Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.08 | 31.35 | 30.30 | 30.45 | 311,771 | -0.89(-2.85%) |
Apr 29, 2015 | 31.12 | 31.78 | 31.05 | 31.34 | 189,478 | -0.13(-0.42%) |
Apr 28, 2015 | 31.33 | 31.54 | 31.13 | 31.47 | 281,020 | +0.11(+0.34%) |
Apr 27, 2015 | 31.34 | 31.53 | 30.88 | 31.37 | 317,377 | +0.11(+0.34%) |
Apr 24, 2015 | 31.33 | 31.55 | 31.11 | 31.26 | 273,187 | -0.03(-0.08%) |
Apr 23, 2015 | 31.16 | 31.40 | 30.99 | 31.29 | 256,136 | +0.01(+0.03%) |
Apr 22, 2015 | 31.46 | 31.55 | 30.83 | 31.28 | 160,122 | -0.14(-0.45%) |
Apr 21, 2015 | 31.45 | 31.55 | 31.15 | 31.42 | 367,124 | +0.17(+0.53%) |
Apr 20, 2015 | 31.26 | 31.36 | 30.91 | 31.26 | 296,261 | +0.52(+1.68%) |
Apr 17, 2015 | 31.28 | 31.47 | 30.71 | 30.74 | 319,203 | -0.91(-2.88%) |
Apr 16, 2015 | 32.16 | 32.47 | 31.63 | 31.65 | 141,555 | -0.63(-1.96%) |
Apr 15, 2015 | 31.89 | 32.64 | 31.84 | 32.28 | 205,409 | +0.61(+1.91%) |
Apr 14, 2015 | 31.74 | 31.97 | 31.44 | 31.68 | 137,238 | -0.06(-0.19%) |
Apr 13, 2015 | 31.55 | 31.80 | 31.40 | 31.74 | 187,737 | +0.18(+0.56%) |
Apr 10, 2015 | 31.40 | 31.62 | 31.30 | 31.56 | 137,145 | +0.25(+0.81%) |
Apr 09, 2015 | 31.03 | 31.34 | 30.67 | 31.31 | 154,879 | +0.28(+0.90%) |
Apr 08, 2015 | 30.91 | 31.22 | 30.83 | 31.03 | 227,668 | +0.08(+0.26%) |
Apr 07, 2015 | 31.22 | 31.45 | 30.90 | 30.95 | 198,434 | -0.24(-0.76%) |
Apr 06, 2015 | 30.63 | 31.23 | 30.57 | 31.18 | 353,314 | +0.46(+1.51%) |
Apr 02, 2015 | 30.82 | 30.72 | 30.72 | 30.72 | 328,425 | -0.07(-0.23%) |
Apr 01, 2015 | 30.71 | 30.92 | 30.35 | 30.79 | 298,426 | -0.04(-0.11%) |
Mar 31, 2015 | 30.21 | 30.96 | 30.21 | 30.83 | 326,721 | +0.45(+1.47%) |
Mar 30, 2015 | 29.54 | 30.54 | 29.54 | 30.38 | 345,904 | +0.98(+3.34%) |
Mar 27, 2015 | 29.43 | 29.63 | 29.06 | 29.40 | 156,233 | +0.08(+0.27%) |
Mar 26, 2015 | 28.91 | 29.42 | 28.85 | 29.32 | 155,329 | +0.31(+1.05%) |
Mar 25, 2015 | 29.83 | 29.92 | 28.91 | 29.01 | 266,600 | -0.70(-2.35%) |
Mar 24, 2015 | 29.69 | 29.93 | 29.50 | 29.71 | 226,575 | -0.01(-0.03%) |
Mar 23, 2015 | 29.70 | 30.17 | 29.47 | 29.72 | 283,130 | -0.03(-0.09%) |
Mar 20, 2015 | 29.52 | 29.85 | 29.33 | 29.74 | 479,132 | +0.46(+1.58%) |
Mar 19, 2015 | 28.49 | 29.30 | 28.49 | 29.28 | 287,288 | +0.59(+2.07%) |
Mar 18, 2015 | 28.21 | 28.84 | 27.92 | 28.69 | 261,538 | +0.39(+1.39%) |
