Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.12 | 46.47 | 45.76 | 45.92 | 716,010 | -0.40(-0.86%) |
Apr 29, 2015 | 46.06 | 46.59 | 46.01 | 46.32 | 650,252 | +0.16(+0.35%) |
Apr 28, 2015 | 45.70 | 46.32 | 45.58 | 46.16 | 851,850 | +0.37(+0.80%) |
Apr 27, 2015 | 46.48 | 46.50 | 45.75 | 45.80 | 496,658 | -0.69(-1.48%) |
Apr 24, 2015 | 46.27 | 46.63 | 46.09 | 46.49 | 553,516 | +0.60(+1.32%) |
Apr 23, 2015 | 45.43 | 46.01 | 45.43 | 45.88 | 510,983 | +0.27(+0.60%) |
Apr 22, 2015 | 45.77 | 45.77 | 45.44 | 45.61 | 328,898 | -0.03(-0.07%) |
Apr 21, 2015 | 45.55 | 45.81 | 45.29 | 45.64 | 463,008 | +0.37(+0.83%) |
Apr 20, 2015 | 45.06 | 45.41 | 44.92 | 45.27 | 505,182 | +0.48(+1.06%) |
Apr 17, 2015 | 45.51 | 45.51 | 44.63 | 44.79 | 622,020 | -1.01(-2.21%) |
Apr 16, 2015 | 45.77 | 45.87 | 45.58 | 45.81 | 389,514 | -0.09(-0.20%) |
Apr 15, 2015 | 46.15 | 46.50 | 45.88 | 45.90 | 499,137 | -0.03(-0.06%) |
Apr 14, 2015 | 45.91 | 46.13 | 45.77 | 45.92 | 522,507 | -0.08(-0.17%) |
Apr 13, 2015 | 46.04 | 46.35 | 45.99 | 46.00 | 348,932 | -0.12(-0.26%) |
Apr 10, 2015 | 46.22 | 46.42 | 45.97 | 46.12 | 468,324 | -0.09(-0.18%) |
Apr 09, 2015 | 46.26 | 46.61 | 45.95 | 46.21 | 584,877 | -0.27(-0.59%) |
Apr 08, 2015 | 46.25 | 46.73 | 46.25 | 46.48 | 650,002 | +0.09(+0.18%) |
Apr 07, 2015 | 47.06 | 47.24 | 46.38 | 46.39 | 778,489 | -0.90(-1.91%) |
Apr 06, 2015 | 46.73 | 47.35 | 46.69 | 47.30 | 1,023,453 | +0.09(+0.18%) |
Apr 02, 2015 | 46.59 | 47.21 | 47.21 | 47.21 | 831,497 | +0.45(+0.97%) |
Apr 01, 2015 | 46.70 | 46.84 | 46.03 | 46.76 | 543,552 | -0.09(-0.20%) |
Mar 31, 2015 | 46.41 | 46.95 | 46.35 | 46.85 | 1,084,536 | +0.42(+0.90%) |
Mar 30, 2015 | 45.83 | 46.46 | 45.79 | 46.44 | 592,221 | +0.86(+1.89%) |
Mar 27, 2015 | 44.96 | 45.58 | 44.96 | 45.58 | 542,726 | +0.65(+1.44%) |
Mar 26, 2015 | 44.58 | 45.02 | 44.32 | 44.93 | 485,054 | +0.19(+0.42%) |
Mar 25, 2015 | 45.52 | 45.58 | 44.74 | 44.74 | 501,414 | -0.69(-1.52%) |
Mar 24, 2015 | 45.66 | 45.75 | 45.41 | 45.43 | 460,020 | -0.36(-0.78%) |
Mar 23, 2015 | 46.06 | 46.06 | 45.78 | 45.79 | 360,770 | -0.15(-0.33%) |
Mar 20, 2015 | 46.26 | 46.26 | 45.90 | 45.94 | 1,298,523 | -0.02(-0.04%) |
Mar 19, 2015 | 45.92 | 46.19 | 45.79 | 45.96 | 476,622 | -0.05(-0.11%) |
Mar 18, 2015 | 45.23 | 46.21 | 45.02 | 46.01 | 668,447 | +0.76(+1.68%) |
