Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.55 | 28.60 | 28.13 | 28.44 | 1,371,370 | -0.06(-0.22%) |
May 28, 2015 | 29.12 | 29.15 | 28.35 | 28.50 | 1,540,357 | -0.60(-2.06%) |
May 27, 2015 | 29.06 | 29.39 | 28.89 | 29.10 | 981,936 | +0.10(+0.35%) |
May 26, 2015 | 29.33 | 29.44 | 28.83 | 29.00 | 644,697 | -0.54(-1.82%) |
May 22, 2015 | 29.78 | 29.54 | 29.54 | 29.54 | 582,630 | -0.32(-1.06%) |
May 21, 2015 | 29.45 | 30.17 | 29.28 | 29.85 | 1,064,928 | +0.32(+1.10%) |
May 20, 2015 | 29.66 | 29.80 | 29.22 | 29.53 | 942,572 | -0.06(-0.19%) |
May 19, 2015 | 29.92 | 29.92 | 29.07 | 29.58 | 1,496,851 | -0.44(-1.47%) |
May 18, 2015 | 29.89 | 30.05 | 29.64 | 30.02 | 601,413 | +0.01(+0.03%) |
May 15, 2015 | 30.32 | 30.41 | 29.82 | 30.02 | 919,100 | -0.39(-1.30%) |
May 14, 2015 | 30.49 | 30.81 | 30.33 | 30.41 | 783,399 | +0.13(+0.44%) |
May 13, 2015 | 30.20 | 30.36 | 29.98 | 30.28 | 665,499 | +0.21(+0.71%) |
May 12, 2015 | 29.89 | 30.20 | 29.57 | 30.06 | 747,587 | +0.20(+0.66%) |
May 11, 2015 | 29.96 | 30.22 | 29.70 | 29.87 | 1,038,627 | -0.09(-0.32%) |
May 08, 2015 | 30.55 | 30.55 | 29.91 | 29.96 | 801,727 | -0.19(-0.63%) |
May 07, 2015 | 30.46 | 30.63 | 30.08 | 30.15 | 1,049,097 | -0.42(-1.39%) |
May 06, 2015 | 30.54 | 30.96 | 29.93 | 30.57 | 2,387,532 | +0.42(+1.41%) |
May 05, 2015 | 29.63 | 31.33 | 29.54 | 30.15 | 3,859,798 | +1.78(+6.28%) |
May 04, 2015 | 28.18 | 28.53 | 28.14 | 28.37 | 2,490,317 | +0.69(+2.50%) |
May 01, 2015 | 27.96 | 28.13 | 27.63 | 27.68 | 1,163,517 | -0.12(-0.42%) |
Apr 30, 2015 | 28.41 | 28.72 | 27.74 | 27.80 | 1,184,752 | -0.71(-2.51%) |
Apr 29, 2015 | 27.87 | 28.63 | 27.58 | 28.51 | 1,282,426 | +0.46(+1.65%) |
Apr 28, 2015 | 27.98 | 28.34 | 27.72 | 28.05 | 736,654 | -0.02(-0.06%) |
Apr 27, 2015 | 27.49 | 28.07 | 27.49 | 28.06 | 859,617 | +0.65(+2.38%) |
Apr 24, 2015 | 27.67 | 27.71 | 27.30 | 27.41 | 600,985 | -0.16(-0.60%) |
Apr 23, 2015 | 27.29 | 27.76 | 27.08 | 27.58 | 703,821 | +0.34(+1.24%) |
Apr 22, 2015 | 26.77 | 27.25 | 26.46 | 27.24 | 667,423 | +0.49(+1.82%) |
Apr 21, 2015 | 27.40 | 27.40 | 26.64 | 26.75 | 459,232 | -0.60(-2.21%) |
Apr 20, 2015 | 27.14 | 27.42 | 27.12 | 27.36 | 602,912 | +0.35(+1.31%) |
Apr 17, 2015 | 27.25 | 27.34 | 26.89 | 27.00 | 532,753 | -0.46(-1.69%) |
Apr 16, 2015 | 27.69 | 27.96 | 27.47 | 27.47 | 1,020,405 | -0.38(-1.38%) |
