Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.89 | 29.12 | 28.89 | 29.04 | 38,914 | +0.26(+0.91%) |
May 28, 2015 | 28.89 | 28.95 | 28.78 | 28.78 | 7,184 | +0.06(+0.19%) |
May 27, 2015 | 28.85 | 28.85 | 28.73 | 28.73 | 3,536 | -0.27(-0.93%) |
May 26, 2015 | 28.77 | 29.04 | 28.75 | 29.00 | 10,339 | +0.51(+1.80%) |
May 22, 2015 | 28.48 | 28.48 | 28.48 | 28.48 | 2,462 | +0.17(+0.59%) |
May 21, 2015 | 28.42 | 28.42 | 28.30 | 28.32 | 2,666 | -0.09(-0.33%) |
May 20, 2015 | 28.48 | 28.48 | 28.40 | 28.41 | 1,066 | -0.12(-0.43%) |
May 19, 2015 | 28.51 | 28.54 | 28.47 | 28.53 | 8,421 | +0.10(+0.36%) |
May 18, 2015 | 28.49 | 28.49 | 28.40 | 28.43 | 41,329 | +0.11(+0.40%) |
May 15, 2015 | 28.45 | 28.45 | 28.30 | 28.32 | 31,160 | -0.03(-0.10%) |
May 14, 2015 | 28.44 | 28.49 | 28.34 | 28.34 | 13,560 | -0.35(-1.24%) |
May 13, 2015 | 28.66 | 28.73 | 28.59 | 28.70 | 14,797 | -0.19(-0.65%) |
May 12, 2015 | 28.96 | 28.97 | 28.87 | 28.89 | 3,274 | +0.02(+0.06%) |
May 11, 2015 | 28.85 | 28.90 | 28.78 | 28.87 | 14,834 | +0.21(+0.75%) |
May 08, 2015 | 28.82 | 28.82 | 28.62 | 28.65 | 42,105 | -0.66(-2.26%) |
May 07, 2015 | 29.37 | 29.43 | 29.31 | 29.32 | 93,975 | -0.01(-0.05%) |
May 06, 2015 | 29.22 | 29.33 | 29.20 | 29.33 | 5,362 | -0.00(-0.01%) |
May 05, 2015 | 29.01 | 29.34 | 29.01 | 29.33 | 36,540 | +0.45(+1.55%) |
May 04, 2015 | 28.90 | 28.91 | 28.88 | 28.89 | 18,512 | +0.02(+0.06%) |
May 01, 2015 | 29.07 | 29.11 | 28.83 | 28.87 | 56,335 | -0.33(-1.12%) |
Apr 30, 2015 | 29.11 | 29.21 | 29.07 | 29.19 | 13,479 | +0.31(+1.07%) |
Apr 29, 2015 | 28.85 | 28.95 | 28.81 | 28.89 | 16,209 | +0.24(+0.85%) |
Apr 28, 2015 | 28.76 | 28.79 | 28.62 | 28.64 | 20,229 | -0.00(-0.00%) |
Apr 27, 2015 | 28.62 | 28.68 | 28.56 | 28.64 | 20,071 | -0.18(-0.62%) |
Apr 24, 2015 | 28.90 | 28.92 | 28.79 | 28.82 | 6,635 | -0.14(-0.47%) |
Apr 23, 2015 | 29.23 | 29.25 | 28.95 | 28.96 | 14,819 | -0.11(-0.39%) |
Apr 22, 2015 | 29.14 | 29.21 | 29.07 | 29.07 | 9,714 | -0.07(-0.26%) |
Apr 21, 2015 | 29.13 | 29.19 | 29.12 | 29.15 | 8,313 | -0.26(-0.89%) |
Apr 20, 2015 | 29.42 | 29.44 | 29.34 | 29.41 | 4,852 | -0.08(-0.28%) |
Apr 17, 2015 | 29.41 | 29.56 | 29.41 | 29.49 | 38,711 | +0.38(+1.32%) |
Apr 16, 2015 | 29.11 | 29.23 | 29.03 | 29.11 | 89,566 | -0.06(-0.19%) |
