Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.80 | 35.13 | 34.39 | 34.60 | 756,482 | -0.24(-0.70%) |
Apr 29, 2015 | 34.69 | 34.92 | 34.50 | 34.84 | 697,066 | -0.13(-0.36%) |
Apr 28, 2015 | 34.89 | 35.19 | 34.61 | 34.97 | 800,727 | +0.00(+0.00%) |
Apr 27, 2015 | 35.10 | 35.26 | 34.79 | 34.97 | 430,511 | -0.13(-0.36%) |
Apr 24, 2015 | 35.35 | 35.50 | 34.96 | 35.10 | 606,895 | -0.14(-0.38%) |
Apr 23, 2015 | 35.16 | 35.27 | 34.65 | 35.23 | 792,209 | +0.08(+0.23%) |
Apr 22, 2015 | 35.01 | 35.20 | 34.64 | 35.15 | 527,398 | +0.19(+0.54%) |
Apr 21, 2015 | 34.78 | 35.02 | 34.50 | 34.96 | 687,516 | +0.37(+1.07%) |
Apr 20, 2015 | 34.35 | 34.72 | 34.23 | 34.59 | 1,056,317 | +0.43(+1.27%) |
Apr 17, 2015 | 34.30 | 34.38 | 34.00 | 34.16 | 305,781 | -0.33(-0.94%) |
Apr 16, 2015 | 34.70 | 34.79 | 34.25 | 34.48 | 1,011,027 | -0.24(-0.70%) |
Apr 15, 2015 | 34.44 | 34.82 | 33.92 | 34.73 | 665,659 | +0.39(+1.13%) |
Apr 14, 2015 | 34.69 | 34.69 | 34.09 | 34.34 | 559,035 | -0.40(-1.14%) |
Apr 13, 2015 | 34.77 | 34.95 | 34.68 | 34.74 | 615,424 | +0.05(+0.13%) |
Apr 10, 2015 | 34.74 | 34.74 | 34.16 | 34.69 | 610,249 | +0.05(+0.13%) |
Apr 09, 2015 | 34.29 | 34.69 | 34.12 | 34.65 | 944,270 | +0.38(+1.11%) |
Apr 08, 2015 | 33.63 | 34.38 | 33.63 | 34.27 | 841,924 | +0.70(+2.07%) |
Apr 07, 2015 | 33.36 | 33.66 | 33.23 | 33.57 | 885,218 | +0.23(+0.70%) |
Apr 06, 2015 | 33.01 | 33.48 | 32.97 | 33.34 | 1,116,145 | +0.23(+0.68%) |
Apr 02, 2015 | 33.09 | 33.11 | 33.11 | 33.11 | 664,729 | -0.06(-0.19%) |
Apr 01, 2015 | 33.59 | 33.92 | 32.89 | 33.17 | 980,849 | -0.45(-1.34%) |
Mar 31, 2015 | 33.86 | 34.04 | 33.51 | 33.62 | 1,345,591 | -0.46(-1.35%) |
Mar 30, 2015 | 34.36 | 34.64 | 33.94 | 34.09 | 1,180,610 | -0.06(-0.19%) |
Mar 27, 2015 | 33.34 | 34.17 | 33.33 | 34.15 | 1,177,527 | +0.77(+2.30%) |
Mar 26, 2015 | 33.71 | 33.74 | 33.19 | 33.38 | 943,891 | -0.36(-1.07%) |
Mar 25, 2015 | 34.27 | 34.50 | 33.60 | 33.74 | 2,359,121 | -0.42(-1.22%) |
Mar 24, 2015 | 34.15 | 34.46 | 34.06 | 34.16 | 1,492,303 | -0.14(-0.40%) |
Mar 23, 2015 | 34.09 | 34.60 | 33.95 | 34.29 | 1,386,844 | +0.19(+0.56%) |
Mar 20, 2015 | 33.80 | 34.46 | 33.72 | 34.10 | 2,294,593 | +0.41(+1.21%) |
Mar 19, 2015 | 33.17 | 33.83 | 33.06 | 33.70 | 1,001,989 | +0.52(+1.58%) |
Mar 18, 2015 | 32.78 | 33.27 | 32.51 | 33.17 | 1,291,758 | +0.43(+1.32%) |
