Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.51 | 21.68 | 21.37 | 21.63 | 129,716 | +0.24(+1.12%) |
Apr 29, 2015 | 21.08 | 21.57 | 21.08 | 21.39 | 92,066 | +0.27(+1.28%) |
Apr 28, 2015 | 21.12 | 21.24 | 21.04 | 21.12 | 184,217 | +0.04(+0.19%) |
Apr 27, 2015 | 21.18 | 21.23 | 21.01 | 21.08 | 145,597 | -0.09(-0.43%) |
Apr 24, 2015 | 21.11 | 21.20 | 21.02 | 21.17 | 121,645 | +0.03(+0.14%) |
Apr 23, 2015 | 20.85 | 21.25 | 20.84 | 21.14 | 144,183 | +0.42(+2.03%) |
Apr 22, 2015 | 20.78 | 20.86 | 20.66 | 20.72 | 140,083 | +0.02(+0.10%) |
Apr 21, 2015 | 20.93 | 20.94 | 20.65 | 20.70 | 106,756 | -0.23(-1.10%) |
Apr 20, 2015 | 20.88 | 21.08 | 20.79 | 20.93 | 191,774 | -0.10(-0.48%) |
Apr 17, 2015 | 21.09 | 21.20 | 20.88 | 21.03 | 177,048 | -0.11(-0.52%) |
Apr 16, 2015 | 20.90 | 21.25 | 20.77 | 21.14 | 99,908 | +0.24(+1.15%) |
Apr 15, 2015 | 20.46 | 20.99 | 20.40 | 20.90 | 230,542 | +0.58(+2.85%) |
Apr 14, 2015 | 20.21 | 20.39 | 20.17 | 20.32 | 124,338 | +0.21(+1.04%) |
Apr 13, 2015 | 20.28 | 20.32 | 20.01 | 20.11 | 196,760 | +0.00(+0.00%) |
Apr 10, 2015 | 20.04 | 20.15 | 20.02 | 20.11 | 250,552 | +0.25(+1.26%) |
Apr 09, 2015 | 19.96 | 20.17 | 19.85 | 19.86 | 351,940 | -0.01(-0.05%) |
Apr 08, 2015 | 20.37 | 20.37 | 19.75 | 19.87 | 494,802 | -0.65(-3.17%) |
Apr 07, 2015 | 20.21 | 20.58 | 20.15 | 20.52 | 189,031 | +0.26(+1.28%) |
Apr 06, 2015 | 20.00 | 20.37 | 19.90 | 20.26 | 159,942 | +0.46(+2.32%) |
Apr 02, 2015 | 19.75 | 19.80 | 19.80 | 19.80 | 212,800 | -0.14(-0.70%) |
Apr 01, 2015 | 19.60 | 20.08 | 19.51 | 19.94 | 351,495 | +0.44(+2.26%) |
Mar 31, 2015 | 19.58 | 19.73 | 19.44 | 19.50 | 133,987 | -0.24(-1.22%) |
Mar 30, 2015 | 19.76 | 19.86 | 19.55 | 19.74 | 94,068 | +0.05(+0.25%) |
Mar 27, 2015 | 20.11 | 20.11 | 19.66 | 19.69 | 166,738 | -0.61(-3.00%) |
Mar 26, 2015 | 20.18 | 20.38 | 20.05 | 20.30 | 163,490 | +0.45(+2.27%) |
Mar 25, 2015 | 19.80 | 19.99 | 19.65 | 19.85 | 131,902 | +0.20(+1.02%) |
Mar 24, 2015 | 19.74 | 19.77 | 19.61 | 19.65 | 227,421 | -0.15(-0.76%) |
Mar 23, 2015 | 19.61 | 19.81 | 19.54 | 19.80 | 132,724 | +0.29(+1.49%) |
Mar 20, 2015 | 19.51 | 19.64 | 19.31 | 19.51 | 212,256 | +0.25(+1.30%) |
Mar 19, 2015 | 19.24 | 19.36 | 19.10 | 19.26 | 288,282 | -0.45(-2.28%) |
Mar 18, 2015 | 18.87 | 19.71 | 18.83 | 19.71 | 66,075 | +0.70(+3.68%) |
