Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 37.46 | 37.46 | 36.64 | 36.75 | 5,475 | -0.72(-1.93%) |
Apr 29, 2015 | 37.73 | 37.73 | 37.58 | 37.47 | 3,618 | -0.25(-0.66%) |
Apr 28, 2015 | 37.61 | 37.94 | 37.61 | 37.72 | 1,859 | +0.02(+0.05%) |
Apr 27, 2015 | 37.94 | 37.94 | 37.65 | 37.70 | 3,644 | -0.25(-0.65%) |
Apr 24, 2015 | 37.94 | 37.95 | 37.90 | 37.95 | 6,115 | +0.03(+0.07%) |
Apr 23, 2015 | 37.92 | 37.92 | 37.92 | 37.92 | 499 | -0.03(-0.07%) |
Apr 22, 2015 | 37.71 | 37.95 | 37.46 | 37.95 | 1,575 | +0.07(+0.18%) |
Apr 21, 2015 | 37.88 | 37.88 | 37.88 | 37.88 | 550 | +0.00(+0.00%) |
Apr 20, 2015 | 37.94 | 37.94 | 37.86 | 37.88 | 1,485 | +0.56(+1.50%) |
Apr 17, 2015 | 37.77 | 37.77 | 37.27 | 37.32 | 4,033 | -0.57(-1.50%) |
Apr 16, 2015 | 37.94 | 37.94 | 37.76 | 37.89 | 2,602 | +0.03(+0.08%) |
Apr 15, 2015 | 37.91 | 37.94 | 37.68 | 37.86 | 3,059 | -0.07(-0.18%) |
Apr 14, 2015 | 37.93 | 37.93 | 37.93 | 37.93 | 383 | +0.37(+0.98%) |
Apr 13, 2015 | 37.56 | 37.58 | 37.56 | 37.56 | 1,320 | -0.05(-0.13%) |
Apr 10, 2015 | 37.95 | 37.95 | 37.61 | 37.61 | 1,099 | -0.33(-0.88%) |
Apr 09, 2015 | 37.94 | 37.94 | 37.94 | 37.94 | 987 | -0.01(-0.02%) |
Apr 08, 2015 | 37.94 | 37.95 | 37.93 | 37.95 | 1,956 | +0.38(+1.01%) |
Apr 07, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 827 | +0.00(+0.00%) |
Apr 06, 2015 | 37.51 | 37.69 | 37.44 | 37.57 | 1,463 | +0.33(+0.89%) |
Apr 02, 2015 | 37.46 | 37.24 | 37.24 | 37.24 | 3,795 | +0.18(+0.49%) |
Apr 01, 2015 | 37.40 | 37.45 | 36.97 | 37.06 | 8,324 | -0.60(-1.59%) |
Mar 31, 2015 | 37.65 | 37.66 | 37.16 | 37.65 | 6,473 | +0.22(+0.58%) |
Mar 30, 2015 | 37.45 | 37.46 | 37.37 | 37.44 | 4,439 | -0.32(-0.85%) |
Mar 27, 2015 | 37.84 | 37.84 | 37.02 | 37.76 | 3,892 | +0.77(+2.08%) |
Mar 26, 2015 | 37.70 | 37.70 | 36.99 | 36.99 | 3,877 | -0.01(-0.03%) |
Mar 25, 2015 | 37.53 | 37.56 | 37.00 | 37.00 | 2,529 | +0.00(+0.00%) |
Mar 24, 2015 | 37.08 | 37.23 | 37.00 | 37.00 | 3,263 | -0.05(-0.13%) |
Mar 23, 2015 | 37.56 | 37.56 | 37.05 | 37.05 | 2,614 | -0.51(-1.36%) |
Mar 20, 2015 | 37.62 | 37.62 | 37.44 | 37.56 | 6,321 | +0.00(+0.00%) |
Mar 19, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 1,656 | -0.13(-0.35%) |
Mar 18, 2015 | 36.56 | 37.69 | 36.56 | 37.69 | 1,863 | +0.35(+0.94%) |
