Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.83 | 31.98 | 30.66 | 30.80 | 2,427,336 | -1.17(-3.66%) |
Apr 29, 2015 | 32.02 | 32.23 | 31.80 | 31.97 | 1,164,195 | -0.20(-0.64%) |
Apr 28, 2015 | 32.31 | 32.52 | 31.80 | 32.18 | 1,419,975 | -0.22(-0.69%) |
Apr 27, 2015 | 32.48 | 32.82 | 32.33 | 32.40 | 1,316,531 | +0.02(+0.06%) |
Apr 24, 2015 | 32.60 | 32.60 | 32.31 | 32.38 | 645,033 | -0.21(-0.66%) |
Apr 23, 2015 | 32.11 | 32.64 | 31.92 | 32.60 | 1,010,532 | +0.45(+1.40%) |
Apr 22, 2015 | 31.81 | 32.23 | 31.49 | 32.15 | 808,278 | +0.35(+1.11%) |
Apr 21, 2015 | 31.92 | 32.05 | 31.67 | 31.80 | 802,115 | -0.05(-0.15%) |
Apr 20, 2015 | 32.07 | 32.31 | 31.78 | 31.85 | 878,142 | -0.16(-0.49%) |
Apr 17, 2015 | 32.38 | 32.56 | 31.93 | 32.00 | 1,333,275 | -0.59(-1.80%) |
Apr 16, 2015 | 32.69 | 32.77 | 32.43 | 32.59 | 1,370,828 | -0.28(-0.86%) |
Apr 15, 2015 | 32.47 | 33.10 | 32.30 | 32.87 | 1,630,116 | +0.52(+1.60%) |
Apr 14, 2015 | 32.06 | 32.37 | 31.92 | 32.35 | 827,208 | +0.27(+0.85%) |
Apr 13, 2015 | 31.85 | 32.47 | 31.72 | 32.08 | 1,526,617 | +0.23(+0.74%) |
Apr 10, 2015 | 31.63 | 31.90 | 31.46 | 31.85 | 1,064,003 | +0.33(+1.05%) |
Apr 09, 2015 | 30.88 | 31.56 | 30.88 | 31.51 | 1,112,335 | +0.62(+2.02%) |
Apr 08, 2015 | 30.83 | 31.05 | 30.62 | 30.89 | 1,184,092 | +0.07(+0.22%) |
Apr 07, 2015 | 30.75 | 30.99 | 30.63 | 30.82 | 1,069,162 | +0.05(+0.16%) |
Apr 06, 2015 | 30.24 | 30.96 | 30.18 | 30.77 | 1,667,732 | +0.44(+1.45%) |
Apr 02, 2015 | 30.12 | 30.33 | 30.33 | 30.33 | 795,720 | +0.18(+0.58%) |
Apr 01, 2015 | 30.05 | 30.29 | 29.92 | 30.16 | 1,229,578 | +0.08(+0.26%) |
Mar 31, 2015 | 30.10 | 30.21 | 29.78 | 30.08 | 2,135,830 | -0.14(-0.45%) |
Mar 30, 2015 | 30.02 | 30.31 | 29.72 | 30.22 | 1,369,835 | +0.33(+1.11%) |
Mar 27, 2015 | 30.05 | 30.10 | 29.70 | 29.88 | 947,084 | -0.17(-0.55%) |
Mar 26, 2015 | 30.10 | 30.32 | 29.96 | 30.05 | 778,930 | -0.15(-0.48%) |
Mar 25, 2015 | 30.48 | 30.48 | 30.10 | 30.20 | 1,005,861 | -0.13(-0.42%) |
Mar 24, 2015 | 30.44 | 30.44 | 30.12 | 30.32 | 1,406,561 | -0.13(-0.42%) |
Mar 23, 2015 | 30.28 | 30.57 | 30.22 | 30.45 | 1,240,590 | +0.11(+0.35%) |
Mar 20, 2015 | 29.76 | 30.39 | 29.68 | 30.34 | 2,564,147 | +0.86(+2.91%) |
Mar 19, 2015 | 29.43 | 29.60 | 28.78 | 29.48 | 1,575,010 | -0.18(-0.59%) |
Mar 18, 2015 | 28.80 | 29.81 | 28.70 | 29.66 | 1,613,904 | +0.71(+2.46%) |
