Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.53 | 34.63 | 34.04 | 34.07 | 739,514 | -0.49(-1.42%) |
May 28, 2015 | 34.56 | 34.75 | 34.44 | 34.56 | 506,227 | -0.03(-0.09%) |
May 27, 2015 | 34.30 | 34.62 | 34.14 | 34.59 | 444,358 | +0.41(+1.21%) |
May 26, 2015 | 34.52 | 34.55 | 33.92 | 34.17 | 515,392 | -0.38(-1.11%) |
May 22, 2015 | 34.43 | 34.55 | 34.55 | 34.55 | 344,437 | -0.06(-0.19%) |
May 21, 2015 | 35.13 | 35.13 | 34.42 | 34.62 | 488,906 | -0.35(-0.99%) |
May 20, 2015 | 35.11 | 35.26 | 34.88 | 34.96 | 389,471 | +0.01(+0.03%) |
May 19, 2015 | 34.78 | 34.99 | 34.68 | 34.95 | 514,660 | +0.14(+0.39%) |
May 18, 2015 | 34.73 | 34.90 | 34.51 | 34.82 | 478,379 | -0.09(-0.27%) |
May 15, 2015 | 34.63 | 34.96 | 34.61 | 34.91 | 454,935 | +0.36(+1.05%) |
May 14, 2015 | 34.02 | 34.55 | 33.95 | 34.55 | 279,398 | +0.72(+2.12%) |
May 13, 2015 | 34.39 | 34.64 | 33.76 | 33.83 | 405,054 | -0.36(-1.07%) |
May 12, 2015 | 33.95 | 34.21 | 33.67 | 34.19 | 469,473 | +0.03(+0.09%) |
May 11, 2015 | 34.52 | 34.82 | 34.03 | 34.16 | 568,167 | -0.47(-1.36%) |
May 08, 2015 | 34.74 | 35.26 | 34.61 | 34.63 | 529,551 | +0.26(+0.75%) |
May 07, 2015 | 33.84 | 34.42 | 33.77 | 34.38 | 567,022 | +0.53(+1.56%) |
May 06, 2015 | 33.91 | 34.12 | 33.69 | 33.85 | 488,827 | -0.15(-0.43%) |
May 05, 2015 | 34.26 | 34.32 | 33.73 | 33.99 | 621,400 | -0.39(-1.15%) |
May 04, 2015 | 34.09 | 34.52 | 34.08 | 34.39 | 858,115 | +0.32(+0.93%) |
May 01, 2015 | 33.95 | 34.40 | 33.88 | 34.07 | 529,112 | +0.18(+0.54%) |
Apr 30, 2015 | 34.19 | 34.46 | 33.78 | 33.89 | 990,846 | -0.66(-1.92%) |
Apr 29, 2015 | 35.49 | 35.55 | 34.55 | 34.55 | 651,676 | -0.41(-1.16%) |
Apr 28, 2015 | 34.66 | 35.07 | 34.55 | 34.96 | 765,047 | +0.28(+0.82%) |
Apr 27, 2015 | 34.93 | 35.16 | 34.48 | 34.67 | 406,416 | -0.17(-0.49%) |
Apr 24, 2015 | 34.74 | 34.98 | 34.61 | 34.84 | 296,806 | +0.11(+0.30%) |
Apr 23, 2015 | 34.50 | 34.81 | 34.48 | 34.74 | 252,726 | +0.18(+0.52%) |
Apr 22, 2015 | 34.76 | 34.87 | 34.47 | 34.56 | 264,878 | -0.12(-0.35%) |
Apr 21, 2015 | 34.70 | 35.04 | 34.56 | 34.68 | 314,663 | +0.09(+0.25%) |
Apr 20, 2015 | 34.63 | 34.84 | 34.50 | 34.59 | 315,065 | +0.05(+0.15%) |
Apr 17, 2015 | 34.48 | 34.70 | 34.32 | 34.54 | 458,032 | -0.16(-0.45%) |
Apr 16, 2015 | 34.38 | 34.81 | 34.20 | 34.70 | 307,724 | +0.32(+0.92%) |
