Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.38 | 32.62 | 32.22 | 32.30 | 2,054,680 | -0.07(-0.21%) |
Apr 29, 2015 | 32.58 | 32.69 | 32.34 | 32.37 | 1,118,952 | -0.22(-0.67%) |
Apr 28, 2015 | 32.44 | 32.62 | 32.30 | 32.59 | 993,484 | +0.10(+0.32%) |
Apr 27, 2015 | 32.58 | 32.60 | 32.31 | 32.48 | 1,245,684 | -0.05(-0.14%) |
Apr 24, 2015 | 32.76 | 32.78 | 32.50 | 32.53 | 871,254 | -0.16(-0.50%) |
Apr 23, 2015 | 32.84 | 33.01 | 32.69 | 32.69 | 1,184,062 | -0.29(-0.87%) |
Apr 22, 2015 | 32.80 | 33.01 | 32.64 | 32.98 | 1,380,466 | +0.29(+0.89%) |
Apr 21, 2015 | 32.89 | 33.02 | 32.66 | 32.69 | 1,080,725 | -0.20(-0.60%) |
Apr 20, 2015 | 32.87 | 33.22 | 32.84 | 32.89 | 1,290,427 | +0.09(+0.26%) |
Apr 17, 2015 | 33.03 | 33.16 | 32.61 | 32.80 | 1,323,572 | -0.43(-1.30%) |
Apr 16, 2015 | 33.25 | 33.33 | 33.10 | 33.23 | 1,603,051 | -0.03(-0.10%) |
Apr 15, 2015 | 33.46 | 33.75 | 33.23 | 33.27 | 1,390,337 | -0.10(-0.30%) |
Apr 14, 2015 | 33.24 | 33.50 | 33.06 | 33.37 | 1,481,254 | +0.11(+0.32%) |
Apr 13, 2015 | 33.38 | 33.54 | 33.23 | 33.26 | 1,256,665 | -0.09(-0.27%) |
Apr 10, 2015 | 33.43 | 33.60 | 33.29 | 33.35 | 996,662 | -0.06(-0.17%) |
Apr 09, 2015 | 33.39 | 33.52 | 33.17 | 33.41 | 1,453,407 | -0.01(-0.03%) |
Apr 08, 2015 | 33.41 | 33.53 | 33.22 | 33.41 | 1,112,989 | +0.01(+0.03%) |
Apr 07, 2015 | 33.55 | 33.76 | 33.39 | 33.41 | 1,230,712 | -0.17(-0.50%) |
Apr 06, 2015 | 32.93 | 33.65 | 32.93 | 33.57 | 3,562,883 | +0.60(+1.83%) |
Apr 02, 2015 | 32.75 | 32.97 | 32.97 | 32.97 | 1,993,996 | +0.25(+0.76%) |
Apr 01, 2015 | 32.88 | 32.90 | 32.47 | 32.72 | 2,252,928 | -0.18(-0.56%) |
Mar 31, 2015 | 33.21 | 33.38 | 32.90 | 32.90 | 2,340,315 | -0.39(-1.17%) |
Mar 30, 2015 | 33.05 | 33.33 | 32.87 | 33.29 | 2,154,438 | +0.29(+0.89%) |
Mar 27, 2015 | 32.85 | 33.02 | 32.72 | 33.00 | 1,983,405 | +0.20(+0.62%) |
Mar 26, 2015 | 32.50 | 32.95 | 32.40 | 32.79 | 2,781,298 | +0.37(+1.13%) |
Mar 25, 2015 | 32.37 | 33.06 | 32.24 | 32.43 | 4,314,915 | +0.37(+1.16%) |
Mar 24, 2015 | 32.23 | 33.19 | 32.00 | 32.05 | 6,509,284 | +0.82(+2.62%) |
Mar 23, 2015 | 31.14 | 31.42 | 31.10 | 31.24 | 2,571,759 | +0.14(+0.44%) |
Mar 20, 2015 | 30.95 | 31.20 | 30.93 | 31.10 | 2,490,561 | +0.20(+0.66%) |
Mar 19, 2015 | 30.91 | 31.00 | 30.67 | 30.89 | 1,125,462 | -0.04(-0.12%) |
Mar 18, 2015 | 30.71 | 31.11 | 30.30 | 30.93 | 2,468,077 | +0.20(+0.65%) |
