Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.62 | 40.20 | 38.77 | 39.73 | 4,605,269 | +1.29(+3.35%) |
Apr 29, 2015 | 38.69 | 39.00 | 38.25 | 38.44 | 2,683,467 | -0.27(-0.70%) |
Apr 28, 2015 | 38.48 | 38.85 | 38.31 | 38.71 | 1,608,063 | +0.20(+0.52%) |
Apr 27, 2015 | 39.08 | 39.23 | 38.49 | 38.51 | 1,715,063 | -0.47(-1.21%) |
Apr 24, 2015 | 39.03 | 39.31 | 38.78 | 38.98 | 1,145,436 | -0.04(-0.11%) |
Apr 23, 2015 | 38.62 | 39.19 | 38.34 | 39.03 | 2,164,020 | +0.40(+1.04%) |
Apr 22, 2015 | 38.19 | 38.67 | 37.84 | 38.63 | 1,584,307 | +0.46(+1.21%) |
Apr 21, 2015 | 38.48 | 38.68 | 37.98 | 38.17 | 1,691,330 | -0.30(-0.79%) |
Apr 20, 2015 | 38.71 | 38.74 | 38.40 | 38.47 | 895,901 | +0.09(+0.23%) |
Apr 17, 2015 | 38.65 | 38.73 | 38.18 | 38.38 | 1,467,042 | -0.37(-0.97%) |
Apr 16, 2015 | 38.58 | 39.07 | 38.58 | 38.76 | 1,581,511 | +0.02(+0.05%) |
Apr 15, 2015 | 39.65 | 39.85 | 38.56 | 38.74 | 2,453,155 | -0.66(-1.68%) |
Apr 14, 2015 | 40.00 | 40.19 | 39.28 | 39.40 | 1,411,490 | -0.71(-1.78%) |
Apr 13, 2015 | 40.24 | 40.76 | 40.00 | 40.12 | 1,039,239 | -0.23(-0.56%) |
Apr 10, 2015 | 40.19 | 40.56 | 39.95 | 40.34 | 1,494,160 | -0.29(-0.71%) |
Apr 09, 2015 | 40.13 | 40.69 | 40.07 | 40.63 | 1,802,062 | +0.35(+0.87%) |
Apr 08, 2015 | 39.40 | 40.35 | 39.28 | 40.28 | 1,826,122 | +0.88(+2.23%) |
Apr 07, 2015 | 39.64 | 40.08 | 39.38 | 39.40 | 1,162,767 | -0.30(-0.75%) |
Apr 06, 2015 | 38.95 | 39.81 | 38.87 | 39.70 | 1,235,161 | +0.41(+1.04%) |
Apr 02, 2015 | 39.47 | 39.29 | 39.29 | 39.29 | 1,322,180 | -0.17(-0.44%) |
Apr 01, 2015 | 39.54 | 39.59 | 38.97 | 39.46 | 1,845,285 | -0.24(-0.59%) |
Mar 31, 2015 | 39.81 | 40.10 | 39.60 | 39.70 | 1,509,002 | -0.31(-0.78%) |
Mar 30, 2015 | 39.69 | 40.33 | 39.64 | 40.01 | 1,173,038 | +0.57(+1.44%) |
Mar 27, 2015 | 39.14 | 39.60 | 39.12 | 39.45 | 1,514,966 | +0.19(+0.49%) |
Mar 26, 2015 | 39.24 | 39.46 | 38.94 | 39.25 | 1,270,614 | -0.04(-0.11%) |
Mar 25, 2015 | 40.13 | 40.27 | 39.26 | 39.30 | 2,660,735 | -0.85(-2.13%) |
Mar 24, 2015 | 40.35 | 40.40 | 40.00 | 40.15 | 1,006,306 | -0.30(-0.75%) |
Mar 23, 2015 | 40.76 | 41.14 | 40.46 | 40.46 | 1,225,677 | -0.25(-0.62%) |
Mar 20, 2015 | 40.74 | 40.84 | 40.01 | 40.71 | 1,911,279 | +0.17(+0.41%) |
Mar 19, 2015 | 40.49 | 40.76 | 40.39 | 40.54 | 1,382,972 | -0.21(-0.51%) |
Mar 18, 2015 | 40.00 | 40.89 | 39.79 | 40.75 | 2,373,026 | +0.62(+1.54%) |
