Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.85 | 43.15 | 42.65 | 42.94 | 841,910 | +0.07(+0.17%) |
May 28, 2015 | 42.90 | 42.95 | 42.62 | 42.87 | 428,994 | -0.01(-0.02%) |
May 27, 2015 | 42.24 | 42.95 | 42.22 | 42.88 | 813,977 | +0.73(+1.72%) |
May 26, 2015 | 42.40 | 42.40 | 42.00 | 42.15 | 681,551 | -0.35(-0.82%) |
May 22, 2015 | 42.52 | 42.50 | 42.50 | 42.50 | 343,573 | -0.14(-0.34%) |
May 21, 2015 | 42.84 | 42.87 | 42.54 | 42.65 | 379,617 | -0.18(-0.42%) |
May 20, 2015 | 43.09 | 43.21 | 42.75 | 42.83 | 769,100 | -0.13(-0.31%) |
May 19, 2015 | 42.67 | 43.05 | 42.66 | 42.96 | 551,668 | +0.15(+0.36%) |
May 18, 2015 | 42.14 | 42.86 | 42.04 | 42.81 | 500,581 | +0.68(+1.62%) |
May 15, 2015 | 42.32 | 42.37 | 41.90 | 42.13 | 352,507 | -0.17(-0.40%) |
May 14, 2015 | 41.87 | 42.31 | 41.73 | 42.30 | 436,885 | +0.52(+1.25%) |
May 13, 2015 | 42.22 | 42.28 | 41.63 | 41.78 | 587,779 | -0.26(-0.62%) |
May 12, 2015 | 41.69 | 42.17 | 41.27 | 42.04 | 665,983 | +0.03(+0.06%) |
May 11, 2015 | 41.84 | 42.22 | 41.84 | 42.01 | 467,132 | +0.13(+0.32%) |
May 08, 2015 | 41.85 | 42.10 | 41.77 | 41.87 | 594,663 | +0.38(+0.91%) |
May 07, 2015 | 41.11 | 41.52 | 41.11 | 41.50 | 375,258 | +0.31(+0.74%) |
May 06, 2015 | 41.19 | 41.43 | 41.00 | 41.19 | 487,812 | -0.02(-0.04%) |
May 05, 2015 | 41.88 | 42.08 | 41.11 | 41.21 | 971,117 | -0.84(-2.01%) |
May 04, 2015 | 41.68 | 42.17 | 41.65 | 42.05 | 609,967 | +0.38(+0.90%) |
May 01, 2015 | 41.34 | 41.75 | 41.04 | 41.68 | 755,894 | +0.69(+1.69%) |
Apr 30, 2015 | 41.35 | 41.66 | 40.89 | 40.99 | 1,505,690 | -0.57(-1.36%) |
Apr 29, 2015 | 41.64 | 41.90 | 41.30 | 41.55 | 677,424 | -0.16(-0.39%) |
Apr 28, 2015 | 41.19 | 41.72 | 41.01 | 41.71 | 839,351 | +0.45(+1.09%) |
Apr 27, 2015 | 41.65 | 41.90 | 41.12 | 41.26 | 1,047,876 | -0.38(-0.92%) |
Apr 24, 2015 | 41.56 | 41.72 | 41.31 | 41.65 | 657,477 | +0.13(+0.31%) |
Apr 23, 2015 | 41.40 | 41.72 | 41.30 | 41.52 | 885,121 | +0.23(+0.57%) |
Apr 22, 2015 | 40.48 | 41.39 | 39.91 | 41.28 | 1,114,991 | +0.61(+1.51%) |
Apr 21, 2015 | 40.39 | 40.79 | 40.14 | 40.67 | 1,014,030 | +0.44(+1.10%) |
Apr 20, 2015 | 39.57 | 40.31 | 39.45 | 40.22 | 1,142,099 | +0.90(+2.28%) |
Apr 17, 2015 | 39.61 | 39.69 | 38.99 | 39.33 | 729,003 | -0.50(-1.26%) |
Apr 16, 2015 | 39.65 | 39.85 | 39.35 | 39.83 | 548,569 | +0.22(+0.54%) |
