Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.42 | 44.64 | 43.81 | 44.18 | 57,497 | -0.26(-0.59%) |
May 28, 2015 | 44.44 | 44.58 | 43.96 | 44.44 | 57,995 | +0.06(+0.14%) |
May 27, 2015 | 43.87 | 44.47 | 43.71 | 44.38 | 79,073 | +0.54(+1.24%) |
May 26, 2015 | 44.54 | 44.80 | 43.33 | 43.84 | 101,810 | -1.09(-2.44%) |
May 22, 2015 | 45.60 | 44.93 | 44.93 | 44.93 | 78,561 | -0.91(-1.99%) |
May 21, 2015 | 47.26 | 47.68 | 45.28 | 45.85 | 126,798 | -1.36(-2.88%) |
May 20, 2015 | 46.63 | 47.89 | 46.52 | 47.20 | 145,687 | +0.63(+1.35%) |
May 19, 2015 | 47.44 | 47.49 | 46.28 | 46.57 | 87,283 | -0.62(-1.32%) |
May 18, 2015 | 45.85 | 47.87 | 45.36 | 47.19 | 161,792 | +1.22(+2.65%) |
May 15, 2015 | 46.59 | 46.60 | 45.76 | 45.98 | 74,465 | -0.57(-1.22%) |
May 14, 2015 | 44.51 | 46.68 | 44.45 | 46.55 | 99,297 | +2.10(+4.73%) |
May 13, 2015 | 44.52 | 44.68 | 43.79 | 44.44 | 92,718 | +0.07(+0.16%) |
May 12, 2015 | 44.23 | 44.40 | 43.19 | 44.37 | 101,446 | +0.14(+0.32%) |
May 11, 2015 | 44.08 | 44.70 | 44.06 | 44.23 | 65,772 | +0.30(+0.68%) |
May 08, 2015 | 45.21 | 45.30 | 43.73 | 43.94 | 88,976 | -1.07(-2.37%) |
May 07, 2015 | 45.54 | 45.57 | 44.58 | 45.00 | 161,675 | -0.67(-1.48%) |
May 06, 2015 | 44.09 | 45.73 | 43.88 | 45.68 | 131,777 | +1.55(+3.51%) |
May 05, 2015 | 44.14 | 44.31 | 43.24 | 44.13 | 109,255 | -0.18(-0.42%) |
May 04, 2015 | 43.91 | 44.49 | 43.80 | 44.31 | 59,840 | +0.29(+0.66%) |
May 01, 2015 | 44.51 | 44.68 | 43.37 | 44.02 | 63,078 | -0.33(-0.75%) |
Apr 30, 2015 | 45.00 | 45.00 | 44.15 | 44.36 | 172,497 | -0.69(-1.54%) |
Apr 29, 2015 | 45.48 | 45.89 | 44.79 | 45.05 | 74,126 | -0.62(-1.36%) |
Apr 28, 2015 | 44.89 | 45.81 | 44.66 | 45.67 | 74,021 | +0.96(+2.15%) |
Apr 27, 2015 | 44.61 | 44.96 | 44.13 | 44.71 | 96,831 | +0.04(+0.10%) |
Apr 24, 2015 | 44.16 | 44.93 | 44.04 | 44.66 | 76,272 | +0.37(+0.83%) |
Apr 23, 2015 | 43.38 | 45.21 | 42.99 | 44.30 | 109,666 | +0.73(+1.67%) |
Apr 22, 2015 | 44.81 | 44.81 | 43.26 | 43.57 | 112,832 | -1.10(-2.47%) |
Apr 21, 2015 | 44.15 | 44.74 | 43.80 | 44.67 | 134,108 | +1.56(+3.62%) |
Apr 20, 2015 | 42.82 | 43.58 | 42.28 | 43.11 | 159,280 | +0.62(+1.46%) |
Apr 17, 2015 | 41.34 | 42.56 | 40.72 | 42.49 | 141,724 | +0.83(+2.00%) |
Apr 16, 2015 | 42.09 | 42.36 | 41.39 | 41.66 | 105,476 | -0.42(-1.00%) |
