Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.12 | 35.15 | 33.92 | 34.08 | 128,973 | -1.31(-3.69%) |
Apr 29, 2015 | 35.73 | 35.73 | 35.29 | 35.39 | 51,563 | -0.67(-1.85%) |
Apr 28, 2015 | 35.51 | 36.05 | 35.20 | 36.05 | 83,434 | +0.62(+1.74%) |
Apr 27, 2015 | 36.17 | 36.19 | 35.13 | 35.43 | 77,844 | -0.59(-1.64%) |
Apr 24, 2015 | 35.75 | 36.21 | 35.64 | 36.03 | 53,691 | +0.37(+1.04%) |
Apr 23, 2015 | 35.50 | 35.83 | 35.39 | 35.66 | 32,669 | +0.15(+0.42%) |
Apr 22, 2015 | 35.44 | 35.59 | 34.93 | 35.51 | 48,547 | +0.16(+0.46%) |
Apr 21, 2015 | 35.85 | 36.14 | 35.18 | 35.34 | 51,290 | -0.41(-1.15%) |
Apr 20, 2015 | 35.07 | 36.07 | 35.07 | 35.75 | 92,281 | +0.86(+2.47%) |
Apr 17, 2015 | 34.93 | 35.39 | 34.79 | 34.89 | 86,803 | -0.32(-0.90%) |
Apr 16, 2015 | 35.27 | 35.69 | 34.89 | 35.21 | 47,886 | -0.17(-0.48%) |
Apr 15, 2015 | 35.76 | 35.90 | 35.38 | 35.38 | 84,126 | -0.16(-0.44%) |
Apr 14, 2015 | 35.49 | 35.94 | 35.39 | 35.53 | 71,634 | +0.15(+0.42%) |
Apr 13, 2015 | 35.83 | 35.90 | 35.34 | 35.39 | 104,172 | -0.34(-0.97%) |
Apr 10, 2015 | 35.63 | 36.00 | 35.22 | 35.73 | 80,561 | +0.38(+1.07%) |
Apr 09, 2015 | 35.84 | 36.10 | 35.11 | 35.35 | 74,120 | -0.60(-1.67%) |
Apr 08, 2015 | 35.93 | 36.17 | 35.53 | 35.95 | 98,709 | -0.06(-0.16%) |
Apr 07, 2015 | 36.86 | 36.86 | 35.98 | 36.01 | 129,005 | -0.82(-2.23%) |
Apr 06, 2015 | 36.51 | 37.24 | 36.51 | 36.83 | 67,557 | +0.18(+0.49%) |
Apr 02, 2015 | 36.65 | 36.65 | 36.65 | 0 | -0.02(-0.07%) | |
Apr 01, 2015 | 36.31 | 36.71 | 36.08 | 36.67 | 97,681 | +0.26(+0.72%) |
Mar 31, 2015 | 35.89 | 36.50 | 35.89 | 36.41 | 106,442 | +0.26(+0.73%) |
Mar 30, 2015 | 35.77 | 36.57 | 35.61 | 36.15 | 91,241 | +0.45(+1.27%) |
Mar 27, 2015 | 35.16 | 35.79 | 35.16 | 35.70 | 83,373 | +0.44(+1.26%) |
Mar 26, 2015 | 35.29 | 35.65 | 35.13 | 35.25 | 68,086 | -0.12(-0.35%) |
Mar 25, 2015 | 36.07 | 36.30 | 35.30 | 35.38 | 100,854 | -0.58(-1.60%) |
Mar 24, 2015 | 36.19 | 36.37 | 35.66 | 35.95 | 89,026 | -0.37(-1.02%) |
Mar 23, 2015 | 35.95 | 36.35 | 35.89 | 36.32 | 102,284 | +0.37(+1.03%) |
Mar 20, 2015 | 35.55 | 36.03 | 35.35 | 35.95 | 231,092 | +0.61(+1.72%) |
Mar 19, 2015 | 35.52 | 35.85 | 35.20 | 35.34 | 101,226 | -0.34(-0.94%) |
Mar 18, 2015 | 34.78 | 35.92 | 34.68 | 35.68 | 96,933 | +0.77(+2.21%) |
