Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.16 | 34.48 | 33.85 | 34.24 | 2,229,528 | +0.01(+0.02%) |
Apr 29, 2015 | 33.54 | 34.30 | 33.31 | 34.24 | 4,294,717 | +0.67(+2.00%) |
Apr 28, 2015 | 32.86 | 33.62 | 32.71 | 33.57 | 1,906,084 | +0.69(+2.09%) |
Apr 27, 2015 | 33.20 | 33.33 | 32.85 | 32.88 | 1,350,817 | -0.12(-0.35%) |
Apr 24, 2015 | 33.33 | 33.38 | 32.89 | 32.99 | 970,450 | -0.35(-1.06%) |
Apr 23, 2015 | 33.11 | 33.45 | 33.01 | 33.35 | 1,545,799 | +0.09(+0.26%) |
Apr 22, 2015 | 32.89 | 33.55 | 32.63 | 33.26 | 1,718,791 | +0.45(+1.36%) |
Apr 21, 2015 | 33.19 | 33.28 | 32.71 | 32.81 | 2,060,048 | -0.22(-0.66%) |
Apr 20, 2015 | 33.41 | 33.49 | 32.79 | 33.03 | 2,476,755 | -0.20(-0.59%) |
Apr 17, 2015 | 33.10 | 34.29 | 32.94 | 33.23 | 3,752,200 | -0.14(-0.43%) |
Apr 16, 2015 | 33.30 | 33.58 | 32.91 | 33.37 | 2,207,036 | +0.00(+0.00%) |
Apr 15, 2015 | 32.84 | 33.62 | 32.80 | 33.37 | 1,661,837 | +0.51(+1.54%) |
Apr 14, 2015 | 32.95 | 33.12 | 32.59 | 32.86 | 1,392,096 | -0.35(-1.04%) |
Apr 13, 2015 | 32.84 | 33.23 | 32.84 | 33.21 | 1,293,349 | +0.27(+0.83%) |
Apr 10, 2015 | 33.21 | 33.23 | 32.90 | 32.94 | 1,070,188 | -0.30(-0.91%) |
Apr 09, 2015 | 32.94 | 33.27 | 32.79 | 33.24 | 1,318,360 | +0.26(+0.79%) |
Apr 08, 2015 | 33.07 | 33.43 | 32.85 | 32.98 | 1,667,085 | -0.10(-0.31%) |
Apr 07, 2015 | 32.98 | 33.32 | 32.84 | 33.08 | 1,820,311 | +0.18(+0.55%) |
Apr 06, 2015 | 32.51 | 33.03 | 32.06 | 32.90 | 2,001,035 | -0.06(-0.18%) |
Apr 02, 2015 | 32.54 | 32.96 | 32.96 | 32.96 | 1,425,169 | +0.38(+1.15%) |
Apr 01, 2015 | 32.56 | 32.66 | 32.15 | 32.58 | 1,726,330 | -0.01(-0.04%) |
Mar 31, 2015 | 32.62 | 32.76 | 32.43 | 32.60 | 2,317,551 | -0.20(-0.62%) |
Mar 30, 2015 | 32.52 | 33.12 | 32.51 | 32.80 | 1,859,763 | +0.49(+1.52%) |
Mar 27, 2015 | 32.47 | 32.54 | 32.07 | 32.31 | 1,344,418 | -0.23(-0.71%) |
Mar 26, 2015 | 32.36 | 32.65 | 32.04 | 32.54 | 1,636,371 | +0.17(+0.54%) |
Mar 25, 2015 | 33.08 | 33.18 | 32.34 | 32.37 | 1,631,177 | -0.72(-2.18%) |
Mar 24, 2015 | 33.36 | 33.41 | 33.08 | 33.09 | 1,305,658 | -0.35(-1.04%) |
Mar 23, 2015 | 33.63 | 33.83 | 33.35 | 33.44 | 1,494,355 | -0.25(-0.73%) |
Mar 20, 2015 | 33.16 | 33.72 | 33.08 | 33.68 | 2,548,208 | +0.78(+2.37%) |
Mar 19, 2015 | 33.32 | 33.45 | 32.65 | 32.90 | 2,451,960 | -0.62(-1.85%) |
Mar 18, 2015 | 33.64 | 34.06 | 33.18 | 33.52 | 2,989,292 | -0.30(-0.90%) |