Apr 15, 2015 | 43.81 | 43.95 | 42.06 | 42.08 | 103,061 | -1.78(-4.05%) |
Apr 14, 2015 | 43.42 | 44.02 | 43.00 | 43.86 | 207,264 | +0.15(+0.34%) |
Apr 13, 2015 | 44.42 | 44.43 | 43.63 | 43.71 | 68,268 | -0.59(-1.32%) |
Apr 10, 2015 | 44.20 | 44.59 | 43.86 | 44.30 | 134,374 | +0.39(+0.88%) |
Apr 09, 2015 | 44.37 | 44.65 | 43.45 | 43.91 | 100,406 | -0.60(-1.34%) |
Apr 08, 2015 | 44.64 | 45.27 | 44.44 | 44.51 | 97,895 | -0.30(-0.66%) |
Apr 07, 2015 | 45.28 | 46.03 | 44.78 | 44.80 | 57,341 | -0.65(-1.43%) |
Apr 06, 2015 | 45.41 | 46.03 | 45.35 | 45.45 | 62,453 | -0.05(-0.12%) |
Apr 02, 2015 | 44.82 | 45.50 | 45.50 | 45.50 | 68,170 | +0.62(+1.39%) |
Apr 01, 2015 | 45.12 | 45.71 | 43.86 | 44.88 | 115,358 | -0.15(-0.33%) |
Mar 31, 2015 | 45.84 | 45.99 | 44.89 | 45.03 | 73,117 | -0.79(-1.72%) |
Mar 30, 2015 | 45.35 | 46.06 | 45.30 | 45.82 | 62,102 | +0.54(+1.20%) |
Mar 27, 2015 | 44.42 | 45.32 | 44.42 | 45.28 | 113,369 | +0.67(+1.51%) |
Mar 26, 2015 | 44.38 | 45.02 | 43.82 | 44.60 | 96,695 | -0.04(-0.10%) |
Mar 25, 2015 | 45.99 | 46.19 | 44.51 | 44.65 | 116,074 | -1.42(-3.08%) |
Mar 24, 2015 | 46.11 | 46.91 | 45.94 | 46.06 | 90,122 | -0.16(-0.34%) |
Mar 23, 2015 | 46.08 | 46.59 | 46.00 | 46.22 | 127,164 | -0.06(-0.13%) |
Mar 20, 2015 | 45.82 | 46.57 | 45.57 | 46.28 | 239,231 | +0.53(+1.17%) |
Mar 19, 2015 | 45.03 | 45.81 | 44.83 | 45.75 | 104,532 | +0.45(+0.99%) |
Mar 18, 2015 | 43.82 | 45.34 | 43.79 | 45.30 | 152,941 | +1.28(+2.90%) |
Mar 17, 2015 | 43.14 | 44.21 | 43.03 | 44.02 | 99,163 | +0.67(+1.56%) |
Mar 16, 2015 | 42.82 | 43.35 | 42.81 | 43.35 | 98,317 | +0.40(+0.94%) |
Mar 13, 2015 | 43.34 | 43.52 | 42.68 | 42.95 | 148,205 | -0.34(-0.79%) |
Mar 12, 2015 | 41.98 | 43.33 | 41.98 | 43.29 | 191,250 | +1.48(+3.54%) |
Mar 11, 2015 | 41.36 | 41.83 | 40.91 | 41.81 | 90,455 | +0.60(+1.47%) |
Mar 10, 2015 | 40.64 | 41.79 | 40.51 | 41.20 | 104,666 | +0.29(+0.71%) |
Mar 09, 2015 | 40.35 | 42.01 | 40.35 | 40.91 | 191,950 | +1.46(+3.71%) |
Mar 06, 2015 | 36.90 | 40.96 | 36.75 | 39.45 | 217,251 | +2.40(+6.48%) |
Mar 05, 2015 | 37.15 | 37.66 | 36.82 | 37.05 | 127,025 | -0.13(-0.35%) |
Mar 04, 2015 | 37.03 | 37.27 | 36.59 | 37.18 | 89,498 | +0.02(+0.05%) |
Mar 03, 2015 | 36.98 | 37.26 | 36.59 | 37.17 | 149,002 | +0.17(+0.45%) |
