Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.44 | 39.50 | 38.67 | 38.83 | 428,884 | -0.27(-0.70%) |
Apr 29, 2015 | 40.09 | 40.12 | 38.69 | 39.11 | 377,669 | -0.93(-2.33%) |
Apr 28, 2015 | 40.16 | 40.27 | 39.74 | 40.04 | 312,017 | -0.44(-1.08%) |
Apr 27, 2015 | 41.26 | 41.31 | 40.46 | 40.48 | 463,858 | -0.32(-0.78%) |
Apr 24, 2015 | 40.87 | 40.97 | 40.53 | 40.80 | 254,437 | +0.21(+0.53%) |
Apr 23, 2015 | 40.62 | 40.78 | 40.54 | 40.58 | 153,578 | -0.25(-0.61%) |
Apr 22, 2015 | 40.94 | 40.97 | 40.62 | 40.83 | 87,370 | -0.01(-0.02%) |
Apr 21, 2015 | 40.94 | 40.94 | 40.58 | 40.84 | 330,210 | +0.27(+0.68%) |
Apr 20, 2015 | 40.33 | 40.84 | 40.26 | 40.56 | 497,308 | -0.59(-1.44%) |
Apr 17, 2015 | 41.30 | 41.35 | 40.85 | 41.16 | 230,688 | -0.18(-0.44%) |
Apr 16, 2015 | 41.11 | 41.58 | 40.98 | 41.34 | 144,870 | +0.18(+0.44%) |
Apr 15, 2015 | 41.46 | 41.64 | 41.14 | 41.16 | 216,549 | -0.56(-1.34%) |
Apr 14, 2015 | 41.99 | 41.99 | 41.58 | 41.71 | 173,802 | -0.15(-0.35%) |
Apr 13, 2015 | 42.07 | 42.34 | 41.85 | 41.86 | 129,913 | -0.39(-0.93%) |
Apr 10, 2015 | 42.30 | 42.45 | 42.16 | 42.25 | 154,157 | -0.15(-0.36%) |
Apr 09, 2015 | 42.57 | 42.60 | 42.09 | 42.41 | 113,675 | -0.12(-0.28%) |
Apr 08, 2015 | 42.82 | 42.95 | 42.42 | 42.53 | 125,751 | -0.10(-0.24%) |
Apr 07, 2015 | 42.49 | 42.96 | 42.46 | 42.63 | 373,294 | +0.62(+1.47%) |
Apr 06, 2015 | 41.81 | 42.19 | 41.69 | 42.01 | 160,944 | -0.01(-0.02%) |
Apr 02, 2015 | 41.74 | 42.02 | 42.02 | 42.02 | 212,499 | +0.36(+0.86%) |
Apr 01, 2015 | 42.10 | 42.12 | 41.31 | 41.66 | 280,503 | -0.34(-0.82%) |
Mar 31, 2015 | 41.65 | 42.21 | 41.63 | 42.00 | 303,703 | +0.22(+0.53%) |
Mar 30, 2015 | 41.42 | 41.86 | 41.04 | 41.78 | 569,735 | +0.51(+1.25%) |
Mar 27, 2015 | 40.36 | 41.47 | 39.90 | 41.27 | 856,705 | +2.77(+7.19%) |
Mar 26, 2015 | 38.15 | 38.70 | 38.05 | 38.50 | 418,631 | -0.09(-0.22%) |
Mar 25, 2015 | 39.42 | 39.51 | 38.58 | 38.58 | 333,178 | -0.87(-2.20%) |
Mar 24, 2015 | 39.83 | 40.02 | 39.45 | 39.45 | 312,809 | -0.68(-1.69%) |
Mar 23, 2015 | 39.78 | 40.46 | 39.78 | 40.13 | 524,697 | -0.81(-1.99%) |
Mar 20, 2015 | 40.81 | 41.13 | 40.61 | 40.94 | 267,889 | +0.29(+0.72%) |
Mar 19, 2015 | 40.60 | 40.98 | 40.34 | 40.65 | 412,585 | -0.14(-0.34%) |
Mar 18, 2015 | 39.99 | 40.88 | 39.83 | 40.79 | 279,413 | +0.87(+2.17%) |
