Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.84 | 36.31 | 35.39 | 36.25 | 135,276 | +0.15(+0.41%) |
Apr 29, 2015 | 36.11 | 36.47 | 35.88 | 36.10 | 218,566 | -0.90(-2.42%) |
Apr 28, 2015 | 37.45 | 37.82 | 36.96 | 37.00 | 59,914 | -1.03(-2.70%) |
Apr 27, 2015 | 38.07 | 38.29 | 37.62 | 38.02 | 47,047 | +0.05(+0.14%) |
Apr 24, 2015 | 37.63 | 38.28 | 37.63 | 37.97 | 66,039 | +0.39(+1.03%) |
Apr 23, 2015 | 37.27 | 37.89 | 37.18 | 37.58 | 47,507 | +0.32(+0.87%) |
Apr 22, 2015 | 38.37 | 38.37 | 37.16 | 37.26 | 122,634 | -1.16(-3.01%) |
Apr 21, 2015 | 38.79 | 38.84 | 38.37 | 38.42 | 50,554 | -0.44(-1.14%) |
Apr 20, 2015 | 39.22 | 39.22 | 38.59 | 38.86 | 59,896 | -0.63(-1.59%) |
Apr 17, 2015 | 38.59 | 39.69 | 38.45 | 39.48 | 45,511 | +0.86(+2.24%) |
Apr 16, 2015 | 39.16 | 39.16 | 38.28 | 38.62 | 40,310 | -0.38(-0.97%) |
Apr 15, 2015 | 39.28 | 39.37 | 38.83 | 39.00 | 92,616 | -0.06(-0.16%) |
Apr 14, 2015 | 38.87 | 39.72 | 38.87 | 39.06 | 71,904 | +0.58(+1.50%) |
Apr 13, 2015 | 38.44 | 38.66 | 38.28 | 38.48 | 79,983 | +0.11(+0.28%) |
Apr 10, 2015 | 38.89 | 38.94 | 38.34 | 38.38 | 234,395 | +0.06(+0.15%) |
Apr 09, 2015 | 39.31 | 39.31 | 38.14 | 38.32 | 103,800 | -1.00(-2.53%) |
Apr 08, 2015 | 39.37 | 39.42 | 38.65 | 39.31 | 42,268 | -0.02(-0.05%) |
Apr 07, 2015 | 38.80 | 39.35 | 38.52 | 39.33 | 63,485 | +0.57(+1.48%) |
Apr 06, 2015 | 39.56 | 39.57 | 38.48 | 38.76 | 92,239 | -0.41(-1.05%) |
Apr 02, 2015 | 39.98 | 39.17 | 39.17 | 39.17 | 65,955 | -0.76(-1.89%) |
Apr 01, 2015 | 39.45 | 40.08 | 39.45 | 39.92 | 43,554 | +0.99(+2.53%) |
Mar 31, 2015 | 38.69 | 39.08 | 38.48 | 38.94 | 56,139 | +0.22(+0.56%) |
Mar 30, 2015 | 39.12 | 39.12 | 38.54 | 38.72 | 184,638 | -0.33(-0.84%) |
Mar 27, 2015 | 38.56 | 39.19 | 38.56 | 39.05 | 48,720 | +0.86(+2.26%) |
Mar 26, 2015 | 39.32 | 39.32 | 38.05 | 38.19 | 113,797 | -1.31(-3.33%) |
Mar 25, 2015 | 40.30 | 40.30 | 39.33 | 39.50 | 134,317 | -0.55(-1.37%) |
Mar 24, 2015 | 39.67 | 40.11 | 39.43 | 40.05 | 119,514 | +0.74(+1.88%) |
Mar 23, 2015 | 39.55 | 39.65 | 39.14 | 39.31 | 378,161 | -0.17(-0.43%) |
Mar 20, 2015 | 39.14 | 39.51 | 39.14 | 39.48 | 69,363 | +0.51(+1.31%) |
Mar 19, 2015 | 39.32 | 39.43 | 38.77 | 38.97 | 29,339 | -0.45(-1.15%) |
Mar 18, 2015 | 38.44 | 39.43 | 37.98 | 39.42 | 47,395 | +1.52(+4.02%) |