Apr 15, 2015 | 27.03 | 28.05 | 26.94 | 27.85 | 1,382,974 | +0.94(+3.50%) |
Apr 14, 2015 | 26.23 | 26.91 | 26.23 | 26.91 | 679,110 | +0.64(+2.45%) |
Apr 13, 2015 | 26.16 | 26.30 | 25.97 | 26.27 | 396,927 | +0.13(+0.48%) |
Apr 10, 2015 | 26.59 | 26.59 | 25.97 | 26.14 | 849,571 | -0.36(-1.36%) |
Apr 09, 2015 | 26.62 | 27.01 | 26.45 | 26.50 | 1,132,136 | -0.23(-0.85%) |
Apr 08, 2015 | 26.92 | 27.00 | 26.40 | 26.73 | 1,164,472 | -0.27(-0.99%) |
Apr 07, 2015 | 27.54 | 27.54 | 26.91 | 27.00 | 809,429 | -0.69(-2.50%) |
Apr 06, 2015 | 26.17 | 27.91 | 26.17 | 27.69 | 2,088,477 | +1.31(+4.97%) |
Apr 02, 2015 | 26.30 | 26.38 | 26.38 | 26.38 | 699,772 | +0.05(+0.18%) |
Apr 01, 2015 | 26.39 | 26.79 | 26.23 | 26.33 | 677,722 | -0.12(-0.45%) |
Mar 31, 2015 | 26.73 | 26.80 | 26.35 | 26.45 | 762,588 | -0.47(-1.75%) |
Mar 30, 2015 | 26.85 | 26.92 | 26.52 | 26.92 | 558,266 | +0.21(+0.79%) |
Mar 27, 2015 | 26.67 | 26.77 | 26.40 | 26.70 | 557,229 | -0.02(-0.06%) |
Mar 26, 2015 | 26.80 | 27.32 | 26.63 | 26.72 | 693,831 | -0.13(-0.47%) |
Mar 25, 2015 | 26.81 | 26.97 | 26.53 | 26.85 | 907,968 | +0.13(+0.50%) |
Mar 24, 2015 | 26.48 | 26.74 | 26.19 | 26.71 | 924,367 | +0.20(+0.74%) |
Mar 23, 2015 | 26.42 | 26.67 | 26.11 | 26.52 | 725,446 | +0.08(+0.30%) |
Mar 20, 2015 | 26.24 | 26.57 | 26.12 | 26.44 | 1,105,572 | +0.37(+1.42%) |
Mar 19, 2015 | 26.30 | 26.49 | 25.95 | 26.07 | 344,460 | -0.47(-1.77%) |
Mar 18, 2015 | 25.71 | 26.68 | 25.39 | 26.54 | 801,183 | +0.71(+2.77%) |
Mar 17, 2015 | 25.81 | 25.96 | 25.60 | 25.83 | 747,620 | -0.21(-0.81%) |
Mar 16, 2015 | 25.68 | 26.07 | 25.46 | 26.04 | 805,393 | +0.35(+1.38%) |
Mar 13, 2015 | 26.16 | 26.42 | 25.24 | 25.68 | 1,321,662 | -0.64(-2.42%) |
Mar 12, 2015 | 26.04 | 26.38 | 25.75 | 26.32 | 1,209,994 | +0.22(+0.84%) |
Mar 11, 2015 | 26.50 | 26.50 | 25.62 | 26.10 | 1,106,313 | -0.41(-1.54%) |
Mar 10, 2015 | 26.47 | 26.58 | 26.10 | 26.51 | 755,599 | -0.32(-1.20%) |
Mar 09, 2015 | 26.61 | 26.89 | 26.47 | 26.83 | 625,609 | +0.31(+1.18%) |
Mar 06, 2015 | 26.85 | 27.25 | 26.39 | 26.52 | 640,016 | -0.53(-1.97%) |
Mar 05, 2015 | 27.06 | 27.15 | 26.66 | 27.05 | 647,281 | -0.11(-0.40%) |
Mar 04, 2015 | 27.84 | 28.03 | 27.02 | 27.16 | 826,598 | -0.87(-3.11%) |
Mar 03, 2015 | 27.87 | 28.12 | 27.83 | 28.03 | 685,238 | +0.09(+0.34%) |