Mar 17, 2015 | 37.56 | 37.56 | 37.23 | 37.34 | 2,743 | +0.11(+0.31%) |
Mar 16, 2015 | 37.00 | 37.24 | 37.00 | 37.23 | 4,214 | +0.47(+1.29%) |
Mar 13, 2015 | 36.75 | 36.75 | 36.75 | 36.75 | 403 | -0.23(-0.62%) |
Mar 12, 2015 | 36.98 | 36.98 | 36.98 | 36.98 | 1,599 | +0.35(+0.96%) |
Mar 11, 2015 | 36.50 | 37.01 | 36.47 | 36.63 | 3,746 | +0.18(+0.49%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.45 | 36.45 | 1,540 | -0.42(-1.13%) |
Mar 09, 2015 | 36.96 | 36.96 | 36.67 | 36.87 | 1,190 | +0.26(+0.70%) |
Mar 06, 2015 | 36.66 | 36.83 | 36.61 | 36.61 | 2,273 | -0.10(-0.28%) |
Mar 05, 2015 | 37.04 | 37.04 | 36.71 | 36.71 | 2,212 | -0.33(-0.90%) |
Mar 04, 2015 | 37.03 | 37.05 | 36.66 | 37.05 | 2,966 | -0.17(-0.46%) |
Mar 03, 2015 | 37.22 | 37.22 | 37.22 | 37.22 | 439 | -0.57(-1.51%) |
Mar 02, 2015 | 37.80 | 37.80 | 37.79 | 37.79 | 1,253 | +1.04(+2.84%) |
Feb 27, 2015 | 36.82 | 36.82 | 36.52 | 36.74 | 3,950 | -0.72(-1.92%) |
Feb 26, 2015 | 36.75 | 37.46 | 36.75 | 37.46 | 1,000 | +0.75(+2.04%) |
Feb 25, 2015 | 36.99 | 37.70 | 36.71 | 36.71 | 1,342 | -0.27(-0.74%) |
Feb 24, 2015 | 36.37 | 36.99 | 36.37 | 36.99 | 1,622 | +0.63(+1.72%) |
Feb 23, 2015 | 36.54 | 37.36 | 36.26 | 36.36 | 6,410 | -0.09(-0.23%) |
Feb 20, 2015 | 37.58 | 38.17 | 36.08 | 36.45 | 4,330 | -0.92(-2.46%) |
Feb 19, 2015 | 37.94 | 37.94 | 37.23 | 37.37 | 4,620 | -0.33(-0.88%) |
Feb 18, 2015 | 37.70 | 37.70 | 37.70 | 37.70 | 668 | -0.27(-0.70%) |
Feb 17, 2015 | 37.77 | 38.22 | 37.77 | 37.97 | 1,397 | +0.41(+1.09%) |
Feb 13, 2015 | 37.59 | 37.56 | 37.56 | 37.56 | 2,952 | -0.08(-0.20%) |
Feb 12, 2015 | 37.63 | 37.63 | 37.63 | 37.63 | 651 | +0.65(+1.74%) |
Feb 11, 2015 | 36.99 | 36.99 | 36.99 | 36.99 | 1,141 | -0.03(-0.08%) |
Feb 10, 2015 | 36.75 | 37.02 | 36.75 | 37.02 | 1,233 | +0.22(+0.59%) |
Feb 09, 2015 | 36.80 | 36.80 | 36.80 | 36.80 | 1,139 | -0.32(-0.87%) |
Feb 06, 2015 | 37.69 | 37.69 | 37.12 | 37.12 | 3,023 | -0.33(-0.89%) |
Feb 05, 2015 | 36.80 | 37.47 | 36.80 | 37.45 | 3,087 | +0.36(+0.97%) |
Feb 04, 2015 | 37.67 | 37.70 | 37.09 | 37.09 | 3,667 | -0.58(-1.54%) |
Feb 03, 2015 | 37.60 | 37.67 | 37.60 | 37.67 | 1,143 | +0.01(+0.03%) |
Feb 02, 2015 | 36.87 | 37.66 | 36.63 | 37.66 | 2,930 | +0.88(+2.40%) |
