Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.14 | 30.40 | 29.55 | 29.72 | 554,876 | -0.63(-2.08%) |
Apr 29, 2015 | 30.39 | 30.61 | 30.22 | 30.35 | 472,420 | -0.20(-0.65%) |
Apr 28, 2015 | 30.56 | 30.81 | 30.38 | 30.55 | 565,573 | +0.07(+0.23%) |
Apr 27, 2015 | 30.87 | 31.04 | 30.39 | 30.48 | 411,959 | -0.36(-1.17%) |
Apr 24, 2015 | 31.00 | 31.07 | 30.71 | 30.84 | 249,276 | -0.16(-0.52%) |
Apr 23, 2015 | 30.90 | 31.17 | 30.75 | 31.00 | 814,460 | -0.12(-0.39%) |
Apr 22, 2015 | 31.01 | 31.19 | 30.81 | 31.12 | 445,188 | +0.18(+0.58%) |
Apr 21, 2015 | 31.24 | 31.37 | 30.79 | 30.94 | 318,730 | -0.14(-0.45%) |
Apr 20, 2015 | 31.28 | 31.39 | 30.94 | 31.08 | 315,936 | -0.13(-0.42%) |
Apr 17, 2015 | 31.72 | 31.92 | 31.10 | 31.21 | 379,505 | -0.75(-2.35%) |
Apr 16, 2015 | 32.25 | 32.31 | 31.81 | 31.96 | 345,102 | -0.42(-1.30%) |
Apr 15, 2015 | 31.71 | 32.53 | 31.50 | 32.38 | 343,304 | +0.81(+2.57%) |
Apr 14, 2015 | 31.53 | 31.63 | 31.04 | 31.57 | 300,364 | -0.02(-0.06%) |
Apr 13, 2015 | 31.92 | 31.95 | 31.56 | 31.59 | 242,040 | -0.28(-0.88%) |
Apr 10, 2015 | 32.42 | 32.42 | 31.77 | 31.87 | 758,788 | -0.38(-1.18%) |
Apr 09, 2015 | 32.03 | 32.36 | 31.85 | 32.25 | 488,081 | +0.21(+0.66%) |
Apr 08, 2015 | 32.05 | 32.07 | 31.60 | 32.04 | 436,509 | +0.00(+0.00%) |
Apr 07, 2015 | 31.80 | 32.21 | 31.80 | 32.04 | 419,347 | +0.29(+0.91%) |
Apr 06, 2015 | 31.53 | 31.87 | 31.51 | 31.75 | 407,373 | +0.04(+0.13%) |
Apr 02, 2015 | 31.30 | 31.71 | 31.71 | 31.71 | 590,800 | +0.35(+1.12%) |
Apr 01, 2015 | 31.34 | 31.53 | 30.87 | 31.36 | 558,891 | +0.06(+0.19%) |
Mar 31, 2015 | 30.88 | 31.41 | 30.80 | 31.30 | 529,853 | +0.28(+0.90%) |
Mar 30, 2015 | 30.77 | 31.21 | 30.58 | 31.02 | 562,189 | +0.36(+1.17%) |
Mar 27, 2015 | 30.10 | 30.92 | 29.92 | 30.66 | 1,426,930 | +0.48(+1.59%) |
Mar 26, 2015 | 30.60 | 30.65 | 29.99 | 30.18 | 419,436 | -0.47(-1.53%) |
Mar 25, 2015 | 31.25 | 31.25 | 30.46 | 30.65 | 756,844 | -0.60(-1.92%) |
Mar 24, 2015 | 30.62 | 31.30 | 30.42 | 31.25 | 971,918 | +0.59(+1.92%) |
Mar 23, 2015 | 30.32 | 30.68 | 30.26 | 30.66 | 608,802 | +0.23(+0.76%) |
Mar 20, 2015 | 29.56 | 30.58 | 29.29 | 30.43 | 685,276 | +1.08(+3.68%) |
Mar 19, 2015 | 28.60 | 29.57 | 28.60 | 29.35 | 544,444 | +0.66(+2.30%) |
Mar 18, 2015 | 28.56 | 28.86 | 28.19 | 28.69 | 279,357 | -0.02(-0.07%) |