Mar 02, 2015 | 36.81 | 37.19 | 36.26 | 37.00 | 131,465 | +0.26(+0.72%) |
Feb 27, 2015 | 36.84 | 37.18 | 36.47 | 36.74 | 60,510 | -0.03(-0.10%) |
Feb 26, 2015 | 37.71 | 37.91 | 36.64 | 36.77 | 91,640 | -0.99(-2.62%) |
Feb 25, 2015 | 37.57 | 37.83 | 37.08 | 37.76 | 89,125 | +0.32(+0.84%) |
Feb 24, 2015 | 37.58 | 37.62 | 36.83 | 37.45 | 110,589 | -0.07(-0.19%) |
Feb 23, 2015 | 37.46 | 37.54 | 37.05 | 37.52 | 78,175 | +0.05(+0.14%) |
Feb 20, 2015 | 38.02 | 38.02 | 37.19 | 37.46 | 56,142 | -0.45(-1.18%) |
Feb 19, 2015 | 37.32 | 38.29 | 36.92 | 37.91 | 91,656 | +0.58(+1.55%) |
Feb 18, 2015 | 36.70 | 37.44 | 36.38 | 37.33 | 86,333 | +0.63(+1.72%) |
Feb 17, 2015 | 36.42 | 37.18 | 36.10 | 36.70 | 75,655 | +0.24(+0.65%) |
Feb 13, 2015 | 36.37 | 36.47 | 36.47 | 36.47 | 89,523 | +0.17(+0.46%) |
Feb 12, 2015 | 36.40 | 36.50 | 36.09 | 36.30 | 139,808 | -0.04(-0.12%) |
Feb 11, 2015 | 35.85 | 36.50 | 35.65 | 36.34 | 104,452 | +0.18(+0.48%) |
Feb 10, 2015 | 35.98 | 36.34 | 35.36 | 36.17 | 130,161 | +0.26(+0.73%) |
Feb 09, 2015 | 34.97 | 36.00 | 34.80 | 35.91 | 164,074 | +0.70(+1.99%) |
Feb 06, 2015 | 34.64 | 35.27 | 34.08 | 35.20 | 153,482 | +0.65(+1.88%) |
Feb 05, 2015 | 35.24 | 35.44 | 33.92 | 34.56 | 223,878 | -0.46(-1.30%) |
Feb 04, 2015 | 35.94 | 36.36 | 34.90 | 35.01 | 200,366 | -1.02(-2.84%) |
Feb 03, 2015 | 35.32 | 36.22 | 34.99 | 36.04 | 191,920 | +0.95(+2.71%) |
Feb 02, 2015 | 35.06 | 35.37 | 34.50 | 35.09 | 167,233 | -0.04(-0.11%) |
Jan 30, 2015 | 34.23 | 35.31 | 34.15 | 35.13 | 245,880 | +0.53(+1.54%) |
Jan 29, 2015 | 33.96 | 34.68 | 33.72 | 34.59 | 111,632 | +0.59(+1.73%) |
Jan 28, 2015 | 34.38 | 34.87 | 33.94 | 34.01 | 108,589 | -0.38(-1.10%) |
Jan 27, 2015 | 34.85 | 34.97 | 34.06 | 34.38 | 77,173 | -0.89(-2.53%) |
Jan 26, 2015 | 36.13 | 36.13 | 34.16 | 35.28 | 185,944 | -0.89(-2.47%) |
Jan 23, 2015 | 36.06 | 36.55 | 35.64 | 36.17 | 113,625 | +0.00(+0.00%) |
Jan 22, 2015 | 34.92 | 36.34 | 34.07 | 36.17 | 154,620 | +1.63(+4.72%) |
Jan 21, 2015 | 35.42 | 35.49 | 34.49 | 34.54 | 131,204 | -0.83(-2.35%) |
Jan 20, 2015 | 35.19 | 36.08 | 34.50 | 35.37 | 232,043 | +0.19(+0.55%) |
Jan 16, 2015 | 37.58 | 37.74 | 32.84 | 35.18 | 525,549 | -2.54(-6.73%) |
Jan 15, 2015 | 41.76 | 41.76 | 37.66 | 37.72 | 230,634 | -4.13(-9.88%) |