Jan 30, 2015 | 36.82 | 37.23 | 36.78 | 36.78 | 4,929 | -0.49(-1.32%) |
Jan 29, 2015 | 34.93 | 37.46 | 34.93 | 37.27 | 2,950 | +0.33(+0.90%) |
Jan 28, 2015 | 37.32 | 37.32 | 36.94 | 36.94 | 2,392 | -0.24(-0.64%) |
Jan 27, 2015 | 37.76 | 37.76 | 37.18 | 37.18 | 5,147 | -0.71(-1.87%) |
Jan 26, 2015 | 37.73 | 38.18 | 37.73 | 37.89 | 984 | +0.09(+0.23%) |
Jan 23, 2015 | 38.28 | 38.28 | 37.80 | 37.80 | 3,159 | -0.39(-1.02%) |
Jan 22, 2015 | 37.82 | 38.20 | 37.71 | 38.19 | 5,760 | +0.57(+1.51%) |
Jan 21, 2015 | 37.82 | 37.92 | 37.62 | 37.62 | 2,828 | +0.04(+0.10%) |
Jan 20, 2015 | 37.93 | 37.93 | 37.58 | 37.58 | 2,649 | -0.65(-1.71%) |
Jan 16, 2015 | 37.00 | 38.25 | 36.80 | 38.24 | 3,066 | +1.13(+3.03%) |
Jan 15, 2015 | 37.21 | 38.29 | 37.11 | 37.11 | 3,079 | -0.68(-1.80%) |
Jan 14, 2015 | 36.91 | 37.79 | 36.91 | 37.79 | 755 | +0.89(+2.41%) |
Jan 13, 2015 | 38.18 | 38.25 | 36.90 | 36.90 | 1,531 | +0.20(+0.54%) |
Jan 12, 2015 | 37.32 | 37.32 | 36.71 | 36.71 | 1,598 | -0.74(-1.97%) |
Jan 09, 2015 | 37.89 | 37.89 | 37.41 | 37.44 | 1,998 | -0.84(-2.20%) |
Jan 08, 2015 | 38.29 | 38.29 | 37.82 | 38.28 | 1,723 | +0.00(+0.00%) |
Jan 07, 2015 | 37.35 | 38.28 | 37.35 | 38.28 | 2,476 | +0.78(+2.09%) |
Jan 06, 2015 | 37.35 | 37.87 | 37.35 | 37.50 | 2,041 | -0.79(-2.07%) |
Jan 05, 2015 | 38.29 | 38.29 | 38.29 | 38.29 | 3,407 | +0.00(+0.00%) |
Jan 02, 2015 | 38.20 | 38.29 | 38.20 | 38.29 | 1,092 | +0.42(+1.10%) |
Dec 31, 2014 | 37.71 | 37.88 | 37.88 | 37.88 | 3,067 | -0.03(-0.07%) |
Dec 30, 2014 | 37.74 | 38.15 | 37.74 | 37.91 | 1,572 | -0.25(-0.64%) |
Dec 29, 2014 | 38.13 | 38.15 | 38.13 | 38.15 | 1,268 | +0.01(+0.02%) |
Dec 26, 2014 | 37.81 | 38.15 | 37.81 | 38.14 | 2,387 | +0.00(+0.00%) |
Dec 24, 2014 | 38.14 | 38.14 | 38.14 | 38.14 | 634 | +0.29(+0.77%) |
Dec 23, 2014 | 38.15 | 38.15 | 37.73 | 37.85 | 2,899 | -0.30(-0.79%) |
Dec 22, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 1,484 | +0.17(+0.45%) |
Dec 19, 2014 | 37.99 | 38.28 | 37.91 | 37.98 | 10,626 | -0.22(-0.57%) |
Dec 18, 2014 | 38.28 | 38.29 | 37.78 | 38.20 | 5,522 | +0.06(+0.15%) |
Dec 17, 2014 | 37.36 | 38.20 | 37.36 | 38.14 | 6,523 | +0.43(+1.13%) |
Dec 16, 2014 | 37.97 | 37.97 | 36.46 | 37.72 | 3,759 | +0.51(+1.37%) |