Mar 17, 2015 | 39.94 | 40.14 | 39.83 | 39.92 | 390,505 | -0.68(-1.67%) |
Mar 16, 2015 | 39.96 | 40.67 | 39.96 | 40.60 | 334,896 | +0.80(+2.00%) |
Mar 13, 2015 | 39.38 | 39.88 | 39.36 | 39.80 | 270,016 | -0.03(-0.06%) |
Mar 12, 2015 | 39.40 | 39.84 | 39.23 | 39.83 | 485,243 | +1.17(+3.04%) |
Mar 11, 2015 | 38.58 | 38.87 | 38.58 | 38.65 | 224,645 | -0.17(-0.44%) |
Mar 10, 2015 | 39.37 | 39.38 | 38.81 | 38.82 | 418,024 | -0.61(-1.54%) |
Mar 09, 2015 | 39.14 | 39.47 | 39.09 | 39.43 | 133,003 | +0.48(+1.23%) |
Mar 06, 2015 | 39.54 | 39.57 | 38.75 | 38.95 | 262,988 | -0.86(-2.15%) |
Mar 05, 2015 | 39.53 | 39.88 | 39.46 | 39.81 | 184,874 | +0.65(+1.66%) |
Mar 04, 2015 | 38.95 | 39.16 | 38.81 | 39.16 | 221,034 | +0.14(+0.35%) |
Mar 03, 2015 | 39.23 | 39.37 | 38.87 | 39.02 | 322,969 | -0.45(-1.15%) |
Mar 02, 2015 | 38.50 | 39.65 | 38.49 | 39.48 | 688,031 | +0.82(+2.13%) |
Feb 27, 2015 | 38.30 | 38.81 | 38.30 | 38.65 | 266,301 | +0.14(+0.36%) |
Feb 26, 2015 | 38.48 | 38.63 | 38.32 | 38.52 | 172,880 | -0.08(-0.20%) |
Feb 25, 2015 | 38.63 | 38.71 | 38.40 | 38.59 | 278,650 | +0.15(+0.40%) |
Feb 24, 2015 | 38.44 | 38.45 | 38.08 | 38.44 | 194,856 | +0.03(+0.07%) |
Feb 23, 2015 | 38.41 | 38.53 | 38.20 | 38.41 | 324,147 | +0.33(+0.86%) |
Feb 20, 2015 | 38.10 | 38.18 | 37.73 | 38.09 | 234,245 | -0.46(-1.20%) |
Feb 19, 2015 | 39.20 | 39.23 | 38.43 | 38.55 | 420,976 | -0.13(-0.33%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.34 | 38.68 | 665,376 | +0.96(+2.55%) |
Feb 17, 2015 | 37.77 | 37.87 | 37.65 | 37.72 | 425,668 | -0.15(-0.38%) |
Feb 13, 2015 | 38.08 | 37.86 | 37.86 | 37.86 | 360,909 | -0.76(-1.96%) |
Feb 12, 2015 | 38.56 | 38.84 | 38.47 | 38.62 | 1,153,573 | +0.52(+1.37%) |
Feb 11, 2015 | 37.90 | 38.18 | 37.83 | 38.10 | 373,600 | +0.29(+0.77%) |
Feb 10, 2015 | 37.75 | 37.96 | 37.56 | 37.81 | 461,208 | +0.78(+2.09%) |
Feb 09, 2015 | 37.19 | 37.40 | 36.92 | 37.04 | 227,748 | -0.49(-1.32%) |
Feb 06, 2015 | 37.69 | 37.84 | 37.44 | 37.53 | 164,825 | -0.35(-0.92%) |
Feb 05, 2015 | 37.96 | 38.03 | 37.65 | 37.88 | 303,969 | +0.32(+0.86%) |
Feb 04, 2015 | 37.49 | 37.89 | 37.43 | 37.56 | 283,015 | -0.32(-0.83%) |
Feb 03, 2015 | 37.36 | 37.88 | 37.36 | 37.87 | 269,204 | +0.32(+0.84%) |
Feb 02, 2015 | 37.85 | 37.87 | 37.04 | 37.56 | 311,755 | -0.43(-1.14%) |
