Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.43 | 34.70 | 34.02 | 34.13 | 983,895 | -0.67(-1.92%) |
Apr 29, 2015 | 35.74 | 35.80 | 34.79 | 34.80 | 647,105 | -0.41(-1.16%) |
Apr 28, 2015 | 34.90 | 35.32 | 34.79 | 35.20 | 759,680 | +0.29(+0.82%) |
Apr 27, 2015 | 35.18 | 35.41 | 34.72 | 34.92 | 403,565 | -0.17(-0.49%) |
Apr 24, 2015 | 34.98 | 35.23 | 34.85 | 35.09 | 294,724 | +0.11(+0.30%) |
Apr 23, 2015 | 34.75 | 35.05 | 34.73 | 34.98 | 250,954 | +0.18(+0.52%) |
Apr 22, 2015 | 35.00 | 35.11 | 34.71 | 34.80 | 263,020 | -0.12(-0.35%) |
Apr 21, 2015 | 34.94 | 35.28 | 34.80 | 34.92 | 312,456 | +0.09(+0.25%) |
Apr 20, 2015 | 34.87 | 35.08 | 34.74 | 34.84 | 312,855 | +0.05(+0.15%) |
Apr 17, 2015 | 34.72 | 34.94 | 34.56 | 34.78 | 454,819 | -0.16(-0.46%) |
Apr 16, 2015 | 34.62 | 35.06 | 34.44 | 34.94 | 305,565 | +0.32(+0.92%) |
Apr 15, 2015 | 35.01 | 35.10 | 34.59 | 34.62 | 350,655 | -0.39(-1.11%) |
Apr 14, 2015 | 34.82 | 35.28 | 34.82 | 35.01 | 449,691 | +0.38(+1.11%) |
Apr 13, 2015 | 34.52 | 35.00 | 34.46 | 34.63 | 366,348 | +0.19(+0.55%) |
Apr 10, 2015 | 34.42 | 34.73 | 34.27 | 34.44 | 501,176 | +0.38(+1.12%) |
Apr 09, 2015 | 35.08 | 35.15 | 34.03 | 34.06 | 745,813 | -1.12(-3.18%) |
Apr 08, 2015 | 35.41 | 35.41 | 35.01 | 35.18 | 427,132 | -0.11(-0.32%) |
Apr 07, 2015 | 36.03 | 36.08 | 35.27 | 35.29 | 289,713 | -0.70(-1.95%) |
Apr 06, 2015 | 35.76 | 36.33 | 35.76 | 35.99 | 315,063 | +0.24(+0.68%) |
Apr 02, 2015 | 35.33 | 35.75 | 35.75 | 35.75 | 276,345 | +0.36(+1.01%) |
Apr 01, 2015 | 35.46 | 35.68 | 35.07 | 35.39 | 408,757 | +0.05(+0.13%) |
Mar 31, 2015 | 35.41 | 35.57 | 35.16 | 35.34 | 350,117 | -0.17(-0.48%) |
Mar 30, 2015 | 35.15 | 35.54 | 34.98 | 35.51 | 451,631 | +0.54(+1.53%) |
Mar 27, 2015 | 34.97 | 35.17 | 34.75 | 34.98 | 445,878 | +0.15(+0.43%) |
Mar 26, 2015 | 34.95 | 35.15 | 34.59 | 34.83 | 350,514 | -0.18(-0.50%) |
Mar 25, 2015 | 35.55 | 35.83 | 34.81 | 35.01 | 674,824 | -0.56(-1.58%) |
Mar 24, 2015 | 35.93 | 36.05 | 35.52 | 35.57 | 513,908 | -0.51(-1.41%) |
Mar 23, 2015 | 36.14 | 36.42 | 35.95 | 36.08 | 389,603 | -0.11(-0.31%) |
Mar 20, 2015 | 35.44 | 36.22 | 35.36 | 36.19 | 1,387,402 | +0.86(+2.44%) |
Mar 19, 2015 | 35.30 | 35.68 | 35.12 | 35.33 | 466,556 | -0.13(-0.36%) |
Mar 18, 2015 | 34.65 | 35.67 | 34.44 | 35.46 | 645,313 | +0.66(+1.89%) |
