Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.11 | 32.78 | 31.54 | 31.88 | 68,191 | -0.27(-0.84%) |
May 28, 2015 | 32.06 | 32.20 | 31.69 | 32.15 | 68,818 | +0.10(+0.31%) |
May 27, 2015 | 31.87 | 32.15 | 31.58 | 32.05 | 68,814 | +0.33(+1.06%) |
May 26, 2015 | 32.11 | 32.13 | 31.48 | 31.71 | 104,073 | -0.40(-1.25%) |
May 22, 2015 | 32.11 | 32.11 | 32.11 | 0 | -0.34(-1.03%) | |
May 21, 2015 | 32.87 | 32.92 | 32.27 | 32.45 | 70,777 | -0.34(-1.05%) |
May 20, 2015 | 32.64 | 33.04 | 32.44 | 32.79 | 89,980 | +0.11(+0.35%) |
May 19, 2015 | 32.48 | 32.82 | 32.09 | 32.67 | 114,194 | +0.11(+0.33%) |
May 18, 2015 | 32.21 | 32.97 | 32.18 | 32.57 | 81,145 | +0.17(+0.53%) |
May 15, 2015 | 32.21 | 32.58 | 32.04 | 32.40 | 66,982 | +0.20(+0.63%) |
May 14, 2015 | 31.77 | 32.27 | 31.74 | 32.19 | 75,448 | +0.45(+1.42%) |
May 13, 2015 | 32.16 | 32.50 | 31.67 | 31.74 | 62,259 | -0.34(-1.04%) |
May 12, 2015 | 32.06 | 32.27 | 31.69 | 32.08 | 80,281 | -0.31(-0.96%) |
May 11, 2015 | 32.41 | 33.05 | 32.18 | 32.39 | 80,329 | +0.10(+0.30%) |
May 08, 2015 | 33.41 | 33.41 | 32.11 | 32.29 | 91,837 | -0.65(-1.96%) |
May 07, 2015 | 32.88 | 33.34 | 32.76 | 32.94 | 79,848 | -0.15(-0.44%) |
May 06, 2015 | 32.86 | 33.12 | 32.52 | 33.08 | 95,485 | +0.19(+0.57%) |
May 05, 2015 | 33.68 | 34.10 | 32.60 | 32.90 | 130,408 | -0.97(-2.87%) |
May 04, 2015 | 33.97 | 34.64 | 33.79 | 33.87 | 78,701 | +0.02(+0.05%) |
May 01, 2015 | 34.12 | 33.49 | 33.85 | 74,379 | -0.04(-0.12%) | |
Apr 30, 2015 | 34.93 | 34.95 | 33.74 | 33.89 | 129,683 | -1.30(-3.69%) |
Apr 29, 2015 | 35.53 | 35.53 | 35.10 | 35.19 | 51,847 | -0.66(-1.85%) |
Apr 28, 2015 | 35.31 | 35.85 | 35.00 | 35.85 | 83,892 | +0.61(+1.74%) |
Apr 27, 2015 | 35.98 | 35.99 | 34.94 | 35.24 | 78,272 | -0.59(-1.64%) |
Apr 24, 2015 | 35.55 | 36.02 | 35.44 | 35.83 | 53,986 | +0.37(+1.04%) |
Apr 23, 2015 | 35.31 | 35.63 | 35.20 | 35.46 | 32,848 | +0.15(+0.42%) |
Apr 22, 2015 | 35.25 | 35.40 | 34.74 | 35.31 | 48,814 | +0.16(+0.46%) |
Apr 21, 2015 | 35.65 | 35.94 | 34.99 | 35.15 | 51,572 | -0.41(-1.15%) |
Apr 20, 2015 | 34.88 | 35.87 | 34.88 | 35.56 | 92,789 | +0.86(+2.47%) |
Apr 17, 2015 | 34.74 | 35.20 | 34.59 | 34.70 | 87,280 | -0.31(-0.90%) |
Apr 16, 2015 | 35.08 | 35.49 | 34.70 | 35.02 | 48,149 | -0.17(-0.48%) |
