+0.35%) |
Apr 06, 2015 | 40.75 | 40.76 | 39.83 | 39.99 | 151,629 | -0.82(-2.00%) |
Apr 02, 2015 | 41.07 | 40.81 | 40.81 | 40.81 | 160,150 | -0.45(-1.09%) |
Apr 01, 2015 | 40.39 | 41.35 | 40.27 | 41.26 | 278,659 | +0.80(+1.97%) |
Mar 31, 2015 | 39.79 | 40.51 | 39.58 | 40.46 | 179,763 | +0.61(+1.54%) |
Mar 30, 2015 | 40.06 | 40.29 | 39.48 | 39.85 | 160,022 | -0.21(-0.53%) |
Mar 27, 2015 | 40.25 | 40.43 | 39.85 | 40.06 | 105,421 | +0.01(+0.02%) |
Mar 26, 2015 | 40.36 | 40.42 | 39.75 | 40.06 | 278,961 | -0.43(-1.06%) |
Mar 25, 2015 | 41.37 | 41.37 | 40.21 | 40.49 | 429,382 | -0.56(-1.36%) |
Mar 24, 2015 | 41.38 | 41.38 | 40.58 | 41.04 | 157,646 | -0.23(-0.56%) |
Mar 23, 2015 | 40.56 | 41.34 | 40.27 | 41.28 | 215,052 | +0.45(+1.11%) |
Mar 20, 2015 | 41.07 | 41.55 | 40.56 | 40.82 | 363,072 | +0.00(+0.00%) |
Mar 19, 2015 | 40.07 | 40.91 | 39.68 | 40.82 | 274,114 | +0.75(+1.88%) |
Mar 18, 2015 | 39.07 | 40.14 | 38.89 | 40.07 | 238,492 | +0.99(+2.54%) |
Mar 17, 2015 | 38.98 | 39.13 | 38.71 | 39.08 | 216,462 | +0.13(+0.34%) |
Mar 16, 2015 | 38.65 | 39.01 | 38.37 | 38.94 | 159,966 | +0.38(+0.99%) |
Mar 13, 2015 | 38.86 | 38.94 | 38.24 | 38.56 | 176,528 | -0.21(-0.55%) |
Mar 12, 2015 | 37.91 | 38.89 | 37.91 | 38.77 | 179,438 | +0.94(+2.50%) |
Mar 11, 2015 | 38.06 | 38.08 | 37.67 | 37.83 | 122,450 | -0.06(-0.15%) |
Mar 10, 2015 | 38.09 | 38.29 | 37.82 | 37.88 | 264,198 | -0.23(-0.60%) |
Mar 09, 2015 | 38.34 | 38.48 | 38.06 | 38.11 | 138,004 | +0.02(+0.05%) |
Mar 06, 2015 | 38.73 | 38.73 | 37.83 | 38.09 | 602,826 | -0.66(-1.70%) |
Mar 05, 2015 | 38.75 | 39.01 | 38.50 | 38.75 | 118,288 | -0.01(-0.04%) |
Mar 04, 2015 | 38.67 | 38.93 | 38.15 | 38.77 | 266,129 | -0.04(-0.11%) |
Mar 03, 2015 | 38.40 | 39.05 | 38.28 | 38.81 | 386,741 | +0.34(+0.89%) |
Mar 02, 2015 | 39.18 | 39.50 | 38.43 | 38.47 | 252,181 | -0.42(-1.07%) |
Feb 27, 2015 | 38.66 | 38.92 | 38.34 | 38.89 | 221,468 | +0.17(+0.45%) |
Feb 26, 2015 | 38.70 | 38.76 | 38.07 | 38.71 | 159,399 | +0.00(+0.00%) |
Feb 25, 2015 | 39.16 | 39.16 | 38.16 | 38.71 | 338,554 | -0.28(-0.73%) |
Feb 24, 2015 | 38.50 | 39.47 | 38.32 | 39.00 | 531,606 | +0.55(+1.43%) |