Mar 17, 2015 | 28.56 | 28.79 | 28.35 | 28.71 | 316,537 | +0.03(+0.10%) |
Mar 16, 2015 | 28.39 | 28.68 | 28.06 | 28.68 | 757,595 | +0.34(+1.20%) |
Mar 13, 2015 | 28.34 | 28.36 | 27.58 | 28.34 | 626,242 | +0.01(+0.04%) |
Mar 12, 2015 | 28.59 | 28.75 | 28.13 | 28.33 | 483,388 | -0.07(-0.25%) |
Mar 11, 2015 | 27.47 | 28.57 | 27.37 | 28.40 | 574,312 | +1.02(+3.73%) |
Mar 10, 2015 | 27.57 | 27.82 | 26.95 | 27.38 | 590,000 | -0.46(-1.65%) |
Mar 09, 2015 | 28.05 | 28.05 | 27.67 | 27.84 | 258,823 | -0.13(-0.46%) |
Mar 06, 2015 | 28.19 | 28.61 | 27.84 | 27.97 | 387,150 | -0.46(-1.62%) |
Mar 05, 2015 | 28.91 | 28.91 | 28.26 | 28.43 | 407,335 | -0.52(-1.80%) |
Mar 04, 2015 | 28.89 | 28.96 | 28.45 | 28.95 | 428,415 | -0.06(-0.21%) |
Mar 03, 2015 | 29.37 | 29.46 | 28.72 | 29.01 | 543,677 | -0.49(-1.66%) |
Mar 02, 2015 | 29.91 | 30.20 | 29.49 | 29.50 | 467,265 | -0.52(-1.73%) |
Feb 27, 2015 | 29.95 | 30.17 | 29.55 | 30.02 | 441,333 | +0.09(+0.30%) |
Feb 26, 2015 | 29.33 | 29.96 | 29.17 | 29.93 | 435,015 | +0.53(+1.80%) |
Feb 25, 2015 | 29.17 | 29.43 | 28.84 | 29.40 | 509,406 | +0.17(+0.58%) |
Feb 24, 2015 | 29.00 | 29.56 | 28.55 | 29.23 | 413,215 | +0.33(+1.14%) |
Feb 23, 2015 | 28.73 | 29.23 | 28.51 | 28.90 | 506,050 | +0.14(+0.49%) |
Feb 20, 2015 | 28.59 | 28.82 | 28.21 | 28.76 | 477,290 | +0.13(+0.45%) |
Feb 19, 2015 | 28.27 | 29.01 | 28.00 | 28.63 | 522,923 | +0.32(+1.13%) |
Feb 18, 2015 | 28.36 | 28.50 | 27.89 | 28.31 | 558,944 | -0.01(-0.04%) |
Feb 17, 2015 | 27.94 | 28.39 | 27.61 | 28.32 | 739,940 | +0.24(+0.85%) |
Feb 13, 2015 | 27.51 | 28.08 | 28.08 | 28.08 | 636,800 | +0.64(+2.33%) |
Feb 12, 2015 | 26.59 | 27.50 | 26.50 | 27.44 | 567,509 | +0.94(+3.55%) |
Feb 11, 2015 | 26.37 | 26.60 | 26.08 | 26.50 | 533,215 | +0.08(+0.30%) |
Feb 10, 2015 | 26.35 | 26.68 | 26.02 | 26.42 | 585,240 | +0.30(+1.15%) |
Feb 09, 2015 | 26.43 | 26.50 | 25.99 | 26.12 | 711,599 | -0.31(-1.17%) |
Feb 06, 2015 | 25.03 | 27.07 | 25.03 | 26.43 | 958,158 | +1.50(+6.02%) |
Feb 05, 2015 | 24.55 | 25.05 | 24.41 | 24.93 | 806,616 | +0.42(+1.71%) |
Feb 04, 2015 | 24.61 | 24.84 | 24.37 | 24.51 | 380,941 | -0.25(-1.01%) |
Feb 03, 2015 | 24.00 | 24.79 | 23.96 | 24.76 | 856,646 | +0.86(+3.60%) |
Feb 02, 2015 | 23.81 | 24.00 | 23.59 | 23.90 | 884,890 | +0.21(+0.89%) |
