Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 29.25 | 29.61 | 29.02 | 29.19 | 363,492 | -0.23(-0.79%) |
Apr 29, 2015 | 29.58 | 29.82 | 29.36 | 29.42 | 461,902 | -0.21(-0.72%) |
Apr 28, 2015 | 29.69 | 29.95 | 29.39 | 29.64 | 388,059 | -0.20(-0.69%) |
Apr 27, 2015 | 30.56 | 30.85 | 29.79 | 29.84 | 615,108 | -0.70(-2.30%) |
Apr 24, 2015 | 31.04 | 31.58 | 29.33 | 30.55 | 1,066,622 | -0.98(-3.11%) |
Apr 23, 2015 | 31.71 | 31.82 | 31.19 | 31.53 | 271,306 | -0.36(-1.12%) |
Apr 22, 2015 | 32.10 | 32.24 | 31.69 | 31.88 | 194,231 | -0.17(-0.53%) |
Apr 21, 2015 | 32.45 | 32.60 | 32.01 | 32.05 | 189,959 | -0.30(-0.94%) |
Apr 20, 2015 | 31.97 | 32.53 | 31.95 | 32.35 | 279,721 | +0.53(+1.68%) |
Apr 17, 2015 | 32.02 | 32.04 | 31.73 | 31.82 | 381,803 | -0.54(-1.68%) |
Apr 16, 2015 | 32.56 | 32.69 | 32.18 | 32.36 | 368,252 | -0.29(-0.90%) |
Apr 15, 2015 | 32.57 | 32.86 | 32.52 | 32.66 | 218,141 | +0.19(+0.58%) |
Apr 14, 2015 | 32.06 | 32.59 | 31.85 | 32.47 | 324,700 | +0.45(+1.39%) |
Apr 13, 2015 | 31.93 | 32.46 | 31.72 | 32.02 | 166,978 | +0.13(+0.42%) |
Apr 10, 2015 | 32.02 | 32.02 | 31.58 | 31.89 | 134,274 | +0.02(+0.06%) |
Apr 09, 2015 | 32.30 | 32.31 | 31.63 | 31.87 | 232,301 | -0.37(-1.16%) |
Apr 08, 2015 | 32.05 | 32.27 | 31.83 | 32.25 | 232,302 | +0.12(+0.39%) |
Apr 07, 2015 | 32.37 | 32.41 | 31.96 | 32.12 | 339,175 | -0.45(-1.37%) |
Apr 06, 2015 | 32.75 | 33.09 | 32.57 | 32.57 | 252,887 | -0.75(-2.25%) |
Apr 02, 2015 | 32.76 | 33.32 | 33.32 | 33.32 | 157,543 | +0.52(+1.57%) |
Apr 01, 2015 | 33.17 | 33.24 | 32.39 | 32.80 | 311,072 | -0.48(-1.45%) |
Mar 31, 2015 | 33.32 | 33.59 | 33.11 | 33.28 | 220,413 | -0.17(-0.51%) |
Mar 30, 2015 | 33.09 | 33.61 | 33.09 | 33.45 | 223,388 | +0.48(+1.45%) |
Mar 27, 2015 | 32.69 | 33.00 | 32.43 | 32.97 | 134,910 | +0.27(+0.81%) |
Mar 26, 2015 | 33.01 | 33.05 | 32.37 | 32.70 | 190,406 | -0.35(-1.07%) |
Mar 25, 2015 | 33.66 | 33.66 | 33.04 | 33.06 | 219,686 | -0.46(-1.38%) |
Mar 24, 2015 | 33.24 | 33.66 | 32.94 | 33.52 | 317,472 | +0.21(+0.64%) |
Mar 23, 2015 | 33.39 | 33.56 | 33.14 | 33.31 | 119,399 | -0.08(-0.24%) |
Mar 20, 2015 | 33.41 | 33.89 | 33.25 | 33.39 | 711,814 | +0.13(+0.40%) |
Mar 19, 2015 | 33.35 | 33.40 | 32.88 | 33.25 | 152,221 | -0.15(-0.45%) |
Mar 18, 2015 | 32.90 | 33.48 | 32.70 | 33.40 | 253,328 | +0.39(+1.18%) |