Dec 15, 2014 | 37.29 | 37.41 | 37.21 | 37.21 | 2,952 | -0.14(-0.38%) |
Dec 12, 2014 | 37.31 | 37.35 | 37.31 | 37.35 | 2,059 | -0.52(-1.37%) |
Dec 11, 2014 | 37.68 | 38.05 | 37.64 | 37.87 | 2,448 | +0.53(+1.42%) |
Dec 10, 2014 | 37.75 | 38.01 | 36.88 | 37.34 | 3,473 | -0.75(-1.96%) |
Dec 09, 2014 | 37.64 | 38.14 | 37.37 | 38.09 | 7,697 | +1.44(+3.92%) |
Dec 08, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 1,339 | -0.34(-0.92%) |
Dec 05, 2014 | 36.60 | 37.13 | 36.43 | 36.99 | 2,250 | +0.29(+0.80%) |
Dec 04, 2014 | 36.40 | 37.16 | 36.40 | 36.70 | 2,802 | +0.07(+0.18%) |
Dec 03, 2014 | 37.29 | 37.29 | 36.14 | 36.63 | 2,508 | -0.45(-1.22%) |
Dec 02, 2014 | 37.08 | 37.08 | 37.08 | 37.08 | 1,203 | +0.76(+2.08%) |
Dec 01, 2014 | 36.31 | 36.56 | 36.31 | 36.33 | 3,813 | -0.47(-1.28%) |
Nov 28, 2014 | 36.72 | 36.80 | 36.72 | 36.80 | 1,548 | -0.50(-1.34%) |
Nov 26, 2014 | 37.30 | 37.30 | 37.30 | 37.30 | 846 | +0.24(+0.64%) |
Nov 25, 2014 | 37.30 | 37.30 | 37.06 | 37.06 | 731 | -0.24(-0.63%) |
Nov 24, 2014 | 37.30 | 37.30 | 37.30 | 37.30 | 1,005 | +0.09(+0.25%) |
Nov 21, 2014 | 37.43 | 37.43 | 36.61 | 37.21 | 2,513 | +0.35(+0.95%) |
Nov 20, 2014 | 36.86 | 36.86 | 36.86 | 36.86 | 1,349 | +0.26(+0.70%) |
Nov 19, 2014 | 37.82 | 37.82 | 36.40 | 36.60 | 1,919 | -0.09(-0.23%) |
Nov 18, 2014 | 36.41 | 36.69 | 36.41 | 36.69 | 1,367 | +0.26(+0.70%) |
Nov 17, 2014 | 36.23 | 37.81 | 36.23 | 36.43 | 19,958 | -0.82(-2.21%) |
Nov 14, 2014 | 37.28 | 37.82 | 37.25 | 37.25 | 3,960 | -0.37(-0.98%) |
Nov 13, 2014 | 37.77 | 37.83 | 37.25 | 37.62 | 8,767 | +0.04(+0.10%) |
Nov 12, 2014 | 37.25 | 37.58 | 37.06 | 37.58 | 3,631 | +0.33(+0.89%) |
Nov 11, 2014 | 37.24 | 37.36 | 37.24 | 37.25 | 3,316 | -0.11(-0.30%) |
Nov 10, 2014 | 36.88 | 37.37 | 36.69 | 37.37 | 10,478 | +0.50(+1.36%) |
Nov 07, 2014 | 36.51 | 36.88 | 36.51 | 36.87 | 6,158 | +0.47(+1.30%) |
Nov 06, 2014 | 36.39 | 36.40 | 35.94 | 36.39 | 7,659 | +0.84(+2.37%) |
Nov 05, 2014 | 36.33 | 36.40 | 35.55 | 35.55 | 2,563 | -0.44(-1.23%) |
Nov 04, 2014 | 36.37 | 36.39 | 35.67 | 36.00 | 2,491 | -0.09(-0.24%) |
Nov 03, 2014 | 36.01 | 36.40 | 36.01 | 36.08 | 3,141 | +0.17(+0.47%) |
Oct 31, 2014 | 35.88 | 36.40 | 35.88 | 35.91 | 5,658 | +0.49(+1.39%) |
Oct 30, 2014 | 35.29 | 35.50 | 34.98 | 35.42 | 8,955 | +0.08(+0.21%) |