Apr 15, 2015 | 39.72 | 39.91 | 39.52 | 39.61 | 548,021 | +0.01(+0.02%) |
Apr 14, 2015 | 39.32 | 39.86 | 39.16 | 39.60 | 792,464 | +0.36(+0.91%) |
Apr 13, 2015 | 38.84 | 39.49 | 38.84 | 39.24 | 814,343 | +0.21(+0.53%) |
Apr 10, 2015 | 39.14 | 39.27 | 38.87 | 39.04 | 421,088 | -0.10(-0.25%) |
Apr 09, 2015 | 39.13 | 39.32 | 38.90 | 39.14 | 397,077 | +0.00(+0.00%) |
Apr 08, 2015 | 39.09 | 39.39 | 38.83 | 39.14 | 567,943 | +0.09(+0.23%) |
Apr 07, 2015 | 39.24 | 39.38 | 39.02 | 39.05 | 455,961 | -0.22(-0.55%) |
Apr 06, 2015 | 39.10 | 39.34 | 38.93 | 39.26 | 637,386 | -0.14(-0.36%) |
Apr 02, 2015 | 39.87 | 39.41 | 39.41 | 39.41 | 534,075 | -0.21(-0.52%) |
Apr 01, 2015 | 39.59 | 39.63 | 39.09 | 39.61 | 647,390 | +0.04(+0.09%) |
Mar 31, 2015 | 39.41 | 39.65 | 39.15 | 39.58 | 1,001,544 | -0.08(-0.20%) |
Mar 30, 2015 | 39.10 | 39.73 | 39.00 | 39.66 | 466,844 | +0.75(+1.94%) |
Mar 27, 2015 | 39.15 | 39.15 | 38.75 | 38.90 | 485,587 | -0.20(-0.51%) |
Mar 26, 2015 | 38.54 | 39.25 | 38.41 | 39.10 | 574,170 | +0.35(+0.90%) |
Mar 25, 2015 | 39.66 | 39.66 | 38.74 | 38.75 | 473,299 | -0.81(-2.04%) |
Mar 24, 2015 | 39.51 | 39.66 | 39.34 | 39.56 | 481,911 | -0.04(-0.11%) |
Mar 23, 2015 | 40.02 | 40.04 | 39.59 | 39.60 | 478,306 | -0.41(-1.03%) |
Mar 20, 2015 | 39.42 | 40.09 | 39.23 | 40.02 | 1,256,056 | +0.76(+1.93%) |
Mar 19, 2015 | 39.27 | 39.44 | 38.96 | 39.26 | 439,903 | -0.18(-0.47%) |
Mar 18, 2015 | 39.33 | 39.63 | 39.01 | 39.44 | 526,168 | +0.14(+0.35%) |
Mar 17, 2015 | 38.94 | 39.38 | 38.89 | 39.30 | 650,285 | +0.05(+0.13%) |
Mar 16, 2015 | 38.75 | 39.37 | 38.68 | 39.25 | 523,170 | +0.61(+1.58%) |
Mar 13, 2015 | 38.96 | 39.01 | 38.49 | 38.64 | 501,727 | -0.45(-1.15%) |
Mar 12, 2015 | 38.64 | 39.10 | 38.23 | 39.09 | 480,086 | +0.62(+1.61%) |
Mar 11, 2015 | 38.10 | 38.50 | 37.75 | 38.47 | 768,437 | +0.73(+1.93%) |
Mar 10, 2015 | 37.58 | 38.23 | 37.49 | 37.75 | 760,684 | -0.17(-0.45%) |
Mar 09, 2015 | 37.79 | 38.15 | 37.60 | 37.92 | 1,061,299 | +0.13(+0.36%) |
Mar 06, 2015 | 38.18 | 38.44 | 37.72 | 37.78 | 611,996 | -0.43(-1.13%) |
Mar 05, 2015 | 38.07 | 38.35 | 38.01 | 38.21 | 626,685 | +0.16(+0.42%) |
Mar 04, 2015 | 38.34 | 38.55 | 37.90 | 38.05 | 665,510 | -0.50(-1.30%) |
Mar 03, 2015 | 38.80 | 39.00 | 38.49 | 38.55 | 286,054 | -0.40(-1.04%) |