Mar 17, 2015 | 33.18 | 33.83 | 33.05 | 33.83 | 3,185,064 | +0.52(+1.56%) |
Mar 16, 2015 | 33.55 | 33.56 | 33.02 | 33.31 | 1,846,194 | +0.09(+0.26%) |
Mar 13, 2015 | 33.78 | 33.78 | 32.97 | 33.22 | 2,033,671 | -0.64(-1.90%) |
Mar 12, 2015 | 33.36 | 34.01 | 33.36 | 33.86 | 2,949,990 | +0.90(+2.74%) |
Mar 11, 2015 | 32.87 | 33.01 | 32.77 | 32.96 | 1,170,562 | +0.21(+0.64%) |
Mar 10, 2015 | 33.31 | 33.32 | 32.75 | 32.75 | 1,468,498 | -1.04(-3.07%) |
Mar 09, 2015 | 33.77 | 33.94 | 33.63 | 33.78 | 1,582,273 | -0.09(-0.25%) |
Mar 06, 2015 | 33.16 | 34.48 | 33.07 | 33.87 | 3,281,436 | +0.81(+2.44%) |
Mar 05, 2015 | 32.83 | 33.11 | 32.59 | 33.07 | 1,496,647 | +0.22(+0.66%) |
Mar 04, 2015 | 32.66 | 32.95 | 32.86 | 32.85 | 2,921,091 | -0.01(-0.04%) |
Mar 03, 2015 | 32.94 | 33.27 | 32.81 | 32.86 | 1,735,780 | -0.32(-0.95%) |
Mar 02, 2015 | 33.01 | 33.24 | 32.76 | 33.18 | 1,446,033 | +0.26(+0.79%) |
Feb 27, 2015 | 32.96 | 33.14 | 32.82 | 32.92 | 1,487,197 | -0.13(-0.39%) |
Feb 26, 2015 | 33.07 | 33.21 | 32.81 | 33.05 | 1,092,487 | -0.08(-0.24%) |
Feb 25, 2015 | 33.11 | 33.27 | 32.94 | 33.13 | 1,264,251 | +0.06(+0.17%) |
Feb 24, 2015 | 32.85 | 33.16 | 32.73 | 33.07 | 1,714,307 | +0.24(+0.74%) |
Feb 23, 2015 | 32.78 | 32.90 | 32.63 | 32.83 | 1,919,282 | -0.13(-0.39%) |
Feb 20, 2015 | 32.51 | 32.98 | 32.15 | 32.96 | 2,149,208 | +0.28(+0.86%) |
Feb 19, 2015 | 32.48 | 32.76 | 31.98 | 32.68 | 2,686,034 | -0.09(-0.29%) |
Feb 18, 2015 | 33.39 | 33.48 | 32.66 | 32.77 | 2,921,821 | -0.76(-2.27%) |
Feb 17, 2015 | 33.26 | 33.53 | 33.02 | 33.53 | 2,893,319 | +0.15(+0.45%) |
Feb 13, 2015 | 33.50 | 33.38 | 33.38 | 33.38 | 2,365,643 | -0.07(-0.21%) |
Feb 12, 2015 | 32.74 | 33.51 | 32.68 | 33.45 | 2,447,690 | +0.91(+2.81%) |
Feb 11, 2015 | 32.55 | 32.64 | 32.21 | 32.54 | 1,965,268 | -0.12(-0.35%) |
Feb 10, 2015 | 32.75 | 32.81 | 32.23 | 32.66 | 1,701,223 | +0.19(+0.58%) |
Feb 09, 2015 | 32.83 | 32.89 | 32.34 | 32.47 | 3,040,102 | -0.71(-2.15%) |
Feb 06, 2015 | 32.38 | 33.48 | 32.38 | 33.18 | 3,652,548 | +1.01(+3.15%) |
Feb 05, 2015 | 31.63 | 32.23 | 31.60 | 32.17 | 3,167,863 | +0.86(+2.76%) |
Feb 04, 2015 | 31.45 | 31.66 | 31.25 | 31.30 | 2,675,573 | -0.29(-0.91%) |
Feb 03, 2015 | 31.00 | 31.68 | 30.97 | 31.59 | 3,959,417 | +0.70(+2.28%) |
Feb 02, 2015 | 30.15 | 30.99 | 29.95 | 30.89 | 3,413,488 | +1.04(+3.49%) |