Mar 17, 2015 | 30.82 | 30.92 | 30.47 | 30.73 | 1,563,677 | -0.26(-0.83%) |
Mar 16, 2015 | 30.77 | 31.02 | 30.71 | 30.99 | 1,403,698 | +0.27(+0.89%) |
Mar 13, 2015 | 31.13 | 31.20 | 30.61 | 30.71 | 1,463,640 | -0.41(-1.32%) |
Mar 12, 2015 | 30.49 | 31.14 | 30.45 | 31.12 | 2,171,236 | +0.32(+1.05%) |
Mar 11, 2015 | 30.94 | 30.95 | 30.63 | 30.80 | 1,110,503 | -0.15(-0.47%) |
Mar 10, 2015 | 31.36 | 31.50 | 30.94 | 30.95 | 1,131,679 | -0.56(-1.77%) |
Mar 09, 2015 | 31.36 | 31.57 | 31.28 | 31.50 | 641,698 | +0.16(+0.52%) |
Mar 06, 2015 | 31.69 | 31.74 | 31.24 | 31.34 | 1,058,372 | -0.55(-1.71%) |
Mar 05, 2015 | 32.07 | 32.07 | 31.63 | 31.89 | 999,785 | -0.05(-0.15%) |
Mar 04, 2015 | 31.99 | 32.11 | 31.73 | 31.94 | 922,142 | -0.17(-0.54%) |
Mar 03, 2015 | 32.06 | 32.19 | 31.91 | 32.11 | 683,092 | -0.06(-0.20%) |
Mar 02, 2015 | 32.17 | 32.26 | 31.96 | 32.17 | 1,207,374 | +0.01(+0.03%) |
Feb 27, 2015 | 32.20 | 32.29 | 32.10 | 32.17 | 811,506 | +0.00(+0.00%) |
Feb 26, 2015 | 32.20 | 32.29 | 32.02 | 32.17 | 742,509 | -0.03(-0.11%) |
Feb 25, 2015 | 32.12 | 32.34 | 32.04 | 32.20 | 805,713 | +0.02(+0.07%) |
Feb 24, 2015 | 32.11 | 32.26 | 31.86 | 32.18 | 1,123,608 | +0.01(+0.04%) |
Feb 23, 2015 | 32.36 | 32.43 | 32.05 | 32.17 | 735,434 | -0.20(-0.61%) |
Feb 20, 2015 | 32.10 | 32.38 | 31.86 | 32.36 | 1,239,707 | +0.23(+0.73%) |
Feb 19, 2015 | 32.27 | 32.32 | 32.04 | 32.13 | 871,966 | -0.20(-0.63%) |
Feb 18, 2015 | 31.70 | 32.42 | 31.62 | 32.33 | 1,343,595 | +0.51(+1.61%) |
Feb 17, 2015 | 31.84 | 31.97 | 31.56 | 31.82 | 1,341,190 | -0.03(-0.09%) |
Feb 13, 2015 | 31.56 | 31.85 | 31.85 | 31.85 | 1,068,869 | +0.14(+0.44%) |
Feb 12, 2015 | 31.46 | 31.72 | 31.41 | 31.71 | 1,079,258 | +0.15(+0.46%) |
Feb 11, 2015 | 31.73 | 31.86 | 31.32 | 31.56 | 981,937 | -0.15(-0.46%) |
Feb 10, 2015 | 31.54 | 31.86 | 31.44 | 31.71 | 683,019 | +0.23(+0.73%) |
Feb 09, 2015 | 31.63 | 31.71 | 31.35 | 31.48 | 1,200,079 | -0.24(-0.77%) |
Feb 06, 2015 | 31.53 | 31.90 | 31.38 | 31.72 | 1,906,191 | +0.18(+0.57%) |
Feb 05, 2015 | 31.49 | 31.58 | 31.33 | 31.54 | 1,094,652 | +0.10(+0.31%) |
Feb 04, 2015 | 31.29 | 31.64 | 31.22 | 31.44 | 1,610,524 | +0.12(+0.37%) |
Feb 03, 2015 | 31.14 | 31.33 | 31.05 | 31.33 | 1,299,959 | +0.34(+1.10%) |
Feb 02, 2015 | 30.48 | 31.01 | 30.17 | 30.99 | 2,034,594 | +0.52(+1.72%) |