Apr 15, 2015 | 34.77 | 34.85 | 34.35 | 34.38 | 353,132 | -0.39(-1.11%) |
Apr 14, 2015 | 34.57 | 35.03 | 34.57 | 34.77 | 452,868 | +0.38(+1.11%) |
Apr 13, 2015 | 34.28 | 34.76 | 34.22 | 34.39 | 368,936 | +0.19(+0.55%) |
Apr 10, 2015 | 34.18 | 34.49 | 34.03 | 34.20 | 504,716 | +0.38(+1.12%) |
Apr 09, 2015 | 34.83 | 34.90 | 33.79 | 33.82 | 751,082 | -1.11(-3.18%) |
Apr 08, 2015 | 35.16 | 35.16 | 34.77 | 34.93 | 430,149 | -0.11(-0.32%) |
Apr 07, 2015 | 35.77 | 35.83 | 35.02 | 35.04 | 291,760 | -0.70(-1.95%) |
Apr 06, 2015 | 35.50 | 36.07 | 35.50 | 35.74 | 317,289 | +0.24(+0.68%) |
Apr 02, 2015 | 35.08 | 35.50 | 35.50 | 35.50 | 278,297 | +0.36(+1.01%) |
Apr 01, 2015 | 35.21 | 35.43 | 34.82 | 35.14 | 411,645 | +0.05(+0.13%) |
Mar 31, 2015 | 35.17 | 35.32 | 34.92 | 35.10 | 352,590 | -0.17(-0.48%) |
Mar 30, 2015 | 34.90 | 35.29 | 34.74 | 35.26 | 454,821 | +0.53(+1.53%) |
Mar 27, 2015 | 34.72 | 34.92 | 34.50 | 34.73 | 449,028 | +0.15(+0.43%) |
Mar 26, 2015 | 34.71 | 34.90 | 34.35 | 34.59 | 352,990 | -0.17(-0.50%) |
Mar 25, 2015 | 35.30 | 35.58 | 34.56 | 34.76 | 679,591 | -0.56(-1.58%) |
Mar 24, 2015 | 35.68 | 35.80 | 35.27 | 35.32 | 517,539 | -0.51(-1.41%) |
Mar 23, 2015 | 35.88 | 36.17 | 35.70 | 35.82 | 392,356 | -0.11(-0.31%) |
Mar 20, 2015 | 35.20 | 35.96 | 35.11 | 35.93 | 1,397,203 | +0.85(+2.44%) |
Mar 19, 2015 | 35.05 | 35.43 | 34.87 | 35.08 | 469,852 | -0.13(-0.36%) |
Mar 18, 2015 | 34.40 | 35.42 | 34.20 | 35.21 | 649,872 | +0.65(+1.89%) |
Mar 17, 2015 | 34.45 | 34.71 | 34.17 | 34.56 | 497,312 | +0.06(+0.17%) |
Mar 16, 2015 | 34.25 | 34.86 | 34.09 | 34.50 | 368,152 | +0.28(+0.83%) |
Mar 13, 2015 | 34.36 | 34.69 | 33.89 | 34.21 | 395,976 | -0.14(-0.41%) |
Mar 12, 2015 | 34.21 | 34.71 | 34.07 | 34.35 | 986,826 | +0.34(+1.01%) |
Mar 11, 2015 | 34.19 | 34.22 | 33.79 | 34.01 | 708,845 | -0.04(-0.12%) |
Mar 10, 2015 | 33.72 | 34.08 | 33.64 | 34.05 | 537,014 | +0.29(+0.86%) |
Mar 09, 2015 | 33.54 | 33.89 | 33.48 | 33.76 | 460,266 | +0.47(+1.40%) |
Mar 06, 2015 | 34.26 | 34.26 | 32.94 | 33.29 | 960,487 | -1.48(-4.25%) |
Mar 05, 2015 | 34.95 | 35.15 | 34.74 | 34.77 | 286,267 | +0.00(+0.00%) |
Mar 04, 2015 | 35.18 | 35.21 | 34.64 | 34.77 | 289,951 | -0.44(-1.26%) |
Mar 03, 2015 | 35.19 | 35.42 | 34.81 | 35.21 | 417,599 | -0.05(-0.13%) |
