Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.50 | 34.82 | 34.35 | 34.43 | 1,216,955 | -0.19(-0.56%) |
Apr 29, 2015 | 34.75 | 34.92 | 34.46 | 34.63 | 812,880 | -0.38(-1.09%) |
Apr 28, 2015 | 34.69 | 35.05 | 34.46 | 35.01 | 847,347 | +0.27(+0.78%) |
Apr 27, 2015 | 35.52 | 35.52 | 34.66 | 34.74 | 929,740 | -0.60(-1.70%) |
Apr 24, 2015 | 34.74 | 35.49 | 34.63 | 35.34 | 2,009,829 | +0.51(+1.46%) |
Apr 23, 2015 | 34.73 | 35.00 | 34.62 | 34.83 | 838,477 | +0.11(+0.33%) |
Apr 22, 2015 | 34.61 | 34.80 | 34.45 | 34.72 | 1,033,570 | +0.10(+0.28%) |
Apr 21, 2015 | 34.83 | 34.87 | 34.49 | 34.62 | 2,198,542 | -0.08(-0.23%) |
Apr 20, 2015 | 34.78 | 34.94 | 34.52 | 34.70 | 2,329,459 | +0.27(+0.79%) |
Apr 17, 2015 | 34.65 | 36.03 | 34.27 | 34.43 | 2,674,404 | -0.47(-1.34%) |
Apr 16, 2015 | 34.83 | 35.16 | 34.78 | 34.90 | 953,032 | -0.04(-0.13%) |
Apr 15, 2015 | 35.40 | 35.45 | 34.94 | 34.94 | 1,033,798 | -0.35(-1.00%) |
Apr 14, 2015 | 35.46 | 35.46 | 35.01 | 35.29 | 707,083 | -0.07(-0.21%) |
Apr 13, 2015 | 35.44 | 35.76 | 35.34 | 35.37 | 843,443 | -0.07(-0.21%) |
Apr 10, 2015 | 35.43 | 35.64 | 35.35 | 35.44 | 559,637 | +0.07(+0.21%) |
Apr 09, 2015 | 35.27 | 35.46 | 35.12 | 35.37 | 894,072 | +0.10(+0.29%) |
Apr 08, 2015 | 35.50 | 35.57 | 35.13 | 35.27 | 1,114,091 | -0.10(-0.29%) |
Apr 07, 2015 | 35.28 | 35.65 | 35.24 | 35.37 | 1,218,547 | +0.13(+0.37%) |
Apr 06, 2015 | 35.10 | 35.56 | 35.06 | 35.24 | 2,184,452 | -0.14(-0.39%) |
Apr 02, 2015 | 35.09 | 35.37 | 35.37 | 35.37 | 1,305,511 | +0.21(+0.60%) |
Apr 01, 2015 | 35.61 | 35.61 | 34.90 | 35.16 | 1,442,927 | -0.45(-1.27%) |
Mar 31, 2015 | 35.80 | 36.04 | 35.62 | 35.62 | 876,079 | -0.23(-0.63%) |
Mar 30, 2015 | 35.82 | 36.07 | 35.65 | 35.84 | 853,293 | +0.27(+0.76%) |
Mar 27, 2015 | 35.27 | 35.77 | 35.24 | 35.57 | 1,195,670 | +0.24(+0.68%) |
Mar 26, 2015 | 35.54 | 35.59 | 35.24 | 35.33 | 667,856 | -0.28(-0.80%) |
Mar 25, 2015 | 36.23 | 36.40 | 35.62 | 35.62 | 577,512 | -0.51(-1.42%) |
Mar 24, 2015 | 36.37 | 36.59 | 36.09 | 36.13 | 851,083 | -0.40(-1.09%) |
Mar 23, 2015 | 36.70 | 36.89 | 36.49 | 36.53 | 649,550 | -0.22(-0.60%) |
Mar 20, 2015 | 36.52 | 36.78 | 36.51 | 36.75 | 764,680 | +0.38(+1.04%) |
Mar 19, 2015 | 36.37 | 36.49 | 36.18 | 36.37 | 630,293 | +0.05(+0.14%) |
Mar 18, 2015 | 35.56 | 36.57 | 35.56 | 36.32 | 1,494,824 | +0.63(+1.76%) |