Mar 02, 2015 | 38.43 | 38.97 | 38.28 | 38.96 | 615,500 | +0.32(+0.84%) |
Feb 27, 2015 | 38.94 | 39.16 | 38.61 | 38.63 | 442,336 | -0.21(-0.53%) |
Feb 26, 2015 | 38.96 | 39.15 | 38.76 | 38.84 | 583,558 | -0.19(-0.48%) |
Feb 25, 2015 | 38.52 | 39.15 | 38.46 | 39.03 | 555,420 | +0.39(+1.02%) |
Feb 24, 2015 | 38.52 | 38.80 | 38.39 | 38.63 | 665,922 | +0.08(+0.21%) |
Feb 23, 2015 | 38.94 | 38.94 | 38.50 | 38.55 | 604,586 | -0.38(-0.97%) |
Feb 20, 2015 | 38.31 | 38.95 | 37.99 | 38.93 | 511,300 | +0.51(+1.33%) |
Feb 19, 2015 | 38.74 | 38.80 | 38.39 | 38.42 | 493,503 | -0.44(-1.13%) |
Feb 18, 2015 | 38.59 | 38.89 | 38.45 | 38.86 | 430,707 | +0.09(+0.23%) |
Feb 17, 2015 | 38.83 | 38.90 | 38.52 | 38.77 | 491,368 | -0.01(-0.02%) |
Feb 13, 2015 | 38.65 | 38.78 | 38.78 | 38.78 | 650,159 | +0.06(+0.16%) |
Feb 12, 2015 | 38.60 | 38.78 | 38.42 | 38.71 | 409,834 | +0.27(+0.70%) |
Feb 11, 2015 | 38.27 | 38.57 | 38.03 | 38.45 | 526,468 | +0.22(+0.56%) |
Feb 10, 2015 | 38.03 | 38.26 | 37.60 | 38.23 | 490,516 | +0.52(+1.38%) |
Feb 09, 2015 | 37.65 | 37.91 | 37.44 | 37.71 | 524,766 | -0.19(-0.51%) |
Feb 06, 2015 | 38.20 | 38.34 | 37.67 | 37.90 | 730,558 | -0.09(-0.25%) |
Feb 05, 2015 | 37.57 | 38.04 | 37.31 | 38.00 | 552,859 | +0.51(+1.35%) |
Feb 04, 2015 | 36.91 | 37.70 | 36.27 | 37.49 | 632,803 | +0.50(+1.35%) |
Feb 03, 2015 | 36.66 | 37.02 | 36.54 | 36.99 | 454,189 | +0.50(+1.38%) |
Feb 02, 2015 | 36.26 | 36.55 | 35.60 | 36.49 | 535,843 | +0.43(+1.20%) |
Jan 30, 2015 | 36.43 | 36.51 | 36.01 | 36.06 | 1,410,666 | -0.62(-1.69%) |
Jan 29, 2015 | 36.48 | 36.69 | 35.85 | 36.68 | 694,287 | +0.47(+1.29%) |
Jan 28, 2015 | 36.17 | 36.73 | 36.13 | 36.21 | 863,699 | -0.04(-0.12%) |
Jan 27, 2015 | 35.88 | 36.52 | 35.52 | 36.26 | 517,148 | -0.48(-1.30%) |
Jan 26, 2015 | 36.15 | 36.74 | 35.94 | 36.73 | 594,440 | +0.48(+1.34%) |
Jan 23, 2015 | 36.31 | 36.54 | 36.18 | 36.25 | 514,346 | -0.04(-0.12%) |
Jan 22, 2015 | 35.72 | 36.34 | 35.21 | 36.29 | 682,145 | +0.74(+2.07%) |
Jan 21, 2015 | 35.52 | 35.76 | 35.05 | 35.55 | 589,167 | +0.06(+0.18%) |
Jan 20, 2015 | 35.67 | 35.79 | 34.98 | 35.49 | 606,638 | -0.01(-0.03%) |
Jan 16, 2015 | 35.06 | 35.55 | 34.83 | 35.50 | 507,405 | +0.31(+0.89%) |
Jan 15, 2015 | 35.55 | 36.02 | 35.06 | 35.19 | 776,027 | -0.34(-0.96%) |