Jan 30, 2015 | 23.82 | 24.01 | 23.70 | 23.69 | 599,385 | -0.26(-1.09%) |
Jan 29, 2015 | 23.90 | 24.07 | 23.84 | 23.95 | 595,387 | +0.10(+0.42%) |
Jan 28, 2015 | 24.03 | 24.14 | 23.72 | 23.85 | 701,403 | -0.16(-0.67%) |
Jan 27, 2015 | 23.98 | 24.19 | 23.85 | 24.01 | 756,318 | -0.29(-1.19%) |
Jan 26, 2015 | 23.60 | 24.39 | 23.38 | 24.30 | 1,403,251 | +0.68(+2.88%) |
Jan 23, 2015 | 23.60 | 23.77 | 23.26 | 23.62 | 488,038 | -0.02(-0.08%) |
Jan 22, 2015 | 23.35 | 23.99 | 23.17 | 23.64 | 749,200 | +0.36(+1.55%) |
Jan 21, 2015 | 23.25 | 23.53 | 23.04 | 23.28 | 703,199 | +0.07(+0.30%) |
Jan 20, 2015 | 23.93 | 24.02 | 23.04 | 23.21 | 902,818 | -0.65(-2.72%) |
Jan 16, 2015 | 24.76 | 25.13 | 23.51 | 23.86 | 1,316,595 | -1.05(-4.22%) |
Jan 15, 2015 | 26.15 | 26.33 | 24.60 | 24.91 | 847,983 | -1.14(-4.38%) |
Jan 14, 2015 | 26.10 | 26.44 | 25.68 | 26.05 | 334,175 | -0.42(-1.59%) |
Jan 13, 2015 | 26.93 | 27.50 | 26.07 | 26.47 | 469,178 | -0.26(-0.97%) |
Jan 12, 2015 | 27.69 | 27.69 | 26.71 | 26.73 | 481,292 | -0.95(-3.43%) |
Jan 09, 2015 | 27.93 | 28.00 | 27.67 | 27.68 | 525,150 | -0.19(-0.68%) |
Jan 08, 2015 | 27.28 | 27.96 | 27.24 | 27.87 | 488,682 | +0.67(+2.46%) |
Jan 07, 2015 | 27.06 | 27.48 | 26.88 | 27.20 | 328,082 | +0.40(+1.49%) |
Jan 06, 2015 | 27.20 | 27.54 | 26.64 | 26.80 | 434,904 | -0.41(-1.51%) |
Jan 05, 2015 | 27.67 | 27.91 | 27.04 | 27.21 | 419,496 | -0.65(-2.33%) |
Jan 02, 2015 | 28.02 | 28.27 | 27.60 | 27.86 | 614,709 | +0.06(+0.22%) |
Dec 31, 2014 | 28.28 | 27.80 | 27.80 | 27.80 | 368,700 | -0.33(-1.17%) |
Dec 30, 2014 | 28.30 | 28.63 | 27.96 | 28.13 | 321,624 | -0.16(-0.57%) |
Dec 29, 2014 | 28.24 | 28.72 | 27.98 | 28.29 | 521,156 | +0.03(+0.11%) |
Dec 26, 2014 | 28.40 | 28.46 | 28.22 | 28.26 | 148,973 | +0.01(+0.04%) |
Dec 24, 2014 | 28.29 | 28.25 | 28.25 | 28.25 | 136,700 | +0.08(+0.28%) |
Dec 23, 2014 | 28.25 | 28.50 | 27.99 | 28.17 | 274,160 | +0.19(+0.68%) |
Dec 22, 2014 | 27.66 | 28.17 | 27.51 | 27.98 | 338,172 | +0.32(+1.16%) |
Dec 19, 2014 | 28.29 | 28.30 | 27.62 | 27.66 | 490,630 | -0.53(-1.88%) |
Dec 18, 2014 | 28.04 | 28.36 | 27.39 | 28.19 | 370,939 | +0.49(+1.77%) |
Dec 17, 2014 | 26.88 | 27.84 | 26.73 | 27.70 | 395,338 | +0.92(+3.44%) |
Dec 16, 2014 | 26.40 | 27.15 | 26.40 | 26.78 | 454,035 | +0.37(+1.40%) |
Dec 15, 2014 | 27.08 | 27.25 | 26.14 | 26.41 | 535,754 | -0.50(-1.86%) |
