Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.15 | 45.15 | 43.76 | 43.97 | 1,538,681 | -1.27(-2.81%) |
May 28, 2015 | 45.23 | 45.63 | 44.25 | 45.24 | 11,186,910 | +0.01(+0.02%) |
May 27, 2015 | 44.30 | 45.39 | 44.30 | 45.23 | 1,363,972 | +1.45(+3.31%) |
May 26, 2015 | 43.43 | 43.77 | 42.95 | 43.78 | 417,855 | +0.26(+0.60%) |
May 22, 2015 | 43.76 | 43.52 | 43.52 | 43.52 | 392,700 | -0.20(-0.46%) |
May 21, 2015 | 43.75 | 43.95 | 43.32 | 43.72 | 373,616 | -0.02(-0.05%) |
May 20, 2015 | 43.76 | 43.83 | 43.24 | 43.74 | 435,466 | -0.01(-0.02%) |
May 19, 2015 | 43.03 | 43.94 | 42.83 | 43.75 | 692,776 | +0.70(+1.63%) |
May 18, 2015 | 42.01 | 43.11 | 41.88 | 43.05 | 444,418 | +1.02(+2.43%) |
May 15, 2015 | 42.63 | 42.84 | 41.67 | 42.03 | 452,366 | -0.53(-1.25%) |
May 14, 2015 | 42.06 | 42.79 | 42.00 | 42.56 | 814,505 | +0.62(+1.48%) |
May 13, 2015 | 41.42 | 42.17 | 41.12 | 41.94 | 882,983 | +0.55(+1.33%) |
May 12, 2015 | 40.35 | 41.41 | 40.23 | 41.39 | 451,137 | +0.85(+2.10%) |
May 11, 2015 | 40.50 | 40.83 | 40.35 | 40.54 | 397,862 | +0.12(+0.30%) |
May 08, 2015 | 40.59 | 40.80 | 40.25 | 40.42 | 419,210 | +0.21(+0.52%) |
May 07, 2015 | 39.78 | 40.91 | 39.36 | 40.21 | 690,783 | +0.55(+1.39%) |
May 06, 2015 | 39.19 | 39.69 | 38.76 | 39.66 | 343,051 | +0.62(+1.59%) |
May 05, 2015 | 39.12 | 39.61 | 38.72 | 39.04 | 310,754 | -0.29(-0.74%) |
May 04, 2015 | 38.88 | 39.49 | 38.80 | 39.33 | 360,843 | +0.65(+1.68%) |
May 01, 2015 | 38.84 | 39.25 | 38.66 | 38.68 | 460,248 | -0.08(-0.21%) |
Apr 30, 2015 | 39.60 | 39.84 | 38.68 | 38.76 | 583,386 | -1.06(-2.66%) |
Apr 29, 2015 | 39.56 | 40.30 | 39.41 | 39.82 | 307,616 | +0.01(+0.03%) |
Apr 28, 2015 | 39.14 | 39.92 | 38.95 | 39.81 | 281,780 | +0.73(+1.87%) |
Apr 27, 2015 | 39.51 | 39.72 | 38.68 | 39.08 | 378,700 | -0.34(-0.86%) |
Apr 24, 2015 | 39.84 | 40.13 | 39.33 | 39.42 | 251,498 | -0.43(-1.08%) |
Apr 23, 2015 | 39.75 | 40.01 | 39.59 | 39.85 | 226,383 | -0.12(-0.30%) |
Apr 22, 2015 | 39.94 | 40.15 | 39.59 | 39.97 | 275,143 | +0.05(+0.13%) |
Apr 21, 2015 | 39.92 | 40.24 | 39.59 | 39.92 | 289,114 | +0.07(+0.18%) |
Apr 20, 2015 | 40.04 | 40.36 | 39.75 | 39.85 | 348,921 | +0.15(+0.38%) |
Apr 17, 2015 | 40.05 | 40.38 | 39.65 | 39.70 | 614,607 | -0.70(-1.73%) |
Apr 16, 2015 | 40.80 | 40.80 | 39.96 | 40.40 | 658,507 | -0.48(-1.17%) |