Jan 30, 2015 | 30.74 | 30.81 | 30.37 | 30.46 | 2,587,291 | -0.52(-1.67%) |
Jan 29, 2015 | 30.66 | 31.00 | 30.17 | 30.98 | 2,508,936 | +0.32(+1.03%) |
Jan 28, 2015 | 30.23 | 31.72 | 30.18 | 30.66 | 4,106,860 | -0.45(-1.45%) |
Jan 27, 2015 | 31.41 | 31.52 | 31.07 | 31.12 | 3,463,138 | -0.60(-1.88%) |
Jan 26, 2015 | 31.60 | 31.85 | 31.45 | 31.71 | 1,518,813 | +0.06(+0.19%) |
Jan 23, 2015 | 32.00 | 32.02 | 31.61 | 31.65 | 1,651,837 | -0.43(-1.33%) |
Jan 22, 2015 | 32.18 | 32.23 | 31.81 | 32.08 | 1,866,572 | +0.09(+0.27%) |
Jan 21, 2015 | 32.17 | 32.27 | 31.83 | 31.99 | 2,188,236 | -0.29(-0.91%) |
Jan 20, 2015 | 31.82 | 32.30 | 31.70 | 32.29 | 1,817,776 | +0.56(+1.76%) |
Jan 16, 2015 | 31.58 | 31.82 | 31.41 | 31.73 | 1,750,070 | +0.19(+0.60%) |
Jan 15, 2015 | 31.68 | 31.83 | 31.46 | 31.54 | 1,701,789 | +0.03(+0.08%) |
Jan 14, 2015 | 31.42 | 31.54 | 31.17 | 31.52 | 1,630,950 | +0.00(+0.01%) |
Jan 13, 2015 | 31.60 | 31.80 | 31.21 | 31.51 | 1,658,835 | +0.08(+0.26%) |
Jan 12, 2015 | 31.56 | 31.94 | 31.35 | 31.43 | 996,014 | -0.41(-1.30%) |
Jan 09, 2015 | 32.25 | 32.31 | 31.83 | 31.85 | 892,673 | -0.38(-1.18%) |
Jan 08, 2015 | 31.82 | 32.28 | 31.78 | 32.23 | 943,827 | +0.52(+1.64%) |
Jan 07, 2015 | 31.06 | 31.84 | 30.95 | 31.70 | 2,568,635 | +0.82(+2.67%) |
Jan 06, 2015 | 31.14 | 31.24 | 30.74 | 30.88 | 2,651,323 | -0.14(-0.45%) |
Jan 05, 2015 | 31.45 | 31.55 | 30.98 | 31.02 | 1,587,590 | -0.53(-1.69%) |
Jan 02, 2015 | 31.80 | 31.99 | 31.28 | 31.56 | 1,093,940 | -0.15(-0.47%) |
Dec 31, 2014 | 32.39 | 31.70 | 31.70 | 31.70 | 1,265,254 | -0.66(-2.04%) |
Dec 30, 2014 | 32.37 | 32.59 | 32.26 | 32.37 | 894,527 | -0.03(-0.11%) |
Dec 29, 2014 | 32.45 | 32.52 | 32.26 | 32.40 | 682,827 | -0.10(-0.30%) |
Dec 26, 2014 | 32.52 | 32.69 | 32.45 | 32.50 | 578,103 | -0.03(-0.09%) |
Dec 24, 2014 | 32.60 | 32.53 | 32.53 | 32.53 | 402,371 | -0.06(-0.20%) |
Dec 23, 2014 | 32.64 | 32.72 | 32.48 | 32.59 | 762,760 | +0.09(+0.27%) |
Dec 22, 2014 | 32.37 | 32.55 | 32.19 | 32.50 | 1,507,070 | +0.12(+0.37%) |
Dec 19, 2014 | 31.70 | 32.50 | 31.50 | 32.38 | 5,507,384 | +0.85(+2.71%) |
Dec 18, 2014 | 31.20 | 31.53 | 31.14 | 31.53 | 1,565,612 | +0.55(+1.78%) |
Dec 17, 2014 | 30.59 | 31.00 | 30.47 | 30.98 | 1,200,379 | +0.47(+1.53%) |
Dec 16, 2014 | 30.49 | 31.14 | 30.35 | 30.51 | 1,566,587 | +0.01(+0.04%) |