Apr 15, 2015 | 35.57 | 35.71 | 35.18 | 35.18 | 84,589 | -0.16(-0.44%) |
Apr 14, 2015 | 35.30 | 35.74 | 35.19 | 35.34 | 72,028 | +0.15(+0.42%) |
Apr 13, 2015 | 35.63 | 35.71 | 35.14 | 35.19 | 104,745 | -0.34(-0.97%) |
Apr 10, 2015 | 35.44 | 35.80 | 35.03 | 35.53 | 81,004 | +0.38(+1.07%) |
Apr 09, 2015 | 35.64 | 35.90 | 34.92 | 35.16 | 74,527 | -0.60(-1.67%) |
Apr 08, 2015 | 35.73 | 35.97 | 35.34 | 35.76 | 99,252 | -0.06(-0.16%) |
Apr 07, 2015 | 36.66 | 36.66 | 35.78 | 35.81 | 129,714 | -0.82(-2.23%) |
Apr 06, 2015 | 36.31 | 37.04 | 36.31 | 36.63 | 67,928 | +0.18(+0.49%) |
Apr 02, 2015 | 36.45 | 36.45 | 36.45 | 0 | -0.02(-0.07%) | |
Apr 01, 2015 | 36.11 | 36.51 | 35.89 | 36.47 | 98,218 | +0.26(+0.72%) |
Mar 31, 2015 | 35.69 | 36.30 | 35.69 | 36.21 | 107,027 | +0.26(+0.73%) |
Mar 30, 2015 | 35.58 | 36.37 | 35.41 | 35.95 | 91,742 | +0.45(+1.27%) |
Mar 27, 2015 | 34.97 | 35.59 | 34.97 | 35.50 | 83,831 | +0.44(+1.26%) |
Mar 26, 2015 | 35.10 | 35.45 | 34.94 | 35.06 | 68,461 | -0.12(-0.35%) |
Mar 25, 2015 | 35.87 | 36.10 | 35.11 | 35.18 | 101,409 | -0.57(-1.60%) |
Mar 24, 2015 | 35.99 | 36.17 | 35.46 | 35.76 | 89,516 | -0.37(-1.02%) |
Mar 23, 2015 | 35.76 | 36.16 | 35.69 | 36.12 | 102,847 | +0.37(+1.03%) |
Mar 20, 2015 | 35.35 | 35.83 | 35.16 | 35.76 | 232,363 | +0.60(+1.72%) |
Mar 19, 2015 | 35.32 | 35.66 | 35.00 | 35.15 | 101,783 | -0.34(-0.94%) |
Mar 18, 2015 | 34.59 | 35.72 | 34.49 | 35.49 | 97,467 | +0.77(+2.21%) |
Mar 17, 2015 | 35.13 | 35.50 | 34.54 | 34.72 | 110,039 | -0.42(-1.19%) |
Mar 16, 2015 | 35.06 | 35.65 | 34.91 | 35.13 | 105,806 | +0.39(+1.13%) |
Mar 13, 2015 | 35.50 | 35.50 | 34.48 | 34.74 | 124,029 | -0.72(-2.03%) |
Mar 12, 2015 | 34.49 | 35.55 | 34.40 | 35.46 | 109,897 | +1.26(+3.68%) |
Mar 11, 2015 | 34.09 | 34.34 | 33.85 | 34.20 | 127,176 | +0.28(+0.82%) |
Mar 10, 2015 | 33.82 | 34.41 | 33.60 | 33.92 | 76,672 | -0.10(-0.29%) |
Mar 09, 2015 | 33.51 | 34.19 | 33.51 | 34.02 | 74,970 | +0.68(+2.03%) |
Mar 06, 2015 | 34.28 | 34.28 | 33.22 | 33.34 | 106,850 | -1.24(-3.59%) |
Mar 05, 2015 | 34.55 | 34.88 | 34.34 | 34.59 | 95,601 | +0.04(+0.12%) |
Mar 04, 2015 | 35.05 | 34.49 | 34.55 | 52,509 | -0.51(-1.45%) | |
Mar 03, 2015 | 35.23 | 35.05 | 96,277 | +0.38(+1.08%) | ||
