Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.16 | 41.84 | 40.16 | 41.20 | 1,255,972 | +1.01(+2.51%) |
May 28, 2015 | 40.67 | 40.79 | 39.55 | 40.19 | 837,458 | -0.63(-1.54%) |
May 27, 2015 | 40.13 | 40.87 | 39.51 | 40.82 | 904,241 | +0.72(+1.80%) |
May 26, 2015 | 40.47 | 40.99 | 39.74 | 40.10 | 1,047,092 | -0.45(-1.11%) |
May 22, 2015 | 40.29 | 40.55 | 40.55 | 40.55 | 802,200 | +0.33(+0.82%) |
May 21, 2015 | 39.69 | 40.44 | 39.69 | 40.22 | 1,134,746 | +0.39(+0.98%) |
May 20, 2015 | 40.23 | 40.30 | 39.43 | 39.83 | 1,446,357 | -0.41(-1.02%) |
May 19, 2015 | 40.33 | 40.83 | 39.87 | 40.24 | 934,430 | -0.07(-0.17%) |
May 18, 2015 | 39.01 | 40.69 | 38.85 | 40.31 | 1,485,671 | +1.14(+2.91%) |
May 15, 2015 | 39.15 | 39.41 | 38.67 | 39.17 | 712,578 | +0.12(+0.31%) |
May 14, 2015 | 39.02 | 39.64 | 38.56 | 39.05 | 1,163,108 | +0.13(+0.33%) |
May 13, 2015 | 38.88 | 39.38 | 38.39 | 38.92 | 905,144 | +0.06(+0.15%) |
May 12, 2015 | 38.15 | 39.15 | 37.86 | 38.86 | 940,542 | +0.49(+1.28%) |
May 11, 2015 | 38.01 | 38.64 | 37.81 | 38.37 | 731,023 | +0.43(+1.13%) |
May 08, 2015 | 37.27 | 38.49 | 36.60 | 37.94 | 1,352,035 | +1.38(+3.77%) |
May 07, 2015 | 36.65 | 37.35 | 36.08 | 36.56 | 1,110,793 | -0.21(-0.57%) |
May 06, 2015 | 36.40 | 37.37 | 36.16 | 36.77 | 1,411,424 | +1.08(+3.03%) |
May 05, 2015 | 36.30 | 36.48 | 35.40 | 35.69 | 1,097,360 | -0.87(-2.38%) |
May 04, 2015 | 35.59 | 37.19 | 35.54 | 36.56 | 1,538,758 | +0.89(+2.50%) |
May 01, 2015 | 34.26 | 35.74 | 34.24 | 35.67 | 1,345,473 | +1.50(+4.39%) |
Apr 30, 2015 | 35.53 | 36.35 | 33.45 | 34.17 | 2,227,210 | -1.69(-4.71%) |
Apr 29, 2015 | 35.86 | 36.61 | 35.36 | 35.86 | 1,161,132 | -0.16(-0.44%) |
Apr 28, 2015 | 36.23 | 37.00 | 34.78 | 36.02 | 1,584,024 | -0.02(-0.07%) |
Apr 27, 2015 | 38.34 | 38.79 | 35.72 | 36.05 | 2,107,898 | -2.31(-6.03%) |
Apr 24, 2015 | 38.79 | 39.00 | 38.02 | 38.36 | 1,214,754 | -0.54(-1.39%) |
Apr 23, 2015 | 38.44 | 39.46 | 38.25 | 38.90 | 1,478,772 | +0.35(+0.91%) |
Apr 22, 2015 | 39.05 | 39.46 | 38.36 | 38.55 | 1,484,496 | -0.20(-0.52%) |
Apr 21, 2015 | 38.37 | 39.07 | 38.11 | 38.75 | 1,017,003 | +0.63(+1.65%) |
Apr 20, 2015 | 38.53 | 38.77 | 37.62 | 38.12 | 1,184,239 | +0.09(+0.24%) |
Apr 17, 2015 | 38.05 | 39.33 | 37.88 | 38.03 | 1,755,320 | -0.64(-1.66%) |
Apr 16, 2015 | 38.51 | 38.68 | 37.64 | 38.67 | 2,432,135 | +1.17(+3.12%) |
