Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.37 | 34.45 | 33.76 | 33.91 | 670,021 | -0.53(-1.55%) |
May 28, 2015 | 34.52 | 34.59 | 34.34 | 34.44 | 309,509 | -0.13(-0.37%) |
May 27, 2015 | 34.38 | 34.65 | 34.31 | 34.57 | 346,791 | +0.20(+0.59%) |
May 26, 2015 | 34.66 | 34.81 | 34.34 | 34.37 | 550,993 | -0.43(-1.23%) |
May 22, 2015 | 34.90 | 34.80 | 34.80 | 34.80 | 282,809 | -0.17(-0.50%) |
May 21, 2015 | 34.74 | 35.02 | 34.64 | 34.97 | 486,027 | +0.14(+0.39%) |
May 20, 2015 | 34.93 | 34.98 | 34.76 | 34.83 | 447,747 | -0.03(-0.09%) |
May 19, 2015 | 34.75 | 35.00 | 34.62 | 34.86 | 344,528 | +0.17(+0.48%) |
May 18, 2015 | 34.46 | 34.76 | 34.28 | 34.70 | 349,883 | +0.20(+0.59%) |
May 15, 2015 | 34.41 | 34.49 | 34.34 | 34.49 | 363,312 | +0.01(+0.02%) |
May 14, 2015 | 34.31 | 34.56 | 34.13 | 34.49 | 434,217 | +0.34(+0.99%) |
May 13, 2015 | 33.97 | 34.40 | 33.76 | 34.15 | 1,301,027 | +0.35(+1.05%) |
May 12, 2015 | 33.43 | 33.95 | 33.11 | 33.79 | 879,996 | +0.23(+0.69%) |
May 11, 2015 | 33.39 | 33.64 | 33.38 | 33.56 | 470,592 | +0.10(+0.31%) |
May 08, 2015 | 33.61 | 33.70 | 33.41 | 33.46 | 375,984 | +0.24(+0.72%) |
May 07, 2015 | 33.24 | 33.28 | 33.08 | 33.22 | 490,263 | -0.05(-0.16%) |
May 06, 2015 | 33.23 | 33.27 | 32.89 | 33.27 | 498,876 | +0.07(+0.20%) |
May 05, 2015 | 33.80 | 33.80 | 32.99 | 33.20 | 519,317 | -0.53(-1.57%) |
May 04, 2015 | 33.70 | 33.94 | 33.66 | 33.73 | 646,762 | +0.07(+0.20%) |
May 01, 2015 | 33.47 | 33.75 | 33.47 | 33.67 | 880,586 | +0.27(+0.81%) |
Apr 30, 2015 | 33.29 | 33.70 | 33.29 | 33.40 | 837,266 | -0.01(-0.04%) |
Apr 29, 2015 | 33.37 | 33.70 | 33.10 | 33.41 | 1,086,595 | -0.01(-0.04%) |
Apr 28, 2015 | 33.25 | 33.51 | 33.07 | 33.43 | 486,382 | +0.16(+0.49%) |
Apr 27, 2015 | 33.55 | 33.63 | 33.17 | 33.26 | 411,756 | -0.21(-0.63%) |
Apr 24, 2015 | 33.43 | 33.55 | 33.22 | 33.47 | 579,522 | +0.20(+0.61%) |
Apr 23, 2015 | 33.47 | 33.55 | 33.21 | 33.27 | 691,191 | -0.27(-0.80%) |
Apr 22, 2015 | 33.19 | 33.59 | 33.05 | 33.54 | 710,422 | +0.43(+1.31%) |
Apr 21, 2015 | 33.30 | 33.36 | 32.89 | 33.11 | 660,223 | -0.06(-0.18%) |
Apr 20, 2015 | 33.17 | 33.44 | 33.10 | 33.17 | 629,842 | +0.06(+0.18%) |
Apr 17, 2015 | 33.14 | 33.15 | 32.81 | 33.11 | 852,651 | -0.31(-0.92%) |
Apr 16, 2015 | 34.38 | 34.38 | 33.33 | 33.41 | 1,066,220 | -0.55(-1.63%) |