Mar 17, 2015 | 34.69 | 34.96 | 34.41 | 34.80 | 493,823 | +0.06(+0.17%) |
Mar 16, 2015 | 34.50 | 35.10 | 34.33 | 34.74 | 365,570 | +0.29(+0.83%) |
Mar 13, 2015 | 34.60 | 34.93 | 34.13 | 34.45 | 393,199 | -0.14(-0.41%) |
Mar 12, 2015 | 34.45 | 34.96 | 34.31 | 34.60 | 979,903 | +0.35(+1.01%) |
Mar 11, 2015 | 34.43 | 34.47 | 34.03 | 34.25 | 703,873 | -0.04(-0.12%) |
Mar 10, 2015 | 33.96 | 34.32 | 33.87 | 34.29 | 533,247 | +0.29(+0.86%) |
Mar 09, 2015 | 33.77 | 34.13 | 33.72 | 34.00 | 457,037 | +0.47(+1.40%) |
Mar 06, 2015 | 34.50 | 34.50 | 33.18 | 33.53 | 953,749 | -1.49(-4.25%) |
Mar 05, 2015 | 35.19 | 35.40 | 34.98 | 35.02 | 284,259 | +0.00(+0.00%) |
Mar 04, 2015 | 35.43 | 35.46 | 34.89 | 35.02 | 287,917 | -0.45(-1.26%) |
Mar 03, 2015 | 35.44 | 35.67 | 35.05 | 35.46 | 414,670 | -0.05(-0.13%) |
Mar 02, 2015 | 35.83 | 36.38 | 35.36 | 35.51 | 511,363 | -0.23(-0.64%) |
Feb 27, 2015 | 35.44 | 35.83 | 35.15 | 35.74 | 593,492 | +0.43(+1.23%) |
Feb 26, 2015 | 35.35 | 35.63 | 35.10 | 35.30 | 740,215 | -0.23(-0.66%) |
Feb 25, 2015 | 35.51 | 36.21 | 34.34 | 35.54 | 759,022 | -0.38(-1.06%) |
Feb 24, 2015 | 36.35 | 36.44 | 35.59 | 35.92 | 452,536 | -0.57(-1.57%) |
Feb 23, 2015 | 36.10 | 36.56 | 36.01 | 36.49 | 496,385 | +0.47(+1.31%) |
Feb 20, 2015 | 35.55 | 36.11 | 35.54 | 36.02 | 433,642 | +0.45(+1.26%) |
Feb 19, 2015 | 36.06 | 36.20 | 35.54 | 35.57 | 288,377 | -0.64(-1.75%) |
Feb 18, 2015 | 36.14 | 36.23 | 35.71 | 36.20 | 577,734 | +0.13(+0.37%) |
Feb 17, 2015 | 35.87 | 36.40 | 35.86 | 36.07 | 418,792 | +0.12(+0.32%) |
Feb 13, 2015 | 36.12 | 35.95 | 35.95 | 35.95 | 346,036 | -0.17(-0.48%) |
Feb 12, 2015 | 36.02 | 36.19 | 35.91 | 36.13 | 420,754 | +0.22(+0.62%) |
Feb 11, 2015 | 35.81 | 36.06 | 35.51 | 35.91 | 402,766 | +0.09(+0.26%) |
Feb 10, 2015 | 35.88 | 35.88 | 35.09 | 35.81 | 859,439 | -0.33(-0.92%) |
Feb 09, 2015 | 36.61 | 36.91 | 36.10 | 36.14 | 536,926 | -0.57(-1.56%) |
Feb 06, 2015 | 38.13 | 38.13 | 36.52 | 36.72 | 965,163 | -1.41(-3.70%) |
Feb 05, 2015 | 37.57 | 38.20 | 37.47 | 38.13 | 622,415 | +0.66(+1.77%) |
Feb 04, 2015 | 37.89 | 38.00 | 37.27 | 37.46 | 783,285 | -0.45(-1.18%) |
Feb 03, 2015 | 37.68 | 37.93 | 37.47 | 37.91 | 699,111 | +0.19(+0.51%) |
Feb 02, 2015 | 37.91 | 38.18 | 36.66 | 37.72 | 670,988 | -0.20(-0.54%) |