Mar 17, 2015 | 28.06 | 28.36 | 28.00 | 28.29 | 339,680 | +0.04(+0.12%) |
Mar 16, 2015 | 28.30 | 28.39 | 28.17 | 28.26 | 346,095 | +0.03(+0.09%) |
Mar 13, 2015 | 28.91 | 28.98 | 27.83 | 28.23 | 361,263 | -0.72(-2.47%) |
Mar 12, 2015 | 27.97 | 28.97 | 27.97 | 28.95 | 466,950 | +1.21(+4.38%) |
Mar 11, 2015 | 27.80 | 27.94 | 27.56 | 27.73 | 317,182 | +0.03(+0.13%) |
Mar 10, 2015 | 27.90 | 28.13 | 27.59 | 27.70 | 182,801 | -0.49(-1.74%) |
Mar 09, 2015 | 28.20 | 28.45 | 28.14 | 28.19 | 214,815 | +0.08(+0.28%) |
Mar 06, 2015 | 28.59 | 29.06 | 28.05 | 28.11 | 200,916 | -0.79(-2.72%) |
Mar 05, 2015 | 29.24 | 29.24 | 28.74 | 28.90 | 198,878 | -0.29(-0.99%) |
Mar 04, 2015 | 29.35 | 29.40 | 28.95 | 29.19 | 187,368 | -0.22(-0.74%) |
Mar 03, 2015 | 29.22 | 29.54 | 29.05 | 29.40 | 278,734 | +0.10(+0.36%) |
Mar 02, 2015 | 28.92 | 30.32 | 28.76 | 29.30 | 379,053 | +0.36(+1.24%) |
Feb 27, 2015 | 29.71 | 29.71 | 27.94 | 28.94 | 453,915 | -1.61(-5.26%) |
Feb 26, 2015 | 30.58 | 30.67 | 30.25 | 30.55 | 273,805 | +0.03(+0.11%) |
Feb 25, 2015 | 30.90 | 31.13 | 30.26 | 30.51 | 262,461 | -0.51(-1.63%) |
Feb 24, 2015 | 31.13 | 31.57 | 30.84 | 31.02 | 200,917 | -0.10(-0.34%) |
Feb 23, 2015 | 31.14 | 31.15 | 30.57 | 31.13 | 148,952 | -0.15(-0.48%) |
Feb 20, 2015 | 31.24 | 31.55 | 30.71 | 31.27 | 319,576 | -0.53(-1.68%) |
Feb 19, 2015 | 31.61 | 31.85 | 31.27 | 31.81 | 358,948 | -0.09(-0.27%) |
Feb 18, 2015 | 31.96 | 32.46 | 31.87 | 31.89 | 197,882 | -0.24(-0.76%) |
Feb 17, 2015 | 32.28 | 32.44 | 32.03 | 32.14 | 137,758 | -0.21(-0.65%) |
Feb 13, 2015 | 31.90 | 32.35 | 32.35 | 32.35 | 147,170 | +0.44(+1.37%) |
Feb 12, 2015 | 31.59 | 31.93 | 31.34 | 31.91 | 108,531 | +0.65(+2.07%) |
Feb 11, 2015 | 31.68 | 31.87 | 31.04 | 31.27 | 249,428 | -0.47(-1.49%) |
Feb 10, 2015 | 31.47 | 31.86 | 31.06 | 31.74 | 116,793 | +0.45(+1.42%) |
Feb 09, 2015 | 31.20 | 31.53 | 31.06 | 31.29 | 170,123 | +0.00(+0.00%) |
Feb 06, 2015 | 31.57 | 31.99 | 31.11 | 31.29 | 268,289 | -0.31(-0.97%) |
Feb 05, 2015 | 31.06 | 31.72 | 30.86 | 31.60 | 162,068 | +0.61(+1.97%) |
Feb 04, 2015 | 31.32 | 31.46 | 30.78 | 30.99 | 197,342 | -0.56(-1.77%) |
Feb 03, 2015 | 30.92 | 31.67 | 30.92 | 31.54 | 251,821 | +0.75(+2.44%) |
Feb 02, 2015 | 29.92 | 30.82 | 29.54 | 30.79 | 236,037 | +1.01(+3.40%) |
