Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.03 | 31.03 | 30.59 | 30.78 | 39,564 | -0.10(-0.32%) |
May 28, 2015 | 30.61 | 30.95 | 30.61 | 30.88 | 31,529 | +0.16(+0.52%) |
May 27, 2015 | 30.55 | 30.74 | 30.52 | 30.72 | 33,677 | +0.30(+0.99%) |
May 26, 2015 | 30.70 | 30.70 | 30.28 | 30.42 | 104,907 | -0.27(-0.88%) |
May 22, 2015 | 30.83 | 30.69 | 30.69 | 30.69 | 47,200 | -0.29(-0.94%) |
May 21, 2015 | 30.66 | 30.98 | 30.50 | 30.98 | 78,157 | +0.38(+1.24%) |
May 20, 2015 | 30.54 | 30.60 | 30.41 | 30.60 | 55,134 | +0.10(+0.33%) |
May 19, 2015 | 30.15 | 30.50 | 30.11 | 30.50 | 82,424 | +0.30(+0.99%) |
May 18, 2015 | 30.30 | 30.30 | 30.14 | 30.20 | 43,097 | -0.10(-0.33%) |
May 15, 2015 | 30.05 | 30.39 | 30.01 | 30.30 | 76,614 | +0.39(+1.30%) |
May 14, 2015 | 29.89 | 29.98 | 29.79 | 29.91 | 94,290 | +0.13(+0.43%) |
May 13, 2015 | 30.09 | 30.09 | 29.70 | 29.78 | 76,404 | -0.17(-0.57%) |
May 12, 2015 | 29.62 | 29.98 | 29.61 | 29.95 | 83,268 | +0.14(+0.47%) |
May 11, 2015 | 29.83 | 29.99 | 29.72 | 29.81 | 100,962 | +0.13(+0.44%) |
May 08, 2015 | 29.75 | 29.79 | 29.61 | 29.68 | 56,111 | +0.19(+0.64%) |
May 07, 2015 | 29.48 | 29.65 | 29.44 | 29.49 | 55,575 | +0.10(+0.34%) |
May 06, 2015 | 29.80 | 29.83 | 29.29 | 29.39 | 79,066 | -0.46(-1.54%) |
May 05, 2015 | 30.29 | 30.38 | 29.78 | 29.85 | 92,586 | -0.37(-1.22%) |
May 04, 2015 | 30.27 | 30.33 | 30.19 | 30.22 | 62,455 | +0.07(+0.23%) |
May 01, 2015 | 29.98 | 30.18 | 29.86 | 30.15 | 60,083 | +0.17(+0.57%) |
Apr 30, 2015 | 30.25 | 30.25 | 29.89 | 29.98 | 117,267 | -0.25(-0.83%) |
Apr 29, 2015 | 30.23 | 30.50 | 30.05 | 30.23 | 103,000 | -0.06(-0.20%) |
Apr 28, 2015 | 30.10 | 30.31 | 30.00 | 30.29 | 52,467 | +0.14(+0.46%) |
Apr 27, 2015 | 30.54 | 30.67 | 30.15 | 30.15 | 98,640 | -0.21(-0.69%) |
Apr 24, 2015 | 30.22 | 30.50 | 30.15 | 30.36 | 85,208 | +0.13(+0.43%) |
Apr 23, 2015 | 30.13 | 30.31 | 30.10 | 30.23 | 60,743 | +0.14(+0.47%) |
Apr 22, 2015 | 30.05 | 30.11 | 29.90 | 30.09 | 57,142 | +0.18(+0.60%) |
Apr 21, 2015 | 30.18 | 30.28 | 29.89 | 29.91 | 65,837 | -0.24(-0.80%) |
Apr 20, 2015 | 29.96 | 30.42 | 29.96 | 30.15 | 89,140 | +0.20(+0.67%) |
Apr 17, 2015 | 30.00 | 30.08 | 29.89 | 29.95 | 61,430 | -0.10(-0.33%) |