Mar 17, 2015 | 35.32 | 35.70 | 34.73 | 34.91 | 109,437 | -0.42(-1.19%) |
Mar 16, 2015 | 35.25 | 35.85 | 35.11 | 35.33 | 105,227 | +0.39(+1.13%) |
Mar 13, 2015 | 35.70 | 35.70 | 34.67 | 34.93 | 123,351 | -0.72(-2.03%) |
Mar 12, 2015 | 34.68 | 35.75 | 34.59 | 35.66 | 109,296 | +1.27(+3.68%) |
Mar 11, 2015 | 34.28 | 34.53 | 34.04 | 34.39 | 126,480 | +0.28(+0.82%) |
Mar 10, 2015 | 34.00 | 34.60 | 33.78 | 34.11 | 76,252 | -0.10(-0.29%) |
Mar 09, 2015 | 33.69 | 34.38 | 33.69 | 34.21 | 74,560 | +0.68(+2.03%) |
Mar 06, 2015 | 34.47 | 34.47 | 33.41 | 33.53 | 106,265 | -1.25(-3.59%) |
Mar 05, 2015 | 34.74 | 35.07 | 34.52 | 34.78 | 95,078 | +0.04(+0.12%) |
Mar 04, 2015 | 35.25 | 34.68 | 34.74 | 52,221 | -0.51(-1.45%) | |
Mar 03, 2015 | 35.43 | 35.25 | 95,750 | +0.38(+1.08%) | ||
Mar 02, 2015 | 35.33 | 35.33 | 34.58 | 34.87 | 77,898 | -0.53(-1.51%) |
Feb 27, 2015 | 35.37 | 35.76 | 35.28 | 35.40 | 99,113 | -0.12(-0.32%) |
Feb 26, 2015 | 35.66 | 35.52 | 53,401 | +0.08(+0.23%) | ||
Feb 25, 2015 | 36.11 | 36.11 | 35.12 | 35.43 | 61,327 | -0.59(-1.64%) |
Feb 24, 2015 | 35.71 | 36.24 | 35.47 | 36.02 | 85,823 | +0.44(+1.24%) |
Feb 23, 2015 | 35.26 | 35.69 | 35.26 | 35.58 | 64,339 | +0.15(+0.41%) |
Feb 20, 2015 | 35.53 | 35.57 | 34.88 | 35.44 | 65,844 | +0.01(+0.02%) |
Feb 19, 2015 | 35.84 | 35.84 | 35.24 | 35.43 | 42,164 | -0.41(-1.14%) |
Feb 18, 2015 | 34.84 | 35.92 | 34.74 | 35.84 | 93,906 | +0.94(+2.69%) |
Feb 17, 2015 | 35.17 | 35.45 | 34.69 | 34.90 | 77,260 | -0.21(-0.60%) |
Feb 13, 2015 | 35.11 | 35.11 | 35.11 | 0 | -0.42(-1.17%) | |
Feb 12, 2015 | 35.80 | 35.92 | 35.30 | 35.53 | 104,905 | -0.14(-0.39%) |
Feb 11, 2015 | 36.36 | 36.36 | 35.40 | 35.66 | 61,576 | -0.88(-2.41%) |
Feb 10, 2015 | 36.42 | 36.68 | 36.02 | 36.55 | 96,177 | +0.42(+1.18%) |
Feb 09, 2015 | 36.63 | 37.02 | 36.02 | 36.12 | 92,201 | -0.70(-1.91%) |
Feb 06, 2015 | 38.80 | 38.80 | 36.53 | 36.82 | 126,708 | -1.87(-4.83%) |
Feb 05, 2015 | 37.88 | 38.93 | 37.83 | 38.69 | 127,469 | +0.87(+2.31%) |
Feb 04, 2015 | 38.15 | 38.55 | 37.66 | 37.82 | 102,248 | -0.56(-1.47%) |
Feb 03, 2015 | 38.06 | 38.51 | 37.83 | 38.38 | 136,667 | +0.52(+1.38%) |
Feb 02, 2015 | 37.60 | 38.00 | 37.12 | 37.86 | 76,523 | +0.39(+1.05%) |