Mar 17, 2015 | 37.71 | 37.98 | 37.49 | 37.90 | 56,589 | +0.57(+1.52%) |
Mar 16, 2015 | 37.24 | 37.46 | 36.85 | 37.33 | 46,726 | +0.72(+1.97%) |
Mar 13, 2015 | 36.59 | 37.03 | 36.44 | 36.61 | 85,580 | -0.17(-0.47%) |
Mar 12, 2015 | 37.43 | 37.54 | 36.60 | 36.79 | 96,834 | -0.21(-0.56%) |
Mar 11, 2015 | 36.38 | 37.08 | 36.38 | 36.99 | 49,616 | +0.66(+1.80%) |
Mar 10, 2015 | 36.14 | 36.43 | 36.08 | 36.34 | 67,677 | +0.90(+2.55%) |
Mar 09, 2015 | 35.60 | 35.60 | 35.10 | 35.43 | 83,962 | +0.58(+1.68%) |
Mar 06, 2015 | 35.50 | 35.51 | 34.49 | 34.85 | 313,868 | -1.69(-4.62%) |
Mar 05, 2015 | 36.58 | 36.69 | 36.16 | 36.54 | 51,305 | -0.05(-0.14%) |
Mar 04, 2015 | 36.76 | 36.52 | 36.41 | 36.59 | 68,473 | +0.07(+0.18%) |
Mar 03, 2015 | 36.70 | 37.02 | 36.43 | 36.52 | 55,521 | -0.20(-0.55%) |
Mar 02, 2015 | 37.97 | 38.02 | 36.67 | 36.72 | 152,149 | -1.43(-3.76%) |
Feb 27, 2015 | 37.88 | 38.16 | 37.34 | 38.16 | 156,167 | +0.59(+1.56%) |
Feb 26, 2015 | 38.26 | 38.61 | 37.47 | 37.57 | 119,216 | -0.99(-2.57%) |
Feb 25, 2015 | 38.17 | 38.68 | 37.93 | 38.56 | 107,120 | +0.39(+1.02%) |
Feb 24, 2015 | 37.20 | 38.37 | 36.94 | 38.17 | 118,820 | +0.89(+2.38%) |
Feb 23, 2015 | 36.88 | 37.41 | 36.79 | 37.28 | 73,880 | +0.81(+2.22%) |
Feb 20, 2015 | 36.73 | 37.30 | 36.18 | 36.48 | 91,805 | +0.16(+0.45%) |
Feb 19, 2015 | 36.56 | 36.99 | 36.21 | 36.31 | 65,596 | -0.30(-0.81%) |
Feb 18, 2015 | 36.58 | 37.07 | 36.32 | 36.61 | 77,705 | +0.33(+0.90%) |
Feb 17, 2015 | 37.18 | 37.23 | 36.09 | 36.28 | 209,729 | -1.24(-3.31%) |
Feb 13, 2015 | 38.27 | 37.52 | 37.52 | 37.52 | 111,030 | -0.64(-1.67%) |
Feb 12, 2015 | 38.34 | 38.81 | 38.16 | 38.16 | 62,085 | -0.29(-0.76%) |
Feb 11, 2015 | 38.40 | 38.60 | 37.94 | 38.45 | 107,699 | +0.08(+0.20%) |
Feb 10, 2015 | 38.52 | 38.82 | 38.17 | 38.38 | 86,410 | -0.53(-1.35%) |
Feb 09, 2015 | 39.78 | 39.78 | 38.83 | 38.90 | 84,997 | -0.25(-0.63%) |
Feb 06, 2015 | 39.77 | 39.90 | 38.79 | 39.15 | 344,772 | -1.33(-3.29%) |
Feb 05, 2015 | 40.87 | 41.12 | 40.39 | 40.48 | 48,926 | -1.02(-2.45%) |
Feb 04, 2015 | 40.62 | 41.50 | 40.37 | 41.50 | 122,258 | +0.08(+0.19%) |
Feb 03, 2015 | 42.09 | 42.09 | 41.12 | 41.42 | 111,012 | -1.69(-3.93%) |
Feb 02, 2015 | 43.05 | 43.41 | 42.52 | 43.11 | 104,177 | -0.48(-1.10%) |
