Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.41 | 36.74 | 35.85 | 36.30 | 2,154,979 | -0.34(-0.92%) |
Apr 29, 2015 | 36.94 | 36.94 | 36.36 | 36.63 | 385,698 | -0.54(-1.46%) |
Apr 28, 2015 | 37.51 | 37.74 | 36.95 | 37.18 | 386,280 | -0.66(-1.75%) |
Apr 27, 2015 | 37.20 | 38.25 | 35.94 | 37.84 | 987,042 | -0.68(-1.77%) |
Apr 24, 2015 | 38.66 | 38.79 | 38.42 | 38.52 | 392,196 | -0.11(-0.27%) |
Apr 23, 2015 | 38.38 | 38.87 | 38.14 | 38.62 | 268,711 | +0.23(+0.60%) |
Apr 22, 2015 | 38.05 | 38.41 | 37.77 | 38.39 | 236,514 | +0.28(+0.73%) |
Apr 21, 2015 | 38.21 | 38.35 | 37.92 | 38.11 | 290,527 | +0.05(+0.12%) |
Apr 20, 2015 | 37.84 | 38.32 | 37.80 | 38.07 | 175,793 | +0.35(+0.93%) |
Apr 17, 2015 | 37.88 | 37.90 | 37.40 | 37.72 | 278,186 | -0.33(-0.87%) |
Apr 16, 2015 | 38.32 | 38.60 | 37.99 | 38.05 | 298,342 | -0.32(-0.84%) |
Apr 15, 2015 | 38.94 | 39.14 | 38.36 | 38.37 | 247,270 | -0.39(-1.01%) |
Apr 14, 2015 | 38.36 | 38.92 | 38.29 | 38.76 | 276,626 | +0.40(+1.05%) |
Apr 13, 2015 | 38.01 | 38.40 | 37.94 | 38.36 | 366,958 | +0.38(+0.99%) |
Apr 10, 2015 | 37.39 | 38.07 | 37.04 | 37.98 | 573,450 | +0.66(+1.77%) |
Apr 09, 2015 | 37.99 | 38.29 | 37.18 | 37.32 | 369,848 | -0.67(-1.77%) |
Apr 08, 2015 | 38.52 | 38.66 | 37.90 | 37.99 | 388,456 | -0.45(-1.17%) |
Apr 07, 2015 | 39.01 | 39.14 | 38.43 | 38.44 | 303,086 | -0.59(-1.51%) |
Apr 06, 2015 | 38.25 | 39.14 | 38.04 | 39.03 | 582,064 | +0.56(+1.46%) |
Apr 02, 2015 | 38.27 | 38.47 | 38.47 | 38.47 | 248,387 | +0.22(+0.59%) |
Apr 01, 2015 | 38.26 | 38.66 | 37.97 | 38.25 | 299,339 | +0.09(+0.24%) |
Mar 31, 2015 | 38.31 | 38.56 | 37.99 | 38.15 | 188,331 | -0.30(-0.79%) |
Mar 30, 2015 | 37.86 | 38.60 | 37.72 | 38.46 | 282,317 | +0.83(+2.21%) |
Mar 27, 2015 | 37.53 | 37.76 | 37.40 | 37.62 | 189,293 | +0.15(+0.39%) |
Mar 26, 2015 | 37.22 | 37.64 | 36.89 | 37.48 | 232,152 | +0.18(+0.48%) |
Mar 25, 2015 | 38.19 | 38.19 | 37.26 | 37.30 | 264,744 | -0.89(-2.32%) |
Mar 24, 2015 | 38.29 | 38.60 | 38.13 | 38.19 | 226,632 | -0.05(-0.12%) |
Mar 23, 2015 | 38.56 | 38.66 | 38.17 | 38.23 | 366,949 | -0.33(-0.86%) |
Mar 20, 2015 | 37.72 | 38.64 | 37.40 | 38.56 | 1,126,487 | +1.04(+2.76%) |
Mar 19, 2015 | 37.35 | 37.64 | 37.17 | 37.53 | 190,212 | +0.22(+0.58%) |
Mar 18, 2015 | 36.80 | 37.43 | 36.67 | 37.31 | 287,033 | +0.48(+1.29%) |