Apr 15, 2015 | 33.95 | 34.12 | 33.89 | 33.97 | 658,578 | +0.03(+0.09%) |
Apr 14, 2015 | 34.17 | 34.23 | 33.73 | 33.94 | 601,305 | -0.19(-0.57%) |
Apr 13, 2015 | 34.32 | 34.41 | 34.08 | 34.13 | 417,577 | -0.34(-0.98%) |
Apr 10, 2015 | 34.40 | 34.74 | 34.29 | 34.47 | 488,700 | +0.04(+0.11%) |
Apr 09, 2015 | 34.49 | 34.74 | 34.36 | 34.43 | 607,573 | -0.22(-0.65%) |
Apr 08, 2015 | 34.17 | 34.71 | 33.98 | 34.65 | 806,632 | +0.43(+1.24%) |
Apr 07, 2015 | 34.41 | 34.57 | 34.21 | 34.23 | 538,895 | -0.21(-0.61%) |
Apr 06, 2015 | 33.90 | 34.49 | 33.86 | 34.44 | 586,317 | +0.37(+1.10%) |
Apr 02, 2015 | 34.12 | 34.06 | 34.06 | 34.06 | 446,792 | -0.04(-0.11%) |
Apr 01, 2015 | 33.88 | 34.11 | 33.54 | 34.10 | 572,476 | +0.13(+0.37%) |
Mar 31, 2015 | 34.20 | 34.45 | 33.86 | 33.97 | 749,420 | -0.48(-1.39%) |
Mar 30, 2015 | 34.00 | 34.53 | 34.00 | 34.45 | 398,102 | +0.59(+1.74%) |
Mar 27, 2015 | 33.78 | 33.97 | 33.63 | 33.86 | 591,410 | +0.03(+0.09%) |
Mar 26, 2015 | 34.18 | 34.18 | 33.65 | 33.83 | 661,615 | -0.34(-1.01%) |
Mar 25, 2015 | 34.00 | 34.19 | 33.87 | 34.18 | 2,295,132 | +0.16(+0.48%) |
Mar 24, 2015 | 33.93 | 34.35 | 33.67 | 34.01 | 678,078 | +0.16(+0.49%) |
Mar 23, 2015 | 33.93 | 34.07 | 33.57 | 33.85 | 568,488 | -0.05(-0.15%) |
Mar 20, 2015 | 33.88 | 34.14 | 33.58 | 33.90 | 1,764,497 | +0.09(+0.27%) |
Mar 19, 2015 | 33.91 | 34.09 | 33.75 | 33.81 | 445,122 | -0.20(-0.59%) |
Mar 18, 2015 | 33.54 | 34.21 | 33.26 | 34.01 | 681,113 | +0.49(+1.45%) |
Mar 17, 2015 | 33.39 | 33.60 | 33.28 | 33.53 | 799,338 | +0.07(+0.22%) |
Mar 16, 2015 | 33.41 | 33.59 | 33.26 | 33.45 | 759,859 | +0.22(+0.65%) |
Mar 13, 2015 | 33.35 | 33.51 | 33.03 | 33.23 | 709,211 | -0.11(-0.34%) |
Mar 12, 2015 | 33.20 | 33.41 | 32.91 | 33.35 | 741,058 | +0.31(+0.93%) |
Mar 11, 2015 | 33.41 | 33.41 | 32.94 | 33.04 | 867,193 | -0.28(-0.85%) |
Mar 10, 2015 | 33.44 | 33.59 | 33.08 | 33.32 | 822,452 | -0.31(-0.93%) |
Mar 09, 2015 | 33.82 | 34.03 | 33.58 | 33.64 | 1,318,096 | -0.25(-0.73%) |
Mar 06, 2015 | 34.21 | 34.27 | 33.71 | 33.88 | 364,093 | -0.51(-1.48%) |
Mar 05, 2015 | 34.71 | 34.79 | 34.29 | 34.39 | 314,570 | -0.16(-0.48%) |
Mar 04, 2015 | 34.71 | 34.85 | 34.23 | 34.56 | 393,435 | -0.29(-0.84%) |
Mar 03, 2015 | 35.01 | 35.06 | 34.71 | 34.85 | 332,451 | -0.30(-0.85%) |
