Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.17 | 39.28 | 38.27 | 38.47 | 1,571,199 | -0.89(-2.25%) |
Apr 29, 2015 | 39.60 | 39.66 | 39.30 | 39.35 | 1,045,345 | -0.36(-0.90%) |
Apr 28, 2015 | 39.45 | 39.75 | 39.42 | 39.71 | 2,487,514 | +0.17(+0.43%) |
Apr 27, 2015 | 39.80 | 39.85 | 39.44 | 39.54 | 1,858,655 | -0.16(-0.41%) |
Apr 24, 2015 | 39.75 | 39.80 | 39.60 | 39.70 | 1,517,396 | +0.02(+0.05%) |
Apr 23, 2015 | 39.68 | 39.77 | 39.60 | 39.68 | 2,209,286 | +0.01(+0.02%) |
Apr 22, 2015 | 39.73 | 39.82 | 39.53 | 39.67 | 3,261,344 | +0.06(+0.16%) |
Apr 21, 2015 | 39.60 | 39.78 | 39.37 | 39.61 | 11,885,879 | -1.71(-4.13%) |
Apr 20, 2015 | 41.23 | 41.54 | 41.07 | 41.32 | 449,133 | +0.34(+0.82%) |
Apr 17, 2015 | 41.30 | 41.38 | 40.77 | 40.98 | 696,430 | -0.31(-0.74%) |
Apr 16, 2015 | 41.53 | 41.67 | 40.96 | 41.29 | 625,956 | -0.14(-0.33%) |
Apr 15, 2015 | 41.22 | 41.79 | 41.15 | 41.42 | 551,471 | +0.14(+0.33%) |
Apr 14, 2015 | 41.07 | 41.47 | 41.02 | 41.29 | 679,700 | +0.33(+0.80%) |
Apr 13, 2015 | 41.03 | 41.20 | 40.78 | 40.96 | 652,046 | -0.10(-0.24%) |
Apr 10, 2015 | 41.25 | 41.41 | 41.00 | 41.06 | 481,477 | -0.03(-0.07%) |
Apr 09, 2015 | 40.76 | 41.13 | 40.74 | 41.09 | 907,644 | +0.69(+1.72%) |
Apr 08, 2015 | 39.82 | 40.65 | 39.81 | 40.40 | 982,330 | +0.79(+1.98%) |
Apr 07, 2015 | 39.44 | 40.13 | 39.42 | 39.61 | 706,943 | +0.12(+0.31%) |
Apr 06, 2015 | 39.18 | 40.09 | 39.05 | 39.49 | 780,471 | +0.37(+0.95%) |
Apr 02, 2015 | 38.40 | 39.12 | 39.12 | 39.12 | 1,347,397 | +0.96(+2.53%) |
Apr 01, 2015 | 38.12 | 38.30 | 37.76 | 38.15 | 709,706 | -0.14(-0.37%) |
Mar 31, 2015 | 38.30 | 38.57 | 38.07 | 38.30 | 999,980 | -0.28(-0.72%) |
Mar 30, 2015 | 38.22 | 38.89 | 38.11 | 38.57 | 865,937 | +0.31(+0.80%) |
Mar 27, 2015 | 38.06 | 38.43 | 37.58 | 38.27 | 915,212 | +0.14(+0.37%) |
Mar 26, 2015 | 38.23 | 38.48 | 37.71 | 38.12 | 1,389,912 | -0.35(-0.91%) |
Mar 25, 2015 | 39.32 | 39.55 | 38.32 | 38.47 | 1,036,843 | -0.75(-1.91%) |
Mar 24, 2015 | 38.78 | 39.31 | 38.58 | 39.22 | 1,036,497 | +0.49(+1.25%) |
Mar 23, 2015 | 39.12 | 39.22 | 38.67 | 38.74 | 979,012 | -0.31(-0.79%) |
Mar 20, 2015 | 38.56 | 39.47 | 38.45 | 39.05 | 1,149,326 | +0.88(+2.30%) |
Mar 19, 2015 | 38.44 | 38.60 | 38.15 | 38.17 | 845,359 | -0.63(-1.62%) |
Mar 18, 2015 | 38.15 | 38.95 | 37.78 | 38.80 | 885,308 | +0.44(+1.15%) |