Apr 16, 2015 | 30.14 | 30.18 | 30.02 | 30.05 | 63,158 | -0.09(-0.30%) |
Apr 15, 2015 | 30.08 | 30.31 | 30.08 | 30.14 | 69,946 | -0.05(-0.17%) |
Apr 14, 2015 | 30.52 | 30.55 | 30.19 | 30.19 | 56,375 | -0.27(-0.89%) |
Apr 13, 2015 | 30.46 | 30.57 | 30.46 | 30.46 | 51,815 | -0.03(-0.10%) |
Apr 10, 2015 | 30.45 | 30.71 | 30.45 | 30.49 | 34,210 | +0.09(+0.30%) |
Apr 09, 2015 | 30.59 | 30.66 | 30.39 | 30.40 | 67,511 | -0.11(-0.36%) |
Apr 08, 2015 | 30.50 | 30.65 | 30.38 | 30.51 | 50,164 | -0.03(-0.10%) |
Apr 07, 2015 | 30.77 | 30.77 | 30.46 | 30.54 | 60,751 | -0.27(-0.88%) |
Apr 06, 2015 | 30.33 | 30.81 | 30.33 | 30.81 | 60,932 | +0.55(+1.82%) |
Apr 02, 2015 | 30.30 | 30.26 | 30.26 | 30.26 | 57,100 | -0.01(-0.03%) |
Apr 01, 2015 | 30.32 | 30.34 | 30.00 | 30.27 | 89,645 | +0.01(+0.03%) |
Mar 31, 2015 | 30.35 | 30.37 | 30.15 | 30.26 | 49,840 | +0.00(+0.00%) |
Mar 30, 2015 | 30.12 | 30.30 | 30.00 | 30.26 | 60,505 | +0.31(+1.04%) |
Mar 27, 2015 | 29.88 | 29.99 | 29.72 | 29.95 | 41,998 | +0.17(+0.57%) |
Mar 26, 2015 | 30.02 | 30.21 | 29.75 | 29.78 | 72,047 | -0.42(-1.39%) |
Mar 25, 2015 | 30.47 | 30.60 | 30.17 | 30.20 | 58,523 | -0.33(-1.08%) |
Mar 24, 2015 | 30.51 | 30.58 | 30.39 | 30.53 | 188,928 | -0.04(-0.13%) |
Mar 23, 2015 | 30.21 | 30.76 | 30.21 | 30.57 | 107,755 | +0.34(+1.12%) |
Mar 20, 2015 | 30.13 | 30.24 | 29.70 | 30.23 | 85,740 | +0.24(+0.80%) |
Mar 19, 2015 | 29.75 | 29.99 | 29.56 | 29.99 | 128,146 | +0.09(+0.30%) |
Mar 18, 2015 | 29.24 | 29.97 | 29.22 | 29.90 | 106,780 | +0.55(+1.87%) |
Mar 17, 2015 | 29.29 | 29.37 | 29.13 | 29.35 | 48,086 | +0.04(+0.14%) |
Mar 16, 2015 | 29.24 | 29.42 | 29.11 | 29.31 | 60,212 | +0.03(+0.11%) |
Mar 13, 2015 | 29.50 | 29.50 | 29.11 | 29.28 | 93,987 | -0.26(-0.87%) |
Mar 12, 2015 | 29.30 | 29.71 | 29.30 | 29.53 | 63,865 | +0.24(+0.84%) |
Mar 11, 2015 | 29.32 | 29.46 | 29.13 | 29.29 | 106,997 | -0.10(-0.34%) |
Mar 10, 2015 | 29.22 | 29.53 | 29.10 | 29.39 | 171,567 | -0.07(-0.24%) |
Mar 09, 2015 | 29.66 | 29.90 | 29.45 | 29.46 | 161,245 | -0.36(-1.21%) |
Mar 06, 2015 | 30.88 | 30.88 | 29.77 | 29.82 | 279,226 | -1.17(-3.78%) |
Mar 05, 2015 | 30.81 | 31.09 | 30.81 | 30.99 | 44,350 | +0.12(+0.39%) |
Mar 04, 2015 | 30.97 | 31.07 | 30.82 | 30.87 | 51,921 | -0.20(-0.64%) |