Mar 17, 2015 | 44.99 | 45.33 | 44.86 | 45.25 | 593,166 | +0.21(+0.47%) |
Mar 16, 2015 | 44.43 | 45.06 | 44.33 | 45.04 | 657,892 | +0.87(+1.97%) |
Mar 13, 2015 | 44.72 | 44.75 | 44.08 | 44.17 | 778,804 | -0.66(-1.48%) |
Mar 12, 2015 | 44.24 | 44.90 | 44.06 | 44.83 | 539,612 | +0.95(+2.17%) |
Mar 11, 2015 | 43.51 | 44.15 | 43.36 | 43.88 | 1,124,828 | -0.09(-0.21%) |
Mar 10, 2015 | 44.68 | 44.68 | 43.97 | 43.97 | 460,886 | -0.99(-2.20%) |
Mar 09, 2015 | 44.70 | 45.09 | 44.66 | 44.97 | 443,304 | +0.09(+0.21%) |
Mar 06, 2015 | 45.15 | 45.27 | 44.63 | 44.87 | 578,469 | -0.41(-0.90%) |
Mar 05, 2015 | 45.38 | 45.44 | 45.11 | 45.28 | 620,056 | +0.04(+0.09%) |
Mar 04, 2015 | 45.75 | 45.78 | 45.19 | 45.24 | 378,518 | -0.54(-1.18%) |
Mar 03, 2015 | 46.19 | 46.19 | 45.69 | 45.78 | 814,374 | -0.51(-1.10%) |
Mar 02, 2015 | 45.06 | 46.30 | 45.06 | 46.29 | 862,510 | +1.19(+2.63%) |
Feb 27, 2015 | 45.03 | 45.37 | 44.92 | 45.10 | 1,024,321 | +0.08(+0.19%) |
Feb 26, 2015 | 45.55 | 45.71 | 45.00 | 45.02 | 1,199,677 | -0.53(-1.17%) |
Feb 25, 2015 | 45.30 | 45.73 | 45.30 | 45.55 | 602,670 | +0.14(+0.30%) |
Feb 24, 2015 | 45.32 | 45.61 | 45.25 | 45.41 | 641,382 | +0.05(+0.11%) |
Feb 23, 2015 | 45.54 | 45.62 | 45.14 | 45.36 | 655,169 | -0.23(-0.50%) |
Feb 20, 2015 | 44.75 | 45.63 | 44.64 | 45.59 | 867,098 | +0.77(+1.72%) |
Feb 19, 2015 | 44.88 | 44.95 | 44.73 | 44.82 | 704,733 | -0.06(-0.13%) |
Feb 18, 2015 | 44.52 | 44.91 | 44.44 | 44.88 | 1,256,098 | +0.37(+0.84%) |
Feb 17, 2015 | 44.57 | 44.97 | 44.47 | 44.51 | 1,135,456 | -0.05(-0.11%) |
Feb 13, 2015 | 44.76 | 44.56 | 44.56 | 44.56 | 1,365,418 | -0.25(-0.55%) |
Feb 12, 2015 | 44.11 | 44.86 | 44.11 | 44.80 | 861,802 | +0.93(+2.12%) |
Feb 11, 2015 | 43.91 | 44.04 | 43.65 | 43.87 | 1,028,645 | -0.03(-0.06%) |
Feb 10, 2015 | 43.35 | 44.08 | 43.14 | 43.90 | 1,235,018 | +0.73(+1.69%) |
Feb 09, 2015 | 43.27 | 43.45 | 42.96 | 43.17 | 1,715,805 | -0.37(-0.86%) |
Feb 06, 2015 | 42.75 | 43.54 | 42.58 | 43.54 | 1,373,701 | +0.40(+0.92%) |
Feb 05, 2015 | 42.63 | 43.19 | 41.92 | 43.14 | 974,530 | +1.29(+3.08%) |
Feb 04, 2015 | 41.68 | 42.13 | 41.64 | 41.86 | 1,101,976 | +0.06(+0.14%) |
Feb 03, 2015 | 41.34 | 41.85 | 41.25 | 41.80 | 1,062,270 | +0.73(+1.77%) |
Feb 02, 2015 | 40.80 | 41.11 | 40.00 | 41.07 | 715,524 | +0.41(+1.00%) |