Jan 30, 2015 | 29.87 | 30.38 | 29.67 | 29.84 | 3,739,385 | -0.53(-1.75%) |
Jan 29, 2015 | 29.71 | 30.42 | 29.54 | 30.38 | 3,413,621 | +0.79(+2.67%) |
Jan 28, 2015 | 30.46 | 30.61 | 29.56 | 29.58 | 3,771,809 | -0.85(-2.79%) |
Jan 27, 2015 | 30.03 | 30.56 | 29.76 | 30.43 | 3,478,514 | -0.12(-0.38%) |
Jan 26, 2015 | 30.07 | 30.59 | 29.94 | 30.55 | 2,099,575 | +0.44(+1.46%) |
Jan 23, 2015 | 30.49 | 30.70 | 29.97 | 30.11 | 2,867,346 | -0.60(-1.97%) |
Jan 22, 2015 | 29.64 | 30.80 | 29.62 | 30.71 | 4,119,571 | +1.37(+4.68%) |
Jan 21, 2015 | 29.04 | 29.74 | 28.91 | 29.34 | 2,964,582 | +0.28(+0.96%) |
Jan 20, 2015 | 29.86 | 29.86 | 28.83 | 29.06 | 3,950,450 | -0.76(-2.56%) |
Jan 16, 2015 | 30.00 | 32.22 | 29.09 | 29.82 | 7,426,135 | +0.37(+1.24%) |
Jan 15, 2015 | 29.82 | 30.11 | 29.44 | 29.46 | 5,502,282 | -0.32(-1.09%) |
Jan 14, 2015 | 29.48 | 29.87 | 29.00 | 29.78 | 4,647,144 | -0.27(-0.91%) |
Jan 13, 2015 | 30.68 | 31.02 | 29.80 | 30.05 | 3,988,957 | -0.32(-1.07%) |
Jan 12, 2015 | 30.63 | 30.68 | 29.83 | 30.38 | 3,771,619 | -0.29(-0.96%) |
Jan 09, 2015 | 32.04 | 32.16 | 30.53 | 30.67 | 4,760,509 | -1.43(-4.46%) |
Jan 08, 2015 | 31.81 | 32.21 | 31.69 | 32.10 | 2,401,074 | +0.66(+2.10%) |
Jan 07, 2015 | 31.50 | 31.60 | 30.99 | 31.44 | 2,874,059 | +0.30(+0.97%) |
Jan 06, 2015 | 32.12 | 32.25 | 31.01 | 31.14 | 5,509,885 | -0.96(-3.00%) |
Jan 05, 2015 | 32.91 | 32.95 | 31.94 | 32.10 | 3,601,527 | -1.19(-3.56%) |
Jan 02, 2015 | 33.85 | 33.94 | 32.73 | 33.29 | 2,611,821 | -0.40(-1.17%) |
Dec 31, 2014 | 33.92 | 33.68 | 33.68 | 33.68 | 2,299,591 | -0.20(-0.59%) |
Dec 30, 2014 | 33.74 | 34.01 | 33.48 | 33.89 | 2,556,733 | -0.14(-0.40%) |
Dec 29, 2014 | 33.55 | 34.14 | 33.54 | 34.02 | 1,539,844 | +0.36(+1.07%) |
Dec 26, 2014 | 33.55 | 33.84 | 33.53 | 33.66 | 1,254,558 | +0.15(+0.45%) |
Dec 24, 2014 | 33.55 | 33.51 | 33.51 | 33.51 | 1,015,674 | +0.09(+0.28%) |
Dec 23, 2014 | 33.09 | 33.57 | 33.09 | 33.42 | 2,337,917 | +0.39(+1.18%) |
Dec 22, 2014 | 33.32 | 33.50 | 32.85 | 33.03 | 2,270,473 | -0.07(-0.22%) |
Dec 19, 2014 | 33.33 | 33.89 | 33.03 | 33.10 | 4,833,793 | -0.24(-0.73%) |
Dec 18, 2014 | 33.04 | 33.50 | 32.86 | 33.35 | 4,064,159 | +0.99(+3.04%) |
Dec 17, 2014 | 31.76 | 32.41 | 31.67 | 32.36 | 4,218,791 | +0.68(+2.16%) |
Dec 16, 2014 | 31.86 | 32.50 | 31.60 | 31.68 | 3,324,541 | -0.27(-0.83%) |
