Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.86 | 36.06 | 35.15 | 35.56 | 130,013 | -0.42(-1.17%) |
May 28, 2015 | 36.05 | 36.05 | 35.65 | 35.98 | 86,701 | -0.13(-0.37%) |
May 27, 2015 | 35.75 | 36.20 | 35.67 | 36.11 | 50,807 | +0.37(+1.03%) |
May 26, 2015 | 35.96 | 35.96 | 35.69 | 35.74 | 95,028 | -0.25(-0.70%) |
May 22, 2015 | 36.11 | 35.99 | 35.99 | 35.99 | 103,764 | -0.08(-0.23%) |
May 21, 2015 | 35.73 | 36.28 | 35.73 | 36.08 | 77,565 | +0.23(+0.63%) |
May 20, 2015 | 35.81 | 36.04 | 35.75 | 35.85 | 57,529 | +0.01(+0.02%) |
May 19, 2015 | 35.93 | 36.03 | 35.70 | 35.84 | 62,243 | -0.15(-0.42%) |
May 18, 2015 | 35.76 | 36.09 | 35.67 | 35.99 | 105,821 | +0.20(+0.56%) |
May 15, 2015 | 36.02 | 36.02 | 35.61 | 35.79 | 57,112 | -0.21(-0.58%) |
May 14, 2015 | 35.71 | 36.09 | 35.65 | 36.00 | 101,634 | +0.37(+1.04%) |
May 13, 2015 | 35.55 | 35.74 | 35.46 | 35.63 | 60,452 | +0.13(+0.38%) |
May 12, 2015 | 35.36 | 35.67 | 34.90 | 35.50 | 67,622 | -0.02(-0.05%) |
May 11, 2015 | 35.29 | 35.73 | 35.17 | 35.51 | 129,695 | +0.11(+0.31%) |
May 08, 2015 | 35.32 | 35.59 | 35.01 | 35.41 | 103,521 | +0.34(+0.98%) |
May 07, 2015 | 35.07 | 35.20 | 34.96 | 35.06 | 54,753 | -0.17(-0.48%) |
May 06, 2015 | 35.07 | 35.28 | 34.75 | 35.23 | 108,246 | +0.23(+0.67%) |
May 05, 2015 | 35.25 | 35.51 | 34.97 | 34.99 | 130,919 | -0.22(-0.62%) |
May 04, 2015 | 35.00 | 35.59 | 35.00 | 35.21 | 97,484 | +0.35(+1.01%) |
May 01, 2015 | 35.15 | 35.15 | 34.42 | 34.86 | 112,964 | -0.15(-0.43%) |
Apr 30, 2015 | 35.44 | 35.63 | 34.78 | 35.01 | 594,414 | +0.06(+0.17%) |
Apr 29, 2015 | 35.27 | 35.44 | 34.90 | 34.95 | 95,248 | -0.42(-1.19%) |
Apr 28, 2015 | 35.13 | 35.41 | 34.85 | 35.37 | 76,982 | +0.30(+0.86%) |
Apr 27, 2015 | 35.20 | 35.42 | 34.73 | 35.07 | 62,668 | +0.03(+0.07%) |
Apr 24, 2015 | 35.14 | 35.17 | 34.77 | 35.04 | 56,697 | -0.11(-0.31%) |
Apr 23, 2015 | 35.07 | 35.31 | 34.99 | 35.15 | 68,278 | +0.05(+0.14%) |
Apr 22, 2015 | 34.91 | 35.25 | 34.63 | 35.10 | 70,875 | +0.11(+0.31%) |
Apr 21, 2015 | 35.17 | 35.22 | 34.87 | 34.99 | 107,896 | -0.14(-0.41%) |
Apr 20, 2015 | 34.84 | 35.45 | 34.84 | 35.14 | 97,565 | +0.52(+1.50%) |
Apr 17, 2015 | 35.06 | 35.06 | 34.42 | 34.62 | 79,576 | -0.66(-1.88%) |
Apr 16, 2015 | 35.49 | 35.66 | 35.16 | 35.28 | 44,188 | -0.16(-0.45%) |