Apr 15, 2015 | 37.20 | 38.13 | 37.02 | 37.50 | 1,721,001 | +0.69(+1.87%) |
Apr 14, 2015 | 37.50 | 38.00 | 36.52 | 36.81 | 1,269,396 | -0.65(-1.74%) |
Apr 13, 2015 | 37.43 | 38.43 | 37.05 | 37.46 | 1,684,560 | -0.07(-0.19%) |
Apr 10, 2015 | 35.39 | 37.93 | 34.72 | 37.53 | 3,398,819 | +2.42(+6.89%) |
Apr 09, 2015 | 34.09 | 35.37 | 34.00 | 35.11 | 2,044,962 | +0.94(+2.75%) |
Apr 08, 2015 | 32.90 | 34.35 | 32.81 | 34.17 | 1,641,773 | +1.33(+4.05%) |
Apr 07, 2015 | 32.04 | 33.60 | 32.04 | 32.84 | 1,428,447 | +0.88(+2.75%) |
Apr 06, 2015 | 31.00 | 32.55 | 31.00 | 31.96 | 1,329,032 | +0.47(+1.49%) |
Apr 02, 2015 | 31.87 | 31.49 | 31.49 | 31.49 | 1,233,500 | -0.55(-1.72%) |
Apr 01, 2015 | 32.53 | 32.68 | 31.16 | 32.04 | 1,727,103 | -0.55(-1.69%) |
Mar 31, 2015 | 32.85 | 33.40 | 32.50 | 32.59 | 1,512,221 | -0.76(-2.28%) |
Mar 30, 2015 | 32.06 | 33.38 | 32.01 | 33.35 | 2,483,264 | +1.39(+4.35%) |
Mar 27, 2015 | 30.41 | 32.12 | 30.41 | 31.96 | 2,174,153 | +1.59(+5.24%) |
Mar 26, 2015 | 30.52 | 31.20 | 29.45 | 30.37 | 3,248,040 | -0.83(-2.66%) |
Mar 25, 2015 | 33.82 | 34.00 | 30.27 | 31.20 | 4,127,596 | -2.45(-7.28%) |
Mar 24, 2015 | 33.97 | 34.50 | 33.30 | 33.65 | 1,387,084 | -0.34(-1.00%) |
Mar 23, 2015 | 34.09 | 34.29 | 33.29 | 33.99 | 1,570,492 | -0.46(-1.34%) |
Mar 20, 2015 | 35.24 | 35.75 | 33.98 | 34.45 | 2,359,952 | -0.54(-1.54%) |
Mar 19, 2015 | 34.43 | 35.45 | 34.08 | 34.99 | 2,196,661 | +0.53(+1.54%) |
Mar 18, 2015 | 33.81 | 34.64 | 33.47 | 34.46 | 1,869,529 | +0.15(+0.44%) |
Mar 17, 2015 | 34.71 | 35.47 | 34.01 | 34.31 | 1,985,454 | -0.87(-2.47%) |
Mar 16, 2015 | 34.00 | 35.20 | 32.80 | 35.18 | 5,046,207 | +0.73(+2.12%) |
Mar 13, 2015 | 34.69 | 35.66 | 34.00 | 34.45 | 3,720,306 | -0.37(-1.06%) |
Mar 12, 2015 | 34.60 | 36.73 | 33.33 | 34.82 | 15,279,977 | -9.94(-22.21%) |
Mar 11, 2015 | 39.29 | 39.29 | 39.29 | 44.76 | 8,377,013 | -1.12(-2.44%) |
Mar 10, 2015 | 38.66 | 46.48 | 38.35 | 45.88 | 8,232,158 | +6.95(+17.85%) |
Mar 09, 2015 | 39.06 | 39.30 | 38.20 | 38.93 | 1,204,515 | -0.01(-0.03%) |
Mar 06, 2015 | 39.00 | 39.70 | 38.82 | 38.94 | 1,322,693 | -0.32(-0.82%) |
Mar 05, 2015 | 38.33 | 40.25 | 38.31 | 39.26 | 1,910,371 | +1.12(+2.94%) |
Mar 04, 2015 | 37.88 | 38.27 | 37.26 | 38.14 | 1,167,618 | +0.00(+0.00%) |
Mar 03, 2015 | 38.22 | 38.54 | 37.94 | 38.14 | 861,565 | -0.09(-0.24%) |