Mar 02, 2015 | 35.13 | 35.13 | 34.39 | 34.68 | 78,326 | -0.53(-1.51%) |
Feb 27, 2015 | 35.18 | 35.57 | 35.09 | 35.21 | 99,658 | -0.11(-0.32%) |
Feb 26, 2015 | 35.47 | 35.32 | 53,695 | +0.08(+0.23%) | ||
Feb 25, 2015 | 35.91 | 35.91 | 34.93 | 35.24 | 61,664 | -0.59(-1.64%) |
Feb 24, 2015 | 35.52 | 36.05 | 35.27 | 35.83 | 86,295 | +0.44(+1.24%) |
Feb 23, 2015 | 35.07 | 35.49 | 35.07 | 35.39 | 64,693 | +0.15(+0.41%) |
Feb 20, 2015 | 35.33 | 35.37 | 34.69 | 35.24 | 66,207 | +0.01(+0.02%) |
Feb 19, 2015 | 35.64 | 35.64 | 35.05 | 35.23 | 42,395 | -0.41(-1.14%) |
Feb 18, 2015 | 34.65 | 35.72 | 34.55 | 35.64 | 94,423 | +0.93(+2.69%) |
Feb 17, 2015 | 34.97 | 35.26 | 34.50 | 34.71 | 77,685 | -0.21(-0.60%) |
Feb 13, 2015 | 34.92 | 34.92 | 34.92 | 0 | -0.41(-1.17%) | |
Feb 12, 2015 | 35.60 | 35.72 | 35.10 | 35.33 | 105,483 | -0.14(-0.39%) |
Feb 11, 2015 | 36.16 | 36.16 | 35.21 | 35.47 | 61,915 | -0.88(-2.41%) |
Feb 10, 2015 | 36.22 | 36.48 | 35.82 | 36.35 | 96,706 | +0.42(+1.18%) |
Feb 09, 2015 | 36.43 | 36.82 | 35.83 | 35.92 | 92,708 | -0.70(-1.91%) |
Feb 06, 2015 | 38.59 | 38.59 | 36.33 | 36.62 | 127,405 | -1.86(-4.83%) |
Feb 05, 2015 | 37.67 | 38.72 | 37.62 | 38.48 | 128,170 | +0.87(+2.31%) |
Feb 04, 2015 | 37.95 | 38.34 | 37.46 | 37.61 | 102,811 | -0.56(-1.47%) |
Feb 03, 2015 | 37.86 | 38.29 | 37.62 | 38.17 | 137,418 | +0.52(+1.38%) |
Feb 02, 2015 | 37.39 | 37.79 | 36.91 | 37.65 | 76,944 | +0.39(+1.05%) |
Jan 30, 2015 | 38.41 | 38.94 | 37.17 | 37.26 | 131,198 | -1.51(-3.89%) |
Jan 29, 2015 | 37.76 | 38.84 | 37.51 | 38.77 | 106,429 | +1.16(+3.09%) |
Jan 28, 2015 | 38.28 | 38.76 | 37.43 | 37.61 | 103,881 | -0.69(-1.80%) |
Jan 27, 2015 | 38.03 | 38.81 | 38.03 | 38.30 | 115,747 | -0.24(-0.61%) |
Jan 26, 2015 | 38.70 | 38.70 | 37.76 | 38.54 | 70,216 | -0.06(-0.15%) |
Jan 23, 2015 | 38.41 | 38.85 | 38.08 | 38.60 | 84,782 | +0.28(+0.74%) |
Jan 22, 2015 | 38.03 | 38.32 | 37.72 | 38.31 | 68,797 | +0.52(+1.37%) |
Jan 21, 2015 | 37.49 | 38.03 | 37.49 | 37.79 | 124,548 | +0.08(+0.22%) |
Jan 20, 2015 | 37.55 | 37.89 | 37.31 | 37.71 | 87,945 | +0.22(+0.58%) |
Jan 16, 2015 | 36.74 | 37.64 | 36.57 | 37.49 | 208,372 | +0.60(+1.63%) |
Jan 15, 2015 | 36.57 | 36.89 | 87,624 | -0.29(-0.79%) | ||