Jan 30, 2015 | 38.62 | 39.16 | 37.38 | 37.47 | 130,480 | -1.52(-3.89%) |
Jan 29, 2015 | 37.97 | 39.05 | 37.71 | 38.99 | 105,846 | +1.17(+3.09%) |
Jan 28, 2015 | 38.49 | 38.97 | 37.64 | 37.82 | 103,313 | -0.69(-1.80%) |
Jan 27, 2015 | 38.24 | 39.02 | 38.24 | 38.51 | 115,114 | -0.24(-0.61%) |
Jan 26, 2015 | 38.91 | 38.91 | 37.97 | 38.75 | 69,832 | -0.06(-0.15%) |
Jan 23, 2015 | 38.62 | 39.07 | 38.28 | 38.81 | 84,318 | +0.29(+0.74%) |
Jan 22, 2015 | 38.24 | 38.53 | 37.93 | 38.52 | 68,421 | +0.52(+1.38%) |
Jan 21, 2015 | 37.70 | 38.24 | 37.70 | 38.00 | 123,866 | +0.08(+0.22%) |
Jan 20, 2015 | 37.75 | 38.10 | 37.52 | 37.92 | 87,464 | +0.22(+0.58%) |
Jan 16, 2015 | 36.95 | 37.84 | 36.78 | 37.70 | 207,232 | +0.60(+1.63%) |
Jan 15, 2015 | 36.77 | 37.09 | 87,145 | -0.29(-0.79%) | ||
Jan 14, 2015 | 36.55 | 37.55 | 36.53 | 37.39 | 51,165 | +0.55(+1.48%) |
Jan 13, 2015 | 36.84 | 105,313 | +0.33(+0.92%) | |||
Jan 12, 2015 | 36.55 | 37.06 | 36.16 | 36.51 | 61,442 | -0.21(-0.58%) |
Jan 09, 2015 | 37.35 | 37.57 | 36.59 | 36.72 | 50,099 | -0.72(-1.92%) |
Jan 08, 2015 | 37.25 | 37.55 | 37.15 | 37.44 | 78,242 | +0.49(+1.33%) |
Jan 07, 2015 | 36.64 | 37.14 | 36.01 | 36.95 | 86,779 | +0.53(+1.46%) |
Jan 06, 2015 | 36.93 | 37.33 | 36.29 | 36.42 | 128,031 | -0.31(-0.84%) |
Jan 05, 2015 | 37.13 | 37.34 | 36.46 | 36.73 | 74,821 | -0.62(-1.66%) |
Jan 02, 2015 | 37.06 | 37.80 | 37.01 | 37.35 | 88,738 | +0.11(+0.31%) |
Dec 31, 2014 | 37.23 | 37.23 | 37.23 | 0 | -0.78(-2.04%) | |
Dec 30, 2014 | 39.12 | 39.12 | 37.97 | 38.01 | 56,973 | -1.13(-2.90%) |
Dec 29, 2014 | 38.37 | 39.18 | 38.24 | 39.14 | 99,807 | +0.90(+2.35%) |
Dec 26, 2014 | 37.48 | 38.37 | 37.48 | 38.24 | 53,644 | +0.78(+2.07%) |
Dec 24, 2014 | 37.47 | 37.47 | 37.47 | 0 | +1.00(+2.73%) | |
Dec 23, 2014 | 36.35 | 36.77 | 35.92 | 36.47 | 176,376 | +0.29(+0.81%) |
Dec 22, 2014 | 36.00 | 36.28 | 35.93 | 36.18 | 113,490 | +0.09(+0.25%) |
Dec 19, 2014 | 36.28 | 36.55 | 36.00 | 36.09 | 363,196 | -0.28(-0.76%) |
Dec 18, 2014 | 36.92 | 36.92 | 36.07 | 36.37 | 219,628 | -0.17(-0.47%) |
Dec 17, 2014 | 36.13 | 36.70 | 35.92 | 36.54 | 230,522 | +0.45(+1.24%) |
Dec 16, 2014 | 36.70 | 36.09 | 171,706 | -0.18(-0.49%) | ||
Dec 15, 2014 | 36.86 | 37.14 | 35.91 | 36.27 | 97,302 | -0.24(-0.65%) |