Mar 02, 2015 | 34.95 | 35.20 | 34.83 | 35.15 | 349,345 | +0.15(+0.43%) |
Feb 27, 2015 | 35.33 | 35.33 | 34.99 | 35.00 | 440,907 | -0.27(-0.76%) |
Feb 26, 2015 | 35.50 | 35.50 | 35.15 | 35.27 | 574,359 | +0.15(+0.43%) |
Feb 25, 2015 | 35.20 | 35.26 | 34.98 | 35.12 | 263,192 | -0.11(-0.32%) |
Feb 24, 2015 | 35.20 | 35.30 | 34.97 | 35.23 | 358,586 | +0.07(+0.19%) |
Feb 23, 2015 | 35.39 | 35.39 | 34.66 | 35.16 | 453,837 | +0.09(+0.26%) |
Feb 20, 2015 | 34.89 | 35.12 | 34.37 | 35.07 | 596,593 | +0.22(+0.62%) |
Feb 19, 2015 | 34.91 | 35.08 | 34.69 | 34.86 | 543,615 | -0.23(-0.66%) |
Feb 18, 2015 | 34.71 | 35.09 | 34.57 | 35.09 | 613,035 | +0.24(+0.68%) |
Feb 17, 2015 | 34.63 | 34.96 | 34.40 | 34.85 | 464,266 | +0.22(+0.64%) |
Feb 13, 2015 | 34.57 | 34.63 | 34.63 | 34.63 | 982,397 | -0.59(-1.67%) |
Feb 12, 2015 | 34.59 | 35.58 | 34.37 | 35.21 | 775,770 | +0.95(+2.77%) |
Feb 11, 2015 | 34.43 | 34.66 | 34.20 | 34.26 | 585,733 | -0.24(-0.71%) |
Feb 10, 2015 | 34.16 | 34.52 | 33.95 | 34.51 | 679,826 | +0.57(+1.68%) |
Feb 09, 2015 | 33.91 | 34.14 | 33.74 | 33.94 | 414,910 | -0.07(-0.22%) |
Feb 06, 2015 | 33.90 | 34.20 | 33.79 | 34.01 | 555,076 | +0.07(+0.20%) |
Feb 05, 2015 | 33.92 | 34.11 | 33.78 | 33.94 | 481,223 | +0.24(+0.70%) |
Feb 04, 2015 | 33.48 | 33.73 | 33.39 | 33.71 | 389,554 | +0.10(+0.31%) |
Feb 03, 2015 | 33.13 | 33.62 | 33.07 | 33.60 | 429,250 | +0.62(+1.89%) |
Feb 02, 2015 | 33.08 | 33.14 | 32.53 | 32.98 | 565,530 | +0.17(+0.52%) |
Jan 30, 2015 | 32.96 | 33.02 | 32.60 | 32.81 | 555,817 | -0.34(-1.03%) |
Jan 29, 2015 | 32.81 | 33.20 | 32.66 | 33.15 | 503,205 | +0.45(+1.36%) |
Jan 28, 2015 | 33.01 | 33.26 | 32.62 | 32.70 | 366,705 | -0.19(-0.56%) |
Jan 27, 2015 | 32.85 | 33.07 | 32.53 | 32.89 | 537,577 | -0.42(-1.25%) |
Jan 26, 2015 | 33.16 | 33.32 | 32.74 | 33.31 | 479,728 | +0.33(+0.99%) |
Jan 23, 2015 | 33.58 | 33.58 | 32.93 | 32.98 | 465,694 | -0.67(-1.99%) |
Jan 22, 2015 | 33.28 | 33.74 | 32.97 | 33.65 | 681,762 | +0.63(+1.91%) |
Jan 21, 2015 | 32.59 | 33.02 | 32.47 | 33.02 | 456,184 | +0.33(+1.02%) |
Jan 20, 2015 | 32.95 | 33.06 | 32.38 | 32.68 | 497,924 | -0.01(-0.05%) |
Jan 16, 2015 | 32.33 | 32.73 | 32.26 | 32.70 | 353,618 | +0.26(+0.80%) |
Jan 15, 2015 | 33.10 | 33.26 | 32.30 | 32.44 | 800,294 | -0.49(-1.49%) |