Jan 14, 2015 | 36.35 | 37.34 | 36.33 | 37.18 | 51,446 | +0.54(+1.48%) |
Jan 13, 2015 | 36.64 | 105,893 | +0.33(+0.92%) | |||
Jan 12, 2015 | 36.35 | 36.86 | 35.96 | 36.31 | 61,780 | -0.21(-0.58%) |
Jan 09, 2015 | 37.14 | 37.37 | 36.39 | 36.52 | 50,375 | -0.71(-1.92%) |
Jan 08, 2015 | 37.04 | 37.34 | 36.95 | 37.23 | 78,672 | +0.49(+1.33%) |
Jan 07, 2015 | 36.44 | 36.94 | 35.81 | 36.74 | 87,256 | +0.53(+1.46%) |
Jan 06, 2015 | 36.73 | 37.13 | 36.09 | 36.22 | 128,736 | -0.31(-0.84%) |
Jan 05, 2015 | 36.93 | 37.13 | 36.27 | 36.52 | 75,233 | -0.62(-1.66%) |
Jan 02, 2015 | 36.86 | 37.60 | 36.81 | 37.14 | 89,226 | +0.11(+0.31%) |
Dec 31, 2014 | 37.03 | 37.03 | 37.03 | 0 | -0.77(-2.04%) | |
Dec 30, 2014 | 38.90 | 38.90 | 37.76 | 37.80 | 57,286 | -1.13(-2.90%) |
Dec 29, 2014 | 38.16 | 38.97 | 38.03 | 38.93 | 100,356 | +0.89(+2.35%) |
Dec 26, 2014 | 37.27 | 38.16 | 37.27 | 38.03 | 53,940 | +0.77(+2.07%) |
Dec 24, 2014 | 37.26 | 37.26 | 37.26 | 0 | +0.99(+2.73%) | |
Dec 23, 2014 | 36.15 | 36.57 | 35.72 | 36.27 | 177,346 | +0.29(+0.81%) |
Dec 22, 2014 | 35.80 | 36.08 | 35.73 | 35.98 | 114,115 | +0.09(+0.25%) |
Dec 19, 2014 | 36.08 | 36.35 | 35.80 | 35.89 | 365,194 | -0.28(-0.76%) |
Dec 18, 2014 | 36.72 | 36.72 | 35.88 | 36.17 | 220,836 | -0.17(-0.47%) |
Dec 17, 2014 | 35.93 | 36.50 | 35.72 | 36.34 | 231,790 | +0.45(+1.24%) |
Dec 16, 2014 | 36.50 | 35.89 | 172,650 | -0.18(-0.50%) | ||
Dec 15, 2014 | 36.65 | 36.94 | 35.71 | 36.07 | 97,837 | -0.24(-0.65%) |
Dec 12, 2014 | 36.57 | 37.24 | 36.26 | 36.31 | 137,253 | -0.78(-2.10%) |
Dec 11, 2014 | 36.95 | 37.74 | 36.82 | 37.09 | 106,095 | +0.19(+0.51%) |
Dec 10, 2014 | 37.55 | 37.65 | 36.57 | 36.90 | 121,472 | -0.65(-1.73%) |
Dec 09, 2014 | 36.18 | 37.63 | 35.96 | 37.55 | 96,267 | +1.14(+3.12%) |
Dec 08, 2014 | 36.22 | 36.96 | 36.18 | 36.41 | 68,010 | +0.05(+0.13%) |
Dec 05, 2014 | 36.13 | 36.49 | 35.96 | 36.36 | 72,041 | +0.12(+0.34%) |
Dec 04, 2014 | 36.15 | 36.77 | 35.94 | 36.24 | 69,924 | -0.04(-0.11%) |
Dec 03, 2014 | 36.24 | 36.63 | 36.16 | 36.28 | 59,243 | -0.02(-0.07%) |
Dec 02, 2014 | 35.75 | 36.42 | 35.54 | 36.31 | 86,013 | +0.68(+1.91%) |
Dec 01, 2014 | 35.72 | 36.19 | 35.32 | 35.62 | 82,911 | -0.11(-0.30%) |
Nov 28, 2014 | 35.95 | 36.38 | 35.72 | 35.73 | 46,954 | -0.17(-0.47%) |