Oct 29, 2014 | 34.96 | 35.34 | 34.90 | 35.34 | 3,631 | +0.24(+0.67%) |
Oct 28, 2014 | 35.29 | 35.29 | 34.95 | 35.11 | 9,358 | -0.02(-0.05%) |
Oct 27, 2014 | 35.02 | 35.33 | 35.33 | 35.13 | 2,213 | -0.21(-0.59%) |
Oct 24, 2014 | 35.43 | 35.71 | 34.67 | 35.33 | 3,698 | -0.34(-0.95%) |
Oct 23, 2014 | 34.57 | 35.76 | 34.35 | 35.67 | 2,891 | +0.68(+1.94%) |
Oct 22, 2014 | 34.88 | 35.00 | 34.87 | 35.00 | 2,255 | +0.10(+0.30%) |
Oct 21, 2014 | 34.59 | 35.34 | 34.59 | 34.89 | 9,387 | +0.59(+1.73%) |
Oct 20, 2014 | 34.51 | 34.51 | 33.86 | 34.30 | 2,014 | +0.23(+0.66%) |
Oct 17, 2014 | 34.20 | 34.35 | 33.65 | 34.07 | 4,706 | +0.30(+0.89%) |
Oct 16, 2014 | 32.99 | 33.77 | 32.99 | 33.77 | 8,466 | +0.41(+1.24%) |
Oct 15, 2014 | 33.32 | 33.41 | 33.08 | 33.36 | 8,182 | -0.16(-0.48%) |
Oct 14, 2014 | 33.39 | 33.55 | 32.51 | 33.52 | 9,028 | +0.15(+0.45%) |
Oct 13, 2014 | 33.23 | 33.36 | 32.29 | 33.36 | 11,862 | -0.05(-0.14%) |
Oct 10, 2014 | 32.54 | 33.46 | 32.54 | 33.41 | 3,136 | +0.66(+2.01%) |
Oct 09, 2014 | 33.92 | 33.92 | 32.75 | 32.75 | 4,006 | -1.14(-3.36%) |
Oct 08, 2014 | 33.03 | 33.93 | 33.03 | 33.89 | 3,802 | +1.15(+3.51%) |
Oct 07, 2014 | 33.06 | 33.71 | 32.53 | 32.74 | 3,537 | -0.26(-0.80%) |
Oct 06, 2014 | 33.28 | 34.02 | 33.01 | 33.01 | 2,622 | +0.02(+0.06%) |
Oct 03, 2014 | 33.12 | 33.12 | 32.78 | 32.99 | 10,666 | +0.22(+0.66%) |
Oct 02, 2014 | 32.94 | 32.94 | 32.42 | 32.77 | 8,488 | +0.41(+1.25%) |
Oct 01, 2014 | 32.61 | 32.79 | 32.34 | 32.37 | 6,258 | -0.26(-0.81%) |
Sep 30, 2014 | 33.14 | 33.14 | 32.59 | 32.63 | 6,969 | -0.64(-1.93%) |
Sep 29, 2014 | 33.18 | 33.46 | 33.18 | 33.27 | 5,643 | -0.09(-0.28%) |
Sep 26, 2014 | 33.34 | 33.36 | 33.18 | 33.36 | 1,926 | +0.08(+0.25%) |
Sep 25, 2014 | 33.57 | 33.65 | 33.27 | 33.28 | 5,522 | -0.54(-1.59%) |
Sep 24, 2014 | 33.85 | 33.85 | 33.52 | 33.82 | 3,023 | +0.25(+0.76%) |
Sep 23, 2014 | 33.38 | 34.30 | 33.19 | 33.56 | 8,908 | +0.20(+0.59%) |
Sep 22, 2014 | 33.33 | 33.91 | 33.32 | 33.36 | 12,097 | -0.53(-1.56%) |
Sep 19, 2014 | 33.52 | 34.26 | 32.99 | 33.89 | 31,469 | +0.42(+1.27%) |
Sep 18, 2014 | 33.39 | 33.93 | 33.14 | 33.47 | 6,859 | +0.23(+0.68%) |
Sep 17, 2014 | 33.04 | 33.45 | 33.04 | 33.24 | 2,434 | +0.02(+0.06%) |
