Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.99 | 31.35 | 30.05 | 30.72 | 1,468,346 | -0.49(-1.57%) |
Apr 29, 2015 | 31.77 | 32.16 | 31.13 | 31.21 | 834,842 | -0.48(-1.53%) |
Apr 28, 2015 | 31.15 | 31.80 | 31.02 | 31.70 | 525,120 | +0.49(+1.57%) |
Apr 27, 2015 | 31.25 | 31.48 | 30.92 | 31.20 | 405,085 | +0.05(+0.17%) |
Apr 24, 2015 | 31.50 | 31.61 | 30.91 | 31.15 | 422,018 | -0.38(-1.20%) |
Apr 23, 2015 | 31.51 | 31.77 | 30.87 | 31.53 | 1,151,656 | -0.09(-0.27%) |
Apr 22, 2015 | 31.34 | 31.67 | 31.05 | 31.62 | 496,314 | +0.26(+0.83%) |
Apr 21, 2015 | 31.26 | 31.43 | 30.69 | 31.35 | 411,673 | +0.16(+0.50%) |
Apr 20, 2015 | 31.30 | 31.53 | 31.11 | 31.20 | 462,887 | -0.03(-0.11%) |
Apr 17, 2015 | 31.30 | 31.46 | 30.83 | 31.23 | 773,424 | -0.38(-1.20%) |
Apr 16, 2015 | 31.65 | 31.94 | 31.51 | 31.61 | 404,466 | -0.16(-0.52%) |
Apr 15, 2015 | 31.73 | 31.98 | 31.40 | 31.77 | 759,996 | +0.20(+0.62%) |
Apr 14, 2015 | 31.20 | 31.71 | 30.75 | 31.58 | 684,979 | +0.41(+1.32%) |
Apr 13, 2015 | 31.19 | 31.37 | 30.94 | 31.16 | 543,578 | -0.05(-0.17%) |
Apr 10, 2015 | 31.32 | 31.45 | 30.94 | 31.22 | 408,678 | +0.01(+0.02%) |
Apr 09, 2015 | 31.54 | 31.75 | 31.11 | 31.21 | 476,902 | -0.39(-1.24%) |
Apr 08, 2015 | 31.84 | 32.05 | 31.40 | 31.60 | 554,278 | -0.10(-0.31%) |
Apr 07, 2015 | 31.75 | 32.34 | 31.63 | 31.70 | 552,495 | -0.12(-0.39%) |
Apr 06, 2015 | 31.14 | 32.06 | 31.14 | 31.83 | 579,148 | +0.61(+1.95%) |
Apr 02, 2015 | 30.76 | 31.22 | 31.22 | 31.22 | 466,345 | +0.49(+1.60%) |
Apr 01, 2015 | 30.57 | 30.80 | 29.95 | 30.73 | 789,762 | +0.07(+0.23%) |
Mar 31, 2015 | 31.10 | 31.33 | 30.58 | 30.65 | 921,063 | -0.76(-2.42%) |
Mar 30, 2015 | 31.18 | 31.63 | 30.65 | 31.41 | 670,572 | +0.23(+0.73%) |
Mar 27, 2015 | 30.83 | 31.25 | 30.50 | 31.18 | 604,348 | +0.18(+0.59%) |
Mar 26, 2015 | 31.47 | 31.78 | 30.95 | 31.00 | 548,098 | -0.53(-1.68%) |
Mar 25, 2015 | 31.88 | 32.35 | 31.45 | 31.53 | 524,004 | -0.15(-0.48%) |
Mar 24, 2015 | 31.81 | 32.00 | 31.57 | 31.68 | 546,339 | -0.07(-0.21%) |
Mar 23, 2015 | 31.70 | 32.25 | 31.70 | 31.75 | 677,582 | -0.02(-0.06%) |
Mar 20, 2015 | 31.07 | 31.89 | 30.80 | 31.77 | 1,549,392 | +0.92(+2.97%) |
Mar 19, 2015 | 31.17 | 31.32 | 30.50 | 30.85 | 893,809 | -0.46(-1.48%) |
Mar 18, 2015 | 31.29 | 31.43 | 30.17 | 31.32 | 913,401 | +0.04(+0.13%) |