Apr 15, 2015 | 39.24 | 41.09 | 39.03 | 40.88 | 1,244,817 | +1.92(+4.93%) |
Apr 14, 2015 | 38.00 | 38.98 | 37.83 | 38.96 | 1,260,353 | +1.33(+3.53%) |
Apr 13, 2015 | 37.88 | 37.99 | 37.29 | 37.63 | 678,187 | -0.03(-0.08%) |
Apr 10, 2015 | 37.30 | 37.69 | 36.91 | 37.66 | 305,143 | +0.56(+1.51%) |
Apr 09, 2015 | 36.99 | 37.12 | 36.44 | 37.10 | 345,290 | +0.11(+0.30%) |
Apr 08, 2015 | 36.98 | 37.25 | 36.90 | 36.99 | 262,513 | -0.02(-0.05%) |
Apr 07, 2015 | 37.08 | 37.43 | 36.97 | 37.01 | 216,130 | -0.05(-0.13%) |
Apr 06, 2015 | 36.84 | 37.35 | 36.31 | 37.06 | 266,698 | -0.22(-0.59%) |
Apr 02, 2015 | 36.74 | 37.28 | 37.28 | 37.28 | 321,400 | +0.45(+1.22%) |
Apr 01, 2015 | 36.71 | 36.97 | 36.35 | 36.83 | 260,452 | -0.10(-0.27%) |
Mar 31, 2015 | 37.45 | 37.67 | 36.76 | 36.93 | 354,838 | -0.55(-1.47%) |
Mar 30, 2015 | 36.83 | 37.80 | 36.83 | 37.48 | 368,827 | +0.87(+2.38%) |
Mar 27, 2015 | 36.56 | 36.66 | 36.16 | 36.61 | 227,483 | +0.06(+0.16%) |
Mar 26, 2015 | 36.28 | 36.57 | 35.83 | 36.55 | 229,057 | +0.25(+0.69%) |
Mar 25, 2015 | 37.43 | 37.68 | 36.20 | 36.30 | 356,802 | -0.96(-2.58%) |
Mar 24, 2015 | 37.40 | 37.72 | 37.17 | 37.26 | 325,847 | -0.16(-0.43%) |
Mar 23, 2015 | 37.72 | 37.90 | 37.25 | 37.42 | 365,126 | -0.40(-1.06%) |
Mar 20, 2015 | 37.54 | 37.90 | 37.48 | 37.82 | 759,829 | +0.41(+1.10%) |
Mar 19, 2015 | 37.07 | 37.45 | 36.73 | 37.41 | 245,850 | +0.10(+0.27%) |
Mar 18, 2015 | 37.50 | 37.96 | 36.93 | 37.31 | 471,342 | -0.32(-0.85%) |
Mar 17, 2015 | 37.13 | 37.69 | 36.87 | 37.63 | 418,728 | +0.30(+0.80%) |
Mar 16, 2015 | 37.24 | 37.38 | 36.93 | 37.33 | 341,884 | +0.18(+0.48%) |
Mar 13, 2015 | 37.25 | 37.35 | 36.50 | 37.15 | 302,842 | -0.05(-0.13%) |
Mar 12, 2015 | 36.90 | 37.25 | 36.53 | 37.20 | 568,600 | +0.67(+1.83%) |
Mar 11, 2015 | 36.36 | 36.57 | 36.15 | 36.53 | 387,374 | +0.28(+0.77%) |
Mar 10, 2015 | 37.00 | 37.00 | 36.21 | 36.25 | 384,523 | -0.89(-2.40%) |
Mar 09, 2015 | 36.84 | 37.28 | 36.57 | 37.14 | 557,635 | +0.44(+1.20%) |
Mar 06, 2015 | 36.39 | 37.26 | 36.23 | 36.70 | 522,854 | +0.20(+0.55%) |
Mar 05, 2015 | 36.37 | 36.73 | 36.15 | 36.50 | 240,046 | +0.09(+0.25%) |
Mar 04, 2015 | 36.41 | 36.55 | 36.15 | 36.41 | 462,787 | -0.14(-0.38%) |
Mar 03, 2015 | 36.80 | 36.96 | 36.54 | 36.55 | 495,506 | -0.35(-0.95%) |