Apr 15, 2015 | 35.65 | 35.74 | 35.33 | 35.44 | 83,303 | -0.18(-0.50%) |
Apr 14, 2015 | 35.42 | 35.78 | 35.19 | 35.62 | 98,194 | +0.25(+0.71%) |
Apr 13, 2015 | 35.25 | 35.53 | 35.20 | 35.36 | 34,259 | +0.14(+0.41%) |
Apr 10, 2015 | 35.15 | 35.28 | 34.87 | 35.22 | 130,312 | +0.29(+0.82%) |
Apr 09, 2015 | 35.53 | 35.53 | 34.84 | 34.94 | 140,889 | -0.48(-1.35%) |
Apr 08, 2015 | 35.34 | 35.70 | 35.20 | 35.41 | 90,809 | +0.13(+0.38%) |
Apr 07, 2015 | 35.46 | 35.72 | 35.23 | 35.28 | 76,901 | -0.27(-0.76%) |
Apr 06, 2015 | 35.41 | 35.86 | 35.25 | 35.55 | 205,061 | +0.03(+0.09%) |
Apr 02, 2015 | 35.46 | 35.51 | 35.51 | 35.51 | 85,299 | -0.03(-0.07%) |
Apr 01, 2015 | 35.50 | 35.74 | 35.30 | 35.54 | 74,403 | -0.08(-0.21%) |
Mar 31, 2015 | 35.47 | 35.83 | 35.18 | 35.62 | 141,207 | +0.14(+0.40%) |
Mar 30, 2015 | 35.58 | 35.94 | 35.44 | 35.47 | 114,173 | +0.04(+0.12%) |
Mar 27, 2015 | 35.36 | 35.62 | 35.00 | 35.43 | 70,822 | +0.05(+0.14%) |
Mar 26, 2015 | 35.14 | 35.55 | 35.02 | 35.38 | 57,690 | +0.19(+0.55%) |
Mar 25, 2015 | 35.71 | 35.88 | 35.16 | 35.19 | 88,496 | -0.57(-1.60%) |
Mar 24, 2015 | 35.57 | 35.88 | 35.38 | 35.76 | 70,433 | +0.13(+0.35%) |
Mar 23, 2015 | 35.35 | 35.67 | 35.25 | 35.63 | 76,670 | +0.18(+0.52%) |
Mar 20, 2015 | 35.36 | 35.67 | 35.21 | 35.45 | 387,540 | +0.19(+0.55%) |
Mar 19, 2015 | 35.25 | 35.36 | 35.07 | 35.25 | 47,252 | -0.18(-0.50%) |
Mar 18, 2015 | 35.14 | 35.59 | 35.13 | 35.43 | 110,566 | +0.24(+0.69%) |
Mar 17, 2015 | 34.75 | 35.30 | 34.75 | 35.19 | 129,906 | +0.19(+0.55%) |
Mar 16, 2015 | 35.16 | 35.48 | 34.83 | 34.99 | 163,385 | +0.06(+0.17%) |
Mar 13, 2015 | 35.01 | 35.13 | 34.35 | 34.94 | 85,710 | -0.04(-0.12%) |
Mar 12, 2015 | 34.75 | 35.19 | 34.63 | 34.98 | 119,793 | +0.51(+1.48%) |
Mar 11, 2015 | 34.13 | 34.53 | 33.78 | 34.47 | 111,639 | +0.41(+1.20%) |
Mar 10, 2015 | 34.16 | 34.41 | 33.82 | 34.06 | 137,137 | -0.40(-1.16%) |
Mar 09, 2015 | 34.48 | 34.69 | 34.24 | 34.46 | 102,620 | +0.11(+0.32%) |
Mar 06, 2015 | 34.43 | 34.94 | 34.27 | 34.35 | 106,009 | -0.39(-1.13%) |
Mar 05, 2015 | 34.52 | 34.93 | 34.36 | 34.74 | 147,010 | +0.19(+0.56%) |
Mar 04, 2015 | 34.88 | 35.08 | 34.48 | 34.55 | 67,735 | -0.53(-1.50%) |
Mar 03, 2015 | 35.10 | 35.26 | 34.68 | 35.08 | 118,783 | -0.06(-0.17%) |
