Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.88 | 27.88 | 27.53 | 27.59 | 70,449 | -0.09(-0.33%) |
Jul 30, 2015 | 27.46 | 27.80 | 27.46 | 27.68 | 65,882 | +0.00(+0.00%) |
Jul 29, 2015 | 27.48 | 27.71 | 27.45 | 27.68 | 120,467 | +0.08(+0.28%) |
Jul 28, 2015 | 27.56 | 27.66 | 27.35 | 27.60 | 133,941 | +0.04(+0.16%) |
Jul 27, 2015 | 27.60 | 27.80 | 27.46 | 27.56 | 174,036 | -0.04(-0.14%) |
Jul 24, 2015 | 28.10 | 28.10 | 27.52 | 27.60 | 242,723 | -0.41(-1.48%) |
Jul 23, 2015 | 28.10 | 28.16 | 27.99 | 28.02 | 178,116 | -0.12(-0.44%) |
Jul 22, 2015 | 28.01 | 28.24 | 28.01 | 28.14 | 150,433 | -0.15(-0.53%) |
Jul 21, 2015 | 28.40 | 28.40 | 28.21 | 28.29 | 163,890 | -0.27(-0.95%) |
Jul 20, 2015 | 28.54 | 28.64 | 28.49 | 28.56 | 75,635 | -0.09(-0.31%) |
Jul 17, 2015 | 28.50 | 28.71 | 28.38 | 28.65 | 292,814 | +0.15(+0.53%) |
Jul 16, 2015 | 28.28 | 28.50 | 28.28 | 28.50 | 425,171 | +0.12(+0.42%) |
Jul 15, 2015 | 28.41 | 28.61 | 28.24 | 28.38 | 227,135 | -0.17(-0.60%) |
Jul 14, 2015 | 28.12 | 28.56 | 28.12 | 28.55 | 153,465 | +0.23(+0.81%) |
Jul 13, 2015 | 28.29 | 28.40 | 28.13 | 28.32 | 161,441 | -0.11(-0.40%) |
Jul 10, 2015 | 28.58 | 28.70 | 28.30 | 28.43 | 159,080 | +0.29(+1.05%) |
Jul 09, 2015 | 28.45 | 28.48 | 28.08 | 28.14 | 307,100 | +0.14(+0.50%) |
Jul 08, 2015 | 28.15 | 28.32 | 27.98 | 28.00 | 294,446 | -1.00(-3.45%) |
Jul 07, 2015 | 28.96 | 29.02 | 28.67 | 29.00 | 430,473 | +0.13(+0.45%) |
Jul 06, 2015 | 28.62 | 29.00 | 28.62 | 28.87 | 107,818 | -0.18(-0.64%) |
Jul 02, 2015 | 29.05 | 29.05 | 29.05 | 0 | -0.20(-0.68%) | |
Jul 01, 2015 | 29.61 | 29.61 | 29.15 | 29.25 | 145,497 | -0.20(-0.66%) |
Jun 30, 2015 | 29.59 | 29.66 | 29.36 | 29.45 | 243,608 | +0.36(+1.24%) |
Jun 29, 2015 | 29.20 | 29.58 | 29.05 | 29.09 | 997,948 | -0.78(-2.61%) |
Jun 26, 2015 | 30.10 | 30.10 | 29.84 | 29.87 | 141,891 | -0.41(-1.35%) |
Jun 25, 2015 | 30.36 | 30.50 | 30.15 | 30.28 | 401,185 | +0.13(+0.43%) |
Jun 24, 2015 | 30.14 | 30.29 | 30.12 | 30.15 | 626,435 | +0.15(+0.50%) |
Jun 23, 2015 | 29.99 | 30.03 | 29.95 | 30.00 | 121,901 | +0.13(+0.44%) |
Jun 22, 2015 | 29.93 | 29.93 | 29.81 | 29.87 | 157,301 | +0.52(+1.77%) |
Jun 19, 2015 | 29.50 | 29.50 | 29.25 | 29.35 | 171,016 | +0.26(+0.89%) |
Jun 18, 2015 | 29.02 | 29.20 | 28.84 | 29.09 | 151,643 | -0.32(-1.09%) |