Jan 30, 2015 | 38.59 | 38.76 | 37.98 | 37.99 | 361,073 | -0.75(-1.94%) |
Jan 29, 2015 | 38.43 | 38.89 | 37.95 | 38.74 | 421,926 | -0.28(-0.72%) |
Jan 28, 2015 | 40.26 | 40.27 | 38.95 | 39.02 | 468,854 | -0.72(-1.82%) |
Jan 27, 2015 | 40.15 | 40.20 | 39.49 | 39.75 | 580,429 | -0.37(-0.91%) |
Jan 26, 2015 | 39.88 | 40.18 | 39.72 | 40.11 | 323,325 | +0.25(+0.62%) |
Jan 23, 2015 | 40.06 | 40.10 | 39.78 | 39.87 | 178,987 | +0.11(+0.28%) |
Jan 22, 2015 | 39.40 | 39.97 | 39.09 | 39.76 | 288,729 | +0.55(+1.41%) |
Jan 21, 2015 | 39.17 | 39.41 | 38.98 | 39.20 | 298,585 | +0.32(+0.81%) |
Jan 20, 2015 | 39.16 | 39.17 | 38.78 | 38.89 | 413,971 | -0.05(-0.13%) |
Jan 16, 2015 | 38.93 | 38.99 | 38.33 | 38.94 | 239,373 | +0.36(+0.93%) |
Jan 15, 2015 | 39.19 | 39.21 | 38.44 | 38.58 | 352,058 | -0.24(-0.62%) |
Jan 14, 2015 | 39.01 | 39.06 | 38.50 | 38.82 | 607,643 | -0.20(-0.50%) |
Jan 13, 2015 | 39.70 | 39.75 | 38.73 | 39.01 | 429,681 | -0.28(-0.72%) |
Jan 12, 2015 | 40.10 | 40.11 | 39.24 | 39.29 | 1,006,560 | +0.18(+0.46%) |
Jan 09, 2015 | 39.34 | 39.36 | 38.86 | 39.12 | 333,180 | -0.27(-0.69%) |
Jan 08, 2015 | 38.72 | 39.48 | 38.71 | 39.39 | 535,953 | +0.47(+1.20%) |
Jan 07, 2015 | 38.72 | 39.01 | 38.55 | 38.92 | 815,630 | +0.13(+0.33%) |
Jan 06, 2015 | 38.61 | 39.03 | 38.13 | 38.79 | 480,369 | +0.21(+0.55%) |
Jan 05, 2015 | 39.16 | 39.18 | 38.54 | 38.58 | 660,103 | -0.01(-0.02%) |
Jan 02, 2015 | 38.91 | 38.99 | 38.31 | 38.59 | 258,524 | +0.23(+0.60%) |
Dec 31, 2014 | 38.62 | 38.36 | 38.36 | 38.36 | 76,474 | -0.20(-0.51%) |
Dec 30, 2014 | 39.18 | 39.19 | 38.47 | 38.55 | 360,291 | -0.26(-0.66%) |
Dec 29, 2014 | 38.76 | 39.04 | 38.54 | 38.81 | 287,082 | +0.33(+0.86%) |
Dec 26, 2014 | 38.36 | 38.65 | 38.32 | 38.48 | 72,385 | +0.28(+0.74%) |
Dec 24, 2014 | 38.15 | 38.20 | 38.20 | 38.20 | 64,041 | +0.14(+0.36%) |
Dec 23, 2014 | 37.48 | 38.22 | 37.48 | 38.06 | 413,235 | +0.32(+0.86%) |
Dec 22, 2014 | 37.71 | 37.85 | 37.62 | 37.73 | 286,225 | -0.03(-0.07%) |
Dec 19, 2014 | 37.51 | 37.88 | 36.85 | 37.76 | 686,615 | +0.11(+0.29%) |
Dec 18, 2014 | 37.73 | 37.83 | 37.35 | 37.65 | 472,097 | -0.03(-0.09%) |
Dec 17, 2014 | 37.17 | 37.70 | 36.98 | 37.68 | 612,966 | +1.13(+3.10%) |
Dec 16, 2014 | 36.53 | 37.24 | 36.31 | 36.55 | 312,951 | +0.11(+0.30%) |