Dec 15, 2014 | 32.09 | 32.32 | 31.58 | 31.94 | 3,027,492 | +0.04(+0.11%) |
Dec 12, 2014 | 32.71 | 32.76 | 31.89 | 31.91 | 5,336,400 | -1.09(-3.31%) |
Dec 11, 2014 | 33.36 | 33.61 | 32.91 | 33.00 | 2,688,234 | -0.14(-0.41%) |
Dec 10, 2014 | 33.88 | 34.10 | 33.04 | 33.14 | 4,231,826 | -0.92(-2.69%) |
Dec 09, 2014 | 33.41 | 34.08 | 33.06 | 34.05 | 2,823,723 | +0.20(+0.59%) |
Dec 08, 2014 | 34.23 | 34.49 | 33.58 | 33.85 | 4,875,290 | -0.66(-1.91%) |
Dec 05, 2014 | 34.11 | 35.01 | 34.02 | 34.51 | 3,668,300 | +0.72(+2.12%) |
Dec 04, 2014 | 33.47 | 33.83 | 33.32 | 33.80 | 2,168,749 | +0.24(+0.70%) |
Dec 03, 2014 | 33.18 | 33.77 | 33.13 | 33.56 | 3,411,236 | +0.32(+0.95%) |
Dec 02, 2014 | 32.54 | 33.43 | 32.54 | 33.24 | 4,212,045 | +0.86(+2.65%) |
Dec 01, 2014 | 33.09 | 33.24 | 31.99 | 32.39 | 6,014,621 | -0.99(-2.96%) |
Nov 28, 2014 | 34.81 | 34.86 | 33.31 | 33.37 | 2,562,132 | -1.39(-4.00%) |
Nov 26, 2014 | 34.76 | 34.76 | 34.76 | 34.76 | 961,006 | -0.04(-0.10%) |
Nov 25, 2014 | 34.88 | 35.04 | 34.64 | 34.80 | 1,309,319 | -0.04(-0.12%) |
Nov 24, 2014 | 34.40 | 34.86 | 34.40 | 34.84 | 1,339,176 | +0.53(+1.54%) |
Nov 21, 2014 | 34.79 | 34.97 | 34.26 | 34.31 | 1,647,403 | -0.14(-0.39%) |
Nov 20, 2014 | 34.14 | 34.46 | 33.95 | 34.45 | 2,022,538 | +0.13(+0.38%) |
Nov 19, 2014 | 34.52 | 34.57 | 34.12 | 34.32 | 2,954,651 | -0.17(-0.50%) |
Nov 18, 2014 | 34.73 | 34.87 | 34.45 | 34.49 | 2,002,100 | -0.32(-0.91%) |
Nov 17, 2014 | 34.78 | 34.81 | 34.45 | 34.81 | 1,478,354 | +0.01(+0.04%) |
Nov 14, 2014 | 34.76 | 35.10 | 34.68 | 34.79 | 1,279,056 | +0.01(+0.04%) |
Nov 13, 2014 | 35.11 | 35.23 | 34.69 | 34.78 | 1,586,011 | -0.34(-0.96%) |
Nov 12, 2014 | 34.48 | 35.15 | 34.38 | 35.11 | 1,586,657 | +0.37(+1.07%) |
Nov 11, 2014 | 34.76 | 34.87 | 34.64 | 34.74 | 1,102,973 | +0.08(+0.23%) |
Nov 10, 2014 | 34.56 | 34.96 | 34.56 | 34.66 | 1,173,305 | +0.01(+0.02%) |
Nov 07, 2014 | 34.82 | 35.06 | 34.57 | 34.66 | 2,275,996 | -0.36(-1.02%) |
Nov 06, 2014 | 34.47 | 35.04 | 34.42 | 35.01 | 1,737,584 | +0.44(+1.26%) |
Nov 05, 2014 | 34.41 | 34.60 | 34.31 | 34.58 | 1,854,056 | +0.39(+1.15%) |
Nov 04, 2014 | 34.24 | 34.43 | 33.85 | 34.18 | 1,622,890 | -0.07(-0.21%) |
Nov 03, 2014 | 34.06 | 34.48 | 34.02 | 34.25 | 1,724,499 | +0.07(+0.21%) |
Oct 31, 2014 | 34.02 | 34.23 | 33.86 | 34.18 | 1,969,566 | +0.58(+1.73%) |
Oct 30, 2014 | 33.47 | 33.77 | 33.34 | 33.60 | 1,825,607 | +0.05(+0.15%) |