Mar 17, 2015 | 32.69 | 33.33 | 32.64 | 33.01 | 499,243 | +0.14(+0.43%) |
Mar 16, 2015 | 32.63 | 33.01 | 32.24 | 32.87 | 356,308 | +0.46(+1.42%) |
Mar 13, 2015 | 32.15 | 32.46 | 31.71 | 32.41 | 239,538 | +0.28(+0.88%) |
Mar 12, 2015 | 32.12 | 32.38 | 31.81 | 32.13 | 178,126 | +0.24(+0.75%) |
Mar 11, 2015 | 31.58 | 32.07 | 31.28 | 31.89 | 186,244 | +0.39(+1.24%) |
Mar 10, 2015 | 31.36 | 31.55 | 30.96 | 31.50 | 210,540 | -0.04(-0.11%) |
Mar 09, 2015 | 31.40 | 31.60 | 31.30 | 31.53 | 170,556 | +0.09(+0.28%) |
Mar 06, 2015 | 31.61 | 31.75 | 31.25 | 31.44 | 170,561 | -0.46(-1.45%) |
Mar 05, 2015 | 32.29 | 32.29 | 31.69 | 31.91 | 308,525 | -0.39(-1.21%) |
Mar 04, 2015 | 32.25 | 32.39 | 31.99 | 32.30 | 373,282 | -0.09(-0.27%) |
Mar 03, 2015 | 32.34 | 32.48 | 32.13 | 32.38 | 313,222 | -0.07(-0.22%) |
Mar 02, 2015 | 32.06 | 32.53 | 31.99 | 32.46 | 204,974 | +0.34(+1.05%) |
Feb 27, 2015 | 32.00 | 32.31 | 31.90 | 32.12 | 245,179 | +0.10(+0.30%) |
Feb 26, 2015 | 31.86 | 32.06 | 31.74 | 32.02 | 236,367 | +0.16(+0.50%) |
Feb 25, 2015 | 32.13 | 32.18 | 31.52 | 31.86 | 215,418 | -0.33(-1.02%) |
Feb 24, 2015 | 32.09 | 32.29 | 31.89 | 32.19 | 200,324 | +0.17(+0.53%) |
Feb 23, 2015 | 31.74 | 32.07 | 31.54 | 32.02 | 179,636 | +0.04(+0.14%) |
Feb 20, 2015 | 31.97 | 32.06 | 31.52 | 31.98 | 189,024 | -0.17(-0.52%) |
Feb 19, 2015 | 32.29 | 32.41 | 31.91 | 32.14 | 170,913 | -0.22(-0.69%) |
Feb 18, 2015 | 31.83 | 32.38 | 31.70 | 32.37 | 281,890 | +0.40(+1.25%) |
Feb 17, 2015 | 31.56 | 32.24 | 31.36 | 31.97 | 305,158 | +0.46(+1.46%) |
Feb 13, 2015 | 31.55 | 31.51 | 31.51 | 31.51 | 157,342 | -0.08(-0.25%) |
Feb 12, 2015 | 30.52 | 31.67 | 30.49 | 31.59 | 357,286 | +1.06(+3.49%) |
Feb 11, 2015 | 30.16 | 30.57 | 30.13 | 30.52 | 232,387 | +0.26(+0.85%) |
Feb 10, 2015 | 30.33 | 30.33 | 29.97 | 30.26 | 358,693 | +0.08(+0.26%) |
Feb 09, 2015 | 29.66 | 30.48 | 29.62 | 30.18 | 348,490 | +0.33(+1.10%) |
Feb 06, 2015 | 29.59 | 29.94 | 29.11 | 29.86 | 317,654 | +0.36(+1.23%) |
Feb 05, 2015 | 29.63 | 29.88 | 29.47 | 29.49 | 242,071 | -0.01(-0.03%) |
Feb 04, 2015 | 29.56 | 30.03 | 29.42 | 29.50 | 296,364 | -0.15(-0.51%) |
Feb 03, 2015 | 29.72 | 30.04 | 29.40 | 29.65 | 182,742 | +0.14(+0.48%) |
Feb 02, 2015 | 29.07 | 29.55 | 28.68 | 29.51 | 228,977 | +0.55(+1.90%) |
