Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.24 | 40.59 | 39.53 | 40.04 | 20,163 | -0.41(-1.02%) |
Apr 29, 2015 | 40.06 | 40.62 | 39.85 | 40.45 | 8,597 | +0.40(+1.00%) |
Apr 28, 2015 | 40.15 | 40.15 | 39.44 | 40.05 | 23,076 | +0.07(+0.17%) |
Apr 27, 2015 | 40.30 | 40.77 | 39.44 | 39.98 | 23,079 | -0.35(-0.87%) |
Apr 24, 2015 | 40.71 | 41.33 | 40.24 | 40.33 | 7,942 | -0.56(-1.36%) |
Apr 23, 2015 | 41.09 | 41.78 | 40.69 | 40.89 | 17,686 | -0.28(-0.69%) |
Apr 22, 2015 | 42.68 | 42.68 | 41.15 | 41.17 | 21,146 | -1.30(-3.06%) |
Apr 21, 2015 | 42.70 | 42.70 | 42.44 | 42.47 | 9,031 | -0.09(-0.22%) |
Apr 20, 2015 | 42.38 | 42.69 | 42.23 | 42.56 | 25,897 | +0.09(+0.22%) |
Apr 17, 2015 | 43.23 | 43.90 | 42.46 | 42.47 | 22,039 | -1.21(-2.76%) |
Apr 16, 2015 | 44.25 | 45.15 | 43.24 | 43.68 | 19,541 | -0.93(-2.09%) |
Apr 15, 2015 | 43.69 | 44.77 | 43.69 | 44.61 | 27,847 | +0.92(+2.12%) |
Apr 14, 2015 | 42.86 | 44.25 | 42.70 | 43.69 | 25,278 | +1.07(+2.51%) |
Apr 13, 2015 | 43.03 | 43.03 | 42.26 | 42.62 | 15,277 | -0.55(-1.27%) |
Apr 10, 2015 | 43.06 | 43.42 | 42.23 | 43.16 | 15,030 | +0.36(+0.84%) |
Apr 09, 2015 | 43.51 | 44.24 | 42.03 | 42.80 | 13,933 | -0.47(-1.09%) |
Apr 08, 2015 | 43.87 | 43.87 | 42.32 | 43.27 | 15,511 | -0.30(-0.69%) |
Apr 07, 2015 | 43.57 | 44.03 | 42.65 | 43.57 | 40,808 | +0.06(+0.14%) |
Apr 06, 2015 | 43.37 | 44.66 | 43.07 | 43.51 | 24,837 | +0.12(+0.28%) |
Apr 02, 2015 | 43.53 | 43.39 | 43.39 | 43.39 | 35,627 | -0.55(-1.25%) |
Apr 01, 2015 | 43.71 | 44.52 | 43.28 | 43.94 | 45,255 | +0.06(+0.14%) |
Mar 31, 2015 | 44.47 | 45.07 | 43.45 | 43.88 | 53,253 | -1.25(-2.77%) |
Mar 30, 2015 | 44.38 | 45.17 | 44.01 | 45.13 | 29,651 | +1.44(+3.29%) |
Mar 27, 2015 | 43.60 | 44.05 | 43.45 | 43.69 | 23,290 | +0.04(+0.10%) |
Mar 26, 2015 | 42.99 | 43.81 | 42.93 | 43.65 | 18,027 | -0.03(-0.08%) |
Mar 25, 2015 | 44.20 | 44.46 | 42.74 | 43.69 | 29,023 | -0.47(-1.07%) |
Mar 24, 2015 | 42.52 | 44.60 | 42.52 | 44.16 | 54,557 | +1.21(+2.81%) |
Mar 23, 2015 | 40.70 | 43.71 | 40.32 | 42.95 | 86,684 | +2.21(+5.44%) |
Mar 20, 2015 | 39.46 | 40.80 | 39.03 | 40.74 | 17,602 | +1.57(+4.02%) |
Mar 19, 2015 | 39.08 | 39.45 | 38.58 | 39.16 | 26,193 | +0.15(+0.37%) |
Mar 18, 2015 | 38.69 | 39.36 | 38.69 | 39.02 | 29,147 | +0.10(+0.26%) |