Oct 29, 2014 | 33.15 | 33.72 | 33.00 | 33.55 | 2,599,849 | +0.33(+0.99%) |
Oct 28, 2014 | 32.66 | 33.24 | 32.61 | 33.22 | 1,583,580 | +0.59(+1.82%) |
Oct 27, 2014 | 32.46 | 32.67 | 32.59 | 32.63 | 2,133,104 | +0.04(+0.13%) |
Oct 24, 2014 | 32.14 | 32.60 | 32.14 | 32.59 | 1,770,379 | +0.42(+1.29%) |
Oct 23, 2014 | 32.22 | 32.47 | 32.05 | 32.17 | 2,092,940 | +0.27(+0.83%) |
Oct 22, 2014 | 32.03 | 32.29 | 31.85 | 31.91 | 2,802,255 | -0.09(-0.29%) |
Oct 21, 2014 | 31.65 | 32.16 | 31.50 | 32.00 | 3,810,082 | +0.64(+2.06%) |
Oct 20, 2014 | 31.08 | 31.18 | 30.81 | 31.35 | 3,879,772 | +0.52(+1.70%) |
Oct 17, 2014 | 31.30 | 31.68 | 30.60 | 30.83 | 6,947,010 | -0.97(-3.06%) |
Oct 16, 2014 | 30.74 | 31.88 | 30.67 | 31.81 | 4,086,643 | +0.39(+1.23%) |
Oct 15, 2014 | 32.59 | 32.59 | 30.84 | 31.42 | 6,085,283 | -1.45(-4.40%) |
Oct 14, 2014 | 32.96 | 33.39 | 32.76 | 32.87 | 3,175,594 | -0.09(-0.26%) |
Oct 13, 2014 | 33.40 | 33.70 | 32.95 | 32.95 | 2,633,352 | -0.44(-1.31%) |
Oct 10, 2014 | 34.04 | 34.40 | 33.38 | 33.39 | 3,500,443 | -0.61(-1.79%) |
Oct 09, 2014 | 35.22 | 35.22 | 33.90 | 34.00 | 3,937,940 | -1.31(-3.71%) |
Oct 08, 2014 | 34.83 | 35.34 | 34.67 | 35.31 | 1,583,081 | +0.48(+1.38%) |
Oct 07, 2014 | 35.19 | 35.49 | 34.81 | 34.83 | 1,710,677 | -0.59(-1.66%) |
Oct 06, 2014 | 35.69 | 35.84 | 35.39 | 35.41 | 1,322,224 | -0.24(-0.66%) |
Oct 03, 2014 | 35.62 | 35.90 | 35.54 | 35.65 | 1,407,155 | +0.34(+0.95%) |
Oct 02, 2014 | 35.18 | 35.53 | 34.93 | 35.31 | 1,607,534 | +0.06(+0.16%) |
Oct 01, 2014 | 35.75 | 35.77 | 35.14 | 35.26 | 1,505,638 | -0.44(-1.24%) |
Sep 30, 2014 | 35.95 | 36.13 | 35.65 | 35.70 | 1,259,811 | -0.22(-0.62%) |
Sep 29, 2014 | 35.80 | 36.12 | 35.74 | 35.92 | 1,279,193 | -0.21(-0.57%) |
Sep 26, 2014 | 36.05 | 36.30 | 35.89 | 36.13 | 1,477,667 | +0.16(+0.44%) |
Sep 25, 2014 | 36.55 | 36.55 | 35.79 | 35.97 | 2,396,500 | -0.14(-0.40%) |
Sep 24, 2014 | 36.32 | 36.48 | 35.89 | 36.12 | 1,708,910 | -0.21(-0.59%) |
Sep 23, 2014 | 36.76 | 36.84 | 36.33 | 36.33 | 1,814,558 | -0.43(-1.17%) |
Sep 22, 2014 | 37.13 | 37.18 | 36.75 | 36.76 | 2,073,584 | -0.41(-1.10%) |
Sep 19, 2014 | 37.65 | 37.75 | 37.15 | 37.17 | 2,091,457 | -0.22(-0.59%) |
Sep 18, 2014 | 37.03 | 37.60 | 36.91 | 37.39 | 2,665,755 | +0.62(+1.67%) |
Sep 17, 2014 | 36.44 | 37.02 | 36.37 | 36.77 | 2,111,199 | +0.42(+1.16%) |