Mar 17, 2015 | 28.44 | 29.02 | 28.31 | 28.95 | 1,306,930 | +0.32(+1.13%) |
Mar 16, 2015 | 28.43 | 28.64 | 28.07 | 28.63 | 1,440,112 | +0.23(+0.82%) |
Mar 13, 2015 | 28.70 | 28.83 | 28.15 | 28.39 | 1,641,446 | -0.48(-1.66%) |
Mar 12, 2015 | 28.72 | 29.16 | 28.59 | 28.87 | 1,067,162 | +0.21(+0.75%) |
Mar 11, 2015 | 28.67 | 28.73 | 28.25 | 28.65 | 2,106,811 | +0.01(+0.03%) |
Mar 10, 2015 | 28.09 | 28.74 | 27.92 | 28.64 | 1,958,797 | +0.32(+1.14%) |
Mar 09, 2015 | 28.69 | 28.71 | 28.21 | 28.32 | 1,174,699 | -0.34(-1.19%) |
Mar 06, 2015 | 28.53 | 29.13 | 28.43 | 28.66 | 2,140,558 | -0.03(-0.10%) |
Mar 05, 2015 | 29.29 | 29.31 | 28.63 | 28.69 | 1,477,824 | -0.63(-2.16%) |
Mar 04, 2015 | 29.28 | 29.42 | 29.06 | 29.33 | 1,800,118 | -0.09(-0.30%) |
Mar 03, 2015 | 29.37 | 29.72 | 29.33 | 29.42 | 2,078,408 | -0.09(-0.30%) |
Mar 02, 2015 | 29.25 | 29.53 | 29.10 | 29.50 | 2,346,004 | +0.17(+0.57%) |
Feb 27, 2015 | 29.17 | 29.50 | 29.05 | 29.34 | 2,567,759 | +0.16(+0.54%) |
Feb 26, 2015 | 29.21 | 29.28 | 28.98 | 29.18 | 1,397,949 | -0.10(-0.33%) |
Feb 25, 2015 | 28.83 | 29.29 | 28.73 | 29.28 | 2,240,303 | +0.57(+1.97%) |
Feb 24, 2015 | 28.34 | 28.87 | 28.24 | 28.71 | 1,922,039 | +0.41(+1.45%) |
Feb 23, 2015 | 28.31 | 28.43 | 28.03 | 28.30 | 1,748,226 | -0.15(-0.51%) |
Feb 20, 2015 | 27.66 | 28.48 | 27.62 | 28.45 | 2,091,797 | +0.76(+2.75%) |
Feb 19, 2015 | 27.27 | 27.77 | 27.05 | 27.69 | 2,405,129 | +0.19(+0.67%) |
Feb 18, 2015 | 27.14 | 27.85 | 27.03 | 27.50 | 2,964,129 | +0.24(+0.90%) |
Feb 17, 2015 | 27.07 | 27.28 | 26.60 | 27.26 | 2,960,763 | +0.14(+0.50%) |
Feb 13, 2015 | 26.55 | 27.12 | 27.12 | 27.12 | 2,178,240 | +0.80(+3.04%) |
Feb 12, 2015 | 26.43 | 26.50 | 25.87 | 26.32 | 1,564,532 | -0.02(-0.07%) |
Feb 11, 2015 | 26.34 | 26.51 | 25.88 | 26.34 | 1,217,088 | -0.16(-0.59%) |
Feb 10, 2015 | 26.35 | 27.48 | 26.01 | 26.50 | 2,638,514 | -0.41(-1.52%) |
Feb 09, 2015 | 26.81 | 27.22 | 26.72 | 26.91 | 1,556,318 | -0.03(-0.11%) |
Feb 06, 2015 | 26.99 | 27.18 | 26.83 | 26.94 | 1,166,450 | +0.11(+0.40%) |
Feb 05, 2015 | 26.61 | 27.01 | 26.52 | 26.83 | 695,933 | +0.38(+1.44%) |
Feb 04, 2015 | 26.74 | 26.87 | 26.29 | 26.45 | 1,079,792 | -0.51(-1.88%) |
Feb 03, 2015 | 26.05 | 27.01 | 25.98 | 26.96 | 1,869,758 | +1.19(+4.62%) |
Feb 02, 2015 | 25.03 | 25.81 | 24.87 | 25.77 | 1,987,892 | +0.96(+3.86%) |