Mar 02, 2015 | 35.58 | 36.13 | 35.11 | 35.26 | 514,975 | -0.23(-0.64%) |
Feb 27, 2015 | 35.19 | 35.57 | 34.90 | 35.49 | 597,684 | +0.43(+1.23%) |
Feb 26, 2015 | 35.10 | 35.38 | 34.85 | 35.06 | 745,444 | -0.23(-0.66%) |
Feb 25, 2015 | 35.26 | 35.96 | 34.10 | 35.29 | 764,384 | -0.38(-1.06%) |
Feb 24, 2015 | 36.09 | 36.19 | 35.34 | 35.67 | 455,732 | -0.57(-1.57%) |
Feb 23, 2015 | 35.84 | 36.31 | 35.76 | 36.23 | 499,891 | +0.47(+1.31%) |
Feb 20, 2015 | 35.30 | 35.86 | 35.29 | 35.76 | 436,705 | +0.45(+1.26%) |
Feb 19, 2015 | 35.80 | 35.94 | 35.30 | 35.32 | 290,414 | -0.63(-1.75%) |
Feb 18, 2015 | 35.89 | 35.98 | 35.46 | 35.95 | 581,815 | +0.13(+0.37%) |
Feb 17, 2015 | 35.61 | 36.14 | 35.61 | 35.82 | 421,750 | +0.12(+0.32%) |
Feb 13, 2015 | 35.87 | 35.70 | 35.70 | 35.70 | 348,481 | -0.17(-0.48%) |
Feb 12, 2015 | 35.76 | 35.94 | 35.65 | 35.87 | 423,726 | +0.22(+0.62%) |
Feb 11, 2015 | 35.56 | 35.81 | 35.26 | 35.65 | 405,611 | +0.09(+0.26%) |
Feb 10, 2015 | 35.63 | 35.63 | 34.84 | 35.56 | 865,510 | -0.33(-0.92%) |
Feb 09, 2015 | 36.35 | 36.65 | 35.85 | 35.89 | 540,719 | -0.57(-1.56%) |
Feb 06, 2015 | 37.86 | 37.86 | 36.27 | 36.46 | 971,981 | -1.40(-3.70%) |
Feb 05, 2015 | 37.30 | 37.93 | 37.21 | 37.86 | 626,811 | +0.66(+1.77%) |
Feb 04, 2015 | 37.63 | 37.73 | 37.01 | 37.20 | 788,818 | -0.45(-1.18%) |
Feb 03, 2015 | 37.41 | 37.67 | 37.21 | 37.65 | 704,049 | +0.19(+0.51%) |
Feb 02, 2015 | 37.64 | 37.91 | 36.41 | 37.45 | 675,728 | -0.20(-0.54%) |
Jan 30, 2015 | 37.59 | 38.05 | 37.59 | 37.66 | 1,020,956 | -0.18(-0.47%) |
Jan 29, 2015 | 37.60 | 37.84 | 37.38 | 37.84 | 428,009 | +0.31(+0.82%) |
Jan 28, 2015 | 37.78 | 38.06 | 37.47 | 37.53 | 456,149 | -0.25(-0.67%) |
Jan 27, 2015 | 37.65 | 37.88 | 37.50 | 37.78 | 350,937 | +0.02(+0.05%) |
Jan 26, 2015 | 36.99 | 37.83 | 36.81 | 37.77 | 521,993 | +0.69(+1.85%) |
Jan 23, 2015 | 37.24 | 37.30 | 36.94 | 37.08 | 403,973 | -0.16(-0.42%) |
Jan 22, 2015 | 36.57 | 37.24 | 36.36 | 37.24 | 634,210 | +0.94(+2.59%) |
Jan 21, 2015 | 35.88 | 36.45 | 35.73 | 36.30 | 487,563 | +0.30(+0.83%) |
Jan 20, 2015 | 36.19 | 36.42 | 35.84 | 36.00 | 446,489 | -0.09(-0.26%) |
Jan 16, 2015 | 35.44 | 36.16 | 35.38 | 36.09 | 526,048 | +0.51(+1.42%) |
Jan 15, 2015 | 35.25 | 35.62 | 35.27 | 35.58 | 544,433 | +0.33(+0.93%) |