Mar 17, 2015 | 36.46 | 36.92 | 36.32 | 36.83 | 297,709 | +0.34(+0.92%) |
Mar 16, 2015 | 36.57 | 36.81 | 36.40 | 36.49 | 343,777 | +0.24(+0.66%) |
Mar 13, 2015 | 36.73 | 36.92 | 35.88 | 36.26 | 300,656 | -0.46(-1.25%) |
Mar 12, 2015 | 35.90 | 36.85 | 35.79 | 36.71 | 331,167 | +0.80(+2.24%) |
Mar 11, 2015 | 35.43 | 36.02 | 35.30 | 35.91 | 266,175 | +0.60(+1.70%) |
Mar 10, 2015 | 35.53 | 35.63 | 35.21 | 35.31 | 309,012 | -0.34(-0.95%) |
Mar 09, 2015 | 35.48 | 35.79 | 35.45 | 35.65 | 223,751 | +0.14(+0.39%) |
Mar 06, 2015 | 35.81 | 36.05 | 35.42 | 35.51 | 184,398 | -0.34(-0.95%) |
Mar 05, 2015 | 35.75 | 36.04 | 35.58 | 35.85 | 225,497 | +0.19(+0.53%) |
Mar 04, 2015 | 36.05 | 36.05 | 35.49 | 35.66 | 215,927 | -0.39(-1.07%) |
Mar 03, 2015 | 35.45 | 36.08 | 35.45 | 36.05 | 277,716 | +0.44(+1.25%) |
Mar 02, 2015 | 35.73 | 35.93 | 35.29 | 35.60 | 287,555 | -0.03(-0.07%) |
Feb 27, 2015 | 35.88 | 35.89 | 35.60 | 35.63 | 217,933 | -0.16(-0.46%) |
Feb 26, 2015 | 35.79 | 35.97 | 35.77 | 35.79 | 327,652 | +0.01(+0.02%) |
Feb 25, 2015 | 35.82 | 36.03 | 35.68 | 35.79 | 291,303 | +0.02(+0.05%) |
Feb 24, 2015 | 35.48 | 35.96 | 35.45 | 35.77 | 333,070 | +0.31(+0.87%) |
Feb 23, 2015 | 35.11 | 35.46 | 34.85 | 35.46 | 336,636 | +0.34(+0.97%) |
Feb 20, 2015 | 34.94 | 35.22 | 34.61 | 35.12 | 280,861 | +0.12(+0.34%) |
Feb 19, 2015 | 35.11 | 35.11 | 34.69 | 35.00 | 350,218 | -0.13(-0.37%) |
Feb 18, 2015 | 35.16 | 35.22 | 34.74 | 35.13 | 515,097 | -0.10(-0.28%) |
Feb 17, 2015 | 35.19 | 35.39 | 35.05 | 35.23 | 303,775 | -0.01(-0.02%) |
Feb 13, 2015 | 35.17 | 35.24 | 35.24 | 35.24 | 417,661 | +0.03(+0.09%) |
Feb 12, 2015 | 34.87 | 35.23 | 34.76 | 35.21 | 578,598 | +0.28(+0.80%) |
Feb 11, 2015 | 34.35 | 35.13 | 34.16 | 34.92 | 684,190 | +0.25(+0.72%) |
Feb 10, 2015 | 36.36 | 36.46 | 34.30 | 34.68 | 996,704 | -2.37(-6.40%) |
Feb 09, 2015 | 38.39 | 38.41 | 36.75 | 37.05 | 873,292 | -2.29(-5.81%) |
Feb 06, 2015 | 39.39 | 39.41 | 38.90 | 39.33 | 439,242 | +0.12(+0.30%) |
Feb 05, 2015 | 39.20 | 39.37 | 39.01 | 39.22 | 344,322 | +0.01(+0.03%) |
Feb 04, 2015 | 38.56 | 39.26 | 38.52 | 39.20 | 575,472 | +0.54(+1.39%) |
Feb 03, 2015 | 38.41 | 38.67 | 38.02 | 38.67 | 346,714 | +0.42(+1.09%) |
Feb 02, 2015 | 37.35 | 38.44 | 37.10 | 38.25 | 585,696 | +0.91(+2.43%) |
