Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.96 | 44.32 | 43.08 | 43.23 | 367,846 | -0.86(-1.95%) |
Apr 29, 2015 | 43.75 | 44.23 | 43.11 | 44.09 | 405,297 | +1.31(+3.05%) |
Apr 28, 2015 | 42.13 | 42.81 | 42.01 | 42.79 | 308,567 | +0.60(+1.42%) |
Apr 27, 2015 | 42.75 | 43.48 | 42.12 | 42.19 | 156,082 | -0.38(-0.89%) |
Apr 24, 2015 | 43.18 | 43.18 | 42.54 | 42.57 | 94,025 | -0.48(-1.11%) |
Apr 23, 2015 | 43.08 | 43.18 | 42.74 | 43.05 | 70,104 | -0.15(-0.36%) |
Apr 22, 2015 | 43.17 | 43.53 | 42.52 | 43.20 | 113,636 | +0.23(+0.53%) |
Apr 21, 2015 | 41.77 | 43.23 | 41.77 | 42.98 | 138,673 | +1.21(+2.90%) |
Apr 20, 2015 | 41.26 | 42.06 | 40.98 | 41.77 | 82,793 | +0.63(+1.54%) |
Apr 17, 2015 | 41.70 | 41.96 | 41.11 | 41.13 | 115,900 | -0.96(-2.28%) |
Apr 16, 2015 | 41.90 | 42.17 | 41.62 | 42.09 | 110,105 | +0.05(+0.13%) |
Apr 15, 2015 | 41.32 | 42.28 | 41.22 | 42.04 | 147,722 | +0.77(+1.86%) |
Apr 14, 2015 | 41.35 | 41.53 | 41.18 | 41.27 | 97,872 | -0.39(-0.93%) |
Apr 13, 2015 | 40.53 | 41.72 | 40.33 | 41.66 | 145,702 | +1.23(+3.04%) |
Apr 10, 2015 | 40.82 | 40.82 | 40.25 | 40.43 | 182,234 | -0.17(-0.42%) |
Apr 09, 2015 | 41.35 | 41.35 | 40.20 | 40.60 | 261,830 | -0.75(-1.82%) |
Apr 08, 2015 | 41.24 | 41.49 | 41.04 | 41.35 | 207,144 | +0.98(+2.42%) |
Apr 07, 2015 | 40.16 | 40.68 | 39.95 | 40.37 | 88,685 | +0.14(+0.34%) |
Apr 06, 2015 | 40.05 | 40.39 | 39.70 | 40.24 | 105,475 | -0.30(-0.74%) |
Apr 02, 2015 | 40.05 | 40.54 | 40.54 | 40.54 | 141,767 | +0.49(+1.22%) |
Apr 01, 2015 | 39.43 | 40.24 | 39.31 | 40.05 | 140,836 | -0.19(-0.47%) |
Mar 31, 2015 | 40.01 | 40.37 | 39.54 | 40.24 | 124,151 | -0.06(-0.16%) |
Mar 30, 2015 | 39.94 | 40.63 | 39.81 | 40.30 | 101,474 | +0.52(+1.32%) |
Mar 27, 2015 | 39.84 | 39.85 | 39.37 | 39.77 | 88,979 | -0.16(-0.41%) |
Mar 26, 2015 | 39.33 | 39.98 | 39.07 | 39.94 | 104,849 | +0.49(+1.24%) |
Mar 25, 2015 | 40.38 | 40.70 | 39.42 | 39.45 | 184,476 | -0.99(-2.44%) |
Mar 24, 2015 | 40.34 | 40.83 | 39.93 | 40.44 | 157,075 | +0.05(+0.13%) |
Mar 23, 2015 | 40.75 | 41.00 | 40.18 | 40.38 | 144,549 | -0.52(-1.26%) |
Mar 20, 2015 | 40.15 | 40.99 | 39.75 | 40.90 | 369,249 | +1.04(+2.61%) |
Mar 19, 2015 | 39.65 | 39.89 | 39.35 | 39.86 | 122,732 | -0.02(-0.05%) |
Mar 18, 2015 | 39.80 | 40.29 | 39.39 | 39.87 | 171,032 | -0.14(-0.36%) |