Mar 17, 2015 | 32.71 | 32.97 | 32.59 | 32.74 | 1,074,727 | -0.07(-0.22%) |
Mar 16, 2015 | 32.47 | 32.90 | 32.46 | 32.81 | 739,992 | +0.35(+1.09%) |
Mar 13, 2015 | 32.12 | 32.50 | 32.05 | 32.46 | 964,067 | +0.34(+1.07%) |
Mar 12, 2015 | 32.46 | 32.59 | 31.74 | 32.12 | 2,173,418 | -0.48(-1.47%) |
Mar 11, 2015 | 32.77 | 32.96 | 32.52 | 32.60 | 953,045 | -0.25(-0.77%) |
Mar 10, 2015 | 33.45 | 33.47 | 32.72 | 32.85 | 1,183,408 | -0.84(-2.49%) |
Mar 09, 2015 | 33.72 | 33.94 | 33.64 | 33.69 | 1,147,338 | -0.07(-0.21%) |
Mar 06, 2015 | 34.00 | 34.25 | 33.58 | 33.76 | 1,153,246 | -0.33(-0.95%) |
Mar 05, 2015 | 34.35 | 34.59 | 34.07 | 34.09 | 1,492,231 | -0.25(-0.74%) |
Mar 04, 2015 | 34.30 | 34.55 | 34.09 | 34.34 | 1,130,089 | -0.14(-0.39%) |
Mar 03, 2015 | 34.29 | 34.57 | 34.28 | 34.47 | 982,874 | +0.16(+0.47%) |
Mar 02, 2015 | 33.91 | 34.38 | 33.87 | 34.31 | 1,090,886 | +0.33(+0.98%) |
Feb 27, 2015 | 34.28 | 34.33 | 33.93 | 33.98 | 1,134,344 | -0.49(-1.41%) |
Feb 26, 2015 | 34.68 | 34.71 | 34.32 | 34.46 | 614,351 | +0.13(+0.37%) |
Feb 25, 2015 | 34.64 | 34.64 | 34.26 | 34.34 | 739,528 | -0.05(-0.16%) |
Feb 24, 2015 | 34.38 | 34.53 | 34.08 | 34.39 | 1,082,870 | +0.10(+0.29%) |
Feb 23, 2015 | 34.18 | 34.45 | 34.04 | 34.29 | 1,215,151 | +0.27(+0.79%) |
Feb 20, 2015 | 33.92 | 34.13 | 33.64 | 34.02 | 626,599 | -0.04(-0.11%) |
Feb 19, 2015 | 34.25 | 34.29 | 33.96 | 34.06 | 878,513 | -0.14(-0.40%) |
Feb 18, 2015 | 34.07 | 34.40 | 33.98 | 34.20 | 1,622,336 | +0.23(+0.66%) |
Feb 17, 2015 | 33.32 | 34.12 | 33.29 | 33.97 | 2,828,907 | +0.59(+1.78%) |
Feb 13, 2015 | 32.74 | 33.38 | 33.38 | 33.38 | 1,240,528 | +0.57(+1.73%) |
Feb 12, 2015 | 32.63 | 32.93 | 32.47 | 32.81 | 1,149,898 | +0.37(+1.14%) |
Feb 11, 2015 | 32.68 | 32.89 | 32.37 | 32.44 | 1,777,831 | -0.37(-1.13%) |
Feb 10, 2015 | 33.15 | 33.57 | 32.59 | 32.81 | 1,723,962 | +0.32(+0.97%) |
Feb 09, 2015 | 32.24 | 32.54 | 32.02 | 32.49 | 973,891 | +0.06(+0.19%) |
Feb 06, 2015 | 32.12 | 32.48 | 31.97 | 32.43 | 790,213 | +0.47(+1.47%) |
Feb 05, 2015 | 31.76 | 32.00 | 31.64 | 31.96 | 411,407 | +0.30(+0.94%) |
Feb 04, 2015 | 31.67 | 32.00 | 31.47 | 31.66 | 410,016 | -0.13(-0.40%) |
Feb 03, 2015 | 31.01 | 31.81 | 30.84 | 31.79 | 887,100 | +0.90(+2.92%) |
Feb 02, 2015 | 30.82 | 30.93 | 29.93 | 30.89 | 1,125,225 | +0.01(+0.03%) |