Mar 02, 2015 | 38.25 | 38.50 | 37.82 | 38.23 | 1,645,983 | +0.26(+0.68%) |
Feb 27, 2015 | 36.87 | 38.48 | 36.87 | 37.97 | 1,406,171 | +0.19(+0.50%) |
Feb 26, 2015 | 37.48 | 38.00 | 36.73 | 37.78 | 1,036,631 | +0.38(+1.02%) |
Feb 25, 2015 | 37.37 | 37.88 | 36.80 | 37.40 | 1,056,182 | -0.04(-0.11%) |
Feb 24, 2015 | 38.29 | 38.43 | 36.64 | 37.44 | 1,518,679 | -0.18(-0.48%) |
Feb 23, 2015 | 37.50 | 38.34 | 37.28 | 37.62 | 1,498,099 | +0.17(+0.45%) |
Feb 20, 2015 | 36.90 | 37.97 | 36.80 | 37.45 | 1,217,348 | +0.66(+1.78%) |
Feb 19, 2015 | 35.67 | 37.21 | 35.67 | 36.80 | 1,511,099 | +1.08(+3.01%) |
Feb 18, 2015 | 35.00 | 35.77 | 34.67 | 35.72 | 1,434,153 | +0.69(+1.97%) |
Feb 17, 2015 | 34.20 | 35.39 | 34.14 | 35.03 | 1,649,566 | +0.82(+2.40%) |
Feb 13, 2015 | 33.98 | 34.21 | 34.21 | 34.21 | 774,700 | +0.37(+1.09%) |
Feb 12, 2015 | 33.59 | 33.93 | 33.05 | 33.84 | 836,032 | +0.51(+1.53%) |
Feb 11, 2015 | 33.55 | 34.32 | 33.00 | 33.33 | 850,693 | -0.14(-0.40%) |
Feb 10, 2015 | 32.49 | 33.65 | 32.20 | 33.47 | 1,043,861 | +1.35(+4.19%) |
Feb 09, 2015 | 32.06 | 32.74 | 31.94 | 32.12 | 847,706 | -0.36(-1.11%) |
Feb 06, 2015 | 33.01 | 33.61 | 32.18 | 32.48 | 1,217,820 | -0.03(-0.09%) |
Feb 05, 2015 | 31.54 | 32.53 | 31.14 | 32.51 | 1,042,678 | +1.15(+3.67%) |
Feb 04, 2015 | 31.51 | 31.74 | 30.32 | 31.36 | 1,497,535 | -0.40(-1.26%) |
Feb 03, 2015 | 31.20 | 31.79 | 30.26 | 31.76 | 1,527,630 | +0.66(+2.11%) |
Feb 02, 2015 | 31.47 | 31.85 | 30.40 | 31.11 | 1,312,302 | +0.68(+2.22%) |
Jan 30, 2015 | 30.88 | 31.48 | 30.36 | 30.43 | 1,130,092 | -0.62(-2.00%) |
Jan 29, 2015 | 31.42 | 31.51 | 30.47 | 31.05 | 1,244,234 | -0.17(-0.54%) |
Jan 28, 2015 | 32.67 | 32.69 | 30.84 | 31.22 | 2,472,505 | -0.48(-1.51%) |
Jan 27, 2015 | 31.62 | 32.16 | 31.61 | 31.70 | 1,647,464 | -0.58(-1.80%) |
Jan 26, 2015 | 31.92 | 32.62 | 31.63 | 32.28 | 1,581,115 | +0.40(+1.25%) |
Jan 23, 2015 | 32.46 | 32.46 | 31.30 | 31.88 | 1,445,593 | -0.69(-2.12%) |
Jan 22, 2015 | 32.71 | 32.73 | 31.40 | 32.57 | 932,159 | +0.10(+0.31%) |
Jan 21, 2015 | 32.85 | 33.21 | 31.85 | 32.47 | 1,116,877 | -0.64(-1.93%) |
Jan 20, 2015 | 32.83 | 33.23 | 31.33 | 33.11 | 1,393,980 | +0.43(+1.32%) |
Jan 16, 2015 | 32.07 | 32.90 | 31.50 | 32.68 | 1,038,115 | +0.51(+1.59%) |
Jan 15, 2015 | 33.89 | 34.14 | 32.16 | 32.17 | 1,744,656 | -1.59(-4.71%) |