Jan 30, 2015 | 37.90 | 37.97 | 36.85 | 37.34 | 3,093,956 | -0.73(-1.91%) |
Jan 29, 2015 | 37.75 | 38.12 | 37.45 | 38.07 | 560,990 | +0.39(+1.02%) |
Jan 28, 2015 | 38.41 | 38.73 | 37.58 | 37.68 | 427,352 | -0.48(-1.25%) |
Jan 27, 2015 | 38.14 | 38.54 | 38.03 | 38.16 | 440,097 | -0.26(-0.68%) |
Jan 26, 2015 | 37.83 | 38.43 | 37.30 | 38.42 | 528,588 | +0.76(+2.03%) |
Jan 23, 2015 | 37.96 | 38.29 | 37.58 | 37.66 | 386,510 | -0.27(-0.72%) |
Jan 22, 2015 | 37.49 | 38.00 | 37.04 | 37.93 | 283,899 | +0.73(+1.95%) |
Jan 21, 2015 | 37.56 | 37.56 | 36.72 | 37.20 | 297,384 | -0.35(-0.94%) |
Jan 20, 2015 | 38.11 | 38.18 | 37.15 | 37.56 | 392,783 | -0.41(-1.07%) |
Jan 16, 2015 | 37.00 | 38.01 | 37.00 | 37.96 | 270,893 | +0.82(+2.20%) |
Jan 15, 2015 | 36.71 | 37.20 | 36.58 | 37.15 | 267,852 | +0.43(+1.17%) |
Jan 14, 2015 | 37.06 | 37.26 | 36.32 | 36.71 | 374,915 | -0.82(-2.19%) |
Jan 13, 2015 | 37.17 | 37.85 | 37.08 | 37.54 | 400,345 | +0.74(+2.01%) |
Jan 12, 2015 | 36.59 | 36.95 | 36.32 | 36.80 | 276,974 | +0.22(+0.61%) |
Jan 09, 2015 | 37.01 | 37.13 | 36.54 | 36.58 | 225,039 | -0.35(-0.94%) |
Jan 08, 2015 | 36.71 | 37.24 | 36.68 | 36.92 | 562,721 | +0.46(+1.25%) |
Jan 07, 2015 | 35.56 | 36.49 | 35.36 | 36.47 | 389,087 | +1.23(+3.49%) |
Jan 06, 2015 | 35.80 | 36.11 | 35.05 | 35.24 | 1,015,436 | -0.56(-1.57%) |
Jan 05, 2015 | 36.28 | 36.28 | 35.61 | 35.80 | 395,674 | -0.85(-2.32%) |
Jan 02, 2015 | 37.21 | 37.58 | 36.37 | 36.65 | 240,313 | -0.38(-1.02%) |
Dec 31, 2014 | 37.05 | 37.03 | 37.03 | 37.03 | 324,303 | +0.01(+0.04%) |
Dec 30, 2014 | 36.96 | 37.10 | 36.77 | 37.02 | 136,729 | +0.03(+0.07%) |
Dec 29, 2014 | 37.08 | 37.51 | 36.94 | 36.99 | 218,579 | -0.07(-0.18%) |
Dec 26, 2014 | 36.69 | 37.14 | 36.37 | 37.05 | 183,882 | +0.57(+1.56%) |
Dec 24, 2014 | 36.18 | 36.49 | 36.49 | 36.49 | 118,304 | +0.44(+1.23%) |
Dec 23, 2014 | 36.30 | 36.40 | 35.84 | 36.04 | 220,009 | -0.03(-0.09%) |
Dec 22, 2014 | 36.01 | 36.34 | 35.82 | 36.07 | 252,881 | +0.12(+0.33%) |
Dec 19, 2014 | 36.18 | 36.26 | 35.77 | 35.96 | 457,580 | -0.28(-0.78%) |
Dec 18, 2014 | 36.08 | 36.26 | 35.71 | 36.24 | 191,397 | +0.48(+1.33%) |
Dec 17, 2014 | 35.75 | 35.87 | 34.94 | 35.76 | 253,919 | +0.12(+0.33%) |
Dec 16, 2014 | 35.30 | 35.90 | 35.06 | 35.64 | 283,027 | +0.21(+0.59%) |