Jan 30, 2015 | 31.19 | 31.30 | 30.67 | 30.88 | 732,476 | -0.45(-1.44%) |
Jan 29, 2015 | 31.14 | 31.43 | 30.91 | 31.33 | 454,681 | +0.17(+0.55%) |
Jan 28, 2015 | 31.55 | 31.89 | 31.12 | 31.16 | 605,200 | -0.04(-0.12%) |
Jan 27, 2015 | 31.84 | 31.98 | 30.82 | 31.19 | 888,512 | -0.97(-3.03%) |
Jan 26, 2015 | 32.30 | 32.43 | 31.81 | 32.17 | 872,569 | -0.05(-0.14%) |
Jan 23, 2015 | 32.10 | 32.41 | 31.77 | 32.21 | 383,065 | +0.00(+0.00%) |
Jan 22, 2015 | 32.03 | 32.25 | 31.64 | 32.21 | 527,931 | +0.26(+0.82%) |
Jan 21, 2015 | 31.84 | 32.21 | 31.66 | 31.95 | 516,982 | -0.05(-0.17%) |
Jan 20, 2015 | 32.44 | 32.56 | 31.76 | 32.01 | 1,460,267 | -0.23(-0.73%) |
Jan 16, 2015 | 31.71 | 32.29 | 31.46 | 32.24 | 677,991 | +0.35(+1.10%) |
Jan 15, 2015 | 32.21 | 32.27 | 31.70 | 31.89 | 1,304,141 | -0.12(-0.37%) |
Jan 14, 2015 | 31.67 | 32.24 | 31.10 | 32.01 | 1,738,431 | -0.69(-2.12%) |
Jan 13, 2015 | 32.43 | 33.28 | 32.20 | 32.70 | 1,192,020 | +0.51(+1.60%) |
Jan 12, 2015 | 32.22 | 32.38 | 31.92 | 32.19 | 723,094 | +0.00(+0.00%) |
Jan 09, 2015 | 32.23 | 32.28 | 31.84 | 32.19 | 865,177 | +0.13(+0.39%) |
Jan 08, 2015 | 31.61 | 32.32 | 31.61 | 32.06 | 956,958 | +0.78(+2.51%) |
Jan 07, 2015 | 30.91 | 31.47 | 30.81 | 31.28 | 1,093,616 | +0.64(+2.09%) |
Jan 06, 2015 | 31.09 | 31.26 | 30.52 | 30.64 | 571,611 | -0.45(-1.45%) |
Jan 05, 2015 | 31.29 | 31.35 | 30.78 | 31.09 | 521,664 | -0.33(-1.06%) |
Jan 02, 2015 | 31.78 | 31.82 | 31.19 | 31.42 | 421,817 | -0.28(-0.88%) |
Dec 31, 2014 | 32.01 | 31.70 | 31.70 | 31.70 | 379,447 | -0.15(-0.48%) |
Dec 30, 2014 | 32.07 | 32.20 | 31.78 | 31.85 | 561,733 | -0.35(-1.09%) |
Dec 29, 2014 | 32.43 | 32.44 | 32.14 | 32.20 | 499,475 | -0.17(-0.53%) |
Dec 26, 2014 | 32.28 | 32.52 | 32.25 | 32.38 | 302,007 | +0.15(+0.48%) |
Dec 24, 2014 | 32.10 | 32.22 | 32.22 | 32.22 | 204,813 | +0.13(+0.39%) |
Dec 23, 2014 | 31.74 | 32.25 | 31.72 | 32.10 | 679,313 | +0.48(+1.51%) |
Dec 22, 2014 | 31.49 | 31.85 | 31.40 | 31.62 | 866,185 | +0.20(+0.63%) |
Dec 19, 2014 | 31.09 | 31.55 | 30.96 | 31.42 | 1,224,398 | +0.18(+0.58%) |
Dec 18, 2014 | 30.64 | 31.43 | 30.57 | 31.24 | 914,887 | +0.70(+2.30%) |
Dec 17, 2014 | 30.13 | 30.62 | 29.88 | 30.54 | 717,645 | +0.56(+1.86%) |
Dec 16, 2014 | 29.48 | 30.38 | 29.36 | 29.98 | 1,445,596 | +0.05(+0.15%) |