Jan 14, 2015 | 33.95 | 34.36 | 33.58 | 33.76 | 1,354,072 | -0.70(-2.03%) |
Jan 13, 2015 | 34.76 | 35.01 | 33.95 | 34.46 | 2,352,914 | +0.21(+0.61%) |
Jan 12, 2015 | 33.55 | 34.64 | 33.55 | 34.25 | 1,697,394 | +0.88(+2.64%) |
Jan 09, 2015 | 32.50 | 33.73 | 31.86 | 33.37 | 1,601,742 | +0.87(+2.68%) |
Jan 08, 2015 | 32.41 | 32.62 | 32.01 | 32.50 | 1,054,025 | +0.34(+1.06%) |
Jan 07, 2015 | 31.34 | 32.16 | 31.20 | 32.16 | 1,572,431 | +1.18(+3.81%) |
Jan 06, 2015 | 31.32 | 31.49 | 30.84 | 30.98 | 1,539,490 | -0.12(-0.39%) |
Jan 05, 2015 | 31.02 | 31.59 | 30.58 | 31.10 | 1,016,760 | -0.05(-0.16%) |
Jan 02, 2015 | 32.17 | 32.75 | 31.10 | 31.15 | 1,261,212 | -0.60(-1.89%) |
Dec 31, 2014 | 31.78 | 31.75 | 31.75 | 31.75 | 848,800 | +0.06(+0.19%) |
Dec 30, 2014 | 31.81 | 32.24 | 31.57 | 31.69 | 686,550 | -0.27(-0.84%) |
Dec 29, 2014 | 31.70 | 32.18 | 31.61 | 31.96 | 623,970 | +0.23(+0.72%) |
Dec 26, 2014 | 31.23 | 32.05 | 31.12 | 31.73 | 627,891 | +0.78(+2.52%) |
Dec 24, 2014 | 30.15 | 30.95 | 30.95 | 30.95 | 676,000 | +0.78(+2.59%) |
Dec 23, 2014 | 32.32 | 32.54 | 29.41 | 30.17 | 2,101,973 | -2.07(-6.42%) |
Dec 22, 2014 | 32.85 | 32.89 | 31.77 | 32.24 | 1,283,056 | -0.74(-2.24%) |
Dec 19, 2014 | 32.86 | 33.49 | 32.54 | 32.98 | 2,097,764 | +0.13(+0.41%) |
Dec 18, 2014 | 32.07 | 33.02 | 31.75 | 32.84 | 1,340,835 | +1.34(+4.27%) |
Dec 17, 2014 | 30.07 | 31.56 | 29.81 | 31.50 | 1,153,546 | +1.48(+4.93%) |
Dec 16, 2014 | 29.00 | 30.97 | 29.00 | 30.02 | 1,222,991 | -0.32(-1.05%) |
Dec 15, 2014 | 32.86 | 32.86 | 30.25 | 30.34 | 2,245,973 | -2.18(-6.72%) |
Dec 12, 2014 | 32.12 | 33.11 | 32.00 | 32.52 | 1,093,507 | -0.11(-0.32%) |
Dec 11, 2014 | 32.64 | 33.34 | 32.46 | 32.63 | 1,202,900 | +0.33(+1.02%) |
Dec 10, 2014 | 32.78 | 33.43 | 32.15 | 32.30 | 1,407,017 | -0.48(-1.46%) |
Dec 09, 2014 | 31.84 | 33.10 | 31.40 | 32.78 | 1,707,711 | +0.59(+1.83%) |
Dec 08, 2014 | 31.22 | 32.72 | 31.22 | 32.19 | 2,110,220 | +1.03(+3.31%) |
Dec 05, 2014 | 30.47 | 31.16 | 30.33 | 31.16 | 1,170,001 | +0.70(+2.30%) |
Dec 04, 2014 | 30.35 | 30.63 | 30.02 | 30.46 | 852,268 | +0.05(+0.16%) |
Dec 03, 2014 | 30.17 | 30.57 | 29.58 | 30.41 | 940,133 | +0.30(+1.00%) |
Dec 02, 2014 | 29.18 | 30.45 | 29.18 | 30.11 | 1,529,580 | +1.43(+4.99%) |
Dec 01, 2014 | 29.75 | 29.75 | 28.60 | 28.68 | 1,307,577 | -1.19(-3.98%) |