Mar 02, 2015 | 34.69 | 35.31 | 34.51 | 35.14 | 157,573 | +0.45(+1.30%) |
Feb 27, 2015 | 34.48 | 34.88 | 34.33 | 34.69 | 167,636 | +0.19(+0.56%) |
Feb 26, 2015 | 34.28 | 34.79 | 34.21 | 34.49 | 81,322 | +0.08(+0.24%) |
Feb 25, 2015 | 34.02 | 34.60 | 33.88 | 34.41 | 136,940 | +0.34(+1.01%) |
Feb 24, 2015 | 33.20 | 34.17 | 32.93 | 34.07 | 296,566 | +1.45(+4.43%) |
Feb 23, 2015 | 33.11 | 33.15 | 32.50 | 32.62 | 130,393 | -0.43(-1.32%) |
Feb 20, 2015 | 32.75 | 33.13 | 32.60 | 33.06 | 101,687 | +0.08(+0.23%) |
Feb 19, 2015 | 32.95 | 33.28 | 32.78 | 32.98 | 69,102 | -0.03(-0.10%) |
Feb 18, 2015 | 33.19 | 33.21 | 32.91 | 33.01 | 79,624 | -0.13(-0.40%) |
Feb 17, 2015 | 33.07 | 33.21 | 32.80 | 33.15 | 56,419 | +0.10(+0.30%) |
Feb 13, 2015 | 33.02 | 33.05 | 33.05 | 33.05 | 112,349 | +0.00(+0.00%) |
Feb 12, 2015 | 32.96 | 33.21 | 32.84 | 33.05 | 64,189 | +0.20(+0.61%) |
Feb 11, 2015 | 32.69 | 33.03 | 32.38 | 32.85 | 102,496 | +0.01(+0.03%) |
Feb 10, 2015 | 33.27 | 33.27 | 32.43 | 32.84 | 143,192 | -0.18(-0.53%) |
Feb 09, 2015 | 33.11 | 33.41 | 32.90 | 33.01 | 144,928 | -0.21(-0.63%) |
Feb 06, 2015 | 32.93 | 33.29 | 32.80 | 33.22 | 111,079 | +0.28(+0.84%) |
Feb 05, 2015 | 32.75 | 33.17 | 32.60 | 32.95 | 86,154 | +0.48(+1.49%) |
Feb 04, 2015 | 32.79 | 32.99 | 32.32 | 32.46 | 73,481 | -0.57(-1.72%) |
Feb 03, 2015 | 32.32 | 33.23 | 32.26 | 33.03 | 126,937 | +0.95(+2.97%) |
Feb 02, 2015 | 31.80 | 32.32 | 31.73 | 32.08 | 163,314 | +0.30(+0.95%) |
Jan 30, 2015 | 32.26 | 32.44 | 31.73 | 31.78 | 108,452 | -0.79(-2.41%) |
Jan 29, 2015 | 31.96 | 32.61 | 31.83 | 32.56 | 186,719 | +0.76(+2.39%) |
Jan 28, 2015 | 32.27 | 32.28 | 31.49 | 31.80 | 123,111 | -0.23(-0.73%) |
Jan 27, 2015 | 32.14 | 32.46 | 31.91 | 32.04 | 58,971 | -0.41(-1.26%) |
Jan 26, 2015 | 32.34 | 32.59 | 31.89 | 32.45 | 67,188 | +0.08(+0.23%) |
Jan 23, 2015 | 32.42 | 32.72 | 32.09 | 32.37 | 91,214 | -0.08(-0.26%) |
Jan 22, 2015 | 32.02 | 32.58 | 31.61 | 32.45 | 70,558 | +0.71(+2.24%) |
Jan 21, 2015 | 31.65 | 32.05 | 31.52 | 31.74 | 71,562 | -0.08(-0.24%) |
Jan 20, 2015 | 32.19 | 32.26 | 31.57 | 31.82 | 62,008 | -0.28(-0.86%) |
Jan 16, 2015 | 31.48 | 32.15 | 31.48 | 32.09 | 77,515 | +0.43(+1.37%) |
Jan 15, 2015 | 32.29 | 32.33 | 31.38 | 31.66 | 155,461 | -0.44(-1.38%) |