Mar 02, 2015 | 36.51 | 36.91 | 36.30 | 36.90 | 509,081 | +0.30(+0.82%) |
Feb 27, 2015 | 36.55 | 36.76 | 36.20 | 36.60 | 594,902 | +0.02(+0.05%) |
Feb 26, 2015 | 36.36 | 36.69 | 36.31 | 36.58 | 404,352 | +0.26(+0.72%) |
Feb 25, 2015 | 36.21 | 36.40 | 35.99 | 36.32 | 471,825 | -0.01(-0.03%) |
Feb 24, 2015 | 35.85 | 36.35 | 35.67 | 36.33 | 592,840 | +0.61(+1.71%) |
Feb 23, 2015 | 35.29 | 35.72 | 34.99 | 35.72 | 353,280 | +0.22(+0.62%) |
Feb 20, 2015 | 35.27 | 35.52 | 34.77 | 35.50 | 345,676 | +0.21(+0.60%) |
Feb 19, 2015 | 35.12 | 35.51 | 34.80 | 35.29 | 419,029 | -0.03(-0.08%) |
Feb 18, 2015 | 35.82 | 36.00 | 35.14 | 35.32 | 478,646 | -0.77(-2.13%) |
Feb 17, 2015 | 35.92 | 36.12 | 35.60 | 36.09 | 396,541 | +0.15(+0.42%) |
Feb 13, 2015 | 36.04 | 35.94 | 35.94 | 35.94 | 451,100 | -0.13(-0.36%) |
Feb 12, 2015 | 35.47 | 36.11 | 35.12 | 36.07 | 608,647 | +0.78(+2.21%) |
Feb 11, 2015 | 35.88 | 35.92 | 34.65 | 35.29 | 1,102,954 | -0.64(-1.78%) |
Feb 10, 2015 | 35.50 | 35.99 | 34.93 | 35.93 | 1,265,445 | +0.68(+1.93%) |
Feb 09, 2015 | 35.11 | 35.70 | 35.00 | 35.25 | 1,024,680 | +0.02(+0.06%) |
Feb 06, 2015 | 34.70 | 35.30 | 34.63 | 35.23 | 646,082 | +0.71(+2.06%) |
Feb 05, 2015 | 34.00 | 34.62 | 33.84 | 34.52 | 546,293 | +0.74(+2.19%) |
Feb 04, 2015 | 33.56 | 34.06 | 33.56 | 33.78 | 582,343 | +0.06(+0.18%) |
Feb 03, 2015 | 33.19 | 33.97 | 32.97 | 33.72 | 807,479 | +0.67(+2.03%) |
Feb 02, 2015 | 32.58 | 33.21 | 32.51 | 33.05 | 853,741 | +0.62(+1.91%) |
Jan 30, 2015 | 33.02 | 33.30 | 32.42 | 32.43 | 921,827 | -0.93(-2.79%) |
Jan 29, 2015 | 33.39 | 33.96 | 33.19 | 33.36 | 677,474 | +0.13(+0.39%) |
Jan 28, 2015 | 34.16 | 34.62 | 33.19 | 33.23 | 841,156 | -0.86(-2.52%) |
Jan 27, 2015 | 34.31 | 34.69 | 34.01 | 34.09 | 593,891 | -0.74(-2.12%) |
Jan 26, 2015 | 34.87 | 35.18 | 34.40 | 34.83 | 523,836 | -0.14(-0.40%) |
Jan 23, 2015 | 35.26 | 35.46 | 34.76 | 34.97 | 704,559 | -0.23(-0.65%) |
Jan 22, 2015 | 34.12 | 35.54 | 33.86 | 35.20 | 910,842 | +1.32(+3.90%) |
Jan 21, 2015 | 34.00 | 34.31 | 33.68 | 33.88 | 785,831 | -0.02(-0.06%) |
Jan 20, 2015 | 33.69 | 34.01 | 33.35 | 33.90 | 727,521 | +0.30(+0.89%) |
Jan 16, 2015 | 33.63 | 33.70 | 32.49 | 33.60 | 1,138,882 | +1.05(+3.23%) |
Jan 15, 2015 | 33.16 | 33.44 | 32.35 | 32.55 | 854,422 | -0.69(-2.08%) |