Apr 15, 2015 | 29.23 | 29.27 | 29.13 | 29.17 | 2,952 | -0.16(-0.54%) |
Apr 14, 2015 | 29.33 | 29.33 | 29.29 | 29.33 | 5,098 | -0.20(-0.66%) |
Apr 13, 2015 | 29.44 | 29.54 | 29.41 | 29.52 | 6,451 | +0.20(+0.67%) |
Apr 10, 2015 | 29.47 | 29.47 | 29.33 | 29.33 | 10,797 | -0.05(-0.16%) |
Apr 09, 2015 | 29.39 | 29.50 | 29.37 | 29.37 | 94,753 | -0.05(-0.16%) |
Apr 08, 2015 | 29.25 | 29.45 | 29.25 | 29.42 | 6,943 | -0.13(-0.44%) |
Apr 07, 2015 | 29.42 | 29.56 | 29.35 | 29.55 | 28,173 | +0.04(+0.13%) |
Apr 06, 2015 | 29.65 | 29.70 | 29.39 | 29.51 | 8,281 | -0.30(-1.00%) |
Apr 02, 2015 | 29.92 | 29.81 | 29.81 | 29.81 | 25,483 | -0.32(-1.05%) |
Apr 01, 2015 | 30.19 | 30.26 | 30.11 | 30.13 | 14,529 | -0.15(-0.49%) |
Mar 31, 2015 | 30.28 | 30.32 | 30.20 | 30.28 | 54,223 | +0.45(+1.50%) |
Mar 30, 2015 | 29.81 | 29.83 | 29.75 | 29.83 | 8,538 | -0.05(-0.15%) |
Mar 27, 2015 | 29.89 | 29.95 | 29.84 | 29.88 | 11,786 | -0.06(-0.19%) |
Mar 26, 2015 | 29.94 | 30.08 | 29.89 | 29.93 | 15,251 | +0.27(+0.91%) |
Mar 25, 2015 | 29.45 | 29.70 | 29.41 | 29.66 | 29,528 | +0.21(+0.70%) |
Mar 24, 2015 | 29.47 | 29.47 | 29.40 | 29.46 | 6,776 | -0.03(-0.09%) |
Mar 23, 2015 | 29.53 | 29.54 | 29.46 | 29.48 | 4,545 | -0.14(-0.47%) |
Mar 20, 2015 | 29.87 | 29.89 | 29.52 | 29.62 | 37,660 | -0.68(-2.25%) |
Mar 19, 2015 | 30.28 | 30.34 | 30.23 | 30.31 | 14,730 | +0.35(+1.15%) |
Mar 18, 2015 | 30.58 | 30.58 | 29.96 | 29.96 | 111,306 | -0.64(-2.11%) |
Mar 17, 2015 | 30.71 | 30.74 | 30.59 | 30.60 | 65,888 | +0.08(+0.28%) |
Mar 16, 2015 | 30.66 | 30.66 | 30.49 | 30.52 | 30,944 | -0.35(-1.15%) |
Mar 13, 2015 | 30.94 | 31.04 | 30.86 | 30.88 | 5,028 | +0.16(+0.52%) |
Mar 12, 2015 | 30.73 | 30.83 | 30.69 | 30.72 | 110,894 | -0.38(-1.23%) |
Mar 11, 2015 | 31.15 | 31.23 | 31.06 | 31.10 | 43,872 | -0.08(-0.27%) |
Mar 10, 2015 | 31.00 | 31.18 | 30.99 | 31.18 | 61,050 | +0.66(+2.17%) |
Mar 09, 2015 | 30.53 | 30.59 | 30.47 | 30.52 | 44,428 | -0.03(-0.09%) |
Mar 06, 2015 | 30.40 | 30.57 | 30.33 | 30.55 | 27,370 | +0.42(+1.39%) |
Mar 05, 2015 | 30.15 | 30.19 | 30.06 | 30.13 | 9,449 | -0.08(-0.28%) |
Mar 04, 2015 | 30.24 | 30.41 | 30.20 | 30.21 | 75,292 | +0.13(+0.43%) |
Mar 03, 2015 | 30.01 | 30.15 | 30.01 | 30.08 | 12,704 | +0.17(+0.57%) |