Jan 30, 2015 | 43.14 | 43.59 | 43.10 | 43.59 | 155,375 | +1.60(+3.82%) |
Jan 29, 2015 | 42.22 | 42.36 | 41.71 | 41.99 | 130,435 | -0.47(-1.10%) |
Jan 28, 2015 | 41.40 | 42.76 | 41.39 | 42.46 | 96,620 | +1.39(+3.38%) |
Jan 27, 2015 | 42.00 | 42.08 | 40.90 | 41.07 | 63,701 | +0.05(+0.12%) |
Jan 26, 2015 | 41.45 | 41.54 | 40.89 | 41.02 | 92,110 | -0.19(-0.46%) |
Jan 23, 2015 | 40.79 | 41.48 | 40.79 | 41.21 | 56,300 | +1.08(+2.70%) |
Jan 22, 2015 | 40.33 | 40.88 | 39.82 | 40.12 | 242,586 | -0.37(-0.92%) |
Jan 21, 2015 | 41.48 | 41.77 | 40.19 | 40.50 | 95,250 | -0.91(-2.20%) |
Jan 20, 2015 | 41.23 | 41.52 | 40.92 | 41.41 | 112,837 | +1.07(+2.64%) |
Jan 16, 2015 | 41.15 | 41.21 | 40.26 | 40.34 | 371,359 | -1.06(-2.55%) |
Jan 15, 2015 | 40.23 | 41.62 | 40.09 | 41.40 | 605,638 | +1.31(+3.27%) |
Jan 14, 2015 | 40.66 | 40.93 | 40.09 | 40.09 | 88,615 | +0.67(+1.71%) |
Jan 13, 2015 | 39.33 | 39.94 | 39.11 | 39.41 | 28,709 | -0.26(-0.66%) |
Jan 12, 2015 | 39.11 | 39.82 | 39.07 | 39.68 | 63,209 | +0.62(+1.59%) |
Jan 09, 2015 | 38.04 | 39.07 | 37.89 | 39.06 | 162,484 | +0.96(+2.52%) |
Jan 08, 2015 | 38.71 | 38.71 | 38.09 | 38.10 | 60,265 | -1.21(-3.08%) |
Jan 07, 2015 | 39.10 | 39.66 | 38.47 | 39.31 | 94,395 | -0.02(-0.05%) |
Jan 06, 2015 | 38.86 | 40.08 | 38.58 | 39.32 | 143,740 | +1.24(+3.26%) |
Jan 05, 2015 | 37.38 | 38.14 | 37.33 | 38.08 | 76,597 | +1.16(+3.14%) |
Jan 02, 2015 | 36.39 | 37.18 | 36.37 | 36.92 | 102,986 | +0.62(+1.70%) |
Dec 31, 2014 | 36.12 | 36.31 | 36.31 | 36.31 | 102,575 | +0.40(+1.13%) |
Dec 30, 2014 | 36.12 | 36.35 | 35.90 | 35.90 | 24,055 | +0.23(+0.64%) |
Dec 29, 2014 | 35.62 | 35.94 | 35.49 | 35.68 | 75,160 | +0.38(+1.07%) |
Dec 26, 2014 | 35.27 | 35.33 | 35.06 | 35.30 | 84,861 | +0.14(+0.41%) |
Dec 24, 2014 | 34.92 | 35.15 | 35.15 | 35.15 | 26,255 | +0.34(+0.97%) |
Dec 23, 2014 | 36.40 | 36.40 | 34.61 | 34.82 | 94,204 | -1.26(-3.49%) |
Dec 22, 2014 | 35.70 | 36.08 | 35.51 | 36.08 | 31,379 | +0.14(+0.40%) |
Dec 19, 2014 | 35.31 | 36.00 | 35.16 | 35.93 | 30,221 | +0.57(+1.62%) |
Dec 18, 2014 | 35.75 | 35.75 | 35.07 | 35.36 | 126,121 | -1.01(-2.77%) |
Dec 17, 2014 | 36.68 | 36.77 | 36.02 | 36.36 | 185,912 | -0.66(-1.79%) |
Dec 16, 2014 | 36.85 | 37.03 | 36.32 | 37.03 | 73,403 | +0.94(+2.59%) |