Mar 17, 2015 | 35.89 | 35.89 | 35.44 | 35.69 | 754,492 | -0.41(-1.13%) |
Mar 16, 2015 | 35.61 | 36.16 | 35.61 | 36.10 | 781,442 | +0.69(+1.96%) |
Mar 13, 2015 | 35.89 | 35.89 | 35.24 | 35.40 | 961,920 | -0.48(-1.34%) |
Mar 12, 2015 | 35.05 | 35.92 | 35.05 | 35.89 | 1,252,547 | +0.88(+2.50%) |
Mar 11, 2015 | 35.68 | 35.70 | 34.93 | 35.01 | 2,455,668 | -0.67(-1.88%) |
Mar 10, 2015 | 36.01 | 36.20 | 35.68 | 35.68 | 876,940 | -0.59(-1.63%) |
Mar 09, 2015 | 36.12 | 36.35 | 35.98 | 36.27 | 678,052 | +0.26(+0.71%) |
Mar 06, 2015 | 36.57 | 36.78 | 35.94 | 36.02 | 787,393 | -0.79(-2.15%) |
Mar 05, 2015 | 36.73 | 36.94 | 36.62 | 36.81 | 646,287 | +0.12(+0.32%) |
Mar 04, 2015 | 36.54 | 36.75 | 36.50 | 36.69 | 769,601 | -0.00(-0.01%) |
Mar 03, 2015 | 36.66 | 36.78 | 36.51 | 36.70 | 684,575 | -0.08(-0.22%) |
Mar 02, 2015 | 36.50 | 36.84 | 36.19 | 36.78 | 875,289 | +0.22(+0.61%) |
Feb 27, 2015 | 36.11 | 36.72 | 36.00 | 36.55 | 2,193,064 | +0.46(+1.28%) |
Feb 26, 2015 | 36.02 | 36.20 | 35.83 | 36.09 | 1,381,892 | +0.08(+0.21%) |
Feb 25, 2015 | 36.13 | 36.30 | 35.96 | 36.01 | 706,581 | -0.17(-0.47%) |
Feb 24, 2015 | 35.94 | 36.24 | 35.92 | 36.19 | 731,826 | +0.27(+0.76%) |
Feb 23, 2015 | 35.97 | 36.24 | 35.83 | 35.91 | 1,716,325 | -0.07(-0.19%) |
Feb 20, 2015 | 36.04 | 36.65 | 35.77 | 35.98 | 1,889,488 | -0.02(-0.06%) |
Feb 19, 2015 | 36.11 | 36.32 | 35.42 | 36.00 | 2,928,775 | -0.66(-1.79%) |
Feb 18, 2015 | 36.38 | 36.94 | 36.30 | 36.66 | 2,092,052 | -0.09(-0.26%) |
Feb 17, 2015 | 36.38 | 36.88 | 36.38 | 36.75 | 1,898,817 | -0.22(-0.59%) |
Feb 13, 2015 | 37.00 | 36.97 | 36.97 | 36.97 | 1,787,852 | -0.11(-0.30%) |
Feb 12, 2015 | 36.85 | 37.14 | 36.54 | 37.09 | 821,903 | +0.42(+1.14%) |
Feb 11, 2015 | 36.41 | 36.70 | 36.25 | 36.67 | 988,966 | +0.29(+0.80%) |
Feb 10, 2015 | 36.37 | 36.50 | 36.16 | 36.38 | 1,387,694 | +0.11(+0.30%) |
Feb 09, 2015 | 36.73 | 36.89 | 36.17 | 36.27 | 1,048,161 | -0.65(-1.77%) |
Feb 06, 2015 | 37.45 | 37.56 | 36.80 | 36.92 | 818,433 | -0.58(-1.55%) |
Feb 05, 2015 | 37.17 | 37.56 | 37.02 | 37.50 | 625,990 | +0.50(+1.34%) |
Feb 04, 2015 | 36.84 | 37.29 | 36.58 | 37.00 | 718,447 | +0.07(+0.20%) |
Feb 03, 2015 | 36.50 | 36.96 | 36.33 | 36.93 | 1,065,602 | +0.48(+1.32%) |
Feb 02, 2015 | 36.78 | 36.78 | 35.78 | 36.45 | 1,058,298 | -0.12(-0.32%) |
