Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.26 | 32.50 | 31.83 | 32.01 | 210,032 | -0.13(-0.39%) |
May 28, 2015 | 31.96 | 32.31 | 31.94 | 32.13 | 125,130 | -0.03(-0.09%) |
May 27, 2015 | 31.88 | 32.18 | 31.62 | 32.16 | 71,150 | +0.14(+0.45%) |
May 26, 2015 | 31.87 | 32.31 | 31.56 | 32.02 | 111,250 | +0.14(+0.45%) |
May 22, 2015 | 32.09 | 31.87 | 31.87 | 31.87 | 210,507 | -0.05(-0.15%) |
May 21, 2015 | 32.04 | 32.20 | 31.82 | 31.92 | 153,491 | -0.03(-0.09%) |
May 20, 2015 | 32.29 | 32.37 | 31.88 | 31.95 | 228,877 | -0.34(-1.05%) |
May 19, 2015 | 32.28 | 32.55 | 32.07 | 32.29 | 276,066 | +0.08(+0.24%) |
May 18, 2015 | 31.82 | 32.58 | 31.77 | 32.21 | 554,304 | +0.66(+2.08%) |
May 15, 2015 | 30.86 | 31.69 | 30.86 | 31.55 | 171,378 | +0.69(+2.25%) |
May 14, 2015 | 30.72 | 31.04 | 30.62 | 30.86 | 81,958 | +0.01(+0.03%) |
May 13, 2015 | 31.15 | 31.41 | 30.75 | 30.85 | 189,358 | -0.20(-0.65%) |
May 12, 2015 | 31.04 | 31.15 | 30.77 | 31.05 | 189,935 | +0.15(+0.50%) |
May 11, 2015 | 30.64 | 31.14 | 30.57 | 30.90 | 146,642 | +0.14(+0.44%) |
May 08, 2015 | 31.16 | 31.16 | 30.65 | 30.76 | 89,809 | -0.03(-0.09%) |
May 07, 2015 | 30.71 | 30.89 | 30.49 | 30.79 | 169,184 | +0.01(+0.03%) |
May 06, 2015 | 30.79 | 31.11 | 30.71 | 30.78 | 143,270 | -0.13(-0.41%) |
May 05, 2015 | 31.23 | 31.32 | 30.86 | 30.91 | 134,655 | -0.12(-0.37%) |
May 04, 2015 | 30.71 | 31.39 | 30.63 | 31.02 | 513,082 | +0.07(+0.22%) |
May 01, 2015 | 31.11 | 31.15 | 30.50 | 30.96 | 229,940 | -0.47(-1.50%) |
Apr 30, 2015 | 31.08 | 31.47 | 30.75 | 31.43 | 175,008 | +0.43(+1.40%) |
Apr 29, 2015 | 30.38 | 31.01 | 30.05 | 30.99 | 255,352 | +0.06(+0.19%) |
Apr 28, 2015 | 30.93 | 31.08 | 30.70 | 30.94 | 218,038 | +0.20(+0.66%) |
Apr 27, 2015 | 30.92 | 31.03 | 30.59 | 30.73 | 294,833 | -0.17(-0.56%) |
Apr 24, 2015 | 30.85 | 31.08 | 30.80 | 30.91 | 92,468 | -0.05(-0.16%) |
Apr 23, 2015 | 30.63 | 31.17 | 30.62 | 30.96 | 110,298 | +0.16(+0.53%) |
Apr 22, 2015 | 30.40 | 31.18 | 30.39 | 30.79 | 143,878 | +0.24(+0.79%) |
Apr 21, 2015 | 30.68 | 30.73 | 30.52 | 30.55 | 61,273 | -0.13(-0.44%) |
Apr 20, 2015 | 30.52 | 30.84 | 30.48 | 30.69 | 67,512 | +0.12(+0.38%) |
Apr 17, 2015 | 30.85 | 30.88 | 30.19 | 30.57 | 172,942 | -0.34(-1.09%) |
Apr 16, 2015 | 30.23 | 31.16 | 29.96 | 30.91 | 256,180 | +0.38(+1.23%) |