Dec 15, 2014 | 35.95 | 36.50 | 35.76 | 36.09 | 75,208 | -0.20(-0.56%) |
Dec 12, 2014 | 35.82 | 36.31 | 35.46 | 36.29 | 123,478 | +0.97(+2.74%) |
Dec 11, 2014 | 34.86 | 35.33 | 34.57 | 35.33 | 91,909 | +0.29(+0.83%) |
Dec 10, 2014 | 34.51 | 35.20 | 34.51 | 35.03 | 66,288 | +0.58(+1.69%) |
Dec 09, 2014 | 34.75 | 35.00 | 34.39 | 34.45 | 55,507 | +0.33(+0.97%) |
Dec 08, 2014 | 33.56 | 34.29 | 33.56 | 34.12 | 68,162 | +0.71(+2.13%) |
Dec 05, 2014 | 33.81 | 33.81 | 33.04 | 33.41 | 77,166 | -0.26(-0.77%) |
Dec 04, 2014 | 33.29 | 33.73 | 33.29 | 33.67 | 107,330 | +0.45(+1.36%) |
Dec 03, 2014 | 32.88 | 33.22 | 32.78 | 33.22 | 48,334 | +0.23(+0.69%) |
Dec 02, 2014 | 33.40 | 33.40 | 32.90 | 32.99 | 159,094 | -0.61(-1.81%) |
Dec 01, 2014 | 34.35 | 34.35 | 33.53 | 33.60 | 201,550 | -0.40(-1.17%) |
Nov 28, 2014 | 33.98 | 34.47 | 33.65 | 34.00 | 84,457 | +0.59(+1.76%) |
Nov 26, 2014 | 33.51 | 33.41 | 33.41 | 33.41 | 78,955 | +0.21(+0.63%) |
Nov 25, 2014 | 32.92 | 33.31 | 32.79 | 33.20 | 46,574 | +0.56(+1.71%) |
Nov 24, 2014 | 32.45 | 32.77 | 32.39 | 32.64 | 23,077 | -0.02(-0.06%) |
Nov 21, 2014 | 32.33 | 32.71 | 32.33 | 32.66 | 80,420 | +0.40(+1.25%) |
Nov 20, 2014 | 32.60 | 32.60 | 32.15 | 32.26 | 99,499 | +0.25(+0.77%) |
Nov 19, 2014 | 32.04 | 32.38 | 31.97 | 32.01 | 58,509 | -0.33(-1.01%) |
Nov 18, 2014 | 32.24 | 32.40 | 32.18 | 32.34 | 49,904 | +0.22(+0.67%) |
Nov 17, 2014 | 32.50 | 32.50 | 32.01 | 32.12 | 45,765 | -0.18(-0.57%) |
Nov 14, 2014 | 32.01 | 32.35 | 31.93 | 32.31 | 24,688 | +0.30(+0.93%) |
Nov 13, 2014 | 31.89 | 32.18 | 31.79 | 32.01 | 38,279 | +0.15(+0.48%) |
Nov 12, 2014 | 32.21 | 32.27 | 31.86 | 31.86 | 8,747 | -0.09(-0.28%) |
Nov 11, 2014 | 31.83 | 31.98 | 31.72 | 31.95 | 18,057 | +0.07(+0.23%) |
Nov 10, 2014 | 32.47 | 32.47 | 31.77 | 31.88 | 30,843 | -0.56(-1.73%) |
Nov 07, 2014 | 31.85 | 32.45 | 31.85 | 32.44 | 66,050 | +0.71(+2.23%) |
Nov 06, 2014 | 31.95 | 31.98 | 31.67 | 31.73 | 25,611 | -0.41(-1.28%) |
Nov 05, 2014 | 32.01 | 32.17 | 32.01 | 32.14 | 13,208 | -0.06(-0.19%) |
Nov 04, 2014 | 32.34 | 32.57 | 32.21 | 32.21 | 6,468 | +0.15(+0.48%) |
Nov 03, 2014 | 32.06 | 32.13 | 31.66 | 32.05 | 111,973 | -0.06(-0.20%) |
Oct 31, 2014 | 32.08 | 32.29 | 31.81 | 32.12 | 26,180 | -0.09(-0.28%) |
Oct 30, 2014 | 32.64 | 32.73 | 32.21 | 32.21 | 14,544 | +0.05(+0.15%) |