Jan 30, 2015 | 29.43 | 29.43 | 28.92 | 28.96 | 189,090 | -0.72(-2.42%) |
Jan 29, 2015 | 29.59 | 29.95 | 29.33 | 29.68 | 197,419 | +0.10(+0.33%) |
Jan 28, 2015 | 30.18 | 30.18 | 29.39 | 29.58 | 250,079 | -0.44(-1.48%) |
Jan 27, 2015 | 29.61 | 30.18 | 29.53 | 30.02 | 156,011 | -0.03(-0.09%) |
Jan 26, 2015 | 29.47 | 30.10 | 29.28 | 30.05 | 252,926 | +0.68(+2.33%) |
Jan 23, 2015 | 29.78 | 29.80 | 29.23 | 29.37 | 119,832 | -0.39(-1.31%) |
Jan 22, 2015 | 29.49 | 29.77 | 29.03 | 29.76 | 169,119 | +0.54(+1.85%) |
Jan 21, 2015 | 28.81 | 29.42 | 28.74 | 29.22 | 221,173 | +0.35(+1.20%) |
Jan 20, 2015 | 29.21 | 29.21 | 28.70 | 28.87 | 133,186 | -0.24(-0.82%) |
Jan 16, 2015 | 27.97 | 29.13 | 27.65 | 29.11 | 233,740 | +0.96(+3.40%) |
Jan 15, 2015 | 29.80 | 29.80 | 27.99 | 28.15 | 310,883 | -1.49(-5.03%) |
Jan 14, 2015 | 29.62 | 30.20 | 29.53 | 29.64 | 241,462 | -0.29(-0.98%) |
Jan 13, 2015 | 30.54 | 31.03 | 29.29 | 29.94 | 403,171 | -0.25(-0.82%) |
Jan 12, 2015 | 30.18 | 30.65 | 29.67 | 30.18 | 226,254 | +0.01(+0.03%) |
Jan 09, 2015 | 30.22 | 30.50 | 30.13 | 30.18 | 137,873 | -0.11(-0.35%) |
Jan 08, 2015 | 29.96 | 30.38 | 29.70 | 30.28 | 163,023 | +0.67(+2.28%) |
Jan 07, 2015 | 29.56 | 29.84 | 29.15 | 29.61 | 147,964 | +0.20(+0.69%) |
Jan 06, 2015 | 30.25 | 30.33 | 29.08 | 29.40 | 168,663 | -0.81(-2.67%) |
Jan 05, 2015 | 30.13 | 30.37 | 29.76 | 30.21 | 271,927 | -0.08(-0.26%) |
Jan 02, 2015 | 30.64 | 30.83 | 29.83 | 30.29 | 159,674 | -0.28(-0.93%) |
Dec 31, 2014 | 30.56 | 30.57 | 30.57 | 30.57 | 151,198 | +0.02(+0.06%) |
Dec 30, 2014 | 30.75 | 30.91 | 30.50 | 30.56 | 99,083 | -0.23(-0.75%) |
Dec 29, 2014 | 31.07 | 31.41 | 30.66 | 30.78 | 218,313 | -0.12(-0.40%) |
Dec 26, 2014 | 30.56 | 30.96 | 30.26 | 30.91 | 85,675 | +0.50(+1.66%) |
Dec 24, 2014 | 30.26 | 30.40 | 30.40 | 30.40 | 84,879 | +0.15(+0.50%) |
Dec 23, 2014 | 30.38 | 30.66 | 30.19 | 30.25 | 126,291 | -0.01(-0.03%) |
Dec 22, 2014 | 30.12 | 30.28 | 29.80 | 30.26 | 135,491 | +0.16(+0.53%) |
Dec 19, 2014 | 30.53 | 30.78 | 30.09 | 30.10 | 826,878 | -0.17(-0.55%) |
Dec 18, 2014 | 30.25 | 30.38 | 29.60 | 30.27 | 130,122 | +0.40(+1.33%) |
Dec 17, 2014 | 29.16 | 29.95 | 28.78 | 29.87 | 231,665 | +0.72(+2.49%) |
Dec 16, 2014 | 29.14 | 29.79 | 28.93 | 29.15 | 256,383 | -0.04(-0.15%) |