Jan 30, 2015 | 36.99 | 37.19 | 36.51 | 36.56 | 1,025,031 | -0.65(-1.75%) |
Jan 29, 2015 | 36.89 | 37.22 | 36.67 | 37.21 | 904,071 | +0.27(+0.73%) |
Jan 28, 2015 | 37.46 | 37.58 | 36.92 | 36.94 | 847,728 | -0.33(-0.88%) |
Jan 27, 2015 | 36.86 | 37.43 | 36.84 | 37.27 | 752,359 | -0.10(-0.27%) |
Jan 26, 2015 | 37.24 | 37.40 | 36.86 | 37.38 | 860,695 | +0.01(+0.02%) |
Jan 23, 2015 | 37.40 | 37.59 | 37.12 | 37.37 | 821,298 | -0.19(-0.51%) |
Jan 22, 2015 | 36.77 | 37.58 | 36.36 | 37.56 | 1,148,521 | +0.93(+2.55%) |
Jan 21, 2015 | 36.56 | 36.79 | 36.42 | 36.62 | 499,265 | -0.12(-0.34%) |
Jan 20, 2015 | 37.04 | 37.23 | 36.34 | 36.75 | 572,174 | +0.03(+0.08%) |
Jan 16, 2015 | 36.33 | 36.76 | 36.19 | 36.72 | 1,006,847 | +0.42(+1.15%) |
Jan 15, 2015 | 36.76 | 36.83 | 36.29 | 36.30 | 679,391 | -0.39(-1.05%) |
Jan 14, 2015 | 36.38 | 36.92 | 36.29 | 36.69 | 1,272,718 | +0.06(+0.16%) |
Jan 13, 2015 | 37.06 | 37.41 | 36.48 | 36.63 | 1,103,187 | +0.09(+0.24%) |
Jan 12, 2015 | 36.94 | 37.23 | 36.49 | 36.54 | 724,967 | -0.27(-0.73%) |
Jan 09, 2015 | 36.73 | 36.83 | 36.23 | 36.81 | 1,206,567 | +0.16(+0.44%) |
Jan 08, 2015 | 36.33 | 36.80 | 36.28 | 36.65 | 2,065,809 | +0.60(+1.66%) |
Jan 07, 2015 | 34.90 | 36.15 | 34.81 | 36.05 | 1,308,197 | +1.28(+3.67%) |
Jan 06, 2015 | 35.31 | 35.45 | 34.61 | 34.78 | 1,974,654 | -0.38(-1.08%) |
Jan 05, 2015 | 35.23 | 35.51 | 35.05 | 35.15 | 815,453 | -0.14(-0.39%) |
Jan 02, 2015 | 35.18 | 35.46 | 35.07 | 35.29 | 1,035,628 | +0.33(+0.94%) |
Dec 31, 2014 | 35.49 | 34.97 | 34.97 | 34.97 | 549,433 | -0.34(-0.97%) |
Dec 30, 2014 | 35.36 | 35.50 | 35.21 | 35.31 | 656,456 | -0.04(-0.10%) |
Dec 29, 2014 | 35.28 | 35.60 | 35.18 | 35.34 | 732,034 | -0.10(-0.29%) |
Dec 26, 2014 | 35.60 | 35.72 | 35.41 | 35.45 | 353,292 | -0.02(-0.06%) |
Dec 24, 2014 | 35.52 | 35.47 | 35.47 | 35.47 | 354,229 | -0.01(-0.04%) |
Dec 23, 2014 | 35.87 | 35.87 | 35.22 | 35.48 | 663,059 | -0.22(-0.61%) |
Dec 22, 2014 | 35.59 | 35.95 | 35.58 | 35.70 | 630,756 | +0.06(+0.16%) |
Dec 19, 2014 | 35.61 | 35.91 | 35.39 | 35.64 | 2,658,829 | +0.20(+0.55%) |
Dec 18, 2014 | 35.18 | 35.45 | 34.93 | 35.45 | 831,237 | +0.56(+1.60%) |
Dec 17, 2014 | 34.38 | 34.92 | 33.91 | 34.89 | 1,266,140 | +0.63(+1.85%) |
Dec 16, 2014 | 34.23 | 34.65 | 34.17 | 34.25 | 1,214,479 | -0.01(-0.04%) |