Jan 14, 2015 | 33.62 | 33.77 | 32.91 | 33.24 | 644,353 | -0.90(-2.64%) |
Jan 13, 2015 | 34.67 | 34.98 | 33.73 | 34.14 | 670,514 | -0.17(-0.50%) |
Jan 12, 2015 | 34.82 | 34.90 | 34.15 | 34.31 | 530,281 | -0.50(-1.44%) |
Jan 09, 2015 | 35.81 | 35.81 | 34.76 | 34.81 | 437,304 | -0.92(-2.57%) |
Jan 08, 2015 | 35.08 | 35.76 | 34.93 | 35.73 | 517,712 | +1.06(+3.06%) |
Jan 07, 2015 | 35.03 | 35.17 | 34.05 | 34.67 | 536,325 | +0.00(+0.00%) |
Jan 06, 2015 | 35.76 | 36.04 | 34.47 | 34.67 | 635,920 | -1.08(-3.02%) |
Jan 05, 2015 | 36.61 | 36.63 | 35.65 | 35.75 | 373,038 | -1.19(-3.22%) |
Jan 02, 2015 | 38.22 | 38.22 | 36.61 | 36.94 | 694,628 | -0.98(-2.58%) |
Dec 31, 2014 | 37.92 | 37.92 | 37.92 | 37.92 | 757,600 | +0.06(+0.16%) |
Dec 30, 2014 | 37.81 | 38.01 | 37.55 | 37.86 | 543,937 | -0.12(-0.32%) |
Dec 29, 2014 | 37.50 | 38.10 | 37.27 | 37.98 | 478,727 | +0.48(+1.28%) |
Dec 26, 2014 | 37.36 | 37.77 | 37.05 | 37.50 | 232,397 | +0.30(+0.81%) |
Dec 24, 2014 | 37.39 | 37.20 | 37.20 | 37.20 | 130,200 | -0.21(-0.56%) |
Dec 23, 2014 | 37.10 | 37.44 | 36.68 | 37.41 | 257,158 | +0.60(+1.63%) |
Dec 22, 2014 | 36.51 | 36.85 | 36.24 | 36.81 | 250,214 | +0.30(+0.82%) |
Dec 19, 2014 | 37.46 | 37.46 | 36.48 | 36.51 | 1,284,870 | -1.04(-2.77%) |
Dec 18, 2014 | 37.74 | 37.82 | 37.38 | 37.55 | 417,365 | +0.15(+0.40%) |
Dec 17, 2014 | 35.86 | 37.46 | 35.65 | 37.40 | 662,726 | +1.79(+5.03%) |
Dec 16, 2014 | 35.15 | 36.20 | 34.90 | 35.61 | 478,472 | +0.36(+1.02%) |
Dec 15, 2014 | 35.41 | 35.62 | 35.01 | 35.25 | 717,032 | +0.00(+0.00%) |
Dec 12, 2014 | 35.20 | 35.71 | 34.91 | 35.25 | 396,153 | -0.33(-0.91%) |
Dec 11, 2014 | 36.21 | 36.30 | 35.50 | 35.58 | 559,341 | -0.54(-1.51%) |
Dec 10, 2014 | 37.68 | 37.70 | 36.08 | 36.12 | 441,629 | -1.60(-4.24%) |
Dec 09, 2014 | 36.57 | 37.78 | 36.39 | 37.72 | 366,423 | +0.83(+2.25%) |
Dec 08, 2014 | 37.17 | 37.50 | 36.74 | 36.89 | 319,823 | -0.29(-0.78%) |
Dec 05, 2014 | 36.19 | 37.37 | 35.57 | 37.18 | 549,290 | +1.19(+3.31%) |
Dec 04, 2014 | 36.09 | 36.45 | 35.78 | 35.99 | 243,936 | -0.16(-0.44%) |
Dec 03, 2014 | 36.01 | 36.32 | 35.79 | 36.15 | 371,318 | +0.11(+0.31%) |
Dec 02, 2014 | 35.32 | 36.22 | 35.32 | 36.04 | 219,781 | +0.72(+2.04%) |
Dec 01, 2014 | 35.97 | 36.11 | 35.17 | 35.32 | 432,055 | -0.88(-2.43%) |