Dec 15, 2014 | 35.75 | 35.85 | 34.94 | 35.43 | 333,351 | -0.12(-0.35%) |
Dec 12, 2014 | 36.02 | 36.33 | 35.53 | 35.56 | 197,584 | -0.65(-1.80%) |
Dec 11, 2014 | 36.42 | 36.60 | 36.13 | 36.21 | 250,226 | -0.10(-0.27%) |
Dec 10, 2014 | 38.02 | 38.28 | 36.25 | 36.31 | 349,254 | -1.75(-4.59%) |
Dec 09, 2014 | 37.78 | 38.59 | 37.46 | 38.06 | 485,087 | +0.25(+0.65%) |
Dec 08, 2014 | 36.26 | 38.17 | 36.26 | 37.81 | 355,129 | +1.42(+3.91%) |
Dec 05, 2014 | 36.38 | 36.54 | 36.23 | 36.39 | 144,953 | +0.17(+0.46%) |
Dec 04, 2014 | 36.06 | 36.39 | 35.91 | 36.22 | 185,111 | +0.06(+0.16%) |
Dec 03, 2014 | 36.48 | 36.59 | 36.07 | 36.16 | 169,621 | -0.24(-0.66%) |
Dec 02, 2014 | 35.72 | 36.45 | 35.72 | 36.40 | 237,479 | +0.59(+1.64%) |
Dec 01, 2014 | 35.70 | 36.01 | 35.61 | 35.81 | 151,095 | +0.15(+0.42%) |
Nov 28, 2014 | 35.82 | 36.23 | 35.62 | 35.66 | 88,476 | -0.14(-0.40%) |
Nov 26, 2014 | 35.56 | 35.81 | 35.81 | 35.81 | 151,265 | +0.30(+0.84%) |
Nov 25, 2014 | 35.44 | 35.57 | 35.20 | 35.51 | 100,330 | +0.09(+0.26%) |
Nov 24, 2014 | 35.46 | 35.49 | 35.20 | 35.42 | 101,952 | +0.09(+0.26%) |
Nov 21, 2014 | 35.60 | 35.60 | 35.16 | 35.33 | 169,318 | +0.04(+0.11%) |
Nov 20, 2014 | 34.87 | 35.33 | 34.87 | 35.29 | 109,378 | +0.25(+0.72%) |
Nov 19, 2014 | 34.91 | 35.04 | 34.61 | 35.04 | 198,007 | +0.17(+0.50%) |
Nov 18, 2014 | 34.93 | 35.33 | 34.85 | 34.86 | 232,535 | -0.14(-0.41%) |
Nov 17, 2014 | 34.92 | 35.05 | 34.75 | 35.00 | 133,218 | +0.06(+0.17%) |
Nov 14, 2014 | 35.44 | 35.51 | 34.87 | 34.95 | 200,146 | -0.54(-1.53%) |
Nov 13, 2014 | 35.82 | 35.82 | 35.31 | 35.49 | 154,007 | -0.16(-0.45%) |
Nov 12, 2014 | 35.39 | 35.75 | 35.33 | 35.65 | 211,292 | +0.10(+0.27%) |
Nov 11, 2014 | 35.79 | 35.84 | 35.51 | 35.55 | 152,946 | -0.25(-0.69%) |
Nov 10, 2014 | 35.62 | 35.82 | 35.52 | 35.80 | 347,361 | +0.28(+0.80%) |
Nov 07, 2014 | 35.51 | 35.66 | 35.29 | 35.51 | 172,798 | +0.12(+0.33%) |
Nov 06, 2014 | 35.57 | 35.66 | 35.30 | 35.40 | 305,522 | -0.14(-0.40%) |
Nov 05, 2014 | 35.88 | 36.01 | 35.51 | 35.54 | 254,031 | -0.15(-0.42%) |
Nov 04, 2014 | 35.04 | 35.97 | 35.04 | 35.69 | 394,631 | +0.88(+2.53%) |
Nov 03, 2014 | 34.43 | 35.35 | 34.07 | 34.81 | 409,516 | +0.47(+1.36%) |
Oct 31, 2014 | 34.49 | 34.62 | 34.23 | 34.34 | 192,521 | +0.17(+0.51%) |
Oct 30, 2014 | 34.00 | 34.34 | 33.87 | 34.17 | 123,403 | +0.17(+0.49%) |