Jan 14, 2015 | 35.32 | 35.68 | 34.99 | 35.53 | 606,395 | -0.25(-0.70%) |
Jan 13, 2015 | 35.91 | 36.51 | 35.42 | 35.78 | 871,309 | +0.08(+0.23%) |
Jan 12, 2015 | 35.72 | 35.88 | 35.41 | 35.70 | 751,856 | +0.03(+0.08%) |
Jan 09, 2015 | 35.99 | 36.34 | 35.54 | 35.67 | 891,132 | +0.28(+0.79%) |
Jan 08, 2015 | 35.28 | 35.52 | 35.12 | 35.39 | 792,726 | +0.44(+1.26%) |
Jan 07, 2015 | 34.84 | 34.96 | 34.14 | 34.95 | 558,852 | +0.50(+1.46%) |
Jan 06, 2015 | 35.08 | 35.14 | 34.21 | 34.45 | 645,829 | -0.51(-1.46%) |
Jan 05, 2015 | 35.17 | 35.30 | 34.66 | 34.96 | 464,560 | -0.58(-1.64%) |
Jan 02, 2015 | 35.92 | 36.27 | 35.27 | 35.55 | 396,961 | -0.39(-1.10%) |
Dec 31, 2014 | 36.47 | 35.94 | 35.94 | 35.94 | 389,026 | -0.40(-1.09%) |
Dec 30, 2014 | 36.21 | 36.42 | 35.96 | 36.34 | 322,632 | -0.01(-0.02%) |
Dec 29, 2014 | 36.42 | 36.72 | 36.27 | 36.34 | 348,284 | -0.01(-0.04%) |
Dec 26, 2014 | 36.60 | 36.80 | 36.34 | 36.36 | 228,776 | -0.07(-0.18%) |
Dec 24, 2014 | 36.43 | 36.43 | 36.43 | 36.43 | 120,763 | +0.05(+0.15%) |
Dec 23, 2014 | 36.34 | 36.55 | 36.26 | 36.37 | 486,764 | +0.11(+0.30%) |
Dec 22, 2014 | 35.85 | 36.35 | 35.83 | 36.26 | 417,143 | +0.35(+0.97%) |
Dec 19, 2014 | 36.01 | 36.20 | 35.55 | 35.91 | 1,305,811 | -0.12(-0.32%) |
Dec 18, 2014 | 35.89 | 36.05 | 35.59 | 36.03 | 499,445 | +0.58(+1.65%) |
Dec 17, 2014 | 35.02 | 35.47 | 34.75 | 35.45 | 548,333 | +0.62(+1.79%) |
Dec 16, 2014 | 34.92 | 35.35 | 34.62 | 34.82 | 683,664 | -0.20(-0.56%) |
Dec 15, 2014 | 35.40 | 35.49 | 34.79 | 35.02 | 641,815 | -0.28(-0.78%) |
Dec 12, 2014 | 35.53 | 35.98 | 35.27 | 35.30 | 554,025 | -0.62(-1.71%) |
Dec 11, 2014 | 35.79 | 36.38 | 35.79 | 35.91 | 552,452 | +0.12(+0.35%) |
Dec 10, 2014 | 36.60 | 36.62 | 35.76 | 35.79 | 545,395 | -0.47(-1.30%) |
Dec 09, 2014 | 35.10 | 36.40 | 35.10 | 36.26 | 894,143 | -0.15(-0.42%) |
Dec 08, 2014 | 36.19 | 36.78 | 36.06 | 36.41 | 614,869 | +0.09(+0.25%) |
Dec 05, 2014 | 35.80 | 36.36 | 35.80 | 36.32 | 820,027 | +0.55(+1.55%) |
Dec 04, 2014 | 35.70 | 35.81 | 35.52 | 35.77 | 686,636 | +0.08(+0.23%) |
Dec 03, 2014 | 35.19 | 35.77 | 35.18 | 35.69 | 611,681 | +0.36(+1.01%) |
Dec 02, 2014 | 35.16 | 35.47 | 35.00 | 35.33 | 448,655 | +0.24(+0.69%) |
Dec 01, 2014 | 35.19 | 35.33 | 34.88 | 35.09 | 476,976 | -0.27(-0.76%) |