Dec 15, 2014 | 31.20 | 31.28 | 29.87 | 29.93 | 1,549,027 | -1.01(-3.26%) |
Dec 12, 2014 | 30.64 | 31.15 | 30.39 | 30.94 | 2,403,075 | +0.20(+0.65%) |
Dec 11, 2014 | 30.72 | 31.19 | 30.65 | 30.74 | 1,246,035 | +0.10(+0.32%) |
Dec 10, 2014 | 30.77 | 30.91 | 30.29 | 30.64 | 1,487,833 | -0.14(-0.44%) |
Dec 09, 2014 | 30.01 | 30.82 | 29.75 | 30.78 | 1,391,483 | +0.18(+0.59%) |
Dec 08, 2014 | 30.97 | 31.09 | 30.48 | 30.60 | 1,316,590 | -0.37(-1.19%) |
Dec 05, 2014 | 31.17 | 31.17 | 30.64 | 30.97 | 1,553,854 | +0.20(+0.64%) |
Dec 04, 2014 | 30.39 | 31.28 | 30.19 | 30.77 | 2,662,376 | +0.50(+1.67%) |
Dec 03, 2014 | 30.01 | 30.56 | 29.82 | 30.27 | 6,806,242 | -0.73(-2.36%) |
Dec 02, 2014 | 30.98 | 31.27 | 30.90 | 31.00 | 474,110 | -0.04(-0.12%) |
Dec 01, 2014 | 31.66 | 31.66 | 31.01 | 31.03 | 656,119 | -0.59(-1.85%) |
Nov 28, 2014 | 31.53 | 32.05 | 31.53 | 31.62 | 337,721 | +0.00(+0.00%) |
Nov 26, 2014 | 31.51 | 31.62 | 31.62 | 31.62 | 785,523 | +0.14(+0.46%) |
Nov 25, 2014 | 31.71 | 31.89 | 31.37 | 31.47 | 2,094,643 | +0.01(+0.03%) |
Nov 24, 2014 | 30.64 | 31.83 | 30.37 | 31.46 | 3,397,818 | +1.26(+4.18%) |
Nov 21, 2014 | 30.00 | 30.20 | 29.67 | 30.20 | 989,719 | +0.60(+2.03%) |
Nov 20, 2014 | 29.45 | 29.73 | 29.30 | 29.60 | 817,461 | +0.01(+0.03%) |
Nov 19, 2014 | 29.97 | 29.97 | 29.43 | 29.59 | 720,872 | -0.31(-1.02%) |
Nov 18, 2014 | 29.97 | 30.08 | 29.25 | 29.90 | 871,554 | +0.33(+1.13%) |
Nov 17, 2014 | 29.62 | 29.74 | 29.37 | 29.57 | 594,932 | -0.07(-0.24%) |
Nov 14, 2014 | 29.19 | 29.72 | 29.01 | 29.64 | 1,585,656 | +0.34(+1.17%) |
Nov 13, 2014 | 29.68 | 29.68 | 29.03 | 29.30 | 1,182,343 | +0.09(+0.31%) |
Nov 12, 2014 | 29.29 | 29.47 | 29.04 | 29.21 | 938,329 | -0.11(-0.37%) |
Nov 11, 2014 | 29.44 | 29.51 | 29.21 | 29.31 | 406,194 | -0.14(-0.49%) |
Nov 10, 2014 | 29.50 | 29.84 | 29.44 | 29.46 | 525,804 | +0.14(+0.49%) |
Nov 07, 2014 | 29.36 | 29.62 | 29.23 | 29.31 | 998,443 | +0.10(+0.34%) |
Nov 06, 2014 | 30.00 | 30.10 | 28.83 | 29.21 | 2,070,052 | +1.03(+3.67%) |
Nov 05, 2014 | 28.14 | 28.21 | 27.87 | 28.18 | 648,939 | +0.26(+0.93%) |
Nov 04, 2014 | 27.85 | 28.11 | 27.72 | 27.92 | 688,406 | -0.02(-0.06%) |
Nov 03, 2014 | 27.89 | 28.06 | 27.62 | 27.94 | 611,059 | +0.20(+0.71%) |
Oct 31, 2014 | 27.50 | 27.86 | 27.12 | 27.74 | 640,703 | +0.64(+2.36%) |