Feb 23, 2015 | 37.70 | 38.76 | 37.26 | 38.45 | 607,985 | +0.72(+1.92%) |
Feb 20, 2015 | 36.97 | 37.89 | 36.58 | 37.72 | 214,211 | +1.05(+2.86%) |
Feb 19, 2015 | 37.20 | 37.68 | 36.21 | 36.67 | 367,538 | -0.50(-1.35%) |
Feb 18, 2015 | 36.85 | 37.19 | 36.85 | 37.18 | 174,112 | +0.08(+0.23%) |
Feb 17, 2015 | 37.40 | 37.40 | 37.05 | 37.09 | 151,277 | -0.31(-0.84%) |
Feb 13, 2015 | 37.78 | 37.40 | 37.40 | 37.40 | 94,928 | -0.38(-1.01%) |
Feb 12, 2015 | 37.91 | 38.06 | 37.68 | 37.79 | 78,950 | +0.11(+0.30%) |
Feb 11, 2015 | 37.89 | 38.21 | 37.54 | 37.68 | 161,560 | -0.19(-0.50%) |
Feb 10, 2015 | 37.13 | 38.03 | 37.02 | 37.86 | 256,939 | +1.02(+2.75%) |
Feb 09, 2015 | 37.63 | 37.63 | 36.76 | 36.85 | 265,810 | -0.79(-2.09%) |
Feb 06, 2015 | 37.54 | 37.72 | 37.34 | 37.63 | 245,446 | +0.03(+0.07%) |
Feb 05, 2015 | 37.83 | 38.00 | 37.54 | 37.61 | 208,925 | -0.06(-0.15%) |
Feb 04, 2015 | 37.35 | 37.89 | 37.32 | 37.66 | 186,027 | +0.25(+0.67%) |
Feb 03, 2015 | 37.98 | 37.98 | 37.25 | 37.41 | 233,257 | -0.48(-1.27%) |
Feb 02, 2015 | 38.30 | 38.30 | 37.51 | 37.89 | 330,248 | +0.13(+0.33%) |
Jan 30, 2015 | 37.71 | 38.02 | 37.63 | 37.77 | 205,057 | +0.08(+0.20%) |
Jan 29, 2015 | 36.92 | 37.73 | 36.61 | 37.69 | 161,686 | +0.81(+2.21%) |
Jan 28, 2015 | 37.24 | 37.41 | 36.88 | 36.88 | 81,174 | -0.25(-0.67%) |
Jan 27, 2015 | 37.09 | 37.27 | 36.74 | 37.13 | 233,249 | -0.07(-0.19%) |
Jan 26, 2015 | 37.11 | 37.47 | 36.99 | 37.20 | 166,738 | +0.07(+0.19%) |
Jan 23, 2015 | 36.63 | 37.20 | 36.37 | 37.13 | 204,108 | +0.63(+1.71%) |
Jan 22, 2015 | 36.04 | 36.50 | 36.03 | 36.50 | 219,806 | +0.49(+1.37%) |
Jan 21, 2015 | 35.51 | 36.18 | 35.51 | 36.01 | 182,431 | +0.48(+1.35%) |
Jan 20, 2015 | 35.33 | 35.53 | 35.19 | 35.53 | 225,409 | +0.37(+1.05%) |
Jan 16, 2015 | 35.19 | 35.40 | 34.89 | 35.16 | 1,637,739 | +0.05(+0.14%) |
Jan 15, 2015 | 35.38 | 35.61 | 34.85 | 35.11 | 320,503 | -0.29(-0.83%) |
Jan 14, 2015 | 35.81 | 35.83 | 34.79 | 35.40 | 274,949 | -0.47(-1.30%) |
Jan 13, 2015 | 36.10 | 36.50 | 35.32 | 35.87 | 235,554 | -0.22(-0.62%) |
Jan 12, 2015 | 35.54 | 36.15 | 35.26 | 36.09 | 416,387 | +0.63(+1.78%) |