Dec 15, 2014 | 30.77 | 31.01 | 30.37 | 30.50 | 1,329,529 | -0.27(-0.87%) |
Dec 12, 2014 | 30.89 | 31.18 | 30.74 | 30.77 | 1,180,470 | -0.34(-1.09%) |
Dec 11, 2014 | 30.83 | 31.28 | 30.83 | 31.11 | 1,236,890 | +0.34(+1.09%) |
Dec 10, 2014 | 31.10 | 31.21 | 30.72 | 30.77 | 1,082,952 | -0.32(-1.02%) |
Dec 09, 2014 | 30.93 | 31.17 | 30.79 | 31.09 | 1,165,191 | -0.01(-0.03%) |
Dec 08, 2014 | 31.19 | 31.32 | 30.94 | 31.10 | 1,026,723 | -0.03(-0.10%) |
Dec 05, 2014 | 31.03 | 31.20 | 30.91 | 31.13 | 903,442 | +0.12(+0.40%) |
Dec 04, 2014 | 31.16 | 31.27 | 30.89 | 31.00 | 893,465 | -0.12(-0.40%) |
Dec 03, 2014 | 31.33 | 31.33 | 30.98 | 31.13 | 1,136,690 | -0.24(-0.76%) |
Dec 02, 2014 | 31.37 | 31.50 | 31.28 | 31.37 | 1,007,425 | -0.01(-0.03%) |
Dec 01, 2014 | 31.47 | 31.56 | 31.28 | 31.37 | 1,325,609 | -0.18(-0.56%) |
Nov 28, 2014 | 31.08 | 31.73 | 31.05 | 31.55 | 1,017,015 | +0.64(+2.06%) |
Nov 26, 2014 | 31.03 | 30.92 | 30.92 | 30.92 | 2,029,055 | -0.01(-0.04%) |
Nov 25, 2014 | 30.80 | 31.04 | 30.69 | 30.93 | 2,160,034 | +0.11(+0.36%) |
Nov 24, 2014 | 30.84 | 30.93 | 30.75 | 30.82 | 953,284 | +0.04(+0.14%) |
Nov 21, 2014 | 30.89 | 30.94 | 30.63 | 30.77 | 2,015,297 | +0.06(+0.21%) |
Nov 20, 2014 | 30.78 | 30.89 | 30.69 | 30.71 | 1,241,392 | -0.19(-0.62%) |
Nov 19, 2014 | 30.78 | 30.92 | 30.68 | 30.90 | 1,732,193 | +0.13(+0.41%) |
Nov 18, 2014 | 30.82 | 30.89 | 30.71 | 30.77 | 2,106,166 | -0.00(-0.01%) |
Nov 17, 2014 | 30.79 | 30.95 | 30.65 | 30.78 | 2,168,439 | -0.01(-0.04%) |
Nov 14, 2014 | 31.11 | 31.20 | 30.75 | 30.79 | 1,261,008 | -0.31(-0.98%) |
Nov 13, 2014 | 31.11 | 31.27 | 31.03 | 31.10 | 928,378 | +0.01(+0.04%) |
Nov 12, 2014 | 30.89 | 31.12 | 30.77 | 31.08 | 949,889 | +0.00(+0.01%) |
Nov 11, 2014 | 30.99 | 31.19 | 30.97 | 31.08 | 1,016,087 | +0.08(+0.26%) |
Nov 10, 2014 | 30.87 | 31.01 | 30.74 | 31.00 | 827,613 | +0.11(+0.37%) |
Nov 07, 2014 | 30.83 | 30.92 | 30.68 | 30.89 | 1,337,789 | -0.05(-0.15%) |
Nov 06, 2014 | 30.82 | 30.98 | 30.74 | 30.93 | 1,779,222 | +0.11(+0.37%) |
Nov 05, 2014 | 30.64 | 30.88 | 30.59 | 30.82 | 1,664,023 | +0.42(+1.38%) |
Nov 04, 2014 | 29.91 | 30.60 | 29.91 | 30.40 | 1,905,293 | +0.20(+0.67%) |
Nov 03, 2014 | 29.99 | 30.27 | 29.95 | 30.19 | 1,233,391 | +0.17(+0.58%) |
Oct 31, 2014 | 29.93 | 30.04 | 29.76 | 30.02 | 1,399,195 | +0.37(+1.23%) |