Jun 17, 2015 | 29.51 | 29.51 | 29.17 | 29.41 | 145,855 | -0.34(-1.13%) |
Jun 16, 2015 | 29.60 | 29.80 | 29.50 | 29.75 | 270,307 | -0.11(-0.39%) |
Jun 15, 2015 | 29.75 | 29.88 | 29.70 | 29.86 | 202,316 | +0.53(+1.81%) |
Jun 12, 2015 | 29.22 | 29.43 | 29.22 | 29.33 | 62,514 | -0.03(-0.09%) |
Jun 11, 2015 | 29.65 | 29.65 | 29.35 | 29.36 | 381,466 | -0.16(-0.53%) |
Jun 10, 2015 | 29.29 | 29.54 | 29.29 | 29.51 | 123,608 | +0.52(+1.79%) |
Jun 09, 2015 | 28.94 | 29.07 | 28.90 | 28.99 | 158,646 | +0.04(+0.12%) |
Jun 08, 2015 | 29.05 | 29.20 | 28.89 | 28.95 | 228,555 | -0.46(-1.56%) |
Jun 05, 2015 | 29.34 | 29.57 | 29.26 | 29.41 | 146,248 | -0.07(-0.24%) |
Jun 04, 2015 | 29.45 | 29.59 | 29.39 | 29.48 | 263,278 | -0.53(-1.77%) |
Jun 03, 2015 | 29.90 | 30.03 | 29.80 | 30.02 | 97,020 | +0.39(+1.30%) |
Jun 02, 2015 | 29.59 | 29.75 | 29.55 | 29.63 | 266,453 | -0.02(-0.07%) |
Jun 01, 2015 | 29.70 | 29.75 | 29.62 | 29.65 | 156,446 | -0.20(-0.67%) |
May 29, 2015 | 29.75 | 30.13 | 29.75 | 29.85 | 120,334 | +0.27(+0.90%) |
May 28, 2015 | 29.66 | 29.82 | 29.46 | 29.59 | 325,198 | -0.51(-1.69%) |
May 27, 2015 | 30.02 | 30.16 | 29.89 | 30.09 | 123,948 | +0.13(+0.45%) |
May 26, 2015 | 29.92 | 30.33 | 29.84 | 29.96 | 134,758 | -0.39(-1.29%) |
May 22, 2015 | 30.35 | 30.35 | 30.35 | 0 | +0.30(+1.00%) | |
May 21, 2015 | 29.64 | 30.11 | 29.64 | 30.05 | 312,439 | -0.02(-0.07%) |
May 20, 2015 | 29.79 | 30.11 | 29.79 | 30.07 | 876,833 | -0.17(-0.56%) |
May 19, 2015 | 30.44 | 30.44 | 30.15 | 30.24 | 120,886 | -0.36(-1.18%) |
May 18, 2015 | 30.45 | 30.60 | 30.38 | 30.60 | 114,141 | +0.13(+0.43%) |
May 15, 2015 | 30.29 | 30.49 | 30.25 | 30.47 | 146,690 | -0.16(-0.52%) |
May 14, 2015 | 30.32 | 30.63 | 30.32 | 30.63 | 175,728 | +0.00(+0.00%) |
May 13, 2015 | 30.88 | 30.88 | 30.47 | 30.63 | 83,674 | +0.14(+0.46%) |
May 12, 2015 | 30.16 | 30.50 | 30.16 | 30.49 | 153,095 | -0.41(-1.33%) |
May 11, 2015 | 31.10 | 31.29 | 30.80 | 30.90 | 77,146 | -0.18(-0.58%) |
May 08, 2015 | 31.07 | 31.13 | 30.90 | 31.08 | 503,925 | -0.01(-0.03%) |
May 07, 2015 | 31.45 | 31.57 | 31.00 | 31.09 | 541,884 | +0.24(+0.78%) |
May 06, 2015 | 31.25 | 31.28 | 30.73 | 30.85 | 158,517 | +0.12(+0.39%) |
May 05, 2015 | 31.35 | 31.35 | 30.73 | 30.73 | 139,619 | -0.52(-1.66%) |