Nov 28, 2014 | 35.52 | 35.71 | 35.31 | 35.36 | 229,491 | +0.02(+0.05%) |
Nov 26, 2014 | 35.25 | 35.34 | 35.34 | 35.34 | 438,577 | +0.11(+0.30%) |
Nov 25, 2014 | 35.46 | 35.46 | 35.20 | 35.23 | 598,088 | -0.17(-0.48%) |
Nov 24, 2014 | 34.84 | 35.42 | 34.80 | 35.40 | 627,905 | +0.65(+1.87%) |
Nov 21, 2014 | 34.85 | 34.98 | 34.75 | 34.75 | 559,116 | +0.12(+0.33%) |
Nov 20, 2014 | 34.39 | 34.77 | 34.35 | 34.64 | 646,638 | +0.08(+0.23%) |
Nov 19, 2014 | 34.60 | 35.06 | 34.44 | 34.55 | 604,192 | -0.17(-0.49%) |
Nov 18, 2014 | 34.85 | 35.24 | 34.57 | 34.72 | 1,103,396 | -0.11(-0.31%) |
Nov 17, 2014 | 35.04 | 35.05 | 34.71 | 34.83 | 1,297,979 | -0.21(-0.59%) |
Nov 14, 2014 | 35.38 | 35.43 | 34.98 | 35.04 | 413,752 | -0.27(-0.76%) |
Nov 13, 2014 | 34.68 | 35.37 | 34.68 | 35.30 | 647,180 | +0.09(+0.25%) |
Nov 12, 2014 | 35.00 | 35.38 | 34.96 | 35.22 | 533,162 | -0.08(-0.23%) |
Nov 11, 2014 | 35.20 | 35.42 | 34.97 | 35.30 | 320,420 | +0.07(+0.20%) |
Nov 10, 2014 | 35.05 | 35.24 | 34.93 | 35.22 | 499,567 | +0.21(+0.61%) |
Nov 07, 2014 | 34.96 | 35.13 | 34.80 | 35.01 | 671,017 | +0.08(+0.23%) |
Nov 06, 2014 | 34.53 | 34.96 | 34.53 | 34.93 | 616,647 | +0.38(+1.10%) |
Nov 05, 2014 | 34.74 | 34.75 | 34.37 | 34.55 | 611,793 | +0.04(+0.12%) |
Nov 04, 2014 | 34.19 | 34.53 | 34.02 | 34.51 | 485,601 | +0.34(+0.99%) |
Nov 03, 2014 | 34.44 | 34.67 | 34.12 | 34.17 | 552,785 | -0.32(-0.93%) |
Oct 31, 2014 | 34.04 | 34.55 | 33.93 | 34.49 | 815,023 | +0.54(+1.58%) |
Oct 30, 2014 | 33.91 | 33.99 | 33.66 | 33.96 | 503,287 | -0.02(-0.05%) |
Oct 29, 2014 | 33.69 | 34.00 | 33.36 | 33.98 | 693,674 | +0.26(+0.77%) |
Oct 28, 2014 | 33.22 | 33.73 | 33.15 | 33.72 | 488,792 | +0.69(+2.08%) |
Oct 27, 2014 | 32.89 | 33.07 | 33.07 | 33.03 | 589,585 | -0.04(-0.11%) |
Oct 24, 2014 | 32.49 | 33.14 | 32.49 | 33.07 | 547,157 | +0.13(+0.41%) |
Oct 23, 2014 | 33.01 | 33.21 | 32.69 | 32.93 | 773,184 | +0.30(+0.93%) |
Oct 22, 2014 | 32.50 | 32.91 | 31.90 | 32.63 | 1,233,363 | +0.67(+2.09%) |
Oct 21, 2014 | 31.42 | 31.99 | 31.19 | 31.96 | 1,048,054 | +0.86(+2.75%) |
Oct 20, 2014 | 30.25 | 31.11 | 30.23 | 31.10 | 802,810 | +0.70(+2.29%) |
Oct 17, 2014 | 30.62 | 31.00 | 30.25 | 30.41 | 2,453,695 | +0.04(+0.12%) |
Oct 16, 2014 | 29.64 | 30.47 | 29.54 | 30.37 | 1,459,823 | +0.21(+0.71%) |
Oct 15, 2014 | 29.76 | 30.35 | 29.40 | 30.16 | 836,390 | -0.06(-0.21%) |