Mar 17, 2015 | 37.90 | 38.51 | 37.70 | 38.35 | 706,037 | +0.18(+0.47%) |
Mar 16, 2015 | 38.00 | 38.55 | 37.98 | 38.17 | 684,391 | +0.13(+0.34%) |
Mar 13, 2015 | 38.48 | 38.51 | 37.78 | 38.05 | 608,082 | -0.62(-1.61%) |
Mar 12, 2015 | 37.92 | 38.67 | 37.88 | 38.67 | 976,772 | +0.79(+2.09%) |
Mar 11, 2015 | 37.84 | 38.20 | 37.60 | 37.87 | 569,909 | -0.05(-0.13%) |
Mar 10, 2015 | 38.06 | 38.24 | 37.72 | 37.92 | 906,034 | -0.53(-1.37%) |
Mar 09, 2015 | 38.80 | 38.80 | 38.26 | 38.45 | 792,804 | -0.41(-1.05%) |
Mar 06, 2015 | 38.87 | 38.90 | 38.29 | 38.86 | 1,864,495 | -0.36(-0.93%) |
Mar 05, 2015 | 39.25 | 39.77 | 39.17 | 39.22 | 631,329 | +0.03(+0.07%) |
Mar 04, 2015 | 38.52 | 39.21 | 38.70 | 39.20 | 1,073,907 | +0.49(+1.27%) |
Mar 03, 2015 | 39.44 | 39.47 | 38.49 | 38.70 | 880,971 | -0.71(-1.79%) |
Mar 02, 2015 | 38.75 | 39.48 | 38.67 | 39.41 | 954,268 | +0.64(+1.64%) |
Feb 27, 2015 | 39.07 | 39.51 | 38.70 | 38.77 | 914,577 | -0.35(-0.89%) |
Feb 26, 2015 | 39.27 | 39.52 | 38.91 | 39.12 | 526,116 | -0.31(-0.78%) |
Feb 25, 2015 | 39.37 | 39.57 | 39.12 | 39.43 | 791,200 | +0.42(+1.07%) |
Feb 24, 2015 | 39.07 | 39.15 | 38.55 | 39.02 | 827,779 | -0.11(-0.27%) |
Feb 23, 2015 | 38.55 | 39.13 | 38.43 | 39.12 | 885,138 | +0.60(+1.57%) |
Feb 20, 2015 | 38.31 | 38.65 | 38.04 | 38.52 | 936,028 | +0.26(+0.69%) |
Feb 19, 2015 | 38.35 | 38.60 | 38.16 | 38.26 | 727,209 | -0.33(-0.86%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.31 | 38.59 | 1,001,940 | -0.37(-0.95%) |
Feb 17, 2015 | 38.83 | 39.25 | 38.72 | 38.96 | 1,093,836 | +0.37(+0.96%) |
Feb 13, 2015 | 38.13 | 38.59 | 38.59 | 38.59 | 1,001,592 | +0.66(+1.74%) |
Feb 12, 2015 | 37.84 | 38.14 | 37.62 | 37.93 | 722,856 | +0.46(+1.23%) |
Feb 11, 2015 | 37.02 | 37.56 | 36.88 | 37.47 | 592,986 | +0.21(+0.55%) |
Feb 10, 2015 | 36.94 | 37.45 | 36.94 | 37.26 | 941,107 | +0.40(+1.10%) |
Feb 09, 2015 | 37.13 | 37.53 | 36.80 | 36.86 | 609,035 | -0.22(-0.59%) |
Feb 06, 2015 | 37.60 | 37.67 | 36.89 | 37.08 | 621,272 | -0.42(-1.12%) |
Feb 05, 2015 | 36.87 | 37.75 | 36.82 | 37.50 | 578,706 | +0.86(+2.34%) |
Feb 04, 2015 | 36.70 | 36.82 | 36.40 | 36.64 | 898,977 | -0.31(-0.84%) |
Feb 03, 2015 | 37.06 | 37.19 | 36.60 | 36.95 | 852,897 | +0.02(+0.06%) |
Feb 02, 2015 | 36.55 | 37.04 | 36.27 | 36.93 | 740,855 | +0.77(+2.12%) |