Dec 12, 2014 | 27.29 | 27.53 | 26.57 | 26.91 | 780,362 | -0.74(-2.68%) |
Dec 11, 2014 | 27.60 | 28.08 | 27.48 | 27.65 | 310,499 | +0.14(+0.51%) |
Dec 10, 2014 | 28.08 | 28.08 | 27.50 | 27.51 | 464,493 | -0.62(-2.20%) |
Dec 09, 2014 | 27.39 | 28.15 | 27.32 | 28.13 | 544,270 | +0.53(+1.92%) |
Dec 08, 2014 | 27.90 | 28.23 | 27.55 | 27.60 | 570,784 | -0.40(-1.43%) |
Dec 05, 2014 | 27.19 | 28.03 | 27.19 | 28.00 | 626,786 | +0.87(+3.21%) |
Dec 04, 2014 | 27.27 | 27.40 | 26.95 | 27.13 | 326,953 | -0.09(-0.33%) |
Dec 03, 2014 | 26.77 | 27.73 | 26.52 | 27.22 | 462,738 | +0.46(+1.72%) |
Dec 02, 2014 | 26.36 | 27.14 | 26.32 | 26.76 | 513,510 | +0.47(+1.79%) |
Dec 01, 2014 | 27.06 | 27.13 | 26.04 | 26.29 | 822,870 | -0.79(-2.92%) |
Nov 28, 2014 | 27.66 | 27.80 | 27.06 | 27.08 | 322,273 | -0.45(-1.63%) |
Nov 26, 2014 | 26.16 | 27.53 | 27.53 | 27.53 | 1,015,000 | +1.28(+4.88%) |
Nov 25, 2014 | 28.03 | 28.65 | 26.13 | 26.25 | 2,143,150 | -2.85(-9.79%) |
Nov 24, 2014 | 28.69 | 29.17 | 28.69 | 29.10 | 396,206 | +0.46(+1.61%) |
Nov 21, 2014 | 28.95 | 29.09 | 28.51 | 28.64 | 332,407 | -0.01(-0.03%) |
Nov 20, 2014 | 27.89 | 28.74 | 27.79 | 28.65 | 449,662 | +0.53(+1.88%) |
Nov 19, 2014 | 28.00 | 28.17 | 27.52 | 28.12 | 545,765 | -0.39(-1.37%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.10 | 28.51 | 312,192 | +0.29(+1.03%) |
Nov 17, 2014 | 28.41 | 28.79 | 28.09 | 28.22 | 407,313 | -0.32(-1.12%) |
Nov 14, 2014 | 28.86 | 29.02 | 28.41 | 28.54 | 340,718 | -0.20(-0.70%) |
Nov 13, 2014 | 28.96 | 29.04 | 28.59 | 28.74 | 918,947 | -0.22(-0.76%) |
Nov 12, 2014 | 28.59 | 29.03 | 28.48 | 28.96 | 266,563 | +0.34(+1.19%) |
Nov 11, 2014 | 28.26 | 28.80 | 27.96 | 28.62 | 328,882 | +0.27(+0.95%) |
Nov 10, 2014 | 28.63 | 28.80 | 28.07 | 28.35 | 480,243 | -0.24(-0.84%) |
Nov 07, 2014 | 28.43 | 28.66 | 28.19 | 28.59 | 398,752 | +0.12(+0.42%) |
Nov 06, 2014 | 28.55 | 28.71 | 28.07 | 28.47 | 408,478 | -0.17(-0.59%) |
Nov 05, 2014 | 28.09 | 28.74 | 27.69 | 28.64 | 850,370 | +0.70(+2.51%) |
Nov 04, 2014 | 27.53 | 28.02 | 27.45 | 27.94 | 400,312 | +0.27(+0.98%) |
Nov 03, 2014 | 27.74 | 27.91 | 27.43 | 27.67 | 440,430 | +0.00(+0.00%) |
Oct 31, 2014 | 27.67 | 27.70 | 27.16 | 27.67 | 347,481 | +0.40(+1.47%) |
Oct 30, 2014 | 26.93 | 27.49 | 26.76 | 27.27 | 306,193 | +0.25(+0.94%) |
