Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.04 | 32.94 | 31.70 | 31.95 | 2,927,965 | -1.33(-3.98%) |
Apr 29, 2015 | 33.01 | 33.52 | 32.82 | 33.27 | 1,417,382 | +0.02(+0.07%) |
Apr 28, 2015 | 32.82 | 33.27 | 32.69 | 33.25 | 915,460 | +0.28(+0.86%) |
Apr 27, 2015 | 32.71 | 33.11 | 32.69 | 32.96 | 1,024,246 | +0.30(+0.92%) |
Apr 24, 2015 | 32.85 | 32.89 | 32.51 | 32.66 | 889,547 | -0.16(-0.50%) |
Apr 23, 2015 | 32.66 | 33.00 | 32.55 | 32.82 | 1,135,345 | +0.07(+0.22%) |
Apr 22, 2015 | 32.61 | 32.87 | 32.48 | 32.75 | 1,267,240 | +0.16(+0.50%) |
Apr 21, 2015 | 33.11 | 33.18 | 32.52 | 32.59 | 1,604,388 | -0.42(-1.28%) |
Apr 20, 2015 | 32.96 | 33.32 | 32.96 | 33.01 | 906,936 | +0.18(+0.54%) |
Apr 17, 2015 | 33.55 | 33.59 | 32.72 | 32.83 | 2,583,792 | -1.14(-3.35%) |
Apr 16, 2015 | 34.18 | 34.34 | 33.91 | 33.97 | 1,133,411 | -0.22(-0.64%) |
Apr 15, 2015 | 33.86 | 34.42 | 33.81 | 34.19 | 1,979,394 | +0.39(+1.15%) |
Apr 14, 2015 | 33.78 | 33.99 | 33.65 | 33.80 | 1,372,007 | -0.03(-0.10%) |
Apr 13, 2015 | 33.82 | 34.15 | 33.68 | 33.83 | 862,849 | -0.12(-0.36%) |
Apr 10, 2015 | 33.88 | 34.02 | 33.78 | 33.96 | 881,111 | +0.16(+0.48%) |
Apr 09, 2015 | 33.84 | 33.92 | 33.69 | 33.79 | 1,494,962 | -0.12(-0.36%) |
Apr 08, 2015 | 34.17 | 34.39 | 33.86 | 33.91 | 1,157,566 | -0.35(-1.02%) |
Apr 07, 2015 | 34.81 | 34.83 | 34.21 | 34.26 | 1,250,510 | -0.60(-1.73%) |
Apr 06, 2015 | 34.26 | 35.01 | 34.17 | 34.87 | 1,535,806 | +0.45(+1.30%) |
Apr 02, 2015 | 34.09 | 34.42 | 34.42 | 34.42 | 1,355,303 | +0.21(+0.62%) |
Apr 01, 2015 | 34.20 | 34.35 | 33.96 | 34.21 | 1,265,085 | -0.06(-0.17%) |
Mar 31, 2015 | 33.97 | 34.30 | 33.81 | 34.26 | 1,622,551 | +0.06(+0.19%) |
Mar 30, 2015 | 33.36 | 34.30 | 33.36 | 34.20 | 1,327,921 | +1.02(+3.09%) |
Mar 27, 2015 | 33.26 | 33.48 | 33.08 | 33.17 | 1,410,270 | -0.20(-0.61%) |
Mar 26, 2015 | 33.40 | 33.66 | 33.31 | 33.38 | 1,442,064 | -0.08(-0.24%) |
Mar 25, 2015 | 33.73 | 34.00 | 33.43 | 33.46 | 1,126,972 | -0.15(-0.46%) |
Mar 24, 2015 | 33.74 | 33.87 | 33.54 | 33.61 | 1,326,330 | -0.20(-0.58%) |
Mar 23, 2015 | 33.91 | 34.11 | 33.78 | 33.81 | 1,063,470 | -0.10(-0.29%) |
Mar 20, 2015 | 33.67 | 33.96 | 33.52 | 33.91 | 1,890,458 | +0.48(+1.44%) |
Mar 19, 2015 | 33.67 | 33.92 | 33.31 | 33.43 | 1,074,875 | -0.41(-1.20%) |
Mar 18, 2015 | 33.24 | 34.05 | 33.20 | 33.83 | 1,890,467 | +0.41(+1.24%) |