Mar 17, 2015 | 30.57 | 31.41 | 30.46 | 31.28 | 601,674 | +0.53(+1.72%) |
Mar 16, 2015 | 31.52 | 31.52 | 30.64 | 30.75 | 1,331,334 | -0.57(-1.82%) |
Mar 13, 2015 | 31.61 | 31.67 | 30.92 | 31.32 | 648,553 | -0.43(-1.34%) |
Mar 12, 2015 | 32.04 | 32.35 | 31.58 | 31.74 | 751,806 | -0.05(-0.14%) |
Mar 11, 2015 | 31.71 | 31.87 | 31.09 | 31.79 | 596,529 | +0.19(+0.60%) |
Mar 10, 2015 | 31.87 | 32.23 | 31.58 | 31.60 | 888,411 | -0.76(-2.35%) |
Mar 09, 2015 | 32.14 | 32.40 | 31.91 | 32.36 | 799,156 | +0.34(+1.06%) |
Mar 06, 2015 | 32.47 | 32.68 | 31.76 | 32.02 | 1,024,993 | -0.78(-2.37%) |
Mar 05, 2015 | 32.79 | 33.27 | 32.50 | 32.79 | 607,859 | +0.11(+0.34%) |
Mar 04, 2015 | 32.95 | 33.15 | 32.68 | 32.68 | 1,062,866 | -0.46(-1.38%) |
Mar 03, 2015 | 33.06 | 33.21 | 32.43 | 33.14 | 783,886 | -0.09(-0.26%) |
Mar 02, 2015 | 32.44 | 33.32 | 32.40 | 33.23 | 750,989 | +0.84(+2.61%) |
Feb 27, 2015 | 32.41 | 32.68 | 32.02 | 32.38 | 2,380,019 | +0.00(+0.00%) |
Feb 26, 2015 | 32.32 | 32.65 | 32.19 | 32.38 | 1,109,719 | -0.07(-0.22%) |
Feb 25, 2015 | 32.54 | 33.05 | 32.21 | 32.45 | 826,680 | +0.01(+0.02%) |
Feb 24, 2015 | 32.40 | 32.63 | 32.19 | 32.45 | 752,248 | +0.09(+0.26%) |
Feb 23, 2015 | 32.34 | 32.59 | 32.11 | 32.36 | 791,852 | +0.02(+0.06%) |
Feb 20, 2015 | 32.40 | 32.72 | 31.74 | 32.34 | 825,598 | -0.21(-0.64%) |
Feb 19, 2015 | 32.19 | 32.66 | 31.97 | 32.55 | 475,557 | +0.41(+1.28%) |
Feb 18, 2015 | 31.86 | 32.30 | 31.86 | 32.14 | 607,378 | +0.18(+0.57%) |
Feb 17, 2015 | 31.75 | 32.12 | 31.70 | 31.96 | 565,534 | +0.14(+0.43%) |
Feb 13, 2015 | 31.87 | 31.82 | 31.82 | 31.82 | 795,935 | -0.16(-0.51%) |
Feb 12, 2015 | 32.04 | 32.13 | 31.34 | 31.98 | 1,180,260 | +0.01(+0.04%) |
Feb 11, 2015 | 32.36 | 32.40 | 31.58 | 31.97 | 1,089,097 | -0.30(-0.93%) |
Feb 10, 2015 | 32.47 | 32.53 | 31.73 | 32.27 | 1,480,144 | -0.09(-0.28%) |
Feb 09, 2015 | 31.18 | 32.75 | 30.79 | 32.36 | 2,429,333 | +1.15(+3.69%) |
Feb 06, 2015 | 30.06 | 31.54 | 29.08 | 31.21 | 2,412,628 | +0.23(+0.74%) |
Feb 05, 2015 | 31.28 | 31.54 | 30.94 | 30.98 | 2,217,284 | -0.18(-0.57%) |
Feb 04, 2015 | 30.38 | 31.20 | 30.38 | 31.16 | 1,973,859 | +0.64(+2.10%) |
Feb 03, 2015 | 30.86 | 31.09 | 30.30 | 30.52 | 1,572,393 | -0.23(-0.75%) |
Feb 02, 2015 | 30.96 | 31.15 | 30.24 | 30.75 | 1,544,195 | -0.18(-0.57%) |