Apr 15, 2015 | 29.85 | 30.67 | 29.78 | 30.53 | 276,351 | +0.79(+2.66%) |
Apr 14, 2015 | 29.84 | 29.85 | 29.49 | 29.74 | 109,246 | -0.07(-0.23%) |
Apr 13, 2015 | 29.60 | 29.89 | 29.60 | 29.81 | 144,145 | +0.06(+0.19%) |
Apr 10, 2015 | 29.89 | 30.03 | 29.63 | 29.75 | 96,033 | -0.19(-0.64%) |
Apr 09, 2015 | 30.03 | 30.20 | 29.77 | 29.94 | 104,555 | -0.26(-0.86%) |
Apr 08, 2015 | 30.05 | 30.33 | 29.60 | 30.20 | 126,830 | +0.31(+1.03%) |
Apr 07, 2015 | 29.79 | 30.04 | 29.68 | 29.89 | 136,577 | +0.34(+1.14%) |
Apr 06, 2015 | 29.58 | 29.66 | 29.24 | 29.56 | 110,450 | -0.04(-0.13%) |
Apr 02, 2015 | 29.31 | 29.60 | 29.60 | 29.60 | 77,669 | +0.18(+0.62%) |
Apr 01, 2015 | 28.81 | 29.50 | 28.71 | 29.41 | 280,756 | +0.52(+1.80%) |
Mar 31, 2015 | 28.93 | 29.05 | 28.55 | 28.89 | 200,207 | -0.10(-0.33%) |
Mar 30, 2015 | 28.83 | 29.12 | 28.75 | 28.99 | 189,098 | +0.08(+0.27%) |
Mar 27, 2015 | 29.11 | 29.35 | 28.76 | 28.91 | 95,410 | -0.41(-1.41%) |
Mar 26, 2015 | 28.72 | 29.34 | 28.72 | 29.33 | 103,218 | +0.51(+1.77%) |
Mar 25, 2015 | 28.93 | 29.03 | 28.62 | 28.81 | 79,215 | -0.04(-0.13%) |
Mar 24, 2015 | 28.80 | 29.02 | 28.57 | 28.85 | 113,384 | -0.10(-0.33%) |
Mar 23, 2015 | 29.17 | 29.22 | 28.69 | 28.95 | 171,451 | -0.44(-1.51%) |
Mar 20, 2015 | 28.94 | 29.39 | 28.78 | 29.39 | 436,994 | +0.35(+1.20%) |
Mar 19, 2015 | 28.75 | 29.16 | 28.56 | 29.05 | 219,243 | +0.15(+0.53%) |
Mar 18, 2015 | 28.86 | 29.53 | 28.71 | 28.89 | 245,287 | +0.08(+0.27%) |
Mar 17, 2015 | 28.71 | 29.01 | 28.47 | 28.81 | 235,524 | +0.17(+0.61%) |
Mar 16, 2015 | 28.17 | 28.77 | 27.97 | 28.64 | 256,405 | +0.31(+1.09%) |
Mar 13, 2015 | 28.35 | 28.48 | 28.02 | 28.33 | 202,446 | -0.28(-0.98%) |
Mar 12, 2015 | 28.21 | 28.80 | 28.16 | 28.61 | 182,694 | +0.30(+1.06%) |
Mar 11, 2015 | 28.91 | 28.91 | 28.21 | 28.31 | 144,156 | -0.38(-1.31%) |
Mar 10, 2015 | 27.96 | 28.90 | 27.38 | 28.69 | 387,504 | +0.08(+0.27%) |
Mar 09, 2015 | 29.06 | 29.09 | 28.49 | 28.61 | 236,326 | -0.32(-1.10%) |
Mar 06, 2015 | 29.17 | 29.36 | 28.75 | 28.93 | 237,709 | -0.49(-1.67%) |
Mar 05, 2015 | 29.60 | 29.83 | 29.27 | 29.42 | 112,513 | -0.27(-0.91%) |
Mar 04, 2015 | 29.66 | 29.94 | 29.41 | 29.69 | 123,496 | -0.11(-0.36%) |
Mar 03, 2015 | 29.17 | 29.91 | 29.17 | 29.80 | 200,466 | +0.27(+0.91%) |