Mar 17, 2015 | 33.80 | 33.80 | 33.31 | 33.42 | 1,762,343 | -0.59(-1.72%) |
Mar 16, 2015 | 34.11 | 34.28 | 33.87 | 34.00 | 981,318 | +0.05(+0.14%) |
Mar 13, 2015 | 34.20 | 34.27 | 33.52 | 33.96 | 2,058,208 | -0.35(-1.02%) |
Mar 12, 2015 | 34.29 | 34.68 | 34.22 | 34.30 | 1,181,178 | +0.24(+0.72%) |
Mar 11, 2015 | 34.31 | 34.37 | 33.90 | 34.06 | 2,699,691 | -0.24(-0.71%) |
Mar 10, 2015 | 34.33 | 34.56 | 34.28 | 34.30 | 1,736,087 | -0.35(-1.01%) |
Mar 09, 2015 | 34.43 | 34.74 | 34.35 | 34.65 | 752,546 | +0.22(+0.64%) |
Mar 06, 2015 | 34.45 | 34.87 | 34.30 | 34.43 | 1,204,088 | -0.28(-0.82%) |
Mar 05, 2015 | 34.48 | 34.77 | 34.48 | 34.72 | 455,419 | +0.12(+0.35%) |
Mar 04, 2015 | 34.94 | 34.94 | 34.43 | 34.60 | 874,976 | -0.34(-0.98%) |
Mar 03, 2015 | 35.34 | 35.35 | 34.82 | 34.94 | 650,816 | -0.43(-1.22%) |
Mar 02, 2015 | 35.17 | 35.42 | 34.71 | 35.37 | 1,307,624 | +0.83(+2.40%) |
Feb 27, 2015 | 34.59 | 34.74 | 34.38 | 34.54 | 818,561 | -0.04(-0.12%) |
Feb 26, 2015 | 34.56 | 34.70 | 34.41 | 34.58 | 1,017,271 | +0.02(+0.05%) |
Feb 25, 2015 | 34.43 | 34.66 | 34.22 | 34.56 | 1,039,843 | -0.02(-0.07%) |
Feb 24, 2015 | 34.39 | 34.65 | 34.26 | 34.59 | 1,280,917 | +0.32(+0.93%) |
Feb 23, 2015 | 34.25 | 34.38 | 34.01 | 34.27 | 687,415 | -0.23(-0.66%) |
Feb 20, 2015 | 34.16 | 34.51 | 33.82 | 34.50 | 1,137,425 | +0.20(+0.59%) |
Feb 19, 2015 | 34.04 | 34.52 | 33.98 | 34.30 | 567,059 | +0.12(+0.36%) |
Feb 18, 2015 | 34.31 | 34.58 | 34.07 | 34.17 | 1,018,708 | -0.21(-0.61%) |
Feb 17, 2015 | 34.34 | 34.40 | 33.88 | 34.38 | 1,336,859 | +0.01(+0.02%) |
Feb 13, 2015 | 34.18 | 34.38 | 34.38 | 34.38 | 1,164,551 | +0.37(+1.09%) |
Feb 12, 2015 | 33.78 | 34.10 | 33.67 | 34.00 | 1,090,349 | +0.51(+1.52%) |
Feb 11, 2015 | 32.91 | 33.58 | 32.78 | 33.50 | 1,982,847 | +0.53(+1.62%) |
Feb 10, 2015 | 32.91 | 33.03 | 32.67 | 32.96 | 1,468,941 | +0.19(+0.57%) |
Feb 09, 2015 | 32.57 | 32.87 | 32.57 | 32.78 | 1,030,375 | +0.10(+0.32%) |
Feb 06, 2015 | 32.42 | 32.84 | 32.42 | 32.67 | 1,098,384 | +0.24(+0.75%) |
Feb 05, 2015 | 32.11 | 32.57 | 31.99 | 32.43 | 1,177,092 | +0.27(+0.83%) |
Feb 04, 2015 | 32.38 | 32.56 | 31.91 | 32.16 | 1,066,810 | -0.53(-1.63%) |
Feb 03, 2015 | 32.13 | 32.95 | 31.92 | 32.70 | 1,756,714 | +0.85(+2.66%) |
Feb 02, 2015 | 30.87 | 31.95 | 30.76 | 31.85 | 2,078,298 | +1.12(+3.66%) |