Oct 29, 2014 | 27.16 | 27.21 | 26.76 | 27.02 | 384,958 | -0.13(-0.50%) |
Oct 28, 2014 | 26.54 | 27.20 | 26.23 | 27.15 | 356,977 | +0.69(+2.61%) |
Oct 27, 2014 | 26.51 | 26.68 | 26.68 | 26.46 | 477,480 | -0.22(-0.82%) |
Oct 24, 2014 | 26.62 | 26.73 | 26.26 | 26.68 | 411,153 | +0.12(+0.45%) |
Oct 23, 2014 | 26.42 | 26.86 | 26.37 | 26.56 | 465,773 | +0.29(+1.10%) |
Oct 22, 2014 | 26.58 | 26.61 | 26.16 | 26.27 | 578,773 | -0.22(-0.83%) |
Oct 21, 2014 | 26.00 | 26.96 | 25.71 | 26.49 | 491,719 | +0.67(+2.59%) |
Oct 20, 2014 | 25.52 | 25.86 | 25.52 | 25.82 | 425,253 | +0.15(+0.58%) |
Oct 17, 2014 | 25.82 | 25.82 | 25.43 | 25.67 | 520,629 | +0.20(+0.79%) |
Oct 16, 2014 | 25.18 | 26.07 | 25.11 | 25.47 | 640,290 | +0.03(+0.12%) |
Oct 15, 2014 | 24.28 | 25.62 | 24.27 | 25.44 | 464,168 | +0.95(+3.88%) |
Oct 14, 2014 | 24.27 | 25.22 | 24.27 | 24.49 | 532,861 | +0.32(+1.32%) |
Oct 13, 2014 | 24.28 | 24.66 | 24.11 | 24.17 | 289,331 | -0.10(-0.41%) |
Oct 10, 2014 | 24.42 | 24.85 | 24.18 | 24.27 | 481,767 | -0.26(-1.06%) |
Oct 09, 2014 | 25.01 | 25.21 | 24.27 | 24.53 | 555,767 | -0.52(-2.08%) |
Oct 08, 2014 | 25.00 | 25.23 | 24.46 | 25.05 | 749,727 | +0.03(+0.12%) |
Oct 07, 2014 | 25.27 | 25.66 | 25.01 | 25.02 | 694,862 | -0.51(-2.00%) |
Oct 06, 2014 | 25.59 | 25.82 | 25.45 | 25.53 | 487,241 | -0.06(-0.23%) |
Oct 03, 2014 | 26.00 | 26.24 | 25.39 | 25.59 | 383,983 | -0.17(-0.66%) |
Oct 02, 2014 | 25.72 | 26.00 | 25.39 | 25.76 | 487,742 | +0.06(+0.23%) |
Oct 01, 2014 | 25.52 | 26.02 | 25.42 | 25.70 | 699,230 | +0.22(+0.86%) |
Sep 30, 2014 | 25.99 | 26.29 | 25.36 | 25.48 | 1,229,932 | -0.70(-2.67%) |
Sep 29, 2014 | 25.24 | 26.29 | 25.24 | 26.18 | 785,067 | +1.22(+4.89%) |
Sep 26, 2014 | 25.33 | 25.40 | 24.68 | 24.96 | 495,481 | -0.87(-3.37%) |
Sep 25, 2014 | 26.10 | 26.19 | 25.79 | 25.83 | 427,971 | -0.36(-1.37%) |
Sep 24, 2014 | 26.18 | 26.36 | 25.73 | 26.19 | 634,681 | +0.07(+0.27%) |
Sep 23, 2014 | 25.92 | 26.18 | 25.70 | 26.12 | 512,133 | +0.08(+0.31%) |
Sep 22, 2014 | 26.17 | 26.28 | 25.84 | 26.04 | 323,317 | -0.20(-0.76%) |
Sep 19, 2014 | 26.79 | 27.01 | 26.18 | 26.24 | 518,017 | -0.47(-1.76%) |
Sep 18, 2014 | 26.81 | 26.90 | 26.43 | 26.71 | 519,245 | -0.05(-0.19%) |
Sep 17, 2014 | 26.66 | 27.11 | 26.59 | 26.76 | 259,124 | +0.18(+0.68%) |