Dec 15, 2014 | 36.53 | 36.77 | 36.01 | 36.44 | 413,644 | +0.10(+0.28%) |
Dec 12, 2014 | 36.99 | 37.01 | 36.29 | 36.34 | 234,478 | -0.64(-1.73%) |
Dec 11, 2014 | 37.05 | 37.67 | 36.87 | 36.98 | 440,998 | +0.35(+0.95%) |
Dec 10, 2014 | 37.07 | 37.10 | 36.48 | 36.63 | 235,643 | -0.43(-1.17%) |
Dec 09, 2014 | 36.30 | 37.10 | 36.29 | 37.06 | 568,451 | -0.20(-0.55%) |
Dec 08, 2014 | 37.30 | 37.62 | 37.12 | 37.27 | 263,605 | -0.46(-1.22%) |
Dec 05, 2014 | 37.31 | 37.82 | 37.25 | 37.73 | 401,568 | +0.78(+2.10%) |
Dec 04, 2014 | 36.60 | 36.99 | 36.49 | 36.95 | 194,793 | +0.39(+1.07%) |
Dec 03, 2014 | 36.21 | 36.62 | 36.06 | 36.56 | 318,593 | +0.06(+0.16%) |
Dec 02, 2014 | 36.61 | 36.69 | 36.34 | 36.50 | 204,460 | +0.26(+0.71%) |
Dec 01, 2014 | 37.36 | 37.36 | 35.83 | 36.24 | 473,329 | -1.34(-3.56%) |
Nov 28, 2014 | 36.87 | 37.72 | 36.87 | 37.58 | 362,340 | +1.90(+5.33%) |
Nov 26, 2014 | 35.72 | 35.68 | 35.68 | 35.68 | 122,922 | -0.20(-0.55%) |
Nov 25, 2014 | 35.98 | 36.01 | 35.64 | 35.88 | 179,692 | +0.13(+0.36%) |
Nov 24, 2014 | 35.58 | 35.77 | 35.48 | 35.75 | 405,459 | +0.62(+1.77%) |
Nov 21, 2014 | 35.28 | 35.32 | 34.99 | 35.13 | 410,436 | -0.14(-0.39%) |
Nov 20, 2014 | 35.22 | 35.37 | 35.13 | 35.26 | 300,246 | +0.01(+0.02%) |
Nov 19, 2014 | 35.30 | 35.42 | 35.10 | 35.25 | 222,124 | -0.32(-0.89%) |
Nov 18, 2014 | 35.20 | 35.74 | 35.15 | 35.57 | 251,845 | +0.54(+1.55%) |
Nov 17, 2014 | 35.02 | 35.12 | 34.81 | 35.03 | 236,742 | +0.14(+0.39%) |
Nov 14, 2014 | 34.25 | 34.91 | 34.23 | 34.89 | 557,085 | +0.25(+0.71%) |
Nov 13, 2014 | 34.38 | 34.82 | 34.34 | 34.65 | 298,815 | +0.56(+1.64%) |
Nov 12, 2014 | 34.01 | 34.12 | 33.92 | 34.09 | 121,287 | -0.27(-0.79%) |
Nov 11, 2014 | 34.28 | 34.42 | 34.18 | 34.36 | 332,672 | +0.42(+1.25%) |
Nov 10, 2014 | 33.87 | 33.95 | 33.65 | 33.93 | 147,943 | +0.04(+0.13%) |
Nov 07, 2014 | 33.54 | 33.89 | 33.48 | 33.89 | 428,473 | -0.27(-0.79%) |
Nov 06, 2014 | 33.87 | 34.17 | 33.76 | 34.16 | 270,679 | +0.22(+0.65%) |
Nov 05, 2014 | 34.06 | 34.09 | 33.72 | 33.94 | 211,361 | +0.11(+0.33%) |
Nov 04, 2014 | 34.08 | 34.08 | 33.64 | 33.83 | 282,489 | -0.08(-0.25%) |
Nov 03, 2014 | 33.93 | 34.08 | 33.77 | 33.92 | 219,401 | +0.15(+0.45%) |
Oct 31, 2014 | 33.98 | 34.01 | 33.58 | 33.76 | 158,933 | +0.08(+0.23%) |