Jan 30, 2015 | 37.86 | 38.32 | 37.86 | 37.92 | 1,013,795 | -0.18(-0.47%) |
Jan 29, 2015 | 37.87 | 38.11 | 37.65 | 38.10 | 425,007 | +0.31(+0.82%) |
Jan 28, 2015 | 38.05 | 38.33 | 37.73 | 37.79 | 452,949 | -0.26(-0.67%) |
Jan 27, 2015 | 37.92 | 38.15 | 37.76 | 38.05 | 348,476 | +0.02(+0.05%) |
Jan 26, 2015 | 37.25 | 38.10 | 37.07 | 38.03 | 518,332 | +0.69(+1.85%) |
Jan 23, 2015 | 37.50 | 37.56 | 37.20 | 37.34 | 401,139 | -0.16(-0.42%) |
Jan 22, 2015 | 36.83 | 37.50 | 36.62 | 37.50 | 629,761 | +0.95(+2.59%) |
Jan 21, 2015 | 36.13 | 36.70 | 35.98 | 36.55 | 484,143 | +0.30(+0.83%) |
Jan 20, 2015 | 36.45 | 36.68 | 36.09 | 36.25 | 443,357 | -0.09(-0.26%) |
Jan 16, 2015 | 35.69 | 36.41 | 35.63 | 36.34 | 522,358 | +0.51(+1.42%) |
Jan 15, 2015 | 35.50 | 35.87 | 35.52 | 35.83 | 540,614 | +0.33(+0.93%) |
Jan 14, 2015 | 35.16 | 35.53 | 35.12 | 35.50 | 586,872 | +0.12(+0.34%) |
Jan 13, 2015 | 35.73 | 35.73 | 34.95 | 35.38 | 615,107 | -0.19(-0.54%) |
Jan 12, 2015 | 35.16 | 35.65 | 35.06 | 35.57 | 401,921 | +0.55(+1.57%) |
Jan 09, 2015 | 35.20 | 35.26 | 34.95 | 35.02 | 372,559 | -0.23(-0.64%) |
Jan 08, 2015 | 35.25 | 35.42 | 34.86 | 35.25 | 547,841 | +0.14(+0.40%) |
Jan 07, 2015 | 34.42 | 35.15 | 34.24 | 35.11 | 506,279 | +0.76(+2.21%) |
Jan 06, 2015 | 34.13 | 34.43 | 34.03 | 34.35 | 650,706 | +0.26(+0.77%) |
Jan 05, 2015 | 33.94 | 34.17 | 33.66 | 34.09 | 538,866 | +0.07(+0.20%) |
Jan 02, 2015 | 33.64 | 34.08 | 33.56 | 34.02 | 342,678 | +0.58(+1.74%) |
Dec 31, 2014 | 34.16 | 33.44 | 33.44 | 33.44 | 363,324 | -0.67(-1.97%) |
Dec 30, 2014 | 34.21 | 34.37 | 33.96 | 34.11 | 476,096 | -0.16(-0.47%) |
Dec 29, 2014 | 34.09 | 34.35 | 33.91 | 34.27 | 495,848 | +0.40(+1.19%) |
Dec 26, 2014 | 33.95 | 34.08 | 33.78 | 33.87 | 384,290 | +0.09(+0.27%) |
Dec 24, 2014 | 33.75 | 33.78 | 33.78 | 33.78 | 293,221 | +0.00(+0.00%) |
Dec 23, 2014 | 34.00 | 34.00 | 33.58 | 33.78 | 472,180 | -0.04(-0.12%) |
Dec 22, 2014 | 33.54 | 33.92 | 33.54 | 33.82 | 586,540 | +0.27(+0.79%) |
Dec 19, 2014 | 33.31 | 33.75 | 33.28 | 33.55 | 2,122,722 | +0.42(+1.27%) |
Dec 18, 2014 | 33.22 | 33.23 | 32.70 | 33.13 | 784,863 | +0.09(+0.26%) |
Dec 17, 2014 | 32.25 | 33.28 | 31.92 | 33.04 | 1,298,827 | +0.91(+2.82%) |
Dec 16, 2014 | 31.80 | 32.38 | 31.66 | 32.14 | 632,039 | +0.43(+1.37%) |