Jan 09, 2015 | 35.21 | 35.62 | 35.03 | 35.46 | 483,303 | +0.31(+0.89%) |
Jan 08, 2015 | 34.52 | 35.18 | 34.52 | 35.15 | 558,175 | +0.76(+2.20%) |
Jan 07, 2015 | 34.52 | 34.69 | 34.32 | 34.39 | 228,789 | -0.15(-0.42%) |
Jan 06, 2015 | 33.55 | 35.22 | 33.50 | 34.53 | 586,130 | +1.02(+3.05%) |
Jan 05, 2015 | 32.90 | 33.55 | 32.82 | 33.51 | 991,849 | +0.63(+1.90%) |
Jan 02, 2015 | 33.20 | 33.55 | 32.68 | 32.89 | 169,841 | -0.37(-1.11%) |
Dec 31, 2014 | 32.98 | 33.25 | 33.25 | 33.25 | 211,863 | +0.24(+0.72%) |
Dec 30, 2014 | 32.93 | 33.16 | 32.82 | 33.02 | 252,589 | +0.00(+0.00%) |
Dec 29, 2014 | 33.20 | 33.20 | 32.92 | 33.02 | 188,637 | -0.04(-0.13%) |
Dec 26, 2014 | 33.27 | 33.50 | 32.94 | 33.06 | 150,882 | -0.21(-0.63%) |
Dec 24, 2014 | 33.11 | 33.27 | 33.27 | 33.27 | 203,952 | +0.31(+0.93%) |
Dec 23, 2014 | 32.84 | 33.26 | 32.65 | 32.96 | 551,212 | +0.42(+1.30%) |
Dec 22, 2014 | 32.23 | 32.64 | 32.16 | 32.54 | 132,418 | +0.33(+1.04%) |
Dec 19, 2014 | 32.28 | 32.45 | 32.10 | 32.20 | 147,737 | -0.05(-0.15%) |
Dec 18, 2014 | 32.84 | 32.85 | 32.25 | 32.25 | 475,628 | -0.42(-1.28%) |
Dec 17, 2014 | 32.63 | 32.76 | 32.50 | 32.67 | 649,026 | +0.18(+0.56%) |
Dec 16, 2014 | 32.17 | 32.83 | 32.02 | 32.49 | 838,653 | +0.30(+0.93%) |
Dec 15, 2014 | 31.73 | 32.50 | 31.63 | 32.19 | 628,872 | +0.64(+2.03%) |
Dec 12, 2014 | 31.29 | 31.85 | 31.23 | 31.55 | 320,698 | +0.16(+0.51%) |
Dec 11, 2014 | 31.29 | 31.98 | 31.29 | 31.39 | 180,601 | +0.10(+0.31%) |
Dec 10, 2014 | 31.89 | 31.93 | 31.22 | 31.29 | 241,855 | -0.50(-1.57%) |
Dec 09, 2014 | 31.59 | 31.92 | 31.57 | 31.79 | 200,278 | +0.00(+0.00%) |
Dec 08, 2014 | 31.87 | 32.00 | 31.68 | 31.79 | 150,663 | -0.16(-0.50%) |
Dec 05, 2014 | 31.98 | 32.26 | 31.88 | 31.95 | 917,050 | -0.04(-0.13%) |
Dec 04, 2014 | 32.14 | 32.41 | 31.88 | 32.00 | 990,112 | -0.08(-0.26%) |
Dec 03, 2014 | 32.25 | 32.65 | 31.98 | 32.08 | 171,891 | -0.25(-0.77%) |
Dec 02, 2014 | 32.52 | 32.79 | 32.32 | 32.33 | 270,551 | -0.31(-0.94%) |
Dec 01, 2014 | 32.66 | 32.91 | 32.45 | 32.64 | 280,666 | -0.03(-0.09%) |
Nov 28, 2014 | 32.81 | 32.93 | 32.62 | 32.66 | 164,682 | +0.00(+0.00%) |