Jan 14, 2015 | 32.68 | 33.17 | 32.67 | 32.93 | 552,259 | -0.16(-0.49%) |
Jan 13, 2015 | 33.26 | 33.86 | 32.78 | 33.09 | 651,373 | +0.04(+0.11%) |
Jan 12, 2015 | 32.71 | 33.25 | 32.55 | 33.05 | 650,404 | +0.36(+1.09%) |
Jan 09, 2015 | 32.87 | 33.00 | 32.47 | 32.70 | 704,639 | -0.12(-0.36%) |
Jan 08, 2015 | 32.18 | 32.85 | 32.15 | 32.82 | 692,481 | +1.21(+3.83%) |
Jan 07, 2015 | 31.90 | 31.98 | 31.50 | 31.61 | 867,169 | +0.03(+0.09%) |
Jan 06, 2015 | 32.46 | 32.47 | 31.52 | 31.58 | 840,763 | -0.24(-0.75%) |
Jan 05, 2015 | 32.20 | 32.23 | 31.57 | 31.81 | 670,609 | -0.45(-1.40%) |
Jan 02, 2015 | 32.50 | 32.62 | 32.03 | 32.27 | 595,452 | -0.17(-0.53%) |
Dec 31, 2014 | 33.12 | 32.44 | 32.44 | 32.44 | 489,177 | -0.58(-1.75%) |
Dec 30, 2014 | 32.96 | 33.13 | 32.92 | 33.02 | 333,352 | -0.01(-0.04%) |
Dec 29, 2014 | 32.94 | 33.17 | 32.82 | 33.03 | 199,112 | +0.10(+0.32%) |
Dec 26, 2014 | 33.02 | 33.11 | 32.91 | 32.93 | 142,694 | +0.04(+0.11%) |
Dec 24, 2014 | 32.87 | 32.89 | 32.89 | 32.89 | 162,071 | -0.10(-0.31%) |
Dec 23, 2014 | 33.01 | 33.06 | 32.71 | 32.99 | 383,399 | +0.07(+0.23%) |
Dec 22, 2014 | 32.94 | 32.99 | 32.75 | 32.92 | 365,105 | +0.08(+0.25%) |
Dec 19, 2014 | 32.34 | 32.88 | 32.34 | 32.84 | 946,705 | +0.39(+1.19%) |
Dec 18, 2014 | 32.55 | 32.55 | 32.17 | 32.45 | 544,350 | +0.39(+1.20%) |
Dec 17, 2014 | 31.74 | 32.09 | 31.42 | 32.07 | 506,523 | +0.49(+1.55%) |
Dec 16, 2014 | 31.43 | 31.89 | 31.29 | 31.58 | 496,513 | +0.08(+0.26%) |
Dec 15, 2014 | 32.00 | 32.00 | 31.22 | 31.49 | 751,369 | -0.36(-1.14%) |
Dec 12, 2014 | 32.16 | 32.24 | 31.78 | 31.86 | 443,477 | -0.48(-1.47%) |
Dec 11, 2014 | 32.33 | 32.50 | 32.20 | 32.33 | 454,690 | +0.13(+0.41%) |
Dec 10, 2014 | 32.23 | 32.53 | 31.90 | 32.20 | 762,631 | -0.01(-0.05%) |
Dec 09, 2014 | 31.75 | 32.23 | 31.66 | 32.21 | 583,471 | +0.17(+0.53%) |
Dec 08, 2014 | 32.32 | 32.39 | 31.75 | 32.04 | 610,819 | -0.12(-0.37%) |
Dec 05, 2014 | 32.31 | 32.44 | 32.09 | 32.16 | 438,207 | +0.04(+0.14%) |
Dec 04, 2014 | 31.93 | 32.31 | 31.87 | 32.12 | 529,617 | +0.07(+0.21%) |
Dec 03, 2014 | 31.50 | 32.10 | 31.36 | 32.05 | 614,088 | +0.64(+2.03%) |
Dec 02, 2014 | 31.25 | 31.64 | 31.21 | 31.41 | 870,363 | +0.14(+0.45%) |
Dec 01, 2014 | 31.18 | 31.38 | 30.88 | 31.27 | 843,699 | +0.08(+0.26%) |
Nov 28, 2014 | 31.05 | 31.38 | 30.98 | 31.19 | 290,999 | +0.15(+0.48%) |