Oct 30, 2014 | 29.28 | 29.78 | 29.26 | 29.65 | 1,058,739 | +0.23(+0.78%) |
Oct 29, 2014 | 29.60 | 29.67 | 29.13 | 29.43 | 1,436,205 | -0.19(-0.64%) |
Oct 28, 2014 | 29.45 | 29.62 | 29.38 | 29.62 | 813,005 | +0.26(+0.88%) |
Oct 27, 2014 | 29.20 | 29.30 | 29.30 | 29.36 | 1,061,377 | +0.06(+0.20%) |
Oct 24, 2014 | 29.00 | 29.31 | 28.86 | 29.30 | 1,383,923 | +0.34(+1.16%) |
Oct 23, 2014 | 29.11 | 29.19 | 28.92 | 28.96 | 827,302 | -0.02(-0.07%) |
Oct 22, 2014 | 28.97 | 29.22 | 28.90 | 28.98 | 1,158,710 | +0.08(+0.26%) |
Oct 21, 2014 | 28.87 | 28.97 | 28.70 | 28.91 | 2,030,815 | +0.07(+0.24%) |
Oct 20, 2014 | 28.44 | 28.85 | 28.43 | 28.84 | 1,181,915 | +0.36(+1.25%) |
Oct 17, 2014 | 28.21 | 28.58 | 28.12 | 28.48 | 2,635,167 | +0.40(+1.42%) |
Oct 16, 2014 | 27.86 | 28.19 | 27.82 | 28.08 | 1,419,271 | -0.12(-0.44%) |
Oct 15, 2014 | 28.46 | 28.58 | 27.96 | 28.21 | 2,517,902 | -0.44(-1.53%) |
Oct 14, 2014 | 28.67 | 28.93 | 28.53 | 28.64 | 1,276,321 | +0.14(+0.49%) |
Oct 13, 2014 | 28.66 | 28.87 | 28.50 | 28.50 | 1,758,670 | -0.20(-0.70%) |
Oct 10, 2014 | 28.81 | 29.00 | 28.70 | 28.70 | 1,554,580 | -0.04(-0.15%) |
Oct 09, 2014 | 28.98 | 29.20 | 28.71 | 28.75 | 2,074,435 | -0.23(-0.81%) |
Oct 08, 2014 | 28.46 | 28.98 | 28.38 | 28.98 | 1,611,303 | +0.54(+1.91%) |
Oct 07, 2014 | 28.74 | 28.91 | 28.43 | 28.44 | 2,122,079 | -0.35(-1.20%) |
Oct 06, 2014 | 29.05 | 29.05 | 28.65 | 28.78 | 1,573,101 | -0.14(-0.50%) |
Oct 03, 2014 | 28.70 | 28.96 | 28.51 | 28.93 | 2,166,210 | +0.43(+1.51%) |
Oct 02, 2014 | 28.71 | 29.49 | 27.78 | 28.50 | 8,343,013 | +0.80(+2.88%) |
Oct 01, 2014 | 28.39 | 28.39 | 27.51 | 27.70 | 3,601,773 | -0.54(-1.93%) |
Sep 30, 2014 | 28.12 | 28.39 | 28.10 | 28.24 | 2,536,400 | +0.05(+0.18%) |
Sep 29, 2014 | 27.89 | 28.23 | 27.88 | 28.19 | 1,851,025 | +0.16(+0.59%) |
Sep 26, 2014 | 27.93 | 28.07 | 27.78 | 28.03 | 990,109 | +0.11(+0.41%) |
Sep 25, 2014 | 28.26 | 28.31 | 27.82 | 27.91 | 1,401,577 | -0.39(-1.37%) |
Sep 24, 2014 | 28.09 | 28.35 | 28.09 | 28.30 | 1,807,062 | +0.22(+0.80%) |
Sep 23, 2014 | 28.35 | 28.41 | 28.06 | 28.08 | 2,284,019 | -0.29(-1.01%) |
Sep 22, 2014 | 28.73 | 28.77 | 28.32 | 28.36 | 1,505,938 | -0.45(-1.55%) |
Sep 19, 2014 | 29.01 | 29.09 | 28.81 | 28.81 | 1,578,632 | -0.10(-0.35%) |
Sep 18, 2014 | 28.83 | 28.93 | 28.61 | 28.91 | 976,519 | +0.22(+0.75%) |
Sep 17, 2014 | 28.92 | 28.97 | 28.56 | 28.70 | 1,268,009 | -0.31(-1.06%) |