Dec 15, 2014 | 34.58 | 34.81 | 34.22 | 34.27 | 1,135,675 | -0.22(-0.63%) |
Dec 12, 2014 | 34.88 | 35.18 | 34.48 | 34.49 | 841,245 | -0.52(-1.50%) |
Dec 11, 2014 | 35.26 | 35.47 | 34.96 | 35.01 | 839,549 | -0.09(-0.27%) |
Dec 10, 2014 | 35.19 | 35.43 | 35.00 | 35.10 | 1,487,549 | -0.04(-0.10%) |
Dec 09, 2014 | 35.05 | 35.21 | 34.90 | 35.14 | 1,025,219 | -0.17(-0.47%) |
Dec 08, 2014 | 35.42 | 35.65 | 35.26 | 35.31 | 1,217,472 | -0.12(-0.35%) |
Dec 05, 2014 | 35.92 | 35.98 | 35.36 | 35.43 | 971,318 | -0.17(-0.49%) |
Dec 04, 2014 | 35.40 | 35.69 | 35.37 | 35.61 | 1,087,665 | +0.28(+0.80%) |
Dec 03, 2014 | 35.07 | 35.34 | 35.04 | 35.32 | 1,167,733 | +0.24(+0.68%) |
Dec 02, 2014 | 34.86 | 35.12 | 34.85 | 35.08 | 1,674,110 | +0.22(+0.63%) |
Dec 01, 2014 | 35.02 | 35.12 | 34.81 | 34.86 | 1,100,109 | -0.16(-0.46%) |
Nov 28, 2014 | 34.89 | 35.53 | 34.69 | 35.02 | 529,247 | +0.30(+0.86%) |
Nov 26, 2014 | 34.73 | 34.73 | 34.73 | 34.73 | 586,438 | +0.01(+0.04%) |
Nov 25, 2014 | 34.59 | 34.75 | 34.42 | 34.71 | 2,554,101 | +0.07(+0.19%) |
Nov 24, 2014 | 34.04 | 34.67 | 33.98 | 34.65 | 1,179,082 | +0.76(+2.25%) |
Nov 21, 2014 | 34.23 | 34.33 | 33.80 | 33.88 | 2,350,585 | -0.12(-0.34%) |
Nov 20, 2014 | 34.17 | 34.44 | 33.64 | 34.00 | 2,081,971 | +0.31(+0.91%) |
Nov 19, 2014 | 33.78 | 33.93 | 33.57 | 33.69 | 1,654,920 | -0.19(-0.56%) |
Nov 18, 2014 | 33.63 | 34.23 | 33.61 | 33.88 | 1,912,065 | +0.25(+0.76%) |
Nov 17, 2014 | 33.26 | 33.74 | 33.10 | 33.63 | 1,664,319 | +0.75(+2.27%) |
Nov 14, 2014 | 33.16 | 33.40 | 32.70 | 32.88 | 1,137,636 | -0.34(-1.02%) |
Nov 13, 2014 | 32.88 | 33.39 | 32.88 | 33.22 | 1,892,535 | +0.42(+1.27%) |
Nov 12, 2014 | 32.17 | 32.81 | 32.11 | 32.80 | 933,621 | +0.62(+1.93%) |
Nov 11, 2014 | 32.06 | 32.25 | 31.89 | 32.18 | 604,778 | +0.09(+0.27%) |
Nov 10, 2014 | 32.06 | 32.22 | 31.93 | 32.09 | 702,797 | +0.12(+0.38%) |
Nov 07, 2014 | 32.06 | 32.13 | 31.75 | 31.97 | 843,853 | -0.03(-0.10%) |
Nov 06, 2014 | 31.86 | 32.17 | 31.77 | 32.01 | 793,466 | +0.25(+0.78%) |
Nov 05, 2014 | 31.76 | 31.98 | 31.44 | 31.76 | 657,479 | +0.24(+0.76%) |
Nov 04, 2014 | 31.18 | 31.53 | 31.14 | 31.52 | 489,037 | +0.20(+0.65%) |
Nov 03, 2014 | 31.40 | 31.44 | 31.23 | 31.32 | 407,601 | -0.02(-0.07%) |
Oct 31, 2014 | 31.32 | 31.45 | 31.19 | 31.34 | 654,786 | +0.34(+1.10%) |