Jan 30, 2015 | 40.90 | 41.07 | 40.58 | 40.66 | 890,981 | -0.36(-0.89%) |
Jan 29, 2015 | 41.17 | 41.51 | 40.56 | 41.03 | 890,393 | +0.53(+1.30%) |
Jan 28, 2015 | 41.19 | 41.26 | 40.42 | 40.50 | 924,487 | -0.31(-0.77%) |
Jan 27, 2015 | 40.83 | 41.00 | 40.64 | 40.81 | 697,934 | -0.29(-0.70%) |
Jan 26, 2015 | 40.30 | 41.14 | 40.19 | 41.10 | 877,781 | +0.74(+1.83%) |
Jan 23, 2015 | 40.21 | 40.46 | 39.99 | 40.36 | 571,868 | +0.14(+0.36%) |
Jan 22, 2015 | 39.76 | 40.24 | 39.32 | 40.22 | 761,590 | +0.78(+1.98%) |
Jan 21, 2015 | 39.38 | 39.65 | 39.00 | 39.44 | 564,540 | +0.04(+0.11%) |
Jan 20, 2015 | 39.69 | 39.81 | 39.01 | 39.40 | 438,253 | -0.22(-0.56%) |
Jan 16, 2015 | 38.90 | 39.64 | 38.82 | 39.62 | 365,018 | +0.69(+1.79%) |
Jan 15, 2015 | 39.42 | 39.56 | 38.84 | 38.92 | 722,956 | -0.38(-0.97%) |
Jan 14, 2015 | 39.21 | 39.57 | 38.98 | 39.31 | 500,977 | -0.33(-0.83%) |
Jan 13, 2015 | 39.82 | 40.42 | 39.26 | 39.64 | 685,369 | +0.08(+0.21%) |
Jan 12, 2015 | 39.52 | 39.86 | 39.33 | 39.55 | 852,961 | -0.03(-0.06%) |
Jan 09, 2015 | 39.57 | 39.73 | 39.39 | 39.58 | 655,419 | +0.02(+0.04%) |
Jan 08, 2015 | 39.10 | 39.80 | 38.95 | 39.56 | 1,237,495 | +0.58(+1.50%) |
Jan 07, 2015 | 38.53 | 39.05 | 38.28 | 38.98 | 844,899 | +0.63(+1.63%) |
Jan 06, 2015 | 38.23 | 38.59 | 37.83 | 38.35 | 1,402,502 | +0.29(+0.76%) |
Jan 05, 2015 | 38.35 | 38.59 | 37.82 | 38.06 | 650,331 | -0.58(-1.49%) |
Jan 02, 2015 | 39.19 | 39.19 | 38.26 | 38.64 | 752,657 | -0.49(-1.26%) |
Dec 31, 2014 | 39.49 | 39.13 | 39.13 | 39.13 | 671,320 | -0.23(-0.58%) |
Dec 30, 2014 | 39.30 | 39.45 | 39.19 | 39.36 | 391,524 | -0.08(-0.19%) |
Dec 29, 2014 | 39.23 | 39.55 | 39.23 | 39.43 | 343,889 | +0.21(+0.54%) |
Dec 26, 2014 | 39.27 | 39.44 | 39.20 | 39.22 | 261,263 | -0.02(-0.04%) |
Dec 24, 2014 | 39.20 | 39.24 | 39.24 | 39.24 | 133,603 | +0.05(+0.13%) |
Dec 23, 2014 | 38.98 | 39.22 | 38.76 | 39.19 | 450,295 | +0.33(+0.85%) |
Dec 22, 2014 | 38.56 | 38.88 | 38.56 | 38.86 | 786,726 | +0.30(+0.77%) |
Dec 19, 2014 | 38.59 | 38.78 | 38.37 | 38.56 | 1,444,539 | +0.05(+0.13%) |
Dec 18, 2014 | 37.98 | 38.52 | 37.89 | 38.51 | 553,715 | +0.92(+2.46%) |
Dec 17, 2014 | 37.05 | 37.66 | 36.76 | 37.59 | 677,789 | +0.58(+1.56%) |
Dec 16, 2014 | 36.80 | 37.43 | 36.50 | 37.01 | 810,838 | +0.06(+0.16%) |