Mar 17, 2015 | 40.05 | 40.27 | 39.72 | 40.13 | 1,242,203 | -0.14(-0.35%) |
Mar 16, 2015 | 40.18 | 40.33 | 39.88 | 40.27 | 1,637,839 | +0.45(+1.14%) |
Mar 13, 2015 | 40.05 | 40.15 | 39.45 | 39.82 | 2,163,881 | -0.41(-1.02%) |
Mar 12, 2015 | 40.00 | 40.47 | 39.82 | 40.23 | 2,010,352 | +0.62(+1.56%) |
Mar 11, 2015 | 39.31 | 39.74 | 39.31 | 39.61 | 2,641,048 | +0.04(+0.11%) |
Mar 10, 2015 | 39.67 | 39.88 | 39.33 | 39.57 | 2,043,434 | -0.59(-1.48%) |
Mar 09, 2015 | 39.53 | 40.43 | 39.46 | 40.16 | 1,564,086 | +0.71(+1.81%) |
Mar 06, 2015 | 39.93 | 40.13 | 39.21 | 39.45 | 2,157,122 | -0.76(-1.89%) |
Mar 05, 2015 | 40.58 | 40.68 | 40.15 | 40.20 | 1,307,544 | -0.38(-0.94%) |
Mar 04, 2015 | 40.39 | 40.85 | 39.83 | 40.59 | 1,951,866 | -0.10(-0.26%) |
Mar 03, 2015 | 41.07 | 41.33 | 40.58 | 40.69 | 2,367,940 | -0.59(-1.43%) |
Mar 02, 2015 | 40.95 | 41.61 | 41.01 | 41.28 | 2,347,190 | +0.33(+0.81%) |
Feb 27, 2015 | 41.44 | 41.71 | 40.92 | 40.95 | 3,652,600 | -0.84(-2.02%) |
Feb 26, 2015 | 41.33 | 42.00 | 41.22 | 41.80 | 1,179,243 | +0.48(+1.16%) |
Feb 25, 2015 | 41.85 | 42.07 | 41.08 | 41.32 | 1,679,206 | -0.65(-1.55%) |
Feb 24, 2015 | 41.36 | 42.09 | 41.33 | 41.97 | 1,200,134 | +0.34(+0.81%) |
Feb 23, 2015 | 41.62 | 41.85 | 41.24 | 41.63 | 1,673,334 | -0.23(-0.56%) |
Feb 20, 2015 | 41.27 | 42.09 | 40.99 | 41.87 | 1,992,289 | +0.43(+1.05%) |
Feb 19, 2015 | 40.96 | 41.45 | 40.53 | 41.43 | 1,941,816 | +0.55(+1.34%) |
Feb 18, 2015 | 40.63 | 40.92 | 40.20 | 40.88 | 1,621,854 | +0.35(+0.86%) |
Feb 17, 2015 | 39.87 | 40.76 | 39.77 | 40.54 | 2,172,477 | +0.52(+1.30%) |
Feb 13, 2015 | 40.29 | 40.01 | 40.01 | 40.01 | 2,252,731 | -0.14(-0.35%) |
Feb 12, 2015 | 39.45 | 40.26 | 39.43 | 40.15 | 3,238,248 | +0.86(+2.19%) |
Feb 11, 2015 | 39.35 | 39.79 | 38.91 | 39.29 | 3,773,447 | -0.04(-0.11%) |
Feb 10, 2015 | 37.79 | 39.67 | 37.24 | 39.34 | 9,359,663 | +3.77(+10.60%) |
Feb 09, 2015 | 35.78 | 36.03 | 35.25 | 35.57 | 5,548,197 | -0.47(-1.30%) |
Feb 06, 2015 | 36.51 | 36.57 | 35.95 | 36.04 | 3,490,155 | -0.43(-1.19%) |
Feb 05, 2015 | 36.37 | 36.96 | 36.28 | 36.47 | 2,763,302 | +0.28(+0.77%) |
Feb 04, 2015 | 35.87 | 36.43 | 35.70 | 36.19 | 1,986,064 | +0.12(+0.34%) |
Feb 03, 2015 | 35.34 | 36.16 | 35.18 | 36.07 | 2,386,582 | +0.88(+2.49%) |
Feb 02, 2015 | 35.31 | 35.51 | 34.85 | 35.19 | 3,164,056 | +0.00(+0.00%) |