Mar 17, 2015 | 19.00 | 19.12 | 18.87 | 19.01 | 147,809 | -0.20(-1.04%) |
Mar 16, 2015 | 19.18 | 19.25 | 18.90 | 19.21 | 228,280 | -0.11(-0.57%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.31 | 19.32 | 243,549 | -0.54(-2.72%) |
Mar 12, 2015 | 20.11 | 20.15 | 19.76 | 19.86 | 1,024,289 | -0.21(-1.05%) |
Mar 11, 2015 | 20.01 | 20.53 | 19.83 | 20.07 | 262,590 | +0.06(+0.30%) |
Mar 10, 2015 | 20.10 | 20.13 | 19.89 | 20.01 | 155,560 | -0.35(-1.72%) |
Mar 09, 2015 | 20.39 | 20.60 | 20.33 | 20.36 | 86,174 | -0.08(-0.39%) |
Mar 06, 2015 | 20.57 | 20.61 | 20.36 | 20.44 | 579,928 | -0.25(-1.21%) |
Mar 05, 2015 | 20.78 | 20.84 | 20.61 | 20.69 | 197,866 | -0.13(-0.62%) |
Mar 04, 2015 | 20.76 | 20.87 | 20.52 | 20.82 | 91,547 | +0.04(+0.19%) |
Mar 03, 2015 | 20.77 | 20.86 | 20.63 | 20.78 | 181,273 | +0.16(+0.78%) |
Mar 02, 2015 | 20.71 | 20.93 | 20.50 | 20.62 | 122,423 | -0.25(-1.20%) |
Feb 27, 2015 | 20.60 | 21.01 | 20.60 | 20.87 | 340,257 | +0.21(+1.02%) |
Feb 26, 2015 | 20.70 | 20.84 | 20.46 | 20.66 | 1,059,670 | -0.23(-1.10%) |
Feb 25, 2015 | 20.52 | 20.92 | 20.40 | 20.89 | 193,657 | +0.49(+2.40%) |
Feb 24, 2015 | 20.60 | 20.69 | 20.37 | 20.40 | 230,281 | -0.04(-0.20%) |
Feb 23, 2015 | 20.47 | 20.67 | 20.36 | 20.44 | 677,882 | -0.28(-1.35%) |
Feb 20, 2015 | 20.92 | 20.94 | 20.69 | 20.72 | 273,752 | -0.13(-0.62%) |
Feb 19, 2015 | 20.45 | 20.99 | 20.41 | 20.85 | 258,279 | -0.01(-0.05%) |
Feb 18, 2015 | 21.02 | 21.15 | 20.81 | 20.86 | 154,022 | -0.36(-1.70%) |
Feb 17, 2015 | 21.19 | 21.34 | 20.82 | 21.22 | 207,220 | +0.04(+0.19%) |
Feb 13, 2015 | 21.13 | 21.18 | 21.18 | 21.18 | 157,600 | +0.43(+2.07%) |
Feb 12, 2015 | 20.56 | 20.87 | 20.45 | 20.75 | 126,361 | +0.46(+2.27%) |
Feb 11, 2015 | 20.33 | 20.35 | 20.04 | 20.29 | 109,783 | -0.29(-1.41%) |
Feb 10, 2015 | 20.93 | 20.93 | 20.42 | 20.58 | 109,983 | -0.38(-1.81%) |
Feb 09, 2015 | 20.91 | 21.11 | 20.85 | 20.96 | 200,215 | +0.19(+0.91%) |
Feb 06, 2015 | 20.65 | 20.94 | 20.59 | 20.77 | 132,011 | +0.27(+1.32%) |
Feb 05, 2015 | 20.17 | 20.70 | 20.17 | 20.50 | 227,759 | +0.39(+1.94%) |
Feb 04, 2015 | 20.54 | 20.54 | 19.90 | 20.11 | 262,851 | -0.70(-3.36%) |
Feb 03, 2015 | 20.36 | 21.11 | 20.35 | 20.81 | 364,582 | +0.70(+3.48%) |
Feb 02, 2015 | 20.04 | 20.13 | 19.77 | 20.11 | 681,322 | +0.41(+2.08%) |