Mar 02, 2015 | 29.56 | 29.96 | 29.35 | 29.53 | 143,693 | -0.03(-0.10%) |
Feb 27, 2015 | 29.27 | 29.76 | 29.05 | 29.56 | 120,433 | +0.40(+1.36%) |
Feb 26, 2015 | 29.54 | 29.82 | 28.74 | 29.16 | 252,854 | -0.57(-1.91%) |
Feb 25, 2015 | 29.69 | 29.93 | 29.37 | 29.73 | 167,315 | -0.15(-0.52%) |
Feb 24, 2015 | 29.33 | 29.96 | 29.19 | 29.88 | 241,342 | +0.45(+1.54%) |
Feb 23, 2015 | 29.54 | 29.88 | 29.32 | 29.43 | 154,586 | -0.14(-0.46%) |
Feb 20, 2015 | 29.73 | 30.04 | 29.54 | 29.57 | 398,122 | -0.29(-0.97%) |
Feb 19, 2015 | 29.89 | 30.11 | 29.38 | 29.86 | 158,736 | -0.14(-0.45%) |
Feb 18, 2015 | 30.20 | 30.20 | 29.60 | 29.99 | 124,926 | -0.06(-0.19%) |
Feb 17, 2015 | 30.17 | 30.46 | 29.25 | 30.05 | 677,047 | +0.00(+0.00%) |
Feb 13, 2015 | 29.50 | 30.05 | 30.05 | 30.05 | 1,053,159 | -0.49(-1.61%) |
Feb 12, 2015 | 30.11 | 30.83 | 30.11 | 30.54 | 96,043 | +0.61(+2.03%) |
Feb 11, 2015 | 30.38 | 30.38 | 29.89 | 29.93 | 57,125 | -0.45(-1.49%) |
Feb 10, 2015 | 30.75 | 30.92 | 30.13 | 30.39 | 94,978 | -0.04(-0.13%) |
Feb 09, 2015 | 30.47 | 31.34 | 30.42 | 30.42 | 146,828 | -0.05(-0.16%) |
Feb 06, 2015 | 30.43 | 30.89 | 30.15 | 30.47 | 91,363 | -0.01(-0.03%) |
Feb 05, 2015 | 30.18 | 30.83 | 29.99 | 30.48 | 97,550 | +0.18(+0.60%) |
Feb 04, 2015 | 30.54 | 30.94 | 29.89 | 30.30 | 108,712 | -0.24(-0.79%) |
Feb 03, 2015 | 30.96 | 31.28 | 30.33 | 30.54 | 131,179 | -0.28(-0.91%) |
Feb 02, 2015 | 30.43 | 31.12 | 30.39 | 30.82 | 80,437 | +0.25(+0.82%) |
Jan 30, 2015 | 30.27 | 30.94 | 30.27 | 30.57 | 101,881 | +0.22(+0.73%) |
Jan 29, 2015 | 29.93 | 30.45 | 29.12 | 30.35 | 122,500 | +0.12(+0.38%) |
Jan 28, 2015 | 30.52 | 31.13 | 30.09 | 30.23 | 107,990 | -0.48(-1.57%) |
Jan 27, 2015 | 30.69 | 30.97 | 29.88 | 30.71 | 168,320 | -0.13(-0.41%) |
Jan 26, 2015 | 30.92 | 31.44 | 30.46 | 30.84 | 306,115 | -0.37(-1.17%) |
Jan 23, 2015 | 31.25 | 31.44 | 30.72 | 31.21 | 152,224 | +0.04(+0.12%) |
Jan 22, 2015 | 30.86 | 31.32 | 30.45 | 31.17 | 104,303 | +0.45(+1.48%) |
Jan 21, 2015 | 30.85 | 31.27 | 30.14 | 30.71 | 125,751 | +0.06(+0.19%) |
Jan 20, 2015 | 29.33 | 30.76 | 29.12 | 30.66 | 234,226 | +1.24(+4.23%) |
Jan 16, 2015 | 28.85 | 29.46 | 28.85 | 29.41 | 160,685 | +0.44(+1.53%) |
Jan 15, 2015 | 29.84 | 30.12 | 28.81 | 28.97 | 136,210 | -0.43(-1.48%) |