Oct 30, 2014 | 30.63 | 31.01 | 30.62 | 31.00 | 696,429 | +0.34(+1.11%) |
Oct 29, 2014 | 30.71 | 30.94 | 30.50 | 30.65 | 723,435 | -0.07(-0.24%) |
Oct 28, 2014 | 30.76 | 30.76 | 30.46 | 30.73 | 488,155 | +0.05(+0.17%) |
Oct 27, 2014 | 30.34 | 30.69 | 30.41 | 30.68 | 543,873 | +0.26(+0.86%) |
Oct 24, 2014 | 30.28 | 30.52 | 30.16 | 30.41 | 577,075 | +0.20(+0.67%) |
Oct 23, 2014 | 30.14 | 30.35 | 30.02 | 30.21 | 430,825 | +0.28(+0.95%) |
Oct 22, 2014 | 30.24 | 30.31 | 29.86 | 29.93 | 594,806 | -0.21(-0.70%) |
Oct 21, 2014 | 29.59 | 30.22 | 29.51 | 30.14 | 634,033 | +0.65(+2.22%) |
Oct 20, 2014 | 29.91 | 29.91 | 29.17 | 29.48 | 814,329 | +0.10(+0.35%) |
Oct 17, 2014 | 29.14 | 29.43 | 28.95 | 29.38 | 852,829 | +0.44(+1.53%) |
Oct 16, 2014 | 29.00 | 29.09 | 28.67 | 28.94 | 1,026,736 | -0.39(-1.34%) |
Oct 15, 2014 | 29.22 | 29.56 | 28.62 | 29.33 | 942,611 | -0.05(-0.16%) |
Oct 14, 2014 | 29.34 | 29.47 | 29.16 | 29.38 | 884,872 | +0.15(+0.51%) |
Oct 13, 2014 | 29.73 | 29.76 | 29.19 | 29.23 | 1,100,777 | -0.49(-1.64%) |
Oct 10, 2014 | 29.77 | 30.02 | 29.66 | 29.72 | 1,145,834 | -0.06(-0.20%) |
Oct 09, 2014 | 30.17 | 30.29 | 29.68 | 29.78 | 838,990 | -0.44(-1.44%) |
Oct 08, 2014 | 29.88 | 30.33 | 29.83 | 30.21 | 975,415 | +0.35(+1.17%) |
Oct 07, 2014 | 30.26 | 30.36 | 29.86 | 29.86 | 1,477,657 | -0.47(-1.55%) |
Oct 06, 2014 | 30.62 | 30.82 | 30.27 | 30.33 | 839,621 | -0.23(-0.76%) |
Oct 03, 2014 | 30.22 | 30.73 | 30.18 | 30.56 | 1,858,573 | +0.53(+1.77%) |
Oct 02, 2014 | 29.87 | 30.24 | 29.76 | 30.03 | 1,705,079 | +0.22(+0.74%) |
Oct 01, 2014 | 30.01 | 30.08 | 29.69 | 29.81 | 1,483,938 | -0.16(-0.53%) |
Sep 30, 2014 | 30.05 | 30.31 | 29.88 | 29.97 | 1,464,888 | -0.04(-0.12%) |
Sep 29, 2014 | 29.77 | 30.04 | 29.71 | 30.01 | 618,028 | +0.05(+0.17%) |
Sep 26, 2014 | 30.04 | 30.19 | 29.70 | 29.96 | 621,003 | +0.10(+0.34%) |
Sep 25, 2014 | 30.54 | 30.54 | 29.84 | 29.86 | 1,032,579 | -0.72(-2.34%) |
Sep 24, 2014 | 30.07 | 30.57 | 29.83 | 30.57 | 1,457,471 | +0.59(+1.95%) |
Sep 23, 2014 | 29.79 | 30.11 | 29.40 | 29.99 | 2,264,363 | +0.72(+2.47%) |
Sep 22, 2014 | 29.31 | 29.45 | 29.17 | 29.26 | 805,402 | -0.14(-0.49%) |
Sep 19, 2014 | 29.67 | 29.77 | 29.36 | 29.41 | 1,709,663 | -0.22(-0.73%) |
Sep 18, 2014 | 29.45 | 29.63 | 29.38 | 29.62 | 764,511 | +0.22(+0.76%) |
Sep 17, 2014 | 29.21 | 29.57 | 29.10 | 29.40 | 1,037,672 | +0.20(+0.69%) |