Mar 02, 2015 | 27.42 | 27.95 | 27.15 | 27.94 | 642,047 | +0.46(+1.69%) |
Feb 27, 2015 | 27.80 | 28.11 | 27.27 | 27.47 | 1,070,877 | -0.33(-1.19%) |
Feb 26, 2015 | 28.15 | 28.18 | 27.65 | 27.80 | 609,653 | -0.38(-1.34%) |
Feb 25, 2015 | 27.64 | 28.46 | 27.64 | 28.18 | 862,361 | +0.54(+1.96%) |
Feb 24, 2015 | 27.60 | 27.89 | 27.54 | 27.64 | 732,439 | +0.00(+0.00%) |
Feb 23, 2015 | 27.65 | 27.83 | 27.35 | 27.64 | 753,176 | -0.16(-0.56%) |
Feb 20, 2015 | 27.78 | 27.89 | 27.24 | 27.80 | 830,281 | -0.05(-0.17%) |
Feb 19, 2015 | 27.25 | 27.98 | 27.03 | 27.84 | 796,565 | +0.21(+0.77%) |
Feb 18, 2015 | 27.44 | 27.89 | 27.31 | 27.63 | 889,112 | +0.05(+0.17%) |
Feb 17, 2015 | 27.77 | 27.82 | 27.22 | 27.58 | 700,599 | -0.24(-0.85%) |
Feb 13, 2015 | 27.22 | 27.82 | 27.82 | 27.82 | 1,148,070 | +0.68(+2.49%) |
Feb 12, 2015 | 27.29 | 27.40 | 26.96 | 27.14 | 2,182,921 | +0.09(+0.35%) |
Feb 11, 2015 | 27.73 | 27.75 | 27.01 | 27.05 | 1,608,561 | -0.73(-2.63%) |
Feb 10, 2015 | 28.19 | 28.19 | 27.25 | 27.78 | 1,242,749 | -0.25(-0.90%) |
Feb 09, 2015 | 27.50 | 28.17 | 27.46 | 28.03 | 1,904,918 | +0.42(+1.54%) |
Feb 06, 2015 | 27.40 | 27.76 | 27.19 | 27.61 | 1,342,051 | +0.37(+1.35%) |
Feb 05, 2015 | 26.82 | 27.40 | 26.64 | 27.24 | 1,495,790 | +0.71(+2.68%) |
Feb 04, 2015 | 27.07 | 27.07 | 26.29 | 26.53 | 2,786,929 | -0.66(-2.41%) |
Feb 03, 2015 | 26.13 | 27.33 | 25.98 | 27.18 | 2,439,684 | +1.21(+4.66%) |
Feb 02, 2015 | 24.58 | 25.99 | 24.49 | 25.97 | 2,433,343 | +1.44(+5.86%) |
Jan 30, 2015 | 24.65 | 24.77 | 23.91 | 24.54 | 2,632,062 | -0.33(-1.32%) |
Jan 29, 2015 | 22.26 | 25.43 | 21.58 | 24.86 | 4,251,489 | +0.66(+2.74%) |
Jan 28, 2015 | 24.54 | 24.58 | 24.12 | 24.20 | 1,299,556 | -0.23(-0.96%) |
Jan 27, 2015 | 24.76 | 24.76 | 24.01 | 24.43 | 1,305,633 | -0.77(-3.07%) |
Jan 26, 2015 | 24.90 | 25.24 | 24.61 | 25.21 | 1,058,510 | +0.28(+1.13%) |
Jan 23, 2015 | 24.97 | 25.11 | 24.57 | 24.93 | 957,648 | -0.16(-0.62%) |
Jan 22, 2015 | 25.19 | 25.19 | 24.74 | 25.08 | 1,035,774 | +0.13(+0.53%) |
Jan 21, 2015 | 24.40 | 24.97 | 24.22 | 24.95 | 1,028,225 | +0.52(+2.14%) |
Jan 20, 2015 | 24.58 | 24.74 | 24.22 | 24.43 | 852,518 | -0.14(-0.57%) |
Jan 16, 2015 | 24.41 | 24.59 | 23.72 | 24.57 | 1,568,483 | -0.03(-0.13%) |
Jan 15, 2015 | 25.11 | 25.19 | 24.55 | 24.60 | 1,208,010 | -0.30(-1.19%) |