Nov 26, 2014 | 32.68 | 32.66 | 32.66 | 32.66 | 307,890 | +0.01(+0.02%) |
Nov 25, 2014 | 32.42 | 32.98 | 32.36 | 32.66 | 342,790 | +0.36(+1.12%) |
Nov 24, 2014 | 32.25 | 32.43 | 32.13 | 32.29 | 201,954 | +0.18(+0.55%) |
Nov 21, 2014 | 32.34 | 32.34 | 31.94 | 32.12 | 225,239 | +0.10(+0.30%) |
Nov 20, 2014 | 32.10 | 32.33 | 31.91 | 32.02 | 255,606 | -0.15(-0.47%) |
Nov 19, 2014 | 32.09 | 32.24 | 32.03 | 32.17 | 130,975 | +0.13(+0.41%) |
Nov 18, 2014 | 31.88 | 32.16 | 31.87 | 32.04 | 112,898 | +0.13(+0.41%) |
Nov 17, 2014 | 32.16 | 32.16 | 31.84 | 31.91 | 133,648 | -0.16(-0.49%) |
Nov 14, 2014 | 32.29 | 32.43 | 32.03 | 32.07 | 110,621 | -0.23(-0.70%) |
Nov 13, 2014 | 32.59 | 32.72 | 32.26 | 32.29 | 194,009 | -0.21(-0.65%) |
Nov 12, 2014 | 32.03 | 32.68 | 31.87 | 32.51 | 659,438 | +0.26(+0.81%) |
Nov 11, 2014 | 31.88 | 32.38 | 31.82 | 32.25 | 228,927 | +0.28(+0.88%) |
Nov 10, 2014 | 32.65 | 32.68 | 31.93 | 31.97 | 346,776 | -0.68(-2.08%) |
Nov 07, 2014 | 32.59 | 32.75 | 32.33 | 32.64 | 492,622 | +0.05(+0.17%) |
Nov 06, 2014 | 31.96 | 32.78 | 31.65 | 32.59 | 384,037 | -0.14(-0.44%) |
Nov 05, 2014 | 32.88 | 32.88 | 32.56 | 32.73 | 261,061 | +0.06(+0.19%) |
Nov 04, 2014 | 32.70 | 32.86 | 32.51 | 32.67 | 214,589 | -0.11(-0.33%) |
Nov 03, 2014 | 32.47 | 32.85 | 32.33 | 32.78 | 231,188 | +0.44(+1.35%) |
Oct 31, 2014 | 32.39 | 32.48 | 32.09 | 32.34 | 162,366 | +0.21(+0.64%) |
Oct 30, 2014 | 32.20 | 32.47 | 31.91 | 32.14 | 117,572 | -0.16(-0.51%) |
Oct 29, 2014 | 32.23 | 32.67 | 32.18 | 32.30 | 120,555 | +0.01(+0.04%) |
Oct 28, 2014 | 32.15 | 32.38 | 32.04 | 32.29 | 237,436 | +0.15(+0.47%) |
Oct 27, 2014 | 32.02 | 32.31 | 31.65 | 32.14 | 212,542 | -0.01(-0.04%) |
Oct 24, 2014 | 32.38 | 32.49 | 32.09 | 32.15 | 150,521 | -0.14(-0.42%) |
Oct 23, 2014 | 32.29 | 32.51 | 32.02 | 32.29 | 219,616 | +0.16(+0.49%) |
Oct 22, 2014 | 31.52 | 32.35 | 31.52 | 32.13 | 694,006 | +1.16(+3.76%) |
Oct 21, 2014 | 30.45 | 31.13 | 30.42 | 30.97 | 296,336 | +0.53(+1.75%) |
Oct 20, 2014 | 30.55 | 30.79 | 30.40 | 30.43 | 126,660 | -0.21(-0.69%) |
Oct 17, 2014 | 30.62 | 31.15 | 30.45 | 30.64 | 265,595 | +0.36(+1.20%) |