Jan 30, 2015 | 25.12 | 25.24 | 24.59 | 24.81 | 1,994,367 | -0.52(-2.04%) |
Jan 29, 2015 | 25.70 | 25.73 | 24.99 | 25.33 | 1,952,428 | -0.27(-1.07%) |
Jan 28, 2015 | 26.16 | 26.20 | 25.56 | 25.60 | 1,590,922 | -0.41(-1.58%) |
Jan 27, 2015 | 25.48 | 26.02 | 25.32 | 26.01 | 1,130,640 | -0.01(-0.04%) |
Jan 26, 2015 | 25.39 | 26.05 | 25.09 | 26.02 | 1,188,465 | +0.68(+2.70%) |
Jan 23, 2015 | 25.52 | 26.27 | 25.30 | 25.34 | 1,870,664 | -0.27(-1.07%) |
Jan 22, 2015 | 25.52 | 25.77 | 24.94 | 25.61 | 2,280,699 | +0.16(+0.61%) |
Jan 21, 2015 | 25.15 | 25.71 | 25.14 | 25.45 | 2,079,270 | +0.27(+1.08%) |
Jan 20, 2015 | 25.13 | 25.22 | 24.71 | 25.18 | 1,479,475 | +0.00(+0.00%) |
Jan 16, 2015 | 24.22 | 25.43 | 24.22 | 25.18 | 2,310,466 | +0.86(+3.53%) |
Jan 15, 2015 | 25.49 | 25.75 | 24.26 | 24.32 | 2,555,609 | -1.05(-4.15%) |
Jan 14, 2015 | 25.79 | 25.85 | 24.86 | 25.38 | 3,500,157 | -0.99(-3.74%) |
Jan 13, 2015 | 27.35 | 27.76 | 26.13 | 26.36 | 2,023,842 | -0.85(-3.12%) |
Jan 12, 2015 | 28.01 | 28.03 | 26.85 | 27.21 | 4,585,329 | -0.80(-2.86%) |
Jan 09, 2015 | 29.99 | 30.16 | 27.88 | 28.01 | 2,450,099 | -1.49(-5.06%) |
Jan 08, 2015 | 28.77 | 29.55 | 28.64 | 29.50 | 1,700,585 | +0.89(+3.10%) |
Jan 07, 2015 | 28.39 | 28.85 | 28.05 | 28.62 | 984,808 | +0.58(+2.05%) |
Jan 06, 2015 | 28.51 | 28.89 | 27.92 | 28.04 | 1,192,022 | -0.28(-1.00%) |
Jan 05, 2015 | 29.28 | 29.28 | 28.10 | 28.32 | 1,035,881 | -1.30(-4.38%) |
Jan 02, 2015 | 29.64 | 30.23 | 29.38 | 29.62 | 580,813 | -0.02(-0.07%) |
Dec 31, 2014 | 30.07 | 29.64 | 29.64 | 29.64 | 558,418 | -0.39(-1.30%) |
Dec 30, 2014 | 29.96 | 30.26 | 29.89 | 30.03 | 545,876 | -0.12(-0.39%) |
Dec 29, 2014 | 29.52 | 30.35 | 29.52 | 30.15 | 686,025 | +0.59(+1.98%) |
Dec 26, 2014 | 29.84 | 30.01 | 29.52 | 29.56 | 574,560 | -0.17(-0.56%) |
Dec 24, 2014 | 29.69 | 29.73 | 29.73 | 29.73 | 417,020 | +0.06(+0.20%) |
Dec 23, 2014 | 29.28 | 29.78 | 29.24 | 29.67 | 903,512 | +0.50(+1.71%) |
Dec 22, 2014 | 28.53 | 29.17 | 28.12 | 29.17 | 1,109,119 | +0.64(+2.26%) |
Dec 19, 2014 | 28.92 | 29.03 | 28.51 | 28.53 | 2,508,665 | -0.45(-1.55%) |
Dec 18, 2014 | 28.91 | 29.03 | 28.01 | 28.98 | 1,730,392 | +0.63(+2.24%) |
Dec 17, 2014 | 27.91 | 28.41 | 27.49 | 28.34 | 2,122,936 | +0.51(+1.82%) |
Dec 16, 2014 | 28.26 | 29.00 | 27.80 | 27.83 | 2,089,788 | -0.68(-2.40%) |