Oct 30, 2014 | 27.00 | 27.24 | 26.81 | 27.10 | 562,486 | +0.12(+0.43%) |
Oct 29, 2014 | 27.25 | 27.42 | 26.89 | 26.98 | 520,269 | -0.31(-1.12%) |
Oct 28, 2014 | 27.03 | 27.41 | 26.84 | 27.29 | 946,165 | +0.42(+1.57%) |
Oct 27, 2014 | 26.92 | 26.95 | 26.81 | 26.87 | 439,497 | -0.08(-0.30%) |
Oct 24, 2014 | 26.96 | 27.15 | 26.84 | 26.95 | 642,882 | +0.07(+0.27%) |
Oct 23, 2014 | 26.86 | 27.09 | 26.52 | 26.88 | 275,010 | +0.32(+1.22%) |
Oct 22, 2014 | 26.89 | 27.00 | 26.53 | 26.55 | 263,747 | -0.24(-0.91%) |
Oct 21, 2014 | 26.14 | 26.81 | 26.08 | 26.79 | 889,730 | +0.76(+2.90%) |
Oct 20, 2014 | 26.13 | 26.33 | 25.90 | 26.04 | 546,157 | -0.09(-0.34%) |
Oct 17, 2014 | 25.66 | 26.30 | 25.66 | 26.13 | 579,149 | +0.72(+2.83%) |
Oct 16, 2014 | 25.26 | 25.62 | 25.08 | 25.41 | 1,214,286 | -0.16(-0.63%) |
Oct 15, 2014 | 25.22 | 25.81 | 24.82 | 25.57 | 1,118,495 | +0.01(+0.04%) |
Oct 14, 2014 | 25.57 | 25.89 | 25.32 | 25.56 | 910,969 | +0.06(+0.23%) |
Oct 13, 2014 | 26.20 | 26.34 | 25.45 | 25.50 | 1,267,169 | -0.59(-2.26%) |
Oct 10, 2014 | 26.57 | 26.63 | 25.97 | 26.09 | 1,273,981 | -0.71(-2.65%) |
Oct 09, 2014 | 27.13 | 27.26 | 26.79 | 26.80 | 635,441 | -0.32(-1.19%) |
Oct 08, 2014 | 27.15 | 27.25 | 26.67 | 27.13 | 575,824 | +0.02(+0.07%) |
Oct 07, 2014 | 27.44 | 27.44 | 26.98 | 27.11 | 884,769 | -0.39(-1.41%) |
Oct 06, 2014 | 27.87 | 28.12 | 27.43 | 27.50 | 436,967 | -0.13(-0.49%) |
Oct 03, 2014 | 27.88 | 27.94 | 27.54 | 27.63 | 980,795 | +0.56(+2.06%) |
Oct 02, 2014 | 27.31 | 27.41 | 26.87 | 27.07 | 937,163 | -0.23(-0.86%) |
Oct 01, 2014 | 27.93 | 27.93 | 27.21 | 27.31 | 581,712 | -0.62(-2.22%) |
Sep 30, 2014 | 27.95 | 28.32 | 27.60 | 27.93 | 1,034,739 | +0.36(+1.31%) |
Sep 29, 2014 | 27.24 | 27.64 | 27.04 | 27.57 | 248,985 | +0.07(+0.26%) |
Sep 26, 2014 | 27.36 | 27.55 | 27.21 | 27.50 | 348,994 | +0.21(+0.76%) |
Sep 25, 2014 | 27.84 | 27.99 | 27.11 | 27.29 | 1,220,788 | -0.57(-2.03%) |
Sep 24, 2014 | 27.50 | 27.93 | 27.28 | 27.86 | 852,265 | +0.43(+1.57%) |
Sep 23, 2014 | 28.04 | 28.20 | 27.42 | 27.42 | 589,793 | -0.73(-2.59%) |
Sep 22, 2014 | 28.42 | 28.78 | 28.10 | 28.15 | 657,239 | -0.46(-1.60%) |
Sep 19, 2014 | 28.67 | 28.85 | 28.40 | 28.61 | 1,456,195 | +0.03(+0.09%) |
Sep 18, 2014 | 28.22 | 28.60 | 27.99 | 28.58 | 484,483 | +0.40(+1.44%) |
Sep 17, 2014 | 27.90 | 28.32 | 27.87 | 28.18 | 544,265 | +0.30(+1.06%) |