Oct 16, 2014 | 29.47 | 30.60 | 29.29 | 30.28 | 473,970 | +0.30(+1.00%) |
Oct 15, 2014 | 30.71 | 30.25 | 29.26 | 29.98 | 587,913 | -0.73(-2.36%) |
Oct 14, 2014 | 29.97 | 31.36 | 29.94 | 30.71 | 374,983 | +0.57(+1.88%) |
Oct 13, 2014 | 31.04 | 31.45 | 29.94 | 30.14 | 694,864 | -1.02(-3.27%) |
Oct 10, 2014 | 31.64 | 32.04 | 30.87 | 31.16 | 315,324 | -0.62(-1.94%) |
Oct 09, 2014 | 32.12 | 32.25 | 31.49 | 31.77 | 154,361 | -0.44(-1.36%) |
Oct 08, 2014 | 31.53 | 32.30 | 31.38 | 32.21 | 193,128 | +0.62(+1.95%) |
Oct 07, 2014 | 31.29 | 32.30 | 31.21 | 31.60 | 147,768 | +0.21(+0.68%) |
Oct 06, 2014 | 31.87 | 31.93 | 31.38 | 31.38 | 103,668 | -0.49(-1.52%) |
Oct 03, 2014 | 31.99 | 32.15 | 31.55 | 31.87 | 64,908 | +0.05(+0.17%) |
Oct 02, 2014 | 32.32 | 32.69 | 31.51 | 31.81 | 236,972 | -0.60(-1.84%) |
Oct 01, 2014 | 32.27 | 32.52 | 31.89 | 32.41 | 229,585 | +0.06(+0.19%) |
Sep 30, 2014 | 32.53 | 32.64 | 32.21 | 32.35 | 115,925 | -0.07(-0.21%) |
Sep 29, 2014 | 32.75 | 32.75 | 32.19 | 32.42 | 72,414 | -0.36(-1.09%) |
Sep 26, 2014 | 32.40 | 32.85 | 32.30 | 32.77 | 77,880 | +0.39(+1.20%) |
Sep 25, 2014 | 32.09 | 32.42 | 31.81 | 32.38 | 171,008 | +0.16(+0.49%) |
Sep 24, 2014 | 31.17 | 32.23 | 31.02 | 32.23 | 196,307 | +1.05(+3.38%) |
Sep 23, 2014 | 31.29 | 31.58 | 31.14 | 31.17 | 238,923 | -0.29(-0.91%) |
Sep 22, 2014 | 31.45 | 32.51 | 30.87 | 31.46 | 455,777 | +0.04(+0.13%) |
Sep 19, 2014 | 31.91 | 31.99 | 31.14 | 31.42 | 467,150 | -0.57(-1.80%) |
Sep 18, 2014 | 31.98 | 32.16 | 31.92 | 31.99 | 127,905 | -0.02(-0.06%) |
Sep 17, 2014 | 32.10 | 32.20 | 31.88 | 32.01 | 164,457 | -0.13(-0.40%) |
Sep 16, 2014 | 32.16 | 32.29 | 32.10 | 32.14 | 253,214 | -0.15(-0.47%) |
Sep 15, 2014 | 32.37 | 32.42 | 32.19 | 32.29 | 248,351 | -0.03(-0.08%) |
Sep 12, 2014 | 32.49 | 32.58 | 32.15 | 32.32 | 202,620 | -0.12(-0.36%) |
Sep 11, 2014 | 32.77 | 33.07 | 32.42 | 32.44 | 106,833 | -0.34(-1.02%) |
Sep 10, 2014 | 32.68 | 33.02 | 32.62 | 32.77 | 194,690 | +0.25(+0.76%) |
Sep 09, 2014 | 32.42 | 32.60 | 32.31 | 32.53 | 142,055 | +0.04(+0.13%) |
Sep 08, 2014 | 32.40 | 32.66 | 32.40 | 32.49 | 239,519 | +0.00(+0.00%) |