Nov 26, 2014 | 35.90 | 35.90 | 35.90 | 0 | +0.29(+0.80%) | |
Nov 25, 2014 | 35.90 | 35.90 | 35.45 | 35.61 | 71,443 | -0.10(-0.29%) |
Nov 24, 2014 | 35.65 | 35.86 | 35.59 | 35.72 | 46,759 | +0.05(+0.14%) |
Nov 21, 2014 | 36.07 | 36.07 | 35.50 | 35.67 | 52,924 | +0.09(+0.25%) |
Nov 20, 2014 | 35.36 | 35.63 | 35.35 | 35.58 | 76,016 | +0.08(+0.23%) |
Nov 19, 2014 | 35.77 | 36.05 | 35.32 | 35.50 | 77,852 | -0.40(-1.12%) |
Nov 18, 2014 | 35.98 | 36.17 | 35.83 | 35.90 | 73,755 | +0.13(+0.36%) |
Nov 17, 2014 | 35.32 | 35.93 | 35.28 | 35.77 | 83,687 | +0.19(+0.54%) |
Nov 14, 2014 | 36.23 | 36.27 | 35.54 | 35.58 | 82,107 | -0.50(-1.39%) |
Nov 13, 2014 | 36.69 | 36.89 | 36.05 | 36.08 | 60,325 | -0.59(-1.61%) |
Nov 12, 2014 | 37.26 | 37.26 | 36.41 | 36.67 | 81,679 | -0.69(-1.84%) |
Nov 11, 2014 | 37.14 | 37.52 | 36.87 | 37.36 | 100,883 | +0.31(+0.83%) |
Nov 10, 2014 | 36.29 | 37.07 | 36.22 | 37.05 | 90,203 | +0.67(+1.84%) |
Nov 07, 2014 | 36.00 | 36.48 | 35.86 | 36.38 | 76,537 | +0.20(+0.56%) |
Nov 06, 2014 | 36.44 | 36.44 | 35.57 | 36.18 | 72,396 | -0.26(-0.71%) |
Nov 05, 2014 | 35.95 | 36.61 | 35.79 | 36.44 | 76,833 | +0.65(+1.83%) |
Nov 04, 2014 | 35.79 | 36.20 | 35.70 | 35.78 | 90,433 | -0.20(-0.56%) |
Nov 03, 2014 | 35.87 | 36.11 | 35.70 | 35.98 | 81,240 | +0.11(+0.31%) |
Oct 31, 2014 | 36.26 | 36.26 | 35.42 | 35.87 | 140,804 | +0.27(+0.77%) |
Oct 30, 2014 | 34.65 | 35.65 | 34.65 | 35.60 | 92,526 | +0.94(+2.70%) |
Oct 29, 2014 | 34.52 | 35.19 | 34.35 | 34.66 | 135,212 | +0.04(+0.12%) |
Oct 28, 2014 | 33.63 | 34.65 | 33.63 | 34.62 | 113,030 | +0.94(+2.80%) |
Oct 27, 2014 | 33.48 | 33.76 | 33.59 | 33.68 | 60,747 | +0.09(+0.26%) |
Oct 24, 2014 | 33.52 | 33.71 | 33.34 | 33.59 | 71,380 | +0.18(+0.53%) |
Oct 23, 2014 | 33.42 | 33.77 | 33.40 | 33.41 | 86,521 | +0.20(+0.61%) |
Oct 22, 2014 | 33.61 | 33.14 | 33.21 | 54,384 | +0.03(+0.10%) | |
Oct 21, 2014 | 33.15 | 33.38 | 32.73 | 33.18 | 71,913 | +0.06(+0.20%) |
Oct 20, 2014 | 32.47 | 33.23 | 32.47 | 33.11 | 83,332 | +0.47(+1.43%) |
Oct 17, 2014 | 32.56 | 32.65 | 66,572 | -0.06(-0.17%) | ||
Oct 16, 2014 | 32.44 | 33.10 | 32.41 | 32.70 | 93,084 | -0.07(-0.22%) |
Oct 15, 2014 | 32.56 | 32.95 | 32.08 | 32.77 | 115,696 | -0.01(-0.02%) |