Dec 15, 2014 | 32.27 | 32.30 | 31.65 | 31.70 | 523,019 | -0.49(-1.52%) |
Dec 12, 2014 | 32.18 | 32.48 | 32.16 | 32.19 | 652,923 | -0.28(-0.87%) |
Dec 11, 2014 | 32.37 | 32.48 | 32.17 | 32.48 | 353,537 | +0.16(+0.50%) |
Dec 10, 2014 | 32.48 | 32.63 | 32.15 | 32.32 | 475,128 | -0.25(-0.76%) |
Dec 09, 2014 | 32.11 | 32.56 | 32.11 | 32.56 | 790,129 | +0.20(+0.62%) |
Dec 08, 2014 | 32.55 | 32.99 | 31.76 | 32.36 | 568,971 | -0.23(-0.69%) |
Dec 05, 2014 | 32.67 | 32.80 | 32.30 | 32.59 | 634,890 | -0.18(-0.55%) |
Dec 04, 2014 | 32.46 | 32.83 | 32.39 | 32.77 | 437,361 | +0.25(+0.76%) |
Dec 03, 2014 | 32.58 | 32.65 | 32.29 | 32.52 | 357,486 | +0.10(+0.32%) |
Dec 02, 2014 | 32.23 | 32.41 | 32.06 | 32.41 | 402,915 | +0.24(+0.74%) |
Dec 01, 2014 | 32.17 | 32.45 | 32.11 | 32.18 | 597,334 | -0.15(-0.46%) |
Nov 28, 2014 | 32.48 | 32.95 | 32.32 | 32.33 | 452,325 | -0.14(-0.44%) |
Nov 26, 2014 | 32.17 | 32.47 | 32.47 | 32.47 | 499,845 | +0.36(+1.13%) |
Nov 25, 2014 | 32.31 | 32.33 | 32.05 | 32.11 | 780,756 | -0.01(-0.04%) |
Nov 24, 2014 | 32.02 | 32.20 | 32.00 | 32.12 | 692,578 | +0.15(+0.47%) |
Nov 21, 2014 | 32.34 | 32.35 | 31.89 | 31.97 | 662,035 | -0.02(-0.07%) |
Nov 20, 2014 | 31.78 | 32.04 | 31.77 | 32.00 | 617,049 | +0.05(+0.16%) |
Nov 19, 2014 | 32.26 | 32.42 | 31.92 | 31.94 | 638,919 | -0.31(-0.96%) |
Nov 18, 2014 | 32.35 | 32.52 | 32.18 | 32.25 | 654,731 | +0.07(+0.23%) |
Nov 17, 2014 | 32.16 | 32.40 | 32.04 | 32.18 | 658,780 | +0.01(+0.04%) |
Nov 14, 2014 | 32.61 | 32.74 | 32.14 | 32.17 | 657,915 | -0.42(-1.29%) |
Nov 13, 2014 | 32.48 | 32.81 | 32.48 | 32.59 | 390,182 | +0.08(+0.25%) |
Nov 12, 2014 | 33.03 | 33.03 | 32.47 | 32.51 | 709,795 | -0.53(-1.60%) |
Nov 11, 2014 | 32.98 | 33.31 | 32.85 | 33.04 | 808,135 | +0.02(+0.05%) |
Nov 10, 2014 | 32.81 | 33.20 | 32.59 | 33.02 | 1,184,332 | +0.50(+1.54%) |
Nov 07, 2014 | 32.40 | 32.70 | 32.02 | 32.52 | 929,994 | +0.13(+0.41%) |
Nov 06, 2014 | 32.60 | 32.66 | 32.29 | 32.39 | 586,363 | -0.16(-0.48%) |
Nov 05, 2014 | 32.74 | 32.88 | 32.31 | 32.54 | 386,288 | -0.11(-0.33%) |
Nov 04, 2014 | 32.53 | 32.71 | 32.40 | 32.65 | 431,971 | -0.01(-0.04%) |
Nov 03, 2014 | 32.35 | 32.70 | 32.24 | 32.66 | 523,297 | +0.44(+1.35%) |
Oct 31, 2014 | 32.22 | 32.25 | 31.90 | 32.23 | 534,761 | +0.26(+0.83%) |
Oct 30, 2014 | 31.33 | 31.97 | 30.36 | 31.96 | 671,286 | +0.63(+2.00%) |