Jan 14, 2015 | 34.91 | 35.28 | 34.87 | 35.25 | 591,018 | +0.12(+0.34%) |
Jan 13, 2015 | 35.48 | 35.48 | 34.71 | 35.13 | 619,453 | -0.19(-0.54%) |
Jan 12, 2015 | 34.91 | 35.40 | 34.82 | 35.32 | 404,761 | +0.55(+1.57%) |
Jan 09, 2015 | 34.95 | 35.02 | 34.70 | 34.78 | 375,191 | -0.22(-0.64%) |
Jan 08, 2015 | 35.01 | 35.17 | 34.62 | 35.00 | 551,711 | +0.14(+0.40%) |
Jan 07, 2015 | 34.18 | 34.91 | 34.00 | 34.86 | 509,855 | +0.75(+2.21%) |
Jan 06, 2015 | 33.89 | 34.19 | 33.80 | 34.11 | 655,302 | +0.26(+0.77%) |
Jan 05, 2015 | 33.70 | 33.93 | 33.43 | 33.85 | 542,673 | +0.07(+0.20%) |
Jan 02, 2015 | 33.40 | 33.84 | 33.32 | 33.78 | 345,098 | +0.58(+1.74%) |
Dec 31, 2014 | 33.92 | 33.20 | 33.20 | 33.20 | 365,891 | -0.67(-1.97%) |
Dec 30, 2014 | 33.97 | 34.13 | 33.73 | 33.87 | 479,459 | -0.16(-0.47%) |
Dec 29, 2014 | 33.85 | 34.11 | 33.67 | 34.03 | 499,351 | +0.40(+1.19%) |
Dec 26, 2014 | 33.71 | 33.84 | 33.55 | 33.63 | 387,005 | +0.09(+0.27%) |
Dec 24, 2014 | 33.51 | 33.54 | 33.54 | 33.54 | 295,293 | +0.00(+0.00%) |
Dec 23, 2014 | 33.76 | 33.76 | 33.34 | 33.54 | 475,516 | -0.04(-0.12%) |
Dec 22, 2014 | 33.30 | 33.68 | 33.30 | 33.58 | 590,684 | +0.26(+0.79%) |
Dec 19, 2014 | 33.08 | 33.52 | 33.05 | 33.32 | 2,137,717 | +0.42(+1.27%) |
Dec 18, 2014 | 32.99 | 33.00 | 32.47 | 32.90 | 790,407 | +0.09(+0.26%) |
Dec 17, 2014 | 32.02 | 33.05 | 31.69 | 32.81 | 1,308,002 | +0.90(+2.82%) |
Dec 16, 2014 | 31.57 | 32.15 | 31.44 | 31.91 | 636,504 | +0.43(+1.37%) |
Dec 15, 2014 | 32.04 | 32.07 | 31.42 | 31.48 | 526,713 | -0.49(-1.52%) |
Dec 12, 2014 | 31.96 | 32.25 | 31.93 | 31.97 | 657,535 | -0.28(-0.87%) |
Dec 11, 2014 | 32.14 | 32.25 | 31.95 | 32.25 | 356,035 | +0.16(+0.50%) |
Dec 10, 2014 | 32.25 | 32.40 | 31.92 | 32.09 | 478,484 | -0.25(-0.76%) |
Dec 09, 2014 | 31.89 | 32.34 | 31.89 | 32.34 | 795,711 | +0.20(+0.62%) |
Dec 08, 2014 | 32.32 | 32.75 | 31.53 | 32.14 | 572,990 | -0.22(-0.69%) |
Dec 05, 2014 | 32.44 | 32.57 | 32.07 | 32.36 | 639,375 | -0.18(-0.55%) |
Dec 04, 2014 | 32.23 | 32.60 | 32.16 | 32.54 | 440,450 | +0.25(+0.76%) |
Dec 03, 2014 | 32.35 | 32.42 | 32.07 | 32.29 | 360,011 | +0.10(+0.32%) |
Dec 02, 2014 | 32.01 | 32.19 | 31.83 | 32.19 | 405,762 | +0.24(+0.74%) |
Dec 01, 2014 | 31.94 | 32.22 | 31.88 | 31.95 | 601,554 | -0.15(-0.46%) |