Jan 30, 2015 | 30.72 | 31.22 | 30.65 | 30.72 | 2,439,136 | -0.38(-1.22%) |
Jan 29, 2015 | 32.18 | 33.04 | 30.43 | 31.10 | 3,643,899 | -1.66(-5.06%) |
Jan 28, 2015 | 33.41 | 33.60 | 32.66 | 32.76 | 1,342,188 | -0.47(-1.41%) |
Jan 27, 2015 | 33.53 | 33.69 | 32.82 | 33.23 | 962,335 | -0.92(-2.70%) |
Jan 26, 2015 | 33.76 | 34.23 | 33.51 | 34.15 | 692,891 | +0.44(+1.32%) |
Jan 23, 2015 | 33.85 | 34.05 | 33.64 | 33.71 | 653,122 | -0.27(-0.79%) |
Jan 22, 2015 | 33.58 | 34.05 | 33.26 | 33.97 | 961,618 | +0.65(+1.94%) |
Jan 21, 2015 | 32.61 | 33.41 | 32.57 | 33.33 | 1,197,753 | +0.70(+2.16%) |
Jan 20, 2015 | 32.77 | 33.11 | 32.51 | 32.62 | 944,825 | -0.27(-0.81%) |
Jan 16, 2015 | 32.62 | 32.99 | 32.37 | 32.89 | 1,274,960 | +0.16(+0.49%) |
Jan 15, 2015 | 32.96 | 33.30 | 32.70 | 32.73 | 717,451 | -0.23(-0.71%) |
Jan 14, 2015 | 32.70 | 33.22 | 32.56 | 32.96 | 1,482,088 | -0.24(-0.73%) |
Jan 13, 2015 | 33.58 | 34.01 | 32.82 | 33.20 | 685,666 | -0.10(-0.29%) |
Jan 12, 2015 | 33.18 | 33.39 | 32.57 | 33.30 | 933,756 | +0.04(+0.12%) |
Jan 09, 2015 | 33.64 | 33.75 | 32.96 | 33.26 | 491,671 | -0.27(-0.80%) |
Jan 08, 2015 | 33.38 | 33.83 | 33.25 | 33.53 | 1,056,622 | +0.52(+1.57%) |
Jan 07, 2015 | 33.06 | 33.20 | 32.70 | 33.01 | 726,652 | +0.22(+0.67%) |
Jan 06, 2015 | 33.48 | 33.67 | 32.61 | 32.79 | 1,499,206 | -0.70(-2.08%) |
Jan 05, 2015 | 34.15 | 34.28 | 33.45 | 33.49 | 1,074,263 | -1.05(-3.04%) |
Jan 02, 2015 | 34.58 | 34.80 | 33.99 | 34.54 | 823,009 | +0.04(+0.12%) |
Dec 31, 2014 | 35.17 | 34.50 | 34.50 | 34.50 | 947,798 | -0.68(-1.93%) |
Dec 30, 2014 | 35.43 | 35.61 | 35.15 | 35.18 | 671,001 | -0.42(-1.18%) |
Dec 29, 2014 | 35.43 | 35.81 | 35.31 | 35.60 | 425,995 | +0.17(+0.48%) |
Dec 26, 2014 | 35.29 | 35.63 | 35.20 | 35.43 | 387,313 | +0.19(+0.53%) |
Dec 24, 2014 | 35.38 | 35.24 | 35.24 | 35.24 | 270,322 | -0.08(-0.23%) |
Dec 23, 2014 | 35.35 | 35.68 | 35.23 | 35.32 | 680,677 | +0.19(+0.55%) |
Dec 22, 2014 | 34.92 | 35.16 | 34.80 | 35.13 | 779,586 | +0.19(+0.53%) |
Dec 19, 2014 | 34.42 | 35.29 | 34.26 | 34.94 | 3,111,762 | +0.52(+1.50%) |
Dec 18, 2014 | 33.97 | 34.43 | 33.66 | 34.43 | 1,125,477 | +1.06(+3.17%) |
Dec 17, 2014 | 32.81 | 33.46 | 32.35 | 33.37 | 1,060,941 | +0.58(+1.78%) |
Dec 16, 2014 | 32.82 | 33.83 | 32.75 | 32.78 | 1,505,804 | -0.08(-0.25%) |