Jan 30, 2015 | 31.24 | 31.33 | 30.80 | 30.92 | 2,153,777 | -0.65(-2.05%) |
Jan 29, 2015 | 31.36 | 31.67 | 31.03 | 31.57 | 7,584,043 | -0.17(-0.54%) |
Jan 28, 2015 | 31.97 | 32.06 | 30.57 | 31.74 | 1,653,647 | -0.14(-0.45%) |
Jan 27, 2015 | 31.72 | 32.55 | 31.43 | 31.88 | 2,066,777 | -0.07(-0.23%) |
Jan 26, 2015 | 28.02 | 32.19 | 27.78 | 31.96 | 6,053,209 | +4.84(+17.83%) |
Jan 23, 2015 | 27.66 | 27.73 | 26.90 | 27.12 | 911,163 | -0.56(-2.01%) |
Jan 22, 2015 | 26.21 | 27.79 | 25.96 | 27.68 | 1,188,273 | +1.71(+6.58%) |
Jan 21, 2015 | 25.69 | 26.09 | 25.54 | 25.97 | 747,294 | +0.18(+0.69%) |
Jan 20, 2015 | 26.11 | 26.31 | 25.49 | 25.79 | 542,385 | -0.24(-0.93%) |
Jan 16, 2015 | 25.91 | 26.28 | 25.71 | 26.03 | 1,153,262 | +0.07(+0.28%) |
Jan 15, 2015 | 26.79 | 26.85 | 25.79 | 25.96 | 1,311,418 | -1.00(-3.71%) |
Jan 14, 2015 | 26.81 | 27.21 | 26.57 | 26.96 | 795,735 | -0.17(-0.63%) |
Jan 13, 2015 | 27.45 | 27.77 | 26.82 | 27.13 | 648,487 | -0.07(-0.24%) |
Jan 12, 2015 | 27.15 | 27.33 | 26.81 | 27.20 | 656,379 | +0.15(+0.56%) |
Jan 09, 2015 | 27.13 | 27.46 | 26.70 | 27.05 | 990,590 | -0.07(-0.27%) |
Jan 08, 2015 | 27.10 | 27.46 | 26.97 | 27.12 | 1,420,123 | +0.29(+1.07%) |
Jan 07, 2015 | 26.33 | 26.85 | 26.28 | 26.83 | 798,181 | +0.62(+2.35%) |
Jan 06, 2015 | 26.90 | 27.20 | 26.15 | 26.22 | 710,770 | -0.69(-2.55%) |
Jan 05, 2015 | 27.67 | 27.93 | 26.51 | 26.90 | 1,071,342 | -1.07(-3.81%) |
Jan 02, 2015 | 27.53 | 28.12 | 26.99 | 27.97 | 571,245 | +0.56(+2.03%) |
Dec 31, 2014 | 28.00 | 27.41 | 27.41 | 27.41 | 929,940 | -0.47(-1.69%) |
Dec 30, 2014 | 27.59 | 28.12 | 27.50 | 27.89 | 341,639 | +0.20(+0.71%) |
Dec 29, 2014 | 27.84 | 27.93 | 27.55 | 27.69 | 354,295 | -0.10(-0.38%) |
Dec 26, 2014 | 27.94 | 28.08 | 27.74 | 27.79 | 308,876 | -0.03(-0.09%) |
Dec 24, 2014 | 27.61 | 27.82 | 27.82 | 27.82 | 211,169 | +0.32(+1.17%) |
Dec 23, 2014 | 27.69 | 27.87 | 27.34 | 27.50 | 628,046 | -0.14(-0.52%) |
Dec 22, 2014 | 27.29 | 27.64 | 27.07 | 27.64 | 617,655 | +0.41(+1.51%) |
Dec 19, 2014 | 27.21 | 27.46 | 26.98 | 27.23 | 1,845,495 | -0.07(-0.26%) |
Dec 18, 2014 | 27.40 | 27.47 | 26.91 | 27.30 | 943,252 | -0.09(-0.33%) |
Dec 17, 2014 | 26.51 | 27.45 | 26.42 | 27.40 | 995,533 | +0.88(+3.31%) |
Dec 16, 2014 | 26.26 | 27.65 | 26.20 | 26.52 | 1,368,093 | +0.18(+0.67%) |
Dec 15, 2014 | 27.20 | 27.29 | 26.16 | 26.34 | 1,049,482 | -0.75(-2.75%) |