Sep 05, 2014 | 32.47 | 32.78 | 32.37 | 32.49 | 252,881 | +0.03(+0.08%) |
Sep 04, 2014 | 33.16 | 33.19 | 31.61 | 32.46 | 1,048,044 | -0.73(-2.21%) |
Sep 03, 2014 | 33.53 | 33.68 | 33.02 | 33.19 | 298,886 | -0.34(-1.02%) |
Sep 02, 2014 | 33.57 | 33.57 | 33.51 | 33.53 | 159,761 | +0.14(+0.43%) |
Aug 29, 2014 | 33.40 | 33.39 | 33.39 | 33.39 | 171,939 | +0.05(+0.14%) |
Aug 28, 2014 | 33.71 | 33.71 | 33.13 | 33.34 | 258,649 | -0.36(-1.06%) |
Aug 27, 2014 | 33.73 | 33.84 | 33.68 | 33.70 | 87,226 | -0.04(-0.12%) |
Aug 26, 2014 | 33.56 | 33.99 | 33.56 | 33.74 | 112,447 | +0.19(+0.56%) |
Aug 25, 2014 | 33.79 | 34.02 | 33.53 | 33.55 | 115,481 | -0.10(-0.30%) |
Aug 22, 2014 | 34.17 | 34.47 | 33.63 | 33.65 | 196,102 | -0.54(-1.58%) |
Aug 21, 2014 | 34.63 | 34.73 | 34.18 | 34.19 | 268,903 | -0.51(-1.48%) |
Aug 20, 2014 | 34.88 | 34.88 | 34.47 | 34.70 | 191,175 | -0.11(-0.33%) |
Aug 19, 2014 | 34.20 | 34.97 | 34.20 | 34.82 | 329,681 | +0.84(+2.48%) |
Aug 18, 2014 | 33.69 | 34.25 | 33.56 | 33.98 | 176,803 | +0.34(+1.00%) |
Aug 15, 2014 | 33.52 | 33.82 | 33.09 | 33.64 | 309,391 | +0.36(+1.07%) |
Aug 14, 2014 | 33.21 | 33.53 | 32.94 | 33.28 | 202,451 | +0.18(+0.53%) |
Aug 13, 2014 | 33.00 | 33.33 | 32.59 | 33.11 | 438,848 | -0.06(-0.18%) |
Aug 12, 2014 | 33.75 | 33.77 | 32.87 | 33.17 | 530,335 | -0.65(-1.92%) |
Aug 11, 2014 | 34.17 | 34.35 | 33.77 | 33.81 | 144,751 | -0.30(-0.89%) |
Aug 08, 2014 | 34.39 | 34.61 | 34.00 | 34.12 | 162,579 | -0.28(-0.82%) |
Aug 07, 2014 | 34.21 | 34.51 | 33.92 | 34.40 | 662,942 | +0.20(+0.59%) |
Aug 06, 2014 | 34.00 | 34.26 | 33.80 | 34.20 | 225,275 | -0.08(-0.24%) |
Aug 05, 2014 | 35.43 | 35.59 | 34.15 | 34.28 | 338,170 | -1.15(-3.24%) |
Aug 04, 2014 | 34.99 | 35.43 | 34.68 | 35.43 | 214,563 | +0.57(+1.63%) |
Aug 01, 2014 | 34.86 | 35.13 | 34.62 | 34.86 | 78,059 | -0.09(-0.25%) |
Jul 31, 2014 | 35.41 | 35.44 | 34.93 | 34.95 | 118,588 | -0.53(-1.50%) |
Jul 30, 2014 | 35.39 | 35.58 | 35.34 | 35.48 | 153,111 | +0.10(+0.29%) |
Jul 29, 2014 | 35.41 | 35.52 | 35.32 | 35.38 | 127,228 | -0.03(-0.10%) |
Jul 28, 2014 | 35.45 | 35.66 | 35.16 | 35.41 | 83,254 | -0.07(-0.21%) |