Jan 14, 2015 | 41.87 | 42.30 | 41.60 | 41.85 | 108,251 | -0.13(-0.31%) |
Jan 13, 2015 | 40.90 | 42.15 | 40.85 | 41.98 | 88,542 | +1.35(+3.32%) |
Jan 12, 2015 | 40.91 | 41.16 | 40.38 | 40.63 | 61,555 | -0.33(-0.81%) |
Jan 09, 2015 | 41.92 | 41.92 | 40.85 | 40.97 | 59,697 | -0.99(-2.36%) |
Jan 08, 2015 | 40.65 | 42.15 | 40.58 | 41.96 | 135,075 | +1.54(+3.81%) |
Jan 07, 2015 | 40.28 | 40.68 | 39.92 | 40.42 | 61,668 | +0.23(+0.57%) |
Jan 06, 2015 | 40.44 | 41.18 | 39.72 | 40.19 | 134,929 | -0.57(-1.40%) |
Jan 05, 2015 | 40.18 | 41.51 | 39.45 | 40.76 | 119,403 | +0.12(+0.30%) |
Jan 02, 2015 | 41.58 | 42.14 | 40.51 | 40.63 | 76,526 | -0.79(-1.90%) |
Dec 31, 2014 | 41.82 | 41.42 | 41.42 | 41.42 | 81,187 | -0.35(-0.84%) |
Dec 30, 2014 | 41.60 | 41.83 | 41.41 | 41.77 | 66,985 | +0.22(+0.53%) |
Dec 29, 2014 | 41.60 | 41.85 | 41.20 | 41.55 | 63,775 | -0.03(-0.08%) |
Dec 26, 2014 | 41.60 | 41.83 | 41.43 | 41.59 | 76,221 | -0.25(-0.59%) |
Dec 24, 2014 | 41.69 | 41.83 | 41.83 | 41.83 | 54,467 | +0.15(+0.36%) |
Dec 23, 2014 | 41.16 | 41.94 | 40.87 | 41.69 | 105,471 | +0.61(+1.49%) |
Dec 22, 2014 | 40.42 | 41.55 | 40.38 | 41.07 | 148,721 | +0.73(+1.80%) |
Dec 19, 2014 | 40.28 | 41.31 | 39.76 | 40.35 | 846,352 | -0.07(-0.17%) |
Dec 18, 2014 | 40.56 | 40.70 | 40.16 | 40.42 | 108,283 | +0.14(+0.35%) |
Dec 17, 2014 | 39.58 | 40.57 | 39.48 | 40.28 | 134,970 | +0.70(+1.77%) |
Dec 16, 2014 | 39.90 | 40.42 | 39.15 | 39.58 | 76,322 | -0.33(-0.83%) |
Dec 15, 2014 | 39.80 | 40.43 | 39.23 | 39.91 | 96,111 | +0.18(+0.44%) |
Dec 12, 2014 | 39.69 | 40.24 | 39.34 | 39.73 | 52,612 | -0.43(-1.07%) |
Dec 11, 2014 | 39.62 | 40.68 | 39.62 | 40.16 | 98,696 | +0.53(+1.35%) |
Dec 10, 2014 | 40.12 | 40.34 | 39.50 | 39.63 | 61,711 | -0.66(-1.63%) |
Dec 09, 2014 | 39.58 | 40.56 | 39.41 | 40.28 | 127,670 | +0.65(+1.63%) |
Dec 08, 2014 | 39.79 | 40.28 | 39.50 | 39.64 | 58,006 | -0.09(-0.22%) |
Dec 05, 2014 | 39.81 | 40.28 | 39.63 | 39.72 | 52,747 | -0.10(-0.24%) |
Dec 04, 2014 | 40.02 | 40.45 | 39.55 | 39.82 | 61,629 | -0.37(-0.92%) |
Dec 03, 2014 | 40.19 | 40.61 | 40.07 | 40.19 | 78,253 | +0.18(+0.46%) |
Dec 02, 2014 | 38.81 | 40.28 | 38.75 | 40.00 | 737,818 | +1.21(+3.12%) |
Dec 01, 2014 | 38.03 | 39.14 | 38.03 | 38.80 | 315,146 | +1.19(+3.17%) |