Jan 30, 2015 | 30.46 | 30.46 | 29.73 | 29.78 | 216,729 | -0.87(-2.82%) |
Jan 29, 2015 | 29.70 | 30.65 | 29.40 | 30.64 | 222,931 | +0.94(+3.18%) |
Jan 28, 2015 | 30.55 | 30.55 | 29.57 | 29.70 | 163,058 | -0.60(-1.99%) |
Jan 27, 2015 | 30.11 | 30.54 | 29.83 | 30.30 | 204,823 | -0.40(-1.31%) |
Jan 26, 2015 | 30.57 | 30.98 | 29.84 | 30.71 | 269,770 | +0.03(+0.09%) |
Jan 23, 2015 | 30.67 | 31.05 | 30.52 | 30.68 | 133,719 | -0.08(-0.26%) |
Jan 22, 2015 | 30.33 | 30.92 | 29.87 | 30.76 | 145,916 | +0.67(+2.24%) |
Jan 21, 2015 | 29.53 | 30.16 | 29.53 | 30.09 | 199,069 | +0.34(+1.15%) |
Jan 20, 2015 | 30.76 | 30.97 | 28.85 | 29.74 | 391,850 | -1.04(-3.38%) |
Jan 16, 2015 | 29.88 | 30.81 | 29.87 | 30.78 | 161,023 | +0.73(+2.41%) |
Jan 15, 2015 | 31.20 | 31.34 | 29.94 | 30.06 | 265,288 | -0.93(-2.99%) |
Jan 14, 2015 | 30.92 | 31.27 | 30.51 | 30.99 | 229,099 | -0.35(-1.12%) |
Jan 13, 2015 | 31.73 | 32.37 | 30.73 | 31.34 | 200,147 | +0.01(+0.03%) |
Jan 12, 2015 | 32.05 | 32.05 | 30.96 | 31.33 | 179,681 | -0.73(-2.26%) |
Jan 09, 2015 | 32.58 | 32.58 | 32.02 | 32.05 | 209,881 | -0.53(-1.64%) |
Jan 08, 2015 | 32.38 | 32.74 | 31.89 | 32.58 | 212,793 | +0.54(+1.69%) |
Jan 07, 2015 | 32.21 | 32.39 | 31.81 | 32.04 | 257,169 | +0.05(+0.16%) |
Jan 06, 2015 | 32.20 | 32.42 | 31.21 | 31.99 | 343,742 | -0.17(-0.52%) |
Jan 05, 2015 | 32.19 | 32.44 | 31.62 | 32.16 | 398,895 | -0.34(-1.05%) |
Jan 02, 2015 | 33.48 | 33.57 | 32.18 | 32.50 | 391,449 | -0.73(-2.18%) |
Dec 31, 2014 | 33.76 | 33.22 | 33.22 | 33.22 | 232,772 | -0.51(-1.50%) |
Dec 30, 2014 | 33.69 | 34.07 | 33.69 | 33.73 | 99,662 | -0.09(-0.26%) |
Dec 29, 2014 | 33.68 | 34.12 | 33.68 | 33.82 | 87,333 | +0.11(+0.34%) |
Dec 26, 2014 | 33.78 | 33.92 | 33.43 | 33.70 | 99,999 | +0.10(+0.29%) |
Dec 24, 2014 | 33.78 | 33.61 | 33.61 | 33.61 | 59,824 | -0.06(-0.18%) |
Dec 23, 2014 | 33.24 | 34.04 | 32.98 | 33.67 | 234,925 | +0.70(+2.11%) |
Dec 22, 2014 | 33.17 | 33.17 | 32.51 | 32.97 | 160,931 | -0.20(-0.60%) |
Dec 19, 2014 | 33.18 | 33.40 | 32.57 | 33.17 | 373,078 | -0.06(-0.18%) |
Dec 18, 2014 | 32.83 | 33.26 | 32.11 | 33.23 | 221,832 | +0.84(+2.58%) |
Dec 17, 2014 | 31.31 | 32.63 | 31.13 | 32.40 | 239,822 | +1.12(+3.59%) |
Dec 16, 2014 | 30.98 | 32.31 | 30.93 | 31.27 | 248,056 | +0.17(+0.53%) |