Jan 30, 2015 | 34.99 | 35.57 | 34.97 | 35.19 | 2,506,471 | -0.20(-0.56%) |
Jan 29, 2015 | 34.25 | 35.50 | 34.25 | 35.39 | 4,255,856 | +1.13(+3.30%) |
Jan 28, 2015 | 34.75 | 34.79 | 34.12 | 34.26 | 1,955,480 | -0.08(-0.23%) |
Jan 27, 2015 | 33.71 | 34.69 | 33.38 | 34.34 | 5,262,074 | +0.09(+0.25%) |
Jan 26, 2015 | 34.88 | 34.95 | 34.03 | 34.25 | 4,653,964 | -0.54(-1.55%) |
Jan 23, 2015 | 37.43 | 37.46 | 34.65 | 34.79 | 6,512,759 | -2.62(-6.99%) |
Jan 22, 2015 | 36.50 | 37.44 | 36.33 | 37.41 | 3,482,245 | +0.98(+2.70%) |
Jan 21, 2015 | 36.08 | 36.45 | 35.86 | 36.43 | 2,225,153 | +0.28(+0.77%) |
Jan 20, 2015 | 36.56 | 36.77 | 35.84 | 36.15 | 2,041,472 | -0.23(-0.64%) |
Jan 16, 2015 | 36.11 | 36.54 | 35.90 | 36.38 | 3,073,259 | +0.23(+0.65%) |
Jan 15, 2015 | 36.71 | 36.81 | 36.05 | 36.15 | 3,069,090 | -0.50(-1.35%) |
Jan 14, 2015 | 36.94 | 37.10 | 36.26 | 36.64 | 2,981,408 | -0.63(-1.70%) |
Jan 13, 2015 | 37.50 | 37.94 | 37.00 | 37.28 | 2,757,080 | -0.05(-0.14%) |
Jan 12, 2015 | 36.99 | 37.40 | 36.74 | 37.33 | 1,455,668 | +0.43(+1.15%) |
Jan 09, 2015 | 37.58 | 37.77 | 36.87 | 36.90 | 1,900,824 | -0.59(-1.58%) |
Jan 08, 2015 | 37.23 | 37.89 | 37.23 | 37.49 | 3,106,367 | +0.68(+1.84%) |
Jan 07, 2015 | 37.05 | 37.30 | 36.73 | 36.82 | 3,377,867 | +0.05(+0.14%) |
Jan 06, 2015 | 36.82 | 37.00 | 36.17 | 36.77 | 3,753,619 | +0.19(+0.52%) |
Jan 05, 2015 | 36.78 | 37.07 | 36.22 | 36.57 | 2,101,550 | -0.53(-1.43%) |
Jan 02, 2015 | 37.16 | 37.31 | 36.62 | 37.10 | 1,613,263 | +0.23(+0.64%) |
Dec 31, 2014 | 37.39 | 36.87 | 36.87 | 36.87 | 1,395,485 | -0.42(-1.12%) |
Dec 30, 2014 | 37.21 | 37.51 | 37.13 | 37.29 | 1,481,199 | -0.10(-0.26%) |
Dec 29, 2014 | 37.67 | 37.73 | 37.34 | 37.38 | 1,406,588 | -0.39(-1.04%) |
Dec 26, 2014 | 37.72 | 37.94 | 37.60 | 37.77 | 652,874 | +0.06(+0.16%) |
Dec 24, 2014 | 37.40 | 37.71 | 37.71 | 37.71 | 667,476 | +0.36(+0.98%) |
Dec 23, 2014 | 37.13 | 37.54 | 37.11 | 37.35 | 1,307,622 | +0.37(+1.01%) |
Dec 22, 2014 | 36.78 | 37.23 | 36.63 | 36.97 | 1,829,874 | +0.30(+0.83%) |
Dec 19, 2014 | 36.96 | 37.28 | 36.64 | 36.67 | 3,915,802 | -0.07(-0.19%) |
Dec 18, 2014 | 37.10 | 37.27 | 36.31 | 36.74 | 2,650,960 | +0.30(+0.81%) |
Dec 17, 2014 | 36.03 | 36.58 | 35.73 | 36.44 | 2,459,757 | +0.62(+1.72%) |
Dec 16, 2014 | 35.37 | 36.21 | 35.23 | 35.83 | 2,508,993 | +0.43(+1.20%) |