Jan 14, 2015 | 24.65 | 24.98 | 24.37 | 24.90 | 660,353 | -0.09(-0.37%) |
Jan 13, 2015 | 25.49 | 25.63 | 24.65 | 24.99 | 802,810 | -0.33(-1.30%) |
Jan 12, 2015 | 25.56 | 25.71 | 25.00 | 25.32 | 782,972 | -0.44(-1.70%) |
Jan 09, 2015 | 26.40 | 26.48 | 25.72 | 25.75 | 859,657 | -0.55(-2.11%) |
Jan 08, 2015 | 26.08 | 26.32 | 25.88 | 26.31 | 1,024,334 | +0.44(+1.69%) |
Jan 07, 2015 | 26.11 | 26.36 | 25.77 | 25.87 | 1,448,662 | -0.37(-1.43%) |
Jan 06, 2015 | 26.47 | 26.80 | 26.11 | 26.25 | 1,821,699 | -0.37(-1.38%) |
Jan 05, 2015 | 27.42 | 27.50 | 26.47 | 26.61 | 1,156,880 | -1.16(-4.16%) |
Jan 02, 2015 | 28.07 | 28.24 | 27.50 | 27.77 | 527,169 | -0.18(-0.64%) |
Dec 31, 2014 | 27.98 | 27.95 | 27.95 | 27.95 | 770,887 | -0.18(-0.64%) |
Dec 30, 2014 | 28.50 | 28.55 | 28.13 | 28.13 | 496,352 | -0.40(-1.40%) |
Dec 29, 2014 | 28.14 | 28.73 | 28.14 | 28.53 | 484,350 | +0.34(+1.19%) |
Dec 26, 2014 | 28.35 | 28.62 | 28.15 | 28.19 | 355,782 | -0.05(-0.17%) |
Dec 24, 2014 | 28.33 | 28.24 | 28.24 | 28.24 | 191,313 | -0.16(-0.55%) |
Dec 23, 2014 | 27.99 | 28.46 | 27.91 | 28.39 | 768,339 | +0.56(+2.02%) |
Dec 22, 2014 | 27.55 | 27.90 | 27.21 | 27.83 | 862,164 | +0.27(+0.99%) |
Dec 19, 2014 | 27.29 | 27.61 | 27.12 | 27.56 | 1,835,104 | +0.24(+0.89%) |
Dec 18, 2014 | 27.13 | 27.38 | 26.99 | 27.32 | 871,862 | +0.62(+2.31%) |
Dec 17, 2014 | 26.25 | 26.77 | 25.95 | 26.70 | 806,577 | +0.46(+1.76%) |
Dec 16, 2014 | 26.52 | 26.70 | 26.18 | 26.24 | 1,442,357 | -0.03(-0.12%) |
Dec 15, 2014 | 26.47 | 26.69 | 25.99 | 26.27 | 1,209,614 | -0.12(-0.47%) |
Dec 12, 2014 | 26.94 | 27.04 | 26.36 | 26.39 | 988,334 | -0.82(-3.01%) |
Dec 11, 2014 | 27.16 | 27.42 | 27.08 | 27.21 | 624,544 | +0.12(+0.46%) |
Dec 10, 2014 | 27.58 | 27.62 | 27.05 | 27.09 | 751,507 | -0.76(-2.72%) |
Dec 09, 2014 | 27.09 | 27.87 | 27.00 | 27.85 | 868,069 | +0.45(+1.62%) |
Dec 08, 2014 | 27.82 | 28.04 | 27.37 | 27.40 | 769,003 | -0.63(-2.26%) |
Dec 05, 2014 | 27.93 | 28.25 | 27.89 | 28.04 | 893,386 | -0.05(-0.17%) |
Dec 04, 2014 | 28.02 | 28.30 | 27.79 | 28.08 | 780,258 | +0.06(+0.22%) |
Dec 03, 2014 | 27.81 | 28.29 | 27.76 | 28.02 | 833,160 | +0.30(+1.07%) |
Dec 02, 2014 | 27.72 | 27.92 | 27.54 | 27.72 | 981,630 | -0.10(-0.36%) |
Dec 01, 2014 | 28.65 | 28.65 | 27.36 | 27.82 | 2,050,514 | -0.93(-3.23%) |