Jan 14, 2015 | 31.64 | 32.38 | 31.64 | 32.10 | 50,365 | +0.08(+0.24%) |
Jan 13, 2015 | 32.14 | 32.23 | 31.47 | 32.03 | 147,005 | +0.26(+0.82%) |
Jan 12, 2015 | 31.93 | 32.18 | 31.56 | 31.77 | 194,132 | -0.23(-0.73%) |
Jan 09, 2015 | 32.35 | 32.42 | 31.93 | 32.00 | 82,772 | -0.39(-1.21%) |
Jan 08, 2015 | 32.24 | 32.59 | 32.08 | 32.40 | 82,010 | +0.47(+1.47%) |
Jan 07, 2015 | 32.20 | 32.20 | 31.56 | 31.93 | 86,345 | +0.04(+0.13%) |
Jan 06, 2015 | 32.45 | 32.50 | 31.48 | 31.89 | 88,539 | -0.60(-1.85%) |
Jan 05, 2015 | 33.01 | 33.03 | 32.16 | 32.49 | 79,351 | -0.65(-1.97%) |
Jan 02, 2015 | 33.65 | 33.65 | 32.56 | 33.14 | 89,650 | -0.37(-1.10%) |
Dec 31, 2014 | 33.84 | 33.51 | 33.51 | 33.51 | 64,849 | -0.18(-0.52%) |
Dec 30, 2014 | 33.87 | 33.99 | 33.66 | 33.68 | 37,151 | -0.26(-0.76%) |
Dec 29, 2014 | 33.87 | 34.23 | 33.79 | 33.94 | 55,193 | +0.18(+0.52%) |
Dec 26, 2014 | 33.69 | 33.92 | 33.58 | 33.77 | 53,989 | +0.19(+0.57%) |
Dec 24, 2014 | 33.87 | 33.57 | 33.57 | 33.57 | 52,046 | -0.12(-0.35%) |
Dec 23, 2014 | 33.65 | 33.92 | 33.28 | 33.69 | 56,412 | +0.41(+1.23%) |
Dec 22, 2014 | 33.22 | 33.68 | 33.14 | 33.28 | 81,170 | +0.24(+0.73%) |
Dec 19, 2014 | 32.85 | 33.06 | 32.56 | 33.04 | 264,705 | +0.17(+0.51%) |
Dec 18, 2014 | 32.66 | 33.16 | 32.20 | 32.87 | 105,309 | +0.54(+1.68%) |
Dec 17, 2014 | 31.82 | 32.35 | 31.36 | 32.33 | 113,838 | +0.68(+2.14%) |
Dec 16, 2014 | 31.54 | 32.13 | 31.28 | 31.65 | 101,310 | +0.12(+0.37%) |
Dec 15, 2014 | 32.18 | 32.22 | 31.45 | 31.53 | 110,938 | -0.40(-1.26%) |
Dec 12, 2014 | 31.98 | 32.27 | 31.75 | 31.94 | 146,179 | -0.45(-1.39%) |
Dec 11, 2014 | 32.60 | 33.05 | 32.31 | 32.39 | 62,933 | -0.11(-0.33%) |
Dec 10, 2014 | 33.02 | 33.15 | 32.34 | 32.49 | 101,605 | -0.67(-2.03%) |
Dec 09, 2014 | 32.25 | 33.32 | 32.18 | 33.17 | 106,991 | +0.73(+2.26%) |
Dec 08, 2014 | 32.95 | 33.29 | 32.35 | 32.44 | 93,214 | -0.61(-1.84%) |
Dec 05, 2014 | 32.79 | 33.48 | 32.78 | 33.04 | 88,068 | +0.24(+0.74%) |
Dec 04, 2014 | 33.09 | 33.24 | 32.74 | 32.80 | 139,084 | -0.24(-0.73%) |
Dec 03, 2014 | 32.53 | 33.30 | 32.42 | 33.04 | 175,277 | +0.61(+1.87%) |
Dec 02, 2014 | 32.50 | 32.79 | 32.20 | 32.44 | 112,614 | +0.07(+0.21%) |
Dec 01, 2014 | 32.76 | 32.76 | 32.27 | 32.37 | 135,018 | -0.37(-1.14%) |