Nov 26, 2014 | 31.04 | 31.04 | 31.04 | 31.04 | 348,123 | -0.06(-0.19%) |
Nov 25, 2014 | 31.06 | 31.23 | 30.89 | 31.10 | 433,821 | +0.17(+0.55%) |
Nov 24, 2014 | 30.71 | 31.08 | 30.71 | 30.93 | 417,505 | +0.29(+0.94%) |
Nov 21, 2014 | 30.89 | 30.90 | 30.52 | 30.64 | 464,220 | -0.02(-0.07%) |
Nov 20, 2014 | 30.39 | 30.66 | 30.30 | 30.66 | 324,703 | +0.07(+0.24%) |
Nov 19, 2014 | 30.40 | 30.77 | 30.17 | 30.59 | 887,768 | +0.20(+0.66%) |
Nov 18, 2014 | 30.37 | 30.61 | 30.19 | 30.39 | 434,859 | +0.09(+0.29%) |
Nov 17, 2014 | 30.19 | 30.43 | 30.07 | 30.30 | 306,278 | +0.11(+0.37%) |
Nov 14, 2014 | 30.42 | 30.52 | 30.16 | 30.19 | 348,019 | -0.21(-0.68%) |
Nov 13, 2014 | 30.51 | 30.65 | 30.34 | 30.40 | 338,991 | -0.10(-0.32%) |
Nov 12, 2014 | 30.40 | 30.57 | 30.31 | 30.49 | 425,941 | -0.04(-0.15%) |
Nov 11, 2014 | 30.74 | 30.88 | 30.46 | 30.54 | 402,014 | -0.24(-0.79%) |
Nov 10, 2014 | 30.41 | 30.93 | 30.34 | 30.78 | 791,241 | +0.38(+1.26%) |
Nov 07, 2014 | 30.22 | 30.41 | 30.12 | 30.40 | 579,604 | +0.20(+0.66%) |
Nov 06, 2014 | 30.16 | 30.37 | 29.99 | 30.20 | 413,671 | +0.09(+0.29%) |
Nov 05, 2014 | 29.93 | 30.15 | 29.71 | 30.11 | 573,588 | +0.30(+1.01%) |
Nov 04, 2014 | 29.39 | 29.91 | 29.39 | 29.81 | 818,373 | -0.08(-0.27%) |
Nov 03, 2014 | 30.19 | 30.26 | 29.76 | 29.89 | 719,719 | -0.21(-0.71%) |
Oct 31, 2014 | 29.90 | 30.12 | 29.62 | 30.10 | 705,516 | +0.41(+1.39%) |
Oct 30, 2014 | 29.38 | 29.86 | 29.23 | 29.69 | 759,629 | +0.07(+0.25%) |
Oct 29, 2014 | 29.66 | 29.73 | 29.32 | 29.62 | 622,808 | -0.10(-0.32%) |
Oct 28, 2014 | 29.67 | 29.82 | 29.38 | 29.71 | 900,335 | +0.24(+0.82%) |
Oct 27, 2014 | 29.75 | 30.04 | 29.26 | 29.47 | 1,309,686 | -0.57(-1.89%) |
Oct 24, 2014 | 30.01 | 30.19 | 29.78 | 30.04 | 553,577 | +0.15(+0.52%) |
Oct 23, 2014 | 29.71 | 30.12 | 29.67 | 29.88 | 764,039 | +0.32(+1.07%) |
Oct 22, 2014 | 30.23 | 30.46 | 29.56 | 29.56 | 1,098,413 | -0.49(-1.64%) |
Oct 21, 2014 | 29.65 | 30.15 | 29.56 | 30.06 | 1,061,845 | +0.70(+2.38%) |
Oct 20, 2014 | 28.77 | 29.37 | 28.67 | 29.36 | 1,114,885 | +0.63(+2.18%) |
Oct 17, 2014 | 28.70 | 29.09 | 28.53 | 28.73 | 1,983,970 | +0.42(+1.48%) |
Oct 16, 2014 | 27.33 | 28.42 | 26.25 | 28.31 | 1,821,498 | +0.52(+1.88%) |
Oct 15, 2014 | 27.36 | 28.02 | 27.12 | 27.79 | 1,140,156 | +0.10(+0.37%) |