Nov 28, 2014 | 30.16 | 30.87 | 29.57 | 29.87 | 837,548 | -0.08(-0.27%) |
Nov 26, 2014 | 29.66 | 29.95 | 29.95 | 29.95 | 1,124,900 | +0.42(+1.42%) |
Nov 25, 2014 | 29.64 | 29.80 | 29.07 | 29.53 | 842,128 | +0.00(+0.00%) |
Nov 24, 2014 | 28.70 | 29.73 | 28.68 | 29.53 | 1,390,020 | +1.10(+3.87%) |
Nov 21, 2014 | 28.77 | 29.55 | 28.23 | 28.43 | 2,205,700 | +0.69(+2.49%) |
Nov 20, 2014 | 27.28 | 28.25 | 27.24 | 27.74 | 854,035 | +0.41(+1.50%) |
Nov 19, 2014 | 27.64 | 27.87 | 27.30 | 27.33 | 619,172 | -0.46(-1.66%) |
Nov 18, 2014 | 27.20 | 28.40 | 27.11 | 27.79 | 847,350 | +0.71(+2.62%) |
Nov 17, 2014 | 27.04 | 27.79 | 26.77 | 27.08 | 603,017 | -0.06(-0.22%) |
Nov 14, 2014 | 27.90 | 27.90 | 26.70 | 27.14 | 1,032,737 | -0.76(-2.72%) |
Nov 13, 2014 | 27.00 | 28.30 | 27.00 | 27.90 | 1,650,481 | +0.63(+2.31%) |
Nov 12, 2014 | 27.38 | 27.47 | 27.00 | 27.27 | 1,367,940 | -0.23(-0.84%) |
Nov 11, 2014 | 26.57 | 28.19 | 26.57 | 27.50 | 1,555,283 | -0.71(-2.52%) |
Nov 10, 2014 | 27.60 | 28.48 | 27.40 | 28.21 | 1,112,884 | +0.52(+1.88%) |
Nov 07, 2014 | 27.87 | 27.99 | 27.03 | 27.69 | 984,771 | -0.25(-0.89%) |
Nov 06, 2014 | 27.36 | 27.96 | 27.28 | 27.94 | 551,740 | +0.75(+2.76%) |
Nov 05, 2014 | 28.05 | 28.05 | 27.05 | 27.19 | 871,472 | -0.47(-1.70%) |
Nov 04, 2014 | 27.67 | 28.06 | 27.37 | 27.66 | 877,641 | -0.24(-0.86%) |
Nov 03, 2014 | 27.68 | 28.12 | 27.32 | 27.90 | 1,192,815 | +0.20(+0.72%) |
Oct 31, 2014 | 28.75 | 28.95 | 27.68 | 27.70 | 1,286,828 | -0.35(-1.25%) |
Oct 30, 2014 | 27.51 | 28.64 | 27.42 | 28.05 | 1,285,033 | +0.42(+1.52%) |
Oct 29, 2014 | 27.89 | 28.04 | 27.29 | 27.63 | 884,350 | -0.26(-0.93%) |
Oct 28, 2014 | 27.29 | 28.03 | 27.23 | 27.89 | 1,041,403 | +0.85(+3.14%) |
Oct 27, 2014 | 26.65 | 27.32 | 26.92 | 27.04 | 741,631 | +0.12(+0.45%) |
Oct 24, 2014 | 26.23 | 26.95 | 26.05 | 26.92 | 1,007,772 | +0.67(+2.55%) |
Oct 23, 2014 | 26.25 | 26.59 | 25.90 | 26.25 | 782,742 | +0.33(+1.27%) |
Oct 22, 2014 | 26.82 | 27.14 | 25.87 | 25.92 | 1,035,321 | -0.85(-3.18%) |
Oct 21, 2014 | 26.88 | 26.99 | 26.19 | 26.77 | 929,693 | +0.19(+0.71%) |
Oct 20, 2014 | 25.93 | 26.83 | 25.84 | 26.58 | 893,272 | +0.52(+2.00%) |
Oct 17, 2014 | 25.95 | 26.87 | 25.70 | 26.06 | 1,592,142 | +0.77(+3.04%) |
Oct 16, 2014 | 25.35 | 25.77 | 24.04 | 25.29 | 1,555,804 | +0.18(+0.72%) |