Mar 17, 2015 | 39.68 | 40.05 | 39.48 | 40.02 | 95,538 | +0.15(+0.39%) |
Mar 16, 2015 | 40.43 | 40.43 | 39.76 | 39.87 | 113,756 | -0.18(-0.45%) |
Mar 13, 2015 | 40.15 | 40.24 | 39.68 | 40.05 | 183,845 | -0.01(-0.02%) |
Mar 12, 2015 | 38.87 | 40.07 | 38.81 | 40.06 | 192,077 | +1.61(+4.19%) |
Mar 11, 2015 | 37.78 | 38.52 | 37.73 | 38.44 | 190,091 | +0.82(+2.19%) |
Mar 10, 2015 | 38.18 | 38.20 | 37.54 | 37.62 | 84,951 | -0.91(-2.37%) |
Mar 09, 2015 | 38.45 | 38.82 | 38.23 | 38.53 | 82,226 | +0.31(+0.80%) |
Mar 06, 2015 | 37.92 | 38.83 | 37.87 | 38.23 | 132,660 | +0.16(+0.43%) |
Mar 05, 2015 | 38.06 | 38.31 | 37.74 | 38.06 | 123,696 | +0.08(+0.21%) |
Mar 04, 2015 | 38.27 | 38.41 | 37.50 | 37.98 | 121,626 | -0.43(-1.11%) |
Mar 03, 2015 | 38.28 | 38.49 | 37.96 | 38.41 | 174,890 | +0.01(+0.02%) |
Mar 02, 2015 | 38.03 | 38.46 | 37.78 | 38.40 | 158,761 | +0.39(+1.02%) |
Feb 27, 2015 | 37.69 | 38.24 | 37.39 | 38.01 | 256,067 | +0.28(+0.74%) |
Feb 26, 2015 | 36.98 | 37.73 | 36.98 | 37.73 | 141,936 | +0.73(+1.98%) |
Feb 25, 2015 | 36.88 | 37.13 | 36.87 | 37.00 | 138,006 | +0.10(+0.27%) |
Feb 24, 2015 | 36.68 | 37.10 | 36.45 | 36.90 | 153,901 | +0.31(+0.84%) |
Feb 23, 2015 | 36.63 | 36.63 | 35.98 | 36.59 | 92,904 | -0.05(-0.12%) |
Feb 20, 2015 | 36.19 | 36.63 | 35.53 | 36.63 | 99,713 | +0.29(+0.80%) |
Feb 19, 2015 | 36.41 | 36.83 | 36.16 | 36.34 | 76,681 | -0.27(-0.74%) |
Feb 18, 2015 | 37.08 | 37.19 | 36.40 | 36.62 | 123,799 | -0.81(-2.18%) |
Feb 17, 2015 | 36.97 | 37.49 | 36.42 | 37.43 | 95,296 | +0.62(+1.67%) |
Feb 13, 2015 | 36.35 | 36.82 | 36.82 | 36.82 | 155,579 | +0.20(+0.54%) |
Feb 12, 2015 | 36.04 | 36.63 | 35.68 | 36.62 | 99,659 | +0.82(+2.30%) |
Feb 11, 2015 | 35.43 | 35.98 | 35.11 | 35.79 | 107,927 | +0.28(+0.79%) |
Feb 10, 2015 | 35.45 | 35.66 | 34.80 | 35.51 | 99,466 | +0.43(+1.21%) |
Feb 09, 2015 | 35.74 | 36.06 | 35.07 | 35.09 | 86,336 | -0.79(-2.19%) |
Feb 06, 2015 | 35.74 | 36.53 | 35.74 | 35.87 | 203,726 | +0.24(+0.66%) |
Feb 05, 2015 | 34.27 | 35.66 | 34.08 | 35.64 | 171,681 | +1.67(+4.93%) |
Feb 04, 2015 | 33.83 | 34.38 | 33.83 | 33.96 | 74,490 | -0.05(-0.16%) |
Feb 03, 2015 | 33.41 | 34.28 | 33.04 | 34.02 | 117,284 | +0.70(+2.11%) |
Feb 02, 2015 | 32.58 | 33.32 | 32.21 | 33.32 | 104,803 | +0.89(+2.75%) |