Mar 17, 2015 | 39.26 | 39.44 | 38.91 | 38.91 | 12,376 | -0.69(-1.75%) |
Mar 16, 2015 | 39.71 | 39.71 | 39.07 | 39.61 | 12,171 | +0.18(+0.46%) |
Mar 13, 2015 | 39.23 | 39.75 | 38.51 | 39.43 | 11,742 | -0.17(-0.43%) |
Mar 12, 2015 | 38.08 | 39.61 | 38.05 | 39.60 | 21,334 | +1.48(+3.88%) |
Mar 11, 2015 | 37.85 | 38.42 | 37.85 | 38.12 | 22,755 | +0.25(+0.65%) |
Mar 10, 2015 | 38.28 | 38.61 | 37.67 | 37.87 | 11,430 | -0.35(-0.92%) |
Mar 09, 2015 | 38.32 | 38.67 | 38.20 | 38.22 | 13,777 | -0.02(-0.04%) |
Mar 06, 2015 | 38.06 | 38.79 | 37.77 | 38.24 | 18,881 | +0.03(+0.09%) |
Mar 05, 2015 | 38.38 | 38.80 | 38.06 | 38.20 | 12,223 | -0.30(-0.78%) |
Mar 04, 2015 | 38.10 | 39.02 | 38.90 | 38.50 | 21,335 | -0.39(-1.01%) |
Mar 03, 2015 | 39.44 | 39.44 | 38.83 | 38.90 | 6,141 | -0.29(-0.74%) |
Mar 02, 2015 | 39.86 | 40.07 | 39.08 | 39.19 | 7,528 | +0.14(+0.35%) |
Feb 27, 2015 | 39.74 | 39.76 | 39.05 | 39.05 | 8,906 | -0.33(-0.85%) |
Feb 26, 2015 | 39.73 | 39.73 | 39.31 | 39.38 | 7,076 | -0.62(-1.54%) |
Feb 25, 2015 | 39.06 | 40.36 | 38.82 | 40.00 | 29,558 | +0.50(+1.28%) |
Feb 24, 2015 | 39.86 | 40.04 | 39.50 | 39.50 | 3,174 | -0.04(-0.11%) |
Feb 23, 2015 | 41.01 | 41.47 | 39.26 | 39.54 | 26,775 | -1.51(-3.69%) |
Feb 20, 2015 | 41.04 | 41.34 | 41.00 | 41.05 | 11,463 | -0.40(-0.97%) |
Feb 19, 2015 | 41.08 | 41.92 | 41.01 | 41.45 | 11,790 | +0.44(+1.06%) |
Feb 18, 2015 | 40.83 | 42.59 | 39.96 | 41.02 | 14,505 | +1.21(+3.05%) |
Feb 17, 2015 | 38.97 | 40.76 | 38.97 | 39.80 | 18,986 | +0.98(+2.53%) |
Feb 13, 2015 | 38.26 | 38.82 | 38.82 | 38.82 | 21,635 | +1.23(+3.28%) |
Feb 12, 2015 | 38.73 | 39.02 | 37.58 | 37.59 | 21,015 | -1.01(-2.61%) |
Feb 11, 2015 | 39.60 | 39.64 | 38.53 | 38.60 | 17,509 | -0.90(-2.27%) |
Feb 10, 2015 | 39.95 | 41.26 | 37.85 | 39.50 | 44,362 | -0.69(-1.72%) |
Feb 09, 2015 | 40.34 | 41.19 | 39.52 | 40.19 | 24,732 | +0.01(+0.02%) |
Feb 06, 2015 | 40.62 | 41.24 | 39.71 | 40.18 | 23,335 | -0.72(-1.76%) |
Feb 05, 2015 | 40.76 | 41.37 | 39.67 | 40.90 | 27,732 | +0.42(+1.04%) |
Feb 04, 2015 | 39.93 | 41.35 | 39.12 | 40.48 | 40,170 | +0.28(+0.70%) |
Feb 03, 2015 | 40.21 | 41.60 | 39.56 | 40.20 | 24,811 | -0.03(-0.06%) |
Feb 02, 2015 | 41.18 | 41.18 | 39.83 | 40.22 | 10,513 | -0.43(-1.05%) |