Nov 28, 2014 | 32.25 | 32.72 | 32.09 | 32.10 | 455,520 | -0.14(-0.44%) |
Nov 26, 2014 | 31.95 | 32.24 | 32.24 | 32.24 | 503,376 | +0.36(+1.13%) |
Nov 25, 2014 | 32.08 | 32.10 | 31.83 | 31.88 | 786,271 | -0.01(-0.04%) |
Nov 24, 2014 | 31.80 | 31.98 | 31.77 | 31.90 | 697,471 | +0.15(+0.47%) |
Nov 21, 2014 | 32.11 | 32.12 | 31.67 | 31.75 | 666,712 | -0.02(-0.07%) |
Nov 20, 2014 | 31.56 | 31.82 | 31.55 | 31.77 | 621,407 | +0.05(+0.16%) |
Nov 19, 2014 | 32.03 | 32.19 | 31.69 | 31.72 | 643,432 | -0.31(-0.96%) |
Nov 18, 2014 | 32.12 | 32.29 | 31.95 | 32.03 | 659,356 | +0.07(+0.23%) |
Nov 17, 2014 | 31.94 | 32.17 | 31.81 | 31.95 | 663,434 | +0.01(+0.04%) |
Nov 14, 2014 | 32.38 | 32.51 | 31.91 | 31.94 | 662,562 | -0.42(-1.29%) |
Nov 13, 2014 | 32.26 | 32.58 | 32.26 | 32.36 | 392,939 | +0.08(+0.25%) |
Nov 12, 2014 | 32.80 | 32.80 | 32.24 | 32.28 | 714,809 | -0.52(-1.60%) |
Nov 11, 2014 | 32.75 | 33.07 | 32.62 | 32.80 | 813,844 | +0.02(+0.05%) |
Nov 10, 2014 | 32.58 | 32.97 | 32.36 | 32.79 | 1,192,698 | +0.50(+1.54%) |
Nov 07, 2014 | 32.17 | 32.47 | 31.80 | 32.29 | 936,563 | +0.13(+0.41%) |
Nov 06, 2014 | 32.37 | 32.43 | 32.06 | 32.16 | 590,505 | -0.15(-0.48%) |
Nov 05, 2014 | 32.51 | 32.65 | 32.08 | 32.31 | 389,017 | -0.11(-0.33%) |
Nov 04, 2014 | 32.30 | 32.48 | 32.17 | 32.42 | 435,023 | -0.01(-0.04%) |
Nov 03, 2014 | 32.12 | 32.47 | 32.02 | 32.43 | 526,994 | +0.43(+1.35%) |
Oct 31, 2014 | 31.99 | 32.02 | 31.67 | 32.00 | 538,538 | +0.26(+0.83%) |
Oct 30, 2014 | 31.11 | 31.75 | 30.15 | 31.74 | 676,028 | +0.62(+2.00%) |
Oct 29, 2014 | 31.83 | 31.94 | 30.66 | 31.12 | 1,116,912 | -0.61(-1.92%) |
Oct 28, 2014 | 31.55 | 31.72 | 31.22 | 31.72 | 613,697 | +0.24(+0.78%) |
Oct 27, 2014 | 31.05 | 31.49 | 31.09 | 31.48 | 480,588 | +0.39(+1.24%) |
Oct 24, 2014 | 31.27 | 31.37 | 30.98 | 31.09 | 442,692 | -0.11(-0.35%) |
Oct 23, 2014 | 31.43 | 31.52 | 31.16 | 31.20 | 587,060 | -0.07(-0.22%) |
Oct 22, 2014 | 31.32 | 31.56 | 31.19 | 31.27 | 465,460 | +0.03(+0.09%) |
Oct 21, 2014 | 30.80 | 31.35 | 30.71 | 31.24 | 605,224 | +0.48(+1.57%) |
Oct 20, 2014 | 30.19 | 30.76 | 30.18 | 30.76 | 537,000 | +0.57(+1.90%) |
Oct 17, 2014 | 30.64 | 30.64 | 30.25 | 30.19 | 636,447 | -0.15(-0.51%) |
Oct 16, 2014 | 29.63 | 30.51 | 29.52 | 30.34 | 642,299 | +0.47(+1.56%) |
Oct 15, 2014 | 30.28 | 30.68 | 29.37 | 29.87 | 1,783,223 | -0.65(-2.14%) |