Oct 29, 2014 | 34.03 | 34.10 | 33.81 | 34.00 | 210,822 | -0.05(-0.13%) |
Oct 28, 2014 | 33.54 | 34.05 | 33.37 | 34.05 | 172,213 | +0.52(+1.54%) |
Oct 27, 2014 | 33.37 | 33.64 | 33.36 | 33.53 | 152,088 | +0.17(+0.50%) |
Oct 24, 2014 | 33.20 | 33.40 | 33.08 | 33.36 | 117,130 | +0.21(+0.64%) |
Oct 23, 2014 | 33.19 | 33.26 | 33.07 | 33.15 | 209,873 | +0.24(+0.73%) |
Oct 22, 2014 | 32.70 | 33.12 | 32.65 | 32.91 | 394,523 | +0.26(+0.79%) |
Oct 21, 2014 | 32.01 | 32.68 | 32.01 | 32.65 | 166,054 | +0.71(+2.23%) |
Oct 20, 2014 | 31.95 | 32.00 | 31.62 | 31.94 | 319,736 | -0.11(-0.34%) |
Oct 17, 2014 | 32.20 | 32.27 | 31.87 | 32.05 | 187,576 | +0.12(+0.38%) |
Oct 16, 2014 | 31.47 | 32.00 | 31.36 | 31.93 | 333,979 | +0.10(+0.32%) |
Oct 15, 2014 | 31.64 | 32.02 | 31.48 | 31.82 | 348,048 | -0.19(-0.59%) |
Oct 14, 2014 | 31.90 | 32.31 | 31.71 | 32.01 | 203,611 | +0.31(+0.98%) |
Oct 13, 2014 | 31.94 | 31.94 | 31.57 | 31.70 | 433,425 | -0.33(-1.03%) |
Oct 10, 2014 | 31.60 | 32.19 | 31.40 | 32.03 | 249,776 | +0.39(+1.25%) |
Oct 09, 2014 | 32.02 | 32.04 | 31.63 | 31.64 | 192,204 | -0.39(-1.21%) |
Oct 08, 2014 | 31.44 | 32.05 | 31.31 | 32.02 | 202,856 | +0.61(+1.96%) |
Oct 07, 2014 | 31.80 | 31.86 | 31.36 | 31.41 | 308,201 | -0.49(-1.54%) |
Oct 06, 2014 | 32.22 | 32.22 | 31.80 | 31.90 | 166,194 | -0.17(-0.52%) |
Oct 03, 2014 | 32.11 | 32.58 | 32.04 | 32.07 | 513,591 | +0.29(+0.92%) |
Oct 02, 2014 | 31.40 | 31.95 | 31.40 | 31.78 | 227,236 | +0.49(+1.57%) |
Oct 01, 2014 | 31.47 | 31.69 | 31.20 | 31.29 | 272,743 | -0.27(-0.86%) |
Sep 30, 2014 | 31.87 | 31.93 | 31.54 | 31.56 | 139,670 | -0.27(-0.83%) |
Sep 29, 2014 | 31.78 | 31.87 | 31.62 | 31.82 | 144,212 | -0.16(-0.49%) |
Sep 26, 2014 | 31.82 | 32.04 | 31.53 | 31.98 | 190,012 | +0.70(+2.23%) |
Sep 25, 2014 | 31.56 | 31.59 | 31.27 | 31.28 | 132,867 | -0.38(-1.18%) |
Sep 24, 2014 | 31.54 | 31.69 | 31.38 | 31.65 | 130,038 | +0.19(+0.60%) |
Sep 23, 2014 | 31.80 | 31.92 | 31.45 | 31.47 | 196,901 | -0.34(-1.06%) |
Sep 22, 2014 | 31.84 | 31.91 | 31.72 | 31.80 | 227,770 | +0.01(+0.02%) |
Sep 19, 2014 | 32.15 | 32.22 | 31.71 | 31.80 | 418,911 | -0.28(-0.89%) |
Sep 18, 2014 | 32.15 | 32.22 | 31.97 | 32.08 | 120,843 | +0.14(+0.43%) |
Sep 17, 2014 | 31.85 | 32.14 | 31.82 | 31.95 | 184,833 | +0.21(+0.65%) |