Jan 30, 2015 | 42.75 | 42.75 | 40.65 | 40.65 | 19,032 | -2.38(-5.52%) |
Jan 29, 2015 | 43.01 | 43.08 | 42.75 | 43.03 | 8,593 | -0.03(-0.06%) |
Jan 28, 2015 | 43.80 | 43.80 | 43.04 | 43.05 | 5,093 | -0.94(-2.14%) |
Jan 27, 2015 | 44.22 | 44.54 | 43.61 | 43.99 | 9,834 | -0.66(-1.47%) |
Jan 26, 2015 | 44.62 | 45.06 | 44.24 | 44.65 | 12,183 | -0.02(-0.04%) |
Jan 23, 2015 | 44.56 | 45.10 | 44.33 | 44.67 | 7,427 | -0.15(-0.34%) |
Jan 22, 2015 | 45.00 | 45.32 | 43.74 | 44.82 | 17,760 | +0.13(+0.29%) |
Jan 21, 2015 | 45.19 | 45.56 | 44.30 | 44.69 | 15,174 | -0.63(-1.40%) |
Jan 20, 2015 | 44.99 | 45.85 | 44.75 | 45.33 | 15,644 | -0.93(-2.01%) |
Jan 16, 2015 | 46.38 | 47.05 | 44.87 | 46.26 | 21,448 | +0.08(+0.17%) |
Jan 15, 2015 | 49.52 | 49.58 | 46.02 | 46.18 | 44,263 | -3.41(-6.88%) |
Jan 14, 2015 | 47.03 | 49.68 | 45.89 | 49.59 | 50,860 | +2.47(+5.24%) |
Jan 13, 2015 | 45.38 | 47.12 | 44.38 | 47.12 | 42,350 | +1.62(+3.55%) |
Jan 12, 2015 | 46.64 | 46.66 | 42.71 | 45.51 | 50,983 | -1.16(-2.49%) |
Jan 09, 2015 | 45.99 | 47.02 | 45.99 | 46.67 | 22,519 | -0.27(-0.58%) |
Jan 08, 2015 | 46.86 | 47.03 | 45.62 | 46.94 | 20,260 | -0.17(-0.36%) |
Jan 07, 2015 | 44.65 | 47.12 | 44.37 | 47.11 | 29,347 | +2.86(+6.45%) |
Jan 06, 2015 | 44.02 | 44.74 | 43.60 | 44.26 | 26,068 | +0.56(+1.27%) |
Jan 05, 2015 | 42.59 | 44.22 | 42.51 | 43.70 | 23,951 | +0.92(+2.16%) |
Jan 02, 2015 | 42.75 | 42.78 | 42.09 | 42.78 | 24,792 | +0.00(+0.00%) |
Dec 31, 2014 | 43.19 | 42.78 | 42.78 | 42.78 | 12,864 | -0.53(-1.22%) |
Dec 30, 2014 | 43.15 | 43.31 | 42.69 | 43.31 | 21,585 | +0.15(+0.34%) |
Dec 29, 2014 | 43.27 | 43.27 | 42.68 | 43.16 | 11,084 | +0.00(+0.00%) |
Dec 26, 2014 | 43.06 | 43.19 | 42.73 | 43.16 | 10,737 | +0.56(+1.32%) |
Dec 24, 2014 | 43.39 | 42.60 | 42.60 | 42.60 | 8,898 | -0.43(-0.99%) |
Dec 23, 2014 | 43.27 | 44.27 | 42.37 | 43.03 | 33,480 | +0.27(+0.64%) |
Dec 22, 2014 | 41.02 | 42.75 | 40.92 | 42.75 | 37,179 | +1.76(+4.29%) |
Dec 19, 2014 | 39.94 | 41.30 | 38.94 | 40.99 | 77,867 | +0.96(+2.39%) |
Dec 18, 2014 | 38.33 | 40.11 | 38.32 | 40.04 | 28,458 | +1.71(+4.46%) |
Dec 17, 2014 | 37.10 | 38.38 | 37.10 | 38.33 | 27,362 | +1.23(+3.31%) |
Dec 16, 2014 | 36.85 | 37.13 | 36.84 | 37.10 | 18,553 | +0.35(+0.95%) |