Dec 15, 2014 | 31.46 | 31.83 | 31.02 | 31.11 | 242,095 | -0.02(-0.06%) |
Dec 12, 2014 | 31.13 | 31.55 | 30.81 | 31.13 | 263,396 | -0.42(-1.33%) |
Dec 11, 2014 | 31.68 | 32.27 | 31.35 | 31.54 | 533,825 | +0.10(+0.33%) |
Dec 10, 2014 | 31.55 | 31.70 | 31.26 | 31.44 | 278,368 | -0.30(-0.93%) |
Dec 09, 2014 | 30.32 | 31.81 | 30.32 | 31.73 | 232,772 | +1.01(+3.29%) |
Dec 08, 2014 | 31.64 | 31.84 | 30.56 | 30.72 | 175,559 | -1.08(-3.40%) |
Dec 05, 2014 | 31.20 | 32.25 | 31.18 | 31.80 | 289,944 | +0.59(+1.90%) |
Dec 04, 2014 | 31.55 | 31.55 | 30.95 | 31.21 | 170,809 | -0.47(-1.48%) |
Dec 03, 2014 | 31.26 | 32.24 | 31.12 | 31.68 | 137,526 | +0.42(+1.34%) |
Dec 02, 2014 | 30.71 | 31.65 | 30.60 | 31.26 | 122,941 | +0.54(+1.76%) |
Dec 01, 2014 | 31.09 | 31.18 | 30.48 | 30.72 | 230,873 | -0.50(-1.59%) |
Nov 28, 2014 | 31.70 | 31.94 | 31.02 | 31.22 | 132,380 | -0.59(-1.86%) |
Nov 26, 2014 | 31.87 | 31.81 | 31.81 | 31.81 | 103,343 | +0.05(+0.16%) |
Nov 25, 2014 | 31.48 | 31.80 | 31.35 | 31.76 | 110,701 | +0.27(+0.86%) |
Nov 24, 2014 | 31.68 | 31.85 | 31.36 | 31.49 | 163,780 | -0.23(-0.71%) |
Nov 21, 2014 | 32.37 | 32.59 | 31.46 | 31.72 | 201,066 | -0.07(-0.22%) |
Nov 20, 2014 | 30.52 | 31.80 | 30.47 | 31.79 | 166,036 | +1.05(+3.43%) |
Nov 19, 2014 | 31.16 | 31.16 | 30.37 | 30.73 | 160,684 | -0.51(-1.64%) |
Nov 18, 2014 | 31.20 | 31.57 | 31.09 | 31.25 | 247,615 | +0.15(+0.48%) |
Nov 17, 2014 | 31.58 | 31.73 | 31.06 | 31.10 | 110,090 | -0.49(-1.54%) |
Nov 14, 2014 | 31.64 | 32.01 | 31.53 | 31.59 | 148,827 | +0.00(+0.00%) |
Nov 13, 2014 | 32.73 | 32.81 | 31.49 | 31.59 | 142,994 | -1.15(-3.51%) |
Nov 12, 2014 | 31.72 | 32.80 | 31.72 | 32.74 | 208,025 | +0.76(+2.37%) |
Nov 11, 2014 | 31.57 | 32.00 | 31.39 | 31.98 | 193,468 | +0.41(+1.30%) |
Nov 10, 2014 | 31.61 | 32.14 | 31.47 | 31.57 | 193,156 | -0.10(-0.30%) |
Nov 07, 2014 | 31.24 | 31.67 | 31.21 | 31.67 | 246,977 | +0.42(+1.34%) |
Nov 06, 2014 | 31.11 | 31.59 | 31.00 | 31.25 | 172,903 | +0.17(+0.53%) |
Nov 05, 2014 | 31.28 | 31.60 | 30.98 | 31.08 | 301,069 | +0.15(+0.48%) |
Nov 04, 2014 | 30.25 | 31.30 | 30.05 | 30.93 | 522,683 | +1.25(+4.19%) |
Nov 03, 2014 | 30.05 | 30.48 | 28.79 | 29.69 | 686,878 | -2.46(-7.64%) |
Oct 31, 2014 | 32.63 | 32.74 | 31.67 | 32.14 | 459,109 | +0.20(+0.63%) |
Oct 30, 2014 | 30.94 | 32.15 | 30.94 | 31.94 | 217,099 | +0.80(+2.57%) |