Oct 30, 2014 | 32.87 | 33.72 | 32.87 | 33.69 | 284,872 | +0.58(+1.74%) |
Oct 29, 2014 | 33.07 | 33.37 | 32.93 | 33.11 | 177,337 | +0.18(+0.54%) |
Oct 28, 2014 | 32.61 | 32.98 | 32.43 | 32.93 | 285,341 | +0.57(+1.75%) |
Oct 27, 2014 | 32.32 | 32.55 | 32.42 | 32.37 | 151,861 | -0.06(-0.18%) |
Oct 24, 2014 | 31.64 | 32.50 | 31.62 | 32.42 | 407,639 | +0.44(+1.38%) |
Oct 23, 2014 | 31.81 | 32.27 | 31.64 | 31.98 | 450,047 | +0.09(+0.29%) |
Oct 22, 2014 | 31.87 | 32.38 | 31.83 | 31.89 | 459,988 | -0.32(-1.00%) |
Oct 21, 2014 | 31.51 | 32.27 | 31.41 | 32.21 | 420,332 | +1.43(+4.65%) |
Oct 20, 2014 | 30.26 | 30.81 | 30.21 | 30.78 | 466,041 | +0.94(+3.15%) |
Oct 17, 2014 | 29.26 | 30.16 | 29.15 | 29.84 | 722,581 | +0.21(+0.71%) |
Oct 16, 2014 | 29.04 | 30.00 | 28.94 | 29.63 | 561,837 | +0.20(+0.69%) |
Oct 15, 2014 | 29.44 | 29.78 | 28.37 | 29.42 | 1,456,157 | -0.06(-0.20%) |
Oct 14, 2014 | 29.46 | 30.09 | 29.33 | 29.48 | 703,408 | +0.68(+2.35%) |
Oct 13, 2014 | 30.29 | 30.29 | 28.75 | 28.81 | 743,213 | -1.14(-3.82%) |
Oct 10, 2014 | 29.98 | 30.52 | 29.94 | 29.95 | 378,082 | -0.20(-0.67%) |
Oct 09, 2014 | 31.48 | 31.67 | 30.10 | 30.15 | 411,191 | -1.70(-5.32%) |
Oct 08, 2014 | 31.50 | 31.87 | 31.05 | 31.85 | 480,550 | +0.39(+1.24%) |
Oct 07, 2014 | 32.65 | 32.71 | 31.46 | 31.46 | 557,409 | -2.01(-6.00%) |
Oct 06, 2014 | 33.83 | 33.92 | 33.40 | 33.47 | 760,692 | +0.10(+0.30%) |
Oct 03, 2014 | 32.89 | 33.41 | 32.65 | 33.37 | 193,165 | +0.86(+2.66%) |
Oct 02, 2014 | 32.81 | 32.88 | 31.86 | 32.50 | 260,730 | -0.54(-1.64%) |
Oct 01, 2014 | 33.69 | 33.69 | 33.00 | 33.04 | 291,936 | -0.81(-2.40%) |
Sep 30, 2014 | 33.97 | 34.10 | 33.83 | 33.86 | 135,843 | -0.20(-0.60%) |
Sep 29, 2014 | 34.15 | 34.25 | 34.02 | 34.06 | 257,922 | -0.25(-0.74%) |
Sep 26, 2014 | 34.15 | 34.37 | 34.03 | 34.31 | 77,414 | +0.25(+0.72%) |
Sep 25, 2014 | 34.37 | 34.49 | 34.05 | 34.07 | 192,350 | -0.38(-1.11%) |
Sep 24, 2014 | 34.08 | 34.48 | 33.94 | 34.45 | 411,159 | +0.18(+0.52%) |
Sep 23, 2014 | 35.21 | 35.48 | 33.82 | 34.27 | 997,809 | +0.42(+1.25%) |
Sep 22, 2014 | 34.03 | 34.05 | 33.77 | 33.85 | 135,082 | -0.43(-1.26%) |
Sep 19, 2014 | 34.23 | 34.57 | 34.02 | 34.28 | 460,805 | +0.43(+1.28%) |
Sep 18, 2014 | 33.46 | 33.87 | 33.46 | 33.85 | 196,462 | +0.46(+1.37%) |
Sep 17, 2014 | 33.15 | 33.46 | 33.13 | 33.39 | 173,883 | +0.28(+0.84%) |