Jan 30, 2015 | 36.32 | 36.58 | 36.11 | 36.16 | 714,640 | -0.48(-1.30%) |
Jan 29, 2015 | 36.31 | 36.74 | 35.92 | 36.64 | 598,112 | +0.23(+0.64%) |
Jan 28, 2015 | 37.09 | 37.09 | 36.40 | 36.40 | 534,881 | -0.53(-1.44%) |
Jan 27, 2015 | 36.94 | 37.14 | 36.78 | 36.94 | 457,838 | -0.01(-0.02%) |
Jan 26, 2015 | 36.88 | 37.17 | 36.84 | 36.94 | 529,723 | +0.01(+0.02%) |
Jan 23, 2015 | 37.05 | 37.32 | 36.80 | 36.94 | 516,556 | +0.04(+0.12%) |
Jan 22, 2015 | 35.99 | 37.36 | 35.91 | 36.89 | 763,381 | +0.96(+2.69%) |
Jan 21, 2015 | 35.61 | 36.15 | 35.53 | 35.93 | 540,049 | +0.27(+0.76%) |
Jan 20, 2015 | 36.26 | 36.53 | 35.52 | 35.66 | 965,822 | -0.94(-2.58%) |
Jan 16, 2015 | 36.29 | 36.63 | 36.05 | 36.60 | 738,411 | +0.06(+0.16%) |
Jan 15, 2015 | 37.14 | 37.28 | 36.48 | 36.55 | 928,326 | -0.30(-0.83%) |
Jan 14, 2015 | 36.96 | 37.53 | 36.59 | 36.85 | 834,672 | -0.30(-0.82%) |
Jan 13, 2015 | 36.65 | 37.46 | 36.63 | 37.16 | 912,775 | +0.81(+2.22%) |
Jan 12, 2015 | 36.28 | 36.39 | 35.67 | 36.35 | 711,143 | -0.01(-0.04%) |
Jan 09, 2015 | 36.36 | 36.51 | 36.27 | 36.36 | 631,345 | -0.21(-0.56%) |
Jan 08, 2015 | 35.87 | 36.59 | 35.79 | 36.57 | 755,873 | +0.99(+2.79%) |
Jan 07, 2015 | 35.22 | 35.73 | 34.94 | 35.57 | 803,485 | +0.62(+1.77%) |
Jan 06, 2015 | 35.28 | 35.44 | 34.88 | 34.96 | 822,160 | -0.38(-1.06%) |
Jan 05, 2015 | 35.49 | 35.53 | 35.22 | 35.33 | 774,183 | -0.36(-1.01%) |
Jan 02, 2015 | 35.50 | 35.73 | 35.09 | 35.70 | 511,016 | +0.13(+0.38%) |
Dec 31, 2014 | 35.92 | 35.56 | 35.56 | 35.56 | 1,096,465 | -0.20(-0.56%) |
Dec 30, 2014 | 35.60 | 35.84 | 35.53 | 35.76 | 384,315 | +0.16(+0.44%) |
Dec 29, 2014 | 35.45 | 35.72 | 35.40 | 35.60 | 772,951 | +0.14(+0.40%) |
Dec 26, 2014 | 35.66 | 35.72 | 35.36 | 35.46 | 240,074 | -0.05(-0.14%) |
Dec 24, 2014 | 35.42 | 35.51 | 35.51 | 35.51 | 670,594 | +0.30(+0.87%) |
Dec 23, 2014 | 34.97 | 35.40 | 34.67 | 35.21 | 538,173 | +0.23(+0.67%) |
Dec 22, 2014 | 34.89 | 35.26 | 34.72 | 34.97 | 1,113,515 | +0.06(+0.16%) |
Dec 19, 2014 | 35.11 | 35.16 | 34.69 | 34.92 | 869,121 | -0.04(-0.12%) |
Dec 18, 2014 | 34.65 | 35.01 | 34.02 | 34.96 | 758,314 | +0.65(+1.90%) |
Dec 17, 2014 | 33.96 | 34.48 | 33.64 | 34.31 | 700,697 | +0.42(+1.24%) |
Dec 16, 2014 | 33.73 | 34.38 | 33.70 | 33.89 | 1,550,670 | +0.02(+0.06%) |