Oct 29, 2014 | 32.05 | 32.17 | 30.88 | 31.34 | 1,109,078 | -0.61(-1.91%) |
Oct 28, 2014 | 31.77 | 31.95 | 31.44 | 31.95 | 609,392 | +0.25(+0.78%) |
Oct 27, 2014 | 31.27 | 31.71 | 31.31 | 31.70 | 477,217 | +0.39(+1.24%) |
Oct 24, 2014 | 31.49 | 31.59 | 31.20 | 31.31 | 439,586 | -0.11(-0.35%) |
Oct 23, 2014 | 31.65 | 31.75 | 31.38 | 31.42 | 582,942 | -0.07(-0.22%) |
Oct 22, 2014 | 31.54 | 31.78 | 31.41 | 31.49 | 462,195 | +0.03(+0.09%) |
Oct 21, 2014 | 31.02 | 31.58 | 30.93 | 31.46 | 600,979 | +0.49(+1.57%) |
Oct 20, 2014 | 30.40 | 30.98 | 30.39 | 30.98 | 533,234 | +0.58(+1.90%) |
Oct 17, 2014 | 30.86 | 30.86 | 30.47 | 30.40 | 631,983 | -0.15(-0.51%) |
Oct 16, 2014 | 29.84 | 30.73 | 29.73 | 30.55 | 637,794 | +0.47(+1.56%) |
Oct 15, 2014 | 30.49 | 30.90 | 29.58 | 30.08 | 1,770,714 | -0.66(-2.14%) |
Oct 14, 2014 | 30.36 | 31.03 | 30.26 | 30.74 | 793,783 | +0.49(+1.61%) |
Oct 13, 2014 | 30.16 | 30.62 | 30.13 | 30.26 | 705,868 | +0.24(+0.80%) |
Oct 10, 2014 | 29.84 | 30.42 | 29.84 | 30.02 | 665,438 | +0.30(+1.02%) |
Oct 09, 2014 | 29.97 | 30.19 | 29.66 | 29.71 | 711,562 | -0.24(-0.80%) |
Oct 08, 2014 | 29.26 | 29.96 | 29.19 | 29.95 | 542,737 | +0.72(+2.46%) |
Oct 07, 2014 | 29.28 | 29.57 | 29.23 | 29.23 | 617,747 | -0.13(-0.45%) |
Oct 06, 2014 | 29.40 | 29.81 | 29.28 | 29.36 | 626,826 | +0.34(+1.18%) |
Oct 03, 2014 | 29.15 | 29.15 | 28.71 | 29.02 | 399,239 | +0.19(+0.65%) |
Oct 02, 2014 | 28.89 | 29.10 | 28.52 | 28.83 | 508,483 | -0.09(-0.32%) |
Oct 01, 2014 | 29.01 | 29.11 | 28.79 | 28.92 | 603,556 | -0.04(-0.14%) |
Sep 30, 2014 | 29.07 | 29.18 | 28.71 | 28.96 | 1,230,432 | -0.07(-0.24%) |
Sep 29, 2014 | 29.00 | 29.10 | 28.82 | 29.03 | 532,128 | -0.18(-0.61%) |
Sep 26, 2014 | 28.98 | 29.22 | 28.82 | 29.21 | 1,495,612 | +0.15(+0.52%) |
Sep 25, 2014 | 29.34 | 29.39 | 29.04 | 29.06 | 579,934 | -0.32(-1.10%) |
Sep 24, 2014 | 29.33 | 29.65 | 29.12 | 29.38 | 791,938 | +0.12(+0.43%) |
Sep 23, 2014 | 29.46 | 29.60 | 29.13 | 29.26 | 864,593 | -0.30(-1.00%) |
Sep 22, 2014 | 29.60 | 29.71 | 29.52 | 29.55 | 819,814 | -0.10(-0.33%) |
Sep 19, 2014 | 29.76 | 29.85 | 29.52 | 29.65 | 1,426,827 | -0.06(-0.21%) |
Sep 18, 2014 | 30.00 | 30.18 | 29.56 | 29.71 | 6,600,205 | -1.34(-4.30%) |
Sep 17, 2014 | 31.13 | 31.45 | 31.01 | 31.05 | 882,400 | -0.06(-0.18%) |