Oct 29, 2014 | 31.90 | 32.33 | 31.50 | 32.16 | 44,136 | +0.01(+0.03%) |
Oct 28, 2014 | 32.21 | 32.31 | 32.01 | 32.15 | 17,987 | -0.23(-0.71%) |
Oct 27, 2014 | 32.43 | 32.58 | 32.28 | 32.38 | 25,350 | +0.06(+0.18%) |
Oct 24, 2014 | 32.39 | 32.62 | 32.25 | 32.32 | 25,758 | +0.04(+0.12%) |
Oct 23, 2014 | 32.49 | 32.56 | 31.97 | 32.28 | 88,512 | -0.54(-1.64%) |
Oct 22, 2014 | 32.84 | 32.96 | 32.57 | 32.82 | 38,250 | -0.01(-0.02%) |
Oct 21, 2014 | 33.00 | 33.09 | 32.82 | 32.82 | 23,639 | -0.43(-1.30%) |
Oct 20, 2014 | 33.39 | 33.54 | 33.02 | 33.26 | 81,799 | +0.16(+0.49%) |
Oct 17, 2014 | 33.05 | 33.33 | 32.72 | 33.09 | 68,880 | -0.31(-0.94%) |
Oct 16, 2014 | 34.75 | 34.75 | 33.28 | 33.41 | 62,194 | -0.46(-1.36%) |
Oct 15, 2014 | 34.42 | 36.50 | 33.69 | 33.87 | 86,728 | +0.57(+1.71%) |
Oct 14, 2014 | 33.17 | 33.46 | 32.88 | 33.30 | 35,922 | +0.35(+1.05%) |
Oct 13, 2014 | 32.68 | 33.06 | 32.56 | 32.95 | 54,523 | +0.48(+1.48%) |
Oct 10, 2014 | 32.20 | 32.47 | 32.12 | 32.47 | 99,557 | +0.50(+1.56%) |
Oct 09, 2014 | 32.17 | 32.19 | 31.90 | 31.98 | 19,720 | -0.16(-0.50%) |
Oct 08, 2014 | 32.27 | 32.27 | 31.71 | 32.14 | 20,124 | -0.01(-0.04%) |
Oct 07, 2014 | 31.58 | 32.17 | 31.58 | 32.15 | 73,680 | +0.87(+2.78%) |
Oct 06, 2014 | 31.25 | 31.52 | 31.14 | 31.28 | 43,960 | -0.00(-0.01%) |
Oct 03, 2014 | 30.93 | 31.34 | 30.89 | 31.29 | 73,983 | +0.28(+0.91%) |
Oct 02, 2014 | 31.41 | 31.54 | 30.96 | 31.00 | 37,749 | -0.56(-1.79%) |
Oct 01, 2014 | 30.87 | 31.59 | 30.87 | 31.57 | 119,855 | +1.20(+3.96%) |
Sep 30, 2014 | 30.63 | 30.78 | 30.35 | 30.37 | 63,920 | -0.35(-1.12%) |
Sep 29, 2014 | 30.76 | 30.83 | 30.62 | 30.71 | 51,900 | +0.43(+1.41%) |
Sep 26, 2014 | 30.29 | 30.36 | 30.09 | 30.29 | 23,887 | +0.01(+0.04%) |
Sep 25, 2014 | 30.00 | 30.31 | 30.00 | 30.27 | 58,527 | +0.64(+2.16%) |
Sep 24, 2014 | 29.96 | 30.00 | 29.57 | 29.63 | 50,161 | -0.36(-1.20%) |
Sep 23, 2014 | 29.66 | 29.99 | 29.66 | 29.99 | 17,391 | +0.38(+1.30%) |
Sep 22, 2014 | 29.54 | 29.73 | 29.49 | 29.61 | 37,509 | +0.08(+0.26%) |
Sep 19, 2014 | 28.98 | 29.54 | 28.79 | 29.53 | 59,334 | +0.83(+2.88%) |
Sep 18, 2014 | 28.79 | 28.92 | 28.68 | 28.71 | 19,890 | +0.12(+0.42%) |
Sep 17, 2014 | 29.01 | 29.04 | 28.43 | 28.59 | 88,584 | -0.34(-1.19%) |