Dec 15, 2014 | 33.71 | 34.08 | 33.26 | 33.87 | 813,063 | +0.25(+0.74%) |
Dec 12, 2014 | 34.12 | 34.56 | 33.61 | 33.62 | 661,056 | -0.77(-2.23%) |
Dec 11, 2014 | 34.16 | 34.64 | 33.93 | 34.38 | 537,224 | +0.28(+0.81%) |
Dec 10, 2014 | 34.65 | 34.75 | 33.67 | 34.11 | 772,754 | -0.70(-2.02%) |
Dec 09, 2014 | 34.45 | 34.97 | 34.09 | 34.81 | 476,467 | +0.14(+0.41%) |
Dec 08, 2014 | 35.17 | 35.17 | 34.18 | 34.67 | 718,528 | -0.64(-1.81%) |
Dec 05, 2014 | 34.74 | 35.35 | 34.68 | 35.31 | 560,781 | +0.40(+1.14%) |
Dec 04, 2014 | 35.52 | 35.56 | 34.79 | 34.91 | 781,970 | -0.72(-2.01%) |
Dec 03, 2014 | 35.68 | 35.86 | 35.50 | 35.62 | 605,803 | +0.04(+0.10%) |
Dec 02, 2014 | 35.27 | 35.67 | 35.16 | 35.59 | 1,520,147 | +0.26(+0.74%) |
Dec 01, 2014 | 35.66 | 36.01 | 35.16 | 35.33 | 1,192,334 | -0.23(-0.64%) |
Nov 28, 2014 | 35.41 | 35.62 | 35.37 | 35.55 | 474,259 | +0.06(+0.16%) |
Nov 26, 2014 | 35.41 | 35.50 | 35.50 | 35.50 | 665,378 | +0.11(+0.30%) |
Nov 25, 2014 | 35.12 | 35.60 | 34.92 | 35.39 | 904,761 | +0.60(+1.74%) |
Nov 24, 2014 | 34.97 | 35.03 | 34.55 | 34.79 | 490,349 | -0.08(-0.24%) |
Nov 21, 2014 | 34.92 | 34.97 | 34.53 | 34.87 | 757,366 | +0.43(+1.25%) |
Nov 20, 2014 | 34.97 | 35.03 | 34.26 | 34.44 | 795,037 | -0.59(-1.69%) |
Nov 19, 2014 | 35.20 | 35.20 | 34.83 | 35.03 | 573,943 | -0.11(-0.30%) |
Nov 18, 2014 | 35.03 | 35.32 | 35.02 | 35.14 | 342,074 | +0.11(+0.32%) |
Nov 17, 2014 | 34.86 | 35.30 | 34.86 | 35.03 | 434,859 | +0.08(+0.22%) |
Nov 14, 2014 | 35.10 | 35.25 | 34.91 | 34.95 | 430,116 | -0.02(-0.06%) |
Nov 13, 2014 | 35.26 | 35.41 | 34.72 | 34.97 | 517,615 | -0.16(-0.44%) |
Nov 12, 2014 | 34.95 | 35.17 | 34.74 | 35.12 | 982,588 | +0.20(+0.56%) |
Nov 11, 2014 | 35.31 | 35.31 | 34.85 | 34.93 | 699,214 | -0.51(-1.45%) |
Nov 10, 2014 | 35.22 | 35.61 | 35.21 | 35.44 | 1,327,797 | +0.51(+1.45%) |
Nov 07, 2014 | 34.06 | 34.97 | 33.84 | 34.93 | 854,177 | +0.88(+2.59%) |
Nov 06, 2014 | 34.24 | 34.32 | 33.90 | 34.05 | 825,766 | -0.28(-0.82%) |
Nov 05, 2014 | 33.99 | 34.57 | 33.96 | 34.34 | 815,809 | +0.45(+1.33%) |
Nov 04, 2014 | 34.12 | 34.33 | 33.71 | 33.88 | 706,579 | -0.35(-1.03%) |
Nov 03, 2014 | 34.44 | 34.88 | 34.11 | 34.24 | 700,207 | -0.26(-0.76%) |
Oct 31, 2014 | 34.26 | 34.64 | 34.09 | 34.50 | 775,738 | +0.51(+1.49%) |
Oct 30, 2014 | 33.62 | 34.33 | 33.56 | 33.99 | 544,197 | +0.32(+0.94%) |