Oct 29, 2014 | 31.15 | 31.18 | 30.59 | 31.14 | 174,658 | +0.01(+0.03%) |
Oct 28, 2014 | 30.02 | 31.14 | 29.99 | 31.13 | 293,270 | +1.22(+4.08%) |
Oct 27, 2014 | 29.58 | 29.94 | 29.76 | 29.91 | 150,618 | +0.16(+0.53%) |
Oct 24, 2014 | 29.59 | 29.85 | 29.34 | 29.76 | 112,541 | +0.16(+0.53%) |
Oct 23, 2014 | 29.03 | 29.85 | 28.91 | 29.60 | 193,938 | +0.98(+3.41%) |
Oct 22, 2014 | 29.61 | 30.07 | 28.62 | 28.63 | 181,763 | -0.97(-3.27%) |
Oct 21, 2014 | 29.24 | 29.73 | 28.97 | 29.59 | 180,739 | +0.49(+1.68%) |
Oct 20, 2014 | 29.58 | 29.71 | 28.97 | 29.10 | 236,295 | -0.68(-2.28%) |
Oct 17, 2014 | 29.47 | 29.88 | 29.31 | 29.78 | 350,256 | +0.74(+2.55%) |
Oct 16, 2014 | 28.09 | 29.14 | 27.89 | 29.04 | 430,841 | +0.60(+2.11%) |
Oct 15, 2014 | 26.70 | 28.50 | 26.52 | 28.44 | 447,830 | +1.38(+5.08%) |
Oct 14, 2014 | 26.81 | 27.60 | 26.66 | 27.07 | 399,331 | +0.49(+1.83%) |
Oct 13, 2014 | 27.11 | 27.58 | 26.51 | 26.58 | 244,377 | -0.51(-1.86%) |
Oct 10, 2014 | 27.05 | 27.81 | 27.00 | 27.08 | 314,327 | -0.10(-0.35%) |
Oct 09, 2014 | 28.00 | 28.14 | 27.17 | 27.18 | 252,784 | -0.91(-3.22%) |
Oct 08, 2014 | 27.01 | 28.09 | 26.92 | 28.09 | 228,689 | +1.04(+3.86%) |
Oct 07, 2014 | 27.21 | 27.32 | 26.99 | 27.04 | 172,676 | -0.39(-1.43%) |
Oct 06, 2014 | 27.69 | 27.82 | 27.41 | 27.43 | 136,929 | -0.11(-0.41%) |
Oct 03, 2014 | 27.67 | 27.82 | 27.33 | 27.55 | 152,891 | +0.21(+0.76%) |
Oct 02, 2014 | 27.06 | 27.62 | 26.95 | 27.34 | 266,943 | +0.22(+0.80%) |
Oct 01, 2014 | 27.63 | 27.63 | 27.00 | 27.12 | 310,899 | -0.58(-2.11%) |
Sep 30, 2014 | 27.97 | 28.10 | 27.69 | 27.70 | 255,056 | -0.28(-1.00%) |
Sep 29, 2014 | 27.86 | 28.02 | 27.68 | 27.98 | 203,167 | -0.30(-1.05%) |
Sep 26, 2014 | 28.07 | 28.36 | 27.90 | 28.28 | 341,588 | +0.24(+0.84%) |
Sep 25, 2014 | 28.49 | 28.51 | 27.96 | 28.04 | 247,976 | -0.56(-1.94%) |
Sep 24, 2014 | 28.55 | 28.73 | 28.35 | 28.60 | 138,699 | +0.18(+0.64%) |
Sep 23, 2014 | 28.57 | 28.75 | 28.12 | 28.42 | 226,446 | -0.36(-1.27%) |
Sep 22, 2014 | 29.12 | 29.30 | 28.61 | 28.78 | 154,550 | -0.55(-1.86%) |
Sep 19, 2014 | 29.71 | 29.83 | 29.06 | 29.33 | 354,187 | -0.30(-1.02%) |
Sep 18, 2014 | 29.77 | 29.95 | 29.45 | 29.63 | 227,119 | -0.02(-0.06%) |
Sep 17, 2014 | 29.55 | 29.88 | 29.35 | 29.65 | 212,617 | +0.10(+0.32%) |