Dec 12, 2014 | 36.77 | 37.44 | 36.46 | 36.51 | 136,502 | -0.78(-2.10%) |
Dec 11, 2014 | 37.15 | 37.94 | 37.02 | 37.29 | 105,514 | +0.19(+0.51%) |
Dec 10, 2014 | 37.75 | 37.86 | 36.77 | 37.10 | 120,807 | -0.65(-1.73%) |
Dec 09, 2014 | 36.37 | 37.84 | 36.16 | 37.75 | 95,740 | +1.14(+3.12%) |
Dec 08, 2014 | 36.42 | 37.17 | 36.37 | 36.61 | 67,638 | +0.05(+0.13%) |
Dec 05, 2014 | 36.33 | 36.69 | 36.15 | 36.56 | 71,647 | +0.12(+0.34%) |
Dec 04, 2014 | 36.35 | 36.97 | 36.14 | 36.44 | 69,542 | -0.04(-0.11%) |
Dec 03, 2014 | 36.44 | 36.83 | 36.36 | 36.48 | 58,919 | -0.02(-0.07%) |
Dec 02, 2014 | 35.95 | 36.62 | 35.73 | 36.51 | 85,543 | +0.69(+1.91%) |
Dec 01, 2014 | 35.92 | 36.39 | 35.52 | 35.82 | 82,457 | -0.11(-0.30%) |
Nov 28, 2014 | 36.15 | 36.58 | 35.92 | 35.93 | 46,697 | -0.17(-0.47%) |
Nov 26, 2014 | 36.10 | 36.10 | 36.10 | 0 | +0.29(+0.80%) | |
Nov 25, 2014 | 36.09 | 36.09 | 35.65 | 35.81 | 71,052 | -0.11(-0.29%) |
Nov 24, 2014 | 35.84 | 36.06 | 35.79 | 35.91 | 46,504 | +0.05(+0.14%) |
Nov 21, 2014 | 36.26 | 36.26 | 35.70 | 35.87 | 52,635 | +0.09(+0.25%) |
Nov 20, 2014 | 35.55 | 35.83 | 35.54 | 35.78 | 75,600 | +0.08(+0.23%) |
Nov 19, 2014 | 35.97 | 36.25 | 35.51 | 35.70 | 77,426 | -0.41(-1.12%) |
Nov 18, 2014 | 36.17 | 36.37 | 36.02 | 36.10 | 73,352 | +0.13(+0.36%) |
Nov 17, 2014 | 35.52 | 36.13 | 35.48 | 35.97 | 83,230 | +0.19(+0.54%) |
Nov 14, 2014 | 36.43 | 36.47 | 35.74 | 35.78 | 81,658 | -0.50(-1.39%) |
Nov 13, 2014 | 36.89 | 37.10 | 36.25 | 36.28 | 59,995 | -0.59(-1.61%) |
Nov 12, 2014 | 37.46 | 37.46 | 36.61 | 36.87 | 81,232 | -0.69(-1.84%) |
Nov 11, 2014 | 37.34 | 37.72 | 37.07 | 37.56 | 100,331 | +0.31(+0.83%) |
Nov 10, 2014 | 36.49 | 37.27 | 36.42 | 37.25 | 89,710 | +0.67(+1.84%) |
Nov 07, 2014 | 36.20 | 36.68 | 36.06 | 36.58 | 76,118 | +0.20(+0.56%) |
Nov 06, 2014 | 36.64 | 36.64 | 35.77 | 36.38 | 72,000 | -0.26(-0.71%) |
Nov 05, 2014 | 36.15 | 36.81 | 35.99 | 36.64 | 76,413 | +0.66(+1.83%) |
Nov 04, 2014 | 35.99 | 36.40 | 35.90 | 35.98 | 89,938 | -0.20(-0.56%) |
Nov 03, 2014 | 36.07 | 36.31 | 35.90 | 36.18 | 80,796 | +0.11(+0.31%) |
Oct 31, 2014 | 36.46 | 36.46 | 35.61 | 36.07 | 140,034 | +0.28(+0.77%) |
Oct 30, 2014 | 34.84 | 35.84 | 34.84 | 35.79 | 92,020 | +0.94(+2.70%) |