Nov 28, 2014 | 29.89 | 29.89 | 28.64 | 28.75 | 842,939 | -1.31(-4.36%) |
Nov 26, 2014 | 30.24 | 30.07 | 30.07 | 30.07 | 635,021 | -0.14(-0.47%) |
Nov 25, 2014 | 30.36 | 30.40 | 30.19 | 30.21 | 1,530,042 | -0.05(-0.18%) |
Nov 24, 2014 | 30.90 | 31.29 | 30.09 | 30.26 | 1,453,344 | -1.20(-3.82%) |
Nov 21, 2014 | 31.81 | 31.98 | 31.42 | 31.46 | 1,778,816 | +0.12(+0.40%) |
Nov 20, 2014 | 31.14 | 31.47 | 31.04 | 31.34 | 501,930 | +0.05(+0.15%) |
Nov 19, 2014 | 31.47 | 31.49 | 31.07 | 31.29 | 541,973 | -0.23(-0.72%) |
Nov 18, 2014 | 31.08 | 31.77 | 31.08 | 31.52 | 925,477 | +0.39(+1.25%) |
Nov 17, 2014 | 30.82 | 31.35 | 30.77 | 31.13 | 834,268 | +0.60(+1.97%) |
Nov 14, 2014 | 30.53 | 30.67 | 30.28 | 30.53 | 565,182 | -0.27(-0.89%) |
Nov 13, 2014 | 30.94 | 31.08 | 30.62 | 30.80 | 805,325 | -0.12(-0.38%) |
Nov 12, 2014 | 30.29 | 30.94 | 30.14 | 30.92 | 586,272 | +0.51(+1.67%) |
Nov 11, 2014 | 30.37 | 30.49 | 30.14 | 30.41 | 309,670 | -0.02(-0.05%) |
Nov 10, 2014 | 30.70 | 30.92 | 30.32 | 30.42 | 430,197 | -0.27(-0.89%) |
Nov 07, 2014 | 30.83 | 30.98 | 30.62 | 30.70 | 658,815 | -0.14(-0.46%) |
Nov 06, 2014 | 30.26 | 30.86 | 30.25 | 30.84 | 877,509 | +0.76(+2.52%) |
Nov 05, 2014 | 29.81 | 30.12 | 29.54 | 30.08 | 576,652 | +0.59(+2.00%) |
Nov 04, 2014 | 29.61 | 29.76 | 29.49 | 29.49 | 583,178 | -0.33(-1.10%) |
Nov 03, 2014 | 29.90 | 30.03 | 29.68 | 29.82 | 1,005,246 | -0.19(-0.65%) |
Oct 31, 2014 | 29.97 | 30.42 | 29.27 | 30.01 | 1,529,326 | +0.40(+1.37%) |
Oct 30, 2014 | 29.72 | 31.05 | 29.48 | 29.61 | 2,066,318 | -2.79(-8.61%) |
Oct 29, 2014 | 32.54 | 32.75 | 32.12 | 32.40 | 892,562 | +0.03(+0.10%) |
Oct 28, 2014 | 31.63 | 32.38 | 31.63 | 32.37 | 1,206,691 | +0.95(+3.02%) |
Oct 27, 2014 | 31.57 | 31.71 | 31.71 | 31.42 | 1,062,635 | -0.30(-0.93%) |
Oct 24, 2014 | 31.41 | 31.74 | 31.20 | 31.71 | 553,383 | +0.28(+0.89%) |
Oct 23, 2014 | 31.13 | 31.72 | 31.08 | 31.43 | 520,490 | +0.71(+2.30%) |
Oct 22, 2014 | 31.20 | 31.36 | 30.71 | 30.73 | 513,507 | -0.32(-1.03%) |
Oct 21, 2014 | 30.45 | 31.07 | 30.42 | 31.04 | 1,333,266 | +0.87(+2.89%) |
Oct 20, 2014 | 30.18 | 30.18 | 30.01 | 30.17 | 779,431 | -0.12(-0.41%) |
Oct 17, 2014 | 30.53 | 30.53 | 30.14 | 30.30 | 827,855 | +0.09(+0.31%) |
Oct 16, 2014 | 29.27 | 30.17 | 29.27 | 30.21 | 2,032,829 | +0.42(+1.41%) |