Sep 16, 2014 | 32.98 | 33.46 | 32.36 | 33.22 | 6,428 | +0.41(+1.26%) |
Sep 15, 2014 | 32.75 | 33.46 | 32.70 | 32.81 | 5,510 | -0.20(-0.60%) |
Sep 12, 2014 | 33.10 | 33.10 | 32.99 | 33.01 | 4,406 | -0.09(-0.28%) |
Sep 11, 2014 | 33.20 | 33.44 | 33.00 | 33.10 | 3,181 | -0.30(-0.90%) |
Sep 10, 2014 | 32.56 | 33.40 | 32.56 | 33.40 | 3,467 | +0.89(+2.72%) |
Sep 09, 2014 | 32.85 | 32.85 | 32.52 | 32.52 | 4,581 | -0.29(-0.89%) |
Sep 08, 2014 | 32.61 | 32.92 | 32.52 | 32.81 | 11,314 | +0.28(+0.87%) |
Sep 05, 2014 | 32.83 | 32.83 | 32.47 | 32.53 | 22,129 | -0.38(-1.15%) |
Sep 04, 2014 | 33.52 | 33.08 | 32.80 | 32.90 | 13,317 | -0.18(-0.54%) |
Sep 03, 2014 | 33.48 | 33.48 | 32.78 | 33.08 | 12,094 | -0.48(-1.43%) |
Sep 02, 2014 | 33.81 | 33.81 | 32.82 | 33.56 | 12,328 | -0.35(-1.03%) |
Aug 29, 2014 | 33.69 | 33.91 | 33.91 | 33.91 | 1,803 | +0.34(+1.01%) |
Aug 28, 2014 | 33.69 | 33.71 | 33.47 | 33.57 | 4,890 | -0.16(-0.48%) |
Aug 27, 2014 | 33.93 | 33.93 | 33.66 | 33.73 | 1,569 | -0.08(-0.22%) |
Aug 26, 2014 | 33.93 | 33.93 | 33.72 | 33.81 | 3,667 | +0.16(+0.48%) |
Aug 25, 2014 | 33.93 | 33.93 | 33.51 | 33.65 | 4,474 | -0.28(-0.83%) |
Aug 22, 2014 | 33.93 | 33.65 | 33.46 | 33.93 | 4,257 | +0.28(+0.84%) |
Aug 21, 2014 | 33.75 | 33.93 | 33.29 | 33.65 | 5,444 | +0.00(+0.00%) |
Aug 20, 2014 | 33.56 | 33.56 | 33.11 | 33.65 | 1,954 | +0.00(+0.00%) |
Aug 19, 2014 | 33.91 | 33.91 | 33.52 | 33.65 | 6,023 | -0.26(-0.78%) |
Aug 18, 2014 | 33.85 | 33.93 | 33.47 | 33.91 | 8,326 | +0.41(+1.24%) |
Aug 15, 2014 | 33.93 | 33.93 | 33.50 | 33.50 | 4,798 | -0.25(-0.75%) |
Aug 14, 2014 | 33.89 | 33.89 | 33.69 | 33.75 | 794 | +0.02(+0.06%) |
Aug 13, 2014 | 33.85 | 33.93 | 33.71 | 33.73 | 6,283 | +0.12(+0.36%) |
Aug 12, 2014 | 33.52 | 33.83 | 33.46 | 33.61 | 3,480 | +0.14(+0.42%) |
Aug 11, 2014 | 33.13 | 34.87 | 32.29 | 33.47 | 3,868 | +0.56(+1.69%) |
Aug 08, 2014 | 32.41 | 32.52 | 32.14 | 32.91 | 4,910 | +0.62(+1.93%) |
Aug 07, 2014 | 32.79 | 32.79 | 32.28 | 32.29 | 4,902 | -0.48(-1.47%) |
Aug 06, 2014 | 32.41 | 32.77 | 32.41 | 32.77 | 2,965 | +0.16(+0.49%) |
Aug 05, 2014 | 32.83 | 32.83 | 32.31 | 32.61 | 5,370 | -0.10(-0.32%) |
Aug 04, 2014 | 33.17 | 33.66 | 32.62 | 32.71 | 8,232 | -0.56(-1.67%) |