Mar 02, 2015 | 29.95 | 30.00 | 29.91 | 29.91 | 217,022 | -0.01(-0.04%) |
Feb 27, 2015 | 29.92 | 29.93 | 29.86 | 29.92 | 9,534 | -0.04(-0.12%) |
Feb 26, 2015 | 29.95 | 30.01 | 29.94 | 29.96 | 3,441 | +0.07(+0.25%) |
Feb 25, 2015 | 29.96 | 30.00 | 29.86 | 29.89 | 43,600 | -0.03(-0.09%) |
Feb 24, 2015 | 30.09 | 30.12 | 29.89 | 29.91 | 25,432 | -0.19(-0.62%) |
Feb 23, 2015 | 30.16 | 30.17 | 30.09 | 30.10 | 52,636 | +0.12(+0.41%) |
Feb 20, 2015 | 30.37 | 30.40 | 29.90 | 29.98 | 28,378 | -0.30(-1.00%) |
Feb 19, 2015 | 30.32 | 30.33 | 30.18 | 30.28 | 1,641,868 | -0.04(-0.14%) |
Feb 18, 2015 | 30.44 | 30.44 | 30.25 | 30.32 | 14,617 | -0.18(-0.58%) |
Feb 17, 2015 | 30.62 | 30.70 | 30.45 | 30.50 | 326,010 | -0.07(-0.21%) |
Feb 13, 2015 | 30.66 | 30.57 | 30.57 | 30.57 | 291,245 | -0.23(-0.76%) |
Feb 12, 2015 | 31.04 | 31.04 | 30.80 | 30.80 | 22,051 | -0.48(-1.52%) |
Feb 11, 2015 | 31.29 | 31.39 | 31.23 | 31.28 | 1,243,203 | +0.16(+0.51%) |
Feb 10, 2015 | 31.23 | 31.30 | 31.09 | 31.12 | 108,231 | -0.28(-0.89%) |
Feb 09, 2015 | 31.49 | 31.52 | 31.34 | 31.40 | 91,885 | +0.14(+0.45%) |
Feb 06, 2015 | 31.13 | 31.33 | 31.08 | 31.26 | 476,211 | +0.38(+1.24%) |
Feb 05, 2015 | 31.08 | 31.12 | 30.87 | 30.88 | 831,205 | -0.41(-1.31%) |
Feb 04, 2015 | 31.18 | 31.29 | 31.04 | 31.29 | 404,727 | +0.26(+0.84%) |
Feb 03, 2015 | 31.34 | 31.34 | 30.98 | 31.02 | 1,776,543 | -0.50(-1.57%) |
Feb 02, 2015 | 31.73 | 31.80 | 31.46 | 31.52 | 315,731 | -0.43(-1.34%) |
Jan 30, 2015 | 31.73 | 31.96 | 31.66 | 31.95 | 116,090 | +0.53(+1.69%) |
Jan 29, 2015 | 31.58 | 31.70 | 31.41 | 31.42 | 2,285,493 | -0.46(-1.44%) |
Jan 28, 2015 | 31.42 | 31.89 | 31.40 | 31.87 | 86,250 | +0.45(+1.43%) |
Jan 27, 2015 | 31.50 | 31.57 | 31.34 | 31.43 | 81,082 | -0.03(-0.09%) |
Jan 26, 2015 | 31.62 | 31.72 | 31.40 | 31.45 | 391,402 | -0.44(-1.38%) |
Jan 23, 2015 | 31.76 | 31.90 | 31.70 | 31.89 | 149,086 | +0.18(+0.56%) |
Jan 22, 2015 | 31.91 | 31.97 | 31.63 | 31.72 | 248,735 | -0.12(-0.36%) |
Jan 21, 2015 | 32.13 | 32.13 | 31.83 | 31.83 | 1,103,030 | -0.24(-0.75%) |
Jan 20, 2015 | 31.94 | 32.20 | 31.94 | 32.07 | 641,051 | -0.12(-0.38%) |
Jan 16, 2015 | 32.59 | 32.64 | 32.19 | 32.19 | 139,065 | -0.44(-1.35%) |
Jan 15, 2015 | 32.46 | 32.69 | 32.44 | 32.63 | 109,499 | -0.21(-0.65%) |