Dec 12, 2014 | 27.29 | 27.89 | 26.67 | 27.09 | 1,144,418 | -0.53(-1.92%) |
Dec 11, 2014 | 27.17 | 27.96 | 27.09 | 27.62 | 2,062,529 | +0.63(+2.33%) |
Dec 10, 2014 | 26.71 | 27.10 | 26.58 | 26.99 | 1,543,588 | +0.18(+0.68%) |
Dec 09, 2014 | 26.46 | 27.02 | 25.94 | 26.81 | 1,415,682 | +0.09(+0.32%) |
Dec 08, 2014 | 27.11 | 27.31 | 26.64 | 26.72 | 1,227,958 | -0.43(-1.59%) |
Dec 05, 2014 | 26.79 | 27.09 | 26.70 | 27.15 | 964,281 | +0.31(+1.15%) |
Dec 04, 2014 | 27.21 | 27.21 | 26.44 | 26.85 | 1,123,176 | -0.38(-1.39%) |
Dec 03, 2014 | 26.77 | 27.62 | 26.71 | 27.23 | 1,118,676 | +0.41(+1.54%) |
Dec 02, 2014 | 26.60 | 27.09 | 26.45 | 26.81 | 1,336,932 | +0.63(+2.42%) |
Dec 01, 2014 | 25.95 | 26.77 | 25.90 | 26.18 | 1,328,240 | +0.00(+0.00%) |
Nov 28, 2014 | 26.51 | 26.51 | 26.10 | 26.18 | 832,607 | -0.24(-0.92%) |
Nov 26, 2014 | 25.15 | 26.42 | 26.42 | 26.42 | 3,083,045 | +1.20(+4.75%) |
Nov 25, 2014 | 23.30 | 25.99 | 22.91 | 25.22 | 4,823,448 | +0.94(+3.88%) |
Nov 24, 2014 | 24.17 | 24.35 | 23.83 | 24.28 | 1,901,949 | +0.21(+0.87%) |
Nov 21, 2014 | 23.74 | 24.26 | 23.49 | 24.07 | 1,006,418 | +0.59(+2.51%) |
Nov 20, 2014 | 23.10 | 23.72 | 23.10 | 23.48 | 638,867 | +0.22(+0.96%) |
Nov 19, 2014 | 23.52 | 23.55 | 22.91 | 23.26 | 757,817 | -0.35(-1.50%) |
Nov 18, 2014 | 23.77 | 24.10 | 23.45 | 23.61 | 971,459 | -0.16(-0.69%) |
Nov 17, 2014 | 23.59 | 23.89 | 23.30 | 23.78 | 923,984 | +0.09(+0.39%) |
Nov 14, 2014 | 23.66 | 23.82 | 23.48 | 23.68 | 892,595 | -0.02(-0.08%) |
Nov 13, 2014 | 24.27 | 24.46 | 23.48 | 23.70 | 657,053 | -0.60(-2.48%) |
Nov 12, 2014 | 23.97 | 24.49 | 23.88 | 24.31 | 1,002,028 | +0.15(+0.62%) |
Nov 11, 2014 | 24.50 | 24.65 | 23.85 | 24.16 | 798,983 | -0.30(-1.23%) |
Nov 10, 2014 | 24.39 | 24.63 | 24.10 | 24.46 | 546,473 | +0.06(+0.24%) |
Nov 07, 2014 | 24.59 | 24.73 | 24.12 | 24.40 | 749,268 | -0.26(-1.04%) |
Nov 06, 2014 | 24.37 | 24.65 | 24.15 | 24.65 | 683,647 | +0.29(+1.18%) |
Nov 05, 2014 | 25.22 | 25.39 | 24.30 | 24.37 | 1,020,413 | -0.63(-2.51%) |
Nov 04, 2014 | 24.96 | 25.39 | 24.93 | 24.99 | 1,294,349 | +0.18(+0.71%) |
Nov 03, 2014 | 24.51 | 25.00 | 24.40 | 24.82 | 1,114,126 | +0.27(+1.12%) |
Oct 31, 2014 | 24.39 | 24.70 | 24.17 | 24.54 | 1,130,034 | +0.44(+1.82%) |
Oct 30, 2014 | 23.63 | 24.23 | 23.55 | 24.10 | 718,164 | +0.35(+1.49%) |