Sep 16, 2014 | 28.86 | 29.12 | 28.86 | 29.01 | 1,074,209 | +0.14(+0.48%) |
Sep 15, 2014 | 28.91 | 28.96 | 28.77 | 28.87 | 731,014 | +0.05(+0.19%) |
Sep 12, 2014 | 29.03 | 29.05 | 28.71 | 28.81 | 621,033 | -0.29(-0.99%) |
Sep 11, 2014 | 29.01 | 29.10 | 28.93 | 29.10 | 549,286 | -0.01(-0.04%) |
Sep 10, 2014 | 28.95 | 29.15 | 28.83 | 29.11 | 658,105 | +0.13(+0.44%) |
Sep 09, 2014 | 29.23 | 29.23 | 28.92 | 28.98 | 924,931 | -0.20(-0.68%) |
Sep 08, 2014 | 29.25 | 29.37 | 29.13 | 29.18 | 727,473 | -0.17(-0.59%) |
Sep 05, 2014 | 29.17 | 29.36 | 29.03 | 29.36 | 546,926 | +0.16(+0.56%) |
Sep 04, 2014 | 29.31 | 29.32 | 29.12 | 29.19 | 674,177 | -0.13(-0.43%) |
Sep 03, 2014 | 29.48 | 29.53 | 29.29 | 29.32 | 689,508 | -0.03(-0.12%) |
Sep 02, 2014 | 29.43 | 29.48 | 29.32 | 29.35 | 1,659,778 | -0.07(-0.23%) |
Aug 29, 2014 | 29.42 | 29.42 | 29.42 | 29.42 | 893,991 | +0.09(+0.30%) |
Aug 28, 2014 | 29.31 | 29.36 | 29.21 | 29.33 | 1,007,970 | -0.04(-0.14%) |
Aug 27, 2014 | 29.41 | 29.49 | 29.31 | 29.37 | 1,291,242 | -0.07(-0.23%) |
Aug 26, 2014 | 29.35 | 29.54 | 29.33 | 29.44 | 622,163 | +0.13(+0.43%) |
Aug 25, 2014 | 29.31 | 29.34 | 29.20 | 29.31 | 843,185 | +0.16(+0.54%) |
Aug 22, 2014 | 29.47 | 29.57 | 29.15 | 29.16 | 1,028,460 | -0.31(-1.06%) |
Aug 21, 2014 | 29.32 | 29.66 | 29.32 | 29.47 | 878,310 | +0.19(+0.63%) |
Aug 20, 2014 | 29.20 | 29.35 | 29.17 | 29.28 | 676,726 | +0.00(+0.00%) |
Aug 19, 2014 | 29.15 | 29.36 | 29.06 | 29.28 | 667,390 | +0.13(+0.43%) |
Aug 18, 2014 | 29.06 | 29.25 | 28.98 | 29.16 | 922,941 | +0.21(+0.73%) |
Aug 15, 2014 | 29.11 | 29.28 | 28.82 | 28.95 | 874,326 | -0.08(-0.26%) |
Aug 14, 2014 | 28.90 | 29.04 | 28.84 | 29.02 | 549,421 | +0.19(+0.64%) |
Aug 13, 2014 | 28.93 | 28.93 | 28.74 | 28.84 | 1,162,978 | -0.03(-0.10%) |
Aug 12, 2014 | 28.84 | 29.00 | 28.80 | 28.87 | 979,214 | +0.00(+0.01%) |
Aug 11, 2014 | 28.65 | 28.97 | 28.65 | 28.86 | 1,220,990 | +0.22(+0.78%) |
Aug 08, 2014 | 28.31 | 28.60 | 28.26 | 28.64 | 859,738 | +0.35(+1.24%) |
Aug 07, 2014 | 28.50 | 28.58 | 28.25 | 28.29 | 1,066,996 | -0.17(-0.59%) |
Aug 06, 2014 | 28.00 | 28.51 | 28.00 | 28.46 | 1,877,323 | +0.43(+1.54%) |
Aug 05, 2014 | 28.05 | 28.24 | 27.99 | 28.03 | 1,596,900 | -0.13(-0.45%) |
Aug 04, 2014 | 28.05 | 28.19 | 27.93 | 28.15 | 1,068,232 | +0.14(+0.48%) |