Nov 28, 2014 | 37.79 | 37.80 | 36.14 | 36.20 | 258,443 | -1.55(-4.11%) |
Nov 26, 2014 | 36.31 | 37.75 | 37.75 | 37.75 | 619,300 | +1.39(+3.82%) |
Nov 25, 2014 | 36.14 | 36.37 | 35.88 | 36.36 | 230,116 | +0.41(+1.14%) |
Nov 24, 2014 | 35.41 | 36.08 | 35.41 | 35.95 | 167,917 | +0.62(+1.75%) |
Nov 21, 2014 | 36.30 | 36.54 | 35.31 | 35.33 | 242,324 | -0.57(-1.59%) |
Nov 20, 2014 | 35.44 | 35.95 | 35.33 | 35.90 | 295,361 | +0.24(+0.67%) |
Nov 19, 2014 | 35.75 | 36.02 | 35.24 | 35.66 | 405,775 | -0.21(-0.59%) |
Nov 18, 2014 | 35.93 | 36.35 | 35.85 | 35.87 | 263,618 | +0.02(+0.06%) |
Nov 17, 2014 | 36.22 | 36.36 | 35.73 | 35.85 | 264,516 | -0.27(-0.75%) |
Nov 14, 2014 | 36.39 | 36.39 | 35.84 | 36.12 | 219,162 | -0.15(-0.41%) |
Nov 13, 2014 | 36.72 | 36.80 | 36.27 | 36.27 | 169,829 | -0.44(-1.20%) |
Nov 12, 2014 | 36.18 | 36.81 | 36.12 | 36.71 | 272,311 | +0.29(+0.80%) |
Nov 11, 2014 | 36.61 | 36.64 | 36.20 | 36.42 | 423,383 | -0.18(-0.49%) |
Nov 10, 2014 | 36.48 | 36.81 | 36.17 | 36.60 | 540,532 | +0.30(+0.83%) |
Nov 07, 2014 | 35.58 | 36.32 | 35.28 | 36.30 | 587,365 | +0.63(+1.77%) |
Nov 06, 2014 | 35.19 | 35.70 | 34.91 | 35.67 | 267,813 | +0.51(+1.45%) |
Nov 05, 2014 | 35.23 | 35.41 | 34.92 | 35.16 | 164,113 | +0.21(+0.60%) |
Nov 04, 2014 | 35.06 | 35.21 | 34.49 | 34.95 | 249,401 | -0.30(-0.85%) |
Nov 03, 2014 | 35.30 | 35.58 | 35.06 | 35.25 | 399,558 | +0.01(+0.03%) |
Oct 31, 2014 | 35.16 | 35.53 | 34.90 | 35.24 | 505,808 | +0.34(+0.97%) |
Oct 30, 2014 | 34.75 | 35.33 | 34.44 | 34.90 | 349,219 | -0.04(-0.11%) |
Oct 29, 2014 | 34.81 | 35.10 | 34.27 | 34.94 | 400,076 | +0.09(+0.26%) |
Oct 28, 2014 | 33.82 | 34.86 | 33.75 | 34.85 | 383,751 | +1.06(+3.14%) |
Oct 27, 2014 | 33.40 | 33.88 | 33.40 | 33.79 | 406,310 | +0.39(+1.17%) |
Oct 24, 2014 | 33.08 | 33.54 | 32.79 | 33.40 | 371,684 | +0.44(+1.33%) |
Oct 23, 2014 | 33.19 | 33.48 | 32.57 | 32.96 | 339,001 | +0.18(+0.55%) |
Oct 22, 2014 | 32.98 | 33.65 | 32.55 | 32.78 | 451,326 | -0.05(-0.15%) |
Oct 21, 2014 | 32.26 | 33.00 | 31.63 | 32.83 | 377,138 | +0.75(+2.34%) |
Oct 20, 2014 | 32.34 | 32.64 | 31.92 | 32.08 | 517,926 | -0.42(-1.29%) |
Oct 17, 2014 | 32.96 | 32.96 | 32.30 | 32.50 | 724,106 | +0.07(+0.22%) |
Oct 16, 2014 | 30.96 | 32.62 | 30.70 | 32.43 | 798,122 | +1.68(+5.46%) |