Oct 29, 2014 | 24.05 | 24.11 | 23.48 | 23.75 | 615,032 | -0.29(-1.22%) |
Oct 28, 2014 | 23.43 | 24.06 | 23.42 | 24.04 | 1,118,891 | +0.69(+2.97%) |
Oct 27, 2014 | 23.33 | 23.44 | 23.25 | 23.35 | 793,392 | -0.09(-0.36%) |
Oct 24, 2014 | 23.61 | 23.73 | 23.39 | 23.44 | 527,971 | -0.27(-1.13%) |
Oct 23, 2014 | 23.72 | 23.99 | 23.51 | 23.70 | 1,248,133 | +0.23(+0.98%) |
Oct 22, 2014 | 23.89 | 24.16 | 23.45 | 23.48 | 1,259,880 | -0.31(-1.29%) |
Oct 21, 2014 | 23.50 | 24.40 | 23.30 | 23.78 | 2,421,166 | +0.96(+4.22%) |
Oct 20, 2014 | 21.11 | 22.90 | 21.11 | 22.82 | 2,275,908 | +1.87(+8.90%) |
Oct 17, 2014 | 20.94 | 21.11 | 20.74 | 20.96 | 775,993 | +0.22(+1.07%) |
Oct 16, 2014 | 20.45 | 20.89 | 20.45 | 20.73 | 1,158,306 | +0.01(+0.03%) |
Oct 15, 2014 | 20.88 | 21.02 | 20.25 | 20.73 | 1,454,133 | -0.20(-0.94%) |
Oct 14, 2014 | 20.92 | 21.21 | 20.71 | 20.92 | 1,398,937 | +0.02(+0.09%) |
Oct 13, 2014 | 21.41 | 21.41 | 20.80 | 20.90 | 1,472,668 | -0.43(-1.99%) |
Oct 10, 2014 | 22.10 | 22.41 | 21.24 | 21.33 | 1,908,216 | -0.79(-3.55%) |
Oct 09, 2014 | 22.57 | 22.68 | 21.81 | 22.11 | 1,082,123 | -0.50(-2.20%) |
Oct 08, 2014 | 22.15 | 22.62 | 21.92 | 22.61 | 837,851 | +0.42(+1.89%) |
Oct 07, 2014 | 22.26 | 22.42 | 22.11 | 22.19 | 1,025,080 | -0.22(-0.99%) |
Oct 06, 2014 | 22.49 | 22.67 | 22.09 | 22.41 | 901,267 | -0.03(-0.15%) |
Oct 03, 2014 | 22.26 | 22.64 | 21.99 | 22.45 | 1,121,368 | +0.42(+1.90%) |
Oct 02, 2014 | 21.59 | 22.21 | 21.54 | 22.03 | 843,680 | +0.49(+2.28%) |
Oct 01, 2014 | 21.75 | 21.88 | 21.22 | 21.54 | 1,223,385 | -0.18(-0.81%) |
Sep 30, 2014 | 22.13 | 22.25 | 21.69 | 21.71 | 1,302,103 | -0.52(-2.35%) |
Sep 29, 2014 | 22.41 | 22.56 | 21.86 | 22.24 | 2,505,486 | -0.43(-1.88%) |
Sep 26, 2014 | 21.90 | 22.71 | 21.90 | 22.66 | 1,268,400 | +0.75(+3.43%) |
Sep 25, 2014 | 22.07 | 22.16 | 21.67 | 21.91 | 1,173,256 | -0.22(-0.98%) |
Sep 24, 2014 | 21.87 | 22.27 | 21.80 | 22.13 | 1,121,070 | +0.31(+1.41%) |
Sep 23, 2014 | 22.21 | 22.34 | 21.82 | 21.82 | 891,351 | -0.43(-1.91%) |
Sep 22, 2014 | 22.57 | 22.62 | 22.07 | 22.24 | 1,451,046 | -0.30(-1.34%) |
Sep 19, 2014 | 23.16 | 23.20 | 22.50 | 22.55 | 1,901,779 | -0.52(-2.27%) |
Sep 18, 2014 | 23.51 | 23.61 | 22.91 | 23.07 | 1,064,229 | -0.39(-1.65%) |
Sep 17, 2014 | 23.60 | 23.67 | 23.06 | 23.46 | 1,349,982 | -0.14(-0.61%) |