Dec 15, 2014 | 37.56 | 37.78 | 36.75 | 36.95 | 655,331 | -0.39(-1.04%) |
Dec 12, 2014 | 37.41 | 37.70 | 37.30 | 37.34 | 767,925 | -0.44(-1.17%) |
Dec 11, 2014 | 37.33 | 38.04 | 37.33 | 37.78 | 747,021 | +0.67(+1.80%) |
Dec 10, 2014 | 37.96 | 38.07 | 37.08 | 37.11 | 388,953 | -0.86(-2.28%) |
Dec 09, 2014 | 37.84 | 38.01 | 37.27 | 37.98 | 524,487 | -0.21(-0.55%) |
Dec 08, 2014 | 38.48 | 38.69 | 38.10 | 38.19 | 614,706 | -0.19(-0.48%) |
Dec 05, 2014 | 38.29 | 38.42 | 38.07 | 38.37 | 573,779 | +0.19(+0.49%) |
Dec 04, 2014 | 38.26 | 38.49 | 38.02 | 38.19 | 416,227 | -0.25(-0.66%) |
Dec 03, 2014 | 38.30 | 38.48 | 38.13 | 38.44 | 365,222 | +0.11(+0.29%) |
Dec 02, 2014 | 37.96 | 38.51 | 37.92 | 38.33 | 683,565 | +0.35(+0.93%) |
Dec 01, 2014 | 38.05 | 38.33 | 37.85 | 37.98 | 514,935 | -0.17(-0.44%) |
Nov 28, 2014 | 38.14 | 38.28 | 38.08 | 38.14 | 221,983 | +0.13(+0.35%) |
Nov 26, 2014 | 38.07 | 38.01 | 38.01 | 38.01 | 249,936 | -0.09(-0.24%) |
Nov 25, 2014 | 38.39 | 38.43 | 37.94 | 38.10 | 715,758 | -0.32(-0.83%) |
Nov 24, 2014 | 38.35 | 38.71 | 38.30 | 38.42 | 521,100 | +0.19(+0.48%) |
Nov 21, 2014 | 38.58 | 38.62 | 38.15 | 38.24 | 433,534 | +0.07(+0.18%) |
Nov 20, 2014 | 38.03 | 38.22 | 38.02 | 38.17 | 337,152 | -0.08(-0.20%) |
Nov 19, 2014 | 38.29 | 38.46 | 38.00 | 38.24 | 566,386 | -0.11(-0.29%) |
Nov 18, 2014 | 38.06 | 38.40 | 37.96 | 38.35 | 655,496 | +0.37(+0.98%) |
Nov 17, 2014 | 37.95 | 38.20 | 37.86 | 37.98 | 407,391 | +0.03(+0.07%) |
Nov 14, 2014 | 38.03 | 38.47 | 37.84 | 37.96 | 482,716 | -0.02(-0.04%) |
Nov 13, 2014 | 38.03 | 38.11 | 37.73 | 37.98 | 633,583 | +0.05(+0.13%) |
Nov 12, 2014 | 37.72 | 38.00 | 37.60 | 37.92 | 548,146 | +0.12(+0.31%) |
Nov 11, 2014 | 37.82 | 37.89 | 37.68 | 37.81 | 619,992 | -0.01(-0.02%) |
Nov 10, 2014 | 37.50 | 37.90 | 37.45 | 37.82 | 761,313 | +0.39(+1.04%) |
Nov 07, 2014 | 37.68 | 37.68 | 37.32 | 37.43 | 975,599 | +0.08(+0.23%) |
Nov 06, 2014 | 37.28 | 37.68 | 37.17 | 37.34 | 716,282 | -0.08(-0.22%) |
Nov 05, 2014 | 37.58 | 37.68 | 37.22 | 37.43 | 665,452 | +0.06(+0.16%) |
Nov 04, 2014 | 37.04 | 37.57 | 37.04 | 37.37 | 482,823 | +0.29(+0.80%) |
Nov 03, 2014 | 37.04 | 37.28 | 36.78 | 37.07 | 958,960 | +0.08(+0.20%) |
Oct 31, 2014 | 37.06 | 37.17 | 36.87 | 37.00 | 842,381 | +0.29(+0.80%) |
Oct 30, 2014 | 36.51 | 36.87 | 36.43 | 36.70 | 471,895 | +0.13(+0.37%) |