Sep 16, 2014 | 28.97 | 29.10 | 28.83 | 28.93 | 92,274 | -0.04(-0.14%) |
Sep 15, 2014 | 29.07 | 29.27 | 28.90 | 28.97 | 44,454 | +0.07(+0.25%) |
Sep 12, 2014 | 29.03 | 29.14 | 28.78 | 28.90 | 76,539 | -0.61(-2.07%) |
Sep 11, 2014 | 29.97 | 29.97 | 29.51 | 29.51 | 46,814 | -0.21(-0.71%) |
Sep 10, 2014 | 29.67 | 29.81 | 29.62 | 29.72 | 104,946 | -0.40(-1.32%) |
Sep 09, 2014 | 30.12 | 30.20 | 29.96 | 30.11 | 39,188 | -0.04(-0.15%) |
Sep 08, 2014 | 30.61 | 30.65 | 30.04 | 30.16 | 51,359 | +0.12(+0.40%) |
Sep 05, 2014 | 30.58 | 30.58 | 29.90 | 30.04 | 110,053 | -0.23(-0.75%) |
Sep 04, 2014 | 30.60 | 30.66 | 30.27 | 30.27 | 25,802 | -0.75(-2.41%) |
Sep 03, 2014 | 30.51 | 31.02 | 30.41 | 31.01 | 54,534 | +0.31(+1.02%) |
Sep 02, 2014 | 31.53 | 31.53 | 30.66 | 30.70 | 84,288 | -0.89(-2.82%) |
Aug 29, 2014 | 31.93 | 31.59 | 31.59 | 31.59 | 155,600 | -0.11(-0.34%) |
Aug 28, 2014 | 31.90 | 32.06 | 31.67 | 31.70 | 57,296 | +0.34(+1.10%) |
Aug 27, 2014 | 31.13 | 31.41 | 30.92 | 31.36 | 56,403 | +0.50(+1.62%) |
Aug 26, 2014 | 31.23 | 31.23 | 30.76 | 30.86 | 52,281 | -0.21(-0.69%) |
Aug 25, 2014 | 30.91 | 31.07 | 30.82 | 31.07 | 57,236 | +0.17(+0.56%) |
Aug 22, 2014 | 30.55 | 30.93 | 30.34 | 30.90 | 104,966 | +0.42(+1.39%) |
Aug 21, 2014 | 30.12 | 30.53 | 30.12 | 30.47 | 44,568 | +0.34(+1.13%) |
Aug 20, 2014 | 30.06 | 30.28 | 29.93 | 30.13 | 26,143 | -0.13(-0.42%) |
Aug 19, 2014 | 30.80 | 30.39 | 30.11 | 30.26 | 42,887 | -0.13(-0.42%) |
Aug 18, 2014 | 30.83 | 30.83 | 30.35 | 30.39 | 66,597 | -0.76(-2.45%) |
Aug 15, 2014 | 30.55 | 31.39 | 30.31 | 31.15 | 109,522 | +0.84(+2.76%) |
Aug 14, 2014 | 30.20 | 30.39 | 29.86 | 30.31 | 39,941 | +0.47(+1.59%) |
Aug 13, 2014 | 29.65 | 29.93 | 29.65 | 29.84 | 10,495 | +0.22(+0.75%) |
Aug 12, 2014 | 29.92 | 29.92 | 29.55 | 29.62 | 8,185 | -0.28(-0.94%) |
Aug 11, 2014 | 30.04 | 30.08 | 29.81 | 29.90 | 41,837 | -0.10(-0.33%) |
Aug 08, 2014 | 30.18 | 30.42 | 29.85 | 30.00 | 28,729 | +0.00(+0.01%) |
Aug 07, 2014 | 29.52 | 30.03 | 29.52 | 29.99 | 7,831 | +0.50(+1.71%) |
Aug 06, 2014 | 29.76 | 29.82 | 29.49 | 29.49 | 12,560 | +0.02(+0.06%) |
Aug 05, 2014 | 29.03 | 29.53 | 29.03 | 29.47 | 4,860 | +0.14(+0.48%) |
Aug 04, 2014 | 29.46 | 29.56 | 29.33 | 29.33 | 22,585 | -0.08(-0.26%) |