Aug 01, 2014 | 27.41 | 28.09 | 27.41 | 28.02 | 2,192,151 | +0.25(+0.90%) |
Jul 31, 2014 | 28.31 | 28.36 | 27.74 | 27.77 | 1,967,670 | -0.68(-2.37%) |
Jul 30, 2014 | 28.77 | 28.86 | 28.34 | 28.44 | 2,005,834 | -0.30(-1.06%) |
Jul 29, 2014 | 29.08 | 29.20 | 28.74 | 28.75 | 1,182,106 | -0.27(-0.95%) |
Jul 28, 2014 | 29.19 | 29.24 | 28.96 | 29.02 | 1,155,310 | -0.20(-0.68%) |
Jul 25, 2014 | 29.20 | 29.34 | 29.14 | 29.22 | 604,091 | -0.06(-0.22%) |
Jul 24, 2014 | 29.39 | 29.41 | 29.23 | 29.28 | 953,349 | -0.01(-0.04%) |
Jul 23, 2014 | 29.55 | 29.62 | 29.29 | 29.30 | 2,017,337 | -0.27(-0.90%) |
Jul 22, 2014 | 29.66 | 29.69 | 29.46 | 29.56 | 1,877,539 | -0.10(-0.34%) |
Jul 21, 2014 | 29.58 | 29.72 | 29.47 | 29.66 | 2,026,002 | -0.01(-0.04%) |
Jul 18, 2014 | 29.34 | 29.69 | 29.28 | 29.68 | 1,924,913 | +0.40(+1.37%) |
Jul 17, 2014 | 29.49 | 29.50 | 29.23 | 29.28 | 1,000,721 | -0.26(-0.87%) |
Jul 16, 2014 | 29.56 | 29.66 | 29.39 | 29.53 | 1,440,684 | +0.02(+0.07%) |
Jul 15, 2014 | 29.68 | 29.74 | 29.49 | 29.51 | 908,290 | -0.21(-0.71%) |
Jul 14, 2014 | 29.85 | 29.91 | 29.60 | 29.72 | 710,290 | -0.06(-0.20%) |
Jul 11, 2014 | 29.66 | 29.85 | 29.62 | 29.78 | 1,012,707 | +0.05(+0.17%) |
Jul 10, 2014 | 29.58 | 29.77 | 29.58 | 29.73 | 804,078 | -0.05(-0.16%) |
Jul 09, 2014 | 29.93 | 30.04 | 29.72 | 29.78 | 935,278 | -0.14(-0.48%) |
Jul 08, 2014 | 29.98 | 30.14 | 29.89 | 29.92 | 1,089,019 | -0.11(-0.38%) |
Jul 07, 2014 | 30.02 | 30.18 | 30.01 | 30.04 | 887,743 | +0.05(+0.17%) |
Jul 03, 2014 | 29.96 | 29.99 | 29.99 | 29.99 | 1,018,591 | +0.05(+0.15%) |
Jul 02, 2014 | 30.09 | 30.09 | 29.78 | 29.94 | 1,273,971 | -0.15(-0.51%) |
Jul 01, 2014 | 30.00 | 30.27 | 29.93 | 30.09 | 1,273,517 | +0.03(+0.08%) |
Jun 30, 2014 | 30.03 | 30.15 | 29.81 | 30.07 | 1,446,540 | +0.01(+0.03%) |
Jun 27, 2014 | 29.51 | 30.10 | 29.49 | 30.06 | 2,089,801 | +0.55(+1.85%) |
Jun 26, 2014 | 29.55 | 29.62 | 28.73 | 29.51 | 2,335,029 | -0.38(-1.28%) |
Jun 25, 2014 | 29.86 | 30.03 | 29.81 | 29.89 | 1,342,431 | -0.05(-0.17%) |
Jun 24, 2014 | 29.90 | 29.99 | 29.75 | 29.94 | 1,195,554 | +0.00(+0.01%) |
Jun 23, 2014 | 30.45 | 30.49 | 29.85 | 29.94 | 1,542,030 | -0.51(-1.67%) |
Jun 20, 2014 | 30.44 | 30.53 | 30.38 | 30.45 | 1,452,074 | +0.00(+0.01%) |
Jun 19, 2014 | 30.54 | 30.65 | 30.28 | 30.44 | 1,016,937 | -0.05(-0.17%) |