Oct 29, 2014 | 34.14 | 34.17 | 33.36 | 33.67 | 566,271 | -0.39(-1.14%) |
Oct 28, 2014 | 34.10 | 34.18 | 33.88 | 34.06 | 392,922 | +0.18(+0.52%) |
Oct 27, 2014 | 32.93 | 33.92 | 33.08 | 33.88 | 809,766 | +0.80(+2.43%) |
Oct 24, 2014 | 32.88 | 33.31 | 32.65 | 33.08 | 635,684 | +0.27(+0.84%) |
Oct 23, 2014 | 32.32 | 33.00 | 32.31 | 32.81 | 644,394 | +0.64(+1.99%) |
Oct 22, 2014 | 32.69 | 32.73 | 32.09 | 32.17 | 917,438 | -0.63(-1.93%) |
Oct 21, 2014 | 32.24 | 32.89 | 32.07 | 32.80 | 1,311,811 | +0.61(+1.88%) |
Oct 20, 2014 | 31.93 | 32.29 | 31.75 | 32.19 | 711,492 | +0.23(+0.71%) |
Oct 17, 2014 | 31.63 | 32.06 | 31.42 | 31.97 | 1,144,589 | +0.61(+1.95%) |
Oct 16, 2014 | 30.26 | 31.50 | 30.01 | 31.36 | 1,633,508 | +0.61(+1.97%) |
Oct 15, 2014 | 30.81 | 30.98 | 30.21 | 30.75 | 1,227,962 | -0.16(-0.52%) |
Oct 14, 2014 | 30.66 | 31.20 | 30.62 | 30.91 | 1,070,052 | +0.15(+0.50%) |
Oct 13, 2014 | 31.00 | 31.26 | 30.76 | 30.76 | 680,169 | -0.21(-0.68%) |
Oct 10, 2014 | 31.23 | 31.31 | 30.90 | 30.97 | 1,165,425 | -0.31(-0.99%) |
Oct 09, 2014 | 31.56 | 31.61 | 31.05 | 31.28 | 1,158,667 | -0.37(-1.16%) |
Oct 08, 2014 | 31.36 | 31.70 | 31.23 | 31.64 | 704,425 | +0.21(+0.67%) |
Oct 07, 2014 | 31.64 | 31.64 | 31.42 | 31.43 | 697,155 | -0.30(-0.95%) |
Oct 06, 2014 | 31.71 | 31.93 | 31.69 | 31.74 | 606,017 | +0.15(+0.47%) |
Oct 03, 2014 | 31.39 | 31.77 | 31.23 | 31.59 | 1,008,248 | +0.20(+0.63%) |
Oct 02, 2014 | 31.55 | 31.60 | 30.83 | 31.39 | 880,570 | -0.12(-0.38%) |
Oct 01, 2014 | 31.62 | 31.82 | 31.50 | 31.51 | 988,227 | -0.16(-0.51%) |
Sep 30, 2014 | 32.08 | 32.08 | 31.55 | 31.67 | 1,000,486 | -0.30(-0.95%) |
Sep 29, 2014 | 32.14 | 32.19 | 31.78 | 31.98 | 697,454 | -0.39(-1.22%) |
Sep 26, 2014 | 32.02 | 32.50 | 32.01 | 32.37 | 659,258 | +0.33(+1.03%) |
Sep 25, 2014 | 32.79 | 32.79 | 32.02 | 32.04 | 1,515,403 | -0.84(-2.55%) |
Sep 24, 2014 | 33.03 | 33.13 | 32.72 | 32.88 | 1,259,008 | -0.32(-0.98%) |
Sep 23, 2014 | 33.17 | 33.34 | 33.17 | 33.20 | 498,658 | -0.07(-0.21%) |
Sep 22, 2014 | 33.19 | 33.41 | 33.05 | 33.27 | 361,150 | -0.10(-0.30%) |
Sep 19, 2014 | 33.96 | 33.96 | 33.41 | 33.37 | 862,017 | -0.46(-1.35%) |
Sep 18, 2014 | 33.58 | 33.86 | 33.48 | 33.83 | 618,955 | +0.51(+1.52%) |
Sep 17, 2014 | 33.27 | 33.58 | 33.05 | 33.32 | 1,027,139 | +0.23(+0.70%) |