Sep 16, 2014 | 29.34 | 29.40 | 29.16 | 29.20 | 624,902 | -0.14(-0.49%) |
Sep 15, 2014 | 29.39 | 29.39 | 29.12 | 29.34 | 444,841 | -0.01(-0.02%) |
Sep 12, 2014 | 29.62 | 29.62 | 29.19 | 29.35 | 726,535 | -0.21(-0.71%) |
Sep 11, 2014 | 29.33 | 29.59 | 29.33 | 29.56 | 635,343 | +0.05(+0.17%) |
Sep 10, 2014 | 29.15 | 29.54 | 29.15 | 29.51 | 528,232 | +0.06(+0.20%) |
Sep 09, 2014 | 29.55 | 29.62 | 29.39 | 29.45 | 717,877 | -0.14(-0.49%) |
Sep 08, 2014 | 29.36 | 29.60 | 29.23 | 29.59 | 782,595 | +0.13(+0.44%) |
Sep 05, 2014 | 29.14 | 29.51 | 28.95 | 29.46 | 710,037 | +0.38(+1.32%) |
Sep 04, 2014 | 29.15 | 29.36 | 28.96 | 29.08 | 522,620 | -0.08(-0.27%) |
Sep 03, 2014 | 29.33 | 29.52 | 29.02 | 29.16 | 940,380 | -0.01(-0.02%) |
Sep 02, 2014 | 29.12 | 29.36 | 29.05 | 29.17 | 822,528 | +0.04(+0.12%) |
Aug 29, 2014 | 29.27 | 29.13 | 29.13 | 29.13 | 500,270 | -0.04(-0.12%) |
Aug 28, 2014 | 29.01 | 29.23 | 28.82 | 29.17 | 586,338 | +0.12(+0.42%) |
Aug 27, 2014 | 29.30 | 29.41 | 28.87 | 29.04 | 1,425,785 | -0.23(-0.79%) |
Aug 26, 2014 | 29.57 | 29.62 | 29.23 | 29.28 | 859,102 | -0.33(-1.10%) |
Aug 25, 2014 | 29.45 | 29.62 | 29.42 | 29.60 | 856,618 | +0.21(+0.71%) |
Aug 22, 2014 | 29.50 | 29.59 | 29.31 | 29.39 | 723,819 | -0.07(-0.25%) |
Aug 21, 2014 | 28.39 | 29.71 | 28.39 | 29.46 | 1,496,219 | +0.46(+1.57%) |
Aug 20, 2014 | 28.94 | 29.04 | 28.79 | 29.01 | 924,401 | +0.03(+0.10%) |
Aug 19, 2014 | 28.59 | 29.01 | 28.47 | 28.98 | 840,867 | +0.39(+1.37%) |
Aug 18, 2014 | 28.39 | 28.68 | 28.27 | 28.59 | 682,832 | +0.30(+1.07%) |
Aug 15, 2014 | 28.40 | 28.45 | 28.16 | 28.29 | 887,271 | -0.04(-0.15%) |
Aug 14, 2014 | 28.22 | 28.39 | 28.21 | 28.33 | 500,835 | +0.08(+0.28%) |
Aug 13, 2014 | 28.18 | 28.34 | 28.01 | 28.25 | 709,339 | +0.07(+0.26%) |
Aug 12, 2014 | 27.92 | 28.27 | 27.92 | 28.18 | 627,216 | +0.25(+0.88%) |
Aug 11, 2014 | 28.10 | 28.16 | 27.91 | 27.93 | 446,617 | -0.12(-0.41%) |
Aug 08, 2014 | 27.71 | 28.03 | 27.52 | 28.05 | 433,608 | +0.36(+1.31%) |
Aug 07, 2014 | 28.08 | 28.26 | 27.63 | 27.68 | 459,860 | -0.30(-1.06%) |
Aug 06, 2014 | 27.92 | 28.23 | 27.72 | 27.98 | 583,809 | +0.05(+0.18%) |
Aug 05, 2014 | 27.80 | 28.16 | 27.79 | 27.93 | 559,396 | -0.05(-0.18%) |
Aug 04, 2014 | 28.29 | 28.34 | 27.87 | 27.98 | 765,162 | -0.21(-0.74%) |