Dec 15, 2014 | 35.63 | 35.87 | 35.13 | 35.40 | 3,648,338 | -0.16(-0.44%) |
Dec 12, 2014 | 36.20 | 36.33 | 35.52 | 35.56 | 3,628,006 | -0.88(-2.41%) |
Dec 11, 2014 | 36.08 | 36.60 | 35.99 | 36.43 | 3,291,793 | +0.49(+1.35%) |
Dec 10, 2014 | 36.12 | 36.29 | 35.80 | 35.95 | 3,903,106 | -0.17(-0.48%) |
Dec 09, 2014 | 35.41 | 36.14 | 34.91 | 36.12 | 4,351,577 | +0.66(+1.86%) |
Dec 08, 2014 | 34.98 | 35.51 | 34.82 | 35.46 | 4,062,497 | +0.43(+1.22%) |
Dec 05, 2014 | 34.85 | 35.09 | 34.81 | 35.04 | 1,456,017 | +0.10(+0.27%) |
Dec 04, 2014 | 34.66 | 35.22 | 34.64 | 34.94 | 1,852,729 | +0.27(+0.78%) |
Dec 03, 2014 | 34.30 | 34.71 | 34.25 | 34.67 | 1,895,986 | +0.46(+1.35%) |
Dec 02, 2014 | 33.60 | 34.32 | 33.50 | 34.21 | 2,278,360 | +0.77(+2.31%) |
Dec 01, 2014 | 33.86 | 33.96 | 33.01 | 33.44 | 3,470,574 | -0.80(-2.33%) |
Nov 28, 2014 | 33.85 | 34.53 | 33.70 | 34.24 | 1,469,517 | +0.36(+1.05%) |
Nov 26, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 1,052,898 | +0.01(+0.03%) |
Nov 25, 2014 | 33.97 | 34.13 | 33.68 | 33.87 | 1,658,412 | -0.09(-0.26%) |
Nov 24, 2014 | 33.86 | 34.21 | 33.76 | 33.96 | 1,788,636 | +0.29(+0.87%) |
Nov 21, 2014 | 33.78 | 34.04 | 33.49 | 33.66 | 1,853,786 | +0.34(+1.01%) |
Nov 20, 2014 | 32.83 | 33.34 | 32.73 | 33.33 | 1,656,052 | +0.24(+0.73%) |
Nov 19, 2014 | 33.34 | 33.34 | 32.92 | 33.08 | 2,048,258 | -0.38(-1.14%) |
Nov 18, 2014 | 33.02 | 33.56 | 32.89 | 33.47 | 2,685,734 | +0.45(+1.36%) |
Nov 17, 2014 | 32.83 | 33.15 | 32.78 | 33.02 | 2,112,789 | +0.14(+0.42%) |
Nov 14, 2014 | 33.35 | 33.43 | 32.76 | 32.88 | 2,526,574 | -0.36(-1.09%) |
Nov 13, 2014 | 33.36 | 33.43 | 32.84 | 33.24 | 2,652,851 | -0.09(-0.26%) |
Nov 12, 2014 | 33.02 | 33.42 | 32.75 | 33.33 | 3,571,632 | +0.31(+0.94%) |
Nov 11, 2014 | 33.33 | 33.51 | 32.91 | 33.02 | 6,315,444 | -0.55(-1.63%) |
Nov 10, 2014 | 33.74 | 33.95 | 33.51 | 33.56 | 2,936,254 | -0.12(-0.36%) |
Nov 07, 2014 | 33.40 | 33.75 | 33.12 | 33.68 | 4,155,743 | +0.68(+2.05%) |
Nov 06, 2014 | 32.74 | 33.15 | 32.59 | 33.01 | 2,712,983 | +0.31(+0.95%) |
Nov 05, 2014 | 32.11 | 32.74 | 31.98 | 32.69 | 2,962,747 | +0.76(+2.39%) |
Nov 04, 2014 | 31.49 | 31.95 | 31.49 | 31.93 | 2,341,154 | +0.46(+1.46%) |
Nov 03, 2014 | 31.40 | 31.73 | 31.01 | 31.47 | 2,136,207 | +0.08(+0.25%) |
Oct 31, 2014 | 31.02 | 31.53 | 30.78 | 31.40 | 3,737,695 | +0.90(+2.95%) |
Oct 30, 2014 | 30.27 | 31.04 | 30.13 | 30.49 | 5,886,133 | +0.46(+1.53%) |