Oct 29, 2014 | 36.54 | 36.82 | 36.37 | 36.57 | 452,400 | +0.08(+0.23%) |
Oct 28, 2014 | 35.96 | 36.54 | 35.96 | 36.48 | 591,479 | +0.67(+1.86%) |
Oct 27, 2014 | 35.73 | 35.90 | 35.68 | 35.82 | 401,017 | -0.08(-0.21%) |
Oct 24, 2014 | 35.62 | 35.92 | 35.52 | 35.90 | 344,871 | +0.30(+0.85%) |
Oct 23, 2014 | 35.46 | 35.81 | 35.41 | 35.59 | 383,814 | +0.57(+1.64%) |
Oct 22, 2014 | 35.26 | 35.54 | 34.67 | 35.02 | 527,116 | -0.09(-0.26%) |
Oct 21, 2014 | 34.26 | 35.12 | 34.18 | 35.11 | 576,704 | +1.03(+3.01%) |
Oct 20, 2014 | 33.37 | 34.16 | 33.37 | 34.08 | 768,814 | +0.66(+1.97%) |
Oct 17, 2014 | 33.28 | 33.45 | 32.97 | 33.43 | 1,052,146 | +0.49(+1.48%) |
Oct 16, 2014 | 32.57 | 33.10 | 32.57 | 32.94 | 1,231,253 | -0.24(-0.71%) |
Oct 15, 2014 | 32.49 | 33.43 | 32.24 | 33.17 | 1,071,960 | +0.02(+0.05%) |
Oct 14, 2014 | 33.09 | 33.32 | 32.97 | 33.16 | 1,058,611 | +0.16(+0.48%) |
Oct 13, 2014 | 33.54 | 33.69 | 32.96 | 33.00 | 561,161 | -0.51(-1.53%) |
Oct 10, 2014 | 34.24 | 34.40 | 33.50 | 33.51 | 587,927 | -0.67(-1.95%) |
Oct 09, 2014 | 34.73 | 34.86 | 34.11 | 34.18 | 496,089 | -0.58(-1.67%) |
Oct 08, 2014 | 34.09 | 34.88 | 33.79 | 34.76 | 658,068 | +0.70(+2.05%) |
Oct 07, 2014 | 34.35 | 34.44 | 34.04 | 34.06 | 417,832 | -0.57(-1.65%) |
Oct 06, 2014 | 34.99 | 34.99 | 34.59 | 34.63 | 471,858 | -0.19(-0.56%) |
Oct 03, 2014 | 34.57 | 34.96 | 34.45 | 34.83 | 387,901 | +0.52(+1.52%) |
Oct 02, 2014 | 34.69 | 34.82 | 34.23 | 34.30 | 631,581 | -0.37(-1.07%) |
Oct 01, 2014 | 35.08 | 35.14 | 34.63 | 34.67 | 1,015,153 | -0.39(-1.10%) |
Sep 30, 2014 | 35.14 | 35.36 | 34.98 | 35.06 | 465,326 | -0.04(-0.12%) |
Sep 29, 2014 | 34.75 | 35.14 | 34.59 | 35.10 | 584,382 | +0.02(+0.05%) |
Sep 26, 2014 | 34.88 | 35.14 | 34.71 | 35.09 | 361,683 | +0.30(+0.87%) |
Sep 25, 2014 | 35.33 | 35.39 | 34.67 | 34.78 | 719,737 | -0.61(-1.74%) |
Sep 24, 2014 | 35.29 | 35.52 | 35.16 | 35.40 | 520,280 | +0.09(+0.26%) |
Sep 23, 2014 | 35.47 | 35.47 | 35.26 | 35.31 | 603,835 | -0.23(-0.64%) |
Sep 22, 2014 | 35.71 | 35.83 | 35.41 | 35.53 | 584,818 | -0.17(-0.47%) |
Sep 19, 2014 | 36.02 | 36.08 | 35.70 | 35.70 | 1,131,195 | -0.24(-0.68%) |
Sep 18, 2014 | 35.71 | 36.06 | 35.71 | 35.95 | 635,085 | +0.28(+0.78%) |
Sep 17, 2014 | 35.94 | 36.08 | 35.58 | 35.67 | 580,418 | -0.28(-0.77%) |