Jan 30, 2015 | 32.79 | 33.36 | 32.39 | 32.42 | 161,249 | -0.68(-2.04%) |
Jan 29, 2015 | 32.44 | 33.10 | 32.09 | 33.10 | 127,546 | +0.69(+2.14%) |
Jan 28, 2015 | 33.93 | 33.93 | 32.27 | 32.40 | 120,484 | -1.31(-3.88%) |
Jan 27, 2015 | 34.00 | 34.24 | 33.61 | 33.71 | 96,971 | -0.67(-1.94%) |
Jan 26, 2015 | 34.05 | 34.62 | 33.61 | 34.38 | 130,732 | +0.28(+0.82%) |
Jan 23, 2015 | 34.35 | 34.54 | 33.75 | 34.10 | 146,564 | -0.35(-1.02%) |
Jan 22, 2015 | 32.91 | 34.47 | 32.78 | 34.45 | 173,932 | +1.78(+5.44%) |
Jan 21, 2015 | 32.93 | 33.32 | 32.45 | 32.67 | 214,704 | +0.23(+0.72%) |
Jan 20, 2015 | 32.78 | 33.12 | 31.91 | 32.44 | 184,809 | -0.34(-1.05%) |
Jan 16, 2015 | 31.91 | 32.80 | 31.91 | 32.78 | 108,048 | +0.74(+2.31%) |
Jan 15, 2015 | 32.20 | 32.40 | 31.74 | 32.04 | 159,001 | -0.23(-0.73%) |
Jan 14, 2015 | 31.88 | 32.48 | 31.58 | 32.28 | 167,821 | -0.14(-0.42%) |
Jan 13, 2015 | 32.65 | 33.13 | 31.81 | 32.41 | 235,703 | +0.12(+0.36%) |
Jan 12, 2015 | 32.52 | 32.53 | 31.99 | 32.30 | 197,010 | -0.19(-0.58%) |
Jan 09, 2015 | 33.71 | 33.71 | 32.48 | 32.49 | 136,112 | -1.28(-3.79%) |
Jan 08, 2015 | 33.50 | 33.86 | 33.29 | 33.77 | 124,743 | +0.54(+1.63%) |
Jan 07, 2015 | 33.50 | 33.50 | 32.82 | 33.23 | 131,780 | +0.01(+0.03%) |
Jan 06, 2015 | 34.58 | 34.58 | 33.04 | 33.22 | 142,740 | -0.88(-2.57%) |
Jan 05, 2015 | 34.74 | 35.04 | 33.99 | 34.09 | 101,117 | -1.00(-2.85%) |
Jan 02, 2015 | 35.87 | 35.92 | 34.59 | 35.09 | 81,061 | -0.58(-1.62%) |
Dec 31, 2014 | 36.18 | 35.67 | 35.67 | 35.67 | 101,316 | -0.31(-0.85%) |
Dec 30, 2014 | 35.88 | 36.27 | 35.68 | 35.98 | 47,977 | -0.06(-0.18%) |
Dec 29, 2014 | 35.95 | 36.22 | 35.66 | 36.04 | 166,540 | +0.17(+0.48%) |
Dec 26, 2014 | 35.62 | 36.07 | 35.56 | 35.87 | 72,124 | +0.41(+1.14%) |
Dec 24, 2014 | 35.32 | 35.46 | 35.46 | 35.46 | 76,929 | +0.16(+0.46%) |
Dec 23, 2014 | 35.31 | 35.83 | 35.07 | 35.30 | 167,598 | +0.14(+0.41%) |
Dec 22, 2014 | 34.87 | 35.16 | 34.66 | 35.16 | 111,514 | +0.40(+1.14%) |
Dec 19, 2014 | 34.88 | 35.11 | 34.71 | 34.76 | 614,273 | -0.22(-0.62%) |
Dec 18, 2014 | 35.05 | 35.16 | 34.60 | 34.98 | 128,480 | +0.26(+0.75%) |
Dec 17, 2014 | 33.75 | 34.73 | 33.25 | 34.71 | 196,839 | +0.97(+2.86%) |
Dec 16, 2014 | 33.69 | 34.31 | 33.35 | 33.75 | 193,597 | +0.01(+0.03%) |