Oct 29, 2014 | 31.55 | 31.89 | 29.76 | 30.04 | 9,959,260 | +0.71(+2.42%) |
Oct 28, 2014 | 28.52 | 29.44 | 28.47 | 29.33 | 5,122,492 | +0.85(+2.98%) |
Oct 27, 2014 | 28.68 | 29.01 | 29.01 | 28.48 | 3,833,420 | -0.54(-1.85%) |
Oct 24, 2014 | 28.58 | 29.04 | 28.22 | 29.01 | 1,383,485 | +0.43(+1.52%) |
Oct 23, 2014 | 28.57 | 28.95 | 28.52 | 28.58 | 2,721,500 | +0.24(+0.86%) |
Oct 22, 2014 | 28.94 | 29.34 | 28.31 | 28.34 | 3,154,646 | -0.54(-1.86%) |
Oct 21, 2014 | 28.53 | 29.15 | 28.41 | 28.88 | 3,926,119 | +0.65(+2.30%) |
Oct 20, 2014 | 28.10 | 28.34 | 28.05 | 28.23 | 3,140,076 | +0.07(+0.25%) |
Oct 17, 2014 | 28.03 | 28.57 | 27.78 | 28.16 | 3,297,643 | +0.29(+1.06%) |
Oct 16, 2014 | 26.48 | 27.98 | 26.42 | 27.86 | 2,947,149 | +0.83(+3.08%) |
Oct 15, 2014 | 26.42 | 27.16 | 25.85 | 27.03 | 3,758,396 | +0.09(+0.32%) |
Oct 14, 2014 | 26.99 | 27.24 | 26.58 | 26.94 | 2,378,793 | +0.10(+0.39%) |
Oct 13, 2014 | 27.69 | 28.05 | 26.81 | 26.84 | 3,570,200 | -0.88(-3.19%) |
Oct 10, 2014 | 28.35 | 28.67 | 27.72 | 27.72 | 2,318,650 | -0.69(-2.44%) |
Oct 09, 2014 | 29.32 | 29.44 | 28.29 | 28.42 | 2,521,082 | -0.90(-3.07%) |
Oct 08, 2014 | 28.17 | 29.41 | 27.65 | 29.32 | 3,560,713 | +1.12(+3.96%) |
Oct 07, 2014 | 28.96 | 28.98 | 28.16 | 28.20 | 3,060,920 | -1.05(-3.58%) |
Oct 06, 2014 | 29.71 | 29.87 | 29.14 | 29.25 | 1,787,674 | -0.35(-1.17%) |
Oct 03, 2014 | 29.27 | 29.77 | 29.27 | 29.59 | 2,429,385 | +0.43(+1.48%) |
Oct 02, 2014 | 29.35 | 29.49 | 28.64 | 29.16 | 2,492,415 | -0.25(-0.85%) |
Oct 01, 2014 | 30.18 | 30.19 | 29.19 | 29.41 | 3,550,899 | -0.80(-2.64%) |
Sep 30, 2014 | 30.62 | 30.79 | 29.94 | 30.21 | 1,721,566 | -0.43(-1.41%) |
Sep 29, 2014 | 30.22 | 30.73 | 30.10 | 30.64 | 1,621,957 | +0.15(+0.48%) |
Sep 26, 2014 | 30.50 | 30.80 | 30.41 | 30.49 | 1,543,303 | -0.02(-0.06%) |
Sep 25, 2014 | 30.72 | 30.87 | 30.36 | 30.51 | 1,708,525 | -0.29(-0.93%) |
Sep 24, 2014 | 30.65 | 30.83 | 30.35 | 30.80 | 1,679,271 | +0.10(+0.34%) |
Sep 23, 2014 | 31.11 | 31.14 | 30.68 | 30.69 | 1,674,537 | -0.45(-1.45%) |
Sep 22, 2014 | 31.44 | 31.64 | 30.99 | 31.14 | 1,430,022 | -0.42(-1.34%) |
Sep 19, 2014 | 31.69 | 31.80 | 31.35 | 31.57 | 4,347,333 | +0.01(+0.03%) |
Sep 18, 2014 | 31.72 | 31.90 | 31.40 | 31.56 | 2,172,382 | -0.07(-0.22%) |
Sep 17, 2014 | 31.85 | 32.11 | 31.13 | 31.63 | 2,682,884 | -0.32(-1.00%) |