Dec 15, 2014 | 28.95 | 29.53 | 28.49 | 28.52 | 1,579,725 | -0.18(-0.61%) |
Dec 12, 2014 | 28.50 | 28.94 | 28.20 | 28.69 | 2,443,997 | -0.12(-0.41%) |
Dec 11, 2014 | 28.77 | 29.49 | 28.61 | 28.81 | 1,505,317 | +0.20(+0.68%) |
Dec 10, 2014 | 29.31 | 29.34 | 28.54 | 28.62 | 1,445,521 | -1.02(-3.46%) |
Dec 09, 2014 | 28.99 | 29.66 | 28.82 | 29.64 | 1,209,594 | +0.20(+0.66%) |
Dec 08, 2014 | 30.02 | 30.41 | 29.32 | 29.45 | 1,702,673 | -0.63(-2.11%) |
Dec 05, 2014 | 29.72 | 30.28 | 29.49 | 30.08 | 964,391 | +0.31(+1.05%) |
Dec 04, 2014 | 30.09 | 30.48 | 29.71 | 29.77 | 1,391,719 | -0.45(-1.49%) |
Dec 03, 2014 | 30.04 | 30.56 | 29.78 | 30.22 | 1,528,918 | +0.40(+1.34%) |
Dec 02, 2014 | 28.82 | 29.82 | 28.77 | 29.82 | 2,019,212 | +0.87(+3.00%) |
Dec 01, 2014 | 31.13 | 31.13 | 28.07 | 28.95 | 5,024,583 | -2.29(-7.34%) |
Nov 28, 2014 | 32.54 | 32.54 | 31.02 | 31.24 | 1,243,412 | -1.54(-4.70%) |
Nov 26, 2014 | 33.08 | 32.78 | 32.78 | 32.78 | 1,812,348 | -0.31(-0.94%) |
Nov 25, 2014 | 33.06 | 33.42 | 32.72 | 33.10 | 1,975,222 | +0.20(+0.62%) |
Nov 24, 2014 | 32.91 | 33.02 | 32.58 | 32.89 | 1,254,530 | -0.03(-0.09%) |
Nov 21, 2014 | 33.06 | 33.30 | 32.51 | 32.92 | 1,229,617 | +0.32(+0.99%) |
Nov 20, 2014 | 31.40 | 32.64 | 31.40 | 32.60 | 1,314,662 | +0.97(+3.05%) |
Nov 19, 2014 | 31.60 | 31.76 | 31.18 | 31.63 | 1,189,348 | +0.01(+0.03%) |
Nov 18, 2014 | 31.27 | 32.14 | 31.25 | 31.62 | 2,069,263 | +0.39(+1.25%) |
Nov 17, 2014 | 31.45 | 31.57 | 31.00 | 31.23 | 1,421,697 | -0.30(-0.96%) |
Nov 14, 2014 | 31.35 | 31.78 | 30.74 | 31.53 | 1,296,222 | +0.18(+0.56%) |
Nov 13, 2014 | 31.49 | 31.91 | 31.06 | 31.36 | 1,523,987 | -0.09(-0.28%) |
Nov 12, 2014 | 29.86 | 31.64 | 29.55 | 31.45 | 3,335,163 | +1.69(+5.67%) |
Nov 11, 2014 | 31.62 | 31.73 | 29.41 | 29.76 | 4,879,862 | -2.23(-6.99%) |
Nov 10, 2014 | 32.19 | 32.69 | 31.82 | 31.99 | 1,319,073 | -0.21(-0.67%) |
Nov 07, 2014 | 31.97 | 32.29 | 31.94 | 32.21 | 1,191,178 | +0.21(+0.67%) |
Nov 06, 2014 | 31.82 | 32.15 | 31.70 | 31.99 | 1,171,133 | +0.20(+0.64%) |
Nov 05, 2014 | 31.85 | 31.96 | 31.44 | 31.79 | 1,148,955 | +0.24(+0.77%) |
Nov 04, 2014 | 31.91 | 32.19 | 31.47 | 31.54 | 2,332,981 | -0.56(-1.73%) |
Nov 03, 2014 | 31.89 | 32.54 | 31.56 | 32.10 | 2,249,255 | +0.33(+1.04%) |
Oct 31, 2014 | 31.79 | 31.99 | 31.38 | 31.77 | 2,048,840 | +0.41(+1.31%) |