Jan 14, 2015 | 27.97 | 29.52 | 27.35 | 29.40 | 280,784 | +1.15(+4.06%) |
Jan 13, 2015 | 28.69 | 28.93 | 27.89 | 28.26 | 186,135 | -0.49(-1.71%) |
Jan 12, 2015 | 29.88 | 29.91 | 28.63 | 28.75 | 210,885 | -1.28(-4.27%) |
Jan 09, 2015 | 29.95 | 30.68 | 29.62 | 30.03 | 208,341 | -0.04(-0.13%) |
Jan 08, 2015 | 29.28 | 30.58 | 29.28 | 30.07 | 187,573 | +0.66(+2.23%) |
Jan 07, 2015 | 29.27 | 29.78 | 29.12 | 29.41 | 128,966 | +0.26(+0.89%) |
Jan 06, 2015 | 29.92 | 30.38 | 29.03 | 29.15 | 126,037 | -1.02(-3.39%) |
Jan 05, 2015 | 31.29 | 31.36 | 29.92 | 30.17 | 242,871 | -1.24(-3.96%) |
Jan 02, 2015 | 30.86 | 31.53 | 30.71 | 31.42 | 196,576 | +0.56(+1.81%) |
Dec 31, 2014 | 29.73 | 30.86 | 30.86 | 30.86 | 346,248 | +0.94(+3.13%) |
Dec 30, 2014 | 30.01 | 30.65 | 29.57 | 29.92 | 192,220 | -0.43(-1.43%) |
Dec 29, 2014 | 29.22 | 30.70 | 29.22 | 30.36 | 306,264 | +1.07(+3.65%) |
Dec 26, 2014 | 29.51 | 29.62 | 29.16 | 29.29 | 105,007 | +0.06(+0.20%) |
Dec 24, 2014 | 29.15 | 29.23 | 29.23 | 29.23 | 84,099 | -0.05(-0.16%) |
Dec 23, 2014 | 28.23 | 29.69 | 28.15 | 29.28 | 178,783 | +0.65(+2.26%) |
Dec 22, 2014 | 28.06 | 28.79 | 28.06 | 28.63 | 143,058 | +0.41(+1.44%) |
Dec 19, 2014 | 29.04 | 29.04 | 27.97 | 28.23 | 237,457 | -0.52(-1.81%) |
Dec 18, 2014 | 28.93 | 29.13 | 28.33 | 28.75 | 273,956 | +0.70(+2.51%) |
Dec 17, 2014 | 27.25 | 28.45 | 27.24 | 28.04 | 243,141 | +0.76(+2.79%) |
Dec 16, 2014 | 26.51 | 27.73 | 26.04 | 27.28 | 722,827 | +0.46(+1.73%) |
Dec 15, 2014 | 27.48 | 27.81 | 26.82 | 26.82 | 343,603 | -0.06(-0.22%) |
Dec 12, 2014 | 26.56 | 27.25 | 25.49 | 26.88 | 445,717 | -0.13(-0.46%) |
Dec 11, 2014 | 26.80 | 27.99 | 26.80 | 27.00 | 359,842 | +0.12(+0.43%) |
Dec 10, 2014 | 27.70 | 27.77 | 26.68 | 26.89 | 589,621 | -0.98(-3.53%) |
Dec 09, 2014 | 27.00 | 28.20 | 26.96 | 27.87 | 365,271 | +0.65(+2.37%) |
Dec 08, 2014 | 28.40 | 28.55 | 27.00 | 27.22 | 575,313 | -1.49(-5.17%) |
Dec 05, 2014 | 29.17 | 29.21 | 28.69 | 28.71 | 206,867 | -0.46(-1.59%) |
Dec 04, 2014 | 29.02 | 29.23 | 28.92 | 29.17 | 151,096 | +0.15(+0.53%) |
Dec 03, 2014 | 28.58 | 29.34 | 28.08 | 29.02 | 179,074 | +0.18(+0.64%) |
Dec 02, 2014 | 27.30 | 28.89 | 27.30 | 28.83 | 241,382 | +1.29(+4.69%) |
Dec 01, 2014 | 27.97 | 28.24 | 27.14 | 27.54 | 501,098 | -0.50(-1.79%) |