Sep 16, 2014 | 32.87 | 33.25 | 32.80 | 33.11 | 146,322 | +0.08(+0.23%) |
Sep 15, 2014 | 32.88 | 33.08 | 32.76 | 33.04 | 294,279 | +0.10(+0.31%) |
Sep 12, 2014 | 32.98 | 33.03 | 32.81 | 32.93 | 220,823 | -0.03(-0.10%) |
Sep 11, 2014 | 32.61 | 32.98 | 32.58 | 32.97 | 166,544 | +0.19(+0.57%) |
Sep 10, 2014 | 32.58 | 32.78 | 32.50 | 32.78 | 140,518 | +0.19(+0.57%) |
Sep 09, 2014 | 32.76 | 32.89 | 32.51 | 32.59 | 174,620 | -0.31(-0.93%) |
Sep 08, 2014 | 32.68 | 32.94 | 32.58 | 32.90 | 190,431 | -0.17(-0.51%) |
Sep 05, 2014 | 32.79 | 33.09 | 32.70 | 33.07 | 91,060 | +0.23(+0.70%) |
Sep 04, 2014 | 32.38 | 33.03 | 32.13 | 32.84 | 121,680 | +0.71(+2.22%) |
Sep 03, 2014 | 32.13 | 32.25 | 32.01 | 32.13 | 211,446 | +0.18(+0.56%) |
Sep 02, 2014 | 31.78 | 31.99 | 31.71 | 31.95 | 203,946 | +0.02(+0.05%) |
Aug 29, 2014 | 31.54 | 31.93 | 31.93 | 31.93 | 225,607 | +0.40(+1.26%) |
Aug 28, 2014 | 31.70 | 31.75 | 31.50 | 31.54 | 196,537 | -0.58(-1.82%) |
Aug 27, 2014 | 32.32 | 32.38 | 32.04 | 32.12 | 102,443 | -0.23(-0.71%) |
Aug 26, 2014 | 32.28 | 32.41 | 32.26 | 32.35 | 84,780 | +0.12(+0.37%) |
Aug 25, 2014 | 32.40 | 32.42 | 32.18 | 32.23 | 89,348 | -0.08(-0.26%) |
Aug 22, 2014 | 32.25 | 32.36 | 32.14 | 32.31 | 66,760 | +0.08(+0.24%) |
Aug 21, 2014 | 32.37 | 32.46 | 32.19 | 32.24 | 67,007 | +0.05(+0.16%) |
Aug 20, 2014 | 31.94 | 32.20 | 31.94 | 32.19 | 63,499 | +0.15(+0.48%) |
Aug 19, 2014 | 32.32 | 32.33 | 32.01 | 32.04 | 157,604 | -0.08(-0.24%) |
Aug 18, 2014 | 32.07 | 32.18 | 32.03 | 32.11 | 119,513 | +0.48(+1.52%) |
Aug 15, 2014 | 31.82 | 31.90 | 31.43 | 31.63 | 95,412 | -0.04(-0.13%) |
Aug 14, 2014 | 31.57 | 31.70 | 31.43 | 31.67 | 145,494 | +0.39(+1.24%) |
Aug 13, 2014 | 31.34 | 31.37 | 31.24 | 31.29 | 80,818 | -0.04(-0.13%) |
Aug 12, 2014 | 31.35 | 31.50 | 31.21 | 31.33 | 280,417 | +0.26(+0.84%) |
Aug 11, 2014 | 31.01 | 31.18 | 30.93 | 31.07 | 213,893 | +0.45(+1.46%) |
Aug 08, 2014 | 30.62 | 30.64 | 30.45 | 30.62 | 201,488 | -0.02(-0.06%) |
Aug 07, 2014 | 31.13 | 31.23 | 30.53 | 30.64 | 412,705 | +0.37(+1.22%) |
Aug 06, 2014 | 29.87 | 30.48 | 29.84 | 30.27 | 152,958 | +0.24(+0.81%) |
Aug 05, 2014 | 30.22 | 30.23 | 29.78 | 30.02 | 471,637 | -0.35(-1.14%) |
Aug 04, 2014 | 30.28 | 30.42 | 30.09 | 30.37 | 225,516 | -0.19(-0.61%) |