Oct 14, 2014 | 30.47 | 30.66 | 30.14 | 30.22 | 933,324 | -0.15(-0.50%) |
Oct 13, 2014 | 30.91 | 30.95 | 30.35 | 30.37 | 742,311 | -0.41(-1.33%) |
Oct 10, 2014 | 31.38 | 31.68 | 30.76 | 30.78 | 873,514 | -0.70(-2.21%) |
Oct 09, 2014 | 31.95 | 32.13 | 31.45 | 31.48 | 656,505 | -0.62(-1.95%) |
Oct 08, 2014 | 31.80 | 32.11 | 31.52 | 32.10 | 534,780 | +0.37(+1.18%) |
Oct 07, 2014 | 31.83 | 32.17 | 31.70 | 31.73 | 1,070,514 | -0.32(-1.00%) |
Oct 06, 2014 | 32.29 | 32.49 | 31.91 | 32.05 | 770,215 | -0.10(-0.31%) |
Oct 03, 2014 | 32.02 | 32.39 | 31.83 | 32.15 | 804,574 | +0.32(+1.01%) |
Oct 02, 2014 | 31.75 | 31.95 | 31.38 | 31.82 | 573,139 | -0.01(-0.03%) |
Oct 01, 2014 | 32.33 | 32.35 | 31.79 | 31.83 | 1,271,658 | -0.43(-1.33%) |
Sep 30, 2014 | 32.46 | 32.46 | 32.19 | 32.26 | 808,965 | -0.17(-0.52%) |
Sep 29, 2014 | 32.29 | 32.68 | 32.18 | 32.43 | 634,503 | -0.12(-0.36%) |
Sep 26, 2014 | 32.22 | 32.65 | 32.18 | 32.55 | 720,892 | +0.29(+0.91%) |
Sep 25, 2014 | 32.51 | 32.51 | 31.99 | 32.25 | 898,307 | -0.33(-1.03%) |
Sep 24, 2014 | 32.44 | 32.64 | 32.40 | 32.59 | 666,869 | +0.11(+0.33%) |
Sep 23, 2014 | 32.64 | 32.75 | 32.48 | 32.48 | 754,900 | -0.27(-0.83%) |
Sep 22, 2014 | 32.82 | 32.90 | 32.53 | 32.75 | 940,538 | -0.11(-0.33%) |
Sep 19, 2014 | 33.48 | 33.48 | 32.78 | 32.86 | 3,391,568 | -0.60(-1.79%) |
Sep 18, 2014 | 33.40 | 33.62 | 33.24 | 33.46 | 746,539 | +0.10(+0.31%) |
Sep 17, 2014 | 33.25 | 33.60 | 33.14 | 33.35 | 887,535 | +0.23(+0.69%) |
Sep 16, 2014 | 32.87 | 33.32 | 32.67 | 33.13 | 1,245,063 | +0.31(+0.95%) |
Sep 15, 2014 | 33.20 | 33.23 | 32.63 | 32.82 | 1,222,819 | -0.44(-1.31%) |
Sep 12, 2014 | 33.24 | 33.47 | 32.98 | 33.25 | 1,256,102 | +0.01(+0.03%) |
Sep 11, 2014 | 33.56 | 33.56 | 32.87 | 33.24 | 1,199,049 | -0.39(-1.17%) |
Sep 10, 2014 | 33.47 | 33.78 | 33.32 | 33.64 | 745,203 | +0.17(+0.52%) |
Sep 09, 2014 | 33.74 | 33.81 | 33.41 | 33.46 | 923,009 | -0.30(-0.89%) |
Sep 08, 2014 | 33.05 | 33.79 | 32.88 | 33.76 | 1,580,083 | +0.79(+2.41%) |
Sep 05, 2014 | 33.15 | 33.22 | 32.94 | 32.97 | 1,038,271 | -0.25(-0.75%) |
Sep 04, 2014 | 33.38 | 33.60 | 33.07 | 33.22 | 976,487 | -0.20(-0.59%) |
Sep 03, 2014 | 33.75 | 33.89 | 33.30 | 33.41 | 949,376 | -0.21(-0.64%) |
Sep 02, 2014 | 33.81 | 34.00 | 33.62 | 33.63 | 1,245,784 | -0.18(-0.54%) |