Oct 14, 2014 | 30.15 | 30.81 | 30.04 | 30.53 | 799,391 | +0.48(+1.61%) |
Oct 13, 2014 | 29.95 | 30.41 | 29.92 | 30.04 | 710,855 | +0.24(+0.80%) |
Oct 10, 2014 | 29.63 | 30.20 | 29.63 | 29.80 | 670,139 | +0.30(+1.02%) |
Oct 09, 2014 | 29.76 | 29.98 | 29.45 | 29.50 | 716,589 | -0.24(-0.80%) |
Oct 08, 2014 | 29.05 | 29.75 | 28.99 | 29.74 | 546,570 | +0.72(+2.46%) |
Oct 07, 2014 | 29.08 | 29.36 | 29.02 | 29.03 | 622,111 | -0.13(-0.45%) |
Oct 06, 2014 | 29.20 | 29.60 | 29.08 | 29.16 | 631,254 | +0.34(+1.18%) |
Oct 03, 2014 | 28.94 | 28.94 | 28.51 | 28.82 | 402,059 | +0.19(+0.65%) |
Oct 02, 2014 | 28.69 | 28.89 | 28.32 | 28.63 | 512,075 | -0.09(-0.32%) |
Oct 01, 2014 | 28.81 | 28.91 | 28.58 | 28.72 | 607,820 | -0.04(-0.14%) |
Sep 30, 2014 | 28.86 | 28.98 | 28.51 | 28.76 | 1,239,124 | -0.07(-0.24%) |
Sep 29, 2014 | 28.80 | 28.90 | 28.62 | 28.83 | 535,887 | -0.18(-0.61%) |
Sep 26, 2014 | 28.78 | 29.01 | 28.61 | 29.00 | 1,506,177 | +0.15(+0.52%) |
Sep 25, 2014 | 29.13 | 29.19 | 28.83 | 28.85 | 584,030 | -0.32(-1.10%) |
Sep 24, 2014 | 29.13 | 29.44 | 28.91 | 29.18 | 797,533 | +0.12(+0.43%) |
Sep 23, 2014 | 29.25 | 29.40 | 28.92 | 29.05 | 870,700 | -0.29(-1.00%) |
Sep 22, 2014 | 29.39 | 29.50 | 29.32 | 29.35 | 825,605 | -0.10(-0.33%) |
Sep 19, 2014 | 29.55 | 29.64 | 29.31 | 29.44 | 1,436,906 | -0.06(-0.21%) |
Sep 18, 2014 | 29.79 | 29.97 | 29.36 | 29.50 | 6,646,829 | -1.33(-4.30%) |
Sep 17, 2014 | 30.91 | 31.23 | 30.80 | 30.83 | 888,633 | -0.06(-0.18%) |
Sep 16, 2014 | 30.60 | 30.98 | 30.59 | 30.89 | 392,679 | +0.24(+0.79%) |
Sep 15, 2014 | 30.85 | 31.05 | 30.58 | 30.64 | 375,585 | -0.21(-0.68%) |
Sep 12, 2014 | 31.72 | 31.72 | 30.55 | 30.85 | 623,590 | -1.02(-3.20%) |
Sep 11, 2014 | 31.76 | 31.94 | 31.62 | 31.87 | 731,522 | +0.12(+0.39%) |
Sep 10, 2014 | 31.90 | 31.93 | 31.60 | 31.75 | 436,060 | -0.25(-0.79%) |
Sep 09, 2014 | 32.25 | 32.30 | 31.91 | 32.00 | 352,239 | -0.28(-0.87%) |
Sep 08, 2014 | 32.45 | 32.45 | 32.17 | 32.29 | 285,388 | -0.11(-0.35%) |
Sep 05, 2014 | 31.99 | 32.43 | 31.99 | 32.40 | 384,762 | +0.36(+1.11%) |
Sep 04, 2014 | 32.12 | 32.21 | 31.90 | 32.04 | 409,917 | -0.13(-0.40%) |
Sep 03, 2014 | 32.20 | 32.21 | 32.00 | 32.17 | 265,771 | +0.08(+0.26%) |
Sep 02, 2014 | 32.20 | 32.33 | 32.12 | 32.09 | 539,920 | -0.03(-0.09%) |