Nov 28, 2014 | 33.44 | 33.46 | 32.69 | 32.74 | 57,712 | -0.65(-1.94%) |
Nov 26, 2014 | 33.35 | 33.39 | 33.39 | 33.39 | 258,304 | +0.05(+0.15%) |
Nov 25, 2014 | 33.42 | 33.50 | 33.14 | 33.34 | 59,759 | +0.07(+0.20%) |
Nov 24, 2014 | 33.24 | 33.66 | 33.24 | 33.28 | 106,945 | +0.07(+0.23%) |
Nov 21, 2014 | 33.31 | 33.67 | 33.01 | 33.20 | 87,969 | +0.02(+0.08%) |
Nov 20, 2014 | 33.14 | 33.28 | 33.00 | 33.18 | 150,202 | +0.02(+0.08%) |
Nov 19, 2014 | 33.71 | 33.71 | 32.88 | 33.15 | 196,811 | -0.53(-1.58%) |
Nov 18, 2014 | 33.67 | 33.93 | 33.39 | 33.69 | 81,351 | +0.07(+0.22%) |
Nov 17, 2014 | 33.92 | 34.07 | 33.54 | 33.61 | 76,905 | -0.40(-1.17%) |
Nov 14, 2014 | 34.30 | 34.42 | 33.99 | 34.01 | 98,314 | -0.22(-0.66%) |
Nov 13, 2014 | 34.53 | 34.74 | 34.17 | 34.23 | 85,641 | -0.32(-0.94%) |
Nov 12, 2014 | 34.03 | 34.70 | 33.96 | 34.56 | 121,554 | +0.47(+1.37%) |
Nov 11, 2014 | 34.59 | 34.59 | 33.91 | 34.09 | 122,178 | -0.40(-1.16%) |
Nov 10, 2014 | 34.51 | 34.58 | 34.28 | 34.49 | 93,064 | +0.16(+0.46%) |
Nov 07, 2014 | 34.02 | 34.44 | 33.59 | 34.33 | 131,188 | +0.34(+1.00%) |
Nov 06, 2014 | 33.88 | 34.10 | 33.64 | 33.99 | 101,829 | +0.22(+0.64%) |
Nov 05, 2014 | 34.18 | 34.18 | 33.66 | 33.78 | 155,002 | -0.29(-0.86%) |
Nov 04, 2014 | 33.19 | 34.48 | 33.19 | 34.07 | 311,939 | -1.36(-3.83%) |
Nov 03, 2014 | 35.91 | 35.92 | 35.20 | 35.42 | 1,203,520 | -0.42(-1.16%) |
Oct 31, 2014 | 36.20 | 36.20 | 35.53 | 35.84 | 239,398 | +0.34(+0.96%) |
Oct 30, 2014 | 35.08 | 35.72 | 35.03 | 35.50 | 110,780 | +0.39(+1.11%) |
Oct 29, 2014 | 35.14 | 35.47 | 34.77 | 35.11 | 56,529 | -0.08(-0.24%) |
Oct 28, 2014 | 34.54 | 35.32 | 34.23 | 35.19 | 142,019 | +0.97(+2.85%) |
Oct 27, 2014 | 33.88 | 34.42 | 33.98 | 34.22 | 88,275 | +0.23(+0.69%) |
Oct 24, 2014 | 34.02 | 34.04 | 33.70 | 33.98 | 49,026 | +0.08(+0.25%) |
Oct 23, 2014 | 33.68 | 34.13 | 33.49 | 33.90 | 79,557 | +0.48(+1.44%) |
Oct 22, 2014 | 33.88 | 34.09 | 33.30 | 33.42 | 74,179 | -0.32(-0.96%) |
Oct 21, 2014 | 33.13 | 33.79 | 32.96 | 33.74 | 54,766 | +0.87(+2.63%) |
Oct 20, 2014 | 32.72 | 33.06 | 32.72 | 32.88 | 71,755 | +0.12(+0.36%) |
Oct 17, 2014 | 33.53 | 33.57 | 32.74 | 32.76 | 109,464 | -0.37(-1.13%) |
Oct 16, 2014 | 32.72 | 33.52 | 32.69 | 33.14 | 106,184 | +0.07(+0.23%) |