May 04, 2015 | 31.17 | 31.27 | 31.07 | 31.25 | 105,485 | +0.05(+0.16%) |
May 01, 2015 | 31.10 | 31.20 | 31.00 | 31.20 | 85,967 | +0.04(+0.13%) |
Apr 30, 2015 | 31.59 | 31.59 | 31.15 | 31.16 | 132,130 | -0.80(-2.50%) |
Apr 29, 2015 | 32.26 | 32.34 | 31.86 | 31.96 | 235,841 | -0.47(-1.45%) |
Apr 28, 2015 | 32.69 | 32.72 | 32.21 | 32.43 | 109,839 | -0.12(-0.37%) |
Apr 27, 2015 | 32.69 | 32.96 | 32.50 | 32.55 | 102,336 | -0.02(-0.06%) |
Apr 24, 2015 | 32.37 | 32.61 | 32.37 | 32.57 | 629,135 | +0.40(+1.24%) |
Apr 23, 2015 | 32.21 | 32.32 | 32.00 | 32.17 | 190,584 | -0.04(-0.12%) |
Apr 22, 2015 | 32.14 | 32.30 | 32.10 | 32.21 | 422,628 | +0.37(+1.16%) |
Apr 21, 2015 | 31.70 | 31.85 | 31.70 | 31.84 | 76,932 | -0.06(-0.19%) |
Apr 20, 2015 | 31.91 | 31.94 | 31.75 | 31.90 | 201,792 | -0.03(-0.09%) |
Apr 17, 2015 | 31.91 | 32.15 | 31.76 | 31.93 | 195,882 | -0.16(-0.50%) |
Apr 16, 2015 | 31.95 | 32.24 | 31.95 | 32.09 | 373,618 | +0.25(+0.79%) |
Apr 15, 2015 | 31.75 | 32.15 | 31.75 | 31.84 | 252,463 | +0.62(+1.99%) |
Apr 14, 2015 | 30.90 | 31.25 | 30.90 | 31.22 | 1,273,831 | +0.77(+2.53%) |
Apr 13, 2015 | 30.21 | 30.60 | 30.21 | 30.45 | 156,848 | +0.47(+1.57%) |
Apr 10, 2015 | 29.92 | 30.00 | 29.85 | 29.98 | 214,050 | +0.28(+0.94%) |
Apr 09, 2015 | 29.65 | 29.72 | 29.49 | 29.70 | 123,927 | -0.19(-0.64%) |
Apr 08, 2015 | 29.80 | 29.90 | 29.70 | 29.89 | 204,249 | +0.29(+0.98%) |
Apr 07, 2015 | 29.63 | 29.72 | 29.53 | 29.60 | 88,245 | +0.22(+0.75%) |
Apr 06, 2015 | 29.30 | 29.45 | 29.29 | 29.38 | 131,730 | +0.18(+0.61%) |
Apr 02, 2015 | 29.20 | 29.20 | 29.20 | 0 | +0.11(+0.40%) | |
Apr 01, 2015 | 29.14 | 29.14 | 28.90 | 29.09 | 176,697 | +0.01(+0.03%) |
Mar 31, 2015 | 29.07 | 29.18 | 28.94 | 29.07 | 207,544 | +0.05(+0.19%) |
Mar 30, 2015 | 29.00 | 29.19 | 29.00 | 29.02 | 150,049 | -0.17(-0.58%) |
Mar 27, 2015 | 28.88 | 29.25 | 28.88 | 29.19 | 123,641 | +0.12(+0.43%) |
Mar 26, 2015 | 28.93 | 29.18 | 28.72 | 29.07 | 121,505 | +0.01(+0.02%) |
Mar 25, 2015 | 29.25 | 29.38 | 29.03 | 29.06 | 85,546 | -0.11(-0.38%) |
Mar 24, 2015 | 29.41 | 29.41 | 29.09 | 29.17 | 252,587 | -0.16(-0.55%) |
Mar 23, 2015 | 29.39 | 29.52 | 29.27 | 29.33 | 124,678 | +0.08(+0.27%) |
Mar 20, 2015 | 29.38 | 29.50 | 29.15 | 29.25 | 904,738 | +0.20(+0.69%) |
Mar 19, 2015 | 29.09 | 29.14 | 28.98 | 29.05 | 159,910 | +0.00(+0.00%) |