Dec 15, 2014 | 36.34 | 36.94 | 36.08 | 36.75 | 20,415 | +0.75(+2.09%) |
Dec 12, 2014 | 35.71 | 36.30 | 34.60 | 36.00 | 29,828 | -0.45(-1.24%) |
Dec 11, 2014 | 36.15 | 37.36 | 36.15 | 36.45 | 8,363 | +0.20(+0.54%) |
Dec 10, 2014 | 36.60 | 38.43 | 36.25 | 36.25 | 14,771 | -0.46(-1.26%) |
Dec 09, 2014 | 36.25 | 36.92 | 35.88 | 36.72 | 23,020 | +0.56(+1.56%) |
Dec 08, 2014 | 34.37 | 36.59 | 34.37 | 36.15 | 65,496 | +0.89(+2.52%) |
Dec 05, 2014 | 34.38 | 35.70 | 34.16 | 35.26 | 95,559 | +0.70(+2.03%) |
Dec 04, 2014 | 34.21 | 35.02 | 33.79 | 34.56 | 41,910 | -0.37(-1.06%) |
Dec 03, 2014 | 32.43 | 36.24 | 32.43 | 34.93 | 173,040 | +4.33(+14.13%) |
Dec 02, 2014 | 29.97 | 30.69 | 29.97 | 30.61 | 5,605 | +0.61(+2.05%) |
Dec 01, 2014 | 30.53 | 30.53 | 29.95 | 29.99 | 6,545 | -0.54(-1.76%) |
Nov 28, 2014 | 31.16 | 31.16 | 30.53 | 30.53 | 13,114 | -0.63(-2.03%) |
Nov 26, 2014 | 31.39 | 31.16 | 31.16 | 31.16 | 5,971 | -0.25(-0.79%) |
Nov 25, 2014 | 31.57 | 31.72 | 31.31 | 31.41 | 6,983 | +0.19(+0.60%) |
Nov 24, 2014 | 31.22 | 31.22 | 31.04 | 31.22 | 3,842 | +0.03(+0.08%) |
Nov 21, 2014 | 31.59 | 31.59 | 30.91 | 31.20 | 13,397 | -0.03(-0.11%) |
Nov 20, 2014 | 31.38 | 31.46 | 31.04 | 31.23 | 8,908 | -0.16(-0.52%) |
Nov 19, 2014 | 32.11 | 32.11 | 31.39 | 31.39 | 8,586 | -0.96(-2.96%) |
Nov 18, 2014 | 32.26 | 32.38 | 31.93 | 32.35 | 11,787 | -0.02(-0.05%) |
Nov 17, 2014 | 32.20 | 32.44 | 32.08 | 32.37 | 11,183 | +0.24(+0.74%) |
Nov 14, 2014 | 31.90 | 32.37 | 31.84 | 32.13 | 14,749 | +0.10(+0.32%) |
Nov 13, 2014 | 31.96 | 32.48 | 31.12 | 32.03 | 8,174 | -0.41(-1.26%) |
Nov 12, 2014 | 31.89 | 32.44 | 31.57 | 32.44 | 6,960 | +0.16(+0.50%) |
Nov 11, 2014 | 31.60 | 32.41 | 31.43 | 32.27 | 8,347 | +0.68(+2.16%) |
Nov 10, 2014 | 31.50 | 31.60 | 31.32 | 31.59 | 6,150 | -0.14(-0.43%) |
Nov 07, 2014 | 31.06 | 31.73 | 31.06 | 31.73 | 6,811 | +0.51(+1.64%) |
Nov 06, 2014 | 31.09 | 31.45 | 30.75 | 31.22 | 12,891 | +0.10(+0.33%) |
Nov 05, 2014 | 31.60 | 31.60 | 31.11 | 31.11 | 10,480 | -0.35(-1.11%) |
Nov 04, 2014 | 31.60 | 31.60 | 31.26 | 31.46 | 10,466 | -0.23(-0.73%) |
Nov 03, 2014 | 31.23 | 31.75 | 31.23 | 31.69 | 4,934 | +0.18(+0.57%) |
Oct 31, 2014 | 31.63 | 31.63 | 31.51 | 31.51 | 7,944 | +0.07(+0.22%) |
Oct 30, 2014 | 31.23 | 31.60 | 30.81 | 31.45 | 15,978 | +0.23(+0.74%) |