Nov 28, 2014 | 38.44 | 38.75 | 37.56 | 37.60 | 55,091 | -0.89(-2.32%) |
Nov 26, 2014 | 38.37 | 38.50 | 38.50 | 38.50 | 114,188 | +0.09(+0.23%) |
Nov 25, 2014 | 39.00 | 39.21 | 38.33 | 38.41 | 61,035 | -0.52(-1.33%) |
Nov 24, 2014 | 38.43 | 38.96 | 38.08 | 38.93 | 168,307 | +0.77(+2.02%) |
Nov 21, 2014 | 39.01 | 39.01 | 37.94 | 38.16 | 75,048 | -0.46(-1.20%) |
Nov 20, 2014 | 36.52 | 38.72 | 35.91 | 38.62 | 105,344 | +1.82(+4.95%) |
Nov 19, 2014 | 39.57 | 39.80 | 36.74 | 36.80 | 155,756 | -2.88(-7.26%) |
Nov 18, 2014 | 38.96 | 40.13 | 38.94 | 39.68 | 98,745 | +0.41(+1.05%) |
Nov 17, 2014 | 39.89 | 40.17 | 38.77 | 39.27 | 160,387 | -0.90(-2.25%) |
Nov 14, 2014 | 41.69 | 41.97 | 40.03 | 40.17 | 139,772 | -1.38(-3.33%) |
Nov 13, 2014 | 41.62 | 42.16 | 39.85 | 41.55 | 81,418 | +0.02(+0.04%) |
Nov 12, 2014 | 40.36 | 41.76 | 39.83 | 41.54 | 99,834 | +1.15(+2.84%) |
Nov 11, 2014 | 41.86 | 41.86 | 39.97 | 40.39 | 150,170 | -1.47(-3.50%) |
Nov 10, 2014 | 41.70 | 42.24 | 41.70 | 41.86 | 72,953 | +0.13(+0.31%) |
Nov 07, 2014 | 41.80 | 42.22 | 41.64 | 41.73 | 56,039 | -0.19(-0.45%) |
Nov 06, 2014 | 41.85 | 42.28 | 41.50 | 41.92 | 46,418 | -0.01(-0.02%) |
Nov 05, 2014 | 42.21 | 42.40 | 41.68 | 41.92 | 65,229 | -0.09(-0.21%) |
Nov 04, 2014 | 41.82 | 42.48 | 41.70 | 42.01 | 87,545 | +0.19(+0.45%) |
Nov 03, 2014 | 42.15 | 42.15 | 41.39 | 41.82 | 91,844 | -0.03(-0.06%) |
Oct 31, 2014 | 42.62 | 42.63 | 41.73 | 41.85 | 128,066 | -0.08(-0.19%) |
Oct 30, 2014 | 41.76 | 42.61 | 40.96 | 41.92 | 112,557 | +0.27(+0.64%) |
Oct 29, 2014 | 40.41 | 42.18 | 40.41 | 41.66 | 144,787 | +1.25(+3.09%) |
Oct 28, 2014 | 39.47 | 40.52 | 39.18 | 40.41 | 98,071 | +1.22(+3.12%) |
Oct 27, 2014 | 39.21 | 39.36 | 38.84 | 39.18 | 25,232 | -0.17(-0.44%) |
Oct 24, 2014 | 39.45 | 39.97 | 39.04 | 39.36 | 41,856 | +0.07(+0.18%) |
Oct 23, 2014 | 40.10 | 40.35 | 39.18 | 39.29 | 58,377 | -0.37(-0.93%) |
Oct 22, 2014 | 40.33 | 40.63 | 39.49 | 39.66 | 54,933 | -0.43(-1.08%) |
Oct 21, 2014 | 40.09 | 41.26 | 39.83 | 40.09 | 88,342 | +0.35(+0.89%) |
Oct 20, 2014 | 38.62 | 39.78 | 38.62 | 39.73 | 74,012 | +1.02(+2.63%) |
Oct 17, 2014 | 38.87 | 39.00 | 37.92 | 38.72 | 80,714 | +0.41(+1.08%) |
Oct 16, 2014 | 37.16 | 38.69 | 36.78 | 38.30 | 87,994 | +0.57(+1.51%) |