Dec 15, 2014 | 33.06 | 33.29 | 32.63 | 32.87 | 1,544,117 | +0.02(+0.05%) |
Dec 12, 2014 | 33.40 | 33.58 | 32.81 | 32.85 | 766,098 | -0.90(-2.66%) |
Dec 11, 2014 | 33.43 | 34.34 | 33.43 | 33.75 | 1,108,236 | +0.36(+1.07%) |
Dec 10, 2014 | 34.62 | 34.64 | 33.23 | 33.39 | 931,774 | -1.43(-4.11%) |
Dec 09, 2014 | 33.88 | 34.87 | 33.88 | 34.82 | 578,888 | +0.53(+1.56%) |
Dec 08, 2014 | 34.89 | 34.92 | 34.19 | 34.29 | 965,047 | -0.63(-1.81%) |
Dec 05, 2014 | 34.47 | 34.98 | 34.41 | 34.92 | 1,354,541 | +0.44(+1.27%) |
Dec 04, 2014 | 34.73 | 34.88 | 34.31 | 34.48 | 515,871 | -0.44(-1.27%) |
Dec 03, 2014 | 34.66 | 35.19 | 34.54 | 34.93 | 702,695 | +0.40(+1.17%) |
Dec 02, 2014 | 34.07 | 34.68 | 33.99 | 34.52 | 616,511 | +0.48(+1.42%) |
Dec 01, 2014 | 34.40 | 34.45 | 33.88 | 34.04 | 853,832 | -0.55(-1.59%) |
Nov 28, 2014 | 35.03 | 35.03 | 34.48 | 34.59 | 503,408 | -0.56(-1.59%) |
Nov 26, 2014 | 35.67 | 35.14 | 35.14 | 35.14 | 637,267 | -0.47(-1.32%) |
Nov 25, 2014 | 35.00 | 35.67 | 34.88 | 35.61 | 951,659 | +0.71(+2.04%) |
Nov 24, 2014 | 35.10 | 35.30 | 34.81 | 34.90 | 968,899 | -0.19(-0.55%) |
Nov 21, 2014 | 35.02 | 35.40 | 35.02 | 35.10 | 728,087 | +0.59(+1.71%) |
Nov 20, 2014 | 33.84 | 34.58 | 33.75 | 34.51 | 991,588 | +0.40(+1.16%) |
Nov 19, 2014 | 34.92 | 34.92 | 33.97 | 34.11 | 1,203,990 | -0.88(-2.50%) |
Nov 18, 2014 | 34.73 | 35.27 | 34.72 | 34.99 | 769,319 | +0.30(+0.86%) |
Nov 17, 2014 | 34.29 | 34.78 | 34.19 | 34.69 | 628,579 | +0.24(+0.70%) |
Nov 14, 2014 | 34.29 | 34.66 | 34.20 | 34.45 | 1,020,358 | +0.10(+0.30%) |
Nov 13, 2014 | 34.78 | 34.91 | 34.33 | 34.34 | 645,191 | -0.43(-1.25%) |
Nov 12, 2014 | 34.77 | 35.04 | 34.68 | 34.78 | 863,587 | -0.18(-0.51%) |
Nov 11, 2014 | 34.86 | 35.11 | 34.76 | 34.95 | 1,011,713 | +0.04(+0.11%) |
Nov 10, 2014 | 34.76 | 35.23 | 34.71 | 34.91 | 1,218,586 | -0.04(-0.11%) |
Nov 07, 2014 | 35.13 | 35.34 | 34.93 | 34.95 | 1,402,834 | -0.09(-0.25%) |
Nov 06, 2014 | 34.87 | 35.15 | 34.74 | 35.04 | 469,505 | +0.20(+0.58%) |
Nov 05, 2014 | 34.61 | 34.87 | 34.22 | 34.84 | 617,041 | +0.50(+1.45%) |
Nov 04, 2014 | 34.66 | 34.67 | 34.19 | 34.34 | 707,326 | -0.38(-1.09%) |
Nov 03, 2014 | 34.51 | 35.08 | 34.29 | 34.72 | 1,638,326 | +0.18(+0.51%) |
Oct 31, 2014 | 33.87 | 34.58 | 33.62 | 34.54 | 1,252,458 | +0.94(+2.80%) |
Oct 30, 2014 | 33.25 | 33.65 | 33.03 | 33.60 | 851,288 | +0.12(+0.36%) |