Oct 29, 2014 | 30.81 | 31.46 | 30.78 | 31.22 | 15,062 | +0.32(+1.05%) |
Oct 28, 2014 | 29.96 | 30.89 | 29.96 | 30.89 | 11,747 | +1.26(+4.27%) |
Oct 27, 2014 | 30.27 | 30.34 | 29.61 | 29.63 | 16,171 | -0.71(-2.34%) |
Oct 24, 2014 | 30.54 | 30.75 | 30.22 | 30.34 | 17,236 | -0.12(-0.39%) |
Oct 23, 2014 | 30.89 | 30.89 | 30.11 | 30.46 | 15,149 | -0.27(-0.89%) |
Oct 22, 2014 | 31.10 | 31.10 | 30.69 | 30.73 | 20,080 | -0.48(-1.53%) |
Oct 21, 2014 | 31.15 | 31.47 | 31.04 | 31.21 | 9,802 | +0.09(+0.30%) |
Oct 20, 2014 | 31.17 | 31.38 | 30.81 | 31.11 | 7,128 | -0.03(-0.11%) |
Oct 17, 2014 | 31.67 | 31.86 | 31.02 | 31.15 | 34,760 | -0.12(-0.38%) |
Oct 16, 2014 | 31.03 | 31.86 | 30.75 | 31.27 | 25,382 | +0.09(+0.27%) |
Oct 15, 2014 | 31.28 | 31.57 | 30.95 | 31.18 | 32,614 | -0.18(-0.57%) |
Oct 14, 2014 | 31.68 | 31.73 | 31.20 | 31.36 | 13,979 | -0.11(-0.35%) |
Oct 13, 2014 | 31.43 | 31.90 | 31.17 | 31.47 | 14,927 | +0.15(+0.49%) |
Oct 10, 2014 | 31.57 | 31.80 | 31.15 | 31.32 | 14,882 | -0.35(-1.11%) |
Oct 09, 2014 | 32.27 | 32.27 | 31.60 | 31.67 | 9,548 | -0.61(-1.88%) |
Oct 08, 2014 | 31.90 | 32.37 | 31.68 | 32.27 | 41,827 | +0.41(+1.29%) |
Oct 07, 2014 | 32.24 | 32.36 | 31.86 | 31.86 | 6,352 | -0.44(-1.37%) |
Oct 06, 2014 | 32.21 | 32.39 | 32.21 | 32.31 | 2,515 | +0.09(+0.29%) |
Oct 03, 2014 | 32.39 | 32.66 | 32.21 | 32.21 | 10,228 | -0.03(-0.11%) |
Oct 02, 2014 | 32.44 | 32.77 | 32.25 | 32.25 | 16,972 | -0.09(-0.26%) |
Oct 01, 2014 | 32.47 | 32.80 | 32.33 | 32.33 | 15,346 | -0.20(-0.63%) |
Sep 30, 2014 | 32.40 | 32.71 | 32.40 | 32.54 | 18,570 | -0.09(-0.26%) |
Sep 29, 2014 | 33.29 | 33.29 | 32.54 | 32.62 | 6,199 | +0.06(+0.18%) |
Sep 26, 2014 | 32.62 | 32.62 | 32.33 | 32.56 | 11,040 | -0.05(-0.16%) |
Sep 25, 2014 | 32.73 | 32.89 | 32.51 | 32.62 | 19,211 | -0.20(-0.60%) |
Sep 24, 2014 | 32.79 | 32.91 | 32.66 | 32.81 | 28,356 | +0.02(+0.05%) |
Sep 23, 2014 | 32.83 | 33.12 | 32.72 | 32.80 | 42,918 | -0.09(-0.26%) |
Sep 22, 2014 | 32.94 | 32.94 | 32.69 | 32.88 | 40,712 | -0.32(-0.98%) |
Sep 19, 2014 | 33.15 | 33.25 | 33.04 | 33.20 | 16,175 | +0.05(+0.15%) |
Sep 18, 2014 | 33.05 | 33.26 | 32.91 | 33.15 | 13,907 | +0.20(+0.60%) |
Sep 17, 2014 | 32.97 | 33.24 | 32.92 | 32.96 | 12,663 | +0.11(+0.34%) |