Oct 15, 2014 | 32.17 | 33.24 | 31.74 | 33.06 | 128,492 | +0.60(+1.85%) |
Oct 14, 2014 | 32.70 | 32.82 | 32.29 | 32.46 | 239,419 | -0.02(-0.05%) |
Oct 13, 2014 | 32.48 | 32.78 | 32.32 | 32.48 | 141,481 | -0.02(-0.05%) |
Oct 10, 2014 | 32.58 | 32.96 | 32.40 | 32.49 | 252,010 | -0.25(-0.76%) |
Oct 09, 2014 | 33.28 | 33.28 | 32.61 | 32.74 | 125,157 | -0.55(-1.65%) |
Oct 08, 2014 | 32.43 | 33.40 | 32.42 | 33.29 | 148,623 | +0.76(+2.33%) |
Oct 07, 2014 | 32.76 | 32.83 | 32.43 | 32.54 | 89,636 | -0.32(-0.99%) |
Oct 06, 2014 | 32.88 | 33.12 | 32.60 | 32.86 | 74,853 | +0.01(+0.03%) |
Oct 03, 2014 | 33.09 | 33.09 | 32.67 | 32.85 | 72,506 | +0.12(+0.36%) |
Oct 02, 2014 | 32.17 | 32.93 | 32.17 | 32.74 | 83,783 | +0.45(+1.39%) |
Oct 01, 2014 | 32.74 | 32.74 | 32.15 | 32.29 | 115,914 | -0.42(-1.30%) |
Sep 30, 2014 | 32.90 | 32.97 | 32.59 | 32.71 | 150,425 | -0.22(-0.68%) |
Sep 29, 2014 | 32.81 | 33.09 | 32.67 | 32.94 | 48,247 | -0.11(-0.33%) |
Sep 26, 2014 | 32.92 | 33.19 | 32.84 | 33.04 | 60,144 | +0.14(+0.43%) |
Sep 25, 2014 | 33.34 | 33.42 | 32.79 | 32.90 | 91,081 | -0.44(-1.32%) |
Sep 24, 2014 | 32.98 | 33.39 | 32.88 | 33.34 | 118,576 | +0.45(+1.37%) |
Sep 23, 2014 | 32.64 | 32.98 | 32.64 | 32.89 | 128,062 | +0.00(+0.00%) |
Sep 22, 2014 | 33.14 | 33.19 | 32.85 | 32.89 | 93,049 | -0.36(-1.08%) |
Sep 19, 2014 | 33.89 | 33.90 | 33.21 | 33.25 | 253,222 | -0.60(-1.77%) |
Sep 18, 2014 | 33.79 | 34.05 | 33.55 | 33.85 | 200,275 | +0.09(+0.27%) |
Sep 17, 2014 | 33.62 | 33.88 | 33.49 | 33.76 | 136,100 | +0.22(+0.65%) |
Sep 16, 2014 | 33.22 | 33.69 | 33.17 | 33.54 | 87,394 | +0.18(+0.55%) |
Sep 15, 2014 | 33.61 | 33.61 | 33.07 | 33.36 | 56,704 | -0.17(-0.50%) |
Sep 12, 2014 | 33.81 | 33.87 | 33.35 | 33.53 | 78,267 | -0.19(-0.57%) |
Sep 11, 2014 | 33.37 | 33.83 | 33.37 | 33.72 | 56,230 | +0.30(+0.89%) |
Sep 10, 2014 | 33.42 | 33.55 | 33.19 | 33.42 | 49,890 | -0.04(-0.12%) |
Sep 09, 2014 | 33.69 | 33.69 | 33.25 | 33.46 | 59,726 | -0.35(-1.03%) |
Sep 08, 2014 | 33.88 | 33.96 | 33.51 | 33.81 | 65,657 | -0.20(-0.59%) |
Sep 05, 2014 | 33.81 | 34.17 | 33.69 | 34.01 | 72,256 | +0.05(+0.15%) |
Sep 04, 2014 | 33.93 | 34.35 | 33.87 | 33.96 | 110,204 | +0.01(+0.02%) |
Sep 03, 2014 | 34.00 | 34.10 | 33.77 | 33.95 | 151,199 | +0.01(+0.02%) |
Sep 02, 2014 | 33.86 | 34.02 | 33.65 | 33.94 | 51,337 | +0.23(+0.69%) |