Sep 16, 2014 | 30.81 | 31.20 | 30.81 | 31.10 | 389,925 | +0.24(+0.79%) |
Sep 15, 2014 | 31.06 | 31.27 | 30.79 | 30.86 | 372,950 | -0.21(-0.68%) |
Sep 12, 2014 | 31.94 | 31.94 | 30.76 | 31.07 | 619,216 | -1.03(-3.20%) |
Sep 11, 2014 | 31.99 | 32.17 | 31.84 | 32.10 | 726,391 | +0.12(+0.39%) |
Sep 10, 2014 | 32.13 | 32.16 | 31.83 | 31.97 | 433,001 | -0.26(-0.79%) |
Sep 09, 2014 | 32.47 | 32.53 | 32.14 | 32.23 | 349,768 | -0.28(-0.87%) |
Sep 08, 2014 | 32.68 | 32.68 | 32.39 | 32.51 | 283,387 | -0.11(-0.35%) |
Sep 05, 2014 | 32.22 | 32.66 | 32.22 | 32.63 | 382,063 | +0.36(+1.11%) |
Sep 04, 2014 | 32.34 | 32.43 | 32.12 | 32.27 | 407,042 | -0.13(-0.40%) |
Sep 03, 2014 | 32.43 | 32.44 | 32.23 | 32.40 | 263,906 | +0.09(+0.26%) |
Sep 02, 2014 | 32.43 | 32.56 | 32.34 | 32.31 | 536,133 | -0.03(-0.09%) |
Aug 29, 2014 | 32.18 | 32.34 | 32.34 | 32.34 | 329,566 | +0.12(+0.37%) |
Aug 28, 2014 | 32.17 | 32.28 | 31.99 | 32.22 | 350,101 | +0.02(+0.07%) |
Aug 27, 2014 | 32.26 | 32.26 | 32.05 | 32.20 | 271,136 | +0.01(+0.04%) |
Aug 26, 2014 | 32.23 | 32.31 | 32.14 | 32.19 | 408,180 | +0.06(+0.18%) |
Aug 25, 2014 | 32.03 | 32.14 | 31.84 | 32.13 | 616,661 | +0.23(+0.73%) |
Aug 22, 2014 | 32.23 | 32.23 | 31.82 | 31.90 | 374,343 | -0.36(-1.10%) |
Aug 21, 2014 | 32.23 | 32.33 | 32.15 | 32.25 | 404,446 | +0.08(+0.25%) |
Aug 20, 2014 | 31.86 | 32.21 | 31.64 | 32.18 | 436,082 | +0.36(+1.12%) |
Aug 19, 2014 | 31.84 | 31.86 | 31.70 | 31.82 | 489,083 | +0.03(+0.09%) |
Aug 18, 2014 | 31.67 | 31.81 | 31.50 | 31.79 | 383,441 | +0.32(+1.01%) |
Aug 15, 2014 | 31.51 | 31.64 | 31.23 | 31.47 | 817,325 | +0.16(+0.51%) |
Aug 14, 2014 | 31.29 | 31.34 | 31.18 | 31.32 | 426,619 | +0.14(+0.44%) |
Aug 13, 2014 | 30.99 | 31.23 | 30.85 | 31.18 | 518,699 | +0.33(+1.08%) |
Aug 12, 2014 | 30.89 | 31.16 | 30.77 | 30.85 | 372,061 | +0.00(+0.00%) |
Aug 11, 2014 | 30.89 | 31.13 | 30.72 | 30.85 | 389,144 | +0.08(+0.26%) |
Aug 08, 2014 | 30.66 | 30.82 | 30.51 | 30.77 | 332,275 | +0.24(+0.78%) |
Aug 07, 2014 | 30.58 | 30.81 | 30.45 | 30.53 | 449,997 | -0.04(-0.13%) |
Aug 06, 2014 | 30.46 | 30.71 | 30.42 | 30.57 | 316,986 | +0.06(+0.19%) |
Aug 05, 2014 | 30.48 | 30.75 | 30.34 | 30.51 | 367,739 | +0.06(+0.19%) |
Aug 04, 2014 | 30.42 | 30.53 | 30.15 | 30.46 | 624,406 | -0.02(-0.07%) |