Aug 01, 2014 | 28.21 | 28.47 | 27.84 | 28.19 | 990,389 | -0.03(-0.10%) |
Jul 31, 2014 | 28.52 | 28.57 | 28.13 | 28.22 | 886,782 | -0.42(-1.46%) |
Jul 30, 2014 | 28.57 | 28.72 | 28.30 | 28.64 | 549,480 | +0.17(+0.61%) |
Jul 29, 2014 | 28.74 | 28.74 | 28.45 | 28.47 | 481,948 | -0.22(-0.78%) |
Jul 28, 2014 | 28.51 | 28.70 | 28.29 | 28.69 | 681,028 | +0.18(+0.63%) |
Jul 25, 2014 | 28.98 | 28.98 | 28.48 | 28.51 | 1,114,151 | -0.46(-1.60%) |
Jul 24, 2014 | 28.86 | 29.03 | 28.63 | 28.97 | 863,937 | +0.24(+0.83%) |
Jul 23, 2014 | 28.72 | 28.83 | 28.52 | 28.73 | 635,661 | +0.11(+0.38%) |
Jul 22, 2014 | 28.44 | 28.85 | 28.44 | 28.63 | 1,105,505 | +0.24(+0.84%) |
Jul 21, 2014 | 28.23 | 28.47 | 27.83 | 28.39 | 1,023,084 | +0.12(+0.41%) |
Jul 18, 2014 | 27.96 | 28.31 | 27.80 | 28.27 | 943,486 | +0.29(+1.03%) |
Jul 17, 2014 | 28.50 | 28.62 | 27.95 | 27.98 | 1,022,127 | -0.68(-2.37%) |
Jul 16, 2014 | 28.55 | 28.68 | 28.37 | 28.66 | 849,705 | +0.24(+0.84%) |
Jul 15, 2014 | 28.26 | 28.46 | 28.13 | 28.42 | 679,092 | +0.09(+0.33%) |
Jul 14, 2014 | 28.60 | 28.64 | 28.27 | 28.33 | 423,218 | -0.09(-0.33%) |
Jul 11, 2014 | 28.23 | 28.44 | 28.08 | 28.42 | 700,714 | +0.13(+0.46%) |
Jul 10, 2014 | 28.27 | 28.33 | 28.15 | 28.29 | 569,231 | -0.19(-0.66%) |
Jul 09, 2014 | 28.56 | 28.73 | 28.37 | 28.48 | 662,755 | +0.01(+0.05%) |
Jul 08, 2014 | 28.37 | 28.48 | 28.29 | 28.47 | 739,910 | -0.05(-0.18%) |
Jul 07, 2014 | 28.32 | 28.53 | 28.28 | 28.52 | 1,054,505 | -0.09(-0.33%) |
Jul 03, 2014 | 28.52 | 28.61 | 28.61 | 28.61 | 808,196 | +0.16(+0.56%) |
Jul 02, 2014 | 28.49 | 28.63 | 28.35 | 28.45 | 1,149,793 | -0.08(-0.28%) |
Jul 01, 2014 | 28.52 | 28.75 | 28.35 | 28.53 | 1,770,470 | +0.09(+0.33%) |
Jun 30, 2014 | 30.18 | 30.18 | 28.38 | 28.44 | 1,941,748 | -0.30(-1.05%) |
Jun 27, 2014 | 28.79 | 28.90 | 28.59 | 28.74 | 3,274,689 | -0.14(-0.47%) |
Jun 26, 2014 | 29.09 | 29.13 | 28.86 | 28.88 | 999,517 | -0.14(-0.50%) |
Jun 25, 2014 | 28.91 | 29.12 | 28.88 | 29.02 | 595,250 | +0.16(+0.55%) |
Jun 24, 2014 | 28.63 | 29.11 | 28.63 | 28.86 | 967,032 | +0.19(+0.65%) |
Jun 23, 2014 | 28.67 | 28.82 | 28.62 | 28.67 | 876,462 | +0.04(+0.15%) |
Jun 20, 2014 | 28.39 | 28.65 | 28.31 | 28.63 | 1,556,534 | +0.26(+0.91%) |
Jun 19, 2014 | 28.30 | 28.39 | 28.19 | 28.37 | 810,657 | +0.10(+0.36%) |
Jun 18, 2014 | 28.06 | 28.31 | 27.96 | 28.27 | 930,776 | +0.22(+0.77%) |