Nov 28, 2014 | 28.48 | 28.89 | 28.04 | 28.04 | 299,789 | -1.65(-5.55%) |
Nov 26, 2014 | 28.98 | 29.69 | 29.69 | 29.69 | 464,775 | +0.78(+2.70%) |
Nov 25, 2014 | 29.02 | 29.24 | 28.74 | 28.91 | 297,668 | -0.21(-0.73%) |
Nov 24, 2014 | 29.00 | 29.26 | 28.75 | 29.12 | 362,167 | -0.24(-0.82%) |
Nov 21, 2014 | 28.75 | 29.53 | 28.52 | 29.36 | 388,528 | +0.68(+2.35%) |
Nov 20, 2014 | 28.20 | 28.92 | 28.19 | 28.69 | 563,634 | +0.07(+0.24%) |
Nov 19, 2014 | 29.00 | 29.25 | 28.28 | 28.62 | 581,966 | -0.33(-1.13%) |
Nov 18, 2014 | 29.07 | 29.35 | 28.52 | 28.95 | 1,355,064 | -1.00(-3.35%) |
Nov 17, 2014 | 30.32 | 30.55 | 29.29 | 29.95 | 3,062,320 | -0.18(-0.61%) |
Nov 14, 2014 | 30.46 | 30.71 | 30.04 | 30.14 | 445,381 | -0.30(-0.98%) |
Nov 13, 2014 | 30.41 | 30.76 | 30.14 | 30.43 | 258,316 | -0.05(-0.16%) |
Nov 12, 2014 | 30.70 | 30.81 | 30.35 | 30.48 | 167,300 | -0.24(-0.78%) |
Nov 11, 2014 | 30.70 | 30.76 | 30.40 | 30.72 | 211,351 | +0.02(+0.06%) |
Nov 10, 2014 | 30.86 | 30.87 | 30.22 | 30.70 | 170,798 | -0.08(-0.25%) |
Nov 07, 2014 | 30.50 | 30.84 | 30.50 | 30.78 | 64,613 | +0.12(+0.38%) |
Nov 06, 2014 | 30.69 | 30.88 | 30.31 | 30.67 | 161,926 | +0.09(+0.28%) |
Nov 05, 2014 | 30.38 | 30.88 | 30.02 | 30.58 | 131,280 | +0.33(+1.08%) |
Nov 04, 2014 | 30.67 | 30.76 | 29.65 | 30.25 | 190,033 | -0.57(-1.85%) |
Nov 03, 2014 | 30.80 | 31.09 | 30.49 | 30.82 | 162,077 | +0.33(+1.08%) |
Oct 31, 2014 | 30.85 | 30.85 | 30.15 | 30.49 | 145,925 | +0.21(+0.70%) |
Oct 30, 2014 | 30.10 | 30.41 | 29.81 | 30.28 | 186,106 | -0.29(-0.95%) |
Oct 29, 2014 | 30.77 | 30.77 | 30.36 | 30.57 | 130,181 | -0.29(-0.94%) |
Oct 28, 2014 | 30.09 | 30.86 | 29.72 | 30.86 | 121,054 | +0.77(+2.56%) |
Oct 27, 2014 | 30.04 | 30.41 | 30.41 | 30.09 | 183,102 | -0.32(-1.05%) |
Oct 24, 2014 | 30.18 | 30.58 | 29.85 | 30.41 | 56,137 | +0.22(+0.73%) |
Oct 23, 2014 | 29.78 | 30.78 | 29.78 | 30.18 | 144,226 | +0.25(+0.84%) |
Oct 22, 2014 | 31.09 | 31.34 | 29.83 | 29.93 | 196,505 | -0.88(-2.85%) |
Oct 21, 2014 | 30.83 | 31.31 | 30.57 | 30.81 | 199,157 | +0.28(+0.92%) |
Oct 20, 2014 | 30.62 | 30.86 | 30.16 | 30.53 | 851,795 | -0.38(-1.22%) |
Oct 17, 2014 | 29.53 | 30.95 | 29.52 | 30.91 | 665,951 | +1.67(+5.71%) |
Oct 16, 2014 | 27.48 | 30.43 | 27.48 | 29.24 | 464,075 | +1.04(+3.69%) |
Oct 15, 2014 | 25.68 | 28.53 | 25.05 | 28.20 | 772,628 | +2.04(+7.82%) |