Jan 30, 2015 | 19.00 | 19.89 | 18.97 | 19.70 | 2,608,796 | +0.69(+3.63%) |
Jan 29, 2015 | 19.07 | 19.07 | 18.81 | 19.01 | 123,685 | +0.00(+0.00%) |
Jan 28, 2015 | 19.20 | 19.29 | 18.96 | 19.01 | 675,177 | -0.31(-1.60%) |
Jan 27, 2015 | 19.11 | 19.42 | 19.09 | 19.32 | 328,835 | +0.21(+1.10%) |
Jan 26, 2015 | 19.17 | 19.35 | 19.07 | 19.11 | 194,739 | -0.08(-0.42%) |
Jan 23, 2015 | 19.27 | 19.39 | 19.17 | 19.19 | 439,372 | -0.18(-0.93%) |
Jan 22, 2015 | 19.54 | 19.58 | 19.25 | 19.37 | 203,887 | -0.11(-0.56%) |
Jan 21, 2015 | 19.50 | 19.59 | 19.35 | 19.48 | 241,358 | +0.14(+0.72%) |
Jan 20, 2015 | 19.44 | 19.48 | 19.27 | 19.34 | 731,373 | -0.48(-2.42%) |
Jan 16, 2015 | 19.54 | 19.83 | 19.48 | 19.82 | 271,520 | +0.44(+2.27%) |
Jan 15, 2015 | 19.96 | 19.98 | 19.36 | 19.38 | 475,524 | -0.35(-1.77%) |
Jan 14, 2015 | 19.29 | 19.79 | 19.15 | 19.73 | 476,033 | +0.36(+1.86%) |
Jan 13, 2015 | 19.39 | 19.41 | 19.10 | 19.37 | 810,892 | -0.15(-0.77%) |
Jan 12, 2015 | 19.81 | 19.81 | 19.49 | 19.52 | 164,967 | -0.55(-2.74%) |
Jan 09, 2015 | 20.19 | 20.22 | 19.89 | 20.07 | 270,335 | -0.22(-1.08%) |
Jan 08, 2015 | 20.23 | 20.35 | 20.02 | 20.29 | 345,939 | +0.07(+0.35%) |
Jan 07, 2015 | 20.35 | 20.47 | 20.10 | 20.22 | 317,034 | -0.06(-0.30%) |
Jan 06, 2015 | 20.55 | 20.64 | 20.23 | 20.28 | 382,017 | -0.34(-1.65%) |
Jan 05, 2015 | 20.94 | 20.94 | 20.62 | 20.62 | 213,360 | -0.60(-2.83%) |
Jan 02, 2015 | 21.27 | 21.43 | 21.14 | 21.22 | 337,058 | -0.36(-1.67%) |
Dec 31, 2014 | 21.33 | 21.58 | 21.58 | 21.58 | 3,027,900 | +0.01(+0.05%) |
Dec 30, 2014 | 21.62 | 21.72 | 21.50 | 21.57 | 725,120 | -0.05(-0.23%) |
Dec 29, 2014 | 22.02 | 22.11 | 21.53 | 21.62 | 538,493 | -0.32(-1.46%) |
Dec 26, 2014 | 22.75 | 22.75 | 21.81 | 21.94 | 370,826 | -0.05(-0.23%) |
Dec 24, 2014 | 22.17 | 21.99 | 21.99 | 21.99 | 261,000 | -0.46(-2.05%) |
Dec 23, 2014 | 22.11 | 22.57 | 22.11 | 22.45 | 482,674 | +0.33(+1.49%) |
Dec 22, 2014 | 22.46 | 22.50 | 22.11 | 22.12 | 533,616 | -0.66(-2.90%) |
Dec 19, 2014 | 22.37 | 22.85 | 22.20 | 22.78 | 1,694,802 | +0.60(+2.71%) |
Dec 18, 2014 | 22.66 | 22.68 | 22.05 | 22.18 | 681,851 | -0.18(-0.81%) |
Dec 17, 2014 | 22.14 | 22.87 | 22.01 | 22.36 | 1,516,504 | +0.11(+0.49%) |
Dec 16, 2014 | 22.11 | 22.49 | 22.00 | 22.25 | 631,750 | -0.12(-0.54%) |