Jul 25, 2014 | 35.37 | 35.61 | 35.31 | 35.49 | 146,466 | +0.07(+0.19%) |
Jul 24, 2014 | 35.39 | 35.46 | 35.10 | 35.42 | 211,173 | -0.05(-0.13%) |
Jul 23, 2014 | 35.48 | 35.54 | 35.34 | 35.47 | 97,896 | +0.04(+0.11%) |
Jul 22, 2014 | 35.04 | 35.58 | 34.93 | 35.43 | 86,282 | +0.40(+1.14%) |
Jul 21, 2014 | 35.08 | 35.08 | 34.49 | 35.03 | 170,020 | +0.11(+0.33%) |
Jul 18, 2014 | 34.54 | 34.94 | 34.50 | 34.91 | 195,867 | +0.53(+1.53%) |
Jul 17, 2014 | 34.27 | 34.47 | 34.27 | 34.39 | 240,969 | +0.05(+0.16%) |
Jul 16, 2014 | 34.04 | 34.38 | 33.97 | 34.33 | 475,614 | +0.40(+1.19%) |
Jul 15, 2014 | 33.59 | 34.10 | 33.59 | 33.93 | 325,836 | +0.57(+1.70%) |
Jul 14, 2014 | 33.84 | 34.03 | 32.94 | 33.36 | 435,777 | -0.45(-1.32%) |
Jul 11, 2014 | 33.92 | 34.10 | 33.80 | 33.81 | 352,754 | -0.25(-0.73%) |
Jul 10, 2014 | 34.12 | 34.47 | 34.00 | 34.06 | 150,391 | -0.42(-1.21%) |
Jul 09, 2014 | 34.72 | 34.96 | 34.29 | 34.47 | 393,801 | -0.24(-0.68%) |
Jul 08, 2014 | 35.03 | 35.16 | 34.12 | 34.71 | 364,174 | -0.37(-1.06%) |
Jul 07, 2014 | 35.19 | 35.28 | 35.01 | 35.08 | 322,881 | -0.17(-0.48%) |
Jul 03, 2014 | 35.51 | 35.25 | 35.25 | 35.25 | 146,297 | -0.26(-0.72%) |
Jul 02, 2014 | 35.52 | 35.77 | 35.23 | 35.51 | 170,054 | -0.11(-0.32%) |
Jul 01, 2014 | 35.63 | 35.74 | 35.32 | 35.62 | 167,008 | -0.07(-0.19%) |
Jun 30, 2014 | 35.85 | 35.86 | 35.50 | 35.69 | 140,260 | -0.03(-0.09%) |
Jun 27, 2014 | 35.80 | 35.87 | 35.45 | 35.72 | 89,399 | -0.03(-0.09%) |
Jun 26, 2014 | 36.10 | 36.10 | 35.72 | 35.76 | 67,791 | -0.35(-0.97%) |
Jun 25, 2014 | 35.93 | 36.16 | 35.89 | 36.11 | 74,346 | +0.18(+0.51%) |
Jun 24, 2014 | 35.69 | 35.95 | 35.54 | 35.93 | 204,663 | +0.18(+0.51%) |
Jun 23, 2014 | 35.75 | 35.79 | 35.59 | 35.74 | 92,207 | -0.01(-0.02%) |
Jun 20, 2014 | 35.76 | 35.83 | 35.62 | 35.75 | 198,272 | -0.01(-0.02%) |
Jun 19, 2014 | 35.71 | 35.87 | 35.52 | 35.76 | 141,064 | +0.11(+0.32%) |
Jun 18, 2014 | 35.62 | 35.76 | 35.39 | 35.64 | 287,852 | +0.03(+0.09%) |
Jun 17, 2014 | 35.42 | 35.63 | 35.18 | 35.61 | 268,410 | +0.19(+0.53%) |
Jun 16, 2014 | 35.40 | 35.69 | 35.20 | 35.42 | 304,907 | +0.22(+0.63%) |