Oct 29, 2014 | 34.71 | 35.39 | 34.54 | 34.85 | 134,472 | +0.04(+0.12%) |
Oct 28, 2014 | 33.81 | 34.84 | 33.81 | 34.81 | 112,411 | +0.95(+2.80%) |
Oct 27, 2014 | 33.66 | 33.94 | 33.77 | 33.86 | 60,415 | +0.09(+0.26%) |
Oct 24, 2014 | 33.70 | 33.90 | 33.53 | 33.77 | 70,989 | +0.18(+0.53%) |
Oct 23, 2014 | 33.60 | 33.95 | 33.58 | 33.60 | 86,048 | +0.20(+0.61%) |
Oct 22, 2014 | 33.80 | 33.32 | 33.39 | 54,086 | +0.03(+0.10%) | |
Oct 21, 2014 | 33.33 | 33.56 | 32.91 | 33.36 | 71,519 | +0.06(+0.19%) |
Oct 20, 2014 | 32.65 | 33.41 | 32.65 | 33.30 | 82,876 | +0.47(+1.43%) |
Oct 17, 2014 | 32.74 | 32.82 | 66,208 | -0.06(-0.17%) | ||
Oct 16, 2014 | 32.61 | 33.28 | 32.59 | 32.88 | 92,575 | -0.07(-0.22%) |
Oct 15, 2014 | 32.74 | 33.13 | 32.26 | 32.95 | 115,063 | -0.01(-0.02%) |
Oct 14, 2014 | 32.41 | 33.41 | 32.21 | 32.96 | 147,681 | +0.70(+2.16%) |
Oct 13, 2014 | 31.59 | 32.44 | 31.59 | 32.27 | 103,658 | +0.82(+2.61%) |
Oct 10, 2014 | 30.81 | 31.82 | 30.81 | 31.45 | 84,537 | +0.43(+1.39%) |
Oct 09, 2014 | 31.75 | 31.87 | 30.97 | 31.02 | 76,384 | -0.87(-2.72%) |
Oct 08, 2014 | 31.11 | 31.92 | 31.11 | 31.88 | 91,029 | +0.81(+2.61%) |
Oct 07, 2014 | 30.74 | 31.40 | 30.74 | 31.07 | 95,453 | +0.24(+0.76%) |
Oct 06, 2014 | 30.94 | 31.19 | 30.82 | 30.84 | 48,351 | -0.13(-0.42%) |
Oct 03, 2014 | 30.95 | 31.04 | 30.57 | 30.97 | 62,864 | +0.31(+1.01%) |
Oct 02, 2014 | 30.42 | 30.85 | 30.42 | 30.66 | 74,535 | +0.24(+0.77%) |
Oct 01, 2014 | 30.33 | 30.72 | 30.21 | 30.42 | 106,437 | +0.20(+0.67%) |
Sep 30, 2014 | 30.49 | 30.82 | 30.21 | 30.22 | 157,858 | -0.39(-1.27%) |
Sep 29, 2014 | 30.39 | 30.64 | 30.33 | 30.61 | 65,101 | +0.06(+0.19%) |
Sep 26, 2014 | 30.40 | 30.65 | 30.28 | 30.55 | 70,880 | +0.13(+0.43%) |
Sep 25, 2014 | 30.66 | 30.86 | 30.42 | 30.42 | 84,306 | -0.37(-1.19%) |
Sep 24, 2014 | 31.02 | 31.02 | 30.55 | 30.79 | 82,051 | -0.08(-0.26%) |
Sep 23, 2014 | 31.27 | 31.38 | 30.86 | 30.87 | 121,920 | -0.44(-1.40%) |
Sep 22, 2014 | 31.31 | 31.53 | 31.27 | 31.31 | 63,624 | -0.23(-0.72%) |
Sep 19, 2014 | 31.58 | 31.79 | 31.40 | 31.54 | 141,573 | +0.00(+0.00%) |
Sep 18, 2014 | 31.88 | 31.90 | 31.47 | 31.54 | 62,533 | -0.26(-0.82%) |
Sep 17, 2014 | 32.07 | 32.18 | 31.69 | 31.79 | 46,670 | -0.32(-1.01%) |