Oct 30, 2014 | 30.70 | 31.45 | 30.55 | 31.36 | 2,721,006 | +0.61(+1.97%) |
Oct 29, 2014 | 30.89 | 31.12 | 30.51 | 30.75 | 4,096,397 | -0.03(-0.10%) |
Oct 28, 2014 | 31.59 | 31.80 | 30.69 | 30.78 | 2,916,959 | -0.78(-2.47%) |
Oct 27, 2014 | 31.56 | 31.82 | 31.82 | 31.56 | 1,828,177 | -0.25(-0.80%) |
Oct 24, 2014 | 31.16 | 31.94 | 31.06 | 31.82 | 1,863,115 | +0.61(+1.97%) |
Oct 23, 2014 | 30.91 | 31.74 | 30.71 | 31.20 | 2,178,955 | +0.78(+2.57%) |
Oct 22, 2014 | 30.89 | 30.92 | 30.35 | 30.42 | 2,751,998 | -0.37(-1.20%) |
Oct 21, 2014 | 29.96 | 30.79 | 29.77 | 30.79 | 1,763,379 | +1.12(+3.78%) |
Oct 20, 2014 | 29.05 | 29.67 | 28.75 | 29.67 | 3,282,297 | +0.35(+1.20%) |
Oct 17, 2014 | 28.55 | 29.83 | 28.54 | 29.32 | 4,959,953 | +1.03(+3.66%) |
Oct 16, 2014 | 27.62 | 28.71 | 27.60 | 28.28 | 5,454,871 | +0.62(+2.26%) |
Oct 15, 2014 | 27.08 | 27.89 | 26.58 | 27.66 | 3,473,377 | +0.21(+0.78%) |
Oct 14, 2014 | 27.82 | 28.36 | 27.17 | 27.44 | 2,834,047 | -0.16(-0.57%) |
Oct 13, 2014 | 28.61 | 28.97 | 27.28 | 27.60 | 3,167,448 | -0.97(-3.38%) |
Oct 10, 2014 | 30.23 | 30.26 | 28.55 | 28.57 | 2,239,312 | -1.81(-5.94%) |
Oct 09, 2014 | 31.22 | 31.25 | 30.37 | 30.37 | 1,543,795 | -0.84(-2.69%) |
Oct 08, 2014 | 31.02 | 31.23 | 30.52 | 31.21 | 1,411,641 | +0.21(+0.66%) |
Oct 07, 2014 | 31.33 | 31.53 | 31.00 | 31.01 | 1,171,863 | -0.53(-1.67%) |
Oct 06, 2014 | 32.21 | 32.29 | 31.51 | 31.53 | 792,435 | -0.58(-1.79%) |
Oct 03, 2014 | 32.30 | 32.43 | 31.96 | 32.11 | 1,268,533 | +0.13(+0.40%) |
Oct 02, 2014 | 31.99 | 32.15 | 31.31 | 31.98 | 1,410,685 | -0.05(-0.15%) |
Oct 01, 2014 | 32.98 | 33.03 | 31.87 | 32.03 | 1,334,480 | -0.91(-2.76%) |
Sep 30, 2014 | 33.55 | 33.69 | 32.92 | 32.94 | 1,029,936 | -0.62(-1.86%) |
Sep 29, 2014 | 33.34 | 33.88 | 33.22 | 33.56 | 753,111 | -0.16(-0.46%) |
Sep 26, 2014 | 33.63 | 33.95 | 33.35 | 33.72 | 889,617 | +0.12(+0.35%) |
Sep 25, 2014 | 34.45 | 34.52 | 33.34 | 33.60 | 1,024,886 | -0.91(-2.63%) |
Sep 24, 2014 | 34.57 | 34.63 | 34.16 | 34.51 | 770,553 | -0.10(-0.28%) |
Sep 23, 2014 | 35.04 | 35.20 | 34.61 | 34.61 | 843,907 | -0.52(-1.47%) |
Sep 22, 2014 | 36.01 | 36.05 | 35.05 | 35.13 | 797,784 | -0.98(-2.70%) |
Sep 19, 2014 | 36.71 | 36.74 | 35.93 | 36.10 | 945,271 | -0.53(-1.44%) |
Sep 18, 2014 | 36.40 | 36.73 | 36.09 | 36.63 | 837,121 | +0.32(+0.89%) |