Dec 15, 2014 | 34.18 | 34.46 | 33.45 | 33.74 | 230,481 | -0.27(-0.80%) |
Dec 12, 2014 | 33.75 | 34.28 | 33.67 | 34.01 | 197,116 | -0.21(-0.61%) |
Dec 11, 2014 | 33.95 | 34.42 | 33.95 | 34.22 | 207,346 | +0.39(+1.15%) |
Dec 10, 2014 | 34.71 | 34.85 | 33.83 | 33.83 | 170,463 | -1.07(-3.08%) |
Dec 09, 2014 | 33.98 | 34.92 | 33.98 | 34.90 | 118,858 | +0.46(+1.34%) |
Dec 08, 2014 | 34.42 | 35.07 | 34.28 | 34.44 | 93,676 | -0.11(-0.31%) |
Dec 05, 2014 | 33.78 | 34.93 | 33.78 | 34.55 | 157,490 | +0.82(+2.43%) |
Dec 04, 2014 | 33.99 | 34.04 | 33.51 | 33.73 | 111,458 | -0.34(-1.01%) |
Dec 03, 2014 | 33.32 | 34.15 | 33.23 | 34.07 | 143,213 | +0.56(+1.67%) |
Dec 02, 2014 | 32.70 | 33.70 | 32.70 | 33.51 | 110,090 | +0.97(+2.99%) |
Dec 01, 2014 | 33.92 | 34.21 | 32.54 | 32.54 | 149,096 | -1.44(-4.25%) |
Nov 28, 2014 | 34.50 | 34.50 | 33.96 | 33.98 | 79,823 | -0.40(-1.15%) |
Nov 26, 2014 | 34.41 | 34.38 | 34.38 | 34.38 | 99,321 | -0.12(-0.34%) |
Nov 25, 2014 | 34.31 | 34.58 | 34.11 | 34.50 | 71,706 | +0.15(+0.45%) |
Nov 24, 2014 | 33.85 | 34.34 | 33.85 | 34.34 | 119,882 | +0.53(+1.57%) |
Nov 21, 2014 | 34.88 | 34.88 | 33.72 | 33.81 | 147,741 | -0.60(-1.76%) |
Nov 20, 2014 | 33.95 | 34.46 | 33.95 | 34.42 | 109,700 | +0.24(+0.71%) |
Nov 19, 2014 | 34.70 | 34.70 | 33.85 | 34.17 | 94,750 | -0.63(-1.81%) |
Nov 18, 2014 | 34.80 | 35.13 | 34.69 | 34.80 | 103,681 | +0.10(+0.29%) |
Nov 17, 2014 | 34.98 | 35.00 | 34.60 | 34.70 | 72,424 | -0.42(-1.21%) |
Nov 14, 2014 | 35.16 | 35.39 | 34.80 | 35.13 | 107,274 | +0.04(+0.10%) |
Nov 13, 2014 | 35.81 | 35.81 | 35.05 | 35.09 | 58,924 | -0.74(-2.06%) |
Nov 12, 2014 | 35.21 | 35.86 | 35.15 | 35.83 | 84,607 | +0.39(+1.09%) |
Nov 11, 2014 | 35.53 | 35.63 | 35.28 | 35.44 | 61,007 | -0.14(-0.41%) |
Nov 10, 2014 | 35.23 | 35.60 | 35.08 | 35.59 | 60,250 | +0.42(+1.21%) |
Nov 07, 2014 | 35.31 | 35.31 | 34.87 | 35.16 | 57,392 | -0.20(-0.56%) |
Nov 06, 2014 | 35.05 | 35.48 | 35.00 | 35.36 | 77,018 | +0.33(+0.95%) |
Nov 05, 2014 | 35.13 | 35.32 | 34.65 | 35.03 | 82,248 | +0.18(+0.52%) |
Nov 04, 2014 | 34.78 | 35.01 | 34.21 | 34.85 | 114,720 | -0.19(-0.54%) |
Nov 03, 2014 | 35.29 | 35.66 | 34.82 | 35.04 | 178,822 | -0.25(-0.71%) |
Oct 31, 2014 | 35.10 | 35.34 | 34.76 | 35.29 | 207,019 | +0.83(+2.40%) |
Oct 30, 2014 | 34.32 | 34.85 | 34.05 | 34.46 | 115,294 | -0.07(-0.21%) |