Oct 15, 2014 | 22.34 | 25.22 | 22.25 | 25.11 | 2,055,018 | +2.23(+9.75%) |
Oct 14, 2014 | 23.31 | 23.90 | 23.00 | 22.88 | 1,708,147 | -0.10(-0.44%) |
Oct 13, 2014 | 23.57 | 24.09 | 22.09 | 22.98 | 1,360,576 | -0.42(-1.79%) |
Oct 10, 2014 | 23.82 | 24.69 | 23.32 | 23.40 | 951,429 | -0.76(-3.15%) |
Oct 09, 2014 | 25.24 | 25.42 | 23.81 | 24.16 | 1,152,919 | -1.09(-4.32%) |
Oct 08, 2014 | 23.93 | 25.58 | 23.81 | 25.25 | 1,660,324 | +1.27(+5.30%) |
Oct 07, 2014 | 24.62 | 24.73 | 23.76 | 23.98 | 1,172,848 | -0.90(-3.62%) |
Oct 06, 2014 | 25.49 | 25.68 | 24.51 | 24.88 | 731,116 | -0.59(-2.32%) |
Oct 03, 2014 | 25.52 | 25.93 | 25.02 | 25.47 | 999,428 | +0.32(+1.27%) |
Oct 02, 2014 | 24.42 | 25.37 | 24.05 | 25.15 | 1,171,736 | +0.69(+2.82%) |
Oct 01, 2014 | 24.72 | 24.76 | 24.01 | 24.46 | 1,253,564 | -0.30(-1.21%) |
Sep 30, 2014 | 25.71 | 25.78 | 24.46 | 24.76 | 1,344,219 | -0.91(-3.54%) |
Sep 29, 2014 | 25.29 | 26.21 | 25.14 | 25.67 | 1,000,958 | -0.22(-0.85%) |
Sep 26, 2014 | 25.96 | 26.16 | 25.69 | 25.89 | 754,235 | +0.18(+0.70%) |
Sep 25, 2014 | 26.71 | 26.99 | 25.56 | 25.71 | 1,312,442 | -1.12(-4.17%) |
Sep 24, 2014 | 26.10 | 27.20 | 26.10 | 26.83 | 812,425 | +0.83(+3.19%) |
Sep 23, 2014 | 25.94 | 26.58 | 25.75 | 26.00 | 845,965 | -0.15(-0.57%) |
Sep 22, 2014 | 26.42 | 26.54 | 25.61 | 26.15 | 1,028,555 | -0.49(-1.84%) |
Sep 19, 2014 | 27.72 | 27.75 | 26.36 | 26.64 | 1,948,911 | -0.93(-3.37%) |
Sep 18, 2014 | 27.56 | 27.69 | 26.92 | 27.57 | 828,744 | +0.12(+0.44%) |
Sep 17, 2014 | 27.09 | 27.78 | 27.09 | 27.45 | 984,516 | +0.41(+1.52%) |
Sep 16, 2014 | 26.75 | 27.21 | 26.42 | 27.04 | 1,034,969 | +0.25(+0.93%) |
Sep 15, 2014 | 28.52 | 28.72 | 26.16 | 26.79 | 2,215,977 | -1.45(-5.13%) |
Sep 12, 2014 | 29.16 | 29.31 | 28.10 | 28.24 | 3,598,639 | +0.77(+2.80%) |
Sep 11, 2014 | 27.15 | 27.59 | 27.04 | 27.47 | 818,279 | +0.16(+0.59%) |
Sep 10, 2014 | 27.07 | 27.55 | 26.89 | 27.31 | 976,608 | +0.33(+1.22%) |
Sep 09, 2014 | 27.90 | 27.90 | 26.85 | 26.98 | 1,040,898 | -0.95(-3.40%) |
Sep 08, 2014 | 26.97 | 28.48 | 26.92 | 27.93 | 2,149,861 | +0.97(+3.60%) |
Sep 05, 2014 | 26.74 | 27.18 | 26.35 | 26.96 | 1,217,720 | +0.27(+1.01%) |
Sep 04, 2014 | 27.00 | 27.28 | 26.64 | 26.69 | 1,392,528 | -0.21(-0.78%) |
Sep 03, 2014 | 26.72 | 27.67 | 26.50 | 26.90 | 2,482,463 | +0.29(+1.09%) |