Oct 15, 2014 | 30.50 | 31.65 | 29.14 | 30.75 | 1,009,163 | -0.12(-0.39%) |
Oct 14, 2014 | 31.00 | 31.45 | 30.66 | 30.87 | 525,586 | +0.26(+0.85%) |
Oct 13, 2014 | 30.21 | 31.09 | 30.15 | 30.61 | 378,409 | +0.54(+1.80%) |
Oct 10, 2014 | 30.07 | 30.69 | 29.92 | 30.07 | 367,806 | -0.21(-0.69%) |
Oct 09, 2014 | 31.12 | 31.41 | 30.12 | 30.28 | 448,306 | -0.98(-3.13%) |
Oct 08, 2014 | 30.65 | 31.34 | 30.47 | 31.26 | 320,744 | +0.67(+2.19%) |
Oct 07, 2014 | 31.12 | 31.37 | 30.51 | 30.59 | 548,007 | -0.73(-2.35%) |
Oct 06, 2014 | 31.72 | 32.12 | 31.28 | 31.32 | 226,158 | -0.32(-1.03%) |
Oct 03, 2014 | 31.79 | 32.03 | 31.58 | 31.65 | 260,722 | +0.28(+0.89%) |
Oct 02, 2014 | 31.09 | 31.75 | 30.74 | 31.37 | 418,878 | +0.19(+0.61%) |
Oct 01, 2014 | 31.53 | 31.70 | 30.95 | 31.18 | 459,795 | -0.34(-1.08%) |
Sep 30, 2014 | 31.91 | 32.17 | 31.48 | 31.52 | 423,679 | -0.41(-1.28%) |
Sep 29, 2014 | 31.69 | 32.12 | 31.60 | 31.93 | 231,752 | -0.12(-0.37%) |
Sep 26, 2014 | 32.14 | 32.34 | 31.84 | 32.05 | 289,211 | -0.06(-0.19%) |
Sep 25, 2014 | 32.66 | 32.95 | 32.05 | 32.11 | 357,926 | -0.70(-2.13%) |
Sep 24, 2014 | 32.66 | 32.91 | 32.42 | 32.81 | 380,008 | +0.22(+0.68%) |
Sep 23, 2014 | 33.45 | 33.67 | 32.56 | 32.59 | 376,086 | -0.97(-2.89%) |
Sep 22, 2014 | 33.75 | 33.79 | 33.16 | 33.56 | 534,217 | -0.30(-0.89%) |
Sep 19, 2014 | 34.02 | 34.67 | 33.48 | 33.86 | 3,398,217 | -0.11(-0.32%) |
Sep 18, 2014 | 33.21 | 33.97 | 33.02 | 33.97 | 556,641 | +0.80(+2.41%) |
Sep 17, 2014 | 32.90 | 33.50 | 32.68 | 33.17 | 583,735 | +0.65(+2.00%) |
Sep 16, 2014 | 32.66 | 32.86 | 32.30 | 32.52 | 346,843 | -0.14(-0.43%) |
Sep 15, 2014 | 33.56 | 33.81 | 32.61 | 32.66 | 485,492 | -1.06(-3.14%) |
Sep 12, 2014 | 33.59 | 33.89 | 33.24 | 33.72 | 543,196 | +0.03(+0.09%) |
Sep 11, 2014 | 32.86 | 33.78 | 32.74 | 33.69 | 404,834 | +0.66(+2.00%) |
Sep 10, 2014 | 32.73 | 32.86 | 32.73 | 33.03 | 241,984 | +0.40(+1.23%) |
Sep 09, 2014 | 33.00 | 33.00 | 32.47 | 32.63 | 214,129 | -0.48(-1.45%) |
Sep 08, 2014 | 32.80 | 33.12 | 32.57 | 33.11 | 370,343 | +0.35(+1.07%) |
Sep 05, 2014 | 32.27 | 32.80 | 32.06 | 32.76 | 369,340 | +0.33(+1.02%) |
Sep 04, 2014 | 32.54 | 32.85 | 32.27 | 32.43 | 261,513 | -0.02(-0.06%) |
Sep 03, 2014 | 32.54 | 32.68 | 32.24 | 32.45 | 415,402 | -0.03(-0.09%) |
Sep 02, 2014 | 32.11 | 32.60 | 31.93 | 32.48 | 280,092 | +0.53(+1.66%) |