Oct 14, 2014 | 27.07 | 27.39 | 24.19 | 26.15 | 1,637,857 | -1.57(-5.67%) |
Oct 13, 2014 | 29.98 | 29.98 | 27.31 | 27.72 | 560,157 | -2.47(-8.18%) |
Oct 10, 2014 | 30.39 | 30.53 | 29.25 | 30.19 | 1,187,763 | -0.59(-1.91%) |
Oct 09, 2014 | 30.52 | 31.09 | 29.94 | 30.78 | 261,972 | +0.12(+0.38%) |
Oct 08, 2014 | 31.09 | 31.09 | 29.93 | 30.67 | 244,678 | -0.41(-1.30%) |
Oct 07, 2014 | 31.18 | 31.33 | 30.81 | 31.07 | 101,422 | -0.35(-1.11%) |
Oct 06, 2014 | 31.59 | 31.62 | 31.15 | 31.42 | 118,715 | -0.06(-0.18%) |
Oct 03, 2014 | 31.34 | 31.57 | 31.21 | 31.48 | 72,715 | +0.03(+0.09%) |
Oct 02, 2014 | 31.40 | 31.71 | 30.97 | 31.45 | 208,988 | -0.15(-0.49%) |
Oct 01, 2014 | 31.67 | 31.82 | 31.33 | 31.60 | 122,072 | +0.05(+0.15%) |
Sep 30, 2014 | 31.54 | 31.85 | 31.39 | 31.55 | 206,818 | -0.10(-0.30%) |
Sep 29, 2014 | 31.39 | 31.84 | 31.34 | 31.65 | 116,424 | -0.01(-0.03%) |
Sep 26, 2014 | 31.25 | 31.74 | 31.00 | 31.66 | 92,883 | +0.46(+1.48%) |
Sep 25, 2014 | 30.99 | 31.27 | 30.86 | 31.20 | 132,865 | +0.10(+0.31%) |
Sep 24, 2014 | 31.38 | 31.44 | 30.88 | 31.10 | 119,621 | -0.06(-0.19%) |
Sep 23, 2014 | 30.89 | 31.56 | 30.87 | 31.16 | 122,437 | +0.05(+0.15%) |
Sep 22, 2014 | 31.49 | 31.49 | 30.79 | 31.11 | 129,455 | -0.23(-0.74%) |
Sep 19, 2014 | 31.43 | 31.61 | 31.34 | 31.34 | 159,540 | -0.05(-0.15%) |
Sep 18, 2014 | 31.60 | 31.92 | 31.39 | 31.39 | 182,534 | +0.00(+0.00%) |
Sep 17, 2014 | 31.71 | 31.77 | 31.39 | 31.39 | 176,784 | -0.28(-0.88%) |
Sep 16, 2014 | 31.61 | 31.83 | 31.34 | 31.67 | 93,021 | +0.10(+0.31%) |
Sep 15, 2014 | 31.68 | 31.68 | 31.25 | 31.57 | 93,944 | -0.02(-0.06%) |
Sep 12, 2014 | 31.75 | 31.75 | 31.35 | 31.59 | 138,389 | -0.23(-0.73%) |
Sep 11, 2014 | 31.49 | 31.82 | 31.39 | 31.82 | 149,376 | +0.15(+0.49%) |
Sep 10, 2014 | 31.50 | 31.67 | 31.37 | 31.67 | 143,981 | +0.16(+0.52%) |
Sep 09, 2014 | 31.82 | 31.82 | 31.21 | 31.50 | 184,206 | -0.31(-0.97%) |
Sep 08, 2014 | 31.63 | 31.90 | 31.56 | 31.81 | 117,832 | +0.30(+0.95%) |
Sep 05, 2014 | 31.49 | 32.02 | 31.49 | 31.51 | 160,313 | -0.12(-0.37%) |
Sep 04, 2014 | 31.62 | 31.85 | 31.62 | 31.63 | 234,813 | +0.16(+0.52%) |
Sep 03, 2014 | 31.80 | 31.82 | 31.07 | 31.47 | 345,719 | -0.35(-1.09%) |
Sep 02, 2014 | 31.92 | 31.92 | 31.46 | 31.81 | 233,917 | -0.11(-0.33%) |