Dec 15, 2014 | 22.90 | 22.90 | 22.34 | 22.37 | 352,946 | -0.45(-1.97%) |
Dec 12, 2014 | 23.00 | 23.04 | 22.77 | 22.82 | 418,625 | -0.32(-1.38%) |
Dec 11, 2014 | 23.24 | 23.46 | 23.14 | 23.14 | 1,569,170 | -0.28(-1.20%) |
Dec 10, 2014 | 23.64 | 23.64 | 23.20 | 23.42 | 1,969,452 | -0.49(-2.05%) |
Dec 09, 2014 | 23.70 | 23.97 | 23.65 | 23.91 | 326,467 | +0.17(+0.72%) |
Dec 08, 2014 | 24.14 | 24.14 | 23.69 | 23.74 | 712,034 | -0.59(-2.42%) |
Dec 05, 2014 | 24.40 | 24.51 | 24.21 | 24.33 | 676,469 | -0.17(-0.69%) |
Dec 04, 2014 | 24.46 | 24.58 | 24.41 | 24.50 | 188,350 | -0.12(-0.49%) |
Dec 03, 2014 | 24.73 | 24.81 | 24.50 | 24.62 | 233,040 | -0.15(-0.61%) |
Dec 02, 2014 | 25.08 | 25.11 | 24.66 | 24.77 | 349,737 | -0.63(-2.48%) |
Dec 01, 2014 | 25.17 | 25.42 | 24.77 | 25.40 | 397,716 | +0.38(+1.52%) |
Nov 28, 2014 | 25.37 | 25.43 | 24.95 | 25.02 | 1,337,785 | -1.30(-4.94%) |
Nov 26, 2014 | 26.36 | 26.32 | 26.32 | 26.32 | 1,145,300 | -0.11(-0.42%) |
Nov 25, 2014 | 26.84 | 26.91 | 26.40 | 26.43 | 383,522 | -0.24(-0.90%) |
Nov 24, 2014 | 26.76 | 26.98 | 26.65 | 26.67 | 420,491 | -0.31(-1.15%) |
Nov 21, 2014 | 26.94 | 26.99 | 26.73 | 26.98 | 155,545 | +0.25(+0.94%) |
Nov 20, 2014 | 26.55 | 26.78 | 26.52 | 26.73 | 94,870 | +0.31(+1.17%) |
Nov 19, 2014 | 26.61 | 26.70 | 26.42 | 26.42 | 112,386 | -0.08(-0.30%) |
Nov 18, 2014 | 26.57 | 26.61 | 26.42 | 26.50 | 192,887 | -0.23(-0.86%) |
Nov 17, 2014 | 26.57 | 26.76 | 26.51 | 26.73 | 129,643 | -0.08(-0.30%) |
Nov 14, 2014 | 26.53 | 26.81 | 26.52 | 26.81 | 296,350 | +0.37(+1.40%) |
Nov 13, 2014 | 26.85 | 26.88 | 26.33 | 26.44 | 127,923 | -0.55(-2.04%) |
Nov 12, 2014 | 27.10 | 27.29 | 26.95 | 26.99 | 146,957 | -0.19(-0.70%) |
Nov 11, 2014 | 27.05 | 27.26 | 26.96 | 27.18 | 76,990 | +0.02(+0.07%) |
Nov 10, 2014 | 27.67 | 27.70 | 27.07 | 27.16 | 212,193 | -0.27(-0.98%) |
Nov 07, 2014 | 27.31 | 27.55 | 27.31 | 27.43 | 203,930 | +0.18(+0.66%) |
Nov 06, 2014 | 27.07 | 27.30 | 27.04 | 27.25 | 212,870 | -0.07(-0.26%) |
Nov 05, 2014 | 27.04 | 27.45 | 27.00 | 27.32 | 106,598 | +0.21(+0.77%) |
Nov 04, 2014 | 27.20 | 27.21 | 27.00 | 27.11 | 270,188 | -0.37(-1.35%) |
Nov 03, 2014 | 27.72 | 27.88 | 27.43 | 27.48 | 237,570 | -0.35(-1.26%) |
Oct 31, 2014 | 27.51 | 27.83 | 27.45 | 27.83 | 622,659 | -0.02(-0.07%) |