Sep 02, 2014 | 26.76 | 27.12 | 25.20 | 26.61 | 5,953,826 | +2.63(+10.97%) |
Aug 29, 2014 | 23.61 | 23.98 | 23.98 | 23.98 | 636,500 | +0.37(+1.57%) |
Aug 28, 2014 | 23.41 | 24.02 | 23.33 | 23.61 | 560,211 | +0.03(+0.13%) |
Aug 27, 2014 | 23.89 | 24.20 | 23.47 | 23.58 | 683,446 | -0.23(-0.97%) |
Aug 26, 2014 | 23.20 | 24.40 | 23.13 | 23.81 | 1,161,602 | +0.66(+2.85%) |
Aug 25, 2014 | 22.53 | 23.24 | 22.16 | 23.15 | 805,301 | +0.98(+4.42%) |
Aug 22, 2014 | 22.03 | 22.28 | 21.94 | 22.17 | 582,731 | +0.15(+0.68%) |
Aug 21, 2014 | 22.69 | 22.80 | 21.92 | 22.02 | 778,194 | -0.67(-2.95%) |
Aug 20, 2014 | 22.43 | 22.84 | 22.34 | 22.69 | 787,497 | +0.12(+0.53%) |
Aug 19, 2014 | 22.52 | 22.76 | 22.21 | 22.57 | 597,982 | +0.14(+0.62%) |
Aug 18, 2014 | 22.98 | 23.06 | 22.33 | 22.43 | 832,944 | -0.16(-0.71%) |
Aug 15, 2014 | 23.16 | 23.24 | 22.15 | 22.59 | 974,585 | -0.31(-1.35%) |
Aug 14, 2014 | 22.47 | 22.94 | 22.37 | 22.90 | 728,124 | +0.53(+2.37%) |
Aug 13, 2014 | 21.52 | 22.50 | 21.48 | 22.37 | 1,108,742 | +0.96(+4.48%) |
Aug 12, 2014 | 21.31 | 21.62 | 21.09 | 21.41 | 650,928 | +0.00(+0.00%) |
Aug 11, 2014 | 21.39 | 21.93 | 21.02 | 21.41 | 709,590 | +0.24(+1.13%) |
Aug 08, 2014 | 20.80 | 21.20 | 20.46 | 21.17 | 880,321 | +0.23(+1.10%) |
Aug 07, 2014 | 21.42 | 21.62 | 20.84 | 20.94 | 1,027,643 | -0.40(-1.87%) |
Aug 06, 2014 | 20.28 | 21.40 | 19.90 | 21.34 | 1,259,049 | +0.57(+2.74%) |
Aug 05, 2014 | 20.44 | 20.99 | 20.00 | 20.77 | 843,507 | +0.07(+0.34%) |
Aug 04, 2014 | 20.74 | 20.88 | 19.67 | 20.70 | 1,376,072 | +0.08(+0.39%) |
Aug 01, 2014 | 20.32 | 20.82 | 19.80 | 20.62 | 1,054,982 | +0.35(+1.73%) |
Jul 31, 2014 | 20.79 | 21.23 | 20.13 | 20.27 | 906,500 | -0.94(-4.43%) |
Jul 30, 2014 | 21.13 | 21.49 | 20.84 | 21.21 | 808,836 | +0.47(+2.27%) |
Jul 29, 2014 | 20.02 | 20.98 | 20.02 | 20.74 | 563,656 | +0.48(+2.37%) |
Jul 28, 2014 | 20.62 | 20.62 | 20.02 | 20.26 | 652,081 | -0.36(-1.75%) |
Jul 25, 2014 | 20.68 | 20.91 | 20.33 | 20.62 | 653,913 | -0.21(-1.01%) |
Jul 24, 2014 | 20.77 | 21.30 | 20.37 | 20.83 | 1,088,313 | +0.10(+0.48%) |
Jul 23, 2014 | 20.34 | 20.87 | 20.34 | 20.73 | 1,079,604 | +0.57(+2.83%) |
Jul 22, 2014 | 20.47 | 20.63 | 20.00 | 20.16 | 769,108 | -0.15(-0.74%) |
Jul 21, 2014 | 20.13 | 20.55 | 19.81 | 20.31 | 675,814 | +0.06(+0.30%) |
Jul 18, 2014 | 19.39 | 20.35 | 19.28 | 20.25 | 979,891 | +0.85(+4.38%) |