Mar 18, 2015 | 28.54 | 29.08 | 28.54 | 29.05 | 180,415 | +0.25(+0.87%) |
Mar 17, 2015 | 28.92 | 28.58 | 28.80 | 111,166 | -0.28(-0.96%) | |
Mar 16, 2015 | 28.95 | 29.20 | 28.90 | 29.08 | 132,249 | +0.21(+0.73%) |
Mar 13, 2015 | 29.10 | 29.10 | 28.75 | 28.87 | 84,523 | -0.18(-0.62%) |
Mar 12, 2015 | 28.78 | 29.05 | 28.78 | 29.05 | 126,194 | +0.70(+2.45%) |
Mar 11, 2015 | 28.45 | 28.50 | 28.26 | 28.36 | 104,367 | -0.04(-0.12%) |
Mar 10, 2015 | 28.12 | 28.45 | 28.04 | 28.39 | 94,701 | -0.30(-1.05%) |
Mar 09, 2015 | 28.86 | 28.87 | 28.60 | 28.69 | 289,213 | -0.31(-1.07%) |
Mar 06, 2015 | 29.37 | 29.37 | 28.94 | 29.00 | 218,084 | -0.60(-2.01%) |
Mar 05, 2015 | 29.86 | 29.88 | 29.50 | 29.59 | 181,078 | -0.29(-0.97%) |
Mar 04, 2015 | 29.94 | 29.35 | 29.89 | 440,561 | +0.06(+0.18%) | |
Mar 03, 2015 | 30.32 | 30.32 | 29.84 | 29.83 | 400,823 | -0.89(-2.90%) |
Mar 02, 2015 | 30.71 | 30.84 | 30.58 | 30.72 | 362,396 | -0.06(-0.19%) |
Feb 27, 2015 | 31.02 | 31.02 | 30.71 | 30.78 | 215,322 | -0.35(-1.12%) |
Feb 26, 2015 | 31.15 | 31.29 | 30.96 | 31.13 | 168,692 | +0.27(+0.87%) |
Feb 25, 2015 | 30.65 | 30.91 | 30.60 | 30.86 | 579,619 | +0.87(+2.90%) |
Feb 24, 2015 | 29.82 | 30.07 | 29.59 | 29.99 | 934,849 | +0.48(+1.63%) |
Feb 23, 2015 | 29.69 | 29.76 | 29.48 | 29.51 | 344,417 | -0.08(-0.27%) |
Feb 20, 2015 | 29.56 | 29.62 | 29.51 | 29.59 | 181,461 | +0.07(+0.24%) |
Feb 19, 2015 | 29.54 | 29.65 | 29.41 | 29.52 | 135,904 | -0.03(-0.10%) |
Feb 18, 2015 | 29.57 | 29.68 | 29.47 | 29.55 | 278,672 | -0.14(-0.47%) |
Feb 17, 2015 | 29.76 | 29.77 | 29.62 | 29.69 | 233,328 | -0.26(-0.88%) |
Feb 13, 2015 | 29.95 | 29.95 | 29.95 | 0 | +0.08(+0.28%) | |
Feb 12, 2015 | 29.69 | 29.90 | 29.55 | 29.87 | 242,123 | +0.06(+0.20%) |
Feb 11, 2015 | 29.86 | 29.88 | 29.70 | 29.81 | 161,170 | +0.16(+0.54%) |
Feb 10, 2015 | 29.68 | 29.80 | 29.45 | 29.65 | 139,913 | -0.19(-0.62%) |
Feb 09, 2015 | 29.83 | 30.03 | 29.80 | 29.84 | 200,054 | +0.01(+0.02%) |
Feb 06, 2015 | 30.00 | 30.08 | 29.79 | 29.83 | 182,914 | +0.11(+0.37%) |
Feb 05, 2015 | 29.83 | 30.00 | 29.60 | 29.72 | 412,351 | +0.00(+0.00%) |
Feb 04, 2015 | 29.79 | 29.99 | 29.71 | 29.72 | 213,018 | -0.17(-0.57%) |
Feb 03, 2015 | 29.83 | 29.96 | 29.69 | 29.89 | 263,753 | -0.34(-1.12%) |