Oct 29, 2014 | 33.97 | 33.97 | 33.14 | 33.48 | 1,160,921 | -0.14(-0.43%) |
Oct 28, 2014 | 34.51 | 34.54 | 33.39 | 33.63 | 1,562,761 | +0.36(+1.09%) |
Oct 27, 2014 | 33.01 | 33.40 | 32.94 | 33.27 | 1,426,065 | -0.14(-0.41%) |
Oct 24, 2014 | 33.22 | 33.48 | 32.86 | 33.40 | 504,373 | +0.12(+0.36%) |
Oct 23, 2014 | 32.73 | 33.51 | 32.71 | 33.28 | 968,533 | +1.00(+3.09%) |
Oct 22, 2014 | 33.06 | 33.22 | 32.26 | 32.29 | 691,064 | -0.68(-2.07%) |
Oct 21, 2014 | 32.14 | 33.00 | 32.09 | 32.97 | 919,846 | +1.06(+3.32%) |
Oct 20, 2014 | 31.75 | 31.88 | 31.61 | 31.91 | 680,961 | +0.16(+0.51%) |
Oct 17, 2014 | 31.45 | 32.05 | 31.43 | 31.75 | 1,001,617 | +0.47(+1.52%) |
Oct 16, 2014 | 30.82 | 31.50 | 30.45 | 31.27 | 1,664,609 | +0.05(+0.15%) |
Oct 15, 2014 | 30.56 | 31.47 | 30.23 | 31.23 | 1,278,951 | +0.10(+0.31%) |
Oct 14, 2014 | 30.91 | 31.62 | 30.88 | 31.13 | 1,020,712 | +0.41(+1.33%) |
Oct 13, 2014 | 30.87 | 31.57 | 30.70 | 30.72 | 1,137,903 | -0.22(-0.70%) |
Oct 10, 2014 | 31.65 | 31.72 | 30.90 | 30.94 | 974,388 | -0.77(-2.43%) |
Oct 09, 2014 | 32.59 | 32.75 | 31.71 | 31.71 | 831,822 | -0.96(-2.95%) |
Oct 08, 2014 | 32.38 | 32.68 | 31.80 | 32.67 | 1,816,832 | +0.26(+0.79%) |
Oct 07, 2014 | 33.05 | 33.15 | 32.41 | 32.41 | 1,211,277 | -0.94(-2.82%) |
Oct 06, 2014 | 33.31 | 33.55 | 33.27 | 33.35 | 1,273,298 | +0.18(+0.53%) |
Oct 03, 2014 | 33.33 | 33.44 | 32.94 | 33.18 | 1,561,759 | +0.02(+0.07%) |
Oct 02, 2014 | 33.48 | 33.73 | 33.10 | 33.15 | 1,312,502 | -0.33(-0.98%) |
Oct 01, 2014 | 33.96 | 33.97 | 32.92 | 33.48 | 2,303,526 | -0.58(-1.70%) |
Sep 30, 2014 | 34.56 | 34.56 | 34.02 | 34.06 | 1,107,744 | -0.47(-1.35%) |
Sep 29, 2014 | 34.38 | 34.78 | 34.25 | 34.53 | 1,140,526 | -0.22(-0.62%) |
Sep 26, 2014 | 34.46 | 34.79 | 34.35 | 34.74 | 648,603 | +0.27(+0.79%) |
Sep 25, 2014 | 34.72 | 34.72 | 34.28 | 34.47 | 829,842 | -0.36(-1.04%) |
Sep 24, 2014 | 34.99 | 35.06 | 34.67 | 34.83 | 852,806 | -0.18(-0.53%) |
Sep 23, 2014 | 35.31 | 35.48 | 35.02 | 35.02 | 811,436 | -0.40(-1.13%) |
Sep 22, 2014 | 35.86 | 35.86 | 35.29 | 35.42 | 913,835 | -0.64(-1.78%) |
Sep 19, 2014 | 36.63 | 36.63 | 35.97 | 36.06 | 2,771,654 | -0.34(-0.93%) |
Sep 18, 2014 | 35.96 | 36.42 | 35.72 | 36.40 | 747,095 | +0.60(+1.68%) |
Sep 17, 2014 | 35.86 | 36.26 | 35.70 | 35.80 | 638,413 | +0.02(+0.07%) |