Sep 16, 2014 | 36.47 | 36.82 | 36.31 | 36.35 | 2,388,259 | -0.33(-0.90%) |
Sep 15, 2014 | 36.66 | 36.75 | 36.35 | 36.68 | 1,885,982 | -0.01(-0.02%) |
Sep 12, 2014 | 36.21 | 36.88 | 36.19 | 36.69 | 4,212,933 | +0.60(+1.67%) |
Sep 11, 2014 | 36.22 | 36.39 | 35.99 | 36.09 | 2,065,076 | -0.07(-0.20%) |
Sep 10, 2014 | 35.66 | 36.32 | 35.66 | 36.16 | 2,184,345 | +0.53(+1.48%) |
Sep 09, 2014 | 35.62 | 35.90 | 35.42 | 35.63 | 1,658,635 | -0.14(-0.38%) |
Sep 08, 2014 | 35.75 | 36.00 | 35.52 | 35.77 | 2,373,967 | -0.32(-0.89%) |
Sep 05, 2014 | 36.03 | 36.13 | 35.68 | 36.09 | 1,112,035 | -0.01(-0.02%) |
Sep 04, 2014 | 36.08 | 36.57 | 36.01 | 36.09 | 976,927 | +0.02(+0.06%) |
Sep 03, 2014 | 36.39 | 36.39 | 36.02 | 36.07 | 994,383 | -0.11(-0.30%) |
Sep 02, 2014 | 36.01 | 36.44 | 35.99 | 36.18 | 1,666,729 | +0.28(+0.77%) |
Aug 29, 2014 | 35.77 | 35.90 | 35.90 | 35.90 | 930,880 | +0.21(+0.58%) |
Aug 28, 2014 | 35.82 | 35.95 | 35.60 | 35.70 | 1,061,400 | -0.22(-0.62%) |
Aug 27, 2014 | 36.17 | 36.29 | 35.72 | 35.92 | 1,165,910 | -0.25(-0.69%) |
Aug 26, 2014 | 36.22 | 36.34 | 36.12 | 36.17 | 954,797 | +0.00(+0.00%) |
Aug 25, 2014 | 36.06 | 36.24 | 35.95 | 36.17 | 1,018,591 | +0.26(+0.71%) |
Aug 22, 2014 | 35.72 | 36.12 | 35.64 | 35.91 | 1,429,929 | +0.11(+0.32%) |
Aug 21, 2014 | 35.47 | 35.98 | 35.37 | 35.80 | 910,038 | +0.38(+1.07%) |
Aug 20, 2014 | 35.12 | 35.50 | 35.10 | 35.42 | 944,418 | +0.15(+0.42%) |
Aug 19, 2014 | 35.43 | 35.61 | 35.25 | 35.27 | 798,901 | -0.14(-0.38%) |
Aug 18, 2014 | 35.05 | 35.47 | 35.05 | 35.40 | 994,870 | +0.58(+1.66%) |
Aug 15, 2014 | 35.16 | 35.29 | 34.60 | 34.83 | 1,259,785 | -0.18(-0.51%) |
Aug 14, 2014 | 35.01 | 35.22 | 34.99 | 35.00 | 729,068 | +0.04(+0.12%) |
Aug 13, 2014 | 34.71 | 35.08 | 34.70 | 34.96 | 953,723 | +0.32(+0.93%) |
Aug 12, 2014 | 34.55 | 34.85 | 34.47 | 34.64 | 1,033,553 | +0.03(+0.08%) |
Aug 11, 2014 | 34.85 | 34.93 | 34.61 | 34.61 | 987,308 | -0.21(-0.61%) |
Aug 08, 2014 | 34.68 | 34.80 | 34.50 | 34.83 | 1,382,291 | +0.18(+0.51%) |
Aug 07, 2014 | 35.16 | 35.27 | 34.56 | 34.65 | 1,897,498 | -0.41(-1.16%) |
Aug 06, 2014 | 34.64 | 35.29 | 34.64 | 35.05 | 1,516,092 | +0.27(+0.78%) |
Aug 05, 2014 | 34.76 | 35.20 | 34.67 | 34.78 | 1,488,890 | -0.19(-0.53%) |
Aug 04, 2014 | 35.14 | 35.35 | 34.70 | 34.97 | 2,398,216 | -0.19(-0.53%) |