Aug 29, 2014 | 33.67 | 33.71 | 33.71 | 33.71 | 42,336 | +0.04(+0.12%) |
Aug 28, 2014 | 33.74 | 33.74 | 33.61 | 33.67 | 41,342 | -0.27(-0.81%) |
Aug 27, 2014 | 34.08 | 34.16 | 33.64 | 33.94 | 42,932 | -0.21(-0.61%) |
Aug 26, 2014 | 33.98 | 34.23 | 33.70 | 34.15 | 51,123 | +0.26(+0.76%) |
Aug 25, 2014 | 34.03 | 34.14 | 33.70 | 33.89 | 66,554 | +0.05(+0.15%) |
Aug 22, 2014 | 33.95 | 34.14 | 33.74 | 33.84 | 86,179 | -0.12(-0.37%) |
Aug 21, 2014 | 33.86 | 34.12 | 33.49 | 33.97 | 69,401 | +0.13(+0.39%) |
Aug 20, 2014 | 34.04 | 34.27 | 33.68 | 33.83 | 55,869 | -0.36(-1.04%) |
Aug 19, 2014 | 34.32 | 34.46 | 34.08 | 34.19 | 43,629 | -0.07(-0.19%) |
Aug 18, 2014 | 33.74 | 34.40 | 33.67 | 34.26 | 85,978 | +0.70(+2.08%) |
Aug 15, 2014 | 34.28 | 34.29 | 33.26 | 33.56 | 97,875 | -0.36(-1.08%) |
Aug 14, 2014 | 33.70 | 34.11 | 33.58 | 33.93 | 49,445 | +0.25(+0.74%) |
Aug 13, 2014 | 33.53 | 33.93 | 33.53 | 33.68 | 64,591 | +0.17(+0.49%) |
Aug 12, 2014 | 33.59 | 33.80 | 33.35 | 33.51 | 49,294 | -0.26(-0.76%) |
Aug 11, 2014 | 33.89 | 34.31 | 33.66 | 33.77 | 73,866 | +0.11(+0.32%) |
Aug 08, 2014 | 33.01 | 33.66 | 32.99 | 33.66 | 118,943 | +0.89(+2.71%) |
Aug 07, 2014 | 32.58 | 32.87 | 32.49 | 32.77 | 73,063 | +0.21(+0.64%) |
Aug 06, 2014 | 32.53 | 32.86 | 32.43 | 32.57 | 92,053 | -0.25(-0.76%) |
Aug 05, 2014 | 32.81 | 33.06 | 32.02 | 32.81 | 187,346 | -0.31(-0.93%) |
Aug 04, 2014 | 33.04 | 33.28 | 32.65 | 33.12 | 102,923 | +0.07(+0.20%) |
Aug 01, 2014 | 33.20 | 33.40 | 32.72 | 33.06 | 78,246 | -0.12(-0.35%) |
Jul 31, 2014 | 33.44 | 33.68 | 33.16 | 33.17 | 100,667 | -0.65(-1.91%) |
Jul 30, 2014 | 33.92 | 33.92 | 33.58 | 33.82 | 60,942 | +0.11(+0.32%) |
Jul 29, 2014 | 33.95 | 34.13 | 33.64 | 33.71 | 52,398 | -0.26(-0.76%) |
Jul 28, 2014 | 34.09 | 34.26 | 33.72 | 33.97 | 59,134 | -0.10(-0.29%) |
Jul 25, 2014 | 34.03 | 34.20 | 33.91 | 34.07 | 76,347 | -0.27(-0.77%) |
Jul 24, 2014 | 34.55 | 34.63 | 34.15 | 34.33 | 70,994 | -0.17(-0.50%) |
Jul 23, 2014 | 34.71 | 34.74 | 34.39 | 34.51 | 61,014 | -0.23(-0.67%) |
Jul 22, 2014 | 34.75 | 35.03 | 34.62 | 34.74 | 59,198 | +0.10(+0.29%) |
Jul 21, 2014 | 34.55 | 34.80 | 34.31 | 34.64 | 92,517 | -0.07(-0.19%) |
Jul 18, 2014 | 34.46 | 35.00 | 34.41 | 34.71 | 135,420 | +0.15(+0.43%) |