Dec 15, 2014 | 29.18 | 29.43 | 28.71 | 29.19 | 159,598 | +0.24(+0.82%) |
Dec 12, 2014 | 29.69 | 29.91 | 28.76 | 28.96 | 254,046 | -1.23(-4.07%) |
Dec 11, 2014 | 30.01 | 30.81 | 30.00 | 30.18 | 262,099 | +0.36(+1.21%) |
Dec 10, 2014 | 30.69 | 30.90 | 29.71 | 29.82 | 170,525 | -1.03(-3.35%) |
Dec 09, 2014 | 29.72 | 30.91 | 29.56 | 30.86 | 169,833 | +0.87(+2.92%) |
Dec 08, 2014 | 30.30 | 30.75 | 29.79 | 29.98 | 147,834 | -0.35(-1.17%) |
Dec 05, 2014 | 29.88 | 30.61 | 29.84 | 30.33 | 241,268 | +0.42(+1.42%) |
Dec 04, 2014 | 30.02 | 30.10 | 29.79 | 29.91 | 213,327 | -0.11(-0.38%) |
Dec 03, 2014 | 29.61 | 30.12 | 29.55 | 30.02 | 320,931 | +0.35(+1.19%) |
Dec 02, 2014 | 29.12 | 29.77 | 29.12 | 29.67 | 202,587 | +0.49(+1.70%) |
Dec 01, 2014 | 29.27 | 29.41 | 28.91 | 29.18 | 178,614 | -0.16(-0.54%) |
Nov 28, 2014 | 29.72 | 29.72 | 29.27 | 29.34 | 126,639 | -0.30(-1.01%) |
Nov 26, 2014 | 29.75 | 29.64 | 29.64 | 29.64 | 139,768 | -0.10(-0.33%) |
Nov 25, 2014 | 29.60 | 29.77 | 29.21 | 29.73 | 220,519 | +0.22(+0.75%) |
Nov 24, 2014 | 28.99 | 29.56 | 28.93 | 29.51 | 135,226 | +0.54(+1.86%) |
Nov 21, 2014 | 29.74 | 29.95 | 28.75 | 28.97 | 153,582 | -0.35(-1.21%) |
Nov 20, 2014 | 28.41 | 29.36 | 28.22 | 29.33 | 119,909 | +0.72(+2.53%) |
Nov 19, 2014 | 29.02 | 29.02 | 28.25 | 28.60 | 123,420 | -0.41(-1.40%) |
Nov 18, 2014 | 28.85 | 29.22 | 28.58 | 29.01 | 125,548 | +0.26(+0.89%) |
Nov 17, 2014 | 28.97 | 29.13 | 28.70 | 28.75 | 76,461 | -0.32(-1.09%) |
Nov 14, 2014 | 29.06 | 29.36 | 28.46 | 29.07 | 90,634 | +0.04(+0.12%) |
Nov 13, 2014 | 29.36 | 29.54 | 28.96 | 29.04 | 62,776 | -0.36(-1.23%) |
Nov 12, 2014 | 29.20 | 29.47 | 28.90 | 29.40 | 123,438 | +0.04(+0.15%) |
Nov 11, 2014 | 29.21 | 29.37 | 29.05 | 29.35 | 241,163 | +0.11(+0.39%) |
Nov 10, 2014 | 29.72 | 29.72 | 29.19 | 29.24 | 126,597 | -0.33(-1.11%) |
Nov 07, 2014 | 29.50 | 29.67 | 29.37 | 29.57 | 139,498 | +0.08(+0.27%) |
Nov 06, 2014 | 29.21 | 29.56 | 29.21 | 29.49 | 127,074 | +0.28(+0.97%) |
Nov 05, 2014 | 29.26 | 29.50 | 29.07 | 29.20 | 131,171 | +0.10(+0.33%) |
Nov 04, 2014 | 29.27 | 29.58 | 29.02 | 29.11 | 145,342 | -0.19(-0.66%) |
Nov 03, 2014 | 29.22 | 29.47 | 28.96 | 29.30 | 314,824 | +0.07(+0.24%) |
Oct 31, 2014 | 29.17 | 29.54 | 28.98 | 29.23 | 221,683 | +0.55(+1.91%) |
Oct 30, 2014 | 28.11 | 29.00 | 27.83 | 28.68 | 191,505 | +0.51(+1.82%) |