Feb 02, 2015 | 30.00 | 30.30 | 29.87 | 30.23 | 542,170 | +0.87(+2.96%) |
Jan 30, 2015 | 29.38 | 29.70 | 29.21 | 29.36 | 431,789 | +0.21(+0.72%) |
Jan 29, 2015 | 30.07 | 30.07 | 28.65 | 29.15 | 2,600,287 | -1.74(-5.63%) |
Jan 28, 2015 | 31.43 | 31.65 | 30.88 | 30.89 | 555,743 | -0.25(-0.79%) |
Jan 27, 2015 | 31.09 | 31.16 | 30.95 | 31.14 | 538,384 | -0.25(-0.81%) |
Jan 26, 2015 | 31.28 | 31.40 | 31.13 | 31.39 | 431,779 | +0.23(+0.72%) |
Jan 23, 2015 | 31.20 | 31.30 | 30.90 | 31.16 | 621,092 | +0.88(+2.92%) |
Jan 22, 2015 | 29.80 | 30.36 | 29.80 | 30.28 | 886,186 | +0.88(+2.99%) |
Jan 21, 2015 | 28.96 | 29.43 | 28.91 | 29.40 | 412,902 | +0.13(+0.44%) |
Jan 20, 2015 | 29.21 | 29.30 | 29.07 | 29.27 | 486,666 | -0.17(-0.58%) |
Jan 16, 2015 | 29.44 | 29.44 | 29.44 | 0 | -0.05(-0.17%) | |
Jan 15, 2015 | 29.75 | 29.80 | 29.48 | 29.49 | 322,074 | -0.08(-0.27%) |
Jan 14, 2015 | 29.46 | 29.57 | 29.33 | 29.57 | 201,373 | -0.48(-1.60%) |
Jan 13, 2015 | 30.05 | 207,920 | +0.23(+0.79%) | |||
Jan 12, 2015 | 29.72 | 30.25 | 29.57 | 29.82 | 427,627 | -0.16(-0.55%) |
Jan 09, 2015 | 30.15 | 30.20 | 29.90 | 29.98 | 249,282 | -0.22(-0.73%) |
Jan 08, 2015 | 29.98 | 30.25 | 29.98 | 30.20 | 207,707 | +0.38(+1.26%) |
Jan 07, 2015 | 30.06 | 30.06 | 29.75 | 29.82 | 270,022 | +0.50(+1.69%) |
Jan 06, 2015 | 29.44 | 29.57 | 29.14 | 29.33 | 380,897 | +0.13(+0.45%) |
Jan 05, 2015 | 29.57 | 29.59 | 29.08 | 29.20 | 283,418 | -0.67(-2.24%) |
Jan 02, 2015 | 29.77 | 30.00 | 29.71 | 29.87 | 146,757 | +0.17(+0.57%) |
Dec 31, 2014 | 29.70 | 29.70 | 29.70 | 0 | -0.25(-0.83%) | |
Dec 30, 2014 | 30.10 | 30.10 | 29.75 | 29.95 | 359,471 | -0.21(-0.68%) |
Dec 29, 2014 | 30.17 | 30.38 | 30.10 | 30.16 | 374,223 | -0.54(-1.74%) |
Dec 26, 2014 | 30.76 | 30.84 | 30.60 | 30.69 | 217,788 | -0.12(-0.39%) |
Dec 24, 2014 | 30.81 | 30.81 | 30.81 | 0 | +0.07(+0.23%) | |
Dec 23, 2014 | 31.00 | 31.00 | 30.58 | 30.74 | 349,117 | -0.14(-0.45%) |
Dec 22, 2014 | 31.00 | 31.02 | 30.88 | 30.88 | 236,732 | +0.08(+0.26%) |
Dec 19, 2014 | 30.80 | 31.01 | 30.56 | 30.80 | 279,162 | +0.21(+0.70%) |
Dec 18, 2014 | 30.45 | 30.73 | 30.37 | 30.59 | 899,005 | +0.14(+0.48%) |
Dec 17, 2014 | 30.26 | 30.65 | 30.21 | 30.44 | 361,059 | +0.40(+1.33%) |
Dec 16, 2014 | 30.48 | 30.04 | 965,699 | -0.21(-0.69%) | ||
Dec 15, 2014 | 30.60 | 30.74 | 30.20 | 30.25 | 319,308 | -0.38(-1.22%) |