Sep 16, 2014 | 35.56 | 36.05 | 35.45 | 35.95 | 607,316 | +0.24(+0.66%) |
Sep 15, 2014 | 35.91 | 35.91 | 35.52 | 35.71 | 451,204 | -0.09(-0.26%) |
Sep 12, 2014 | 35.99 | 36.06 | 35.55 | 35.80 | 534,977 | -0.12(-0.33%) |
Sep 11, 2014 | 35.90 | 36.02 | 35.78 | 35.92 | 381,675 | -0.05(-0.14%) |
Sep 10, 2014 | 35.88 | 36.11 | 35.81 | 35.97 | 541,537 | +0.07(+0.19%) |
Sep 09, 2014 | 36.09 | 36.10 | 35.69 | 35.90 | 523,596 | -0.24(-0.67%) |
Sep 08, 2014 | 36.16 | 36.32 | 35.99 | 36.15 | 545,229 | +0.02(+0.05%) |
Sep 05, 2014 | 36.02 | 36.13 | 35.75 | 36.13 | 558,585 | +0.09(+0.26%) |
Sep 04, 2014 | 35.99 | 36.29 | 35.85 | 36.04 | 636,197 | +0.18(+0.49%) |
Sep 03, 2014 | 35.91 | 36.03 | 35.71 | 35.86 | 612,923 | +0.04(+0.12%) |
Sep 02, 2014 | 35.59 | 36.10 | 35.54 | 35.82 | 1,159,356 | +0.22(+0.61%) |
Aug 29, 2014 | 35.49 | 35.60 | 35.60 | 35.60 | 742,483 | +0.15(+0.42%) |
Aug 28, 2014 | 35.04 | 35.62 | 34.94 | 35.45 | 676,307 | +0.34(+0.98%) |
Aug 27, 2014 | 35.19 | 35.31 | 34.92 | 35.11 | 435,712 | -0.14(-0.40%) |
Aug 26, 2014 | 35.41 | 35.61 | 35.15 | 35.25 | 439,310 | -0.10(-0.28%) |
Aug 25, 2014 | 35.53 | 35.57 | 35.23 | 35.35 | 305,201 | +0.10(+0.29%) |
Aug 22, 2014 | 35.37 | 35.54 | 35.13 | 35.25 | 671,140 | -0.09(-0.26%) |
Aug 21, 2014 | 35.22 | 35.40 | 34.95 | 35.34 | 518,432 | +0.17(+0.48%) |
Aug 20, 2014 | 34.52 | 35.25 | 34.47 | 35.18 | 1,152,357 | +0.57(+1.64%) |
Aug 19, 2014 | 34.44 | 34.66 | 34.11 | 34.61 | 1,541,786 | +0.29(+0.85%) |
Aug 18, 2014 | 34.35 | 34.50 | 34.23 | 34.31 | 1,051,224 | +0.15(+0.44%) |
Aug 15, 2014 | 34.27 | 34.35 | 33.93 | 34.16 | 1,023,209 | +0.06(+0.17%) |
Aug 14, 2014 | 34.02 | 34.13 | 33.64 | 34.10 | 955,071 | +0.21(+0.62%) |
Aug 13, 2014 | 33.97 | 34.02 | 33.45 | 33.90 | 1,237,723 | +0.06(+0.17%) |
Aug 12, 2014 | 33.88 | 34.10 | 33.72 | 33.84 | 606,445 | -0.20(-0.59%) |
Aug 11, 2014 | 33.87 | 34.12 | 33.85 | 34.04 | 720,464 | +0.25(+0.74%) |
Aug 08, 2014 | 33.30 | 33.77 | 33.00 | 33.79 | 784,991 | +0.41(+1.23%) |
Aug 07, 2014 | 34.31 | 34.62 | 33.02 | 33.38 | 1,408,238 | -0.64(-1.87%) |
Aug 06, 2014 | 33.81 | 34.18 | 33.71 | 34.01 | 771,804 | -0.06(-0.17%) |
Aug 05, 2014 | 34.06 | 34.31 | 33.83 | 34.07 | 642,872 | -0.19(-0.56%) |
Aug 04, 2014 | 33.98 | 34.28 | 33.85 | 34.26 | 545,466 | +0.35(+1.04%) |