Oct 29, 2014 | 28.66 | 28.89 | 28.00 | 28.17 | 173,603 | -0.45(-1.57%) |
Oct 28, 2014 | 27.92 | 28.54 | 27.92 | 28.62 | 200,391 | +0.84(+3.02%) |
Oct 27, 2014 | 27.69 | 27.90 | 27.90 | 27.78 | 152,130 | -0.12(-0.44%) |
Oct 24, 2014 | 28.42 | 28.42 | 27.54 | 27.90 | 270,695 | -0.44(-1.56%) |
Oct 23, 2014 | 27.81 | 28.58 | 27.75 | 28.35 | 162,580 | +0.91(+3.32%) |
Oct 22, 2014 | 28.11 | 28.32 | 27.41 | 27.44 | 119,494 | -0.59(-2.11%) |
Oct 21, 2014 | 27.68 | 28.20 | 27.73 | 28.03 | 172,255 | +0.34(+1.24%) |
Oct 20, 2014 | 27.47 | 27.82 | 27.37 | 27.68 | 210,988 | +0.17(+0.61%) |
Oct 17, 2014 | 28.00 | 28.00 | 27.30 | 27.52 | 339,548 | -0.17(-0.61%) |
Oct 16, 2014 | 26.38 | 27.76 | 26.38 | 27.68 | 289,608 | +0.85(+3.16%) |
Oct 15, 2014 | 25.73 | 26.99 | 25.45 | 26.84 | 341,477 | +0.77(+2.95%) |
Oct 14, 2014 | 25.93 | 26.35 | 25.83 | 26.07 | 239,792 | +0.41(+1.58%) |
Oct 13, 2014 | 25.69 | 26.11 | 25.59 | 25.66 | 161,718 | -0.02(-0.07%) |
Oct 10, 2014 | 25.82 | 26.30 | 25.63 | 25.68 | 303,616 | -0.27(-1.06%) |
Oct 09, 2014 | 26.26 | 26.26 | 25.72 | 25.95 | 220,582 | -0.34(-1.31%) |
Oct 08, 2014 | 25.78 | 26.31 | 25.57 | 26.30 | 188,251 | +0.49(+1.92%) |
Oct 07, 2014 | 26.06 | 26.44 | 25.79 | 25.80 | 208,476 | -0.35(-1.35%) |
Oct 06, 2014 | 26.27 | 26.42 | 26.08 | 26.15 | 140,211 | -0.09(-0.34%) |
Oct 03, 2014 | 26.47 | 26.51 | 26.23 | 26.24 | 153,831 | +0.08(+0.30%) |
Oct 02, 2014 | 25.83 | 26.30 | 25.76 | 26.16 | 137,769 | +0.36(+1.40%) |
Oct 01, 2014 | 25.74 | 26.01 | 25.50 | 25.80 | 472,894 | +0.04(+0.17%) |
Sep 30, 2014 | 26.53 | 26.53 | 25.67 | 25.76 | 331,707 | -0.72(-2.74%) |
Sep 29, 2014 | 25.87 | 26.49 | 25.87 | 26.48 | 400,946 | +0.26(+1.01%) |
Sep 26, 2014 | 26.12 | 26.24 | 25.90 | 26.22 | 173,603 | +0.11(+0.44%) |
Sep 25, 2014 | 26.46 | 26.67 | 26.02 | 26.10 | 138,441 | -0.40(-1.49%) |
Sep 24, 2014 | 26.60 | 26.86 | 26.35 | 26.50 | 157,319 | -0.01(-0.03%) |
Sep 23, 2014 | 26.55 | 26.77 | 26.51 | 26.51 | 164,929 | -0.23(-0.86%) |
Sep 22, 2014 | 26.84 | 26.88 | 26.47 | 26.74 | 280,658 | -0.26(-0.95%) |
Sep 19, 2014 | 27.92 | 28.20 | 26.93 | 26.99 | 409,368 | -0.92(-3.31%) |
Sep 18, 2014 | 28.48 | 28.50 | 27.69 | 27.92 | 175,935 | -0.52(-1.82%) |
Sep 17, 2014 | 28.23 | 28.89 | 28.13 | 28.43 | 197,808 | +0.20(+0.72%) |