Oct 30, 2014 | 27.89 | 27.97 | 27.80 | 27.85 | 103,478 | -0.27(-0.96%) |
Oct 29, 2014 | 28.01 | 28.21 | 27.99 | 28.12 | 217,552 | +0.36(+1.30%) |
Oct 28, 2014 | 27.63 | 27.85 | 27.56 | 27.76 | 105,499 | +0.21(+0.76%) |
Oct 27, 2014 | 27.38 | 27.62 | 27.71 | 27.55 | 86,914 | -0.16(-0.58%) |
Oct 24, 2014 | 27.68 | 27.75 | 27.54 | 27.71 | 114,893 | -0.17(-0.61%) |
Oct 23, 2014 | 27.67 | 27.93 | 27.61 | 27.88 | 92,229 | +0.45(+1.64%) |
Oct 22, 2014 | 27.94 | 27.96 | 27.42 | 27.43 | 78,788 | -0.38(-1.37%) |
Oct 21, 2014 | 27.79 | 27.88 | 27.67 | 27.81 | 110,939 | +0.14(+0.51%) |
Oct 20, 2014 | 27.66 | 27.75 | 27.47 | 27.67 | 392,444 | -0.18(-0.65%) |
Oct 17, 2014 | 27.80 | 27.88 | 27.64 | 27.85 | 447,963 | +0.16(+0.58%) |
Oct 16, 2014 | 27.26 | 28.03 | 27.26 | 27.69 | 114,760 | +0.27(+0.98%) |
Oct 15, 2014 | 27.65 | 27.76 | 27.32 | 27.42 | 127,868 | -0.31(-1.12%) |
Oct 14, 2014 | 28.21 | 28.21 | 27.65 | 27.73 | 265,387 | -0.59(-2.08%) |
Oct 13, 2014 | 28.31 | 28.53 | 28.26 | 28.32 | 211,223 | -0.17(-0.60%) |
Oct 10, 2014 | 28.42 | 28.59 | 28.18 | 28.49 | 120,918 | +0.04(+0.14%) |
Oct 09, 2014 | 28.76 | 28.84 | 28.39 | 28.45 | 327,300 | -0.51(-1.76%) |
Oct 08, 2014 | 28.95 | 28.97 | 28.71 | 28.96 | 103,182 | -0.14(-0.48%) |
Oct 07, 2014 | 29.18 | 29.27 | 29.09 | 29.10 | 179,232 | -0.30(-1.02%) |
Oct 06, 2014 | 29.15 | 29.44 | 28.98 | 29.40 | 125,527 | +0.28(+0.96%) |
Oct 03, 2014 | 29.25 | 29.28 | 28.96 | 29.12 | 129,083 | -0.35(-1.19%) |
Oct 02, 2014 | 29.49 | 29.49 | 29.01 | 29.47 | 117,978 | -0.03(-0.10%) |
Oct 01, 2014 | 29.57 | 29.83 | 29.39 | 29.50 | 213,551 | -0.09(-0.30%) |
Sep 30, 2014 | 30.05 | 30.05 | 29.30 | 29.59 | 412,594 | -0.53(-1.76%) |
Sep 29, 2014 | 29.80 | 30.13 | 29.80 | 30.12 | 99,310 | +0.18(+0.60%) |
Sep 26, 2014 | 29.79 | 29.95 | 29.77 | 29.94 | 59,378 | +0.13(+0.44%) |
Sep 25, 2014 | 29.88 | 29.89 | 29.69 | 29.81 | 95,817 | -0.10(-0.33%) |
Sep 24, 2014 | 29.65 | 29.94 | 29.55 | 29.91 | 666,148 | +0.19(+0.64%) |
Sep 23, 2014 | 29.71 | 29.79 | 29.63 | 29.72 | 380,716 | +0.04(+0.13%) |
Sep 22, 2014 | 29.81 | 29.83 | 29.54 | 29.68 | 151,619 | -0.28(-0.93%) |
Sep 19, 2014 | 29.93 | 30.02 | 29.82 | 29.96 | 158,970 | +0.02(+0.07%) |
Sep 18, 2014 | 30.30 | 30.30 | 29.93 | 29.94 | 177,037 | -0.35(-1.16%) |
Sep 17, 2014 | 30.48 | 30.48 | 30.25 | 30.29 | 88,081 | -0.14(-0.46%) |