Oct 14, 2014 | 32.23 | 33.23 | 32.03 | 32.78 | 148,494 | +0.69(+2.16%) |
Oct 13, 2014 | 31.42 | 32.27 | 31.42 | 32.09 | 104,228 | +0.81(+2.61%) |
Oct 10, 2014 | 30.64 | 31.64 | 30.64 | 31.27 | 85,002 | +0.43(+1.39%) |
Oct 09, 2014 | 31.57 | 31.69 | 30.80 | 30.85 | 76,805 | -0.86(-2.72%) |
Oct 08, 2014 | 30.94 | 31.74 | 30.94 | 31.71 | 91,530 | +0.81(+2.61%) |
Oct 07, 2014 | 30.57 | 31.23 | 30.57 | 30.90 | 95,978 | +0.23(+0.76%) |
Oct 06, 2014 | 30.77 | 31.02 | 30.65 | 30.67 | 48,617 | -0.13(-0.42%) |
Oct 03, 2014 | 30.78 | 30.87 | 30.40 | 30.80 | 63,210 | +0.31(+1.01%) |
Oct 02, 2014 | 30.25 | 30.68 | 30.25 | 30.49 | 74,945 | +0.23(+0.77%) |
Oct 01, 2014 | 30.17 | 30.55 | 30.05 | 30.26 | 107,022 | +0.20(+0.67%) |
Sep 30, 2014 | 30.32 | 30.65 | 30.05 | 30.06 | 158,726 | -0.39(-1.27%) |
Sep 29, 2014 | 30.23 | 30.48 | 30.16 | 30.44 | 65,459 | +0.06(+0.19%) |
Sep 26, 2014 | 30.23 | 30.48 | 30.11 | 30.39 | 71,269 | +0.13(+0.43%) |
Sep 25, 2014 | 30.49 | 30.69 | 30.26 | 30.26 | 84,770 | -0.36(-1.19%) |
Sep 24, 2014 | 30.85 | 30.85 | 30.39 | 30.62 | 82,502 | -0.08(-0.26%) |
Sep 23, 2014 | 31.10 | 31.21 | 30.69 | 30.70 | 122,590 | -0.44(-1.40%) |
Sep 22, 2014 | 31.14 | 31.36 | 31.10 | 31.14 | 63,974 | -0.23(-0.72%) |
Sep 19, 2014 | 31.40 | 31.62 | 31.23 | 31.36 | 142,352 | +0.00(+0.00%) |
Sep 18, 2014 | 31.70 | 31.73 | 31.30 | 31.36 | 62,877 | -0.26(-0.82%) |
Sep 17, 2014 | 31.89 | 32.00 | 31.51 | 31.62 | 46,927 | -0.32(-1.01%) |
Sep 16, 2014 | 31.49 | 32.08 | 31.49 | 31.94 | 64,501 | +0.32(+1.02%) |
Sep 15, 2014 | 32.01 | 32.10 | 31.49 | 31.62 | 82,321 | -0.11(-0.36%) |
Sep 12, 2014 | 32.63 | 32.63 | 31.67 | 31.73 | 90,017 | -0.81(-2.48%) |
Sep 11, 2014 | 31.98 | 32.65 | 31.98 | 32.54 | 69,852 | +0.48(+1.51%) |
Sep 10, 2014 | 32.17 | 32.17 | 31.64 | 32.06 | 131,866 | +0.08(+0.25%) |
Sep 09, 2014 | 32.29 | 32.30 | 31.91 | 31.98 | 84,016 | -0.37(-1.15%) |
Sep 08, 2014 | 32.57 | 32.57 | 32.17 | 32.35 | 42,553 | -0.19(-0.59%) |
Sep 05, 2014 | 31.99 | 32.55 | 31.99 | 32.54 | 36,649 | +0.38(+1.18%) |
Sep 04, 2014 | 32.27 | 32.27 | 32.01 | 32.16 | 40,105 | -0.14(-0.42%) |
Sep 03, 2014 | 32.39 | 32.64 | 32.26 | 32.30 | 46,034 | -0.10(-0.30%) |
Sep 02, 2014 | 32.68 | 32.68 | 32.11 | 32.40 | 56,124 | -0.06(-0.17%) |