Oct 15, 2014 | 37.23 | 38.26 | 36.56 | 37.73 | 130,475 | -0.21(-0.55%) |
Oct 14, 2014 | 39.23 | 39.68 | 37.90 | 37.94 | 150,371 | -0.88(-2.27%) |
Oct 13, 2014 | 38.66 | 39.46 | 38.36 | 38.82 | 66,169 | +0.18(+0.47%) |
Oct 10, 2014 | 38.17 | 40.14 | 38.17 | 38.64 | 80,768 | +0.26(+0.67%) |
Oct 09, 2014 | 38.67 | 38.86 | 38.11 | 38.38 | 77,560 | -0.41(-1.04%) |
Oct 08, 2014 | 38.35 | 39.25 | 38.15 | 38.79 | 71,021 | +0.47(+1.21%) |
Oct 07, 2014 | 38.41 | 38.96 | 38.24 | 38.32 | 75,028 | -0.24(-0.63%) |
Oct 06, 2014 | 39.15 | 39.55 | 38.56 | 38.56 | 50,594 | -0.35(-0.91%) |
Oct 03, 2014 | 38.64 | 39.05 | 38.60 | 38.92 | 53,780 | +0.67(+1.76%) |
Oct 02, 2014 | 37.73 | 38.37 | 37.19 | 38.24 | 51,635 | +0.54(+1.44%) |
Oct 01, 2014 | 39.12 | 39.20 | 37.52 | 37.70 | 93,899 | -1.22(-3.12%) |
Sep 30, 2014 | 39.11 | 39.84 | 38.84 | 38.92 | 101,144 | -0.28(-0.73%) |
Sep 29, 2014 | 39.01 | 39.54 | 38.68 | 39.20 | 74,286 | +0.03(+0.07%) |
Sep 26, 2014 | 37.98 | 39.22 | 37.98 | 39.17 | 85,412 | +1.23(+3.25%) |
Sep 25, 2014 | 37.41 | 38.06 | 37.17 | 37.94 | 65,279 | +0.56(+1.50%) |
Sep 24, 2014 | 36.80 | 37.50 | 36.75 | 37.38 | 64,633 | +0.60(+1.64%) |
Sep 23, 2014 | 37.36 | 37.58 | 36.57 | 36.78 | 61,936 | -0.79(-2.11%) |
Sep 22, 2014 | 37.74 | 38.03 | 37.42 | 37.57 | 59,351 | -0.21(-0.55%) |
Sep 19, 2014 | 37.56 | 38.08 | 37.34 | 37.78 | 96,200 | +0.26(+0.69%) |
Sep 18, 2014 | 36.49 | 37.57 | 36.34 | 37.52 | 64,794 | +1.34(+3.72%) |
Sep 17, 2014 | 36.08 | 36.56 | 35.72 | 36.17 | 70,525 | +0.31(+0.87%) |
Sep 16, 2014 | 36.09 | 36.55 | 35.79 | 35.86 | 92,920 | -0.40(-1.09%) |
Sep 15, 2014 | 36.50 | 36.50 | 35.57 | 36.26 | 108,584 | -0.24(-0.66%) |
Sep 12, 2014 | 37.23 | 37.29 | 36.39 | 36.50 | 87,886 | -0.59(-1.58%) |
Sep 11, 2014 | 36.84 | 37.16 | 36.34 | 37.09 | 72,896 | -0.07(-0.19%) |
Sep 10, 2014 | 34.40 | 37.57 | 34.23 | 37.16 | 302,841 | +2.97(+8.67%) |
Sep 09, 2014 | 34.05 | 34.40 | 32.69 | 34.19 | 128,767 | +0.87(+2.61%) |
Sep 08, 2014 | 33.39 | 33.57 | 32.92 | 33.32 | 43,749 | +0.02(+0.05%) |
Sep 05, 2014 | 32.98 | 33.46 | 32.81 | 33.30 | 42,963 | +0.14(+0.42%) |
Sep 04, 2014 | 33.32 | 33.54 | 33.10 | 33.17 | 27,905 | -0.13(-0.39%) |
Sep 03, 2014 | 33.75 | 33.87 | 33.05 | 33.29 | 28,548 | -0.41(-1.23%) |