Aug 29, 2014 | 31.81 | 31.95 | 31.95 | 31.95 | 268,700 | +0.16(+0.50%) |
Aug 28, 2014 | 31.88 | 32.01 | 31.53 | 31.79 | 244,056 | -0.25(-0.78%) |
Aug 27, 2014 | 32.20 | 32.29 | 31.92 | 32.04 | 360,444 | -0.02(-0.06%) |
Aug 26, 2014 | 31.79 | 32.34 | 31.71 | 32.06 | 431,773 | +0.29(+0.91%) |
Aug 25, 2014 | 31.83 | 31.96 | 31.51 | 31.77 | 229,357 | +0.08(+0.25%) |
Aug 22, 2014 | 31.62 | 31.83 | 31.62 | 31.69 | 246,417 | +0.08(+0.25%) |
Aug 21, 2014 | 31.35 | 31.80 | 30.74 | 31.61 | 339,210 | +0.20(+0.64%) |
Aug 20, 2014 | 31.23 | 31.23 | 31.05 | 31.41 | 232,336 | +0.01(+0.03%) |
Aug 19, 2014 | 31.53 | 31.69 | 31.30 | 31.40 | 151,179 | -0.12(-0.38%) |
Aug 18, 2014 | 31.20 | 31.63 | 30.99 | 31.52 | 365,420 | +0.72(+2.34%) |
Aug 15, 2014 | 31.57 | 31.57 | 30.52 | 30.80 | 387,886 | -0.43(-1.38%) |
Aug 14, 2014 | 31.39 | 31.55 | 31.02 | 31.23 | 310,660 | -0.18(-0.57%) |
Aug 13, 2014 | 31.38 | 31.84 | 31.19 | 31.41 | 407,226 | +0.14(+0.45%) |
Aug 12, 2014 | 31.35 | 31.73 | 31.10 | 31.27 | 162,295 | -0.27(-0.86%) |
Aug 11, 2014 | 31.44 | 31.81 | 31.18 | 31.54 | 240,509 | +0.30(+0.96%) |
Aug 08, 2014 | 31.31 | 31.71 | 31.17 | 31.24 | 371,034 | -0.09(-0.29%) |
Aug 07, 2014 | 31.85 | 32.01 | 31.17 | 31.33 | 158,192 | -0.51(-1.60%) |
Aug 06, 2014 | 31.29 | 32.11 | 31.27 | 31.84 | 330,737 | +0.31(+0.98%) |
Aug 05, 2014 | 31.30 | 31.76 | 31.26 | 31.53 | 362,866 | -0.04(-0.13%) |
Aug 04, 2014 | 32.10 | 32.60 | 31.21 | 31.57 | 422,602 | -0.29(-0.91%) |
Aug 01, 2014 | 31.14 | 32.91 | 31.14 | 31.86 | 988,045 | +1.09(+3.54%) |
Jul 31, 2014 | 31.68 | 31.98 | 30.77 | 30.77 | 520,167 | -1.16(-3.63%) |
Jul 30, 2014 | 31.62 | 32.09 | 31.48 | 31.93 | 287,830 | +0.62(+1.98%) |
Jul 29, 2014 | 31.00 | 31.55 | 30.90 | 31.31 | 406,263 | +0.42(+1.36%) |
Jul 28, 2014 | 31.40 | 31.50 | 30.70 | 30.89 | 485,919 | -0.55(-1.75%) |
Jul 25, 2014 | 31.34 | 31.71 | 31.29 | 31.44 | 325,810 | -0.18(-0.57%) |
Jul 24, 2014 | 31.22 | 31.91 | 31.22 | 31.62 | 355,830 | +0.42(+1.35%) |
Jul 23, 2014 | 31.29 | 31.30 | 30.97 | 31.20 | 286,235 | -0.05(-0.16%) |
Jul 22, 2014 | 31.76 | 31.82 | 31.08 | 31.25 | 416,315 | -0.31(-0.98%) |
Jul 21, 2014 | 31.68 | 31.87 | 31.36 | 31.56 | 348,713 | -0.32(-1.00%) |
Jul 18, 2014 | 31.53 | 32.09 | 31.46 | 31.88 | 757,119 | +0.26(+0.82%) |