Sep 16, 2014 | 31.93 | 32.19 | 31.57 | 31.95 | 1,869,924 | -0.05(-0.16%) |
Sep 15, 2014 | 31.96 | 32.06 | 31.64 | 32.00 | 2,290,855 | -0.01(-0.03%) |
Sep 12, 2014 | 32.05 | 32.19 | 31.81 | 32.01 | 2,213,800 | +0.12(+0.38%) |
Sep 11, 2014 | 31.73 | 32.05 | 31.66 | 31.89 | 1,188,032 | +0.03(+0.11%) |
Sep 10, 2014 | 32.05 | 32.07 | 31.45 | 31.85 | 1,428,692 | -0.18(-0.57%) |
Sep 09, 2014 | 32.05 | 32.17 | 31.85 | 32.04 | 1,872,640 | -0.15(-0.46%) |
Sep 08, 2014 | 32.23 | 32.62 | 32.12 | 32.18 | 2,003,497 | -0.04(-0.13%) |
Sep 05, 2014 | 31.74 | 32.23 | 31.46 | 32.23 | 1,927,108 | +0.48(+1.50%) |
Sep 04, 2014 | 31.34 | 31.93 | 31.34 | 31.75 | 1,896,308 | +0.47(+1.50%) |
Sep 03, 2014 | 31.77 | 31.84 | 31.24 | 31.28 | 1,591,765 | -0.21(-0.66%) |
Sep 02, 2014 | 31.25 | 31.66 | 31.19 | 31.49 | 2,046,429 | +0.34(+1.08%) |
Aug 29, 2014 | 31.02 | 31.15 | 31.15 | 31.15 | 1,511,819 | +0.25(+0.81%) |
Aug 28, 2014 | 30.92 | 31.05 | 30.83 | 30.90 | 813,854 | -0.09(-0.28%) |
Aug 27, 2014 | 31.13 | 31.20 | 30.94 | 30.99 | 1,066,586 | -0.03(-0.11%) |
Aug 26, 2014 | 31.15 | 31.21 | 30.93 | 31.02 | 1,202,711 | -0.10(-0.31%) |
Aug 25, 2014 | 31.38 | 31.46 | 31.05 | 31.12 | 1,103,088 | -0.11(-0.36%) |
Aug 22, 2014 | 30.84 | 31.51 | 30.73 | 31.23 | 2,762,477 | +0.33(+1.06%) |
Aug 21, 2014 | 30.79 | 30.96 | 30.56 | 30.90 | 2,047,837 | +0.18(+0.59%) |
Aug 20, 2014 | 30.57 | 30.77 | 30.33 | 30.72 | 1,670,561 | +0.03(+0.11%) |
Aug 19, 2014 | 30.47 | 30.84 | 30.44 | 30.69 | 2,348,972 | +0.24(+0.79%) |
Aug 18, 2014 | 30.23 | 30.47 | 30.06 | 30.45 | 2,488,121 | +0.37(+1.23%) |
Aug 15, 2014 | 29.94 | 30.16 | 29.80 | 30.08 | 2,804,543 | +0.24(+0.81%) |
Aug 14, 2014 | 29.19 | 29.85 | 29.13 | 29.83 | 2,460,371 | +0.72(+2.49%) |
Aug 13, 2014 | 28.71 | 29.13 | 28.57 | 29.11 | 1,914,151 | +0.50(+1.75%) |
Aug 12, 2014 | 28.71 | 28.80 | 28.42 | 28.61 | 1,454,773 | -0.08(-0.27%) |
Aug 11, 2014 | 28.95 | 29.08 | 28.60 | 28.69 | 1,669,073 | -0.20(-0.69%) |
Aug 08, 2014 | 28.58 | 28.90 | 28.30 | 28.88 | 1,208,419 | +0.33(+1.15%) |
Aug 07, 2014 | 28.92 | 29.07 | 28.33 | 28.56 | 2,493,646 | -0.23(-0.81%) |
Aug 06, 2014 | 28.14 | 28.81 | 28.06 | 28.79 | 2,209,690 | +0.45(+1.58%) |
Aug 05, 2014 | 28.24 | 28.45 | 28.03 | 28.34 | 2,017,303 | -0.13(-0.45%) |
Aug 04, 2014 | 28.00 | 28.50 | 27.86 | 28.47 | 1,533,736 | +0.55(+1.98%) |