Sep 16, 2014 | 32.61 | 33.23 | 32.61 | 33.09 | 585,069 | +0.44(+1.34%) |
Sep 15, 2014 | 32.71 | 32.76 | 32.58 | 32.65 | 578,101 | -0.03(-0.09%) |
Sep 12, 2014 | 32.90 | 33.08 | 32.57 | 32.68 | 926,879 | -0.31(-0.94%) |
Sep 11, 2014 | 33.17 | 33.22 | 32.92 | 32.99 | 488,138 | -0.23(-0.70%) |
Sep 10, 2014 | 33.34 | 33.36 | 33.04 | 33.22 | 598,813 | -0.13(-0.38%) |
Sep 09, 2014 | 33.10 | 33.42 | 33.05 | 33.35 | 711,164 | +0.22(+0.66%) |
Sep 08, 2014 | 33.64 | 33.68 | 33.07 | 33.13 | 719,682 | -0.59(-1.75%) |
Sep 05, 2014 | 33.67 | 33.77 | 33.53 | 33.72 | 318,162 | +0.13(+0.40%) |
Sep 04, 2014 | 33.97 | 33.97 | 33.48 | 33.59 | 311,311 | -0.32(-0.93%) |
Sep 03, 2014 | 33.81 | 33.99 | 33.65 | 33.91 | 445,678 | +0.21(+0.63%) |
Sep 02, 2014 | 33.62 | 33.97 | 33.57 | 33.69 | 535,419 | +0.06(+0.17%) |
Aug 29, 2014 | 33.54 | 33.64 | 33.64 | 33.64 | 937,165 | +0.10(+0.29%) |
Aug 28, 2014 | 34.00 | 34.08 | 33.45 | 33.54 | 679,226 | -0.56(-1.65%) |
Aug 27, 2014 | 33.80 | 34.13 | 33.78 | 34.10 | 342,166 | +0.52(+1.54%) |
Aug 26, 2014 | 33.61 | 33.86 | 33.56 | 33.59 | 651,545 | -0.03(-0.08%) |
Aug 25, 2014 | 33.56 | 33.71 | 33.45 | 33.61 | 375,486 | -0.04(-0.12%) |
Aug 22, 2014 | 33.70 | 33.77 | 33.58 | 33.66 | 527,842 | +0.01(+0.02%) |
Aug 21, 2014 | 33.56 | 33.69 | 33.54 | 33.65 | 421,622 | +0.11(+0.33%) |
Aug 20, 2014 | 33.49 | 33.59 | 33.24 | 33.54 | 356,857 | +0.03(+0.10%) |
Aug 19, 2014 | 33.47 | 33.65 | 33.39 | 33.50 | 532,042 | +0.08(+0.25%) |
Aug 18, 2014 | 33.35 | 33.63 | 33.25 | 33.42 | 534,819 | +0.18(+0.55%) |
Aug 15, 2014 | 33.17 | 33.32 | 32.96 | 33.24 | 762,511 | +0.14(+0.42%) |
Aug 14, 2014 | 33.17 | 33.38 | 32.95 | 33.10 | 576,135 | +0.08(+0.23%) |
Aug 13, 2014 | 32.77 | 33.12 | 32.68 | 33.02 | 762,898 | +0.38(+1.16%) |
Aug 12, 2014 | 32.65 | 32.76 | 32.40 | 32.64 | 1,044,008 | +0.00(+0.00%) |
Aug 11, 2014 | 31.41 | 32.67 | 31.35 | 32.64 | 1,252,624 | +1.21(+3.85%) |
Aug 08, 2014 | 31.28 | 31.48 | 30.89 | 31.43 | 613,365 | +0.27(+0.88%) |
Aug 07, 2014 | 31.16 | 31.36 | 31.04 | 31.16 | 787,349 | +0.02(+0.07%) |
Aug 06, 2014 | 30.72 | 31.26 | 30.62 | 31.14 | 519,998 | +0.29(+0.95%) |
Aug 05, 2014 | 31.07 | 31.16 | 30.77 | 30.84 | 694,250 | -0.41(-1.30%) |
Aug 04, 2014 | 31.00 | 31.28 | 30.84 | 31.25 | 324,925 | +0.24(+0.79%) |