Sep 16, 2014 | 30.26 | 30.50 | 30.15 | 30.43 | 88,464 | +0.32(+1.06%) |
Sep 15, 2014 | 30.00 | 30.13 | 29.92 | 30.11 | 93,244 | +0.02(+0.07%) |
Sep 12, 2014 | 30.22 | 30.24 | 30.02 | 30.09 | 140,028 | -0.25(-0.82%) |
Sep 11, 2014 | 30.13 | 30.36 | 30.03 | 30.34 | 102,323 | -0.02(-0.07%) |
Sep 10, 2014 | 30.54 | 30.54 | 30.25 | 30.36 | 75,043 | -0.30(-0.98%) |
Sep 09, 2014 | 30.68 | 30.78 | 30.60 | 30.66 | 99,005 | -0.17(-0.55%) |
Sep 08, 2014 | 30.66 | 30.84 | 30.58 | 30.83 | 344,441 | -0.15(-0.48%) |
Sep 05, 2014 | 31.07 | 31.11 | 30.80 | 30.98 | 209,399 | -0.14(-0.45%) |
Sep 04, 2014 | 31.22 | 31.31 | 31.01 | 31.12 | 61,564 | -0.13(-0.42%) |
Sep 03, 2014 | 31.12 | 31.34 | 30.99 | 31.25 | 65,163 | +0.37(+1.20%) |
Sep 02, 2014 | 31.14 | 31.24 | 30.81 | 30.88 | 151,441 | -0.62(-1.97%) |
Aug 29, 2014 | 31.33 | 31.50 | 31.50 | 31.50 | 996,800 | +0.27(+0.86%) |
Aug 28, 2014 | 31.28 | 31.29 | 31.13 | 31.23 | 32,124 | +0.08(+0.26%) |
Aug 27, 2014 | 31.20 | 31.20 | 31.00 | 31.15 | 69,818 | +0.05(+0.16%) |
Aug 26, 2014 | 31.15 | 31.20 | 31.00 | 31.10 | 53,872 | +0.07(+0.23%) |
Aug 25, 2014 | 30.98 | 31.07 | 30.91 | 31.03 | 36,829 | +0.01(+0.03%) |
Aug 22, 2014 | 31.06 | 31.08 | 30.91 | 31.02 | 66,860 | -0.06(-0.19%) |
Aug 21, 2014 | 30.95 | 31.09 | 30.83 | 31.08 | 76,242 | +0.14(+0.45%) |
Aug 20, 2014 | 30.92 | 30.95 | 30.80 | 30.94 | 102,644 | +0.12(+0.39%) |
Aug 19, 2014 | 30.95 | 30.95 | 30.79 | 30.82 | 71,703 | -0.10(-0.32%) |
Aug 18, 2014 | 30.92 | 30.92 | 30.82 | 30.92 | 72,623 | -0.28(-0.90%) |
Aug 15, 2014 | 31.13 | 31.27 | 30.96 | 31.20 | 181,196 | +0.20(+0.65%) |
Aug 14, 2014 | 31.42 | 31.42 | 30.94 | 31.00 | 112,829 | -0.51(-1.62%) |
Aug 13, 2014 | 31.50 | 31.57 | 31.30 | 31.51 | 54,021 | +0.09(+0.29%) |
Aug 12, 2014 | 31.63 | 31.63 | 31.38 | 31.42 | 72,775 | -0.36(-1.13%) |
Aug 11, 2014 | 31.79 | 31.89 | 31.71 | 31.78 | 57,674 | +0.13(+0.41%) |
Aug 08, 2014 | 31.87 | 31.87 | 31.62 | 31.65 | 144,338 | -0.20(-0.63%) |
Aug 07, 2014 | 31.81 | 31.86 | 31.67 | 31.85 | 171,425 | +0.09(+0.28%) |
Aug 06, 2014 | 31.78 | 31.88 | 31.73 | 31.76 | 73,494 | +0.08(+0.25%) |
Aug 05, 2014 | 31.77 | 31.82 | 31.58 | 31.68 | 120,515 | -0.22(-0.69%) |
Aug 04, 2014 | 31.70 | 31.91 | 31.70 | 31.90 | 978,960 | +0.25(+0.79%) |