Sep 16, 2014 | 32.96 | 32.96 | 32.49 | 32.85 | 19,731 | -0.09(-0.28%) |
Sep 15, 2014 | 33.03 | 33.27 | 32.80 | 32.94 | 20,404 | +0.10(+0.31%) |
Sep 12, 2014 | 33.17 | 33.17 | 32.83 | 32.84 | 25,956 | -0.16(-0.49%) |
Sep 11, 2014 | 32.89 | 33.34 | 32.76 | 33.00 | 13,764 | -0.24(-0.72%) |
Sep 10, 2014 | 32.92 | 33.26 | 32.63 | 33.24 | 11,414 | +0.62(+1.91%) |
Sep 09, 2014 | 32.83 | 32.83 | 32.54 | 32.62 | 26,094 | -0.20(-0.62%) |
Sep 08, 2014 | 32.76 | 32.91 | 32.35 | 32.82 | 18,916 | -0.03(-0.08%) |
Sep 05, 2014 | 32.99 | 32.99 | 32.84 | 32.85 | 5,297 | -0.28(-0.85%) |
Sep 04, 2014 | 33.24 | 33.40 | 33.24 | 33.13 | 17,168 | +0.25(+0.75%) |
Sep 03, 2014 | 33.66 | 33.64 | 32.62 | 32.88 | 13,299 | -0.76(-2.26%) |
Sep 02, 2014 | 33.34 | 33.37 | 32.90 | 33.64 | 11,205 | +0.35(+1.05%) |
Aug 29, 2014 | 32.71 | 33.29 | 33.29 | 33.29 | 14,190 | +0.39(+1.19%) |
Aug 28, 2014 | 32.79 | 32.97 | 32.59 | 32.90 | 20,821 | +0.09(+0.29%) |
Aug 27, 2014 | 32.63 | 32.80 | 32.59 | 32.80 | 11,733 | +0.11(+0.34%) |
Aug 26, 2014 | 32.96 | 32.96 | 31.75 | 32.69 | 19,456 | -0.15(-0.44%) |
Aug 25, 2014 | 33.04 | 33.06 | 32.83 | 32.84 | 3,837 | +0.09(+0.26%) |
Aug 22, 2014 | 32.76 | 32.91 | 32.75 | 32.75 | 2,581 | -0.08(-0.23%) |
Aug 21, 2014 | 32.83 | 32.95 | 32.83 | 32.83 | 2,176 | -0.01(-0.03%) |
Aug 20, 2014 | 32.83 | 33.00 | 32.80 | 32.84 | 5,799 | -0.16(-0.49%) |
Aug 19, 2014 | 33.04 | 33.24 | 32.92 | 33.00 | 7,761 | -0.41(-1.23%) |
Aug 18, 2014 | 33.14 | 33.62 | 32.93 | 33.41 | 6,210 | +0.58(+1.77%) |
Aug 15, 2014 | 33.21 | 33.21 | 32.51 | 32.83 | 44,414 | -0.06(-0.18%) |
Aug 14, 2014 | 33.10 | 33.11 | 32.63 | 32.89 | 10,749 | +0.01(+0.03%) |
Aug 13, 2014 | 32.58 | 33.04 | 32.53 | 32.88 | 25,916 | +0.18(+0.55%) |
Aug 12, 2014 | 32.63 | 32.76 | 32.23 | 32.70 | 12,106 | +0.10(+0.31%) |
Aug 11, 2014 | 31.77 | 33.03 | 31.59 | 32.60 | 15,322 | +0.85(+2.69%) |
Aug 08, 2014 | 31.54 | 32.16 | 31.45 | 31.75 | 11,857 | +0.21(+0.68%) |
Aug 07, 2014 | 31.55 | 32.03 | 31.43 | 31.53 | 16,609 | -0.08(-0.24%) |
Aug 06, 2014 | 31.41 | 31.75 | 31.41 | 31.61 | 3,627 | -0.04(-0.13%) |
Aug 05, 2014 | 31.43 | 31.70 | 31.32 | 31.65 | 17,962 | +0.26(+0.81%) |
Aug 04, 2014 | 31.66 | 31.79 | 30.77 | 31.40 | 14,839 | -0.16(-0.51%) |