Aug 29, 2014 | 31.72 | 31.92 | 31.92 | 31.92 | 76,321 | +0.33(+1.04%) |
Aug 28, 2014 | 31.66 | 31.85 | 31.31 | 31.59 | 97,397 | -0.05(-0.15%) |
Aug 27, 2014 | 31.73 | 31.87 | 31.53 | 31.64 | 101,522 | +0.08(+0.24%) |
Aug 26, 2014 | 31.94 | 31.94 | 31.40 | 31.56 | 131,101 | -0.26(-0.82%) |
Aug 25, 2014 | 31.76 | 31.97 | 31.50 | 31.82 | 189,125 | +0.07(+0.21%) |
Aug 22, 2014 | 31.47 | 31.85 | 31.44 | 31.76 | 108,030 | +0.18(+0.58%) |
Aug 21, 2014 | 32.02 | 32.02 | 31.56 | 31.57 | 100,280 | -0.35(-1.09%) |
Aug 20, 2014 | 31.90 | 32.04 | 31.71 | 31.92 | 103,510 | +0.12(+0.36%) |
Aug 19, 2014 | 31.80 | 32.04 | 31.47 | 31.80 | 153,925 | +0.16(+0.52%) |
Aug 18, 2014 | 31.57 | 31.64 | 31.20 | 31.64 | 120,659 | +0.15(+0.49%) |
Aug 15, 2014 | 31.58 | 32.06 | 31.25 | 31.49 | 285,492 | +0.34(+1.08%) |
Aug 14, 2014 | 31.81 | 31.83 | 31.12 | 31.15 | 138,022 | -0.34(-1.07%) |
Aug 13, 2014 | 30.98 | 31.62 | 30.91 | 31.49 | 99,403 | +0.38(+1.21%) |
Aug 12, 2014 | 31.75 | 31.75 | 31.06 | 31.11 | 284,913 | -0.69(-2.18%) |
Aug 11, 2014 | 31.92 | 31.92 | 31.33 | 31.80 | 153,609 | +0.02(+0.06%) |
Aug 08, 2014 | 31.43 | 31.77 | 31.02 | 31.78 | 115,893 | +0.53(+1.70%) |
Aug 07, 2014 | 30.83 | 31.57 | 30.51 | 31.25 | 155,880 | +0.50(+1.63%) |
Aug 06, 2014 | 30.14 | 30.83 | 29.89 | 30.75 | 171,269 | +0.41(+1.33%) |
Aug 05, 2014 | 30.76 | 30.81 | 30.01 | 30.35 | 204,884 | -0.43(-1.41%) |
Aug 04, 2014 | 30.86 | 30.98 | 30.51 | 30.78 | 271,191 | +0.06(+0.19%) |
Aug 01, 2014 | 29.89 | 30.72 | 29.89 | 30.72 | 179,006 | +0.47(+1.56%) |
Jul 31, 2014 | 29.89 | 30.27 | 29.89 | 30.25 | 336,114 | +0.02(+0.06%) |
Jul 30, 2014 | 30.28 | 30.38 | 29.86 | 30.23 | 325,497 | -0.33(-1.07%) |
Jul 29, 2014 | 30.71 | 30.99 | 30.19 | 30.56 | 383,244 | -0.24(-0.78%) |
Jul 28, 2014 | 31.27 | 31.34 | 30.65 | 30.80 | 305,384 | -0.32(-1.02%) |
Jul 25, 2014 | 31.57 | 31.57 | 31.08 | 31.12 | 163,976 | -0.36(-1.13%) |
Jul 24, 2014 | 31.97 | 32.04 | 31.42 | 31.48 | 192,628 | -0.35(-1.09%) |
Jul 23, 2014 | 32.02 | 32.05 | 31.82 | 31.82 | 182,576 | +0.00(+0.00%) |
Jul 22, 2014 | 31.70 | 32.20 | 31.51 | 31.82 | 186,601 | +0.38(+1.20%) |
Jul 21, 2014 | 31.84 | 32.08 | 31.42 | 31.45 | 185,685 | -0.31(-0.97%) |
Jul 18, 2014 | 31.35 | 32.05 | 31.35 | 31.76 | 299,399 | +0.41(+1.29%) |