Sep 16, 2014 | 26.58 | 26.67 | 26.32 | 26.58 | 326,922 | +0.01(+0.04%) |
Sep 15, 2014 | 26.49 | 26.69 | 26.32 | 26.57 | 236,633 | +0.00(+0.00%) |
Sep 12, 2014 | 26.99 | 26.99 | 26.48 | 26.57 | 322,497 | -0.43(-1.59%) |
Sep 11, 2014 | 26.76 | 27.20 | 26.76 | 27.00 | 178,916 | +0.14(+0.52%) |
Sep 10, 2014 | 27.05 | 27.16 | 26.67 | 26.86 | 758,751 | -0.16(-0.59%) |
Sep 09, 2014 | 26.92 | 27.13 | 26.57 | 27.02 | 416,466 | +0.12(+0.45%) |
Sep 08, 2014 | 27.11 | 27.38 | 26.82 | 26.90 | 321,113 | -0.19(-0.70%) |
Sep 05, 2014 | 27.72 | 28.01 | 26.96 | 27.09 | 554,106 | -0.70(-2.52%) |
Sep 04, 2014 | 28.00 | 28.44 | 27.61 | 27.79 | 518,989 | -0.19(-0.68%) |
Sep 03, 2014 | 28.38 | 28.46 | 27.90 | 27.98 | 374,604 | -0.35(-1.24%) |
Sep 02, 2014 | 28.58 | 28.66 | 28.26 | 28.33 | 285,837 | -0.19(-0.67%) |
Aug 29, 2014 | 28.35 | 28.52 | 28.52 | 28.52 | 252,700 | +0.17(+0.60%) |
Aug 28, 2014 | 28.50 | 28.70 | 28.33 | 28.35 | 255,852 | -0.24(-0.84%) |
Aug 27, 2014 | 28.75 | 28.84 | 28.57 | 28.59 | 264,394 | -0.13(-0.45%) |
Aug 26, 2014 | 28.72 | 28.86 | 28.63 | 28.72 | 281,752 | +0.02(+0.07%) |
Aug 25, 2014 | 29.08 | 29.30 | 28.62 | 28.70 | 330,751 | -0.30(-1.03%) |
Aug 22, 2014 | 29.09 | 29.25 | 28.99 | 29.00 | 343,810 | -0.08(-0.28%) |
Aug 21, 2014 | 29.09 | 29.30 | 28.94 | 29.08 | 275,216 | +0.00(+0.00%) |
Aug 20, 2014 | 29.01 | 29.20 | 28.85 | 29.08 | 279,558 | -0.05(-0.17%) |
Aug 19, 2014 | 28.95 | 29.33 | 28.94 | 29.13 | 623,299 | +0.38(+1.32%) |
Aug 18, 2014 | 28.48 | 28.81 | 28.17 | 28.75 | 351,291 | +0.52(+1.84%) |
Aug 15, 2014 | 28.51 | 28.65 | 27.80 | 28.23 | 568,922 | -0.02(-0.07%) |
Aug 14, 2014 | 28.26 | 28.36 | 27.91 | 28.25 | 525,931 | +0.01(+0.04%) |
Aug 13, 2014 | 28.29 | 28.30 | 27.68 | 28.24 | 573,722 | -0.03(-0.11%) |
Aug 12, 2014 | 28.41 | 28.65 | 28.14 | 28.27 | 284,264 | -0.24(-0.84%) |
Aug 11, 2014 | 28.49 | 28.79 | 28.45 | 28.51 | 469,833 | +0.06(+0.21%) |
Aug 08, 2014 | 27.56 | 28.98 | 27.56 | 28.45 | 1,396,574 | +0.01(+0.04%) |
Aug 07, 2014 | 28.42 | 28.70 | 28.18 | 28.44 | 440,613 | +0.09(+0.32%) |
Aug 06, 2014 | 27.85 | 28.45 | 27.85 | 28.35 | 296,666 | +0.34(+1.21%) |
Aug 05, 2014 | 27.69 | 28.05 | 27.54 | 28.01 | 387,657 | +0.23(+0.83%) |
Aug 04, 2014 | 27.75 | 27.95 | 27.48 | 27.78 | 323,110 | +0.14(+0.51%) |