Aug 01, 2014 | 33.17 | 33.37 | 32.60 | 33.27 | 7,825 | +0.26(+0.80%) |
Jul 31, 2014 | 33.88 | 33.93 | 33.00 | 33.01 | 4,878 | -1.42(-4.13%) |
Jul 30, 2014 | 33.66 | 34.43 | 33.25 | 34.43 | 2,541 | +1.23(+3.72%) |
Jul 29, 2014 | 33.11 | 33.35 | 33.02 | 33.20 | 4,163 | -0.08(-0.23%) |
Jul 28, 2014 | 33.30 | 33.67 | 32.77 | 33.27 | 2,720 | +0.23(+0.71%) |
Jul 25, 2014 | 34.03 | 34.03 | 33.02 | 33.04 | 5,066 | -1.31(-3.80%) |
Jul 24, 2014 | 34.51 | 34.51 | 34.12 | 34.34 | 1,885 | -0.10(-0.30%) |
Jul 23, 2014 | 34.47 | 34.56 | 33.96 | 34.44 | 35,617 | -0.17(-0.49%) |
Jul 22, 2014 | 34.22 | 34.67 | 34.22 | 34.61 | 14,604 | +0.38(+1.10%) |
Jul 21, 2014 | 34.47 | 34.47 | 33.82 | 34.24 | 5,706 | -0.03(-0.08%) |
Jul 18, 2014 | 33.73 | 34.27 | 33.73 | 34.27 | 4,463 | +0.39(+1.14%) |
Jul 17, 2014 | 34.57 | 34.57 | 33.82 | 33.88 | 3,930 | -1.01(-2.88%) |
Jul 16, 2014 | 34.58 | 34.89 | 34.57 | 34.89 | 1,979 | +0.23(+0.65%) |
Jul 15, 2014 | 34.63 | 35.13 | 33.91 | 34.66 | 6,536 | -0.14(-0.40%) |
Jul 14, 2014 | 35.86 | 35.93 | 34.68 | 34.80 | 9,503 | -0.86(-2.42%) |
Jul 11, 2014 | 35.12 | 35.92 | 35.06 | 35.67 | 5,604 | +0.54(+1.52%) |
Jul 10, 2014 | 35.63 | 35.93 | 34.94 | 35.13 | 4,905 | -1.01(-2.78%) |
Jul 09, 2014 | 35.86 | 36.52 | 35.46 | 36.14 | 3,978 | +1.14(+3.25%) |
Jul 08, 2014 | 34.58 | 35.55 | 34.58 | 35.00 | 5,644 | +0.40(+1.17%) |
Jul 07, 2014 | 34.51 | 35.21 | 34.51 | 34.59 | 3,951 | +0.07(+0.19%) |
Jul 03, 2014 | 34.50 | 34.53 | 34.53 | 34.53 | 1,596 | -0.01(-0.03%) |
Jul 02, 2014 | 34.88 | 35.19 | 34.49 | 34.54 | 9,973 | +0.19(+0.55%) |
Jul 01, 2014 | 34.26 | 34.68 | 33.59 | 34.35 | 8,463 | +1.16(+3.48%) |
Jun 30, 2014 | 33.55 | 33.55 | 32.72 | 33.20 | 4,146 | -0.37(-1.09%) |
Jun 27, 2014 | 32.83 | 33.57 | 32.83 | 33.56 | 26,186 | +0.47(+1.42%) |
Jun 26, 2014 | 32.65 | 33.32 | 32.65 | 33.09 | 2,238 | +0.32(+0.97%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.67 | 32.77 | 5,896 | -0.82(-2.43%) |
Jun 24, 2014 | 33.17 | 34.21 | 33.17 | 33.59 | 1,829 | -0.73(-2.13%) |
Jun 23, 2014 | 34.18 | 35.39 | 33.82 | 34.32 | 8,538 | +0.41(+1.22%) |
Jun 20, 2014 | 33.77 | 34.18 | 32.64 | 33.91 | 10,483 | +0.30(+0.89%) |
Jun 19, 2014 | 33.75 | 33.75 | 33.61 | 33.61 | 1,507 | -0.08(-0.25%) |
Jun 18, 2014 | 32.69 | 33.69 | 32.69 | 33.69 | 1,599 | +0.60(+1.82%) |