Oct 14, 2014 | 27.69 | 28.06 | 27.56 | 27.69 | 693,592 | +0.03(+0.11%) |
Oct 13, 2014 | 28.13 | 28.42 | 27.64 | 27.66 | 849,018 | -0.55(-1.93%) |
Oct 10, 2014 | 28.71 | 28.99 | 28.19 | 28.20 | 788,350 | -0.56(-1.95%) |
Oct 09, 2014 | 29.11 | 29.25 | 28.69 | 28.76 | 982,283 | -0.41(-1.41%) |
Oct 08, 2014 | 28.58 | 29.22 | 28.49 | 29.17 | 687,168 | +0.60(+2.09%) |
Oct 07, 2014 | 29.05 | 29.09 | 28.58 | 28.58 | 796,324 | -0.55(-1.90%) |
Oct 06, 2014 | 29.18 | 29.29 | 28.99 | 29.13 | 1,187,338 | +0.10(+0.36%) |
Oct 03, 2014 | 28.57 | 29.06 | 28.57 | 29.03 | 963,892 | +0.57(+2.02%) |
Oct 02, 2014 | 28.42 | 28.58 | 28.19 | 28.45 | 660,624 | -0.02(-0.08%) |
Oct 01, 2014 | 28.89 | 28.98 | 28.39 | 28.47 | 968,751 | -0.46(-1.60%) |
Sep 30, 2014 | 29.03 | 29.20 | 28.92 | 28.94 | 647,772 | -0.13(-0.46%) |
Sep 29, 2014 | 28.72 | 29.09 | 28.59 | 29.07 | 601,155 | +0.05(+0.18%) |
Sep 26, 2014 | 28.86 | 29.09 | 28.73 | 29.02 | 528,766 | +0.26(+0.90%) |
Sep 25, 2014 | 28.88 | 28.96 | 28.69 | 28.76 | 497,334 | -0.19(-0.66%) |
Sep 24, 2014 | 28.95 | 29.11 | 28.76 | 28.95 | 691,647 | +0.04(+0.13%) |
Sep 23, 2014 | 29.16 | 29.31 | 28.91 | 28.92 | 583,829 | -0.38(-1.28%) |
Sep 22, 2014 | 29.60 | 29.71 | 29.11 | 29.29 | 691,652 | -0.31(-1.04%) |
Sep 19, 2014 | 29.79 | 29.88 | 29.50 | 29.60 | 867,427 | -0.11(-0.37%) |
Sep 18, 2014 | 29.87 | 29.95 | 29.66 | 29.71 | 384,130 | -0.12(-0.39%) |
Sep 17, 2014 | 30.18 | 30.31 | 29.73 | 29.83 | 408,807 | -0.42(-1.39%) |
Sep 16, 2014 | 30.18 | 30.36 | 30.05 | 30.25 | 656,961 | -0.04(-0.15%) |
Sep 15, 2014 | 30.14 | 30.49 | 29.96 | 30.29 | 853,622 | +0.24(+0.81%) |
Sep 12, 2014 | 30.51 | 30.51 | 29.95 | 30.05 | 623,383 | -0.45(-1.47%) |
Sep 11, 2014 | 30.09 | 30.53 | 30.01 | 30.50 | 862,659 | +0.36(+1.20%) |
Sep 10, 2014 | 30.60 | 30.65 | 29.94 | 30.14 | 1,061,845 | -0.45(-1.47%) |
Sep 09, 2014 | 30.00 | 30.74 | 29.84 | 30.59 | 1,506,695 | +0.38(+1.27%) |
Sep 08, 2014 | 30.28 | 30.53 | 30.11 | 30.21 | 627,694 | -0.27(-0.87%) |
Sep 05, 2014 | 30.15 | 30.47 | 29.95 | 30.47 | 587,363 | +0.15(+0.51%) |
Sep 04, 2014 | 30.42 | 30.66 | 30.29 | 30.32 | 519,151 | -0.13(-0.44%) |
Sep 03, 2014 | 30.40 | 30.51 | 30.37 | 30.45 | 664,675 | +0.07(+0.22%) |
Sep 02, 2014 | 30.34 | 30.60 | 30.29 | 30.38 | 589,887 | +0.07(+0.22%) |