Sep 02, 2014 | 33.55 | 33.73 | 33.09 | 33.71 | 49,299 | +0.13(+0.39%) |
Aug 29, 2014 | 33.04 | 33.58 | 33.58 | 33.58 | 44,193 | +0.71(+2.15%) |
Aug 28, 2014 | 32.96 | 33.11 | 32.82 | 32.87 | 40,789 | -0.12(-0.37%) |
Aug 27, 2014 | 33.19 | 33.54 | 32.92 | 32.99 | 28,510 | +0.05(+0.16%) |
Aug 26, 2014 | 32.33 | 32.99 | 32.33 | 32.94 | 38,932 | +0.64(+1.98%) |
Aug 25, 2014 | 32.43 | 32.49 | 31.94 | 32.30 | 25,991 | +0.03(+0.11%) |
Aug 22, 2014 | 32.09 | 32.32 | 32.07 | 32.27 | 32,893 | +0.17(+0.54%) |
Aug 21, 2014 | 32.23 | 32.32 | 31.77 | 32.10 | 54,409 | -0.12(-0.37%) |
Aug 20, 2014 | 32.50 | 32.54 | 32.09 | 32.22 | 48,135 | -0.32(-0.98%) |
Aug 19, 2014 | 32.45 | 32.86 | 32.42 | 32.54 | 48,717 | +0.08(+0.24%) |
Aug 18, 2014 | 32.69 | 32.83 | 32.52 | 32.46 | 76,492 | -0.13(-0.40%) |
Aug 15, 2014 | 33.60 | 33.60 | 31.91 | 32.59 | 169,518 | -1.15(-3.40%) |
Aug 14, 2014 | 33.01 | 34.04 | 33.01 | 33.73 | 62,757 | +0.83(+2.51%) |
Aug 13, 2014 | 32.82 | 33.08 | 32.54 | 32.91 | 28,823 | +0.12(+0.37%) |
Aug 12, 2014 | 33.11 | 33.32 | 32.42 | 32.79 | 55,653 | -0.32(-0.96%) |
Aug 11, 2014 | 32.73 | 33.50 | 32.00 | 33.11 | 85,827 | +0.66(+2.02%) |
Aug 08, 2014 | 31.48 | 32.61 | 31.48 | 32.45 | 83,499 | +0.97(+3.07%) |
Aug 07, 2014 | 30.99 | 31.55 | 30.86 | 31.48 | 132,425 | +0.56(+1.81%) |
Aug 06, 2014 | 30.36 | 31.04 | 30.36 | 30.92 | 35,332 | +0.31(+1.01%) |
Aug 05, 2014 | 30.71 | 31.03 | 30.25 | 30.61 | 80,134 | -0.18(-0.59%) |
Aug 04, 2014 | 30.67 | 30.98 | 30.43 | 30.79 | 69,414 | +0.12(+0.39%) |
Aug 01, 2014 | 29.73 | 30.73 | 29.72 | 30.67 | 98,760 | +0.94(+3.16%) |
Jul 31, 2014 | 29.35 | 29.92 | 29.35 | 29.73 | 80,465 | +0.10(+0.35%) |
Jul 30, 2014 | 29.95 | 29.95 | 29.48 | 29.63 | 25,003 | -0.22(-0.75%) |
Jul 29, 2014 | 29.77 | 30.17 | 29.36 | 29.86 | 54,149 | +0.10(+0.35%) |
Jul 28, 2014 | 29.97 | 29.97 | 29.05 | 29.75 | 68,799 | -0.29(-0.98%) |
Jul 25, 2014 | 29.86 | 30.11 | 29.67 | 30.04 | 49,469 | +0.03(+0.11%) |
Jul 24, 2014 | 29.44 | 30.08 | 29.28 | 30.01 | 136,442 | +0.53(+1.81%) |
Jul 23, 2014 | 29.28 | 29.49 | 29.08 | 29.48 | 36,252 | +0.22(+0.77%) |
Jul 22, 2014 | 29.16 | 29.63 | 29.10 | 29.25 | 32,399 | -0.03(-0.12%) |
Jul 21, 2014 | 29.85 | 29.85 | 29.19 | 29.29 | 32,937 | -0.78(-2.58%) |
Jul 18, 2014 | 29.20 | 30.18 | 29.15 | 30.06 | 77,171 | +0.76(+2.59%) |