Aug 01, 2014 | 30.54 | 30.69 | 30.37 | 30.48 | 429,655 | +0.00(+0.00%) |
Jul 31, 2014 | 30.81 | 30.87 | 30.43 | 30.48 | 709,886 | -0.54(-1.73%) |
Jul 30, 2014 | 31.54 | 31.63 | 30.65 | 31.02 | 589,521 | -0.47(-1.51%) |
Jul 29, 2014 | 31.27 | 31.64 | 31.19 | 31.49 | 942,651 | +0.31(+0.99%) |
Jul 28, 2014 | 31.12 | 31.22 | 30.93 | 31.18 | 921,607 | +0.15(+0.49%) |
Jul 25, 2014 | 32.13 | 32.62 | 30.43 | 31.03 | 2,467,792 | -3.17(-9.28%) |
Jul 24, 2014 | 32.17 | 34.20 | 31.75 | 34.20 | 1,416,375 | +2.14(+6.67%) |
Jul 23, 2014 | 32.03 | 32.13 | 31.90 | 32.07 | 334,469 | +0.10(+0.32%) |
Jul 22, 2014 | 31.88 | 32.18 | 31.84 | 31.97 | 516,315 | +0.12(+0.39%) |
Jul 21, 2014 | 31.91 | 31.99 | 31.66 | 31.84 | 282,939 | -0.23(-0.70%) |
Jul 18, 2014 | 31.50 | 32.07 | 31.50 | 32.07 | 598,858 | +0.48(+1.53%) |
Jul 17, 2014 | 31.62 | 31.77 | 31.53 | 31.58 | 278,154 | -0.14(-0.44%) |
Jul 16, 2014 | 31.84 | 31.88 | 31.55 | 31.72 | 346,638 | -0.01(-0.02%) |
Jul 15, 2014 | 31.82 | 31.85 | 31.59 | 31.73 | 255,931 | -0.06(-0.19%) |
Jul 14, 2014 | 31.75 | 31.81 | 31.53 | 31.79 | 212,619 | +0.24(+0.77%) |
Jul 11, 2014 | 31.52 | 31.68 | 31.36 | 31.55 | 281,926 | -0.07(-0.21%) |
Jul 10, 2014 | 31.14 | 31.73 | 31.14 | 31.62 | 424,248 | +0.27(+0.86%) |
Jul 09, 2014 | 31.48 | 31.50 | 31.18 | 31.35 | 430,831 | -0.12(-0.39%) |
Jul 08, 2014 | 31.43 | 31.81 | 31.34 | 31.47 | 470,982 | +0.08(+0.25%) |
Jul 07, 2014 | 31.43 | 31.57 | 31.36 | 31.39 | 441,446 | +0.06(+0.18%) |
Jul 03, 2014 | 31.56 | 31.34 | 31.34 | 31.34 | 248,858 | -0.17(-0.54%) |
Jul 02, 2014 | 31.55 | 31.61 | 31.34 | 31.50 | 419,719 | -0.14(-0.44%) |
Jul 01, 2014 | 31.50 | 31.82 | 31.34 | 31.64 | 556,211 | +0.21(+0.68%) |
Jun 30, 2014 | 31.43 | 31.44 | 31.05 | 31.43 | 560,200 | +0.11(+0.34%) |
Jun 27, 2014 | 30.87 | 31.36 | 30.87 | 31.32 | 450,450 | +0.27(+0.87%) |
Jun 26, 2014 | 30.96 | 31.09 | 30.85 | 31.05 | 261,029 | +0.02(+0.06%) |
Jun 25, 2014 | 30.96 | 31.11 | 30.83 | 31.03 | 591,231 | -0.08(-0.27%) |
Jun 24, 2014 | 30.83 | 31.14 | 30.79 | 31.12 | 733,891 | +0.22(+0.71%) |
Jun 23, 2014 | 31.26 | 31.26 | 30.78 | 30.90 | 418,007 | -0.28(-0.90%) |
Jun 20, 2014 | 30.77 | 31.19 | 30.66 | 31.18 | 951,663 | +0.43(+1.40%) |
Jun 19, 2014 | 30.59 | 30.86 | 30.46 | 30.75 | 458,056 | +0.18(+0.59%) |
Jun 18, 2014 | 30.36 | 30.65 | 30.29 | 30.57 | 456,205 | +0.18(+0.59%) |