Sep 17, 2014 | 36.36 | 36.62 | 36.12 | 36.31 | 744,762 | +0.06(+0.16%) |
Sep 16, 2014 | 35.87 | 36.64 | 35.87 | 36.25 | 1,227,237 | +0.17(+0.46%) |
Sep 15, 2014 | 36.29 | 36.31 | 35.96 | 36.08 | 543,941 | -0.20(-0.54%) |
Sep 12, 2014 | 36.61 | 36.71 | 36.12 | 36.28 | 762,957 | -0.40(-1.09%) |
Sep 11, 2014 | 36.25 | 36.94 | 36.15 | 36.68 | 874,135 | +0.20(+0.54%) |
Sep 10, 2014 | 36.35 | 36.69 | 36.23 | 36.48 | 1,060,769 | +0.08(+0.21%) |
Sep 09, 2014 | 36.68 | 36.71 | 36.27 | 36.40 | 1,245,237 | -0.20(-0.56%) |
Sep 08, 2014 | 36.34 | 36.68 | 36.11 | 36.61 | 1,140,601 | +0.14(+0.37%) |
Sep 05, 2014 | 36.07 | 36.54 | 35.91 | 36.47 | 994,367 | +0.36(+1.00%) |
Sep 04, 2014 | 36.51 | 36.92 | 35.93 | 36.11 | 1,791,064 | -0.21(-0.59%) |
Sep 03, 2014 | 36.81 | 36.81 | 36.26 | 36.33 | 944,802 | -0.34(-0.93%) |
Sep 02, 2014 | 36.91 | 37.07 | 36.35 | 36.67 | 1,768,938 | -0.26(-0.71%) |
Aug 29, 2014 | 36.91 | 36.93 | 36.93 | 36.93 | 651,351 | +0.00(+0.00%) |
Aug 28, 2014 | 36.73 | 36.97 | 36.55 | 36.93 | 883,159 | +0.15(+0.40%) |
Aug 27, 2014 | 37.11 | 37.19 | 36.58 | 36.78 | 965,365 | -0.43(-1.15%) |
Aug 26, 2014 | 36.80 | 37.32 | 36.66 | 37.21 | 1,519,723 | +0.45(+1.22%) |
Aug 25, 2014 | 36.47 | 36.80 | 36.47 | 36.76 | 679,648 | +0.44(+1.21%) |
Aug 22, 2014 | 36.03 | 36.70 | 36.01 | 36.33 | 1,507,299 | +0.29(+0.81%) |
Aug 21, 2014 | 36.14 | 36.25 | 35.66 | 36.03 | 1,404,005 | -0.09(-0.24%) |
Aug 20, 2014 | 36.35 | 36.69 | 36.02 | 36.12 | 2,178,974 | -0.28(-0.78%) |
Aug 19, 2014 | 36.21 | 36.69 | 36.17 | 36.40 | 1,144,010 | +0.24(+0.67%) |
Aug 18, 2014 | 35.70 | 36.19 | 35.60 | 36.16 | 1,051,096 | +0.59(+1.65%) |
Aug 15, 2014 | 35.49 | 35.77 | 35.27 | 35.57 | 1,992,138 | +0.31(+0.89%) |
Aug 14, 2014 | 35.18 | 35.46 | 34.88 | 35.26 | 1,246,013 | -0.13(-0.36%) |
Aug 13, 2014 | 34.57 | 35.40 | 34.48 | 35.39 | 2,491,983 | +1.15(+3.36%) |
Aug 12, 2014 | 34.39 | 35.00 | 34.09 | 34.24 | 2,165,467 | +0.18(+0.52%) |
Aug 11, 2014 | 33.79 | 34.31 | 33.79 | 34.06 | 796,051 | +0.37(+1.10%) |
Aug 08, 2014 | 33.21 | 33.66 | 33.18 | 33.69 | 999,034 | +0.42(+1.26%) |
Aug 07, 2014 | 33.77 | 33.90 | 33.20 | 33.27 | 1,879,558 | -0.35(-1.04%) |
Aug 06, 2014 | 32.45 | 33.84 | 32.45 | 33.62 | 1,248,814 | +0.07(+0.20%) |
Aug 05, 2014 | 33.26 | 34.62 | 33.19 | 33.55 | 3,344,897 | -0.05(-0.15%) |
Aug 04, 2014 | 33.31 | 33.71 | 33.14 | 33.60 | 2,654,570 | +0.33(+1.00%) |