Jul 17, 2014 | 29.62 | 29.67 | 29.13 | 29.30 | 58,116 | -0.35(-1.19%) |
Jul 16, 2014 | 30.16 | 30.16 | 29.54 | 29.66 | 29,719 | -0.47(-1.55%) |
Jul 15, 2014 | 30.41 | 30.47 | 29.79 | 30.12 | 38,572 | -0.25(-0.82%) |
Jul 14, 2014 | 30.02 | 30.48 | 29.97 | 30.37 | 64,951 | +0.56(+1.88%) |
Jul 11, 2014 | 29.79 | 30.17 | 29.78 | 29.81 | 45,772 | -0.09(-0.32%) |
Jul 10, 2014 | 29.30 | 30.04 | 29.30 | 29.91 | 67,100 | +0.17(+0.58%) |
Jul 09, 2014 | 29.40 | 29.79 | 29.31 | 29.73 | 136,231 | +0.45(+1.53%) |
Jul 08, 2014 | 29.29 | 29.58 | 29.03 | 29.29 | 157,156 | +0.13(+0.44%) |
Jul 07, 2014 | 29.42 | 29.44 | 28.85 | 29.16 | 65,092 | -0.43(-1.46%) |
Jul 03, 2014 | 29.84 | 29.59 | 29.59 | 29.59 | 31,318 | -0.23(-0.78%) |
Jul 02, 2014 | 29.34 | 29.92 | 29.34 | 29.82 | 45,651 | +0.41(+1.38%) |
Jul 01, 2014 | 29.25 | 29.72 | 29.25 | 29.42 | 152,412 | +0.25(+0.86%) |
Jun 30, 2014 | 29.07 | 29.30 | 28.94 | 29.17 | 85,003 | +0.07(+0.24%) |
Jun 27, 2014 | 28.90 | 29.34 | 28.79 | 29.10 | 214,695 | -0.01(-0.03%) |
Jun 26, 2014 | 29.31 | 29.45 | 28.94 | 29.11 | 21,818 | -0.20(-0.68%) |
Jun 25, 2014 | 29.07 | 29.34 | 28.78 | 29.30 | 49,474 | +0.27(+0.92%) |
Jun 24, 2014 | 29.31 | 29.51 | 28.97 | 29.04 | 53,575 | -0.16(-0.56%) |
Jun 23, 2014 | 29.34 | 29.48 | 28.99 | 29.20 | 39,600 | -0.14(-0.47%) |
Jun 20, 2014 | 29.32 | 29.41 | 29.11 | 29.34 | 161,657 | +0.02(+0.06%) |
Jun 19, 2014 | 29.46 | 29.47 | 29.25 | 29.32 | 38,195 | -0.16(-0.53%) |
Jun 18, 2014 | 29.48 | 29.70 | 29.38 | 29.48 | 64,440 | -0.07(-0.23%) |
Jun 17, 2014 | 29.38 | 29.84 | 29.11 | 29.54 | 78,799 | +0.23(+0.79%) |
Jun 16, 2014 | 29.44 | 29.54 | 29.23 | 29.31 | 60,111 | -0.02(-0.06%) |
Jun 13, 2014 | 29.68 | 29.84 | 29.23 | 29.33 | 157,199 | -0.22(-0.73%) |
Jun 12, 2014 | 29.29 | 29.67 | 29.03 | 29.54 | 136,428 | +0.28(+0.94%) |
Jun 11, 2014 | 29.18 | 29.40 | 29.09 | 29.27 | 48,145 | -0.08(-0.26%) |
Jun 10, 2014 | 29.16 | 29.39 | 29.16 | 29.35 | 58,282 | +0.03(+0.12%) |
Jun 06, 2014 | 29.36 | 29.55 | 29.11 | 29.31 | 211,151 | +0.00(+0.00%) |
Jun 05, 2014 | 29.51 | 29.52 | 28.94 | 29.31 | 102,220 | -0.34(-1.16%) |
Jun 04, 2014 | 29.38 | 29.92 | 28.73 | 29.66 | 278,332 | +0.23(+0.79%) |
Jun 03, 2014 | 28.77 | 29.65 | 28.77 | 29.42 | 103,490 | +0.64(+2.22%) |