Dec 12, 2014 | 30.58 | 30.95 | 30.58 | 30.62 | 870,157 | -0.12(-0.41%) |
Dec 11, 2014 | 30.74 | 31.17 | 30.70 | 30.75 | 297,851 | +0.11(+0.36%) |
Dec 10, 2014 | 31.07 | 31.08 | 30.37 | 30.64 | 307,715 | -0.40(-1.29%) |
Dec 09, 2014 | 31.07 | 31.20 | 30.59 | 31.04 | 388,299 | -0.20(-0.64%) |
Dec 08, 2014 | 31.75 | 31.75 | 31.22 | 31.24 | 550,677 | -0.86(-2.68%) |
Dec 05, 2014 | 32.33 | 32.47 | 32.08 | 32.10 | 229,243 | -0.23(-0.70%) |
Dec 04, 2014 | 32.42 | 32.68 | 32.28 | 32.33 | 360,895 | -0.36(-1.12%) |
Dec 03, 2014 | 32.65 | 32.79 | 32.60 | 32.69 | 364,250 | -0.24(-0.73%) |
Dec 02, 2014 | 32.88 | 33.00 | 32.71 | 32.93 | 493,691 | +0.01(+0.03%) |
Dec 01, 2014 | 33.35 | 33.58 | 32.85 | 32.92 | 954,574 | -0.41(-1.23%) |
Nov 28, 2014 | 33.87 | 33.87 | 33.31 | 33.33 | 132,690 | -0.54(-1.59%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 0 | +0.29(+0.88%) | |
Nov 25, 2014 | 33.45 | 33.92 | 33.45 | 33.58 | 304,738 | +0.38(+1.14%) |
Nov 24, 2014 | 33.25 | 33.28 | 33.05 | 33.20 | 282,247 | +0.09(+0.26%) |
Nov 21, 2014 | 33.41 | 34.00 | 33.10 | 33.11 | 364,590 | +0.29(+0.88%) |
Nov 20, 2014 | 32.84 | 32.98 | 32.50 | 32.82 | 359,206 | -0.77(-2.29%) |
Nov 19, 2014 | 33.81 | 33.81 | 33.35 | 33.59 | 432,331 | -0.65(-1.90%) |
Nov 18, 2014 | 34.11 | 34.47 | 34.00 | 34.24 | 328,711 | -0.16(-0.48%) |
Nov 17, 2014 | 34.51 | 34.37 | 34.41 | 362,061 | -0.44(-1.26%) | |
Nov 14, 2014 | 34.85 | 35.06 | 34.69 | 34.84 | 275,414 | -0.25(-0.72%) |
Nov 13, 2014 | 35.22 | 35.52 | 35.00 | 35.10 | 569,855 | +0.41(+1.17%) |
Nov 12, 2014 | 34.10 | 34.73 | 34.10 | 34.69 | 447,371 | +0.59(+1.72%) |
Nov 11, 2014 | 34.00 | 34.33 | 33.85 | 34.10 | 399,159 | -0.04(-0.10%) |
Nov 10, 2014 | 33.80 | 34.26 | 33.64 | 34.14 | 674,218 | +0.47(+1.40%) |
Nov 07, 2014 | 33.48 | 33.79 | 33.35 | 33.67 | 608,120 | -0.62(-1.81%) |
Nov 06, 2014 | 34.00 | 34.41 | 33.92 | 34.29 | 723,316 | -0.17(-0.49%) |
Nov 05, 2014 | 34.49 | 34.78 | 34.21 | 34.46 | 730,508 | -0.29(-0.83%) |
Nov 04, 2014 | 34.65 | 34.75 | 34.05 | 34.75 | 1,220,939 | -2.31(-6.23%) |
Nov 03, 2014 | 35.85 | 37.20 | 35.85 | 37.06 | 641,151 | +0.60(+1.65%) |
Oct 31, 2014 | 36.18 | 36.50 | 35.80 | 36.46 | 1,085,198 | +0.77(+2.16%) |
Oct 30, 2014 | 35.13 | 35.82 | 35.13 | 35.69 | 1,179,057 | +0.94(+2.71%) |