Oct 29, 2014 | 34.19 | 34.72 | 33.73 | 34.53 | 107,770 | +0.39(+1.13%) |
Oct 28, 2014 | 32.92 | 34.16 | 32.92 | 34.15 | 142,495 | +1.33(+4.06%) |
Oct 27, 2014 | 32.42 | 32.90 | 32.63 | 32.81 | 85,027 | +0.19(+0.58%) |
Oct 24, 2014 | 32.63 | 32.92 | 32.52 | 32.63 | 54,554 | +0.05(+0.14%) |
Oct 23, 2014 | 32.48 | 32.97 | 32.27 | 32.58 | 151,518 | +0.48(+1.49%) |
Oct 22, 2014 | 32.79 | 33.61 | 32.07 | 32.10 | 176,800 | -0.65(-1.98%) |
Oct 21, 2014 | 31.92 | 32.97 | 31.66 | 32.75 | 224,355 | +0.93(+2.91%) |
Oct 20, 2014 | 31.45 | 31.46 | 31.42 | 31.82 | 147,545 | +0.21(+0.65%) |
Oct 17, 2014 | 32.32 | 32.32 | 31.42 | 31.62 | 167,804 | -0.22(-0.68%) |
Oct 16, 2014 | 30.91 | 32.08 | 30.71 | 31.83 | 170,264 | +0.42(+1.35%) |
Oct 15, 2014 | 31.88 | 31.88 | 30.55 | 31.41 | 352,531 | -1.02(-3.14%) |
Oct 14, 2014 | 31.97 | 32.84 | 31.94 | 32.43 | 243,615 | +0.69(+2.18%) |
Oct 13, 2014 | 31.16 | 32.15 | 31.16 | 31.73 | 221,757 | +0.54(+1.73%) |
Oct 10, 2014 | 31.18 | 31.84 | 31.15 | 31.19 | 125,171 | -0.19(-0.60%) |
Oct 09, 2014 | 32.00 | 32.11 | 31.30 | 31.38 | 184,459 | -0.65(-2.02%) |
Oct 08, 2014 | 31.14 | 32.12 | 31.06 | 32.03 | 141,248 | +0.84(+2.68%) |
Oct 07, 2014 | 31.70 | 31.81 | 31.14 | 31.19 | 177,701 | -0.65(-2.04%) |
Oct 06, 2014 | 32.41 | 32.44 | 31.70 | 31.84 | 201,923 | -0.50(-1.53%) |
Oct 03, 2014 | 32.25 | 32.60 | 32.21 | 32.34 | 86,451 | +0.41(+1.30%) |
Oct 02, 2014 | 31.96 | 32.25 | 31.56 | 31.92 | 140,980 | +0.01(+0.03%) |
Oct 01, 2014 | 32.54 | 32.70 | 31.76 | 31.91 | 165,864 | -0.59(-1.80%) |
Sep 30, 2014 | 32.83 | 33.07 | 32.47 | 32.50 | 238,740 | -0.37(-1.12%) |
Sep 29, 2014 | 32.49 | 32.98 | 32.36 | 32.87 | 188,946 | +0.03(+0.08%) |
Sep 26, 2014 | 32.85 | 33.00 | 32.46 | 32.84 | 105,414 | +0.04(+0.11%) |
Sep 25, 2014 | 33.08 | 33.27 | 32.73 | 32.81 | 187,279 | -0.42(-1.27%) |
Sep 24, 2014 | 32.97 | 33.27 | 32.64 | 33.23 | 111,816 | +0.28(+0.85%) |
Sep 23, 2014 | 33.39 | 33.70 | 32.93 | 32.95 | 151,937 | -0.60(-1.80%) |
Sep 22, 2014 | 34.13 | 34.14 | 33.42 | 33.55 | 137,231 | -0.70(-2.05%) |
Sep 19, 2014 | 34.53 | 35.05 | 34.01 | 34.25 | 492,296 | -0.23(-0.68%) |
Sep 18, 2014 | 34.23 | 35.05 | 34.23 | 34.49 | 178,660 | +0.29(+0.84%) |
Sep 17, 2014 | 33.74 | 34.73 | 33.72 | 34.20 | 285,014 | +0.51(+1.52%) |