Oct 15, 2014 | 29.68 | 30.16 | 29.07 | 29.79 | 1,682,313 | -0.40(-1.31%) |
Oct 14, 2014 | 29.96 | 30.68 | 29.78 | 30.18 | 1,045,470 | +0.40(+1.36%) |
Oct 13, 2014 | 29.84 | 30.50 | 29.76 | 29.78 | 1,182,540 | -0.58(-1.92%) |
Oct 10, 2014 | 31.16 | 31.16 | 30.35 | 30.36 | 1,269,099 | -0.86(-2.74%) |
Oct 09, 2014 | 31.78 | 31.88 | 31.11 | 31.22 | 1,049,495 | -0.69(-2.17%) |
Oct 08, 2014 | 31.56 | 31.95 | 30.97 | 31.91 | 1,337,528 | +0.25(+0.79%) |
Oct 07, 2014 | 31.96 | 31.96 | 31.65 | 31.66 | 1,457,164 | -0.60(-1.86%) |
Oct 06, 2014 | 32.16 | 32.40 | 31.88 | 32.26 | 409,117 | +0.25(+0.78%) |
Oct 03, 2014 | 32.18 | 32.31 | 31.96 | 32.01 | 531,098 | +0.02(+0.07%) |
Oct 02, 2014 | 31.89 | 32.23 | 31.81 | 31.99 | 584,170 | +0.05(+0.17%) |
Oct 01, 2014 | 32.00 | 32.09 | 31.66 | 31.93 | 1,615,389 | -0.18(-0.56%) |
Sep 30, 2014 | 32.58 | 32.63 | 31.92 | 32.11 | 767,650 | -0.53(-1.62%) |
Sep 29, 2014 | 32.23 | 32.65 | 32.13 | 32.64 | 447,056 | +0.07(+0.21%) |
Sep 26, 2014 | 32.38 | 32.59 | 32.20 | 32.57 | 596,141 | +0.19(+0.60%) |
Sep 25, 2014 | 32.49 | 32.53 | 32.23 | 32.37 | 869,492 | -0.24(-0.74%) |
Sep 24, 2014 | 32.76 | 32.96 | 32.52 | 32.61 | 927,270 | -0.24(-0.73%) |
Sep 23, 2014 | 32.76 | 33.01 | 32.65 | 32.86 | 487,641 | -0.07(-0.21%) |
Sep 22, 2014 | 33.11 | 33.14 | 32.61 | 32.93 | 560,528 | -0.19(-0.59%) |
Sep 19, 2014 | 33.70 | 33.79 | 33.01 | 33.12 | 691,996 | -0.46(-1.37%) |
Sep 18, 2014 | 33.70 | 33.70 | 33.48 | 33.58 | 362,022 | +0.03(+0.09%) |
Sep 17, 2014 | 33.70 | 33.86 | 33.45 | 33.55 | 466,414 | -0.05(-0.14%) |
Sep 16, 2014 | 33.35 | 33.76 | 33.28 | 33.59 | 502,339 | +0.22(+0.65%) |
Sep 15, 2014 | 33.57 | 33.59 | 33.35 | 33.38 | 414,869 | -0.25(-0.74%) |
Sep 12, 2014 | 33.73 | 33.85 | 33.43 | 33.63 | 416,287 | -0.21(-0.62%) |
Sep 11, 2014 | 33.68 | 33.92 | 33.49 | 33.84 | 748,916 | +0.00(+0.00%) |
Sep 10, 2014 | 34.06 | 34.12 | 33.56 | 33.84 | 461,195 | -0.19(-0.55%) |
Sep 09, 2014 | 34.07 | 34.10 | 33.80 | 34.02 | 698,758 | -0.16(-0.48%) |
Sep 08, 2014 | 34.34 | 34.46 | 34.13 | 34.19 | 385,971 | -0.16(-0.45%) |
Sep 05, 2014 | 34.54 | 34.56 | 34.19 | 34.34 | 487,447 | -0.30(-0.87%) |
Sep 04, 2014 | 34.64 | 34.83 | 34.50 | 34.64 | 385,095 | +0.05(+0.16%) |
Sep 03, 2014 | 34.88 | 34.89 | 34.53 | 34.59 | 409,049 | -0.08(-0.22%) |