Sep 16, 2014 | 35.80 | 35.99 | 35.50 | 35.77 | 1,055,639 | -0.20(-0.56%) |
Sep 15, 2014 | 36.30 | 36.31 | 35.85 | 35.97 | 675,968 | -0.33(-0.91%) |
Sep 12, 2014 | 36.36 | 36.57 | 36.12 | 36.30 | 2,157,850 | +0.00(+0.00%) |
Sep 11, 2014 | 35.65 | 36.46 | 35.65 | 36.30 | 2,921,257 | +0.47(+1.30%) |
Sep 10, 2014 | 35.71 | 35.94 | 35.48 | 35.84 | 1,253,888 | -0.01(-0.02%) |
Sep 09, 2014 | 36.05 | 36.13 | 35.74 | 35.85 | 814,557 | -0.19(-0.53%) |
Sep 08, 2014 | 35.97 | 36.20 | 35.60 | 36.04 | 1,202,916 | -0.12(-0.33%) |
Sep 05, 2014 | 36.25 | 36.30 | 35.96 | 36.16 | 671,431 | -0.09(-0.24%) |
Sep 04, 2014 | 36.17 | 36.71 | 36.10 | 36.25 | 1,055,059 | +0.07(+0.20%) |
Sep 03, 2014 | 36.63 | 36.76 | 36.05 | 36.18 | 1,185,224 | -0.18(-0.51%) |
Sep 02, 2014 | 36.38 | 36.91 | 36.31 | 36.36 | 1,555,292 | -0.03(-0.09%) |
Aug 29, 2014 | 36.60 | 36.39 | 36.39 | 36.39 | 1,452,085 | -0.06(-0.18%) |
Aug 28, 2014 | 36.30 | 36.60 | 36.12 | 36.46 | 1,080,107 | -0.05(-0.13%) |
Aug 27, 2014 | 36.58 | 36.71 | 36.32 | 36.50 | 794,316 | -0.11(-0.31%) |
Aug 26, 2014 | 36.76 | 36.99 | 36.58 | 36.62 | 828,857 | +0.01(+0.02%) |
Aug 25, 2014 | 36.86 | 37.07 | 36.53 | 36.61 | 690,380 | -0.07(-0.20%) |
Aug 22, 2014 | 36.66 | 36.86 | 36.28 | 36.68 | 979,261 | -0.01(-0.02%) |
Aug 21, 2014 | 36.96 | 37.14 | 36.50 | 36.69 | 1,291,703 | -0.29(-0.78%) |
Aug 20, 2014 | 36.98 | 37.10 | 36.79 | 36.98 | 848,591 | +0.02(+0.04%) |
Aug 19, 2014 | 37.16 | 37.17 | 36.90 | 36.96 | 1,086,520 | -0.11(-0.30%) |
Aug 18, 2014 | 36.88 | 37.17 | 36.88 | 37.08 | 879,580 | +0.41(+1.12%) |
Aug 15, 2014 | 36.92 | 37.03 | 36.36 | 36.67 | 945,004 | -0.16(-0.44%) |
Aug 14, 2014 | 37.08 | 37.11 | 36.67 | 36.83 | 904,568 | -0.14(-0.39%) |
Aug 13, 2014 | 36.55 | 37.10 | 36.20 | 36.97 | 1,666,679 | +0.65(+1.78%) |
Aug 12, 2014 | 36.35 | 36.63 | 35.91 | 36.32 | 1,588,787 | -0.03(-0.09%) |
Aug 11, 2014 | 36.91 | 36.99 | 36.24 | 36.35 | 1,599,071 | -0.30(-0.83%) |
Aug 08, 2014 | 35.88 | 36.57 | 35.73 | 36.66 | 1,407,319 | +0.74(+2.05%) |
Aug 07, 2014 | 36.31 | 36.56 | 35.87 | 35.92 | 1,178,743 | -0.29(-0.79%) |
Aug 06, 2014 | 35.92 | 36.32 | 35.74 | 36.21 | 1,631,896 | +0.14(+0.38%) |
Aug 05, 2014 | 36.12 | 36.43 | 35.80 | 36.07 | 1,898,677 | -0.12(-0.33%) |
Aug 04, 2014 | 35.74 | 36.31 | 35.64 | 36.19 | 1,768,828 | +0.62(+1.75%) |
Aug 01, 2014 | 35.20 | 35.68 | 35.06 | 35.57 | 1,888,973 | +0.17(+0.47%) |