Sep 16, 2014 | 31.66 | 32.26 | 31.66 | 32.12 | 64,148 | +0.32(+1.02%) |
Sep 15, 2014 | 32.18 | 32.28 | 31.66 | 31.79 | 81,871 | -0.11(-0.36%) |
Sep 12, 2014 | 32.81 | 32.81 | 31.84 | 31.91 | 89,525 | -0.81(-2.48%) |
Sep 11, 2014 | 32.15 | 32.83 | 32.15 | 32.72 | 69,470 | +0.49(+1.51%) |
Sep 10, 2014 | 32.35 | 32.35 | 31.81 | 32.23 | 131,144 | +0.08(+0.25%) |
Sep 09, 2014 | 32.47 | 32.48 | 32.09 | 32.15 | 83,556 | -0.37(-1.15%) |
Sep 08, 2014 | 32.75 | 32.75 | 32.35 | 32.52 | 42,320 | -0.19(-0.59%) |
Sep 05, 2014 | 32.17 | 32.73 | 32.17 | 32.72 | 36,448 | +0.38(+1.18%) |
Sep 04, 2014 | 32.45 | 32.45 | 32.18 | 32.34 | 39,885 | -0.14(-0.42%) |
Sep 03, 2014 | 32.57 | 32.82 | 32.44 | 32.48 | 45,782 | -0.10(-0.30%) |
Sep 02, 2014 | 32.86 | 32.86 | 32.29 | 32.57 | 55,817 | -0.06(-0.17%) |
Aug 29, 2014 | 32.63 | 32.63 | 32.63 | 0 | +0.04(+0.12%) | |
Aug 28, 2014 | 32.35 | 32.84 | 32.35 | 32.59 | 52,237 | -0.02(-0.05%) |
Aug 27, 2014 | 32.44 | 32.63 | 32.33 | 32.61 | 55,668 | +0.31(+0.96%) |
Aug 26, 2014 | 32.39 | 32.57 | 32.13 | 32.30 | 97,255 | -0.15(-0.45%) |
Aug 25, 2014 | 32.68 | 32.79 | 32.37 | 32.44 | 44,112 | -0.15(-0.47%) |
Aug 22, 2014 | 32.68 | 32.90 | 32.47 | 32.59 | 52,885 | -0.02(-0.07%) |
Aug 21, 2014 | 32.30 | 32.70 | 32.17 | 32.62 | 58,565 | +0.24(+0.75%) |
Aug 20, 2014 | 32.40 | 32.51 | 32.22 | 32.38 | 47,361 | -0.17(-0.52%) |
Aug 19, 2014 | 32.09 | 32.62 | 32.09 | 32.55 | 60,871 | +0.39(+1.23%) |
Aug 18, 2014 | 31.97 | 32.21 | 31.78 | 32.15 | 80,834 | +0.44(+1.40%) |
Aug 15, 2014 | 31.97 | 32.01 | 31.43 | 31.71 | 93,130 | +0.10(+0.33%) |
Aug 14, 2014 | 31.55 | 31.68 | 31.39 | 31.60 | 49,703 | +0.17(+0.54%) |
Aug 13, 2014 | 31.51 | 31.58 | 31.30 | 31.43 | 54,681 | +0.05(+0.15%) |
Aug 12, 2014 | 31.16 | 31.50 | 31.16 | 31.39 | 77,370 | +0.10(+0.33%) |
Aug 11, 2014 | 31.40 | 31.67 | 31.18 | 31.28 | 66,924 | -0.02(-0.08%) |
Aug 08, 2014 | 30.73 | 31.38 | 30.52 | 31.30 | 65,894 | +0.48(+1.57%) |
Aug 07, 2014 | 30.61 | 30.88 | 30.40 | 30.82 | 93,088 | +0.18(+0.58%) |
Aug 06, 2014 | 30.96 | 31.23 | 30.36 | 30.64 | 104,269 | -0.37(-1.19%) |
Aug 05, 2014 | 30.67 | 31.15 | 30.60 | 31.02 | 145,749 | +0.11(+0.37%) |
Aug 04, 2014 | 30.82 | 30.98 | 30.11 | 30.90 | 145,580 | +0.28(+0.92%) |
Aug 01, 2014 | 30.40 | 30.73 | 30.31 | 30.62 | 86,906 | +0.32(+1.06%) |