Jan 14, 2015 | 32.88 | 33.07 | 32.80 | 32.85 | 145,580 | +0.08(+0.26%) |
Jan 13, 2015 | 32.58 | 32.99 | 32.15 | 32.76 | 103,976 | -0.16(-0.50%) |
Jan 12, 2015 | 32.82 | 33.01 | 32.79 | 32.93 | 29,393 | +0.09(+0.27%) |
Jan 09, 2015 | 32.64 | 33.00 | 32.64 | 32.84 | 79,830 | +0.15(+0.46%) |
Jan 08, 2015 | 32.91 | 32.93 | 32.58 | 32.69 | 188,112 | -0.47(-1.41%) |
Jan 07, 2015 | 33.28 | 33.41 | 33.11 | 33.15 | 172,529 | -0.35(-1.06%) |
Jan 06, 2015 | 33.14 | 33.62 | 33.07 | 33.51 | 91,151 | +0.37(+1.13%) |
Jan 05, 2015 | 32.82 | 33.22 | 32.82 | 33.14 | 110,251 | +0.77(+2.37%) |
Jan 02, 2015 | 32.15 | 32.44 | 32.12 | 32.37 | 521,031 | +0.14(+0.43%) |
Dec 31, 2014 | 31.89 | 32.23 | 32.23 | 32.23 | 170,678 | +0.19(+0.58%) |
Dec 30, 2014 | 31.89 | 32.04 | 31.88 | 32.04 | 76,512 | +0.31(+0.97%) |
Dec 29, 2014 | 31.77 | 31.77 | 31.63 | 31.73 | 64,132 | +0.22(+0.71%) |
Dec 26, 2014 | 31.50 | 31.53 | 31.46 | 31.51 | 39,295 | -0.07(-0.21%) |
Dec 24, 2014 | 31.68 | 31.58 | 31.58 | 31.58 | 23,235 | -0.17(-0.53%) |
Dec 23, 2014 | 31.71 | 31.78 | 31.67 | 31.74 | 81,363 | +0.10(+0.32%) |
Dec 22, 2014 | 31.58 | 31.76 | 31.51 | 31.64 | 414,237 | -0.17(-0.53%) |
Dec 19, 2014 | 31.90 | 31.99 | 31.72 | 31.81 | 466,121 | -0.01(-0.03%) |
Dec 18, 2014 | 32.05 | 32.09 | 31.82 | 31.82 | 147,477 | -0.61(-1.87%) |
Dec 17, 2014 | 32.70 | 32.70 | 32.22 | 32.43 | 249,372 | -0.43(-1.31%) |
Dec 16, 2014 | 33.05 | 33.07 | 32.41 | 32.86 | 840,626 | -0.21(-0.65%) |
Dec 15, 2014 | 32.46 | 33.15 | 32.41 | 33.07 | 475,284 | +0.51(+1.58%) |
Dec 12, 2014 | 32.02 | 32.56 | 31.99 | 32.56 | 96,063 | +0.64(+2.02%) |
Dec 11, 2014 | 31.83 | 31.96 | 31.68 | 31.91 | 359,258 | +0.03(+0.09%) |
Dec 10, 2014 | 31.58 | 31.93 | 31.58 | 31.88 | 210,061 | +0.41(+1.31%) |
Dec 09, 2014 | 31.61 | 31.69 | 31.46 | 31.47 | 517,576 | +0.18(+0.57%) |
Dec 08, 2014 | 31.21 | 31.31 | 31.16 | 31.30 | 60,131 | +0.27(+0.87%) |
Dec 05, 2014 | 31.04 | 31.09 | 31.02 | 31.02 | 49,372 | -0.11(-0.36%) |
Dec 04, 2014 | 31.08 | 31.19 | 30.99 | 31.14 | 109,672 | +0.13(+0.42%) |
Dec 03, 2014 | 31.04 | 31.06 | 30.99 | 31.01 | 46,213 | +0.04(+0.12%) |
Dec 02, 2014 | 31.01 | 31.02 | 30.96 | 30.97 | 53,731 | -0.08(-0.27%) |
Dec 01, 2014 | 30.99 | 31.14 | 30.99 | 31.05 | 149,284 | +0.04(+0.12%) |