Aug 29, 2014 | 32.45 | 32.45 | 32.45 | 0 | +0.04(+0.12%) | |
Aug 28, 2014 | 32.17 | 32.66 | 32.17 | 32.41 | 52,524 | -0.02(-0.05%) |
Aug 27, 2014 | 32.26 | 32.45 | 32.15 | 32.43 | 55,974 | +0.31(+0.96%) |
Aug 26, 2014 | 32.22 | 32.39 | 31.95 | 32.12 | 97,790 | -0.14(-0.45%) |
Aug 25, 2014 | 32.50 | 32.61 | 32.19 | 32.26 | 44,355 | -0.15(-0.47%) |
Aug 22, 2014 | 32.50 | 32.72 | 32.30 | 32.42 | 53,176 | -0.02(-0.07%) |
Aug 21, 2014 | 32.13 | 32.52 | 32.00 | 32.44 | 58,887 | +0.24(+0.75%) |
Aug 20, 2014 | 32.22 | 32.34 | 32.04 | 32.20 | 47,622 | -0.17(-0.52%) |
Aug 19, 2014 | 31.92 | 32.44 | 31.92 | 32.37 | 61,205 | +0.39(+1.23%) |
Aug 18, 2014 | 31.80 | 32.03 | 31.61 | 31.97 | 81,279 | +0.44(+1.40%) |
Aug 15, 2014 | 31.80 | 31.84 | 31.25 | 31.53 | 93,642 | +0.10(+0.33%) |
Aug 14, 2014 | 31.38 | 31.50 | 31.22 | 31.43 | 49,976 | +0.17(+0.54%) |
Aug 13, 2014 | 31.34 | 31.41 | 31.13 | 31.26 | 54,982 | +0.05(+0.15%) |
Aug 12, 2014 | 30.99 | 31.33 | 30.99 | 31.21 | 77,795 | +0.10(+0.33%) |
Aug 11, 2014 | 31.23 | 31.49 | 31.01 | 31.11 | 67,292 | -0.02(-0.08%) |
Aug 08, 2014 | 30.57 | 31.21 | 30.36 | 31.13 | 66,257 | +0.48(+1.57%) |
Aug 07, 2014 | 30.44 | 30.71 | 30.24 | 30.65 | 93,600 | +0.18(+0.58%) |
Aug 06, 2014 | 30.79 | 31.06 | 30.20 | 30.48 | 104,843 | -0.37(-1.19%) |
Aug 05, 2014 | 30.50 | 30.98 | 30.43 | 30.85 | 146,551 | +0.11(+0.36%) |
Aug 04, 2014 | 30.65 | 30.81 | 29.95 | 30.73 | 146,381 | +0.28(+0.92%) |
Aug 01, 2014 | 30.24 | 30.57 | 30.15 | 30.45 | 87,384 | +0.32(+1.06%) |
Jul 31, 2014 | 30.47 | 30.67 | 30.05 | 30.13 | 182,819 | -0.60(-1.95%) |
Jul 30, 2014 | 31.25 | 31.25 | 30.55 | 30.73 | 47,169 | -0.33(-1.06%) |
Jul 29, 2014 | 31.17 | 31.38 | 30.90 | 31.06 | 77,290 | -0.13(-0.41%) |
Jul 28, 2014 | 30.80 | 31.29 | 30.80 | 31.19 | 55,722 | +0.32(+1.04%) |
Jul 25, 2014 | 31.03 | 31.23 | 30.71 | 30.87 | 137,923 | -0.38(-1.23%) |
Jul 24, 2014 | 31.04 | 31.32 | 30.98 | 31.25 | 96,652 | +0.06(+0.18%) |
Jul 23, 2014 | 31.09 | 31.25 | 30.70 | 31.20 | 106,511 | +0.06(+0.21%) |
Jul 22, 2014 | 31.16 | 31.28 | 30.97 | 31.13 | 75,956 | +0.05(+0.15%) |
Jul 21, 2014 | 30.91 | 31.17 | 30.85 | 31.09 | 87,929 | -0.06(-0.18%) |
Jul 18, 2014 | 30.28 | 31.18 | 30.22 | 31.14 | 121,113 | +0.72(+2.37%) |