Jun 17, 2014 | 28.01 | 28.12 | 27.89 | 28.06 | 659,760 | +0.11(+0.39%) |
Jun 16, 2014 | 28.44 | 28.46 | 27.77 | 27.95 | 1,787,079 | +0.09(+0.31%) |
Jun 13, 2014 | 27.92 | 28.05 | 27.78 | 27.86 | 1,000,645 | -0.04(-0.13%) |
Jun 12, 2014 | 28.10 | 28.22 | 27.81 | 27.90 | 1,427,413 | -0.19(-0.69%) |
Jun 11, 2014 | 28.19 | 28.24 | 27.99 | 28.09 | 791,430 | -0.23(-0.81%) |
Jun 10, 2014 | 28.35 | 28.43 | 28.26 | 28.32 | 573,629 | +0.06(+0.23%) |
Jun 06, 2014 | 28.18 | 28.28 | 28.06 | 28.26 | 1,153,850 | +0.19(+0.67%) |
Jun 05, 2014 | 28.30 | 28.30 | 28.04 | 28.07 | 1,124,289 | -0.04(-0.15%) |
Jun 04, 2014 | 28.16 | 28.24 | 28.06 | 28.11 | 1,387,211 | -0.10(-0.36%) |
Jun 03, 2014 | 28.11 | 28.25 | 28.08 | 28.21 | 968,235 | +0.05(+0.18%) |
Jun 02, 2014 | 28.20 | 28.25 | 28.08 | 28.16 | 811,318 | -0.02(-0.08%) |
May 30, 2014 | 28.04 | 28.27 | 28.04 | 28.19 | 2,819,065 | +0.08(+0.28%) |
May 29, 2014 | 28.10 | 28.24 | 28.01 | 28.11 | 860,587 | +0.04(+0.15%) |
May 28, 2014 | 28.12 | 28.26 | 27.92 | 28.06 | 1,797,089 | -0.08(-0.28%) |
May 27, 2014 | 28.29 | 28.39 | 27.99 | 28.14 | 2,225,246 | +0.01(+0.05%) |
May 23, 2014 | 28.14 | 28.13 | 28.13 | 28.13 | 2,562,138 | -0.14(-0.48%) |
May 22, 2014 | 27.67 | 28.90 | 26.65 | 28.26 | 3,189,404 | -1.27(-4.29%) |
May 21, 2014 | 29.36 | 29.68 | 29.22 | 29.53 | 1,280,088 | +0.27(+0.91%) |
May 20, 2014 | 29.52 | 29.62 | 29.14 | 29.27 | 2,117,268 | -0.40(-1.36%) |
May 19, 2014 | 29.48 | 29.80 | 29.48 | 29.67 | 1,024,092 | +0.06(+0.22%) |
May 16, 2014 | 29.45 | 29.60 | 29.26 | 29.60 | 715,445 | +0.19(+0.64%) |
May 15, 2014 | 29.62 | 29.62 | 29.27 | 29.42 | 657,566 | -0.24(-0.80%) |
May 14, 2014 | 29.81 | 29.90 | 29.59 | 29.65 | 498,232 | -0.21(-0.70%) |
May 13, 2014 | 29.93 | 30.01 | 29.75 | 29.86 | 622,386 | -0.04(-0.12%) |
May 12, 2014 | 29.89 | 30.13 | 29.82 | 29.90 | 554,878 | +0.14(+0.46%) |
May 09, 2014 | 29.11 | 29.79 | 28.96 | 29.76 | 949,800 | +0.60(+2.05%) |
May 08, 2014 | 29.07 | 29.45 | 29.03 | 29.16 | 548,281 | +0.01(+0.05%) |
May 07, 2014 | 29.06 | 29.23 | 28.86 | 29.15 | 609,647 | +0.15(+0.52%) |
May 06, 2014 | 29.11 | 29.30 | 28.99 | 29.00 | 1,015,371 | -0.19(-0.67%) |
May 05, 2014 | 28.93 | 29.32 | 28.80 | 29.19 | 885,244 | +0.07(+0.25%) |
May 02, 2014 | 28.89 | 29.54 | 28.29 | 29.12 | 537,001 | -0.26(-0.88%) |