Sep 16, 2014 | 31.87 | 32.15 | 31.74 | 31.74 | 299,858 | -0.13(-0.41%) |
Sep 15, 2014 | 31.52 | 31.95 | 31.49 | 31.87 | 154,629 | +0.41(+1.32%) |
Sep 12, 2014 | 32.02 | 32.02 | 31.39 | 31.45 | 320,140 | -0.50(-1.56%) |
Sep 11, 2014 | 32.02 | 32.18 | 31.89 | 31.95 | 217,384 | -0.08(-0.26%) |
Sep 10, 2014 | 31.77 | 32.19 | 31.77 | 32.04 | 351,188 | +0.21(+0.67%) |
Sep 09, 2014 | 32.38 | 32.64 | 31.77 | 31.82 | 355,064 | -0.82(-2.51%) |
Sep 08, 2014 | 32.49 | 32.78 | 32.38 | 32.64 | 280,413 | +0.22(+0.69%) |
Sep 05, 2014 | 32.42 | 32.54 | 32.12 | 32.42 | 230,233 | +0.10(+0.30%) |
Sep 04, 2014 | 32.83 | 32.83 | 32.32 | 32.32 | 347,131 | -0.39(-1.19%) |
Sep 03, 2014 | 32.97 | 33.14 | 32.66 | 32.71 | 256,515 | -0.06(-0.18%) |
Sep 02, 2014 | 32.86 | 33.23 | 32.75 | 32.77 | 465,661 | +0.04(+0.14%) |
Aug 29, 2014 | 33.14 | 32.72 | 32.72 | 32.72 | 287,116 | -0.43(-1.29%) |
Aug 28, 2014 | 33.27 | 33.47 | 33.13 | 33.15 | 149,543 | -0.12(-0.36%) |
Aug 27, 2014 | 33.04 | 33.33 | 33.04 | 33.27 | 190,032 | +0.16(+0.48%) |
Aug 26, 2014 | 32.99 | 33.25 | 32.99 | 33.11 | 121,528 | +0.22(+0.68%) |
Aug 25, 2014 | 32.81 | 33.18 | 32.74 | 32.89 | 167,160 | +0.24(+0.74%) |
Aug 22, 2014 | 32.50 | 32.74 | 32.40 | 32.65 | 166,634 | +0.17(+0.53%) |
Aug 21, 2014 | 32.58 | 32.58 | 32.35 | 32.47 | 187,726 | -0.08(-0.24%) |
Aug 20, 2014 | 32.35 | 32.57 | 32.12 | 32.55 | 154,116 | +0.06(+0.20%) |
Aug 19, 2014 | 32.35 | 32.49 | 32.24 | 32.49 | 259,759 | +0.25(+0.77%) |
Aug 18, 2014 | 33.22 | 33.22 | 32.07 | 32.24 | 453,518 | -1.27(-3.79%) |
Aug 15, 2014 | 33.48 | 33.58 | 33.20 | 33.51 | 170,023 | +0.10(+0.31%) |
Aug 14, 2014 | 33.13 | 33.45 | 33.13 | 33.41 | 249,365 | +0.38(+1.14%) |
Aug 13, 2014 | 32.65 | 33.02 | 32.50 | 33.03 | 243,946 | +0.45(+1.37%) |
Aug 12, 2014 | 32.40 | 32.62 | 32.35 | 32.58 | 199,887 | +0.12(+0.37%) |
Aug 11, 2014 | 32.43 | 32.48 | 32.24 | 32.46 | 214,490 | +0.10(+0.32%) |
Aug 08, 2014 | 32.32 | 32.47 | 32.21 | 32.36 | 150,402 | +0.07(+0.22%) |
Aug 07, 2014 | 32.47 | 32.51 | 32.14 | 32.29 | 205,478 | -0.01(-0.04%) |
Aug 06, 2014 | 32.10 | 32.49 | 32.10 | 32.30 | 236,732 | +0.10(+0.32%) |
Aug 05, 2014 | 32.19 | 32.28 | 31.87 | 32.20 | 323,347 | +0.04(+0.12%) |
Aug 04, 2014 | 32.03 | 32.24 | 31.60 | 32.16 | 273,290 | +0.20(+0.62%) |