Sep 16, 2014 | 28.11 | 28.33 | 28.02 | 28.23 | 182,026 | +0.11(+0.41%) |
Sep 15, 2014 | 28.25 | 28.36 | 27.90 | 28.12 | 174,013 | -0.07(-0.25%) |
Sep 12, 2014 | 28.33 | 28.33 | 28.01 | 28.19 | 231,920 | -0.25(-0.87%) |
Sep 11, 2014 | 28.08 | 28.59 | 27.81 | 28.43 | 128,910 | +0.22(+0.78%) |
Sep 10, 2014 | 27.72 | 28.27 | 27.72 | 28.21 | 187,896 | +0.46(+1.65%) |
Sep 09, 2014 | 28.21 | 28.21 | 27.62 | 27.76 | 98,733 | -0.44(-1.56%) |
Sep 08, 2014 | 28.14 | 28.40 | 27.99 | 28.20 | 78,868 | +0.03(+0.09%) |
Sep 05, 2014 | 28.28 | 28.49 | 28.08 | 28.17 | 80,672 | -0.22(-0.77%) |
Sep 04, 2014 | 28.26 | 28.66 | 28.23 | 28.39 | 71,742 | +0.20(+0.72%) |
Sep 03, 2014 | 28.60 | 28.60 | 28.06 | 28.19 | 133,851 | -0.33(-1.14%) |
Sep 02, 2014 | 28.58 | 28.76 | 28.28 | 28.51 | 106,125 | +0.09(+0.31%) |
Aug 29, 2014 | 28.32 | 28.43 | 28.43 | 28.43 | 67,993 | +0.13(+0.47%) |
Aug 28, 2014 | 28.39 | 28.49 | 28.16 | 28.29 | 113,617 | -0.26(-0.89%) |
Aug 27, 2014 | 28.50 | 28.63 | 28.50 | 28.55 | 97,040 | +0.13(+0.46%) |
Aug 26, 2014 | 28.28 | 28.50 | 28.11 | 28.42 | 138,903 | +0.23(+0.81%) |
Aug 25, 2014 | 28.58 | 28.75 | 27.88 | 28.19 | 144,344 | -0.32(-1.11%) |
Aug 22, 2014 | 28.47 | 28.68 | 28.30 | 28.50 | 108,459 | -0.05(-0.18%) |
Aug 21, 2014 | 28.38 | 28.58 | 27.98 | 28.56 | 123,102 | +0.20(+0.71%) |
Aug 20, 2014 | 28.73 | 28.78 | 28.03 | 28.36 | 159,528 | -0.53(-1.83%) |
Aug 19, 2014 | 28.67 | 29.27 | 28.61 | 28.88 | 333,142 | +0.33(+1.17%) |
Aug 18, 2014 | 27.99 | 28.66 | 27.95 | 28.55 | 154,994 | +0.82(+2.95%) |
Aug 15, 2014 | 28.33 | 28.33 | 27.38 | 27.73 | 154,888 | -0.29(-1.04%) |
Aug 14, 2014 | 27.82 | 28.05 | 27.60 | 28.02 | 140,301 | +0.19(+0.70%) |
Aug 13, 2014 | 27.70 | 27.90 | 27.47 | 27.83 | 216,580 | +0.22(+0.80%) |
Aug 12, 2014 | 28.09 | 28.16 | 27.41 | 27.61 | 162,876 | -0.56(-2.00%) |
Aug 11, 2014 | 28.40 | 28.61 | 28.08 | 28.17 | 109,554 | -0.06(-0.22%) |
Aug 08, 2014 | 27.56 | 28.29 | 27.48 | 28.23 | 390,755 | +0.69(+2.49%) |
Aug 07, 2014 | 27.89 | 28.03 | 27.41 | 27.55 | 144,773 | -0.27(-0.98%) |
Aug 06, 2014 | 27.43 | 28.24 | 27.43 | 27.82 | 203,188 | +0.21(+0.76%) |
Aug 05, 2014 | 27.42 | 27.74 | 27.38 | 27.61 | 149,285 | +0.01(+0.03%) |
Aug 04, 2014 | 27.19 | 27.63 | 26.96 | 27.60 | 230,770 | +0.57(+2.12%) |