Sep 02, 2014 | 34.88 | 35.30 | 34.55 | 34.67 | 701,606 | -0.16(-0.47%) |
Aug 29, 2014 | 34.72 | 34.83 | 34.83 | 34.83 | 540,213 | +0.11(+0.31%) |
Aug 28, 2014 | 34.74 | 34.85 | 34.62 | 34.72 | 405,624 | -0.20(-0.58%) |
Aug 27, 2014 | 34.81 | 34.92 | 34.68 | 34.92 | 455,957 | +0.19(+0.56%) |
Aug 26, 2014 | 34.78 | 34.93 | 34.70 | 34.73 | 469,867 | -0.02(-0.04%) |
Aug 25, 2014 | 34.85 | 34.90 | 34.68 | 34.74 | 682,332 | +0.16(+0.47%) |
Aug 22, 2014 | 34.72 | 34.82 | 34.50 | 34.58 | 568,363 | -0.14(-0.40%) |
Aug 21, 2014 | 34.70 | 34.88 | 34.64 | 34.72 | 968,534 | +0.05(+0.16%) |
Aug 20, 2014 | 34.99 | 35.15 | 34.60 | 34.67 | 1,449,335 | -0.51(-1.44%) |
Aug 19, 2014 | 33.72 | 35.18 | 33.72 | 35.17 | 1,459,101 | +1.52(+4.50%) |
Aug 18, 2014 | 33.22 | 33.70 | 33.17 | 33.66 | 814,651 | +0.73(+2.22%) |
Aug 15, 2014 | 33.42 | 33.42 | 32.76 | 32.93 | 452,408 | -0.32(-0.96%) |
Aug 14, 2014 | 33.27 | 33.27 | 33.02 | 33.24 | 758,998 | +0.23(+0.68%) |
Aug 13, 2014 | 32.96 | 33.19 | 32.92 | 33.02 | 459,843 | +0.15(+0.45%) |
Aug 12, 2014 | 32.86 | 33.21 | 32.75 | 32.87 | 573,031 | -0.08(-0.24%) |
Aug 11, 2014 | 33.06 | 33.27 | 32.79 | 32.95 | 518,603 | +0.08(+0.24%) |
Aug 08, 2014 | 32.55 | 32.81 | 32.35 | 32.87 | 468,464 | +0.33(+1.00%) |
Aug 07, 2014 | 32.71 | 32.82 | 32.39 | 32.55 | 1,168,716 | -0.05(-0.17%) |
Aug 06, 2014 | 32.51 | 32.69 | 32.44 | 32.60 | 445,420 | -0.10(-0.31%) |
Aug 05, 2014 | 32.54 | 32.99 | 32.50 | 32.70 | 648,692 | +0.00(+0.00%) |
Aug 04, 2014 | 32.61 | 32.78 | 32.47 | 32.70 | 668,168 | +0.09(+0.28%) |
Aug 01, 2014 | 32.58 | 32.74 | 32.37 | 32.61 | 1,336,064 | -0.12(-0.35%) |
Jul 31, 2014 | 32.51 | 33.17 | 30.96 | 32.72 | 2,258,478 | -1.52(-4.45%) |
Jul 30, 2014 | 34.80 | 34.87 | 34.00 | 34.25 | 1,686,181 | -0.51(-1.47%) |
Jul 29, 2014 | 35.08 | 35.52 | 34.76 | 34.76 | 637,366 | -0.38(-1.08%) |
Jul 28, 2014 | 35.32 | 35.32 | 34.85 | 35.14 | 596,502 | -0.26(-0.72%) |
Jul 25, 2014 | 35.22 | 35.50 | 35.03 | 35.39 | 580,131 | +0.01(+0.02%) |
Jul 24, 2014 | 35.49 | 35.64 | 35.38 | 35.39 | 634,006 | -0.12(-0.35%) |
Jul 23, 2014 | 35.80 | 35.86 | 35.50 | 35.51 | 631,034 | -0.32(-0.89%) |
Jul 22, 2014 | 35.59 | 36.19 | 35.59 | 35.83 | 769,214 | +0.41(+1.16%) |
Jul 21, 2014 | 35.01 | 35.50 | 34.83 | 35.42 | 731,405 | +0.42(+1.19%) |
Jul 18, 2014 | 34.87 | 35.03 | 34.71 | 35.00 | 349,966 | +0.19(+0.56%) |