Aug 29, 2014 | 30.12 | 30.32 | 30.32 | 30.32 | 393,463 | +0.22(+0.73%) |
Aug 28, 2014 | 29.98 | 30.19 | 29.93 | 30.09 | 734,581 | -0.07(-0.22%) |
Aug 27, 2014 | 29.93 | 30.21 | 29.91 | 30.16 | 755,432 | +0.33(+1.11%) |
Aug 26, 2014 | 29.93 | 29.99 | 29.77 | 29.83 | 761,902 | +0.02(+0.07%) |
Aug 25, 2014 | 29.93 | 30.46 | 29.80 | 29.81 | 1,155,011 | +0.13(+0.42%) |
Aug 22, 2014 | 29.71 | 29.84 | 29.52 | 29.68 | 318,937 | -0.05(-0.17%) |
Aug 21, 2014 | 29.56 | 29.83 | 29.46 | 29.73 | 431,497 | +0.29(+0.98%) |
Aug 20, 2014 | 29.47 | 29.53 | 29.35 | 29.45 | 324,347 | -0.13(-0.42%) |
Aug 19, 2014 | 29.51 | 29.66 | 29.33 | 29.57 | 335,638 | +0.21(+0.73%) |
Aug 18, 2014 | 29.38 | 29.43 | 29.20 | 29.36 | 429,293 | +0.15(+0.50%) |
Aug 15, 2014 | 29.09 | 29.28 | 28.95 | 29.21 | 820,129 | +0.11(+0.38%) |
Aug 14, 2014 | 29.06 | 29.18 | 29.02 | 29.10 | 338,286 | +0.05(+0.18%) |
Aug 13, 2014 | 29.03 | 29.14 | 28.79 | 29.05 | 445,804 | +0.13(+0.46%) |
Aug 12, 2014 | 28.81 | 29.02 | 28.77 | 28.92 | 410,697 | -0.01(-0.03%) |
Aug 11, 2014 | 29.19 | 29.22 | 28.92 | 28.92 | 338,575 | -0.16(-0.55%) |
Aug 08, 2014 | 28.84 | 29.11 | 28.65 | 29.08 | 439,514 | +0.37(+1.30%) |
Aug 07, 2014 | 29.00 | 29.00 | 28.59 | 28.71 | 316,109 | -0.12(-0.41%) |
Aug 06, 2014 | 28.59 | 28.95 | 28.51 | 28.83 | 570,650 | +0.16(+0.56%) |
Aug 05, 2014 | 28.78 | 28.92 | 28.58 | 28.67 | 432,689 | -0.28(-0.96%) |
Aug 04, 2014 | 28.72 | 28.96 | 28.49 | 28.95 | 571,655 | +0.35(+1.23%) |
Aug 01, 2014 | 28.46 | 28.74 | 28.36 | 28.59 | 827,395 | +0.00(+0.00%) |
Jul 31, 2014 | 29.12 | 29.17 | 28.59 | 28.59 | 699,034 | -0.67(-2.30%) |
Jul 30, 2014 | 29.46 | 29.68 | 29.15 | 29.27 | 529,323 | -0.11(-0.37%) |
Jul 29, 2014 | 30.06 | 30.11 | 29.35 | 29.38 | 882,892 | -0.60(-2.00%) |
Jul 28, 2014 | 29.72 | 30.10 | 29.71 | 29.98 | 1,073,240 | +0.23(+0.76%) |
Jul 25, 2014 | 29.68 | 29.98 | 29.68 | 29.75 | 690,022 | -0.27(-0.90%) |
Jul 24, 2014 | 29.95 | 30.40 | 29.95 | 30.02 | 644,869 | +0.21(+0.71%) |
Jul 23, 2014 | 29.95 | 30.05 | 29.76 | 29.81 | 752,793 | -0.23(-0.78%) |
Jul 22, 2014 | 30.46 | 30.61 | 30.03 | 30.04 | 699,083 | -0.28(-0.92%) |
Jul 21, 2014 | 30.64 | 30.64 | 30.25 | 30.32 | 702,143 | -0.35(-1.14%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.37 | 30.67 | 1,250,864 | +0.27(+0.89%) |