Aug 01, 2014 | 27.65 | 27.92 | 27.45 | 27.64 | 327,067 | +0.00(+0.00%) |
Jul 31, 2014 | 27.76 | 27.90 | 27.53 | 27.64 | 349,085 | -0.39(-1.39%) |
Jul 30, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 230,114 | +0.07(+0.25%) |
Jul 29, 2014 | 28.20 | 28.43 | 27.96 | 27.96 | 252,086 | -0.24(-0.85%) |
Jul 28, 2014 | 28.45 | 28.48 | 28.07 | 28.20 | 327,063 | -0.30(-1.05%) |
Jul 25, 2014 | 28.31 | 28.62 | 28.26 | 28.50 | 283,890 | +0.00(+0.00%) |
Jul 24, 2014 | 28.84 | 28.89 | 28.46 | 28.50 | 315,042 | -0.32(-1.11%) |
Jul 23, 2014 | 28.24 | 29.06 | 28.24 | 28.82 | 934,781 | +0.54(+1.91%) |
Jul 22, 2014 | 28.53 | 28.62 | 28.23 | 28.28 | 521,283 | -0.03(-0.11%) |
Jul 21, 2014 | 28.24 | 28.59 | 27.96 | 28.31 | 383,993 | -0.08(-0.28%) |
Jul 18, 2014 | 28.33 | 28.75 | 28.21 | 28.39 | 576,208 | +0.00(+0.00%) |
Jul 17, 2014 | 28.59 | 28.80 | 28.29 | 28.39 | 490,694 | -0.33(-1.15%) |
Jul 16, 2014 | 29.00 | 29.52 | 28.67 | 28.72 | 561,744 | -0.19(-0.66%) |
Jul 15, 2014 | 29.28 | 29.35 | 28.87 | 28.91 | 388,890 | -0.30(-1.03%) |
Jul 14, 2014 | 29.80 | 30.00 | 29.12 | 29.21 | 738,767 | -0.40(-1.35%) |
Jul 11, 2014 | 30.00 | 30.17 | 29.60 | 29.61 | 414,098 | -0.45(-1.50%) |
Jul 10, 2014 | 29.87 | 30.15 | 29.59 | 30.06 | 722,271 | -0.41(-1.35%) |
Jul 09, 2014 | 30.41 | 30.96 | 30.32 | 30.47 | 608,736 | -0.09(-0.29%) |
Jul 08, 2014 | 31.19 | 31.75 | 30.44 | 30.56 | 1,779,028 | -1.91(-5.88%) |
Jul 07, 2014 | 33.50 | 33.51 | 32.39 | 32.47 | 707,147 | -1.23(-3.65%) |
Jul 03, 2014 | 34.31 | 33.70 | 33.70 | 33.70 | 167,900 | +0.16(+0.48%) |
Jul 02, 2014 | 33.52 | 33.86 | 33.24 | 33.54 | 387,001 | -0.02(-0.06%) |
Jul 01, 2014 | 33.21 | 33.79 | 33.15 | 33.56 | 296,754 | +0.44(+1.33%) |
Jun 30, 2014 | 33.58 | 33.65 | 33.01 | 33.12 | 315,965 | -0.53(-1.58%) |
Jun 27, 2014 | 32.79 | 33.71 | 32.79 | 33.65 | 1,378,210 | +0.63(+1.91%) |
Jun 26, 2014 | 33.18 | 33.19 | 32.79 | 33.02 | 464,828 | -0.30(-0.90%) |
Jun 25, 2014 | 33.02 | 33.34 | 32.95 | 33.32 | 345,834 | +0.16(+0.48%) |
Jun 24, 2014 | 33.18 | 33.88 | 33.07 | 33.16 | 521,885 | -0.11(-0.33%) |
Jun 23, 2014 | 33.16 | 33.79 | 33.06 | 33.27 | 602,049 | +0.27(+0.82%) |
Jun 20, 2014 | 32.31 | 33.27 | 32.24 | 33.00 | 1,695,362 | -1.28(-3.73%) |
Jun 19, 2014 | 34.59 | 34.74 | 33.98 | 34.28 | 394,309 | -0.34(-0.98%) |
Jun 18, 2014 | 34.51 | 34.82 | 34.38 | 34.62 | 178,230 | +0.00(+0.00%) |