Jul 17, 2014 | 30.62 | 30.66 | 30.23 | 30.42 | 137,598 | -0.27(-0.89%) |
Jul 16, 2014 | 30.90 | 30.90 | 30.44 | 30.69 | 51,045 | -0.07(-0.23%) |
Jul 15, 2014 | 30.77 | 30.92 | 30.52 | 30.77 | 98,564 | -0.06(-0.21%) |
Jul 14, 2014 | 31.18 | 31.18 | 30.80 | 30.83 | 58,330 | -0.09(-0.28%) |
Jul 11, 2014 | 31.06 | 31.21 | 30.82 | 30.92 | 57,324 | -0.26(-0.82%) |
Jul 10, 2014 | 30.99 | 31.37 | 30.98 | 31.17 | 78,278 | -0.18(-0.59%) |
Jul 09, 2014 | 31.59 | 31.59 | 31.13 | 31.36 | 38,690 | -0.16(-0.51%) |
Jul 08, 2014 | 31.09 | 31.69 | 31.09 | 31.52 | 103,318 | +0.34(+1.10%) |
Jul 07, 2014 | 31.39 | 31.56 | 31.15 | 31.17 | 78,064 | -0.19(-0.61%) |
Jul 03, 2014 | 31.37 | 31.37 | 31.37 | 0 | -0.07(-0.23%) | |
Jul 02, 2014 | 31.80 | 31.94 | 31.33 | 31.44 | 69,253 | -0.50(-1.56%) |
Jul 01, 2014 | 31.69 | 32.04 | 31.39 | 31.93 | 133,002 | +0.29(+0.91%) |
Jun 30, 2014 | 31.45 | 31.72 | 31.28 | 31.65 | 65,943 | +0.07(+0.23%) |
Jun 27, 2014 | 30.96 | 31.64 | 30.96 | 31.57 | 336,420 | +0.38(+1.21%) |
Jun 26, 2014 | 31.28 | 31.34 | 31.08 | 31.20 | 42,009 | -0.11(-0.36%) |
Jun 25, 2014 | 31.01 | 31.33 | 31.00 | 31.31 | 63,498 | +0.16(+0.51%) |
Jun 24, 2014 | 31.15 | 31.47 | 31.01 | 31.15 | 90,717 | -0.06(-0.21%) |
Jun 23, 2014 | 31.14 | 31.23 | 30.92 | 31.21 | 81,113 | +0.02(+0.08%) |
Jun 20, 2014 | 31.25 | 31.25 | 30.95 | 31.19 | 200,135 | +0.01(+0.03%) |
Jun 19, 2014 | 30.97 | 31.22 | 30.94 | 31.18 | 57,168 | +0.24(+0.78%) |
Jun 18, 2014 | 30.52 | 30.97 | 30.48 | 30.94 | 67,645 | +0.42(+1.39%) |
Jun 17, 2014 | 30.33 | 30.65 | 30.16 | 30.52 | 79,798 | +0.11(+0.37%) |
Jun 16, 2014 | 30.52 | 30.74 | 30.25 | 30.40 | 76,496 | +0.02(+0.05%) |
Jun 13, 2014 | 30.38 | 30.57 | 30.09 | 30.39 | 100,414 | +0.15(+0.50%) |
Jun 12, 2014 | 30.13 | 30.40 | 29.82 | 30.24 | 74,869 | +0.14(+0.45%) |
Jun 11, 2014 | 30.44 | 30.67 | 30.04 | 30.10 | 110,747 | -0.40(-1.31%) |
Jun 10, 2014 | 30.42 | 30.62 | 30.20 | 30.50 | 81,174 | -0.06(-0.21%) |
Jun 06, 2014 | 30.48 | 30.70 | 29.94 | 30.57 | 91,212 | +0.15(+0.50%) |
Jun 05, 2014 | 29.53 | 30.44 | 29.53 | 30.41 | 91,750 | +0.82(+2.76%) |
Jun 04, 2014 | 29.64 | 29.76 | 29.48 | 29.60 | 59,867 | -0.21(-0.70%) |
Jun 03, 2014 | 29.80 | 30.06 | 29.65 | 29.80 | 69,363 | +0.00(+0.00%) |