Jul 17, 2014 | 32.62 | 32.92 | 31.52 | 31.62 | 655,265 | -1.20(-3.66%) |
Jul 16, 2014 | 33.74 | 34.26 | 32.77 | 32.82 | 595,748 | -0.76(-2.26%) |
Jul 15, 2014 | 34.74 | 35.00 | 33.05 | 33.58 | 770,100 | +0.64(+1.94%) |
Jul 14, 2014 | 33.13 | 33.55 | 32.81 | 32.94 | 422,938 | +0.14(+0.43%) |
Jul 11, 2014 | 33.00 | 33.15 | 32.65 | 32.80 | 219,182 | -0.28(-0.85%) |
Jul 10, 2014 | 32.55 | 33.45 | 32.41 | 33.08 | 367,135 | -0.08(-0.24%) |
Jul 09, 2014 | 33.22 | 33.72 | 33.01 | 33.16 | 407,798 | -0.14(-0.42%) |
Jul 08, 2014 | 33.81 | 33.88 | 33.08 | 33.30 | 432,974 | -0.47(-1.39%) |
Jul 07, 2014 | 34.17 | 34.28 | 33.63 | 33.77 | 347,345 | -0.46(-1.34%) |
Jul 03, 2014 | 33.72 | 34.23 | 34.23 | 34.23 | 268,100 | +0.68(+2.03%) |
Jul 02, 2014 | 33.86 | 34.36 | 33.38 | 33.55 | 391,287 | -0.17(-0.50%) |
Jul 01, 2014 | 33.55 | 34.15 | 33.38 | 33.72 | 399,024 | +0.27(+0.81%) |
Jun 30, 2014 | 33.50 | 33.73 | 32.00 | 33.45 | 570,672 | -0.03(-0.09%) |
Jun 27, 2014 | 33.04 | 33.98 | 33.00 | 33.48 | 2,923,812 | +0.13(+0.39%) |
Jun 26, 2014 | 33.09 | 33.46 | 32.64 | 33.35 | 311,198 | +0.18(+0.54%) |
Jun 25, 2014 | 32.69 | 33.20 | 32.22 | 33.17 | 494,799 | +0.24(+0.73%) |
Jun 24, 2014 | 33.55 | 33.84 | 32.74 | 32.93 | 512,387 | -34.11(-50.88%) |
Jun 23, 2014 | 67.06 | 67.75 | 66.54 | 67.04 | 610,000 | +0.19(+0.28%) |
Jun 20, 2014 | 65.95 | 67.37 | 65.71 | 66.85 | 458,313 | +1.16(+1.77%) |
Jun 19, 2014 | 65.29 | 65.84 | 64.42 | 65.69 | 256,919 | +0.46(+0.71%) |
Jun 18, 2014 | 65.02 | 65.99 | 64.58 | 65.23 | 457,507 | +0.21(+0.32%) |
Jun 17, 2014 | 63.87 | 66.20 | 63.82 | 65.02 | 385,682 | +1.45(+2.28%) |
Jun 16, 2014 | 61.93 | 63.61 | 61.93 | 63.57 | 245,312 | +1.26(+2.02%) |
Jun 13, 2014 | 62.62 | 63.26 | 61.97 | 62.31 | 150,805 | -0.05(-0.08%) |
Jun 12, 2014 | 62.22 | 63.00 | 61.76 | 62.36 | 183,943 | +0.10(+0.16%) |
Jun 11, 2014 | 62.75 | 63.34 | 61.74 | 62.26 | 239,158 | -0.68(-1.08%) |
Jun 10, 2014 | 63.65 | 64.40 | 62.42 | 62.94 | 249,889 | -0.13(-0.21%) |
Jun 06, 2014 | 62.87 | 63.54 | 62.37 | 63.07 | 176,651 | +0.40(+0.64%) |
Jun 05, 2014 | 60.91 | 62.80 | 60.85 | 62.67 | 204,132 | +1.95(+3.21%) |
Jun 04, 2014 | 60.53 | 61.11 | 60.23 | 60.72 | 127,454 | +0.07(+0.12%) |
Jun 03, 2014 | 60.54 | 61.52 | 60.14 | 60.65 | 322,970 | -0.01(-0.02%) |