Aug 01, 2014 | 28.95 | 29.57 | 28.73 | 29.40 | 101,749 | +0.34(+1.18%) |
Jul 31, 2014 | 28.74 | 29.26 | 28.71 | 29.06 | 64,103 | -0.16(-0.53%) |
Jul 30, 2014 | 29.64 | 29.70 | 29.14 | 29.22 | 27,314 | -0.75(-2.50%) |
Jul 29, 2014 | 29.98 | 29.98 | 29.85 | 29.97 | 11,762 | +0.23(+0.77%) |
Jul 28, 2014 | 29.86 | 29.93 | 29.64 | 29.74 | 14,277 | -0.11(-0.37%) |
Jul 25, 2014 | 29.67 | 29.89 | 29.63 | 29.85 | 81,382 | +0.67(+2.28%) |
Jul 24, 2014 | 29.34 | 29.34 | 29.17 | 29.18 | 14,201 | -0.42(-1.40%) |
Jul 23, 2014 | 29.71 | 29.78 | 29.60 | 29.60 | 6,700 | -0.10(-0.33%) |
Jul 22, 2014 | 29.57 | 29.87 | 29.39 | 29.70 | 33,361 | +0.13(+0.44%) |
Jul 21, 2014 | 29.55 | 29.81 | 29.55 | 29.57 | 36,587 | +0.30(+1.03%) |
Jul 18, 2014 | 29.50 | 29.50 | 29.16 | 29.27 | 49,010 | -0.25(-0.86%) |
Jul 17, 2014 | 29.17 | 29.54 | 29.10 | 29.52 | 33,273 | +0.79(+2.75%) |
Jul 16, 2014 | 28.49 | 28.73 | 28.49 | 28.73 | 7,182 | +0.27(+0.96%) |
Jul 15, 2014 | 28.43 | 28.63 | 28.25 | 28.46 | 38,730 | -0.09(-0.33%) |
Jul 14, 2014 | 28.70 | 28.73 | 28.53 | 28.55 | 17,870 | -0.25(-0.85%) |
Jul 11, 2014 | 28.76 | 28.84 | 28.70 | 28.80 | 46,939 | +0.32(+1.13%) |
Jul 10, 2014 | 28.82 | 28.82 | 28.43 | 28.47 | 32,114 | -0.06(-0.20%) |
Jul 09, 2014 | 28.34 | 28.56 | 28.25 | 28.53 | 53,589 | +0.15(+0.52%) |
Jul 08, 2014 | 28.17 | 28.43 | 28.17 | 28.39 | 40,176 | +0.59(+2.12%) |
Jul 07, 2014 | 27.64 | 27.94 | 27.64 | 27.80 | 91,770 | +0.39(+1.43%) |
Jul 03, 2014 | 27.24 | 27.40 | 27.40 | 27.40 | 149,331 | -0.22(-0.79%) |
Jul 02, 2014 | 27.89 | 27.89 | 27.54 | 27.62 | 64,548 | -0.58(-2.06%) |
Jul 01, 2014 | 28.30 | 28.41 | 28.14 | 28.20 | 52,107 | -0.44(-1.53%) |
Jun 30, 2014 | 28.63 | 28.76 | 28.53 | 28.64 | 40,765 | +0.06(+0.22%) |
Jun 27, 2014 | 28.76 | 28.80 | 28.50 | 28.58 | 98,476 | -0.04(-0.12%) |
Jun 26, 2014 | 28.53 | 28.79 | 28.53 | 28.61 | 19,802 | +0.30(+1.05%) |
Jun 25, 2014 | 28.44 | 28.53 | 28.26 | 28.32 | 35,492 | +0.14(+0.50%) |
Jun 24, 2014 | 27.97 | 28.18 | 27.83 | 28.18 | 31,732 | +0.50(+1.80%) |
Jun 23, 2014 | 27.92 | 27.98 | 27.67 | 27.68 | 37,757 | +0.01(+0.05%) |
Jun 20, 2014 | 27.44 | 27.70 | 27.43 | 27.66 | 12,018 | +0.23(+0.83%) |
Jun 19, 2014 | 28.15 | 28.16 | 27.29 | 27.44 | 35,579 | -0.67(-2.38%) |
Jun 18, 2014 | 27.77 | 28.10 | 27.73 | 28.10 | 20,969 | +0.43(+1.54%) |