Aug 01, 2014 | 33.65 | 34.05 | 33.48 | 33.91 | 812,245 | +0.13(+0.37%) |
Jul 31, 2014 | 34.21 | 34.42 | 33.79 | 33.79 | 761,066 | -0.77(-2.23%) |
Jul 30, 2014 | 34.53 | 34.66 | 34.38 | 34.56 | 451,959 | +0.03(+0.07%) |
Jul 29, 2014 | 34.68 | 35.11 | 34.48 | 34.53 | 728,448 | -0.16(-0.46%) |
Jul 28, 2014 | 34.66 | 34.82 | 34.35 | 34.69 | 659,757 | +0.03(+0.10%) |
Jul 25, 2014 | 34.34 | 34.72 | 34.17 | 34.66 | 603,523 | +0.24(+0.71%) |
Jul 24, 2014 | 34.49 | 34.64 | 34.36 | 34.41 | 896,320 | +0.01(+0.02%) |
Jul 23, 2014 | 34.65 | 34.68 | 34.37 | 34.41 | 630,179 | +0.13(+0.39%) |
Jul 22, 2014 | 34.02 | 34.37 | 34.00 | 34.27 | 710,653 | +0.27(+0.79%) |
Jul 21, 2014 | 34.06 | 34.27 | 33.89 | 34.00 | 537,347 | -0.17(-0.49%) |
Jul 18, 2014 | 33.85 | 34.21 | 33.69 | 34.17 | 548,963 | +0.49(+1.44%) |
Jul 17, 2014 | 34.16 | 34.30 | 33.64 | 33.69 | 692,440 | -0.49(-1.42%) |
Jul 16, 2014 | 34.59 | 34.64 | 33.90 | 34.17 | 608,961 | -0.31(-0.90%) |
Jul 15, 2014 | 34.46 | 34.56 | 34.19 | 34.48 | 474,077 | +0.03(+0.10%) |
Jul 14, 2014 | 34.45 | 34.62 | 34.32 | 34.45 | 364,172 | +0.19(+0.56%) |
Jul 11, 2014 | 34.13 | 34.31 | 33.96 | 34.26 | 316,580 | +0.14(+0.42%) |
Jul 10, 2014 | 33.63 | 34.22 | 33.60 | 34.11 | 512,085 | -0.09(-0.27%) |
Jul 09, 2014 | 34.24 | 34.41 | 34.09 | 34.20 | 472,093 | +0.03(+0.07%) |
Jul 08, 2014 | 34.29 | 34.36 | 34.04 | 34.18 | 671,519 | -0.23(-0.66%) |
Jul 07, 2014 | 34.66 | 34.77 | 34.39 | 34.41 | 439,538 | -0.38(-1.08%) |
Jul 03, 2014 | 34.48 | 34.78 | 34.78 | 34.78 | 338,860 | +0.39(+1.14%) |
Jul 02, 2014 | 34.72 | 34.96 | 34.35 | 34.39 | 590,950 | -0.50(-1.44%) |
Jul 01, 2014 | 34.89 | 35.40 | 34.87 | 34.89 | 1,062,311 | +0.04(+0.12%) |
Jun 30, 2014 | 34.12 | 34.88 | 33.76 | 34.85 | 1,139,897 | +0.73(+2.13%) |
Jun 27, 2014 | 33.90 | 34.15 | 33.72 | 34.12 | 510,581 | +0.11(+0.32%) |
Jun 26, 2014 | 34.08 | 34.15 | 33.85 | 34.01 | 440,794 | -0.13(-0.37%) |
Jun 25, 2014 | 34.05 | 34.41 | 34.00 | 34.14 | 731,863 | +0.11(+0.32%) |
Jun 24, 2014 | 34.26 | 34.56 | 33.99 | 34.03 | 531,981 | -0.21(-0.61%) |
Jun 23, 2014 | 34.29 | 34.39 | 34.02 | 34.24 | 503,406 | +0.04(+0.12%) |
Jun 20, 2014 | 34.16 | 34.40 | 34.15 | 34.20 | 890,357 | -0.01(-0.02%) |
Jun 19, 2014 | 34.32 | 34.41 | 34.07 | 34.20 | 426,755 | -0.07(-0.20%) |
Jun 18, 2014 | 34.24 | 34.33 | 34.03 | 34.27 | 470,355 | +0.03(+0.07%) |