Aug 29, 2014 | 31.95 | 32.12 | 32.12 | 32.12 | 331,895 | +0.12(+0.37%) |
Aug 28, 2014 | 31.94 | 32.05 | 31.77 | 32.00 | 352,574 | +0.02(+0.07%) |
Aug 27, 2014 | 32.03 | 32.03 | 31.83 | 31.98 | 273,052 | +0.01(+0.04%) |
Aug 26, 2014 | 32.01 | 32.08 | 31.91 | 31.96 | 411,063 | +0.06(+0.18%) |
Aug 25, 2014 | 31.81 | 31.91 | 31.62 | 31.91 | 621,017 | +0.23(+0.73%) |
Aug 22, 2014 | 32.00 | 32.00 | 31.59 | 31.67 | 376,987 | -0.35(-1.10%) |
Aug 21, 2014 | 32.01 | 32.10 | 31.92 | 32.03 | 407,303 | +0.08(+0.25%) |
Aug 20, 2014 | 31.64 | 31.98 | 31.42 | 31.95 | 439,162 | +0.35(+1.12%) |
Aug 19, 2014 | 31.61 | 31.64 | 31.48 | 31.60 | 492,538 | +0.03(+0.09%) |
Aug 18, 2014 | 31.45 | 31.58 | 31.28 | 31.57 | 386,150 | +0.31(+1.01%) |
Aug 15, 2014 | 31.29 | 31.42 | 31.01 | 31.25 | 823,099 | +0.16(+0.51%) |
Aug 14, 2014 | 31.07 | 31.12 | 30.96 | 31.10 | 429,633 | +0.13(+0.44%) |
Aug 13, 2014 | 30.77 | 31.01 | 30.63 | 30.96 | 522,363 | +0.33(+1.08%) |
Aug 12, 2014 | 30.67 | 30.94 | 30.56 | 30.63 | 374,690 | +0.00(+0.00%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.63 | 391,893 | +0.08(+0.26%) |
Aug 08, 2014 | 30.45 | 30.61 | 30.30 | 30.55 | 334,623 | +0.24(+0.78%) |
Aug 07, 2014 | 30.37 | 30.59 | 30.24 | 30.32 | 453,176 | -0.04(-0.13%) |
Aug 06, 2014 | 30.25 | 30.49 | 30.20 | 30.36 | 319,225 | +0.06(+0.19%) |
Aug 05, 2014 | 30.27 | 30.53 | 30.13 | 30.30 | 370,337 | +0.06(+0.19%) |
Aug 04, 2014 | 30.20 | 30.32 | 29.94 | 30.24 | 628,817 | -0.02(-0.07%) |
Aug 01, 2014 | 30.32 | 30.47 | 30.16 | 30.27 | 432,690 | +0.00(+0.00%) |
Jul 31, 2014 | 30.60 | 30.65 | 30.22 | 30.27 | 714,901 | -0.53(-1.73%) |
Jul 30, 2014 | 31.32 | 31.40 | 30.44 | 30.80 | 593,685 | -0.47(-1.51%) |
Jul 29, 2014 | 31.05 | 31.42 | 30.97 | 31.27 | 949,310 | +0.31(+0.99%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.71 | 30.96 | 928,117 | +0.15(+0.49%) |
Jul 25, 2014 | 31.91 | 32.39 | 30.22 | 30.81 | 2,485,225 | -3.15(-9.28%) |
Jul 24, 2014 | 31.95 | 33.96 | 31.52 | 33.96 | 1,426,380 | +2.12(+6.67%) |
Jul 23, 2014 | 31.81 | 31.91 | 31.68 | 31.84 | 336,832 | +0.10(+0.32%) |
Jul 22, 2014 | 31.66 | 31.96 | 31.62 | 31.74 | 519,963 | +0.12(+0.39%) |
Jul 21, 2014 | 31.69 | 31.76 | 31.43 | 31.62 | 284,938 | -0.22(-0.70%) |
Jul 18, 2014 | 31.28 | 31.84 | 31.28 | 31.84 | 603,089 | +0.48(+1.53%) |