Aug 01, 2014 | 26.79 | 27.10 | 26.55 | 27.03 | 276,277 | +0.28(+1.05%) |
Jul 31, 2014 | 27.04 | 27.20 | 26.60 | 26.75 | 217,485 | -0.59(-2.16%) |
Jul 30, 2014 | 27.48 | 27.58 | 27.12 | 27.33 | 180,869 | +0.01(+0.03%) |
Jul 29, 2014 | 27.40 | 27.85 | 27.29 | 27.33 | 225,083 | -0.03(-0.10%) |
Jul 28, 2014 | 28.40 | 28.50 | 27.01 | 27.35 | 263,780 | -1.09(-3.83%) |
Jul 25, 2014 | 28.41 | 29.15 | 27.92 | 28.44 | 217,680 | -0.84(-2.85%) |
Jul 24, 2014 | 29.96 | 30.08 | 29.03 | 29.28 | 170,768 | -0.67(-2.23%) |
Jul 23, 2014 | 29.95 | 30.27 | 29.70 | 29.95 | 102,091 | -0.05(-0.18%) |
Jul 22, 2014 | 29.64 | 30.02 | 29.45 | 30.00 | 106,874 | +0.62(+2.10%) |
Jul 21, 2014 | 29.65 | 29.78 | 29.33 | 29.38 | 164,722 | -0.49(-1.65%) |
Jul 18, 2014 | 29.16 | 29.94 | 29.16 | 29.88 | 125,189 | +0.63(+2.17%) |
Jul 17, 2014 | 30.05 | 30.05 | 29.15 | 29.24 | 170,246 | -1.09(-3.60%) |
Jul 16, 2014 | 30.33 | 30.50 | 30.02 | 30.33 | 121,892 | +0.19(+0.64%) |
Jul 15, 2014 | 30.12 | 30.24 | 29.74 | 30.14 | 145,968 | -0.04(-0.15%) |
Jul 14, 2014 | 30.47 | 30.47 | 30.14 | 30.18 | 111,703 | +0.04(+0.15%) |
Jul 11, 2014 | 30.03 | 30.40 | 29.80 | 30.14 | 176,544 | +0.00(+0.00%) |
Jul 10, 2014 | 29.78 | 30.37 | 29.56 | 30.14 | 212,180 | -0.31(-1.01%) |
Jul 09, 2014 | 31.09 | 31.21 | 30.42 | 30.45 | 186,138 | -0.55(-1.79%) |
Jul 08, 2014 | 31.22 | 31.22 | 30.66 | 31.00 | 188,382 | -0.30(-0.96%) |
Jul 07, 2014 | 32.30 | 32.77 | 31.25 | 31.30 | 189,145 | -1.06(-3.29%) |
Jul 03, 2014 | 32.30 | 32.37 | 32.37 | 32.37 | 83,797 | +0.20(+0.63%) |
Jul 02, 2014 | 32.40 | 32.64 | 32.06 | 32.16 | 155,414 | -0.29(-0.89%) |
Jul 01, 2014 | 31.84 | 32.76 | 31.59 | 32.45 | 261,551 | +0.60(+1.88%) |
Jun 30, 2014 | 31.78 | 32.21 | 31.57 | 31.86 | 213,680 | -0.03(-0.08%) |
Jun 27, 2014 | 31.40 | 31.89 | 31.21 | 31.88 | 290,786 | +0.26(+0.83%) |
Jun 26, 2014 | 31.69 | 31.76 | 31.28 | 31.62 | 124,095 | -0.20(-0.63%) |
Jun 25, 2014 | 31.14 | 31.87 | 31.14 | 31.82 | 115,355 | +0.43(+1.37%) |
Jun 24, 2014 | 31.43 | 31.94 | 31.31 | 31.39 | 257,320 | -0.15(-0.47%) |
Jun 23, 2014 | 32.07 | 32.49 | 31.48 | 31.54 | 254,691 | -0.53(-1.64%) |
Jun 20, 2014 | 32.24 | 32.43 | 31.78 | 32.07 | 902,725 | -0.30(-0.92%) |
Jun 19, 2014 | 31.80 | 32.38 | 31.80 | 32.36 | 274,296 | +0.62(+1.96%) |
Jun 18, 2014 | 31.89 | 31.96 | 31.26 | 31.74 | 313,730 | -0.12(-0.38%) |