Nov 28, 2014 | 30.98 | 31.05 | 30.95 | 31.02 | 33,276 | +0.24(+0.79%) |
Nov 26, 2014 | 30.87 | 30.77 | 30.77 | 30.77 | 25,805 | -0.12(-0.39%) |
Nov 25, 2014 | 30.95 | 31.01 | 30.88 | 30.89 | 74,209 | -0.06(-0.18%) |
Nov 24, 2014 | 31.00 | 31.05 | 30.95 | 30.95 | 94,730 | -0.18(-0.57%) |
Nov 21, 2014 | 31.01 | 31.23 | 31.01 | 31.13 | 101,855 | -0.28(-0.89%) |
Nov 20, 2014 | 31.53 | 31.53 | 31.34 | 31.41 | 49,006 | +0.18(+0.57%) |
Nov 19, 2014 | 31.23 | 31.32 | 31.16 | 31.23 | 48,241 | +0.09(+0.30%) |
Nov 18, 2014 | 31.26 | 31.27 | 31.08 | 31.14 | 175,491 | -0.34(-1.07%) |
Nov 17, 2014 | 31.61 | 31.64 | 31.46 | 31.47 | 87,237 | +0.12(+0.39%) |
Nov 14, 2014 | 31.59 | 31.59 | 31.35 | 31.35 | 29,379 | -0.07(-0.24%) |
Nov 13, 2014 | 31.53 | 31.53 | 31.36 | 31.43 | 88,897 | -0.12(-0.38%) |
Nov 12, 2014 | 31.63 | 31.63 | 31.52 | 31.55 | 32,602 | +0.26(+0.84%) |
Nov 11, 2014 | 31.40 | 31.46 | 31.27 | 31.29 | 96,264 | -0.18(-0.56%) |
Nov 10, 2014 | 31.53 | 31.61 | 31.46 | 31.46 | 471,484 | -0.18(-0.56%) |
Nov 07, 2014 | 31.75 | 31.87 | 31.64 | 31.64 | 49,568 | -0.02(-0.06%) |
Nov 06, 2014 | 31.54 | 31.70 | 31.47 | 31.66 | 83,672 | +0.19(+0.59%) |
Nov 05, 2014 | 31.48 | 31.58 | 31.44 | 31.47 | 118,207 | -0.08(-0.27%) |
Nov 04, 2014 | 31.57 | 31.71 | 31.53 | 31.56 | 96,131 | +0.23(+0.75%) |
Nov 03, 2014 | 31.29 | 31.45 | 31.25 | 31.32 | 894,781 | +0.23(+0.75%) |
Oct 31, 2014 | 31.20 | 31.30 | 31.08 | 31.09 | 233,563 | -0.60(-1.89%) |
Oct 30, 2014 | 32.03 | 32.03 | 31.60 | 31.69 | 36,238 | -0.23(-0.73%) |
Oct 29, 2014 | 31.58 | 32.01 | 31.54 | 31.92 | 415,566 | +0.26(+0.83%) |
Oct 28, 2014 | 31.86 | 31.86 | 31.66 | 31.66 | 58,320 | -0.43(-1.34%) |
Oct 27, 2014 | 32.24 | 31.99 | 32.06 | 32.09 | 217,338 | +0.10(+0.32%) |
Oct 24, 2014 | 32.06 | 32.16 | 31.97 | 31.99 | 67,335 | -0.15(-0.46%) |
Oct 23, 2014 | 32.20 | 32.21 | 32.00 | 32.14 | 145,998 | -0.34(-1.04%) |
Oct 22, 2014 | 32.24 | 32.48 | 32.17 | 32.47 | 121,306 | +0.23(+0.72%) |
Oct 21, 2014 | 32.47 | 32.47 | 32.22 | 32.24 | 240,281 | -0.39(-1.20%) |
Oct 20, 2014 | 32.87 | 32.87 | 32.57 | 32.63 | 156,975 | -0.20(-0.60%) |
Oct 17, 2014 | 32.96 | 33.04 | 32.74 | 32.83 | 346,107 | -0.59(-1.76%) |
Oct 16, 2014 | 33.93 | 33.95 | 33.17 | 33.42 | 454,326 | +0.24(+0.73%) |
Oct 15, 2014 | 33.22 | 33.76 | 33.13 | 33.17 | 618,275 | +0.23(+0.71%) |