Jul 31, 2014 | 30.64 | 30.84 | 30.22 | 30.30 | 181,819 | -0.60(-1.95%) |
Jul 30, 2014 | 31.43 | 31.43 | 30.72 | 30.90 | 46,911 | -0.33(-1.06%) |
Jul 29, 2014 | 31.34 | 31.55 | 31.07 | 31.23 | 76,867 | -0.13(-0.41%) |
Jul 28, 2014 | 30.97 | 31.46 | 30.97 | 31.36 | 55,417 | +0.32(+1.04%) |
Jul 25, 2014 | 31.20 | 31.40 | 30.88 | 31.04 | 137,168 | -0.39(-1.23%) |
Jul 24, 2014 | 31.21 | 31.49 | 31.15 | 31.43 | 96,124 | +0.06(+0.18%) |
Jul 23, 2014 | 31.26 | 31.43 | 30.87 | 31.37 | 105,928 | +0.06(+0.21%) |
Jul 22, 2014 | 31.33 | 31.45 | 31.14 | 31.30 | 75,541 | +0.05(+0.15%) |
Jul 21, 2014 | 31.08 | 31.34 | 31.02 | 31.26 | 87,448 | -0.06(-0.18%) |
Jul 18, 2014 | 30.45 | 31.35 | 30.39 | 31.31 | 120,450 | +0.72(+2.37%) |
Jul 17, 2014 | 30.79 | 30.83 | 30.39 | 30.59 | 136,845 | -0.27(-0.89%) |
Jul 16, 2014 | 31.07 | 31.07 | 30.60 | 30.86 | 50,766 | -0.07(-0.23%) |
Jul 15, 2014 | 30.93 | 31.09 | 30.68 | 30.93 | 98,025 | -0.06(-0.21%) |
Jul 14, 2014 | 31.35 | 31.35 | 30.97 | 31.00 | 58,011 | -0.09(-0.29%) |
Jul 11, 2014 | 31.23 | 31.38 | 30.99 | 31.09 | 57,010 | -0.26(-0.82%) |
Jul 10, 2014 | 31.16 | 31.54 | 31.15 | 31.35 | 77,850 | -0.19(-0.59%) |
Jul 09, 2014 | 31.76 | 31.76 | 31.30 | 31.53 | 38,478 | -0.16(-0.51%) |
Jul 08, 2014 | 31.26 | 31.87 | 31.26 | 31.69 | 102,753 | +0.35(+1.10%) |
Jul 07, 2014 | 31.56 | 31.73 | 31.32 | 31.35 | 77,637 | -0.19(-0.61%) |
Jul 03, 2014 | 31.54 | 31.54 | 31.54 | 0 | -0.07(-0.23%) | |
Jul 02, 2014 | 31.97 | 32.12 | 31.50 | 31.61 | 68,874 | -0.50(-1.55%) |
Jul 01, 2014 | 31.86 | 32.22 | 31.56 | 32.11 | 132,275 | +0.29(+0.91%) |
Jun 30, 2014 | 31.63 | 31.89 | 31.45 | 31.82 | 65,583 | +0.07(+0.23%) |
Jun 27, 2014 | 31.13 | 31.81 | 31.13 | 31.75 | 334,579 | +0.38(+1.21%) |
Jun 26, 2014 | 31.45 | 31.51 | 31.25 | 31.37 | 41,779 | -0.11(-0.36%) |
Jun 25, 2014 | 31.18 | 31.50 | 31.17 | 31.48 | 63,150 | +0.16(+0.51%) |
Jun 24, 2014 | 31.32 | 31.64 | 31.18 | 31.32 | 90,221 | -0.06(-0.21%) |
Jun 23, 2014 | 31.31 | 31.40 | 31.09 | 31.39 | 80,669 | +0.02(+0.08%) |
Jun 20, 2014 | 31.42 | 31.42 | 31.12 | 31.36 | 199,040 | +0.01(+0.03%) |
Jun 19, 2014 | 31.14 | 31.39 | 31.11 | 31.35 | 56,855 | +0.24(+0.78%) |
Jun 18, 2014 | 30.68 | 31.14 | 30.64 | 31.11 | 67,275 | +0.43(+1.39%) |