Aug 01, 2014 | 31.30 | 31.45 | 30.95 | 31.00 | 862,010 | -0.23(-0.74%) |
Jul 31, 2014 | 31.40 | 31.45 | 31.10 | 31.23 | 1,125,869 | -0.22(-0.69%) |
Jul 30, 2014 | 31.07 | 31.48 | 31.07 | 31.45 | 777,440 | +0.36(+1.17%) |
Jul 29, 2014 | 31.23 | 31.35 | 31.09 | 31.09 | 688,213 | -0.13(-0.43%) |
Jul 28, 2014 | 31.21 | 31.30 | 31.08 | 31.22 | 415,631 | +0.01(+0.04%) |
Jul 25, 2014 | 31.10 | 31.43 | 31.02 | 31.21 | 669,151 | +0.04(+0.13%) |
Jul 24, 2014 | 31.28 | 31.31 | 31.09 | 31.16 | 695,851 | -0.06(-0.18%) |
Jul 23, 2014 | 31.19 | 31.24 | 31.01 | 31.22 | 665,691 | +0.09(+0.29%) |
Jul 22, 2014 | 31.05 | 31.17 | 30.96 | 31.13 | 662,269 | +0.11(+0.34%) |
Jul 21, 2014 | 31.16 | 31.19 | 31.02 | 31.03 | 361,298 | -0.16(-0.52%) |
Jul 18, 2014 | 31.00 | 31.24 | 30.95 | 31.19 | 359,249 | +0.20(+0.63%) |
Jul 17, 2014 | 31.33 | 31.33 | 30.85 | 30.99 | 673,721 | -0.36(-1.16%) |
Jul 16, 2014 | 30.85 | 31.43 | 30.82 | 31.35 | 709,705 | +0.52(+1.70%) |
Jul 15, 2014 | 30.67 | 30.91 | 30.57 | 30.83 | 407,605 | +0.09(+0.30%) |
Jul 14, 2014 | 30.68 | 30.79 | 30.60 | 30.74 | 544,295 | +0.17(+0.55%) |
Jul 11, 2014 | 30.84 | 30.88 | 30.52 | 30.57 | 354,100 | -0.29(-0.95%) |
Jul 10, 2014 | 30.64 | 30.90 | 30.56 | 30.86 | 592,209 | +0.14(+0.46%) |
Jul 09, 2014 | 30.81 | 30.86 | 30.64 | 30.72 | 566,584 | +0.03(+0.09%) |
Jul 08, 2014 | 30.72 | 30.73 | 30.50 | 30.70 | 825,818 | -0.06(-0.20%) |
Jul 07, 2014 | 30.74 | 30.83 | 30.54 | 30.76 | 548,063 | +0.06(+0.18%) |
Jul 03, 2014 | 31.00 | 30.70 | 30.70 | 30.70 | 735,327 | -0.20(-0.66%) |
Jul 02, 2014 | 30.95 | 31.05 | 30.87 | 30.91 | 526,224 | -0.06(-0.18%) |
Jul 01, 2014 | 30.81 | 30.96 | 30.78 | 30.96 | 709,479 | +0.17(+0.55%) |
Jun 30, 2014 | 30.65 | 30.82 | 30.62 | 30.79 | 999,700 | +0.05(+0.16%) |
Jun 27, 2014 | 30.26 | 30.76 | 30.21 | 30.75 | 1,061,909 | +0.48(+1.60%) |
Jun 26, 2014 | 30.13 | 30.30 | 30.00 | 30.26 | 543,395 | +0.17(+0.56%) |
Jun 25, 2014 | 30.06 | 30.33 | 29.91 | 30.09 | 705,943 | +0.04(+0.12%) |
Jun 24, 2014 | 30.21 | 30.30 | 30.05 | 30.06 | 615,262 | -0.14(-0.46%) |
Jun 23, 2014 | 30.16 | 30.25 | 29.93 | 30.20 | 698,817 | +0.00(+0.00%) |
Jun 20, 2014 | 30.16 | 30.22 | 29.99 | 30.20 | 841,448 | +0.19(+0.63%) |
Jun 19, 2014 | 30.22 | 30.33 | 29.77 | 30.01 | 1,073,630 | -0.21(-0.69%) |
Jun 18, 2014 | 30.09 | 30.33 | 30.00 | 30.22 | 769,289 | +0.12(+0.39%) |