Aug 01, 2014 | 30.26 | 30.68 | 30.25 | 30.55 | 222,746 | +0.13(+0.44%) |
Jul 31, 2014 | 30.58 | 30.81 | 30.40 | 30.42 | 139,299 | -0.43(-1.39%) |
Jul 30, 2014 | 30.81 | 30.90 | 30.64 | 30.85 | 153,965 | +0.31(+1.02%) |
Jul 29, 2014 | 30.57 | 30.67 | 30.40 | 30.54 | 363,672 | +0.02(+0.06%) |
Jul 28, 2014 | 30.39 | 30.65 | 30.35 | 30.52 | 233,805 | -0.30(-0.98%) |
Jul 25, 2014 | 31.02 | 31.03 | 30.70 | 30.82 | 133,330 | -0.49(-1.56%) |
Jul 24, 2014 | 31.17 | 31.45 | 31.16 | 31.31 | 319,201 | +0.59(+1.92%) |
Jul 23, 2014 | 30.75 | 30.82 | 30.60 | 30.72 | 47,462 | -0.04(-0.14%) |
Jul 22, 2014 | 30.76 | 30.76 | 30.62 | 30.76 | 127,592 | +0.24(+0.77%) |
Jul 21, 2014 | 30.56 | 30.60 | 30.23 | 30.53 | 236,060 | -0.30(-0.98%) |
Jul 18, 2014 | 30.60 | 30.92 | 30.60 | 30.83 | 96,114 | +0.43(+1.41%) |
Jul 17, 2014 | 30.74 | 30.84 | 30.39 | 30.40 | 72,678 | -0.58(-1.87%) |
Jul 16, 2014 | 31.10 | 31.15 | 30.97 | 30.98 | 92,730 | +0.11(+0.35%) |
Jul 15, 2014 | 31.02 | 31.03 | 30.86 | 30.87 | 104,559 | -0.10(-0.33%) |
Jul 14, 2014 | 30.95 | 31.01 | 30.86 | 30.97 | 212,873 | +0.13(+0.41%) |
Jul 11, 2014 | 30.52 | 30.96 | 30.44 | 30.85 | 415,103 | +0.14(+0.47%) |
Jul 10, 2014 | 30.54 | 30.78 | 30.48 | 30.70 | 508,830 | -0.60(-1.91%) |
Jul 09, 2014 | 31.24 | 31.35 | 31.11 | 31.30 | 104,316 | -0.30(-0.96%) |
Jul 08, 2014 | 31.88 | 31.88 | 31.54 | 31.61 | 158,393 | -0.45(-1.39%) |
Jul 07, 2014 | 32.03 | 32.12 | 31.96 | 32.05 | 102,598 | -0.06(-0.18%) |
Jul 03, 2014 | 31.93 | 32.11 | 32.11 | 32.11 | 47,153 | +0.19(+0.58%) |
Jul 02, 2014 | 31.84 | 32.06 | 31.83 | 31.93 | 417,362 | +0.08(+0.26%) |
Jul 01, 2014 | 31.97 | 32.01 | 31.77 | 31.84 | 93,843 | -0.11(-0.34%) |
Jun 30, 2014 | 31.97 | 31.97 | 31.69 | 31.95 | 166,273 | -0.02(-0.05%) |
Jun 27, 2014 | 31.83 | 32.04 | 31.80 | 31.97 | 106,758 | +0.06(+0.18%) |
Jun 26, 2014 | 31.97 | 32.10 | 31.75 | 31.91 | 157,875 | -0.13(-0.39%) |
Jun 25, 2014 | 31.92 | 32.19 | 31.82 | 32.04 | 438,009 | -0.29(-0.91%) |
Jun 24, 2014 | 32.65 | 33.10 | 32.33 | 32.33 | 678,789 | -1.03(-3.08%) |
Jun 23, 2014 | 32.96 | 33.47 | 32.95 | 33.36 | 337,891 | +0.28(+0.84%) |
Jun 20, 2014 | 32.90 | 33.31 | 32.85 | 33.08 | 207,577 | +0.06(+0.18%) |
Jun 19, 2014 | 32.71 | 33.03 | 32.71 | 33.02 | 558,684 | +0.12(+0.36%) |
Jun 18, 2014 | 32.67 | 32.90 | 32.52 | 32.90 | 253,446 | -0.13(-0.38%) |