Jul 17, 2014 | 31.50 | 31.97 | 31.35 | 31.35 | 197,926 | -0.15(-0.49%) |
Jul 16, 2014 | 31.98 | 32.29 | 31.50 | 31.50 | 530,397 | -0.34(-1.06%) |
Jul 15, 2014 | 32.06 | 32.21 | 31.63 | 31.84 | 161,690 | -0.32(-0.99%) |
Jul 14, 2014 | 32.06 | 32.24 | 31.83 | 32.16 | 168,162 | +0.15(+0.48%) |
Jul 11, 2014 | 31.58 | 32.02 | 31.40 | 32.01 | 80,125 | +0.28(+0.88%) |
Jul 10, 2014 | 31.87 | 31.98 | 31.68 | 31.73 | 129,486 | -0.28(-0.87%) |
Jul 09, 2014 | 31.28 | 32.01 | 31.28 | 32.01 | 103,051 | +0.57(+1.81%) |
Jul 08, 2014 | 31.60 | 31.60 | 31.29 | 31.44 | 147,364 | -0.02(-0.06%) |
Jul 07, 2014 | 32.02 | 32.02 | 31.46 | 31.46 | 263,393 | -0.37(-1.15%) |
Jul 03, 2014 | 32.13 | 31.82 | 31.82 | 31.82 | 131,385 | -0.18(-0.57%) |
Jul 02, 2014 | 31.89 | 32.14 | 31.74 | 32.01 | 270,147 | +0.12(+0.36%) |
Jul 01, 2014 | 31.86 | 32.11 | 31.79 | 31.89 | 378,200 | +0.03(+0.09%) |
Jun 30, 2014 | 31.83 | 32.00 | 31.43 | 31.86 | 207,393 | +0.03(+0.09%) |
Jun 27, 2014 | 31.27 | 31.97 | 31.02 | 31.83 | 271,254 | +0.35(+1.10%) |
Jun 26, 2014 | 31.36 | 31.73 | 30.93 | 31.49 | 261,308 | +0.19(+0.62%) |
Jun 25, 2014 | 30.65 | 31.29 | 30.30 | 31.29 | 341,916 | +0.42(+1.37%) |
Jun 24, 2014 | 31.19 | 31.19 | 30.68 | 30.87 | 286,876 | -0.26(-0.84%) |
Jun 23, 2014 | 31.08 | 31.29 | 30.93 | 31.13 | 198,267 | -0.10(-0.31%) |
Jun 20, 2014 | 31.23 | 31.26 | 30.82 | 31.23 | 257,836 | +0.16(+0.53%) |
Jun 19, 2014 | 30.93 | 31.27 | 30.80 | 31.06 | 180,124 | +0.01(+0.03%) |
Jun 18, 2014 | 31.09 | 31.09 | 30.54 | 31.05 | 244,771 | +0.14(+0.44%) |
Jun 17, 2014 | 30.57 | 31.05 | 30.57 | 30.92 | 236,526 | +0.40(+1.33%) |
Jun 16, 2014 | 30.81 | 31.15 | 30.34 | 30.51 | 259,012 | -0.47(-1.52%) |
Jun 13, 2014 | 30.54 | 31.15 | 30.50 | 30.98 | 276,877 | +0.51(+1.68%) |
Jun 12, 2014 | 29.85 | 30.54 | 29.12 | 30.47 | 632,925 | +0.40(+1.31%) |
Jun 11, 2014 | 30.76 | 31.13 | 29.29 | 30.08 | 1,092,505 | -0.89(-2.87%) |
Jun 10, 2014 | 31.58 | 31.59 | 30.54 | 30.96 | 918,895 | -0.67(-2.10%) |
Jun 06, 2014 | 31.78 | 31.87 | 31.44 | 31.63 | 548,689 | -0.24(-0.76%) |
Jun 05, 2014 | 31.71 | 31.88 | 31.53 | 31.87 | 412,815 | +0.29(+0.92%) |
Jun 04, 2014 | 31.34 | 31.63 | 31.20 | 31.58 | 1,125,753 | +0.24(+0.77%) |
Jun 03, 2014 | 31.55 | 31.89 | 30.74 | 31.34 | 3,469,550 | -1.45(-4.41%) |