Aug 01, 2014 | 31.51 | 31.77 | 31.47 | 31.56 | 5,737 | +0.09(+0.27%) |
Jul 31, 2014 | 31.55 | 31.55 | 31.42 | 31.47 | 11,872 | -0.08(-0.24%) |
Jul 30, 2014 | 31.76 | 31.76 | 31.55 | 31.55 | 5,150 | -0.14(-0.43%) |
Jul 29, 2014 | 31.86 | 32.04 | 31.55 | 31.69 | 22,226 | +0.08(+0.24%) |
Jul 28, 2014 | 31.83 | 31.87 | 31.56 | 31.61 | 3,062 | -0.16(-0.51%) |
Jul 25, 2014 | 32.39 | 32.39 | 31.75 | 31.77 | 5,025 | -0.55(-1.69%) |
Jul 24, 2014 | 33.22 | 33.22 | 32.26 | 32.32 | 17,306 | -1.05(-3.14%) |
Jul 23, 2014 | 32.51 | 33.66 | 32.45 | 33.37 | 31,059 | +0.66(+2.01%) |
Jul 22, 2014 | 32.41 | 32.78 | 31.84 | 32.71 | 20,572 | +0.67(+2.08%) |
Jul 21, 2014 | 32.28 | 32.77 | 32.04 | 32.04 | 16,948 | -0.59(-1.80%) |
Jul 18, 2014 | 31.79 | 32.65 | 31.79 | 32.63 | 29,109 | +0.68(+2.14%) |
Jul 17, 2014 | 32.29 | 32.65 | 31.78 | 31.95 | 16,581 | -0.70(-2.14%) |
Jul 16, 2014 | 32.33 | 32.70 | 32.33 | 32.65 | 5,335 | -0.42(-1.26%) |
Jul 15, 2014 | 32.72 | 33.57 | 32.32 | 33.07 | 7,734 | +0.39(+1.20%) |
Jul 14, 2014 | 32.85 | 33.68 | 32.14 | 32.68 | 26,387 | -0.05(-0.16%) |
Jul 11, 2014 | 32.48 | 33.49 | 32.23 | 32.73 | 31,764 | +0.25(+0.76%) |
Jul 10, 2014 | 32.97 | 34.08 | 32.01 | 32.48 | 6,321 | -0.85(-2.56%) |
Jul 09, 2014 | 33.93 | 33.99 | 33.33 | 33.33 | 4,375 | -0.10(-0.31%) |
Jul 08, 2014 | 33.20 | 33.60 | 32.92 | 33.43 | 16,208 | +0.23(+0.69%) |
Jul 07, 2014 | 33.66 | 34.26 | 33.20 | 33.20 | 9,563 | -0.69(-2.04%) |
Jul 03, 2014 | 33.60 | 33.90 | 33.90 | 33.90 | 4,808 | +0.40(+1.20%) |
Jul 02, 2014 | 32.92 | 33.49 | 32.92 | 33.49 | 4,866 | +0.62(+1.89%) |
Jul 01, 2014 | 31.98 | 32.89 | 31.98 | 32.87 | 9,071 | +0.90(+2.83%) |
Jun 30, 2014 | 31.89 | 32.13 | 31.68 | 31.97 | 14,767 | +0.00(+0.00%) |
Jun 27, 2014 | 31.76 | 31.97 | 31.50 | 31.97 | 102,276 | +0.01(+0.03%) |
Jun 26, 2014 | 32.80 | 32.95 | 31.76 | 31.96 | 9,436 | -0.61(-1.88%) |
Jun 25, 2014 | 32.57 | 32.95 | 32.25 | 32.57 | 5,989 | +0.01(+0.03%) |
Jun 24, 2014 | 33.42 | 33.42 | 31.94 | 32.56 | 16,135 | -0.92(-2.75%) |
Jun 23, 2014 | 33.48 | 33.61 | 32.86 | 33.48 | 4,821 | +0.24(+0.72%) |
Jun 20, 2014 | 32.92 | 33.88 | 32.80 | 33.25 | 20,501 | +0.55(+1.69%) |
Jun 19, 2014 | 33.20 | 33.22 | 32.59 | 32.69 | 7,043 | -0.50(-1.51%) |
Jun 18, 2014 | 33.58 | 33.58 | 33.09 | 33.20 | 6,742 | +0.02(+0.05%) |