Aug 01, 2014 | 35.91 | 35.92 | 35.08 | 35.15 | 4,375,811 | -0.69(-1.93%) |
Jul 31, 2014 | 36.03 | 36.22 | 35.76 | 35.85 | 3,712,941 | -0.42(-1.16%) |
Jul 30, 2014 | 35.57 | 36.38 | 35.57 | 36.27 | 3,766,026 | +0.90(+2.54%) |
Jul 29, 2014 | 35.51 | 35.65 | 35.35 | 35.37 | 1,260,331 | -0.12(-0.34%) |
Jul 28, 2014 | 35.87 | 35.93 | 35.36 | 35.49 | 1,420,010 | -0.46(-1.27%) |
Jul 25, 2014 | 35.62 | 36.00 | 35.40 | 35.95 | 2,910,098 | +0.26(+0.72%) |
Jul 24, 2014 | 35.21 | 35.77 | 35.21 | 35.69 | 1,773,623 | +0.56(+1.60%) |
Jul 23, 2014 | 35.11 | 35.19 | 34.93 | 35.12 | 1,934,858 | +0.01(+0.04%) |
Jul 22, 2014 | 35.40 | 35.47 | 35.03 | 35.11 | 1,975,856 | -0.07(-0.20%) |
Jul 21, 2014 | 35.36 | 35.38 | 35.05 | 35.18 | 1,862,462 | -0.25(-0.70%) |
Jul 18, 2014 | 35.46 | 35.56 | 35.21 | 35.43 | 2,266,653 | +0.26(+0.75%) |
Jul 17, 2014 | 36.15 | 36.17 | 35.08 | 35.17 | 2,688,780 | -1.12(-3.09%) |
Jul 16, 2014 | 37.10 | 37.26 | 36.26 | 36.29 | 2,986,491 | -0.71(-1.91%) |
Jul 15, 2014 | 36.44 | 37.03 | 36.06 | 36.99 | 5,245,744 | +0.95(+2.63%) |
Jul 14, 2014 | 36.30 | 36.44 | 35.91 | 36.04 | 2,267,871 | +0.05(+0.14%) |
Jul 11, 2014 | 35.77 | 36.12 | 35.47 | 35.99 | 1,878,400 | +0.19(+0.54%) |
Jul 10, 2014 | 35.59 | 35.98 | 35.38 | 35.80 | 2,267,043 | -0.07(-0.20%) |
Jul 09, 2014 | 35.72 | 36.02 | 35.68 | 35.87 | 1,509,441 | +0.29(+0.82%) |
Jul 08, 2014 | 35.87 | 35.97 | 35.50 | 35.58 | 1,681,313 | -0.41(-1.15%) |
Jul 07, 2014 | 36.20 | 36.33 | 35.96 | 35.99 | 1,903,678 | -0.38(-1.04%) |
Jul 03, 2014 | 35.96 | 36.37 | 36.37 | 36.37 | 1,168,543 | +0.48(+1.35%) |
Jul 02, 2014 | 36.09 | 36.17 | 35.80 | 35.89 | 1,298,868 | -0.15(-0.42%) |
Jul 01, 2014 | 35.83 | 36.36 | 35.82 | 36.04 | 1,605,960 | +0.26(+0.74%) |
Jun 30, 2014 | 35.82 | 35.96 | 35.62 | 35.77 | 1,296,845 | -0.01(-0.02%) |
Jun 27, 2014 | 35.77 | 35.95 | 35.62 | 35.78 | 1,678,084 | -0.04(-0.10%) |
Jun 26, 2014 | 36.00 | 36.00 | 35.42 | 35.82 | 939,251 | -0.11(-0.32%) |
Jun 25, 2014 | 35.67 | 36.00 | 35.43 | 35.93 | 1,094,432 | +0.11(+0.32%) |
Jun 24, 2014 | 36.02 | 36.47 | 35.77 | 35.82 | 1,621,948 | -0.35(-0.97%) |
Jun 23, 2014 | 36.42 | 36.42 | 36.00 | 36.17 | 1,252,084 | -0.18(-0.49%) |
Jun 20, 2014 | 36.44 | 36.57 | 36.16 | 36.34 | 1,536,491 | +0.14(+0.37%) |
Jun 19, 2014 | 36.19 | 36.22 | 35.75 | 36.21 | 1,431,545 | +0.04(+0.10%) |
Jun 18, 2014 | 35.88 | 36.22 | 35.75 | 36.17 | 1,993,606 | +0.20(+0.56%) |