Jun 17, 2014 | 33.78 | 34.59 | 33.78 | 34.25 | 597,378 | +0.31(+0.91%) |
Jun 16, 2014 | 34.08 | 34.26 | 33.85 | 33.94 | 333,263 | -0.18(-0.52%) |
Jun 13, 2014 | 34.17 | 34.36 | 34.00 | 34.11 | 302,316 | +0.01(+0.02%) |
Jun 12, 2014 | 34.26 | 34.31 | 33.98 | 34.10 | 333,197 | -0.21(-0.61%) |
Jun 11, 2014 | 34.28 | 34.37 | 34.05 | 34.31 | 394,307 | -0.01(-0.02%) |
Jun 10, 2014 | 34.29 | 34.54 | 34.26 | 34.32 | 725,127 | -0.31(-0.89%) |
Jun 06, 2014 | 34.66 | 34.93 | 34.48 | 34.63 | 1,056,926 | +0.07(+0.19%) |
Jun 05, 2014 | 35.08 | 35.14 | 34.51 | 34.56 | 914,052 | -0.52(-1.47%) |
Jun 04, 2014 | 34.35 | 35.23 | 34.35 | 35.08 | 1,070,265 | +0.75(+2.18%) |
Jun 03, 2014 | 34.51 | 34.61 | 34.26 | 34.33 | 733,475 | -0.27(-0.77%) |
Jun 02, 2014 | 34.25 | 34.71 | 33.96 | 34.60 | 690,595 | +0.44(+1.29%) |
May 30, 2014 | 34.26 | 34.41 | 34.04 | 34.16 | 689,415 | -0.19(-0.56%) |
May 29, 2014 | 34.26 | 34.50 | 33.99 | 34.35 | 1,041,740 | +0.36(+1.05%) |
May 28, 2014 | 34.05 | 34.31 | 33.89 | 33.99 | 805,987 | -0.03(-0.10%) |
May 27, 2014 | 33.72 | 34.26 | 33.63 | 34.02 | 750,844 | +0.32(+0.96%) |
May 23, 2014 | 33.16 | 33.70 | 33.70 | 33.70 | 726,830 | +0.45(+1.35%) |
May 22, 2014 | 32.92 | 33.30 | 32.81 | 33.25 | 402,895 | +0.32(+0.99%) |
May 21, 2014 | 32.47 | 33.02 | 32.39 | 32.92 | 597,210 | +0.60(+1.85%) |
May 20, 2014 | 32.90 | 32.93 | 32.24 | 32.32 | 483,497 | -0.60(-1.82%) |
May 19, 2014 | 32.27 | 33.00 | 32.19 | 32.92 | 619,541 | +0.62(+1.91%) |
May 16, 2014 | 32.07 | 32.34 | 31.84 | 32.31 | 579,975 | +0.26(+0.81%) |
May 15, 2014 | 32.55 | 32.58 | 31.72 | 32.05 | 738,928 | -0.59(-1.81%) |
May 14, 2014 | 33.09 | 33.09 | 32.60 | 32.64 | 741,944 | -0.48(-1.46%) |
May 13, 2014 | 32.42 | 33.27 | 32.34 | 33.12 | 1,409,638 | +0.70(+2.16%) |
May 12, 2014 | 32.22 | 32.64 | 32.12 | 32.42 | 758,203 | +0.37(+1.14%) |
May 09, 2014 | 31.92 | 32.27 | 31.65 | 32.06 | 848,155 | +0.16(+0.50%) |
May 08, 2014 | 32.08 | 32.30 | 31.85 | 31.90 | 579,669 | -0.25(-0.78%) |
May 07, 2014 | 32.14 | 32.29 | 31.75 | 32.15 | 737,687 | +0.15(+0.47%) |
May 06, 2014 | 32.06 | 32.21 | 31.90 | 32.00 | 261,857 | -0.14(-0.44%) |
May 05, 2014 | 31.92 | 32.22 | 31.58 | 32.14 | 312,332 | +0.18(+0.57%) |
May 02, 2014 | 31.75 | 32.24 | 31.75 | 31.96 | 339,136 | +0.12(+0.39%) |