Oct 14, 2014 | 32.84 | 33.01 | 32.69 | 32.94 | 683,255 | -0.08(-0.25%) |
Oct 13, 2014 | 32.64 | 33.06 | 32.56 | 33.02 | 402,921 | +0.03(+0.08%) |
Oct 10, 2014 | 32.69 | 33.02 | 32.64 | 33.00 | 1,508,593 | +0.49(+1.49%) |
Oct 09, 2014 | 31.98 | 32.54 | 31.96 | 32.51 | 98,861 | +0.86(+2.71%) |
Oct 08, 2014 | 32.15 | 32.26 | 31.62 | 31.65 | 125,763 | -0.51(-1.59%) |
Oct 07, 2014 | 31.87 | 32.16 | 31.87 | 32.16 | 51,702 | +0.50(+1.59%) |
Oct 06, 2014 | 31.69 | 31.83 | 31.63 | 31.66 | 86,220 | -0.18(-0.56%) |
Oct 03, 2014 | 31.89 | 31.97 | 31.81 | 31.84 | 55,106 | -0.01(-0.03%) |
Oct 02, 2014 | 31.67 | 32.11 | 31.66 | 31.85 | 311,933 | +0.31(+0.98%) |
Oct 01, 2014 | 31.30 | 31.59 | 31.30 | 31.54 | 662,572 | +0.40(+1.29%) |
Sep 30, 2014 | 31.18 | 31.30 | 31.07 | 31.14 | 775,876 | +0.01(+0.03%) |
Sep 29, 2014 | 31.16 | 31.20 | 31.05 | 31.13 | 104,474 | +0.31(+1.00%) |
Sep 26, 2014 | 30.88 | 30.93 | 30.75 | 30.82 | 218,294 | -0.16(-0.51%) |
Sep 25, 2014 | 30.78 | 31.00 | 30.78 | 30.98 | 175,815 | +0.43(+1.41%) |
Sep 24, 2014 | 30.71 | 30.75 | 30.50 | 30.55 | 252,430 | -0.14(-0.46%) |
Sep 23, 2014 | 30.64 | 30.71 | 30.56 | 30.69 | 117,001 | +0.30(+0.98%) |
Sep 22, 2014 | 30.31 | 30.49 | 30.31 | 30.39 | 52,455 | +0.11(+0.37%) |
Sep 19, 2014 | 30.13 | 30.30 | 30.13 | 30.28 | 16,628 | +0.09(+0.31%) |
Sep 18, 2014 | 30.18 | 30.21 | 30.16 | 30.18 | 27,836 | -0.25(-0.83%) |
Sep 17, 2014 | 30.31 | 30.50 | 30.25 | 30.44 | 141,886 | +0.21(+0.71%) |
Sep 16, 2014 | 30.49 | 30.50 | 30.18 | 30.22 | 87,656 | -0.11(-0.37%) |
Sep 15, 2014 | 30.34 | 30.39 | 30.32 | 30.33 | 33,532 | +0.03(+0.09%) |
Sep 12, 2014 | 30.30 | 30.36 | 30.26 | 30.31 | 90,015 | +0.04(+0.12%) |
Sep 11, 2014 | 30.27 | 30.37 | 30.22 | 30.27 | 29,075 | +0.19(+0.62%) |
Sep 10, 2014 | 30.24 | 30.28 | 30.08 | 30.08 | 23,901 | -0.15(-0.49%) |
Sep 09, 2014 | 30.21 | 30.34 | 30.21 | 30.23 | 281,284 | +0.09(+0.31%) |
Sep 08, 2014 | 30.05 | 30.19 | 30.03 | 30.14 | 47,458 | +0.30(+1.00%) |
Sep 05, 2014 | 29.93 | 29.99 | 29.84 | 29.84 | 39,938 | -0.01(-0.03%) |
Sep 04, 2014 | 29.75 | 29.93 | 29.71 | 29.85 | 65,925 | +0.12(+0.41%) |
Sep 03, 2014 | 29.63 | 29.74 | 29.63 | 29.73 | 63,474 | -0.21(-0.69%) |
Sep 02, 2014 | 29.91 | 30.03 | 29.90 | 29.93 | 56,737 | -0.05(-0.16%) |