Oct 29, 2014 | 34.87 | 34.95 | 34.47 | 34.75 | 317,171 | +0.20(+0.58%) |
Oct 28, 2014 | 34.70 | 34.75 | 34.50 | 34.55 | 666,957 | +0.13(+0.38%) |
Oct 27, 2014 | 34.43 | 34.57 | 34.57 | 34.42 | 267,970 | -0.15(-0.43%) |
Oct 24, 2014 | 34.35 | 34.78 | 34.24 | 34.57 | 696,973 | +0.42(+1.23%) |
Oct 23, 2014 | 34.04 | 34.40 | 34.04 | 34.15 | 363,404 | +0.45(+1.34%) |
Oct 22, 2014 | 34.03 | 34.41 | 33.62 | 33.70 | 531,937 | +0.06(+0.18%) |
Oct 21, 2014 | 33.45 | 33.88 | 33.26 | 33.64 | 1,090,638 | -0.10(-0.30%) |
Oct 20, 2014 | 33.31 | 33.78 | 33.27 | 33.74 | 551,507 | +1.24(+3.82%) |
Oct 17, 2014 | 32.51 | 32.70 | 30.51 | 32.50 | 214,662 | +0.37(+1.15%) |
Oct 16, 2014 | 31.35 | 32.38 | 31.20 | 32.13 | 791,940 | -0.22(-0.68%) |
Oct 15, 2014 | 32.13 | 32.41 | 31.65 | 32.35 | 938,910 | +0.42(+1.32%) |
Oct 14, 2014 | 31.95 | 32.13 | 31.70 | 31.93 | 1,554,810 | +0.38(+1.20%) |
Oct 13, 2014 | 32.00 | 32.18 | 31.53 | 31.55 | 1,000,653 | -0.30(-0.94%) |
Oct 10, 2014 | 32.77 | 32.78 | 31.85 | 31.85 | 1,077,154 | -1.35(-4.07%) |
Oct 09, 2014 | 33.41 | 33.65 | 33.06 | 33.20 | 534,355 | -0.80(-2.35%) |
Oct 08, 2014 | 33.91 | 34.00 | 33.40 | 34.00 | 397,291 | -0.07(-0.21%) |
Oct 07, 2014 | 33.86 | 34.39 | 33.86 | 34.07 | 573,882 | +0.24(+0.72%) |
Oct 06, 2014 | 33.91 | 33.96 | 33.62 | 33.83 | 805,670 | -0.36(-1.07%) |
Oct 03, 2014 | 34.44 | 34.47 | 34.13 | 34.19 | 457,407 | -0.36(-1.04%) |
Oct 02, 2014 | 34.35 | 34.74 | 34.00 | 34.55 | 633,492 | +0.18(+0.52%) |
Oct 01, 2014 | 34.91 | 35.05 | 34.06 | 34.37 | 1,469,678 | -0.59(-1.69%) |
Sep 30, 2014 | 35.35 | 34.85 | 34.96 | 953,377 | -0.28(-0.79%) | |
Sep 29, 2014 | 35.35 | 35.48 | 35.09 | 35.24 | 853,283 | -1.14(-3.13%) |
Sep 26, 2014 | 36.15 | 36.39 | 36.00 | 36.38 | 569,780 | +0.58(+1.61%) |
Sep 25, 2014 | 36.55 | 36.62 | 35.62 | 35.80 | 759,261 | -0.92(-2.52%) |
Sep 24, 2014 | 36.45 | 36.80 | 36.26 | 36.73 | 2,253,062 | +0.48(+1.32%) |
Sep 23, 2014 | 35.91 | 36.45 | 35.75 | 36.25 | 1,386,961 | -0.09(-0.26%) |
Sep 22, 2014 | 37.19 | 37.19 | 36.12 | 36.34 | 3,562,969 | -3.37(-8.47%) |
Sep 19, 2014 | 40.31 | 41.28 | 38.65 | 39.71 | 8,604,455 | -0.51(-1.26%) |
Sep 18, 2014 | 40.49 | 40.54 | 39.65 | 40.22 | 2,280,161 | +0.33(+0.81%) |
Sep 17, 2014 | 40.02 | 40.14 | 39.80 | 39.89 | 2,123,572 | -0.55(-1.36%) |