Aug 29, 2014 | 33.53 | 33.81 | 33.81 | 33.81 | 1,600,419 | +0.40(+1.19%) |
Aug 28, 2014 | 33.28 | 33.52 | 33.06 | 33.41 | 835,892 | +0.07(+0.21%) |
Aug 27, 2014 | 33.50 | 33.50 | 33.20 | 33.34 | 708,137 | -0.14(-0.43%) |
Aug 26, 2014 | 32.95 | 33.75 | 32.85 | 33.48 | 1,014,854 | +0.53(+1.60%) |
Aug 25, 2014 | 32.84 | 33.00 | 32.74 | 32.96 | 644,216 | +0.29(+0.90%) |
Aug 22, 2014 | 32.69 | 32.88 | 32.61 | 32.66 | 569,065 | -0.10(-0.31%) |
Aug 21, 2014 | 32.58 | 32.79 | 32.49 | 32.77 | 702,431 | +0.14(+0.42%) |
Aug 20, 2014 | 32.41 | 32.74 | 32.17 | 32.63 | 698,390 | +0.11(+0.33%) |
Aug 19, 2014 | 32.58 | 32.75 | 32.46 | 32.52 | 744,794 | -0.06(-0.19%) |
Aug 18, 2014 | 32.40 | 32.58 | 32.36 | 32.58 | 620,211 | +0.32(+1.00%) |
Aug 15, 2014 | 32.50 | 32.50 | 32.06 | 32.26 | 557,699 | -0.08(-0.25%) |
Aug 14, 2014 | 32.43 | 32.56 | 32.22 | 32.34 | 367,963 | -0.14(-0.44%) |
Aug 13, 2014 | 32.05 | 32.51 | 31.97 | 32.49 | 767,090 | +0.65(+2.05%) |
Aug 12, 2014 | 31.90 | 32.12 | 31.64 | 31.83 | 670,406 | -0.16(-0.50%) |
Aug 11, 2014 | 32.07 | 32.19 | 31.95 | 31.99 | 680,745 | +0.01(+0.03%) |
Aug 08, 2014 | 31.91 | 31.99 | 31.74 | 31.99 | 995,177 | +0.10(+0.31%) |
Aug 07, 2014 | 32.27 | 32.31 | 31.81 | 31.89 | 871,463 | -0.29(-0.89%) |
Aug 06, 2014 | 31.84 | 32.42 | 31.82 | 32.17 | 991,865 | +0.02(+0.06%) |
Aug 05, 2014 | 31.89 | 32.27 | 31.76 | 32.16 | 956,239 | +0.17(+0.53%) |
Aug 04, 2014 | 31.82 | 32.09 | 31.66 | 31.99 | 853,654 | +0.20(+0.62%) |
Aug 01, 2014 | 31.78 | 32.06 | 31.51 | 31.79 | 1,432,290 | -0.17(-0.53%) |
Jul 31, 2014 | 32.10 | 32.30 | 31.68 | 31.96 | 1,231,223 | -0.43(-1.32%) |
Jul 30, 2014 | 32.27 | 32.54 | 31.79 | 32.39 | 944,573 | +0.80(+2.54%) |
Jul 29, 2014 | 31.96 | 32.17 | 31.55 | 31.58 | 946,360 | -0.37(-1.17%) |
Jul 28, 2014 | 31.52 | 31.99 | 31.46 | 31.96 | 758,979 | +0.06(+0.18%) |
Jul 25, 2014 | 31.65 | 32.16 | 31.55 | 31.90 | 1,865,019 | -0.16(-0.49%) |
Jul 24, 2014 | 31.23 | 32.39 | 31.11 | 32.06 | 2,986,934 | +1.37(+4.48%) |
Jul 23, 2014 | 29.06 | 30.83 | 29.06 | 30.68 | 1,945,234 | +1.78(+6.14%) |
Jul 22, 2014 | 28.88 | 29.19 | 28.72 | 28.91 | 885,682 | +0.26(+0.90%) |
Jul 21, 2014 | 28.76 | 28.92 | 28.54 | 28.65 | 492,142 | -0.18(-0.62%) |
Jul 18, 2014 | 28.60 | 28.97 | 28.51 | 28.83 | 847,192 | +0.27(+0.94%) |