Aug 29, 2014 | 30.03 | 29.98 | 29.98 | 29.98 | 43,472 | +0.02(+0.06%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.96 | 29.96 | 51,025 | +0.14(+0.47%) |
Aug 27, 2014 | 29.78 | 29.85 | 29.78 | 29.82 | 98,324 | -0.07(-0.22%) |
Aug 26, 2014 | 29.84 | 29.90 | 29.84 | 29.89 | 77,613 | +0.00(+0.00%) |
Aug 25, 2014 | 29.93 | 29.93 | 29.83 | 29.89 | 93,600 | -0.21(-0.68%) |
Aug 22, 2014 | 30.02 | 30.15 | 29.94 | 30.09 | 29,704 | +0.15(+0.50%) |
Aug 21, 2014 | 29.98 | 29.98 | 29.91 | 29.94 | 65,266 | -0.14(-0.47%) |
Aug 20, 2014 | 30.09 | 30.13 | 30.04 | 30.08 | 32,730 | +0.07(+0.25%) |
Aug 19, 2014 | 30.03 | 30.04 | 29.98 | 30.01 | 145,036 | -0.06(-0.19%) |
Aug 18, 2014 | 30.07 | 30.13 | 30.03 | 30.06 | 64,163 | -0.18(-0.59%) |
Aug 15, 2014 | 30.09 | 30.46 | 30.04 | 30.24 | 104,468 | +0.03(+0.09%) |
Aug 14, 2014 | 30.26 | 30.31 | 30.21 | 30.21 | 39,002 | -0.16(-0.52%) |
Aug 13, 2014 | 30.37 | 30.43 | 30.34 | 30.37 | 448,377 | -0.19(-0.61%) |
Aug 12, 2014 | 30.55 | 30.61 | 30.54 | 30.56 | 45,878 | +0.00(+0.00%) |
Aug 11, 2014 | 30.52 | 30.57 | 30.48 | 30.56 | 111,188 | -0.10(-0.33%) |
Aug 08, 2014 | 30.88 | 30.92 | 30.67 | 30.66 | 814,814 | -0.20(-0.64%) |
Aug 07, 2014 | 30.52 | 30.92 | 30.51 | 30.86 | 123,954 | +0.26(+0.85%) |
Aug 06, 2014 | 30.74 | 30.75 | 30.52 | 30.60 | 51,218 | +0.07(+0.21%) |
Aug 05, 2014 | 30.33 | 30.56 | 30.33 | 30.53 | 225,035 | +0.39(+1.30%) |
Aug 04, 2014 | 30.18 | 30.33 | 30.10 | 30.14 | 57,594 | -0.13(-0.43%) |
Aug 01, 2014 | 30.20 | 30.34 | 30.11 | 30.27 | 86,730 | +0.18(+0.59%) |
Jul 31, 2014 | 29.89 | 30.12 | 29.86 | 30.09 | 2,062,943 | +0.53(+1.80%) |
Jul 30, 2014 | 29.56 | 29.69 | 29.49 | 29.56 | 18,815 | +0.01(+0.04%) |
Jul 29, 2014 | 29.45 | 29.55 | 29.38 | 29.55 | 13,631 | +0.06(+0.21%) |
Jul 28, 2014 | 29.50 | 29.60 | 29.45 | 29.48 | 15,987 | -0.02(-0.06%) |
Jul 25, 2014 | 29.45 | 29.58 | 29.45 | 29.50 | 12,010 | +0.12(+0.41%) |
Jul 24, 2014 | 29.37 | 29.42 | 29.36 | 29.38 | 22,522 | -0.05(-0.16%) |
Jul 23, 2014 | 29.38 | 29.46 | 29.38 | 29.43 | 22,025 | -0.06(-0.19%) |
Jul 22, 2014 | 29.50 | 29.52 | 29.46 | 29.48 | 33,843 | -0.15(-0.50%) |
Jul 21, 2014 | 29.75 | 29.76 | 29.61 | 29.63 | 15,568 | +0.14(+0.46%) |
Jul 18, 2014 | 29.68 | 29.69 | 29.50 | 29.50 | 13,183 | -0.27(-0.90%) |