Sep 16, 2014 | 29.23 | 29.78 | 29.17 | 29.55 | 143,455 | +0.27(+0.92%) |
Sep 15, 2014 | 29.84 | 29.84 | 29.01 | 29.28 | 120,664 | -0.62(-2.06%) |
Sep 12, 2014 | 30.57 | 30.77 | 29.90 | 29.90 | 144,688 | -0.73(-2.38%) |
Sep 11, 2014 | 29.77 | 30.89 | 29.77 | 30.63 | 216,385 | +0.61(+2.02%) |
Sep 10, 2014 | 29.45 | 30.05 | 29.17 | 30.02 | 155,732 | +0.50(+1.70%) |
Sep 09, 2014 | 30.03 | 30.09 | 29.45 | 29.52 | 138,659 | -0.48(-1.59%) |
Sep 08, 2014 | 29.95 | 30.26 | 29.84 | 29.99 | 118,115 | -0.03(-0.09%) |
Sep 05, 2014 | 29.99 | 30.33 | 29.77 | 30.02 | 269,961 | -0.09(-0.29%) |
Sep 04, 2014 | 30.51 | 30.72 | 29.98 | 30.11 | 141,513 | -0.27(-0.89%) |
Sep 03, 2014 | 31.16 | 31.16 | 30.27 | 30.38 | 103,958 | -0.61(-1.96%) |
Sep 02, 2014 | 30.69 | 31.31 | 30.69 | 30.98 | 212,165 | +0.39(+1.28%) |
Aug 29, 2014 | 30.54 | 30.59 | 30.59 | 30.59 | 153,104 | +0.05(+0.17%) |
Aug 28, 2014 | 30.71 | 30.80 | 30.37 | 30.54 | 95,650 | -0.24(-0.79%) |
Aug 27, 2014 | 30.93 | 31.00 | 30.71 | 30.78 | 124,714 | -0.04(-0.14%) |
Aug 26, 2014 | 30.48 | 31.01 | 30.48 | 30.83 | 117,422 | +0.30(+0.99%) |
Aug 25, 2014 | 30.24 | 30.60 | 30.11 | 30.52 | 135,856 | +0.54(+1.79%) |
Aug 22, 2014 | 29.92 | 30.15 | 29.78 | 29.99 | 132,824 | +0.03(+0.09%) |
Aug 21, 2014 | 29.88 | 30.11 | 29.62 | 29.96 | 111,831 | +0.13(+0.44%) |
Aug 20, 2014 | 29.79 | 30.01 | 29.63 | 29.83 | 101,131 | -0.11(-0.38%) |
Aug 19, 2014 | 30.12 | 30.16 | 29.87 | 29.94 | 175,410 | -0.08(-0.26%) |
Aug 18, 2014 | 30.01 | 30.33 | 29.93 | 30.02 | 176,739 | +0.31(+1.05%) |
Aug 15, 2014 | 30.33 | 30.36 | 29.27 | 29.71 | 273,106 | -0.31(-1.04%) |
Aug 14, 2014 | 29.98 | 30.20 | 29.82 | 30.02 | 111,809 | +0.03(+0.09%) |
Aug 13, 2014 | 29.84 | 30.12 | 29.84 | 29.99 | 133,592 | +0.29(+0.96%) |
Aug 12, 2014 | 29.83 | 30.07 | 29.61 | 29.71 | 245,145 | -0.20(-0.67%) |
Aug 11, 2014 | 29.59 | 30.25 | 29.56 | 29.91 | 213,484 | +0.52(+1.77%) |
Aug 08, 2014 | 28.77 | 29.51 | 28.77 | 29.39 | 135,884 | +0.61(+2.11%) |
Aug 07, 2014 | 28.94 | 29.16 | 28.67 | 28.78 | 232,226 | -0.11(-0.39%) |
Aug 06, 2014 | 28.53 | 29.16 | 28.39 | 28.89 | 242,368 | +0.19(+0.66%) |
Aug 05, 2014 | 28.32 | 28.84 | 28.25 | 28.70 | 278,443 | +0.15(+0.52%) |
Aug 04, 2014 | 28.52 | 28.79 | 27.69 | 28.55 | 357,225 | +0.10(+0.34%) |