Aug 01, 2014 | 31.43 | 31.98 | 31.25 | 31.96 | 485,041 | +0.52(+1.67%) |
Jul 31, 2014 | 31.52 | 31.75 | 31.19 | 31.44 | 342,863 | -0.13(-0.42%) |
Jul 30, 2014 | 31.86 | 31.86 | 31.47 | 31.57 | 142,168 | -0.13(-0.40%) |
Jul 29, 2014 | 31.56 | 32.08 | 31.54 | 31.70 | 330,256 | +0.26(+0.81%) |
Jul 28, 2014 | 30.91 | 31.79 | 30.66 | 31.45 | 428,826 | +1.07(+3.51%) |
Jul 25, 2014 | 30.33 | 30.58 | 30.17 | 30.38 | 199,010 | -0.11(-0.38%) |
Jul 24, 2014 | 30.50 | 30.59 | 30.33 | 30.49 | 197,003 | +0.12(+0.40%) |
Jul 23, 2014 | 30.12 | 30.41 | 30.05 | 30.37 | 291,148 | +0.26(+0.85%) |
Jul 22, 2014 | 30.10 | 30.21 | 30.05 | 30.12 | 113,674 | +0.01(+0.02%) |
Jul 21, 2014 | 30.05 | 30.21 | 29.91 | 30.11 | 147,381 | +0.00(+0.00%) |
Jul 18, 2014 | 29.88 | 30.18 | 29.72 | 30.11 | 159,047 | +0.38(+1.27%) |
Jul 17, 2014 | 29.95 | 30.09 | 29.66 | 29.73 | 150,362 | -0.21(-0.70%) |
Jul 16, 2014 | 30.26 | 30.26 | 29.84 | 29.95 | 364,597 | -0.14(-0.47%) |
Jul 15, 2014 | 29.97 | 30.14 | 29.89 | 30.09 | 94,299 | +0.11(+0.36%) |
Jul 14, 2014 | 30.22 | 30.29 | 29.95 | 29.98 | 102,388 | -0.04(-0.15%) |
Jul 11, 2014 | 29.82 | 30.16 | 29.77 | 30.02 | 164,431 | +0.26(+0.86%) |
Jul 10, 2014 | 29.49 | 29.91 | 29.38 | 29.77 | 163,481 | +0.01(+0.02%) |
Jul 09, 2014 | 29.73 | 29.77 | 29.54 | 29.76 | 88,633 | +0.13(+0.43%) |
Jul 08, 2014 | 29.85 | 29.93 | 29.57 | 29.63 | 265,431 | -0.22(-0.73%) |
Jul 07, 2014 | 30.04 | 30.09 | 29.80 | 29.85 | 110,107 | -0.27(-0.91%) |
Jul 03, 2014 | 29.91 | 30.12 | 30.12 | 30.12 | 83,912 | +0.22(+0.73%) |
Jul 02, 2014 | 30.30 | 30.30 | 29.87 | 29.91 | 115,836 | -0.40(-1.31%) |
Jul 01, 2014 | 30.18 | 30.72 | 30.07 | 30.30 | 360,997 | +0.26(+0.85%) |
Jun 30, 2014 | 30.06 | 30.09 | 29.95 | 30.05 | 206,645 | +0.03(+0.09%) |
Jun 27, 2014 | 29.93 | 30.09 | 29.89 | 30.02 | 188,971 | +0.06(+0.19%) |
Jun 26, 2014 | 29.95 | 30.08 | 29.68 | 29.96 | 126,591 | +0.11(+0.36%) |
Jun 25, 2014 | 29.65 | 29.93 | 29.59 | 29.86 | 123,173 | +0.10(+0.32%) |
Jun 24, 2014 | 29.82 | 30.05 | 29.75 | 29.76 | 119,161 | -0.08(-0.28%) |
Jun 23, 2014 | 29.96 | 30.10 | 29.78 | 29.84 | 161,871 | -0.11(-0.38%) |
Jun 20, 2014 | 29.99 | 30.09 | 29.84 | 29.96 | 255,648 | -0.06(-0.19%) |
Jun 19, 2014 | 30.04 | 30.14 | 29.95 | 30.02 | 112,388 | +0.05(+0.17%) |
Jun 18, 2014 | 30.02 | 30.14 | 29.82 | 29.96 | 198,721 | -0.01(-0.04%) |