Aug 01, 2014 | 31.80 | 31.82 | 31.59 | 31.65 | 2,645,749 | -0.35(-1.09%) |
Jul 31, 2014 | 32.13 | 32.14 | 31.88 | 32.00 | 1,431,449 | -0.16(-0.50%) |
Jul 30, 2014 | 32.47 | 32.51 | 32.11 | 32.16 | 127,936 | -0.28(-0.86%) |
Jul 29, 2014 | 32.39 | 32.45 | 32.27 | 32.44 | 53,871 | -0.09(-0.28%) |
Jul 28, 2014 | 32.51 | 32.63 | 32.42 | 32.53 | 69,282 | -0.13(-0.40%) |
Jul 25, 2014 | 32.45 | 32.69 | 32.36 | 32.66 | 48,451 | +0.18(+0.55%) |
Jul 24, 2014 | 32.77 | 32.94 | 32.45 | 32.48 | 58,631 | -0.17(-0.52%) |
Jul 23, 2014 | 32.61 | 32.69 | 32.52 | 32.65 | 82,837 | +0.16(+0.49%) |
Jul 22, 2014 | 32.71 | 32.71 | 32.47 | 32.49 | 213,380 | -0.17(-0.52%) |
Jul 21, 2014 | 32.49 | 32.67 | 32.47 | 32.66 | 62,568 | +0.15(+0.46%) |
Jul 18, 2014 | 32.60 | 32.67 | 32.44 | 32.51 | 204,512 | -0.14(-0.43%) |
Jul 17, 2014 | 32.63 | 32.68 | 32.44 | 32.65 | 133,978 | +0.16(+0.49%) |
Jul 16, 2014 | 32.47 | 32.57 | 32.46 | 32.49 | 66,491 | +0.10(+0.31%) |
Jul 15, 2014 | 32.38 | 32.41 | 32.17 | 32.39 | 752,670 | -0.25(-0.77%) |
Jul 14, 2014 | 32.55 | 32.64 | 32.45 | 32.64 | 692,037 | +0.13(+0.40%) |
Jul 11, 2014 | 32.75 | 32.78 | 32.44 | 32.51 | 88,258 | -0.44(-1.34%) |
Jul 10, 2014 | 32.85 | 32.98 | 32.78 | 32.95 | 74,066 | +0.06(+0.18%) |
Jul 09, 2014 | 33.01 | 33.06 | 32.82 | 32.89 | 274,100 | -0.30(-0.90%) |
Jul 08, 2014 | 33.28 | 33.37 | 33.09 | 33.19 | 222,502 | -0.14(-0.42%) |
Jul 07, 2014 | 33.41 | 33.49 | 33.27 | 33.33 | 464,320 | -0.21(-0.63%) |
Jul 03, 2014 | 33.55 | 33.54 | 33.54 | 33.54 | 581,900 | -0.06(-0.18%) |
Jul 02, 2014 | 33.73 | 33.80 | 33.58 | 33.60 | 235,422 | -0.24(-0.71%) |
Jul 01, 2014 | 33.88 | 33.94 | 33.73 | 33.84 | 3,242,880 | -0.08(-0.24%) |
Jun 30, 2014 | 34.02 | 34.04 | 33.79 | 33.92 | 790,649 | -0.20(-0.59%) |
Jun 27, 2014 | 34.10 | 34.20 | 34.05 | 34.12 | 81,929 | +0.01(+0.03%) |
Jun 26, 2014 | 34.17 | 34.17 | 34.02 | 34.11 | 478,023 | -0.10(-0.29%) |
Jun 25, 2014 | 34.13 | 34.25 | 34.04 | 34.21 | 57,845 | -0.01(-0.03%) |
Jun 24, 2014 | 34.16 | 34.28 | 34.07 | 34.22 | 88,716 | +0.05(+0.15%) |
Jun 23, 2014 | 34.30 | 34.30 | 34.09 | 34.17 | 142,091 | -0.14(-0.41%) |
Jun 20, 2014 | 34.23 | 34.33 | 34.20 | 34.31 | 138,432 | +0.05(+0.15%) |
Jun 19, 2014 | 34.08 | 34.30 | 34.08 | 34.26 | 53,336 | +0.21(+0.62%) |
Jun 18, 2014 | 34.01 | 34.06 | 33.95 | 34.05 | 96,099 | +0.10(+0.29%) |