Aug 01, 2014 | 27.71 | 28.31 | 27.57 | 27.92 | 2,844,718 | +0.20(+0.72%) |
Jul 31, 2014 | 28.09 | 28.15 | 27.69 | 27.72 | 3,389,751 | -0.50(-1.77%) |
Jul 30, 2014 | 29.34 | 29.75 | 27.92 | 28.22 | 7,456,339 | +0.89(+3.25%) |
Jul 29, 2014 | 27.48 | 27.67 | 27.24 | 27.33 | 3,228,545 | -0.12(-0.44%) |
Jul 28, 2014 | 28.03 | 28.06 | 27.43 | 27.45 | 3,024,061 | -0.55(-1.97%) |
Jul 25, 2014 | 27.95 | 28.25 | 27.90 | 28.00 | 1,898,256 | +0.01(+0.03%) |
Jul 24, 2014 | 28.24 | 28.48 | 27.98 | 28.00 | 1,774,892 | -0.20(-0.70%) |
Jul 23, 2014 | 28.44 | 28.46 | 28.18 | 28.19 | 1,246,937 | -0.24(-0.85%) |
Jul 22, 2014 | 28.93 | 28.98 | 28.42 | 28.44 | 1,320,969 | -0.38(-1.32%) |
Jul 21, 2014 | 28.63 | 28.86 | 28.48 | 28.82 | 733,145 | -0.03(-0.09%) |
Jul 18, 2014 | 28.66 | 29.04 | 28.60 | 28.84 | 1,015,736 | +0.24(+0.84%) |
Jul 17, 2014 | 28.85 | 29.04 | 28.50 | 28.60 | 1,006,293 | -0.47(-1.63%) |
Jul 16, 2014 | 29.11 | 29.23 | 28.90 | 29.07 | 1,079,275 | +0.05(+0.18%) |
Jul 15, 2014 | 28.89 | 29.28 | 28.69 | 29.02 | 1,299,946 | +0.21(+0.72%) |
Jul 14, 2014 | 28.92 | 29.06 | 28.77 | 28.82 | 887,382 | +0.13(+0.45%) |
Jul 11, 2014 | 28.66 | 28.78 | 28.62 | 28.69 | 1,177,935 | +0.03(+0.09%) |
Jul 10, 2014 | 28.50 | 28.78 | 28.33 | 28.66 | 1,332,398 | -0.17(-0.60%) |
Jul 09, 2014 | 28.76 | 28.88 | 28.60 | 28.83 | 1,325,417 | +0.26(+0.91%) |
Jul 08, 2014 | 28.59 | 28.70 | 28.39 | 28.57 | 1,324,815 | -0.12(-0.42%) |
Jul 07, 2014 | 29.11 | 29.14 | 28.66 | 28.69 | 943,155 | -0.45(-1.54%) |
Jul 03, 2014 | 29.16 | 29.14 | 29.14 | 29.14 | 1,335,342 | +0.21(+0.72%) |
Jul 02, 2014 | 29.37 | 29.47 | 28.94 | 28.94 | 1,538,883 | -0.58(-1.96%) |
Jul 01, 2014 | 29.63 | 29.70 | 29.38 | 29.51 | 1,842,844 | +0.03(+0.09%) |
Jun 30, 2014 | 29.96 | 29.99 | 29.40 | 29.49 | 1,815,708 | -0.46(-1.53%) |
Jun 27, 2014 | 29.64 | 30.06 | 29.62 | 29.95 | 2,155,299 | +0.20(+0.67%) |
Jun 26, 2014 | 29.48 | 29.78 | 29.15 | 29.75 | 1,708,713 | +0.34(+1.14%) |
Jun 25, 2014 | 29.57 | 29.78 | 29.14 | 29.41 | 1,428,963 | -0.16(-0.53%) |
Jun 24, 2014 | 29.86 | 29.92 | 29.54 | 29.57 | 1,608,843 | -0.40(-1.32%) |
Jun 23, 2014 | 30.16 | 30.29 | 29.76 | 29.96 | 1,435,817 | -0.19(-0.63%) |
Jun 20, 2014 | 29.89 | 30.20 | 29.84 | 30.15 | 2,850,467 | +0.35(+1.19%) |
Jun 19, 2014 | 29.60 | 29.86 | 29.52 | 29.80 | 1,426,754 | +0.16(+0.55%) |
Jun 18, 2014 | 29.57 | 29.67 | 29.15 | 29.64 | 1,306,090 | +0.03(+0.12%) |