Jun 17, 2014 | 32.57 | 33.05 | 32.53 | 33.03 | 409,812 | +0.02(+0.05%) |
Jun 16, 2014 | 33.09 | 33.21 | 32.93 | 33.01 | 206,501 | -0.57(-1.70%) |
Jun 13, 2014 | 33.60 | 33.72 | 33.46 | 33.58 | 106,082 | -0.39(-1.14%) |
Jun 12, 2014 | 34.61 | 34.61 | 33.89 | 33.97 | 102,351 | -0.76(-2.18%) |
Jun 11, 2014 | 34.74 | 34.83 | 34.66 | 34.73 | 65,937 | -0.07(-0.19%) |
Jun 10, 2014 | 34.85 | 34.88 | 34.40 | 34.80 | 111,303 | -0.03(-0.07%) |
Jun 06, 2014 | 34.83 | 34.91 | 34.70 | 34.82 | 433,575 | +0.39(+1.12%) |
Jun 05, 2014 | 34.31 | 34.47 | 34.17 | 34.43 | 69,312 | +0.17(+0.49%) |
Jun 04, 2014 | 34.21 | 34.33 | 34.17 | 34.27 | 60,168 | +0.02(+0.05%) |
Jun 03, 2014 | 34.06 | 34.29 | 34.01 | 34.25 | 99,787 | +0.12(+0.35%) |
Jun 02, 2014 | 34.37 | 34.48 | 34.12 | 34.13 | 39,158 | -0.13(-0.37%) |
May 30, 2014 | 33.85 | 34.43 | 33.83 | 34.26 | 69,956 | +0.38(+1.12%) |
May 29, 2014 | 33.65 | 33.93 | 33.64 | 33.88 | 168,939 | +0.13(+0.40%) |
May 28, 2014 | 33.85 | 33.88 | 33.67 | 33.74 | 91,566 | -0.29(-0.87%) |
May 27, 2014 | 34.31 | 34.33 | 34.01 | 34.04 | 111,566 | -0.13(-0.37%) |
May 23, 2014 | 33.95 | 34.17 | 34.17 | 34.17 | 170,562 | +0.08(+0.25%) |
May 22, 2014 | 33.93 | 34.22 | 33.87 | 34.08 | 65,446 | +0.07(+0.20%) |
May 21, 2014 | 33.93 | 34.03 | 33.74 | 34.01 | 178,698 | +0.48(+1.43%) |
May 20, 2014 | 33.70 | 33.76 | 33.36 | 33.53 | 384,948 | +0.66(+2.01%) |
May 19, 2014 | 32.29 | 32.89 | 32.28 | 32.87 | 471,999 | +0.29(+0.90%) |
May 16, 2014 | 32.41 | 32.61 | 32.32 | 32.58 | 251,457 | -0.45(-1.37%) |
May 15, 2014 | 33.22 | 33.22 | 32.86 | 33.03 | 110,841 | -0.43(-1.28%) |
May 14, 2014 | 33.88 | 33.94 | 33.45 | 33.46 | 89,967 | -0.61(-1.79%) |
May 13, 2014 | 34.29 | 34.29 | 33.95 | 34.07 | 58,833 | -0.18(-0.51%) |
May 12, 2014 | 33.94 | 34.33 | 33.94 | 34.24 | 115,967 | +0.42(+1.24%) |
May 09, 2014 | 34.01 | 34.01 | 33.68 | 33.83 | 69,972 | -0.02(-0.05%) |
May 08, 2014 | 34.07 | 34.22 | 33.76 | 33.84 | 82,490 | -0.17(-0.49%) |
May 07, 2014 | 33.99 | 34.17 | 33.86 | 34.01 | 140,656 | +0.13(+0.37%) |
May 06, 2014 | 34.14 | 34.21 | 33.83 | 33.89 | 336,654 | +0.44(+1.33%) |
May 05, 2014 | 33.15 | 33.46 | 32.91 | 33.44 | 117,117 | +0.06(+0.18%) |
May 02, 2014 | 33.48 | 33.56 | 33.26 | 33.38 | 281,739 | +0.40(+1.22%) |