Sep 16, 2014 | 27.61 | 28.00 | 27.43 | 27.88 | 531,423 | +0.16(+0.58%) |
Sep 15, 2014 | 28.21 | 28.21 | 27.49 | 27.72 | 564,450 | -0.50(-1.77%) |
Sep 12, 2014 | 28.16 | 28.23 | 27.79 | 28.22 | 1,136,242 | +0.13(+0.46%) |
Sep 11, 2014 | 28.00 | 28.43 | 28.00 | 28.09 | 650,841 | -0.12(-0.41%) |
Sep 10, 2014 | 28.28 | 28.40 | 27.97 | 28.21 | 496,758 | -0.05(-0.19%) |
Sep 09, 2014 | 28.38 | 28.49 | 28.13 | 28.26 | 723,972 | -0.20(-0.70%) |
Sep 08, 2014 | 28.41 | 28.71 | 28.38 | 28.46 | 712,461 | -0.02(-0.06%) |
Sep 05, 2014 | 28.32 | 28.65 | 28.25 | 28.48 | 818,914 | +0.26(+0.92%) |
Sep 04, 2014 | 28.56 | 28.79 | 28.18 | 28.22 | 933,517 | -0.29(-1.01%) |
Sep 03, 2014 | 28.94 | 28.96 | 28.43 | 28.50 | 3,276,210 | -1.30(-4.38%) |
Sep 02, 2014 | 29.68 | 29.83 | 29.55 | 29.81 | 498,411 | +0.09(+0.30%) |
Aug 29, 2014 | 29.76 | 29.72 | 29.72 | 29.72 | 263,935 | +0.08(+0.27%) |
Aug 28, 2014 | 29.93 | 29.93 | 29.51 | 29.64 | 413,147 | -0.38(-1.26%) |
Aug 27, 2014 | 30.28 | 30.40 | 29.91 | 30.02 | 343,968 | -0.10(-0.33%) |
Aug 26, 2014 | 30.05 | 30.28 | 29.89 | 30.11 | 528,537 | +0.22(+0.72%) |
Aug 25, 2014 | 29.98 | 30.20 | 29.90 | 29.90 | 309,077 | +0.11(+0.36%) |
Aug 22, 2014 | 29.81 | 29.86 | 29.72 | 29.79 | 231,526 | -0.04(-0.12%) |
Aug 21, 2014 | 29.63 | 29.84 | 29.41 | 29.83 | 373,956 | +0.27(+0.92%) |
Aug 20, 2014 | 29.63 | 29.64 | 29.45 | 29.55 | 252,055 | -0.09(-0.30%) |
Aug 19, 2014 | 29.55 | 29.64 | 29.45 | 29.64 | 400,435 | +0.28(+0.95%) |
Aug 18, 2014 | 29.06 | 29.46 | 28.90 | 29.37 | 643,857 | +0.56(+1.93%) |
Aug 15, 2014 | 28.82 | 29.00 | 28.54 | 28.81 | 410,799 | +0.12(+0.41%) |
Aug 14, 2014 | 28.58 | 28.71 | 28.48 | 28.69 | 294,305 | +0.27(+0.95%) |
Aug 13, 2014 | 28.19 | 28.57 | 28.05 | 28.42 | 379,818 | +0.33(+1.18%) |
Aug 12, 2014 | 27.86 | 28.27 | 27.86 | 28.09 | 434,013 | +0.21(+0.74%) |
Aug 11, 2014 | 27.85 | 28.20 | 27.71 | 27.88 | 665,634 | +0.17(+0.62%) |
Aug 08, 2014 | 27.56 | 27.77 | 27.44 | 27.71 | 202,862 | +0.19(+0.69%) |
Aug 07, 2014 | 28.04 | 28.15 | 27.48 | 27.52 | 362,227 | -0.42(-1.51%) |
Aug 06, 2014 | 27.70 | 28.21 | 27.35 | 27.95 | 600,494 | +0.08(+0.29%) |
Aug 05, 2014 | 27.43 | 27.95 | 27.19 | 27.87 | 908,441 | +0.25(+0.91%) |
Aug 04, 2014 | 27.83 | 28.03 | 27.50 | 27.61 | 750,326 | -0.22(-0.77%) |