Jul 17, 2014 | 28.77 | 28.99 | 28.45 | 28.56 | 433,180 | -0.31(-1.08%) |
Jul 16, 2014 | 29.13 | 29.25 | 28.69 | 28.87 | 666,006 | -0.16(-0.55%) |
Jul 15, 2014 | 28.70 | 29.04 | 28.66 | 29.03 | 502,832 | +0.28(+0.96%) |
Jul 14, 2014 | 29.00 | 29.37 | 28.66 | 28.76 | 615,830 | +0.00(+0.00%) |
Jul 11, 2014 | 28.82 | 28.96 | 28.72 | 28.76 | 546,553 | -0.20(-0.68%) |
Jul 10, 2014 | 28.77 | 29.15 | 28.72 | 28.95 | 668,762 | -0.28(-0.95%) |
Jul 09, 2014 | 29.40 | 29.51 | 29.16 | 29.23 | 536,099 | -0.05(-0.18%) |
Jul 08, 2014 | 29.30 | 29.34 | 28.92 | 29.28 | 966,531 | -0.08(-0.27%) |
Jul 07, 2014 | 29.32 | 29.59 | 29.30 | 29.36 | 527,581 | -0.15(-0.51%) |
Jul 03, 2014 | 29.48 | 29.51 | 29.51 | 29.51 | 255,883 | +0.12(+0.39%) |
Jul 02, 2014 | 29.52 | 29.68 | 29.37 | 29.40 | 428,122 | -0.18(-0.60%) |
Jul 01, 2014 | 29.26 | 29.73 | 29.15 | 29.58 | 1,428,805 | +0.34(+1.16%) |
Jun 30, 2014 | 28.80 | 29.25 | 28.75 | 29.24 | 838,473 | +0.47(+1.64%) |
Jun 27, 2014 | 28.40 | 28.85 | 28.37 | 28.76 | 2,240,346 | +0.23(+0.81%) |
Jun 26, 2014 | 28.88 | 28.88 | 28.41 | 28.53 | 508,410 | -0.29(-0.99%) |
Jun 25, 2014 | 28.84 | 28.99 | 28.61 | 28.82 | 668,065 | -0.06(-0.22%) |
Jun 24, 2014 | 28.94 | 29.30 | 28.86 | 28.88 | 522,913 | -0.17(-0.58%) |
Jun 23, 2014 | 28.88 | 29.05 | 28.78 | 29.05 | 646,674 | +0.22(+0.77%) |
Jun 20, 2014 | 28.87 | 28.94 | 28.78 | 28.83 | 925,042 | -0.09(-0.31%) |
Jun 19, 2014 | 29.05 | 29.10 | 28.85 | 28.92 | 407,138 | -0.07(-0.25%) |
Jun 18, 2014 | 29.10 | 29.17 | 28.85 | 28.99 | 552,302 | -0.08(-0.28%) |
Jun 17, 2014 | 28.59 | 29.31 | 28.52 | 29.07 | 746,176 | +0.48(+1.69%) |
Jun 16, 2014 | 28.75 | 28.86 | 28.55 | 28.59 | 530,202 | -0.27(-0.93%) |
Jun 13, 2014 | 29.01 | 29.17 | 28.76 | 28.85 | 463,842 | -0.17(-0.58%) |
Jun 12, 2014 | 29.03 | 29.18 | 28.91 | 29.02 | 504,632 | -0.10(-0.34%) |
Jun 11, 2014 | 29.18 | 29.27 | 29.08 | 29.12 | 496,543 | -0.13(-0.45%) |
Jun 10, 2014 | 29.24 | 29.39 | 29.13 | 29.25 | 735,610 | -0.16(-0.54%) |
Jun 06, 2014 | 29.12 | 29.51 | 29.12 | 29.41 | 598,192 | +0.25(+0.85%) |
Jun 05, 2014 | 29.06 | 29.36 | 28.98 | 29.17 | 998,493 | +0.06(+0.21%) |
Jun 04, 2014 | 28.85 | 29.22 | 28.85 | 29.10 | 675,842 | +0.15(+0.52%) |
Jun 03, 2014 | 28.99 | 29.08 | 28.78 | 28.95 | 466,755 | -0.15(-0.52%) |