Jul 17, 2014 | 31.40 | 31.55 | 31.31 | 31.36 | 280,119 | -0.14(-0.44%) |
Jul 16, 2014 | 31.62 | 31.66 | 31.33 | 31.50 | 349,087 | -0.01(-0.02%) |
Jul 15, 2014 | 31.60 | 31.63 | 31.37 | 31.51 | 257,739 | -0.06(-0.19%) |
Jul 14, 2014 | 31.53 | 31.58 | 31.31 | 31.57 | 214,121 | +0.24(+0.77%) |
Jul 11, 2014 | 31.30 | 31.46 | 31.14 | 31.33 | 283,918 | -0.07(-0.21%) |
Jul 10, 2014 | 30.93 | 31.51 | 30.93 | 31.39 | 427,245 | +0.27(+0.86%) |
Jul 09, 2014 | 31.26 | 31.28 | 30.96 | 31.13 | 433,874 | -0.12(-0.39%) |
Jul 08, 2014 | 31.20 | 31.59 | 31.12 | 31.25 | 474,309 | +0.08(+0.25%) |
Jul 07, 2014 | 31.21 | 31.35 | 31.14 | 31.17 | 444,565 | +0.06(+0.18%) |
Jul 03, 2014 | 31.34 | 31.12 | 31.12 | 31.12 | 250,616 | -0.17(-0.54%) |
Jul 02, 2014 | 31.33 | 31.38 | 31.12 | 31.28 | 422,684 | -0.14(-0.44%) |
Jul 01, 2014 | 31.28 | 31.60 | 31.12 | 31.42 | 560,140 | +0.21(+0.68%) |
Jun 30, 2014 | 31.21 | 31.22 | 30.84 | 31.21 | 564,157 | +0.11(+0.34%) |
Jun 27, 2014 | 30.66 | 31.14 | 30.65 | 31.10 | 453,632 | +0.27(+0.87%) |
Jun 26, 2014 | 30.75 | 30.88 | 30.63 | 30.84 | 262,873 | +0.02(+0.06%) |
Jun 25, 2014 | 30.74 | 30.89 | 30.62 | 30.82 | 595,408 | -0.08(-0.27%) |
Jun 24, 2014 | 30.62 | 30.92 | 30.57 | 30.90 | 739,075 | +0.22(+0.71%) |
Jun 23, 2014 | 31.04 | 31.04 | 30.57 | 30.68 | 420,959 | -0.28(-0.90%) |
Jun 20, 2014 | 30.56 | 30.97 | 30.45 | 30.96 | 958,385 | +0.43(+1.40%) |
Jun 19, 2014 | 30.37 | 30.64 | 30.24 | 30.53 | 461,292 | +0.18(+0.59%) |
Jun 18, 2014 | 30.15 | 30.43 | 30.08 | 30.36 | 459,428 | +0.18(+0.59%) |
Jun 17, 2014 | 30.23 | 30.36 | 30.08 | 30.18 | 453,620 | -0.11(-0.37%) |
Jun 16, 2014 | 30.33 | 30.45 | 30.13 | 30.29 | 514,334 | -0.14(-0.47%) |
Jun 13, 2014 | 30.40 | 30.47 | 30.05 | 30.43 | 326,246 | +0.07(+0.24%) |
Jun 12, 2014 | 30.32 | 30.38 | 30.05 | 30.36 | 427,115 | +0.07(+0.22%) |
Jun 11, 2014 | 30.26 | 30.32 | 30.05 | 30.29 | 493,902 | +0.01(+0.02%) |
Jun 10, 2014 | 30.49 | 30.51 | 30.21 | 30.29 | 544,126 | -0.58(-1.87%) |
Jun 06, 2014 | 31.07 | 31.07 | 30.81 | 30.87 | 720,637 | -0.08(-0.27%) |
Jun 05, 2014 | 30.66 | 30.97 | 30.45 | 30.95 | 754,413 | +0.44(+1.44%) |
Jun 04, 2014 | 30.45 | 30.58 | 30.32 | 30.51 | 418,190 | +0.03(+0.09%) |
Jun 03, 2014 | 30.28 | 30.62 | 30.23 | 30.48 | 618,388 | +0.16(+0.51%) |