Jun 17, 2014 | 32.42 | 33.09 | 32.42 | 33.09 | 4,319 | +1.07(+3.34%) |
Jun 16, 2014 | 31.80 | 32.12 | 31.67 | 32.02 | 6,534 | +0.39(+1.25%) |
Jun 13, 2014 | 31.74 | 31.74 | 31.53 | 31.63 | 1,115 | +0.01(+0.03%) |
Jun 12, 2014 | 31.37 | 31.71 | 31.37 | 31.62 | 2,508 | -0.18(-0.56%) |
Jun 11, 2014 | 31.92 | 31.92 | 31.72 | 31.80 | 2,122 | +0.05(+0.15%) |
Jun 10, 2014 | 31.75 | 31.75 | 31.75 | 31.75 | 467 | +0.08(+0.27%) |
Jun 06, 2014 | 31.47 | 31.68 | 31.43 | 31.66 | 4,858 | +0.23(+0.75%) |
Jun 05, 2014 | 31.45 | 31.47 | 31.28 | 31.43 | 4,158 | +0.18(+0.57%) |
Jun 04, 2014 | 31.27 | 31.27 | 31.25 | 31.25 | 2,241 | -0.02(-0.06%) |
Jun 03, 2014 | 31.25 | 31.46 | 31.23 | 31.27 | 7,978 | +0.01(+0.03%) |
Jun 02, 2014 | 31.45 | 31.47 | 31.18 | 31.26 | 3,413 | -0.06(-0.18%) |
May 30, 2014 | 31.42 | 31.45 | 31.31 | 31.32 | 2,985 | +0.01(+0.03%) |
May 29, 2014 | 31.25 | 31.47 | 31.25 | 31.31 | 1,129 | +0.02(+0.06%) |
May 28, 2014 | 31.30 | 31.33 | 31.23 | 31.29 | 3,033 | -0.17(-0.54%) |
May 27, 2014 | 31.26 | 31.47 | 31.26 | 31.46 | 2,715 | +0.03(+0.09%) |
May 23, 2014 | 31.44 | 31.43 | 31.43 | 31.43 | 4,258 | +0.20(+0.63%) |
May 22, 2014 | 31.23 | 31.23 | 31.23 | 31.23 | 333 | -0.19(-0.60%) |
May 21, 2014 | 31.26 | 31.42 | 31.23 | 31.42 | 4,934 | +0.19(+0.60%) |
May 20, 2014 | 31.25 | 31.28 | 31.18 | 31.23 | 17,773 | -0.22(-0.69%) |
May 19, 2014 | 31.24 | 31.49 | 31.24 | 31.45 | 3,444 | -0.11(-0.36%) |
May 16, 2014 | 31.31 | 31.64 | 31.25 | 31.56 | 4,343 | +0.23(+0.72%) |
May 15, 2014 | 31.56 | 31.95 | 31.04 | 31.34 | 15,263 | -0.23(-0.74%) |
May 14, 2014 | 31.75 | 31.80 | 31.56 | 31.57 | 11,324 | -0.08(-0.24%) |
May 13, 2014 | 32.05 | 32.05 | 31.65 | 31.65 | 2,078 | -0.65(-2.01%) |
May 12, 2014 | 31.80 | 32.39 | 31.75 | 32.29 | 5,729 | +0.60(+1.90%) |
May 09, 2014 | 31.58 | 32.04 | 31.58 | 31.69 | 5,421 | +0.12(+0.39%) |
May 08, 2014 | 32.06 | 32.08 | 31.57 | 31.57 | 3,925 | -0.22(-0.68%) |
May 07, 2014 | 31.62 | 32.10 | 31.57 | 31.79 | 5,539 | +0.22(+0.68%) |
May 06, 2014 | 31.65 | 31.67 | 31.56 | 31.57 | 6,497 | -0.07(-0.21%) |
May 05, 2014 | 31.57 | 31.92 | 31.57 | 31.64 | 3,852 | -0.15(-0.47%) |
May 02, 2014 | 31.75 | 31.79 | 31.47 | 31.79 | 4,683 | +0.15(+0.48%) |