Sep 16, 2014 | 23.93 | 24.23 | 23.57 | 23.60 | 958,435 | -0.22(-0.93%) |
Sep 15, 2014 | 24.33 | 24.37 | 23.39 | 23.82 | 992,657 | -0.50(-2.05%) |
Sep 12, 2014 | 24.67 | 24.73 | 23.95 | 24.32 | 1,175,767 | -0.35(-1.41%) |
Sep 11, 2014 | 23.93 | 24.74 | 23.93 | 24.67 | 1,231,823 | +0.60(+2.50%) |
Sep 10, 2014 | 24.00 | 24.09 | 23.57 | 24.06 | 1,123,326 | +0.03(+0.11%) |
Sep 09, 2014 | 23.75 | 24.28 | 23.40 | 24.04 | 2,152,174 | +0.31(+1.32%) |
Sep 08, 2014 | 23.09 | 23.78 | 22.49 | 23.72 | 2,159,713 | +0.63(+2.72%) |
Sep 05, 2014 | 23.23 | 23.30 | 22.95 | 23.10 | 923,527 | -0.12(-0.51%) |
Sep 04, 2014 | 23.28 | 23.54 | 23.17 | 23.21 | 609,303 | -0.15(-0.64%) |
Sep 03, 2014 | 23.90 | 23.90 | 23.12 | 23.36 | 1,360,372 | -0.34(-1.44%) |
Sep 02, 2014 | 24.17 | 24.51 | 23.68 | 23.70 | 1,183,790 | -0.49(-2.03%) |
Aug 29, 2014 | 24.44 | 24.20 | 24.20 | 24.20 | 1,147,069 | -0.27(-1.12%) |
Aug 28, 2014 | 24.14 | 24.59 | 23.99 | 24.47 | 1,144,455 | +0.54(+2.27%) |
Aug 27, 2014 | 23.65 | 24.16 | 23.65 | 23.93 | 684,548 | +0.16(+0.66%) |
Aug 26, 2014 | 23.67 | 23.82 | 23.30 | 23.77 | 867,086 | +0.20(+0.86%) |
Aug 25, 2014 | 24.02 | 24.06 | 23.40 | 23.57 | 1,627,488 | -0.33(-1.40%) |
Aug 22, 2014 | 23.63 | 24.00 | 23.55 | 23.90 | 871,473 | +0.31(+1.30%) |
Aug 21, 2014 | 23.59 | 23.66 | 23.40 | 23.59 | 1,733,742 | -0.07(-0.28%) |
Aug 20, 2014 | 24.25 | 24.39 | 23.68 | 23.66 | 1,946,355 | -0.65(-2.69%) |
Aug 19, 2014 | 24.54 | 24.67 | 24.28 | 24.31 | 1,068,927 | -0.18(-0.72%) |
Aug 18, 2014 | 24.99 | 25.18 | 24.40 | 24.49 | 1,623,402 | -0.30(-1.21%) |
Aug 15, 2014 | 25.04 | 25.09 | 24.64 | 24.79 | 1,589,415 | -0.10(-0.42%) |
Aug 14, 2014 | 24.53 | 25.05 | 24.46 | 24.90 | 2,093,525 | +0.52(+2.15%) |
Aug 13, 2014 | 24.43 | 24.54 | 24.22 | 24.37 | 1,061,796 | +0.14(+0.57%) |
Aug 12, 2014 | 24.42 | 24.52 | 23.92 | 24.23 | 2,404,972 | -0.28(-1.15%) |
Aug 11, 2014 | 24.71 | 25.65 | 24.51 | 24.52 | 3,213,935 | +0.02(+0.08%) |
Aug 08, 2014 | 23.81 | 24.77 | 21.51 | 24.50 | 19,397,882 | -4.63(-15.91%) |
Aug 07, 2014 | 29.78 | 29.96 | 29.10 | 29.13 | 1,451,623 | -0.50(-1.70%) |
Aug 06, 2014 | 29.46 | 30.05 | 29.46 | 29.63 | 605,893 | +0.09(+0.29%) |
Aug 05, 2014 | 29.80 | 29.83 | 29.19 | 29.55 | 685,372 | -0.37(-1.23%) |
Aug 04, 2014 | 29.48 | 30.05 | 29.14 | 29.91 | 586,606 | +0.50(+1.69%) |