Jun 17, 2014 | 31.95 | 32.39 | 31.57 | 31.86 | 489,863 | -0.18(-0.57%) |
Jun 16, 2014 | 30.90 | 32.09 | 30.46 | 32.05 | 553,833 | +1.66(+5.48%) |
Jun 13, 2014 | 30.51 | 30.54 | 30.03 | 30.38 | 141,168 | +0.04(+0.12%) |
Jun 12, 2014 | 30.41 | 30.65 | 30.09 | 30.35 | 167,323 | -0.05(-0.17%) |
Jun 11, 2014 | 30.66 | 30.71 | 30.05 | 30.40 | 219,677 | -0.46(-1.48%) |
Jun 10, 2014 | 31.00 | 31.13 | 30.65 | 30.86 | 148,534 | +0.13(+0.43%) |
Jun 06, 2014 | 29.98 | 30.87 | 29.98 | 30.73 | 259,805 | +0.92(+3.09%) |
Jun 05, 2014 | 28.96 | 29.82 | 28.94 | 29.81 | 139,732 | +0.88(+3.03%) |
Jun 04, 2014 | 28.33 | 28.99 | 28.25 | 28.93 | 234,062 | +0.49(+1.73%) |
Jun 03, 2014 | 28.69 | 28.85 | 28.23 | 28.44 | 129,612 | -0.32(-1.10%) |
Jun 02, 2014 | 29.13 | 29.13 | 28.62 | 28.75 | 119,845 | -0.39(-1.32%) |
May 30, 2014 | 29.34 | 29.34 | 29.07 | 29.14 | 126,897 | -0.17(-0.57%) |
May 29, 2014 | 29.38 | 29.62 | 29.09 | 29.31 | 139,596 | +0.04(+0.12%) |
May 28, 2014 | 29.66 | 29.82 | 29.20 | 29.27 | 180,897 | -0.43(-1.45%) |
May 27, 2014 | 29.65 | 29.81 | 29.49 | 29.70 | 220,343 | +0.23(+0.77%) |
May 23, 2014 | 28.71 | 29.47 | 29.47 | 29.47 | 156,715 | +0.84(+2.94%) |
May 22, 2014 | 27.95 | 28.69 | 27.88 | 28.63 | 110,006 | +0.67(+2.38%) |
May 21, 2014 | 28.04 | 28.26 | 27.51 | 27.97 | 166,417 | +0.01(+0.03%) |
May 20, 2014 | 28.61 | 28.79 | 27.86 | 27.96 | 301,918 | -0.81(-2.80%) |
May 19, 2014 | 28.31 | 28.76 | 28.27 | 28.76 | 187,246 | +0.29(+1.02%) |
May 16, 2014 | 28.82 | 29.05 | 28.22 | 28.47 | 204,562 | -0.42(-1.46%) |
May 15, 2014 | 29.92 | 30.02 | 28.82 | 28.89 | 390,601 | -1.21(-4.02%) |
May 14, 2014 | 30.33 | 30.48 | 29.92 | 30.10 | 561,456 | -0.29(-0.95%) |
May 13, 2014 | 30.48 | 30.57 | 30.19 | 30.39 | 464,437 | -0.12(-0.40%) |
May 12, 2014 | 29.59 | 30.59 | 29.32 | 30.51 | 191,978 | +1.09(+3.69%) |
May 09, 2014 | 28.06 | 29.45 | 27.98 | 29.43 | 207,278 | +1.22(+4.32%) |
May 08, 2014 | 28.39 | 28.75 | 27.96 | 28.21 | 134,498 | -0.18(-0.62%) |
May 07, 2014 | 28.46 | 28.59 | 28.00 | 28.39 | 190,723 | -0.02(-0.06%) |
May 06, 2014 | 29.30 | 29.38 | 28.26 | 28.40 | 224,675 | -1.01(-3.43%) |
May 05, 2014 | 29.35 | 29.73 | 29.18 | 29.41 | 180,567 | -0.24(-0.80%) |
May 02, 2014 | 29.45 | 30.09 | 29.21 | 29.65 | 170,581 | +0.31(+1.05%) |