Sep 16, 2014 | 33.38 | 33.89 | 33.13 | 33.69 | 229,290 | +0.26(+0.78%) |
Sep 15, 2014 | 33.57 | 33.71 | 33.49 | 33.43 | 171,131 | -0.32(-0.96%) |
Sep 12, 2014 | 33.42 | 33.98 | 33.35 | 33.75 | 189,853 | +0.40(+1.19%) |
Sep 11, 2014 | 32.61 | 33.50 | 32.61 | 33.35 | 164,502 | +0.65(+1.98%) |
Sep 10, 2014 | 31.94 | 32.90 | 31.94 | 32.71 | 213,897 | +0.81(+2.54%) |
Sep 09, 2014 | 32.31 | 32.31 | 31.85 | 31.90 | 112,347 | -0.51(-1.58%) |
Sep 08, 2014 | 32.29 | 32.59 | 32.25 | 32.41 | 114,254 | +0.10(+0.31%) |
Sep 05, 2014 | 32.28 | 32.45 | 32.16 | 32.31 | 122,438 | -0.06(-0.19%) |
Sep 04, 2014 | 32.60 | 32.97 | 32.28 | 32.37 | 159,267 | -0.13(-0.39%) |
Sep 03, 2014 | 32.75 | 32.87 | 32.45 | 32.50 | 107,621 | -0.13(-0.39%) |
Sep 02, 2014 | 32.29 | 32.90 | 32.29 | 32.63 | 190,467 | +0.34(+1.06%) |
Aug 29, 2014 | 32.03 | 32.28 | 32.28 | 32.28 | 94,195 | +0.29(+0.90%) |
Aug 28, 2014 | 32.40 | 32.52 | 31.92 | 32.00 | 121,882 | -0.48(-1.47%) |
Aug 27, 2014 | 32.52 | 32.63 | 32.27 | 32.47 | 91,649 | -0.06(-0.19%) |
Aug 26, 2014 | 32.37 | 32.60 | 32.37 | 32.54 | 185,320 | +0.22(+0.67%) |
Aug 25, 2014 | 32.56 | 32.62 | 32.12 | 32.32 | 203,935 | -0.10(-0.31%) |
Aug 22, 2014 | 32.38 | 32.63 | 32.09 | 32.42 | 113,986 | -0.05(-0.17%) |
Aug 21, 2014 | 31.94 | 32.70 | 31.58 | 32.47 | 128,981 | +0.50(+1.58%) |
Aug 20, 2014 | 31.97 | 32.08 | 31.51 | 31.97 | 290,857 | -0.15(-0.48%) |
Aug 19, 2014 | 32.33 | 32.50 | 32.06 | 32.12 | 66,961 | -0.21(-0.64%) |
Aug 18, 2014 | 32.02 | 32.33 | 31.91 | 32.33 | 109,722 | +0.63(+1.99%) |
Aug 15, 2014 | 32.18 | 32.26 | 31.27 | 31.70 | 228,041 | -0.11(-0.34%) |
Aug 14, 2014 | 32.34 | 32.45 | 31.78 | 31.81 | 121,232 | -0.34(-1.06%) |
Aug 13, 2014 | 31.98 | 32.22 | 31.98 | 32.15 | 83,606 | +0.29(+0.90%) |
Aug 12, 2014 | 31.85 | 32.03 | 31.60 | 31.86 | 91,304 | -0.15(-0.48%) |
Aug 11, 2014 | 32.09 | 32.43 | 31.69 | 32.01 | 81,646 | +0.03(+0.08%) |
Aug 08, 2014 | 31.84 | 32.18 | 31.76 | 31.99 | 153,068 | +0.18(+0.57%) |
Aug 07, 2014 | 32.36 | 32.38 | 31.55 | 31.81 | 132,135 | -0.49(-1.51%) |
Aug 06, 2014 | 31.88 | 32.73 | 31.84 | 32.29 | 92,361 | +0.19(+0.59%) |
Aug 05, 2014 | 31.69 | 32.16 | 31.51 | 32.10 | 117,185 | +0.18(+0.56%) |
Aug 04, 2014 | 32.35 | 32.35 | 31.38 | 31.92 | 164,874 | -0.28(-0.86%) |