Jun 17, 2014 | 27.97 | 27.97 | 27.68 | 27.68 | 13,758 | -0.41(-1.44%) |
Jun 16, 2014 | 28.05 | 28.13 | 27.93 | 28.08 | 10,648 | +0.07(+0.24%) |
Jun 13, 2014 | 27.72 | 28.20 | 27.70 | 28.01 | 15,842 | +0.01(+0.03%) |
Jun 12, 2014 | 27.53 | 28.09 | 27.44 | 28.01 | 31,831 | +0.49(+1.76%) |
Jun 11, 2014 | 27.52 | 27.65 | 27.50 | 27.52 | 28,141 | +0.11(+0.41%) |
Jun 10, 2014 | 27.45 | 27.52 | 27.35 | 27.41 | 26,552 | -0.30(-1.09%) |
Jun 06, 2014 | 28.00 | 28.09 | 27.71 | 27.71 | 28,135 | -0.02(-0.08%) |
Jun 05, 2014 | 27.46 | 27.90 | 27.44 | 27.73 | 27,495 | +0.07(+0.26%) |
Jun 04, 2014 | 27.85 | 27.85 | 27.30 | 27.66 | 67,523 | -0.03(-0.11%) |
Jun 03, 2014 | 28.11 | 28.14 | 27.68 | 27.69 | 34,966 | -0.72(-2.54%) |
Jun 02, 2014 | 28.47 | 28.72 | 28.20 | 28.42 | 69,658 | -0.39(-1.35%) |
May 30, 2014 | 28.78 | 28.99 | 28.73 | 28.80 | 44,869 | -0.08(-0.29%) |
May 29, 2014 | 29.23 | 29.39 | 28.88 | 28.89 | 76,146 | -0.28(-0.96%) |
May 28, 2014 | 28.88 | 29.21 | 28.86 | 29.17 | 32,696 | +0.73(+2.58%) |
May 27, 2014 | 28.23 | 28.44 | 28.00 | 28.43 | 72,265 | +0.29(+1.03%) |
May 23, 2014 | 28.08 | 28.14 | 28.14 | 28.14 | 12,799 | +0.49(+1.75%) |
May 22, 2014 | 27.92 | 27.98 | 27.66 | 27.66 | 32,815 | -0.28(-1.00%) |
May 21, 2014 | 27.89 | 27.99 | 27.73 | 27.94 | 59,353 | -0.33(-1.18%) |
May 20, 2014 | 28.07 | 28.54 | 28.07 | 28.27 | 86,994 | +0.14(+0.49%) |
May 19, 2014 | 28.79 | 28.79 | 28.13 | 28.13 | 58,275 | -0.45(-1.59%) |
May 16, 2014 | 28.61 | 28.80 | 28.51 | 28.59 | 83,482 | -0.11(-0.39%) |
May 15, 2014 | 28.70 | 28.99 | 28.67 | 28.70 | 37,126 | +0.43(+1.52%) |
May 14, 2014 | 28.13 | 28.40 | 28.11 | 28.27 | 56,777 | +0.61(+2.21%) |
May 13, 2014 | 27.51 | 27.66 | 27.47 | 27.66 | 25,236 | +0.45(+1.65%) |
May 12, 2014 | 27.32 | 27.33 | 27.10 | 27.21 | 47,804 | -0.24(-0.86%) |
May 09, 2014 | 27.64 | 27.70 | 27.32 | 27.45 | 51,078 | -0.19(-0.68%) |
May 08, 2014 | 27.87 | 28.18 | 27.50 | 27.64 | 71,884 | -0.19(-0.68%) |
May 07, 2014 | 27.89 | 28.00 | 27.78 | 27.82 | 38,500 | -0.25(-0.89%) |
May 06, 2014 | 27.85 | 28.15 | 27.83 | 28.07 | 41,568 | +0.25(+0.91%) |
May 05, 2014 | 28.22 | 28.24 | 27.78 | 27.82 | 124,188 | -0.36(-1.29%) |
May 02, 2014 | 27.60 | 28.30 | 27.47 | 28.18 | 99,538 | +0.41(+1.49%) |