Aug 01, 2014 | 29.42 | 29.64 | 28.91 | 29.42 | 1,286,569 | +0.02(+0.07%) |
Jul 31, 2014 | 29.64 | 29.84 | 29.13 | 29.40 | 961,636 | -0.52(-1.75%) |
Jul 30, 2014 | 30.41 | 30.50 | 29.72 | 29.92 | 1,371,604 | -0.23(-0.76%) |
Jul 29, 2014 | 30.62 | 30.93 | 30.06 | 30.15 | 858,904 | -0.45(-1.48%) |
Jul 28, 2014 | 31.15 | 31.15 | 30.50 | 30.60 | 840,361 | -0.45(-1.45%) |
Jul 25, 2014 | 31.09 | 31.37 | 30.99 | 31.05 | 535,938 | -0.22(-0.71%) |
Jul 24, 2014 | 30.99 | 31.35 | 30.99 | 31.28 | 545,699 | +0.30(+0.97%) |
Jul 23, 2014 | 30.68 | 31.01 | 30.19 | 30.98 | 576,791 | +0.32(+1.05%) |
Jul 22, 2014 | 30.79 | 31.00 | 30.63 | 30.65 | 509,025 | +0.03(+0.09%) |
Jul 21, 2014 | 30.67 | 30.75 | 30.39 | 30.63 | 484,574 | -0.27(-0.87%) |
Jul 18, 2014 | 30.48 | 30.98 | 30.48 | 30.90 | 1,496,821 | +0.35(+1.14%) |
Jul 17, 2014 | 31.07 | 31.07 | 30.46 | 30.55 | 885,908 | -0.58(-1.85%) |
Jul 16, 2014 | 31.82 | 32.00 | 31.11 | 31.13 | 856,418 | -0.62(-1.94%) |
Jul 15, 2014 | 32.11 | 32.23 | 31.70 | 31.74 | 684,065 | -0.49(-1.52%) |
Jul 14, 2014 | 32.53 | 32.53 | 32.04 | 32.23 | 448,604 | +0.04(+0.12%) |
Jul 11, 2014 | 31.44 | 32.22 | 31.10 | 32.19 | 965,558 | +0.77(+2.44%) |
Jul 10, 2014 | 31.15 | 31.87 | 31.03 | 31.43 | 1,329,033 | -0.20(-0.62%) |
Jul 09, 2014 | 31.23 | 31.83 | 31.12 | 31.62 | 1,404,181 | +0.38(+1.21%) |
Jul 08, 2014 | 31.74 | 31.87 | 31.09 | 31.24 | 1,177,200 | -0.60(-1.87%) |
Jul 07, 2014 | 32.57 | 32.57 | 31.81 | 31.84 | 592,051 | -0.81(-2.49%) |
Jul 03, 2014 | 32.72 | 32.65 | 32.65 | 32.65 | 329,131 | -0.02(-0.06%) |
Jul 02, 2014 | 32.79 | 33.01 | 32.56 | 32.67 | 646,953 | -0.04(-0.12%) |
Jul 01, 2014 | 33.53 | 33.99 | 32.69 | 32.71 | 1,440,659 | -0.61(-1.83%) |
Jun 30, 2014 | 32.77 | 33.38 | 32.58 | 33.32 | 740,496 | +0.47(+1.43%) |
Jun 27, 2014 | 32.01 | 33.00 | 32.01 | 32.85 | 1,031,821 | +0.75(+2.35%) |
Jun 26, 2014 | 32.98 | 32.98 | 31.85 | 32.09 | 1,118,997 | -0.86(-2.62%) |
Jun 25, 2014 | 31.05 | 32.98 | 31.03 | 32.96 | 773,021 | +0.31(+0.94%) |
Jun 24, 2014 | 33.66 | 33.70 | 32.54 | 32.65 | 869,564 | -1.18(-3.50%) |
Jun 23, 2014 | 34.12 | 34.16 | 33.57 | 33.84 | 431,935 | -0.26(-0.77%) |
Jun 20, 2014 | 33.42 | 34.17 | 33.07 | 34.10 | 1,521,762 | +0.80(+2.40%) |
Jun 19, 2014 | 33.58 | 33.91 | 33.05 | 33.30 | 729,844 | -0.14(-0.41%) |
Jun 18, 2014 | 33.56 | 33.59 | 33.25 | 33.44 | 631,068 | -0.22(-0.66%) |