Sep 16, 2014 | 40.58 | 40.76 | 39.90 | 40.44 | 2,388,705 | -1.02(-2.45%) |
Sep 15, 2014 | 42.52 | 42.52 | 41.39 | 41.45 | 4,256,199 | +0.80(+1.98%) |
Sep 12, 2014 | 39.70 | 40.85 | 39.30 | 40.65 | 2,384,302 | +2.13(+5.53%) |
Sep 11, 2014 | 38.24 | 38.53 | 38.00 | 38.52 | 1,098,983 | +0.83(+2.20%) |
Sep 10, 2014 | 37.41 | 37.79 | 37.21 | 37.69 | 931,289 | +0.50(+1.34%) |
Sep 09, 2014 | 37.90 | 38.10 | 37.02 | 37.19 | 1,495,755 | +0.45(+1.22%) |
Sep 08, 2014 | 36.37 | 36.83 | 36.36 | 36.74 | 1,738,958 | +0.64(+1.77%) |
Sep 05, 2014 | 35.60 | 36.10 | 35.36 | 36.10 | 782,944 | +0.51(+1.42%) |
Sep 04, 2014 | 35.78 | 35.84 | 35.55 | 35.59 | 399,461 | -0.41(-1.13%) |
Sep 03, 2014 | 36.09 | 36.14 | 35.80 | 36.00 | 663,302 | -0.38(-1.04%) |
Sep 02, 2014 | 36.49 | 36.50 | 36.30 | 36.38 | 497,748 | +0.18(+0.50%) |
Aug 29, 2014 | 36.20 | 36.20 | 36.20 | 0 | +1.30(+3.72%) | |
Aug 28, 2014 | 35.09 | 35.19 | 34.75 | 34.90 | 436,681 | -0.59(-1.65%) |
Aug 27, 2014 | 35.50 | 35.57 | 35.25 | 35.48 | 515,557 | +0.48(+1.39%) |
Aug 26, 2014 | 34.88 | 35.10 | 34.88 | 35.00 | 227,755 | -0.51(-1.42%) |
Aug 25, 2014 | 35.60 | 35.64 | 35.42 | 35.51 | 133,931 | +0.14(+0.40%) |
Aug 22, 2014 | 35.56 | 35.56 | 35.23 | 35.37 | 201,952 | -0.23(-0.66%) |
Aug 21, 2014 | 35.47 | 35.70 | 35.44 | 35.60 | 232,857 | +0.28(+0.79%) |
Aug 20, 2014 | 35.05 | 35.39 | 34.98 | 35.32 | 169,758 | +0.44(+1.26%) |
Aug 19, 2014 | 34.86 | 35.13 | 34.70 | 34.88 | 294,094 | +0.25(+0.72%) |
Aug 18, 2014 | 34.55 | 34.75 | 34.40 | 34.63 | 295,681 | +0.55(+1.63%) |
Aug 15, 2014 | 34.27 | 34.39 | 33.79 | 34.08 | 181,747 | -0.42(-1.23%) |
Aug 14, 2014 | 34.36 | 34.55 | 34.30 | 34.50 | 205,509 | +0.15(+0.45%) |
Aug 13, 2014 | 34.28 | 34.54 | 34.28 | 34.35 | 316,701 | +1.13(+3.39%) |
Aug 12, 2014 | 33.34 | 33.35 | 33.05 | 33.22 | 310,386 | -0.27(-0.81%) |
Aug 11, 2014 | 33.56 | 33.70 | 33.45 | 33.49 | 239,558 | -0.29(-0.86%) |
Aug 08, 2014 | 33.45 | 33.77 | 33.11 | 33.78 | 194,950 | -0.12(-0.35%) |
Aug 07, 2014 | 34.16 | 34.46 | 33.80 | 33.90 | 162,760 | -0.18(-0.53%) |
Aug 06, 2014 | 34.07 | 34.27 | 33.51 | 34.08 | 582,699 | -0.81(-2.32%) |
Aug 05, 2014 | 35.20 | 35.37 | 34.71 | 34.89 | 221,575 | -0.46(-1.30%) |
Aug 04, 2014 | 35.41 | 35.41 | 35.15 | 35.35 | 421,200 | -1.08(-2.96%) |