Jun 17, 2014 | 30.50 | 30.81 | 30.33 | 30.68 | 79,361 | +0.11(+0.37%) |
Jun 16, 2014 | 30.68 | 30.91 | 30.42 | 30.57 | 76,077 | +0.02(+0.05%) |
Jun 13, 2014 | 30.55 | 30.74 | 30.26 | 30.56 | 99,865 | +0.15(+0.50%) |
Jun 12, 2014 | 30.30 | 30.57 | 29.98 | 30.40 | 74,459 | +0.14(+0.45%) |
Jun 11, 2014 | 30.61 | 30.84 | 30.21 | 30.27 | 110,141 | -0.40(-1.31%) |
Jun 10, 2014 | 30.59 | 30.79 | 30.37 | 30.67 | 80,730 | -0.06(-0.21%) |
Jun 06, 2014 | 30.64 | 30.87 | 30.10 | 30.73 | 90,713 | +0.15(+0.50%) |
Jun 05, 2014 | 29.69 | 30.60 | 29.69 | 30.58 | 91,248 | +0.82(+2.76%) |
Jun 04, 2014 | 29.80 | 29.93 | 29.64 | 29.76 | 59,539 | -0.21(-0.70%) |
Jun 03, 2014 | 29.96 | 30.23 | 29.82 | 29.97 | 68,984 | +0.00(+0.00%) |
Jun 02, 2014 | 30.22 | 30.24 | 29.88 | 29.97 | 47,718 | -0.27(-0.88%) |
May 30, 2014 | 30.45 | 30.45 | 30.10 | 30.23 | 71,838 | -0.09(-0.29%) |
May 29, 2014 | 30.35 | 30.39 | 30.16 | 30.32 | 73,766 | +0.07(+0.24%) |
May 28, 2014 | 30.36 | 30.60 | 30.10 | 30.25 | 87,175 | -0.17(-0.55%) |
May 27, 2014 | 30.08 | 30.43 | 29.84 | 30.42 | 114,211 | +0.62(+2.07%) |
May 23, 2014 | 29.80 | 29.80 | 29.80 | 0 | +0.22(+0.73%) | |
May 22, 2014 | 29.24 | 29.67 | 29.24 | 29.59 | 29,940 | +0.42(+1.45%) |
May 21, 2014 | 29.40 | 29.51 | 29.03 | 29.16 | 88,538 | -0.10(-0.36%) |
May 20, 2014 | 29.43 | 29.73 | 29.03 | 29.27 | 150,781 | -0.27(-0.92%) |
May 19, 2014 | 29.65 | 29.77 | 29.43 | 29.54 | 65,698 | -0.10(-0.32%) |
May 16, 2014 | 29.27 | 29.68 | 29.20 | 29.63 | 102,272 | +0.27(+0.93%) |
May 15, 2014 | 29.41 | 29.60 | 29.20 | 29.36 | 92,872 | -0.10(-0.35%) |
May 14, 2014 | 29.74 | 30.08 | 29.40 | 29.47 | 109,256 | -0.22(-0.75%) |
May 13, 2014 | 29.98 | 30.31 | 29.55 | 29.69 | 86,805 | -0.28(-0.93%) |
May 12, 2014 | 29.81 | 30.36 | 29.75 | 29.97 | 133,406 | +0.27(+0.92%) |
May 09, 2014 | 29.65 | 29.88 | 29.49 | 29.70 | 76,514 | +0.05(+0.16%) |
May 08, 2014 | 30.00 | 30.13 | 29.48 | 29.65 | 80,803 | -0.29(-0.96%) |
May 07, 2014 | 29.55 | 29.99 | 29.49 | 29.94 | 88,679 | +0.34(+1.13%) |
May 06, 2014 | 29.75 | 30.28 | 29.56 | 29.60 | 126,114 | -0.28(-0.94%) |
May 05, 2014 | 29.85 | 30.14 | 29.71 | 29.88 | 68,688 | +0.10(+0.32%) |
May 02, 2014 | 30.47 | 30.59 | 29.68 | 29.79 | 100,404 | -0.75(-2.46%) |