Jun 17, 2014 | 32.74 | 33.18 | 32.51 | 33.18 | 5,807 | +0.34(+1.04%) |
Jun 16, 2014 | 33.45 | 33.45 | 32.71 | 32.84 | 3,729 | +0.07(+0.21%) |
Jun 13, 2014 | 33.31 | 33.32 | 32.35 | 32.77 | 16,838 | -0.42(-1.26%) |
Jun 12, 2014 | 33.46 | 33.82 | 33.02 | 33.19 | 12,580 | -0.14(-0.43%) |
Jun 11, 2014 | 33.51 | 33.70 | 33.27 | 33.33 | 4,896 | -0.42(-1.24%) |
Jun 10, 2014 | 33.93 | 33.93 | 33.26 | 33.75 | 7,749 | +1.56(+4.84%) |
Jun 06, 2014 | 31.75 | 32.22 | 31.52 | 32.19 | 28,323 | +0.36(+1.12%) |
Jun 05, 2014 | 31.58 | 31.93 | 31.47 | 31.83 | 21,223 | +0.20(+0.65%) |
Jun 04, 2014 | 31.55 | 31.63 | 31.44 | 31.63 | 7,595 | +0.09(+0.27%) |
Jun 03, 2014 | 31.83 | 32.13 | 31.51 | 31.54 | 13,814 | -0.09(-0.27%) |
Jun 02, 2014 | 31.81 | 31.94 | 31.55 | 31.63 | 9,969 | -0.29(-0.91%) |
May 30, 2014 | 31.79 | 32.43 | 31.69 | 31.92 | 12,197 | +0.24(+0.75%) |
May 29, 2014 | 31.68 | 31.87 | 31.43 | 31.68 | 17,675 | +0.00(+0.00%) |
May 28, 2014 | 32.00 | 32.00 | 31.68 | 31.68 | 6,348 | -0.21(-0.67%) |
May 27, 2014 | 31.61 | 31.89 | 31.52 | 31.89 | 10,326 | +0.42(+1.33%) |
May 23, 2014 | 31.16 | 31.48 | 31.48 | 31.48 | 5,872 | +0.17(+0.54%) |
May 22, 2014 | 31.11 | 31.30 | 31.11 | 31.30 | 2,256 | -0.15(-0.49%) |
May 21, 2014 | 31.25 | 31.46 | 30.96 | 31.46 | 13,352 | +0.32(+1.01%) |
May 20, 2014 | 31.36 | 31.36 | 30.81 | 31.14 | 17,699 | -0.35(-1.11%) |
May 19, 2014 | 31.76 | 31.78 | 30.86 | 31.49 | 15,799 | -0.24(-0.75%) |
May 16, 2014 | 31.82 | 31.82 | 30.86 | 31.73 | 18,799 | +0.08(+0.24%) |
May 15, 2014 | 31.69 | 31.87 | 31.29 | 31.65 | 11,050 | +0.07(+0.22%) |
May 14, 2014 | 32.12 | 32.12 | 31.59 | 31.59 | 7,512 | -0.37(-1.15%) |
May 13, 2014 | 32.39 | 32.61 | 31.78 | 31.95 | 10,856 | -0.62(-1.91%) |
May 12, 2014 | 30.22 | 32.64 | 30.19 | 32.57 | 35,371 | +2.49(+8.29%) |
May 09, 2014 | 29.73 | 30.22 | 29.61 | 30.08 | 8,772 | +0.44(+1.49%) |
May 08, 2014 | 30.07 | 30.25 | 29.63 | 29.64 | 12,492 | -0.36(-1.19%) |
May 07, 2014 | 29.21 | 30.16 | 29.12 | 29.99 | 9,960 | +1.23(+4.26%) |
May 06, 2014 | 29.52 | 30.16 | 28.77 | 28.77 | 17,947 | -0.86(-2.90%) |
May 05, 2014 | 28.95 | 30.01 | 28.95 | 29.63 | 19,503 | +0.72(+2.50%) |
May 02, 2014 | 29.16 | 29.36 | 28.75 | 28.90 | 8,258 | -0.36(-1.22%) |