Aug 01, 2014 | 33.03 | 33.46 | 32.96 | 33.27 | 3,732,891 | +0.14(+0.41%) |
Jul 31, 2014 | 33.34 | 33.53 | 33.01 | 33.13 | 2,839,552 | -0.57(-1.68%) |
Jul 30, 2014 | 34.07 | 34.07 | 33.65 | 33.70 | 1,387,221 | -0.19(-0.55%) |
Jul 29, 2014 | 34.26 | 34.30 | 33.83 | 33.89 | 2,418,379 | -0.13(-0.37%) |
Jul 28, 2014 | 34.20 | 34.30 | 33.65 | 34.01 | 1,640,710 | -0.20(-0.57%) |
Jul 25, 2014 | 33.96 | 34.73 | 33.65 | 34.21 | 1,493,483 | +0.23(+0.69%) |
Jul 24, 2014 | 34.27 | 34.30 | 33.85 | 33.97 | 2,629,695 | -0.27(-0.80%) |
Jul 23, 2014 | 34.44 | 34.46 | 33.85 | 34.25 | 1,746,846 | -0.27(-0.79%) |
Jul 22, 2014 | 34.55 | 34.85 | 34.39 | 34.52 | 1,344,533 | +0.01(+0.03%) |
Jul 21, 2014 | 34.54 | 34.70 | 34.25 | 34.51 | 1,031,586 | -0.06(-0.17%) |
Jul 18, 2014 | 34.14 | 34.85 | 33.84 | 34.57 | 1,240,423 | +0.41(+1.20%) |
Jul 17, 2014 | 34.19 | 34.46 | 33.89 | 34.16 | 1,995,492 | +0.00(+0.00%) |
Jul 16, 2014 | 34.47 | 34.89 | 34.10 | 34.16 | 2,647,930 | -0.16(-0.45%) |
Jul 15, 2014 | 34.19 | 36.11 | 34.05 | 34.32 | 6,820,428 | +0.18(+0.51%) |
Jul 14, 2014 | 31.48 | 34.19 | 31.10 | 34.14 | 14,962,288 | +3.14(+10.14%) |
Jul 11, 2014 | 30.87 | 31.14 | 30.55 | 31.00 | 656,943 | +0.10(+0.32%) |
Jul 10, 2014 | 30.71 | 31.00 | 30.44 | 30.90 | 684,687 | -0.21(-0.69%) |
Jul 09, 2014 | 31.27 | 31.42 | 31.04 | 31.11 | 323,527 | +0.00(+0.00%) |
Jul 08, 2014 | 31.43 | 31.55 | 31.05 | 31.11 | 586,243 | -0.40(-1.27%) |
Jul 07, 2014 | 32.26 | 32.29 | 31.49 | 31.51 | 528,453 | -0.91(-2.80%) |
Jul 03, 2014 | 32.06 | 32.42 | 32.42 | 32.42 | 299,906 | +0.51(+1.59%) |
Jul 02, 2014 | 31.92 | 32.20 | 31.82 | 31.91 | 554,326 | +0.00(+0.00%) |
Jul 01, 2014 | 31.43 | 32.07 | 31.42 | 31.91 | 1,022,797 | +0.49(+1.55%) |
Jun 30, 2014 | 30.80 | 31.44 | 30.80 | 31.43 | 705,395 | +0.62(+2.03%) |
Jun 27, 2014 | 31.11 | 31.40 | 30.61 | 30.80 | 2,233,329 | -0.38(-1.22%) |
Jun 26, 2014 | 31.40 | 31.43 | 30.99 | 31.18 | 274,134 | -0.20(-0.65%) |
Jun 25, 2014 | 31.15 | 31.49 | 31.13 | 31.39 | 204,077 | +0.09(+0.28%) |
Jun 24, 2014 | 31.68 | 32.01 | 31.29 | 31.30 | 316,869 | -0.40(-1.26%) |
Jun 23, 2014 | 31.72 | 31.95 | 31.48 | 31.70 | 374,734 | -0.04(-0.12%) |
Jun 20, 2014 | 31.94 | 32.04 | 31.69 | 31.74 | 472,789 | -0.15(-0.46%) |
Jun 19, 2014 | 31.70 | 31.89 | 31.48 | 31.89 | 373,319 | +0.23(+0.74%) |