Jul 17, 2014 | 34.72 | 35.06 | 34.67 | 34.80 | 1,468,064 | -0.09(-0.24%) |
Jul 16, 2014 | 34.76 | 34.98 | 34.53 | 34.89 | 624,942 | +0.33(+0.94%) |
Jul 15, 2014 | 34.26 | 34.69 | 34.26 | 34.56 | 708,092 | +0.12(+0.36%) |
Jul 14, 2014 | 34.67 | 34.67 | 34.29 | 34.44 | 567,659 | -0.01(-0.02%) |
Jul 11, 2014 | 34.53 | 34.53 | 34.16 | 34.45 | 347,801 | -0.19(-0.54%) |
Jul 10, 2014 | 34.79 | 34.89 | 34.59 | 34.63 | 569,154 | -0.74(-2.10%) |
Jul 09, 2014 | 35.37 | 35.68 | 35.32 | 35.38 | 531,767 | -0.05(-0.15%) |
Jul 08, 2014 | 35.34 | 35.49 | 35.32 | 35.43 | 1,074,862 | +0.06(+0.18%) |
Jul 07, 2014 | 35.58 | 35.58 | 35.16 | 35.37 | 593,889 | -0.32(-0.89%) |
Jul 03, 2014 | 35.77 | 35.69 | 35.69 | 35.69 | 234,121 | +0.08(+0.22%) |
Jul 02, 2014 | 35.87 | 36.07 | 35.49 | 35.61 | 426,869 | -0.26(-0.73%) |
Jul 01, 2014 | 35.97 | 36.08 | 35.79 | 35.87 | 810,597 | +0.05(+0.15%) |
Jun 30, 2014 | 35.98 | 35.98 | 35.60 | 35.82 | 922,303 | -0.11(-0.30%) |
Jun 27, 2014 | 35.52 | 35.99 | 35.40 | 35.93 | 520,747 | +0.23(+0.65%) |
Jun 26, 2014 | 35.82 | 35.92 | 35.43 | 35.70 | 796,379 | -0.12(-0.32%) |
Jun 25, 2014 | 35.42 | 35.92 | 35.37 | 35.81 | 515,541 | +0.12(+0.33%) |
Jun 24, 2014 | 36.40 | 36.46 | 35.42 | 35.70 | 1,096,066 | -0.87(-2.37%) |
Jun 23, 2014 | 36.96 | 37.34 | 36.55 | 36.56 | 540,360 | -0.45(-1.21%) |
Jun 20, 2014 | 36.84 | 37.04 | 36.75 | 37.01 | 542,360 | +0.25(+0.67%) |
Jun 19, 2014 | 36.57 | 36.80 | 36.30 | 36.76 | 582,036 | +0.26(+0.72%) |
Jun 18, 2014 | 36.45 | 36.53 | 36.22 | 36.50 | 274,134 | +0.09(+0.23%) |
Jun 17, 2014 | 35.94 | 36.72 | 35.84 | 36.41 | 542,195 | +0.41(+1.14%) |
Jun 16, 2014 | 36.12 | 36.25 | 35.74 | 36.00 | 401,025 | -0.16(-0.45%) |
Jun 13, 2014 | 36.40 | 36.51 | 36.09 | 36.17 | 524,540 | -0.13(-0.36%) |
Jun 12, 2014 | 36.96 | 37.06 | 36.19 | 36.30 | 480,409 | -0.75(-2.03%) |
Jun 11, 2014 | 37.21 | 37.30 | 37.01 | 37.05 | 524,312 | -0.26(-0.68%) |
Jun 10, 2014 | 37.07 | 37.53 | 36.79 | 37.30 | 706,961 | +0.84(+2.29%) |
Jun 06, 2014 | 35.77 | 36.55 | 35.77 | 36.47 | 1,067,192 | +0.85(+2.39%) |
Jun 05, 2014 | 35.34 | 35.69 | 35.21 | 35.62 | 1,593,158 | +0.43(+1.21%) |
Jun 04, 2014 | 35.10 | 35.37 | 35.10 | 35.19 | 954,132 | +0.01(+0.02%) |
Jun 03, 2014 | 34.94 | 35.32 | 34.87 | 35.18 | 700,695 | +0.19(+0.53%) |