Jun 17, 2014 | 33.89 | 34.05 | 33.86 | 33.95 | 46,503 | +0.03(+0.09%) |
Jun 16, 2014 | 33.97 | 33.99 | 33.86 | 33.92 | 70,277 | +0.05(+0.15%) |
Jun 13, 2014 | 33.81 | 33.94 | 33.79 | 33.87 | 67,631 | -0.02(-0.06%) |
Jun 12, 2014 | 33.62 | 33.90 | 33.50 | 33.89 | 67,319 | +0.67(+2.02%) |
Jun 11, 2014 | 33.23 | 33.28 | 33.15 | 33.22 | 181,527 | -0.03(-0.09%) |
Jun 10, 2014 | 33.30 | 33.35 | 33.10 | 33.25 | 83,774 | +0.16(+0.48%) |
Jun 06, 2014 | 33.00 | 33.11 | 32.92 | 33.09 | 119,551 | +0.03(+0.09%) |
Jun 05, 2014 | 32.83 | 33.06 | 32.76 | 33.06 | 284,679 | +0.16(+0.49%) |
Jun 04, 2014 | 33.01 | 33.09 | 32.86 | 32.90 | 92,052 | -0.13(-0.39%) |
Jun 03, 2014 | 32.98 | 33.03 | 32.90 | 33.03 | 529,639 | +0.06(+0.18%) |
Jun 02, 2014 | 33.00 | 33.02 | 32.88 | 32.97 | 6,031,267 | -0.16(-0.48%) |
May 30, 2014 | 33.15 | 33.15 | 33.03 | 33.13 | 702,903 | -0.30(-0.90%) |
May 29, 2014 | 33.33 | 33.43 | 33.27 | 33.43 | 683,236 | +0.09(+0.27%) |
May 28, 2014 | 33.35 | 33.41 | 33.27 | 33.34 | 198,665 | -0.07(-0.21%) |
May 27, 2014 | 33.37 | 33.52 | 33.35 | 33.41 | 392,347 | -0.19(-0.57%) |
May 23, 2014 | 33.56 | 33.60 | 33.60 | 33.60 | 97,400 | +0.11(+0.34%) |
May 22, 2014 | 33.65 | 33.68 | 33.49 | 33.49 | 141,787 | -0.09(-0.28%) |
May 21, 2014 | 33.50 | 33.66 | 33.44 | 33.58 | 75,130 | +0.11(+0.33%) |
May 20, 2014 | 33.32 | 33.47 | 33.26 | 33.47 | 56,392 | +0.10(+0.30%) |
May 19, 2014 | 33.40 | 33.51 | 33.35 | 33.37 | 46,896 | -0.02(-0.06%) |
May 16, 2014 | 33.38 | 33.40 | 33.29 | 33.39 | 128,186 | +0.06(+0.18%) |
May 15, 2014 | 33.38 | 33.40 | 33.27 | 33.33 | 148,508 | -0.10(-0.30%) |
May 14, 2014 | 33.41 | 33.49 | 33.38 | 33.43 | 165,038 | +0.04(+0.12%) |
May 13, 2014 | 33.20 | 33.40 | 33.13 | 33.39 | 402,684 | +0.23(+0.69%) |
May 12, 2014 | 33.13 | 33.17 | 33.08 | 33.16 | 72,704 | +0.16(+0.48%) |
May 09, 2014 | 33.18 | 33.23 | 32.97 | 33.00 | 377,467 | -0.16(-0.48%) |
May 08, 2014 | 33.09 | 33.18 | 33.08 | 33.16 | 142,425 | -0.07(-0.21%) |
May 07, 2014 | 33.09 | 33.29 | 33.04 | 33.23 | 847,219 | +0.15(+0.45%) |
May 06, 2014 | 33.19 | 33.21 | 33.07 | 33.08 | 282,376 | -0.02(-0.06%) |
May 05, 2014 | 33.14 | 33.16 | 33.02 | 33.10 | 172,034 | -0.15(-0.45%) |
May 02, 2014 | 33.24 | 33.28 | 33.09 | 33.25 | 627,106 | +0.02(+0.06%) |