Aug 01, 2014 | 27.76 | 27.93 | 27.47 | 27.83 | 569,206 | +0.08(+0.29%) |
Jul 31, 2014 | 28.01 | 28.70 | 27.41 | 27.75 | 794,228 | -0.35(-1.25%) |
Jul 30, 2014 | 28.03 | 28.16 | 27.86 | 28.10 | 642,152 | +0.14(+0.51%) |
Jul 29, 2014 | 27.86 | 28.22 | 27.86 | 27.96 | 456,610 | +0.11(+0.39%) |
Jul 28, 2014 | 27.85 | 27.94 | 27.51 | 27.85 | 394,573 | -0.01(-0.03%) |
Jul 25, 2014 | 28.11 | 28.11 | 27.78 | 27.86 | 186,098 | -0.30(-1.05%) |
Jul 24, 2014 | 28.04 | 28.44 | 27.94 | 28.15 | 671,593 | +0.14(+0.51%) |
Jul 23, 2014 | 28.04 | 28.14 | 27.89 | 28.01 | 190,949 | +0.01(+0.03%) |
Jul 22, 2014 | 28.10 | 28.26 | 27.88 | 28.00 | 293,164 | +0.05(+0.19%) |
Jul 21, 2014 | 27.95 | 28.07 | 27.72 | 27.95 | 262,303 | -0.15(-0.53%) |
Jul 18, 2014 | 28.11 | 28.16 | 27.95 | 28.09 | 337,134 | +0.06(+0.21%) |
Jul 17, 2014 | 28.06 | 28.46 | 27.93 | 28.04 | 526,590 | -0.13(-0.45%) |
Jul 16, 2014 | 28.01 | 28.35 | 27.88 | 28.16 | 814,106 | +0.16(+0.58%) |
Jul 15, 2014 | 28.25 | 28.38 | 27.75 | 28.00 | 609,442 | -0.30(-1.05%) |
Jul 14, 2014 | 28.43 | 28.65 | 28.25 | 28.30 | 494,845 | +0.02(+0.06%) |
Jul 11, 2014 | 28.62 | 28.70 | 28.25 | 28.28 | 479,009 | -0.37(-1.29%) |
Jul 10, 2014 | 28.45 | 28.71 | 28.39 | 28.65 | 853,417 | -0.10(-0.36%) |
Jul 09, 2014 | 28.50 | 28.84 | 28.47 | 28.75 | 1,043,975 | +0.27(+0.96%) |
Jul 08, 2014 | 28.31 | 28.64 | 28.04 | 28.48 | 1,071,939 | +0.13(+0.44%) |
Jul 07, 2014 | 28.59 | 28.81 | 28.12 | 28.35 | 1,496,298 | -0.84(-2.89%) |
Jul 03, 2014 | 29.24 | 29.19 | 29.19 | 29.19 | 1,018,591 | +0.13(+0.46%) |
Jul 02, 2014 | 28.85 | 29.20 | 28.77 | 29.06 | 586,676 | +0.27(+0.94%) |
Jul 01, 2014 | 28.69 | 28.99 | 28.62 | 28.79 | 884,128 | +0.15(+0.53%) |
Jun 30, 2014 | 28.57 | 28.89 | 28.49 | 28.64 | 910,746 | +0.18(+0.63%) |
Jun 27, 2014 | 28.76 | 28.86 | 28.38 | 28.46 | 5,839,202 | -0.33(-1.15%) |
Jun 26, 2014 | 29.02 | 29.11 | 28.65 | 28.79 | 699,187 | -0.15(-0.53%) |
Jun 25, 2014 | 28.43 | 28.97 | 28.22 | 28.94 | 839,257 | +0.41(+1.45%) |
Jun 24, 2014 | 28.70 | 28.80 | 28.43 | 28.53 | 856,875 | -0.20(-0.69%) |
Jun 23, 2014 | 28.77 | 29.00 | 28.60 | 28.73 | 850,784 | -0.11(-0.37%) |
Jun 20, 2014 | 28.57 | 28.90 | 28.40 | 28.84 | 1,389,386 | +0.31(+1.10%) |
Jun 19, 2014 | 28.30 | 28.56 | 28.22 | 28.52 | 927,439 | +0.39(+1.37%) |
Jun 18, 2014 | 28.06 | 28.43 | 28.04 | 28.13 | 702,192 | -0.01(-0.03%) |