Jul 17, 2014 | 19.97 | 20.37 | 19.21 | 19.40 | 1,421,964 | -0.85(-4.20%) |
Jul 16, 2014 | 20.91 | 20.91 | 19.90 | 20.25 | 1,515,100 | -0.52(-2.50%) |
Jul 15, 2014 | 22.15 | 22.30 | 20.73 | 20.77 | 1,247,865 | -1.32(-5.98%) |
Jul 14, 2014 | 22.62 | 22.63 | 21.97 | 22.09 | 824,310 | -0.21(-0.94%) |
Jul 11, 2014 | 21.45 | 22.43 | 21.27 | 22.30 | 843,061 | +0.86(+4.01%) |
Jul 10, 2014 | 20.96 | 21.78 | 20.75 | 21.44 | 910,810 | -0.34(-1.56%) |
Jul 09, 2014 | 21.58 | 22.03 | 21.20 | 21.78 | 939,492 | +0.22(+1.02%) |
Jul 08, 2014 | 23.32 | 23.32 | 21.34 | 21.56 | 2,713,719 | -1.86(-7.94%) |
Jul 07, 2014 | 23.63 | 24.72 | 23.32 | 23.42 | 1,716,350 | -0.22(-0.93%) |
Jul 03, 2014 | 23.57 | 23.64 | 23.64 | 23.64 | 486,800 | +0.15(+0.64%) |
Jul 02, 2014 | 23.36 | 23.87 | 23.22 | 23.49 | 685,560 | +0.07(+0.30%) |
Jul 01, 2014 | 22.66 | 23.50 | 22.64 | 23.42 | 1,169,078 | +0.83(+3.67%) |
Jun 30, 2014 | 22.41 | 23.01 | 22.20 | 22.59 | 1,799,453 | +0.18(+0.80%) |
Jun 27, 2014 | 22.65 | 23.00 | 21.90 | 22.41 | 1,436,856 | -0.40(-1.75%) |
Jun 26, 2014 | 23.13 | 23.13 | 22.61 | 22.81 | 686,371 | -0.23(-1.00%) |
Jun 25, 2014 | 22.71 | 23.17 | 22.34 | 23.04 | 1,020,462 | +0.22(+0.96%) |
Jun 24, 2014 | 23.00 | 23.60 | 22.69 | 22.82 | 1,362,174 | -0.15(-0.65%) |
Jun 23, 2014 | 23.09 | 23.36 | 22.87 | 22.97 | 670,995 | -0.09(-0.39%) |
Jun 20, 2014 | 23.24 | 23.30 | 22.70 | 23.06 | 1,340,174 | -0.10(-0.43%) |
Jun 19, 2014 | 23.75 | 23.91 | 22.80 | 23.16 | 1,373,342 | -0.51(-2.15%) |
Jun 18, 2014 | 23.19 | 23.70 | 22.85 | 23.67 | 649,948 | +0.45(+1.94%) |
Jun 17, 2014 | 23.02 | 23.57 | 22.80 | 23.22 | 771,892 | +0.18(+0.78%) |
Jun 16, 2014 | 22.95 | 23.26 | 22.65 | 23.04 | 983,909 | -0.01(-0.04%) |
Jun 13, 2014 | 23.16 | 23.46 | 22.57 | 23.05 | 820,150 | +0.02(+0.09%) |
Jun 12, 2014 | 23.04 | 23.89 | 22.40 | 23.03 | 1,113,270 | +0.23(+1.01%) |
Jun 11, 2014 | 22.73 | 23.38 | 22.53 | 22.80 | 1,101,448 | -0.30(-1.30%) |
Jun 10, 2014 | 22.77 | 23.19 | 22.33 | 23.10 | 1,022,727 | +1.11(+5.05%) |
Jun 06, 2014 | 21.78 | 22.12 | 21.47 | 21.99 | 808,322 | +0.29(+1.34%) |
Jun 05, 2014 | 21.19 | 22.22 | 21.15 | 21.70 | 1,259,678 | +0.50(+2.36%) |
Jun 04, 2014 | 20.05 | 21.32 | 19.72 | 21.20 | 1,082,016 | +1.04(+5.16%) |
Jun 03, 2014 | 20.25 | 20.36 | 19.66 | 20.16 | 907,926 | -0.29(-1.42%) |