Jun 17, 2014 | 33.57 | 33.84 | 33.41 | 33.66 | 770,744 | +0.16(+0.47%) |
Jun 16, 2014 | 33.33 | 33.61 | 33.28 | 33.50 | 392,576 | +0.07(+0.22%) |
Jun 13, 2014 | 33.52 | 33.64 | 33.08 | 33.43 | 284,017 | -0.05(-0.14%) |
Jun 12, 2014 | 33.60 | 33.60 | 33.06 | 33.48 | 718,895 | -0.22(-0.64%) |
Jun 11, 2014 | 33.63 | 33.85 | 33.46 | 33.69 | 477,431 | -0.04(-0.12%) |
Jun 10, 2014 | 33.42 | 33.73 | 33.41 | 33.73 | 648,768 | +0.31(+0.92%) |
Jun 06, 2014 | 33.01 | 33.42 | 32.76 | 33.42 | 683,460 | +0.50(+1.51%) |
Jun 05, 2014 | 32.74 | 33.13 | 32.66 | 32.93 | 1,061,510 | +0.17(+0.52%) |
Jun 04, 2014 | 32.56 | 32.79 | 32.37 | 32.76 | 813,944 | +0.22(+0.68%) |
Jun 03, 2014 | 32.47 | 32.70 | 32.26 | 32.53 | 1,022,554 | -0.15(-0.46%) |
Jun 02, 2014 | 32.70 | 32.71 | 32.21 | 32.68 | 855,111 | -0.02(-0.06%) |
May 30, 2014 | 33.04 | 33.04 | 32.57 | 32.70 | 1,819,681 | -0.17(-0.52%) |
May 29, 2014 | 33.09 | 33.09 | 32.73 | 32.87 | 1,498,144 | +0.03(+0.10%) |
May 28, 2014 | 32.52 | 32.98 | 32.42 | 32.84 | 1,297,314 | +0.38(+1.17%) |
May 27, 2014 | 32.30 | 32.46 | 32.17 | 32.46 | 1,189,253 | +0.20(+0.61%) |
May 23, 2014 | 31.59 | 32.26 | 32.26 | 32.26 | 2,339,673 | +0.15(+0.47%) |
May 22, 2014 | 31.92 | 32.28 | 31.65 | 32.11 | 9,214,522 | +0.90(+2.87%) |
May 21, 2014 | 30.60 | 31.22 | 30.44 | 31.22 | 2,111,172 | +0.77(+2.54%) |
May 20, 2014 | 29.96 | 30.53 | 29.81 | 30.45 | 1,506,322 | +0.50(+1.68%) |
May 19, 2014 | 30.24 | 30.94 | 29.90 | 29.94 | 1,721,058 | -0.79(-2.58%) |
May 16, 2014 | 30.78 | 31.10 | 30.37 | 30.73 | 681,061 | -0.17(-0.55%) |
May 15, 2014 | 31.34 | 31.47 | 30.22 | 30.90 | 1,789,514 | -0.64(-2.03%) |
May 14, 2014 | 32.02 | 32.32 | 31.54 | 31.54 | 766,588 | -0.58(-1.81%) |
May 13, 2014 | 32.26 | 32.54 | 31.78 | 32.13 | 599,711 | -0.20(-0.63%) |
May 12, 2014 | 32.18 | 32.81 | 31.92 | 32.33 | 1,090,440 | +0.90(+2.85%) |
May 09, 2014 | 33.47 | 33.47 | 30.43 | 31.43 | 4,064,313 | -2.65(-7.78%) |
May 08, 2014 | 34.20 | 34.93 | 33.95 | 34.08 | 625,335 | -0.14(-0.42%) |
May 07, 2014 | 34.10 | 34.40 | 33.72 | 34.23 | 844,521 | +0.12(+0.36%) |
May 06, 2014 | 34.27 | 34.50 | 33.84 | 34.10 | 877,179 | -0.38(-1.10%) |
May 05, 2014 | 34.35 | 34.68 | 33.72 | 34.48 | 517,571 | -0.09(-0.26%) |
May 02, 2014 | 34.18 | 34.94 | 34.06 | 34.57 | 487,011 | +0.40(+1.17%) |