Jun 13, 2014 | 35.32 | 35.58 | 34.74 | 35.20 | 217,360 | -0.20(-0.57%) |
Jun 12, 2014 | 35.58 | 35.77 | 35.14 | 35.40 | 283,506 | -0.24(-0.68%) |
Jun 11, 2014 | 36.71 | 36.86 | 35.62 | 35.64 | 276,022 | -0.99(-2.71%) |
Jun 10, 2014 | 37.10 | 37.10 | 36.46 | 36.63 | 144,940 | -0.52(-1.40%) |
Jun 06, 2014 | 37.21 | 37.63 | 37.04 | 37.15 | 176,614 | -0.03(-0.07%) |
Jun 05, 2014 | 36.74 | 37.18 | 36.44 | 37.18 | 199,831 | +0.28(+0.77%) |
Jun 04, 2014 | 35.84 | 37.11 | 35.76 | 36.90 | 378,675 | +1.21(+3.40%) |
Jun 03, 2014 | 35.45 | 35.81 | 35.20 | 35.68 | 266,597 | -0.08(-0.23%) |
Jun 02, 2014 | 35.25 | 35.78 | 35.09 | 35.76 | 290,262 | +1.13(+3.27%) |
May 30, 2014 | 34.56 | 34.78 | 34.35 | 34.63 | 238,404 | +0.03(+0.08%) |
May 29, 2014 | 34.61 | 34.77 | 34.54 | 34.60 | 159,136 | +0.02(+0.06%) |
May 28, 2014 | 34.52 | 34.64 | 34.49 | 34.58 | 134,534 | +0.15(+0.44%) |
May 27, 2014 | 34.57 | 34.62 | 34.37 | 34.43 | 125,306 | -0.14(-0.40%) |
May 23, 2014 | 34.32 | 34.57 | 34.57 | 34.57 | 82,034 | +0.31(+0.91%) |
May 22, 2014 | 33.70 | 34.26 | 33.61 | 34.26 | 47,976 | +0.65(+1.94%) |
May 21, 2014 | 33.07 | 33.64 | 32.99 | 33.60 | 90,198 | +0.52(+1.57%) |
May 20, 2014 | 33.25 | 33.33 | 32.95 | 33.09 | 121,904 | -0.09(-0.28%) |
May 19, 2014 | 33.15 | 33.49 | 33.06 | 33.18 | 113,149 | -0.09(-0.28%) |
May 16, 2014 | 33.25 | 33.45 | 33.18 | 33.27 | 84,017 | +0.03(+0.08%) |
May 15, 2014 | 33.31 | 33.39 | 33.03 | 33.25 | 80,567 | +0.00(+0.00%) |
May 14, 2014 | 33.55 | 33.69 | 33.21 | 33.25 | 111,775 | -0.30(-0.89%) |
May 13, 2014 | 33.82 | 33.91 | 33.47 | 33.55 | 218,172 | -0.11(-0.34%) |
May 12, 2014 | 33.80 | 34.07 | 33.58 | 33.66 | 134,292 | -0.02(-0.06%) |
May 09, 2014 | 34.08 | 34.17 | 33.54 | 33.68 | 166,145 | -0.39(-1.13%) |
May 08, 2014 | 33.98 | 34.62 | 33.94 | 34.06 | 280,759 | -0.53(-1.54%) |
May 07, 2014 | 34.28 | 34.61 | 33.99 | 34.60 | 395,044 | +0.09(+0.25%) |
May 06, 2014 | 34.78 | 34.78 | 34.29 | 34.51 | 406,101 | -0.29(-0.84%) |
May 05, 2014 | 34.98 | 35.10 | 34.77 | 34.80 | 321,938 | -0.22(-0.63%) |
May 02, 2014 | 35.08 | 35.13 | 34.75 | 35.02 | 193,386 | -0.05(-0.13%) |