Jul 31, 2014 | 35.48 | 35.97 | 34.86 | 35.40 | 2,839,756 | -1.76(-4.73%) |
Jul 30, 2014 | 37.58 | 37.86 | 37.02 | 37.16 | 1,884,046 | -0.41(-1.08%) |
Jul 29, 2014 | 38.22 | 38.40 | 37.57 | 37.57 | 1,341,281 | -0.67(-1.76%) |
Jul 28, 2014 | 38.50 | 38.70 | 38.12 | 38.24 | 1,795,150 | -0.32(-0.83%) |
Jul 25, 2014 | 38.72 | 38.84 | 38.42 | 38.56 | 942,381 | -0.32(-0.82%) |
Jul 24, 2014 | 39.23 | 39.42 | 38.74 | 38.88 | 1,250,709 | -0.34(-0.86%) |
Jul 23, 2014 | 39.26 | 39.31 | 38.91 | 39.22 | 579,425 | +0.02(+0.04%) |
Jul 22, 2014 | 39.10 | 39.56 | 39.05 | 39.20 | 1,271,002 | +0.29(+0.74%) |
Jul 21, 2014 | 38.36 | 39.07 | 38.36 | 38.91 | 1,464,064 | +0.38(+0.97%) |
Jul 18, 2014 | 38.20 | 38.59 | 38.09 | 38.54 | 853,371 | +0.35(+0.92%) |
Jul 17, 2014 | 38.13 | 38.62 | 37.99 | 38.18 | 1,195,098 | -0.10(-0.25%) |
Jul 16, 2014 | 38.16 | 38.47 | 37.95 | 38.28 | 954,659 | +0.29(+0.76%) |
Jul 15, 2014 | 38.20 | 38.51 | 37.96 | 37.99 | 1,397,822 | -0.25(-0.65%) |
Jul 14, 2014 | 38.51 | 38.69 | 38.20 | 38.24 | 1,234,597 | +0.05(+0.13%) |
Jul 11, 2014 | 37.93 | 38.24 | 37.73 | 38.19 | 1,940,816 | +0.18(+0.46%) |
Jul 10, 2014 | 38.44 | 38.44 | 37.82 | 38.02 | 1,644,415 | -0.63(-1.63%) |
Jul 09, 2014 | 38.70 | 39.14 | 38.54 | 38.65 | 820,433 | +0.03(+0.08%) |
Jul 08, 2014 | 38.80 | 38.84 | 38.24 | 38.62 | 2,020,782 | -0.36(-0.92%) |
Jul 07, 2014 | 39.22 | 39.33 | 38.80 | 38.98 | 1,381,824 | -0.64(-1.61%) |
Jul 03, 2014 | 39.73 | 39.62 | 39.62 | 39.62 | 1,388,807 | -0.13(-0.32%) |
Jul 02, 2014 | 38.38 | 39.82 | 38.33 | 39.74 | 3,679,607 | +1.22(+3.17%) |
Jul 01, 2014 | 38.81 | 39.43 | 38.25 | 38.52 | 3,105,625 | -0.29(-0.74%) |
Jun 30, 2014 | 38.53 | 38.92 | 38.24 | 38.81 | 3,050,877 | +0.30(+0.77%) |
Jun 27, 2014 | 38.39 | 38.55 | 38.13 | 38.51 | 1,507,519 | +0.06(+0.15%) |
Jun 26, 2014 | 38.61 | 38.67 | 38.05 | 38.45 | 1,465,679 | -0.23(-0.59%) |
Jun 25, 2014 | 38.29 | 38.76 | 38.28 | 38.68 | 1,161,399 | +0.26(+0.67%) |
Jun 24, 2014 | 38.37 | 38.70 | 38.28 | 38.43 | 1,844,659 | -0.17(-0.44%) |
Jun 23, 2014 | 38.72 | 38.72 | 38.28 | 38.60 | 1,388,526 | +0.02(+0.04%) |
Jun 20, 2014 | 39.76 | 39.76 | 38.56 | 38.58 | 2,837,290 | -0.70(-1.79%) |
Jun 19, 2014 | 38.60 | 39.62 | 38.35 | 39.28 | 3,122,266 | +1.20(+3.14%) |
Jun 18, 2014 | 38.08 | 38.19 | 37.65 | 38.09 | 1,327,854 | +0.11(+0.29%) |