Aug 01, 2014 | 30.77 | 31.14 | 27.78 | 28.46 | 569,096 | +0.23(+0.80%) |
Jul 31, 2014 | 28.85 | 29.28 | 28.23 | 28.23 | 325,304 | -1.11(-3.78%) |
Jul 30, 2014 | 29.36 | 29.73 | 29.08 | 29.34 | 143,781 | +0.08(+0.27%) |
Jul 29, 2014 | 29.55 | 29.66 | 29.07 | 29.27 | 246,962 | -0.16(-0.56%) |
Jul 28, 2014 | 30.12 | 30.45 | 29.23 | 29.43 | 263,873 | -0.70(-2.33%) |
Jul 25, 2014 | 30.25 | 30.43 | 30.00 | 30.13 | 152,330 | -0.41(-1.33%) |
Jul 24, 2014 | 30.54 | 30.58 | 30.23 | 30.54 | 275,344 | +0.04(+0.14%) |
Jul 23, 2014 | 30.83 | 30.96 | 30.47 | 30.50 | 126,844 | -0.33(-1.07%) |
Jul 22, 2014 | 30.61 | 31.26 | 30.58 | 30.83 | 121,254 | +0.36(+1.17%) |
Jul 21, 2014 | 30.57 | 30.72 | 30.19 | 30.47 | 154,885 | -0.29(-0.93%) |
Jul 18, 2014 | 30.25 | 30.84 | 30.05 | 30.76 | 152,681 | +0.46(+1.52%) |
Jul 17, 2014 | 30.63 | 31.02 | 30.25 | 30.30 | 150,981 | -0.57(-1.85%) |
Jul 16, 2014 | 31.00 | 31.27 | 30.31 | 30.87 | 253,699 | +0.13(+0.42%) |
Jul 15, 2014 | 31.30 | 31.78 | 30.66 | 30.74 | 145,134 | -0.54(-1.72%) |
Jul 14, 2014 | 31.21 | 31.54 | 31.07 | 31.28 | 150,041 | +0.49(+1.61%) |
Jul 11, 2014 | 30.77 | 31.04 | 30.48 | 30.78 | 169,916 | -0.08(-0.25%) |
Jul 10, 2014 | 30.36 | 31.17 | 30.12 | 30.86 | 209,503 | -0.28(-0.89%) |
Jul 09, 2014 | 31.36 | 31.60 | 31.09 | 31.14 | 141,730 | -0.16(-0.53%) |
Jul 08, 2014 | 31.21 | 31.47 | 30.73 | 31.30 | 181,204 | -0.01(-0.03%) |
Jul 07, 2014 | 31.94 | 31.94 | 31.30 | 31.31 | 188,263 | -0.83(-2.59%) |
Jul 03, 2014 | 31.90 | 32.15 | 32.15 | 32.15 | 74,823 | +0.36(+1.15%) |
Jul 02, 2014 | 31.88 | 32.08 | 31.51 | 31.78 | 156,421 | -0.20(-0.62%) |
Jul 01, 2014 | 31.39 | 32.52 | 31.30 | 31.98 | 324,429 | +0.77(+2.47%) |
Jun 30, 2014 | 31.06 | 31.28 | 30.82 | 31.21 | 179,846 | +0.02(+0.06%) |
Jun 27, 2014 | 30.38 | 31.37 | 30.38 | 31.19 | 298,217 | +0.59(+1.93%) |
Jun 26, 2014 | 30.66 | 30.97 | 30.34 | 30.60 | 71,291 | -0.10(-0.34%) |
Jun 25, 2014 | 30.35 | 30.72 | 30.26 | 30.71 | 117,304 | +0.22(+0.71%) |
Jun 24, 2014 | 31.17 | 31.45 | 30.47 | 30.49 | 177,022 | -0.79(-2.51%) |
Jun 23, 2014 | 31.73 | 31.73 | 30.99 | 31.28 | 98,055 | -0.37(-1.17%) |
Jun 20, 2014 | 31.66 | 31.78 | 31.52 | 31.65 | 309,812 | +0.00(+0.00%) |
Jun 19, 2014 | 30.76 | 31.68 | 30.65 | 31.65 | 245,592 | +0.81(+2.63%) |
Jun 18, 2014 | 30.32 | 30.84 | 30.17 | 30.83 | 151,948 | +0.49(+1.62%) |