Jun 17, 2014 | 34.32 | 34.67 | 34.01 | 34.62 | 281,248 | +0.18(+0.52%) |
Jun 16, 2014 | 34.35 | 34.64 | 34.10 | 34.44 | 309,866 | +0.02(+0.06%) |
Jun 13, 2014 | 34.64 | 34.71 | 34.24 | 34.42 | 389,075 | -0.06(-0.17%) |
Jun 12, 2014 | 34.67 | 34.81 | 34.25 | 34.48 | 473,781 | -0.31(-0.89%) |
Jun 11, 2014 | 35.91 | 35.91 | 34.55 | 34.79 | 373,505 | -1.14(-3.17%) |
Jun 10, 2014 | 35.92 | 36.07 | 35.62 | 35.93 | 442,682 | +0.35(+0.98%) |
Jun 06, 2014 | 35.52 | 35.94 | 35.46 | 35.58 | 144,697 | +0.25(+0.71%) |
Jun 05, 2014 | 34.60 | 35.38 | 34.23 | 35.33 | 153,991 | +0.81(+2.35%) |
Jun 04, 2014 | 34.31 | 34.64 | 34.31 | 34.52 | 194,635 | +0.08(+0.23%) |
Jun 03, 2014 | 34.39 | 34.58 | 34.17 | 34.44 | 237,018 | +0.02(+0.06%) |
Jun 02, 2014 | 34.50 | 34.60 | 34.01 | 34.42 | 179,416 | -0.08(-0.23%) |
May 30, 2014 | 34.61 | 34.79 | 34.22 | 34.50 | 158,779 | -0.04(-0.12%) |
May 29, 2014 | 34.54 | 34.74 | 34.21 | 34.54 | 297,516 | +0.08(+0.23%) |
May 28, 2014 | 34.71 | 34.99 | 34.41 | 34.46 | 173,200 | -0.27(-0.78%) |
May 27, 2014 | 34.59 | 34.92 | 34.02 | 34.73 | 143,485 | +0.45(+1.31%) |
May 23, 2014 | 34.18 | 34.28 | 34.28 | 34.28 | 150,300 | +0.09(+0.26%) |
May 22, 2014 | 34.02 | 34.31 | 33.84 | 34.19 | 118,600 | +0.15(+0.44%) |
May 21, 2014 | 33.89 | 34.34 | 33.67 | 34.04 | 330,855 | +0.17(+0.50%) |
May 20, 2014 | 34.87 | 34.87 | 33.57 | 33.87 | 405,942 | -0.96(-2.76%) |
May 19, 2014 | 34.46 | 34.94 | 34.16 | 34.83 | 351,960 | +1.27(+3.78%) |
May 16, 2014 | 33.15 | 33.56 | 33.05 | 33.56 | 427,911 | +0.34(+1.02%) |
May 15, 2014 | 33.38 | 34.04 | 32.96 | 33.22 | 644,330 | -0.36(-1.07%) |
May 14, 2014 | 33.71 | 33.95 | 33.43 | 33.58 | 917,610 | -0.33(-0.97%) |
May 13, 2014 | 34.56 | 34.86 | 33.89 | 33.91 | 318,483 | -0.71(-2.05%) |
May 12, 2014 | 35.10 | 35.49 | 34.58 | 34.62 | 499,022 | -0.68(-1.93%) |
May 09, 2014 | 33.48 | 35.70 | 33.00 | 35.30 | 930,997 | +0.99(+2.89%) |
May 08, 2014 | 34.46 | 35.31 | 34.17 | 34.31 | 303,663 | -0.26(-0.75%) |
May 07, 2014 | 34.53 | 34.97 | 34.09 | 34.57 | 375,411 | +0.00(+0.00%) |
May 06, 2014 | 35.00 | 35.00 | 34.33 | 34.57 | 437,172 | -0.70(-1.98%) |
May 05, 2014 | 35.37 | 35.67 | 34.72 | 35.27 | 196,002 | -0.27(-0.76%) |
May 02, 2014 | 35.43 | 36.28 | 35.43 | 35.54 | 137,723 | +0.22(+0.62%) |