Jun 17, 2014 | 30.45 | 30.58 | 30.30 | 30.39 | 450,438 | -0.11(-0.37%) |
Jun 16, 2014 | 30.54 | 30.66 | 30.35 | 30.50 | 510,726 | -0.15(-0.47%) |
Jun 13, 2014 | 30.61 | 30.69 | 30.27 | 30.65 | 323,958 | +0.07(+0.24%) |
Jun 12, 2014 | 30.53 | 30.60 | 30.27 | 30.58 | 424,119 | +0.07(+0.22%) |
Jun 11, 2014 | 30.47 | 30.54 | 30.26 | 30.51 | 490,438 | +0.01(+0.02%) |
Jun 10, 2014 | 30.71 | 30.72 | 30.42 | 30.50 | 540,309 | -0.58(-1.87%) |
Jun 06, 2014 | 31.29 | 31.29 | 31.02 | 31.08 | 715,582 | -0.08(-0.27%) |
Jun 05, 2014 | 30.88 | 31.19 | 30.66 | 31.17 | 749,121 | +0.44(+1.44%) |
Jun 04, 2014 | 30.66 | 30.80 | 30.54 | 30.73 | 415,257 | +0.03(+0.09%) |
Jun 03, 2014 | 30.50 | 30.83 | 30.44 | 30.70 | 614,050 | +0.16(+0.51%) |
Jun 02, 2014 | 30.33 | 30.55 | 30.28 | 30.54 | 838,412 | +0.36(+1.21%) |
May 30, 2014 | 30.22 | 30.46 | 30.12 | 30.18 | 630,617 | -0.01(-0.02%) |
May 29, 2014 | 30.14 | 30.19 | 29.95 | 30.18 | 420,805 | +0.16(+0.54%) |
May 28, 2014 | 30.03 | 30.13 | 29.69 | 30.02 | 535,483 | -0.08(-0.27%) |
May 27, 2014 | 29.97 | 30.16 | 29.92 | 30.10 | 450,184 | +0.31(+1.05%) |
May 23, 2014 | 29.58 | 29.79 | 29.79 | 29.79 | 515,333 | +0.18(+0.62%) |
May 22, 2014 | 29.62 | 29.77 | 29.40 | 29.61 | 270,453 | -0.03(-0.11%) |
May 21, 2014 | 30.02 | 30.02 | 29.52 | 29.64 | 823,976 | -0.25(-0.82%) |
May 20, 2014 | 30.01 | 30.23 | 29.76 | 29.89 | 718,422 | -0.12(-0.39%) |
May 19, 2014 | 30.07 | 30.19 | 29.73 | 30.00 | 622,068 | -0.06(-0.19%) |
May 16, 2014 | 29.74 | 30.19 | 29.67 | 30.06 | 819,766 | +0.25(+0.82%) |
May 15, 2014 | 29.77 | 29.86 | 29.53 | 29.81 | 917,051 | -0.05(-0.17%) |
May 14, 2014 | 30.04 | 30.19 | 29.82 | 29.86 | 665,599 | -0.13(-0.43%) |
May 13, 2014 | 30.15 | 30.36 | 29.87 | 29.99 | 828,682 | -0.21(-0.70%) |
May 12, 2014 | 30.27 | 30.39 | 30.11 | 30.20 | 553,528 | +0.08(+0.26%) |
May 09, 2014 | 29.99 | 30.30 | 29.89 | 30.12 | 491,384 | +0.07(+0.22%) |
May 08, 2014 | 29.86 | 30.40 | 29.77 | 30.06 | 860,714 | +0.16(+0.52%) |
May 07, 2014 | 29.53 | 29.92 | 29.45 | 29.90 | 476,522 | +0.55(+1.88%) |
May 06, 2014 | 29.59 | 29.63 | 29.23 | 29.35 | 479,486 | -0.26(-0.88%) |
May 05, 2014 | 29.65 | 29.83 | 29.55 | 29.61 | 378,038 | -0.18(-0.60%) |
May 02, 2014 | 29.58 | 29.84 | 29.35 | 29.79 | 613,755 | +0.20(+0.68%) |