Jun 17, 2014 | 27.60 | 28.19 | 27.53 | 28.14 | 1,681,059 | +0.55(+1.99%) |
Jun 16, 2014 | 27.29 | 27.68 | 27.28 | 27.60 | 1,725,881 | +0.20(+0.72%) |
Jun 13, 2014 | 27.45 | 27.55 | 27.29 | 27.40 | 604,411 | +0.18(+0.66%) |
Jun 12, 2014 | 27.32 | 27.42 | 27.14 | 27.22 | 348,535 | -0.14(-0.53%) |
Jun 11, 2014 | 27.29 | 27.49 | 27.24 | 27.36 | 266,515 | +0.00(+0.00%) |
Jun 10, 2014 | 27.25 | 27.55 | 27.17 | 27.36 | 812,484 | +0.35(+1.30%) |
Jun 06, 2014 | 27.04 | 27.14 | 26.72 | 27.01 | 634,211 | +0.08(+0.30%) |
Jun 05, 2014 | 26.88 | 26.95 | 26.68 | 26.93 | 768,588 | +0.19(+0.71%) |
Jun 04, 2014 | 26.56 | 26.81 | 26.54 | 26.74 | 699,487 | +0.18(+0.68%) |
Jun 03, 2014 | 26.35 | 26.73 | 26.33 | 26.56 | 639,443 | +0.07(+0.27%) |
Jun 02, 2014 | 26.47 | 26.61 | 26.08 | 26.49 | 749,852 | +0.07(+0.27%) |
May 30, 2014 | 26.09 | 26.51 | 25.96 | 26.42 | 4,161,896 | +0.26(+1.00%) |
May 29, 2014 | 26.19 | 26.27 | 25.92 | 26.16 | 1,329,526 | +0.12(+0.45%) |
May 28, 2014 | 26.00 | 26.06 | 25.87 | 26.04 | 1,203,444 | +0.15(+0.59%) |
May 27, 2014 | 25.78 | 26.02 | 25.67 | 25.89 | 1,589,492 | +0.33(+1.30%) |
May 23, 2014 | 25.35 | 25.56 | 25.56 | 25.56 | 1,397,863 | +0.31(+1.23%) |
May 22, 2014 | 25.24 | 25.37 | 24.86 | 25.25 | 3,667,802 | -1.34(-5.04%) |
May 21, 2014 | 26.39 | 26.79 | 26.26 | 26.59 | 332,027 | +0.36(+1.37%) |
May 20, 2014 | 26.34 | 26.71 | 26.16 | 26.23 | 447,413 | -0.16(-0.61%) |
May 19, 2014 | 26.60 | 26.82 | 26.35 | 26.39 | 352,467 | -0.38(-1.41%) |
May 16, 2014 | 26.76 | 26.84 | 26.17 | 26.77 | 443,103 | +0.12(+0.44%) |
May 15, 2014 | 26.45 | 26.77 | 26.24 | 26.65 | 476,241 | +0.05(+0.20%) |
May 14, 2014 | 26.66 | 26.87 | 26.59 | 26.60 | 194,061 | -0.22(-0.80%) |
May 13, 2014 | 26.92 | 27.08 | 26.61 | 26.81 | 245,183 | -0.12(-0.43%) |
May 12, 2014 | 26.19 | 27.29 | 26.11 | 26.93 | 517,096 | +0.65(+2.46%) |
May 09, 2014 | 25.76 | 26.64 | 25.30 | 26.28 | 720,171 | +0.56(+2.16%) |
May 08, 2014 | 25.21 | 25.77 | 25.05 | 25.73 | 320,062 | +0.83(+3.35%) |
May 07, 2014 | 25.22 | 25.74 | 24.63 | 24.89 | 542,680 | -0.35(-1.39%) |
May 06, 2014 | 25.60 | 25.69 | 25.23 | 25.24 | 176,017 | -0.36(-1.40%) |
May 05, 2014 | 25.32 | 25.62 | 25.07 | 25.60 | 154,551 | +0.18(+0.71%) |
May 02, 2014 | 25.29 | 25.56 | 25.04 | 25.42 | 263,940 | +0.12(+0.46%) |