Jun 17, 2014 | 29.64 | 30.13 | 29.64 | 29.98 | 334,331 | +0.33(+1.10%) |
Jun 16, 2014 | 29.83 | 29.94 | 29.60 | 29.65 | 92,797 | -0.19(-0.62%) |
Jun 13, 2014 | 29.90 | 30.00 | 29.60 | 29.84 | 102,458 | -0.02(-0.06%) |
Jun 12, 2014 | 29.70 | 29.91 | 29.68 | 29.86 | 86,039 | +0.03(+0.09%) |
Jun 11, 2014 | 29.99 | 30.07 | 29.79 | 29.83 | 88,128 | -0.25(-0.83%) |
Jun 10, 2014 | 29.99 | 30.19 | 29.99 | 30.08 | 105,102 | +0.17(+0.57%) |
Jun 06, 2014 | 29.56 | 29.94 | 29.55 | 29.91 | 189,698 | +0.43(+1.45%) |
Jun 05, 2014 | 29.63 | 29.66 | 29.32 | 29.48 | 250,274 | -0.06(-0.21%) |
Jun 04, 2014 | 29.37 | 29.68 | 29.37 | 29.54 | 108,280 | +0.10(+0.34%) |
Jun 03, 2014 | 29.66 | 29.82 | 29.39 | 29.44 | 151,567 | -0.26(-0.87%) |
Jun 02, 2014 | 29.81 | 29.88 | 29.64 | 29.70 | 140,577 | -0.03(-0.08%) |
May 30, 2014 | 29.76 | 29.98 | 29.66 | 29.73 | 204,860 | -0.16(-0.55%) |
May 29, 2014 | 30.10 | 30.15 | 29.80 | 29.89 | 141,259 | -0.10(-0.34%) |
May 28, 2014 | 30.24 | 30.33 | 29.99 | 29.99 | 169,084 | -0.18(-0.59%) |
May 27, 2014 | 30.08 | 30.28 | 30.08 | 30.17 | 117,771 | +0.09(+0.29%) |
May 23, 2014 | 29.96 | 30.08 | 30.08 | 30.08 | 86,758 | +0.13(+0.42%) |
May 22, 2014 | 29.94 | 30.12 | 29.93 | 29.95 | 87,834 | +0.06(+0.19%) |
May 21, 2014 | 30.07 | 30.19 | 29.85 | 29.90 | 234,340 | -0.03(-0.08%) |
May 20, 2014 | 30.14 | 30.14 | 29.78 | 29.92 | 178,509 | -0.18(-0.61%) |
May 19, 2014 | 30.09 | 30.29 | 30.04 | 30.11 | 127,150 | -0.01(-0.04%) |
May 16, 2014 | 30.22 | 30.29 | 30.07 | 30.12 | 119,646 | -0.03(-0.08%) |
May 15, 2014 | 30.29 | 30.49 | 29.83 | 30.14 | 199,058 | -0.25(-0.81%) |
May 14, 2014 | 30.75 | 30.83 | 30.38 | 30.39 | 107,980 | -0.35(-1.15%) |
May 13, 2014 | 30.91 | 30.93 | 30.67 | 30.74 | 173,757 | -0.16(-0.53%) |
May 12, 2014 | 30.54 | 30.94 | 30.54 | 30.91 | 245,557 | +0.57(+1.89%) |
May 09, 2014 | 30.28 | 30.55 | 30.16 | 30.33 | 279,590 | -0.02(-0.06%) |
May 08, 2014 | 30.49 | 30.77 | 30.33 | 30.35 | 154,484 | -0.20(-0.64%) |
May 07, 2014 | 30.52 | 30.72 | 30.45 | 30.55 | 214,759 | +0.17(+0.56%) |
May 06, 2014 | 30.46 | 30.48 | 30.09 | 30.38 | 166,833 | -0.08(-0.25%) |
May 05, 2014 | 30.18 | 30.50 | 30.06 | 30.45 | 163,228 | +0.08(+0.25%) |
May 02, 2014 | 30.29 | 30.52 | 30.25 | 30.38 | 139,968 | +0.18(+0.58%) |