Jun 17, 2014 | 35.43 | 36.15 | 35.43 | 35.97 | 1,727,808 | +0.49(+1.39%) |
Jun 16, 2014 | 35.69 | 35.70 | 35.37 | 35.48 | 1,909,968 | -0.25(-0.70%) |
Jun 13, 2014 | 35.62 | 35.97 | 35.58 | 35.73 | 1,751,979 | +0.11(+0.32%) |
Jun 12, 2014 | 35.80 | 35.97 | 35.46 | 35.62 | 1,852,713 | -0.24(-0.66%) |
Jun 11, 2014 | 36.25 | 36.25 | 35.59 | 35.85 | 1,659,881 | -0.04(-0.10%) |
Jun 10, 2014 | 36.01 | 36.15 | 35.76 | 35.89 | 2,131,798 | +1.04(+2.98%) |
Jun 06, 2014 | 34.63 | 34.91 | 34.57 | 34.85 | 1,723,285 | +0.26(+0.74%) |
Jun 05, 2014 | 34.62 | 34.72 | 34.08 | 34.60 | 1,804,468 | +0.12(+0.35%) |
Jun 04, 2014 | 34.37 | 34.70 | 34.35 | 34.47 | 1,198,221 | +0.05(+0.14%) |
Jun 03, 2014 | 34.03 | 34.62 | 34.03 | 34.42 | 1,484,272 | +0.26(+0.75%) |
Jun 02, 2014 | 34.14 | 34.35 | 33.71 | 34.17 | 1,371,484 | +0.09(+0.27%) |
May 30, 2014 | 33.47 | 34.13 | 33.34 | 34.08 | 2,846,036 | +0.64(+1.91%) |
May 29, 2014 | 33.40 | 33.47 | 33.11 | 33.44 | 1,442,366 | +0.16(+0.47%) |
May 28, 2014 | 33.52 | 33.54 | 33.22 | 33.28 | 2,064,437 | -0.26(-0.78%) |
May 27, 2014 | 33.40 | 33.84 | 33.39 | 33.54 | 1,730,182 | +0.29(+0.88%) |
May 23, 2014 | 33.15 | 33.25 | 33.25 | 33.25 | 1,015,664 | +0.11(+0.32%) |
May 22, 2014 | 32.90 | 33.20 | 32.88 | 33.15 | 910,960 | +0.26(+0.78%) |
May 21, 2014 | 32.87 | 33.20 | 32.76 | 32.89 | 1,340,901 | +0.16(+0.48%) |
May 20, 2014 | 32.97 | 33.00 | 32.51 | 32.73 | 1,466,373 | -0.23(-0.71%) |
May 19, 2014 | 32.46 | 33.05 | 32.39 | 32.97 | 1,603,765 | +0.29(+0.89%) |
May 16, 2014 | 32.61 | 32.68 | 32.28 | 32.68 | 2,128,586 | +0.07(+0.22%) |
May 15, 2014 | 33.15 | 33.27 | 32.21 | 32.61 | 3,189,811 | -0.59(-1.78%) |
May 14, 2014 | 33.99 | 34.06 | 33.16 | 33.20 | 2,430,112 | -0.93(-2.73%) |
May 13, 2014 | 34.38 | 34.50 | 34.08 | 34.13 | 1,305,456 | -0.21(-0.62%) |
May 12, 2014 | 34.13 | 34.48 | 34.03 | 34.34 | 1,376,843 | +0.41(+1.21%) |
May 09, 2014 | 33.96 | 33.96 | 33.57 | 33.93 | 1,417,823 | -0.05(-0.15%) |
May 08, 2014 | 33.88 | 34.27 | 33.79 | 33.98 | 1,341,950 | +0.10(+0.29%) |
May 07, 2014 | 33.64 | 33.89 | 33.31 | 33.88 | 2,056,687 | +0.44(+1.32%) |
May 06, 2014 | 33.96 | 34.03 | 33.44 | 33.44 | 2,142,779 | -0.63(-1.86%) |
May 05, 2014 | 34.06 | 34.33 | 33.78 | 34.07 | 1,228,018 | -0.23(-0.68%) |
May 02, 2014 | 34.22 | 34.84 | 34.04 | 34.30 | 1,742,102 | +0.17(+0.50%) |