Jun 17, 2014 | 29.95 | 30.23 | 29.86 | 30.10 | 524,185 | +0.08(+0.28%) |
Jun 16, 2014 | 30.02 | 30.14 | 29.84 | 30.02 | 438,995 | -0.13(-0.42%) |
Jun 13, 2014 | 30.08 | 30.25 | 29.91 | 30.14 | 385,921 | +0.10(+0.35%) |
Jun 12, 2014 | 30.19 | 30.26 | 29.92 | 30.04 | 531,280 | -0.15(-0.51%) |
Jun 11, 2014 | 30.57 | 30.62 | 30.11 | 30.19 | 584,245 | -0.41(-1.33%) |
Jun 10, 2014 | 30.61 | 30.70 | 30.50 | 30.60 | 751,122 | +0.14(+0.46%) |
Jun 06, 2014 | 30.21 | 30.49 | 30.21 | 30.46 | 659,283 | +0.13(+0.42%) |
Jun 05, 2014 | 30.55 | 30.60 | 30.27 | 30.33 | 886,373 | -0.17(-0.55%) |
Jun 04, 2014 | 30.51 | 30.55 | 30.09 | 30.50 | 674,962 | -0.05(-0.16%) |
Jun 03, 2014 | 30.25 | 30.60 | 30.05 | 30.55 | 764,359 | +0.27(+0.88%) |
Jun 02, 2014 | 29.94 | 30.31 | 29.94 | 30.28 | 701,318 | +0.17(+0.58%) |
May 30, 2014 | 30.37 | 30.37 | 30.02 | 30.11 | 932,934 | -0.27(-0.88%) |
May 29, 2014 | 30.61 | 30.82 | 30.14 | 30.37 | 1,344,252 | -0.24(-0.78%) |
May 28, 2014 | 30.86 | 30.86 | 30.35 | 30.61 | 1,166,989 | -0.10(-0.33%) |
May 27, 2014 | 30.90 | 31.03 | 30.55 | 30.71 | 2,396,116 | -0.19(-0.61%) |
May 23, 2014 | 30.79 | 30.90 | 30.90 | 30.90 | 1,241,888 | +0.15(+0.50%) |
May 22, 2014 | 30.79 | 31.03 | 30.68 | 30.75 | 493,975 | -0.08(-0.25%) |
May 21, 2014 | 30.65 | 30.89 | 30.58 | 30.83 | 1,279,516 | +0.20(+0.66%) |
May 20, 2014 | 30.89 | 30.89 | 30.47 | 30.62 | 1,722,449 | -0.28(-0.90%) |
May 19, 2014 | 30.72 | 30.96 | 30.62 | 30.90 | 800,006 | +0.19(+0.63%) |
May 16, 2014 | 30.57 | 30.74 | 30.46 | 30.71 | 2,436,859 | +0.13(+0.43%) |
May 15, 2014 | 30.26 | 30.66 | 30.12 | 30.58 | 2,082,413 | +0.28(+0.94%) |
May 14, 2014 | 30.08 | 30.29 | 29.90 | 30.29 | 2,467,630 | +0.30(+1.00%) |
May 13, 2014 | 29.78 | 30.05 | 29.72 | 29.99 | 931,839 | +0.19(+0.63%) |
May 12, 2014 | 29.87 | 29.90 | 29.61 | 29.80 | 822,396 | -0.01(-0.05%) |
May 09, 2014 | 29.67 | 29.88 | 29.55 | 29.82 | 803,119 | +0.00(+0.00%) |
May 08, 2014 | 29.48 | 29.85 | 29.44 | 29.82 | 781,793 | +0.49(+1.66%) |
May 07, 2014 | 29.47 | 29.55 | 29.19 | 29.33 | 714,368 | +0.26(+0.91%) |
May 06, 2014 | 29.12 | 29.16 | 28.83 | 29.07 | 652,118 | -0.03(-0.12%) |
May 05, 2014 | 29.19 | 29.24 | 28.94 | 29.10 | 385,440 | -0.19(-0.66%) |
May 02, 2014 | 29.22 | 29.48 | 29.16 | 29.30 | 642,617 | +0.05(+0.17%) |