Jul 17, 2014 | 29.57 | 29.78 | 29.48 | 29.77 | 40,524 | +0.40(+1.35%) |
Jul 16, 2014 | 29.39 | 29.42 | 29.33 | 29.37 | 9,612 | -0.21(-0.71%) |
Jul 15, 2014 | 29.47 | 29.65 | 29.46 | 29.58 | 45,481 | +0.10(+0.33%) |
Jul 14, 2014 | 29.47 | 29.51 | 29.45 | 29.49 | 26,258 | -0.24(-0.81%) |
Jul 11, 2014 | 29.76 | 29.84 | 29.70 | 29.73 | 91,014 | -0.04(-0.13%) |
Jul 10, 2014 | 29.96 | 29.96 | 29.74 | 29.76 | 1,338,554 | +0.36(+1.24%) |
Jul 09, 2014 | 29.47 | 29.53 | 29.38 | 29.40 | 9,251 | -0.10(-0.35%) |
Jul 08, 2014 | 29.39 | 29.57 | 29.39 | 29.50 | 24,249 | +0.29(+0.99%) |
Jul 07, 2014 | 29.18 | 29.23 | 29.17 | 29.21 | 15,045 | +0.25(+0.87%) |
Jul 03, 2014 | 29.04 | 28.96 | 28.96 | 28.96 | 8,458 | -0.07(-0.26%) |
Jul 02, 2014 | 29.07 | 29.09 | 29.02 | 29.04 | 17,446 | -0.06(-0.19%) |
Jul 01, 2014 | 29.16 | 29.17 | 29.04 | 29.09 | 7,045 | -0.23(-0.80%) |
Jun 30, 2014 | 29.37 | 29.37 | 29.33 | 29.33 | 37,315 | -0.02(-0.06%) |
Jun 27, 2014 | 29.43 | 29.47 | 29.34 | 29.34 | 6,890 | -0.05(-0.16%) |
Jun 26, 2014 | 29.44 | 29.53 | 29.39 | 29.39 | 14,186 | -0.02(-0.06%) |
Jun 25, 2014 | 29.47 | 29.48 | 29.40 | 29.41 | 6,926 | +0.02(+0.06%) |
Jun 24, 2014 | 29.27 | 29.42 | 29.24 | 29.39 | 15,961 | +0.19(+0.64%) |
Jun 23, 2014 | 29.25 | 29.30 | 29.20 | 29.20 | 12,988 | +0.08(+0.29%) |
Jun 20, 2014 | 29.14 | 29.19 | 29.11 | 29.12 | 18,973 | +0.01(+0.03%) |
Jun 19, 2014 | 29.07 | 29.14 | 29.04 | 29.11 | 11,954 | -0.13(-0.45%) |
Jun 18, 2014 | 29.45 | 29.51 | 29.24 | 29.24 | 21,241 | -0.26(-0.89%) |
Jun 17, 2014 | 29.61 | 29.61 | 29.49 | 29.50 | 24,867 | +0.02(+0.06%) |
Jun 16, 2014 | 29.48 | 29.54 | 29.47 | 29.48 | 11,384 | -0.02(-0.06%) |
Jun 13, 2014 | 29.49 | 29.55 | 29.43 | 29.50 | 7,374 | +0.00(+0.00%) |
Jun 12, 2014 | 29.44 | 29.55 | 29.41 | 29.50 | 36,897 | -0.01(-0.03%) |
Jun 11, 2014 | 29.49 | 29.56 | 29.49 | 29.51 | 15,215 | +0.14(+0.48%) |
Jun 10, 2014 | 29.47 | 29.47 | 29.37 | 29.37 | 21,694 | +0.08(+0.29%) |
Jun 06, 2014 | 29.36 | 29.39 | 29.29 | 29.29 | 428,009 | -0.15(-0.51%) |
Jun 05, 2014 | 29.61 | 29.67 | 29.43 | 29.44 | 2,180,132 | -0.21(-0.69%) |
Jun 04, 2014 | 29.71 | 29.72 | 29.63 | 29.64 | 35,089 | -0.01(-0.03%) |
Jun 03, 2014 | 29.66 | 29.70 | 29.64 | 29.65 | 182,389 | +0.07(+0.25%) |