Jun 18, 2014 | 30.01 | 30.52 | 29.97 | 30.49 | 1,037,827 | +0.41(+1.37%) |
Jun 17, 2014 | 30.14 | 30.17 | 29.94 | 30.08 | 1,117,863 | +0.08(+0.25%) |
Jun 16, 2014 | 30.05 | 30.13 | 29.95 | 30.01 | 1,344,984 | -0.11(-0.36%) |
Jun 13, 2014 | 30.15 | 30.24 | 29.96 | 30.12 | 827,889 | -0.05(-0.18%) |
Jun 12, 2014 | 30.29 | 30.29 | 30.08 | 30.17 | 562,104 | -0.15(-0.50%) |
Jun 11, 2014 | 30.44 | 30.57 | 30.17 | 30.32 | 932,179 | -0.15(-0.50%) |
Jun 10, 2014 | 30.58 | 30.61 | 30.36 | 30.47 | 1,066,281 | -0.19(-0.62%) |
Jun 06, 2014 | 30.58 | 30.75 | 30.48 | 30.66 | 624,330 | +0.04(+0.12%) |
Jun 05, 2014 | 30.64 | 30.64 | 30.45 | 30.62 | 979,311 | -0.07(-0.23%) |
Jun 04, 2014 | 30.44 | 30.72 | 30.33 | 30.70 | 1,251,975 | +0.29(+0.94%) |
Jun 03, 2014 | 30.12 | 30.44 | 30.12 | 30.41 | 1,170,776 | +0.20(+0.67%) |
Jun 02, 2014 | 30.25 | 30.41 | 30.15 | 30.21 | 730,387 | -0.16(-0.53%) |
May 30, 2014 | 30.29 | 30.42 | 30.23 | 30.37 | 984,161 | +0.08(+0.28%) |
May 29, 2014 | 29.94 | 30.31 | 29.93 | 30.28 | 662,621 | +0.35(+1.16%) |
May 28, 2014 | 30.15 | 30.17 | 29.93 | 29.94 | 818,122 | -0.19(-0.63%) |
May 27, 2014 | 29.85 | 30.18 | 29.77 | 30.12 | 1,021,888 | +0.42(+1.41%) |
May 23, 2014 | 29.73 | 29.70 | 29.70 | 29.70 | 567,895 | +0.00(+0.01%) |
May 22, 2014 | 29.66 | 29.74 | 29.53 | 29.70 | 484,801 | +0.01(+0.03%) |
May 21, 2014 | 29.56 | 29.71 | 29.40 | 29.69 | 1,135,762 | +0.19(+0.65%) |
May 20, 2014 | 29.66 | 29.72 | 29.42 | 29.50 | 1,106,098 | -0.21(-0.72%) |
May 19, 2014 | 29.67 | 29.79 | 29.59 | 29.71 | 989,507 | -0.01(-0.03%) |
May 16, 2014 | 29.59 | 29.83 | 29.58 | 29.72 | 1,580,540 | +0.12(+0.41%) |
May 15, 2014 | 29.68 | 29.78 | 29.51 | 29.60 | 856,739 | -0.12(-0.40%) |
May 14, 2014 | 29.96 | 30.01 | 29.68 | 29.72 | 929,960 | -0.24(-0.80%) |
May 13, 2014 | 29.99 | 30.06 | 29.89 | 29.96 | 822,298 | -0.03(-0.10%) |
May 12, 2014 | 30.03 | 30.08 | 29.91 | 29.99 | 1,091,964 | +0.11(+0.35%) |
May 09, 2014 | 29.78 | 29.91 | 29.72 | 29.88 | 1,084,571 | +0.06(+0.21%) |
May 08, 2014 | 30.16 | 30.18 | 29.72 | 29.82 | 1,224,459 | -0.36(-1.20%) |
May 07, 2014 | 29.73 | 30.20 | 29.62 | 30.18 | 884,052 | +0.52(+1.76%) |
May 06, 2014 | 29.88 | 29.96 | 29.65 | 29.66 | 739,454 | -0.29(-0.98%) |
May 05, 2014 | 29.93 | 30.06 | 29.79 | 29.95 | 755,467 | -0.12(-0.39%) |
May 02, 2014 | 29.85 | 30.23 | 29.80 | 30.07 | 1,071,058 | +0.16(+0.53%) |