Jun 17, 2014 | 38.20 | 38.41 | 37.89 | 37.98 | 2,331,653 | -0.19(-0.51%) |
Jun 16, 2014 | 38.10 | 38.32 | 37.90 | 38.17 | 1,298,637 | +0.05(+0.12%) |
Jun 13, 2014 | 37.94 | 38.16 | 37.73 | 38.13 | 1,180,673 | +0.17(+0.45%) |
Jun 12, 2014 | 37.85 | 38.13 | 37.65 | 37.96 | 1,326,543 | +0.00(+0.00%) |
Jun 11, 2014 | 37.85 | 37.97 | 37.65 | 37.96 | 1,259,324 | -0.12(-0.32%) |
Jun 10, 2014 | 37.93 | 38.12 | 37.65 | 38.08 | 898,784 | +0.32(+0.85%) |
Jun 06, 2014 | 37.71 | 37.82 | 37.67 | 37.76 | 1,439,258 | +0.09(+0.23%) |
Jun 05, 2014 | 37.33 | 37.74 | 37.10 | 37.67 | 2,283,349 | +0.53(+1.42%) |
Jun 04, 2014 | 36.97 | 37.24 | 36.96 | 37.14 | 843,935 | +0.02(+0.06%) |
Jun 03, 2014 | 37.07 | 37.57 | 36.91 | 37.12 | 912,674 | -0.12(-0.32%) |
Jun 02, 2014 | 36.73 | 37.26 | 36.47 | 37.24 | 862,982 | +0.50(+1.37%) |
May 30, 2014 | 36.69 | 36.89 | 36.48 | 36.74 | 1,076,136 | -0.06(-0.16%) |
May 29, 2014 | 36.71 | 36.80 | 36.27 | 36.80 | 562,728 | +0.18(+0.48%) |
May 28, 2014 | 36.69 | 36.82 | 36.31 | 36.62 | 634,601 | -0.14(-0.39%) |
May 27, 2014 | 36.85 | 37.01 | 36.38 | 36.76 | 1,013,355 | +0.06(+0.16%) |
May 23, 2014 | 35.83 | 36.70 | 36.70 | 36.70 | 1,216,120 | +0.66(+1.83%) |
May 22, 2014 | 36.34 | 36.42 | 35.94 | 36.04 | 557,275 | -0.21(-0.58%) |
May 21, 2014 | 35.59 | 36.33 | 35.54 | 36.25 | 1,111,323 | +0.85(+2.41%) |
May 20, 2014 | 36.05 | 36.05 | 35.09 | 35.40 | 1,149,785 | -0.76(-2.10%) |
May 19, 2014 | 35.35 | 36.23 | 35.31 | 36.16 | 948,869 | +0.69(+1.94%) |
May 16, 2014 | 35.48 | 35.56 | 35.15 | 35.47 | 845,981 | -0.03(-0.10%) |
May 15, 2014 | 35.38 | 35.69 | 34.77 | 35.50 | 1,111,437 | -0.03(-0.08%) |
May 14, 2014 | 35.97 | 36.06 | 35.45 | 35.53 | 781,570 | -0.55(-1.53%) |
May 13, 2014 | 36.43 | 36.43 | 35.91 | 36.08 | 715,069 | -0.21(-0.58%) |
May 12, 2014 | 35.83 | 36.34 | 35.83 | 36.29 | 1,126,698 | +0.71(+1.99%) |
May 09, 2014 | 35.59 | 35.87 | 35.33 | 35.59 | 1,400,298 | +0.02(+0.05%) |
May 08, 2014 | 35.95 | 36.20 | 35.42 | 35.57 | 1,027,867 | -0.47(-1.31%) |
May 07, 2014 | 35.89 | 36.11 | 35.61 | 36.04 | 1,087,783 | +0.26(+0.73%) |
May 06, 2014 | 36.01 | 36.01 | 35.50 | 35.78 | 1,075,815 | +0.03(+0.10%) |
May 05, 2014 | 35.54 | 35.95 | 35.29 | 35.75 | 1,092,301 | -0.12(-0.33%) |
May 02, 2014 | 36.03 | 36.42 | 35.75 | 35.87 | 1,190,656 | -0.12(-0.33%) |