Aug 01, 2014 | 33.22 | 33.50 | 32.07 | 32.20 | 272,850 | -1.03(-3.11%) |
Jul 31, 2014 | 33.33 | 33.89 | 33.15 | 33.23 | 246,152 | -0.50(-1.49%) |
Jul 30, 2014 | 33.44 | 33.79 | 33.23 | 33.74 | 119,429 | +0.50(+1.51%) |
Jul 29, 2014 | 33.24 | 33.43 | 33.13 | 33.23 | 94,798 | -0.01(-0.03%) |
Jul 28, 2014 | 33.32 | 33.44 | 33.10 | 33.24 | 267,576 | +0.02(+0.05%) |
Jul 25, 2014 | 33.02 | 33.38 | 32.85 | 33.23 | 152,502 | -0.09(-0.27%) |
Jul 24, 2014 | 32.99 | 33.87 | 32.99 | 33.32 | 156,283 | +0.07(+0.22%) |
Jul 23, 2014 | 33.27 | 33.41 | 33.05 | 33.24 | 194,589 | +0.01(+0.03%) |
Jul 22, 2014 | 33.55 | 33.71 | 33.04 | 33.23 | 196,431 | -0.15(-0.46%) |
Jul 21, 2014 | 33.32 | 33.61 | 32.98 | 33.39 | 302,347 | -0.09(-0.27%) |
Jul 18, 2014 | 32.42 | 33.65 | 32.42 | 33.48 | 261,068 | +1.10(+3.38%) |
Jul 17, 2014 | 33.21 | 33.33 | 32.21 | 32.38 | 187,596 | -0.95(-2.86%) |
Jul 16, 2014 | 34.00 | 34.04 | 32.70 | 33.33 | 261,318 | -0.91(-2.65%) |
Jul 15, 2014 | 33.63 | 34.50 | 33.43 | 34.24 | 216,904 | +0.48(+1.41%) |
Jul 14, 2014 | 34.21 | 34.27 | 33.70 | 33.77 | 133,623 | -0.08(-0.24%) |
Jul 11, 2014 | 33.94 | 34.13 | 33.63 | 33.85 | 173,023 | -0.25(-0.74%) |
Jul 10, 2014 | 34.14 | 34.44 | 33.76 | 34.10 | 163,587 | -0.56(-1.61%) |
Jul 09, 2014 | 34.64 | 35.03 | 34.60 | 34.65 | 123,825 | +0.00(+0.00%) |
Jul 08, 2014 | 35.10 | 35.54 | 34.53 | 34.65 | 265,536 | -0.59(-1.68%) |
Jul 07, 2014 | 35.54 | 35.54 | 35.19 | 35.25 | 111,752 | -0.46(-1.28%) |
Jul 03, 2014 | 35.23 | 35.71 | 35.71 | 35.71 | 135,041 | +0.64(+1.82%) |
Jul 02, 2014 | 35.64 | 35.83 | 34.96 | 35.07 | 190,661 | -0.56(-1.56%) |
Jul 01, 2014 | 35.52 | 36.02 | 35.31 | 35.62 | 269,297 | +0.16(+0.46%) |
Jun 30, 2014 | 35.27 | 35.80 | 34.97 | 35.46 | 275,829 | +0.08(+0.23%) |
Jun 27, 2014 | 34.58 | 35.43 | 34.50 | 35.38 | 278,950 | +0.51(+1.47%) |
Jun 26, 2014 | 34.74 | 34.91 | 34.44 | 34.87 | 81,202 | +0.13(+0.36%) |
Jun 25, 2014 | 34.38 | 34.82 | 33.85 | 34.74 | 141,413 | +0.16(+0.47%) |
Jun 24, 2014 | 34.67 | 35.14 | 34.56 | 34.58 | 252,789 | -0.18(-0.52%) |
Jun 23, 2014 | 35.07 | 35.14 | 34.72 | 34.76 | 317,561 | -0.31(-0.87%) |
Jun 20, 2014 | 34.95 | 35.12 | 34.69 | 35.07 | 707,357 | +0.38(+1.09%) |
Jun 19, 2014 | 34.58 | 34.72 | 34.16 | 34.69 | 152,604 | +0.10(+0.29%) |
Jun 18, 2014 | 33.86 | 34.63 | 33.64 | 34.59 | 194,081 | +0.66(+1.96%) |