Jun 17, 2014 | 30.20 | 30.82 | 30.15 | 30.34 | 270,243 | +0.03(+0.11%) |
Jun 16, 2014 | 30.28 | 30.50 | 29.96 | 30.31 | 103,194 | -0.11(-0.37%) |
Jun 13, 2014 | 30.41 | 30.81 | 30.26 | 30.42 | 141,579 | +0.11(+0.37%) |
Jun 12, 2014 | 30.90 | 30.90 | 30.11 | 30.31 | 144,082 | -0.69(-2.23%) |
Jun 11, 2014 | 31.77 | 31.84 | 30.83 | 31.00 | 121,297 | -0.80(-2.53%) |
Jun 10, 2014 | 31.72 | 31.81 | 31.52 | 31.80 | 107,396 | +0.40(+1.27%) |
Jun 06, 2014 | 31.18 | 31.31 | 31.09 | 31.41 | 173,729 | +0.40(+1.28%) |
Jun 05, 2014 | 30.05 | 31.05 | 29.88 | 31.01 | 213,907 | +1.17(+3.91%) |
Jun 04, 2014 | 30.12 | 30.26 | 29.77 | 29.84 | 146,570 | -0.32(-1.06%) |
Jun 03, 2014 | 30.07 | 30.39 | 29.75 | 30.16 | 211,384 | +0.04(+0.14%) |
Jun 02, 2014 | 30.71 | 30.71 | 29.82 | 30.12 | 237,081 | -0.58(-1.89%) |
May 30, 2014 | 31.16 | 31.16 | 30.58 | 30.70 | 108,210 | -0.41(-1.31%) |
May 29, 2014 | 31.52 | 31.52 | 30.92 | 31.10 | 150,768 | -0.30(-0.96%) |
May 28, 2014 | 31.63 | 31.77 | 31.23 | 31.41 | 236,073 | -0.23(-0.74%) |
May 27, 2014 | 31.02 | 31.70 | 30.95 | 31.64 | 193,804 | +0.81(+2.64%) |
May 23, 2014 | 30.32 | 30.83 | 30.83 | 30.83 | 285,117 | +0.44(+1.45%) |
May 22, 2014 | 30.09 | 30.45 | 29.88 | 30.39 | 80,538 | +0.25(+0.83%) |
May 21, 2014 | 30.32 | 30.50 | 29.86 | 30.13 | 257,156 | -0.02(-0.06%) |
May 20, 2014 | 30.59 | 30.59 | 29.94 | 30.15 | 274,756 | -0.61(-1.97%) |
May 19, 2014 | 30.38 | 30.92 | 30.38 | 30.76 | 173,334 | +0.29(+0.94%) |
May 16, 2014 | 30.34 | 30.54 | 30.15 | 30.47 | 153,704 | +0.08(+0.26%) |
May 15, 2014 | 29.88 | 30.56 | 29.59 | 30.39 | 328,007 | +0.28(+0.92%) |
May 14, 2014 | 30.90 | 30.90 | 30.05 | 30.12 | 214,377 | -0.98(-3.14%) |
May 13, 2014 | 31.78 | 31.78 | 31.03 | 31.09 | 174,281 | -0.63(-1.99%) |
May 12, 2014 | 31.00 | 31.88 | 30.74 | 31.73 | 218,277 | +0.96(+3.12%) |
May 09, 2014 | 30.29 | 30.82 | 30.06 | 30.77 | 223,237 | +0.29(+0.94%) |
May 08, 2014 | 30.92 | 31.26 | 30.38 | 30.48 | 183,010 | -0.44(-1.43%) |
May 07, 2014 | 31.04 | 31.21 | 30.40 | 30.92 | 276,998 | +0.02(+0.06%) |
May 06, 2014 | 31.55 | 31.73 | 30.90 | 30.90 | 260,019 | -0.83(-2.61%) |
May 05, 2014 | 31.94 | 32.23 | 31.42 | 31.73 | 220,230 | -0.39(-1.21%) |
May 02, 2014 | 31.70 | 32.63 | 31.57 | 32.12 | 203,464 | +0.43(+1.36%) |