Jun 17, 2014 | 29.27 | 29.76 | 29.24 | 29.60 | 2,125,309 | +0.20(+0.68%) |
Jun 16, 2014 | 28.67 | 29.47 | 28.56 | 29.40 | 3,104,655 | +0.67(+2.34%) |
Jun 13, 2014 | 28.72 | 28.80 | 28.46 | 28.73 | 1,682,888 | +0.05(+0.18%) |
Jun 12, 2014 | 29.01 | 29.03 | 28.60 | 28.68 | 1,907,795 | -0.39(-1.34%) |
Jun 11, 2014 | 28.88 | 29.08 | 28.59 | 29.07 | 2,778,614 | -0.09(-0.30%) |
Jun 10, 2014 | 29.31 | 29.43 | 28.69 | 29.15 | 6,935,877 | +0.46(+1.59%) |
Jun 06, 2014 | 28.13 | 28.80 | 28.13 | 28.69 | 1,675,001 | +0.66(+2.37%) |
Jun 05, 2014 | 27.98 | 28.14 | 27.68 | 28.03 | 1,185,768 | +0.21(+0.74%) |
Jun 04, 2014 | 28.26 | 28.41 | 27.80 | 27.82 | 1,997,568 | -0.48(-1.71%) |
Jun 03, 2014 | 28.38 | 28.51 | 28.21 | 28.31 | 1,433,184 | -0.17(-0.60%) |
Jun 02, 2014 | 28.40 | 28.62 | 28.18 | 28.48 | 1,340,939 | +0.17(+0.61%) |
May 30, 2014 | 28.22 | 28.43 | 28.01 | 28.31 | 2,148,394 | -0.13(-0.45%) |
May 29, 2014 | 28.32 | 28.50 | 28.09 | 28.44 | 793,330 | +0.11(+0.39%) |
May 28, 2014 | 28.56 | 28.69 | 28.30 | 28.32 | 1,188,749 | -0.28(-0.96%) |
May 27, 2014 | 28.32 | 28.74 | 28.26 | 28.60 | 1,533,023 | +0.41(+1.46%) |
May 23, 2014 | 28.03 | 28.19 | 28.19 | 28.19 | 1,001,288 | +0.15(+0.55%) |
May 22, 2014 | 28.02 | 28.09 | 27.89 | 28.03 | 517,593 | +0.08(+0.28%) |
May 21, 2014 | 27.95 | 28.21 | 27.84 | 27.95 | 880,572 | +0.11(+0.40%) |
May 20, 2014 | 28.44 | 28.51 | 27.73 | 27.84 | 1,425,122 | -0.61(-2.14%) |
May 19, 2014 | 27.98 | 28.69 | 27.93 | 28.45 | 1,550,363 | +0.39(+1.38%) |
May 16, 2014 | 27.75 | 28.13 | 27.70 | 28.07 | 1,904,172 | +0.31(+1.11%) |
May 15, 2014 | 28.42 | 28.50 | 27.63 | 27.76 | 2,329,436 | -0.76(-2.65%) |
May 14, 2014 | 28.80 | 28.83 | 28.41 | 28.51 | 1,424,572 | -0.18(-0.63%) |
May 13, 2014 | 29.03 | 29.11 | 28.66 | 28.69 | 1,163,508 | -0.27(-0.92%) |
May 12, 2014 | 28.82 | 29.09 | 28.81 | 28.96 | 1,692,217 | +0.25(+0.87%) |
May 09, 2014 | 28.49 | 28.72 | 28.19 | 28.71 | 2,053,250 | +0.20(+0.69%) |
May 08, 2014 | 28.54 | 29.03 | 28.35 | 28.51 | 2,184,132 | -0.13(-0.45%) |
May 07, 2014 | 28.31 | 28.65 | 27.96 | 28.64 | 1,873,739 | +0.33(+1.15%) |
May 06, 2014 | 28.51 | 28.71 | 28.26 | 28.32 | 1,810,018 | -0.37(-1.29%) |
May 05, 2014 | 28.38 | 28.79 | 28.20 | 28.68 | 1,582,949 | +0.15(+0.51%) |
May 02, 2014 | 28.80 | 29.02 | 28.54 | 28.54 | 2,063,214 | -0.31(-1.07%) |