Jun 17, 2014 | 32.95 | 33.94 | 32.78 | 33.93 | 175,710 | +0.99(+3.00%) |
Jun 16, 2014 | 33.39 | 33.39 | 32.74 | 32.94 | 190,511 | -0.40(-1.21%) |
Jun 13, 2014 | 33.69 | 33.97 | 33.21 | 33.34 | 102,692 | -0.18(-0.54%) |
Jun 12, 2014 | 33.38 | 33.63 | 33.12 | 33.52 | 144,347 | +0.05(+0.16%) |
Jun 11, 2014 | 33.59 | 33.73 | 33.21 | 33.47 | 101,746 | -0.22(-0.64%) |
Jun 10, 2014 | 33.60 | 34.09 | 33.45 | 33.68 | 83,379 | +0.40(+1.19%) |
Jun 06, 2014 | 33.02 | 33.45 | 32.62 | 33.29 | 151,084 | +0.49(+1.51%) |
Jun 05, 2014 | 31.91 | 32.83 | 31.83 | 32.79 | 141,540 | +0.90(+2.82%) |
Jun 04, 2014 | 31.46 | 32.14 | 31.46 | 31.90 | 221,689 | +0.31(+0.97%) |
Jun 03, 2014 | 31.59 | 32.26 | 31.40 | 31.59 | 394,555 | -0.26(-0.82%) |
Jun 02, 2014 | 31.03 | 31.95 | 30.84 | 31.85 | 224,115 | +0.84(+2.72%) |
May 30, 2014 | 30.82 | 31.20 | 30.81 | 31.01 | 165,038 | +0.28(+0.91%) |
May 29, 2014 | 30.63 | 30.90 | 30.38 | 30.73 | 120,623 | +0.23(+0.77%) |
May 28, 2014 | 30.68 | 30.68 | 30.37 | 30.50 | 140,936 | -0.31(-0.99%) |
May 27, 2014 | 30.82 | 30.94 | 30.52 | 30.80 | 197,194 | +0.26(+0.85%) |
May 23, 2014 | 30.29 | 30.54 | 30.54 | 30.54 | 97,301 | +0.28(+0.92%) |
May 22, 2014 | 30.24 | 30.45 | 29.84 | 30.26 | 45,454 | +0.01(+0.03%) |
May 21, 2014 | 30.13 | 30.59 | 29.97 | 30.25 | 381,709 | +0.20(+0.66%) |
May 20, 2014 | 30.59 | 30.59 | 29.85 | 30.06 | 192,830 | -0.66(-2.14%) |
May 19, 2014 | 29.97 | 30.76 | 29.97 | 30.71 | 84,130 | +0.57(+1.88%) |
May 16, 2014 | 29.98 | 30.21 | 29.79 | 30.14 | 146,755 | +0.08(+0.27%) |
May 15, 2014 | 30.11 | 30.36 | 29.44 | 30.06 | 162,899 | -0.27(-0.89%) |
May 14, 2014 | 31.17 | 31.17 | 30.20 | 30.33 | 232,970 | -0.90(-2.88%) |
May 13, 2014 | 31.38 | 31.40 | 31.11 | 31.23 | 156,705 | -0.21(-0.66%) |
May 12, 2014 | 31.03 | 31.70 | 30.77 | 31.44 | 286,904 | +0.66(+2.16%) |
May 09, 2014 | 30.26 | 30.90 | 30.06 | 30.77 | 103,851 | +0.37(+1.21%) |
May 08, 2014 | 30.71 | 31.08 | 30.19 | 30.41 | 143,982 | -0.25(-0.82%) |
May 07, 2014 | 30.44 | 31.08 | 30.18 | 30.66 | 160,602 | +0.23(+0.77%) |
May 06, 2014 | 30.36 | 31.31 | 30.26 | 30.42 | 241,130 | -0.11(-0.35%) |
May 05, 2014 | 30.47 | 30.64 | 30.01 | 30.53 | 105,014 | -0.22(-0.73%) |
May 02, 2014 | 30.62 | 31.38 | 30.41 | 30.76 | 201,130 | +0.19(+0.62%) |