Jul 17, 2014 | 34.80 | 35.21 | 34.47 | 34.56 | 128,747 | -0.45(-1.28%) |
Jul 16, 2014 | 35.24 | 35.38 | 34.88 | 35.00 | 123,183 | -0.06(-0.17%) |
Jul 15, 2014 | 35.43 | 35.62 | 34.86 | 35.06 | 95,590 | -0.27(-0.77%) |
Jul 14, 2014 | 35.13 | 35.43 | 35.06 | 35.34 | 182,575 | +0.48(+1.38%) |
Jul 11, 2014 | 34.91 | 35.18 | 34.62 | 34.85 | 127,862 | -0.13(-0.38%) |
Jul 10, 2014 | 34.51 | 35.33 | 34.43 | 34.99 | 163,754 | -0.21(-0.59%) |
Jul 09, 2014 | 35.31 | 35.51 | 35.11 | 35.19 | 72,432 | -0.07(-0.21%) |
Jul 08, 2014 | 35.17 | 35.47 | 34.98 | 35.27 | 135,874 | +0.00(+0.00%) |
Jul 07, 2014 | 35.74 | 36.00 | 35.19 | 35.27 | 80,332 | -0.63(-1.75%) |
Jul 03, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 43,663 | +0.37(+1.05%) |
Jul 02, 2014 | 35.59 | 35.67 | 35.35 | 35.53 | 76,802 | -0.24(-0.67%) |
Jul 01, 2014 | 35.42 | 36.04 | 35.33 | 35.77 | 183,800 | +0.34(+0.96%) |
Jun 30, 2014 | 35.38 | 35.61 | 34.99 | 35.43 | 115,687 | -0.12(-0.33%) |
Jun 27, 2014 | 34.76 | 35.58 | 34.76 | 35.54 | 201,665 | +0.52(+1.49%) |
Jun 26, 2014 | 35.00 | 35.32 | 34.79 | 35.02 | 99,033 | -0.03(-0.09%) |
Jun 25, 2014 | 34.46 | 35.07 | 34.46 | 35.05 | 123,029 | +0.44(+1.27%) |
Jun 24, 2014 | 34.66 | 35.19 | 34.50 | 34.61 | 95,826 | -0.20(-0.57%) |
Jun 23, 2014 | 35.01 | 35.01 | 34.61 | 34.81 | 121,352 | -0.33(-0.94%) |
Jun 20, 2014 | 35.38 | 35.48 | 34.70 | 35.14 | 451,242 | -0.33(-0.93%) |
Jun 19, 2014 | 35.48 | 35.56 | 35.29 | 35.48 | 122,903 | -0.04(-0.12%) |
Jun 18, 2014 | 35.14 | 35.54 | 34.77 | 35.52 | 66,797 | +0.32(+0.92%) |
Jun 17, 2014 | 34.99 | 35.41 | 34.82 | 35.19 | 79,663 | +0.09(+0.26%) |
Jun 16, 2014 | 34.99 | 35.23 | 34.71 | 35.10 | 53,624 | +0.00(+0.00%) |
Jun 13, 2014 | 35.46 | 35.46 | 34.85 | 35.10 | 75,199 | -0.26(-0.73%) |
Jun 12, 2014 | 35.72 | 35.72 | 35.09 | 35.36 | 126,422 | -0.49(-1.36%) |
Jun 11, 2014 | 36.04 | 36.10 | 35.71 | 35.85 | 89,547 | -0.41(-1.14%) |
Jun 10, 2014 | 36.43 | 36.43 | 35.87 | 36.26 | 61,453 | -0.11(-0.30%) |
Jun 06, 2014 | 36.24 | 36.47 | 36.19 | 36.37 | 111,236 | +0.32(+0.89%) |
Jun 05, 2014 | 35.09 | 36.08 | 34.88 | 36.05 | 136,361 | +0.93(+2.63%) |
Jun 04, 2014 | 34.97 | 35.32 | 34.83 | 35.12 | 125,025 | +0.00(+0.00%) |
Jun 03, 2014 | 34.97 | 35.45 | 34.87 | 35.12 | 174,805 | -0.09(-0.26%) |