Jun 18, 2014 | 31.72 | 31.78 | 31.29 | 31.65 | 249,893 | +0.02(+0.06%) |
Jun 17, 2014 | 31.33 | 32.08 | 31.28 | 31.63 | 648,953 | +0.25(+0.81%) |
Jun 16, 2014 | 31.77 | 31.89 | 31.33 | 31.38 | 547,935 | -0.56(-1.74%) |
Jun 13, 2014 | 31.74 | 32.09 | 31.64 | 31.93 | 353,022 | +0.21(+0.65%) |
Jun 12, 2014 | 32.22 | 32.29 | 31.65 | 31.73 | 999,782 | -0.53(-1.63%) |
Jun 11, 2014 | 32.38 | 32.54 | 32.18 | 32.26 | 710,709 | -0.38(-1.17%) |
Jun 10, 2014 | 32.70 | 32.79 | 32.60 | 32.64 | 640,047 | +0.33(+1.03%) |
Jun 06, 2014 | 31.89 | 32.40 | 31.76 | 32.30 | 543,473 | +0.59(+1.85%) |
Jun 05, 2014 | 31.59 | 32.01 | 31.31 | 31.72 | 643,152 | +0.33(+1.06%) |
Jun 04, 2014 | 31.21 | 31.49 | 31.17 | 31.39 | 674,887 | +0.14(+0.44%) |
Jun 03, 2014 | 31.08 | 31.42 | 30.85 | 31.25 | 701,254 | -0.03(-0.09%) |
Jun 02, 2014 | 31.32 | 31.40 | 31.15 | 31.28 | 738,926 | -0.09(-0.28%) |
May 30, 2014 | 31.33 | 31.48 | 31.24 | 31.37 | 610,372 | +0.03(+0.09%) |
May 29, 2014 | 31.63 | 31.72 | 31.27 | 31.34 | 953,120 | -0.13(-0.40%) |
May 28, 2014 | 31.26 | 31.86 | 31.23 | 31.47 | 1,032,380 | +0.19(+0.59%) |
May 27, 2014 | 30.88 | 31.56 | 30.88 | 31.28 | 682,322 | +0.56(+1.81%) |
May 23, 2014 | 30.64 | 30.72 | 30.72 | 30.72 | 370,912 | +0.08(+0.25%) |
May 22, 2014 | 30.50 | 30.92 | 30.34 | 30.65 | 470,415 | +0.05(+0.16%) |
May 21, 2014 | 30.60 | 30.71 | 30.31 | 30.60 | 587,387 | +0.18(+0.58%) |
May 20, 2014 | 30.42 | 30.54 | 30.06 | 30.42 | 966,516 | +0.01(+0.03%) |
May 19, 2014 | 29.81 | 30.52 | 29.70 | 30.41 | 498,087 | +0.51(+1.70%) |
May 16, 2014 | 29.79 | 29.90 | 29.58 | 29.90 | 618,352 | +0.18(+0.59%) |
May 15, 2014 | 30.38 | 30.40 | 29.21 | 29.73 | 1,326,773 | -0.88(-2.87%) |
May 14, 2014 | 31.23 | 31.23 | 30.55 | 30.61 | 353,659 | -0.64(-2.06%) |
May 13, 2014 | 31.82 | 31.92 | 31.22 | 31.25 | 730,680 | -0.57(-1.78%) |
May 12, 2014 | 31.48 | 32.23 | 31.40 | 31.82 | 839,252 | +0.52(+1.65%) |
May 09, 2014 | 31.05 | 31.48 | 30.95 | 31.30 | 515,068 | +0.21(+0.69%) |
May 08, 2014 | 30.79 | 31.23 | 30.67 | 31.08 | 795,001 | +0.28(+0.92%) |
May 07, 2014 | 31.35 | 31.46 | 30.55 | 30.80 | 882,168 | -0.51(-1.62%) |
May 06, 2014 | 31.16 | 31.94 | 30.79 | 31.31 | 640,130 | -0.19(-0.59%) |
May 05, 2014 | 31.60 | 31.89 | 30.94 | 31.49 | 804,541 | -0.44(-1.38%) |
May 02, 2014 | 31.70 | 32.49 | 31.41 | 31.93 | 449,181 | +0.34(+1.08%) |