Jul 17, 2014 | 30.94 | 30.96 | 30.30 | 30.40 | 1,180,075 | -0.83(-2.64%) |
Jul 16, 2014 | 31.44 | 31.60 | 31.01 | 31.23 | 842,865 | -0.17(-0.54%) |
Jul 15, 2014 | 31.32 | 31.59 | 31.16 | 31.39 | 423,561 | +0.00(+0.00%) |
Jul 14, 2014 | 31.39 | 31.48 | 31.30 | 31.39 | 604,552 | +0.25(+0.80%) |
Jul 11, 2014 | 31.00 | 31.23 | 30.95 | 31.14 | 667,127 | +0.22(+0.71%) |
Jul 10, 2014 | 30.56 | 30.99 | 30.28 | 30.93 | 924,602 | -0.10(-0.33%) |
Jul 09, 2014 | 31.52 | 31.52 | 30.82 | 31.03 | 945,562 | -0.53(-1.69%) |
Jul 08, 2014 | 31.31 | 31.59 | 31.28 | 31.56 | 527,034 | +0.07(+0.23%) |
Jul 07, 2014 | 31.80 | 31.87 | 31.34 | 31.49 | 639,698 | -0.33(-1.03%) |
Jul 03, 2014 | 31.99 | 31.82 | 31.82 | 31.82 | 509,183 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.34 | 31.66 | 31.73 | 546,628 | -0.60(-1.85%) |
Jul 01, 2014 | 32.15 | 32.62 | 32.09 | 32.33 | 912,913 | +0.23(+0.73%) |
Jun 30, 2014 | 31.85 | 32.09 | 31.74 | 32.09 | 624,988 | +0.21(+0.66%) |
Jun 27, 2014 | 31.53 | 31.96 | 31.44 | 31.88 | 515,638 | +0.26(+0.81%) |
Jun 26, 2014 | 31.69 | 31.74 | 31.46 | 31.63 | 234,270 | -0.08(-0.25%) |
Jun 25, 2014 | 31.61 | 31.85 | 31.56 | 31.71 | 312,839 | +0.09(+0.30%) |
Jun 24, 2014 | 31.85 | 32.15 | 31.56 | 31.61 | 393,057 | -0.29(-0.92%) |
Jun 23, 2014 | 31.85 | 32.01 | 31.79 | 31.90 | 290,261 | +0.03(+0.09%) |
Jun 20, 2014 | 32.00 | 32.11 | 31.77 | 31.88 | 664,800 | -0.10(-0.32%) |
Jun 19, 2014 | 31.86 | 32.02 | 31.71 | 31.98 | 292,394 | +0.15(+0.48%) |
Jun 18, 2014 | 31.82 | 31.89 | 31.59 | 31.82 | 327,360 | +0.05(+0.16%) |
Jun 17, 2014 | 31.58 | 32.00 | 31.40 | 31.77 | 477,925 | +0.23(+0.72%) |
Jun 16, 2014 | 31.60 | 31.86 | 31.52 | 31.55 | 362,855 | -0.09(-0.28%) |
Jun 13, 2014 | 31.45 | 31.88 | 31.22 | 31.63 | 678,129 | +0.68(+2.19%) |
Jun 12, 2014 | 31.18 | 31.21 | 30.90 | 30.95 | 185,089 | -0.28(-0.89%) |
Jun 11, 2014 | 31.15 | 31.29 | 31.03 | 31.23 | 235,004 | -0.04(-0.12%) |
Jun 10, 2014 | 31.41 | 31.44 | 31.20 | 31.27 | 294,595 | +0.00(+0.00%) |
Jun 06, 2014 | 31.14 | 31.32 | 31.04 | 31.27 | 402,168 | +0.15(+0.47%) |
Jun 05, 2014 | 30.90 | 31.25 | 30.86 | 31.12 | 422,945 | +0.20(+0.64%) |
Jun 04, 2014 | 30.80 | 30.94 | 30.71 | 30.93 | 556,342 | +0.04(+0.14%) |
Jun 03, 2014 | 30.55 | 30.95 | 30.47 | 30.88 | 642,784 | -0.06(-0.19%) |