Mar 03, 2015 | 30.97 | 31.08 | 30.89 | 31.07 | 90,356 | -0.04(-0.13%) |
Mar 02, 2015 | 31.23 | 31.30 | 30.86 | 31.11 | 130,664 | -0.21(-0.67%) |
Feb 27, 2015 | 31.31 | 31.32 | 31.12 | 31.32 | 57,497 | +0.00(+0.00%) |
Feb 26, 2015 | 31.48 | 31.56 | 31.24 | 31.32 | 65,475 | -0.24(-0.76%) |
Feb 25, 2015 | 31.89 | 31.89 | 31.47 | 31.56 | 63,445 | -0.32(-1.00%) |
Feb 24, 2015 | 31.62 | 31.97 | 31.61 | 31.88 | 87,488 | +0.24(+0.76%) |
Feb 23, 2015 | 31.50 | 31.77 | 31.50 | 31.64 | 70,918 | +0.11(+0.35%) |
Feb 20, 2015 | 31.57 | 31.67 | 31.31 | 31.53 | 68,444 | -0.03(-0.10%) |
Feb 19, 2015 | 31.71 | 31.92 | 31.47 | 31.56 | 92,202 | -0.06(-0.19%) |
Feb 18, 2015 | 30.97 | 31.62 | 30.96 | 31.62 | 72,040 | +0.71(+2.30%) |
Feb 17, 2015 | 31.10 | 31.26 | 30.81 | 30.91 | 94,807 | -0.10(-0.32%) |
Feb 13, 2015 | 31.74 | 31.01 | 31.01 | 31.01 | 162,200 | -0.73(-2.30%) |
Feb 12, 2015 | 32.12 | 32.27 | 31.74 | 31.74 | 127,363 | -0.58(-1.79%) |
Feb 11, 2015 | 32.83 | 32.83 | 32.29 | 32.32 | 81,352 | -0.44(-1.34%) |
Feb 10, 2015 | 32.46 | 32.86 | 32.30 | 32.76 | 71,160 | +0.36(+1.11%) |
Feb 09, 2015 | 32.96 | 32.98 | 32.33 | 32.40 | 76,584 | -0.42(-1.28%) |
Feb 06, 2015 | 33.52 | 33.53 | 32.81 | 32.82 | 92,661 | -0.85(-2.52%) |
Feb 05, 2015 | 33.78 | 33.83 | 33.60 | 33.67 | 71,215 | +0.01(+0.03%) |
Feb 04, 2015 | 33.65 | 33.90 | 33.37 | 33.66 | 61,337 | -0.03(-0.09%) |
Feb 03, 2015 | 33.12 | 33.69 | 33.11 | 33.69 | 65,126 | +0.62(+1.87%) |
Feb 02, 2015 | 33.23 | 33.26 | 32.60 | 33.07 | 80,139 | +0.02(+0.06%) |
Jan 30, 2015 | 33.33 | 33.34 | 32.84 | 33.05 | 106,829 | -0.28(-0.84%) |
Jan 29, 2015 | 33.20 | 33.44 | 32.81 | 33.33 | 41,322 | +0.24(+0.73%) |
Jan 28, 2015 | 33.62 | 33.72 | 33.00 | 33.09 | 64,150 | -0.23(-0.69%) |
Jan 27, 2015 | 33.20 | 33.35 | 33.07 | 33.32 | 68,675 | -0.03(-0.09%) |
Jan 26, 2015 | 33.50 | 33.60 | 33.20 | 33.35 | 67,173 | +0.04(+0.12%) |
Jan 23, 2015 | 33.48 | 33.82 | 33.31 | 33.31 | 55,293 | -0.34(-1.01%) |
Jan 22, 2015 | 33.88 | 33.88 | 33.08 | 33.65 | 104,284 | +0.05(+0.15%) |
Jan 21, 2015 | 33.25 | 33.60 | 33.12 | 33.60 | 85,473 | +0.45(+1.36%) |
Jan 20, 2015 | 32.89 | 33.15 | 32.72 | 33.15 | 90,030 | +0.49(+1.50%) |
Jan 16, 2015 | 32.50 | 32.75 | 32.43 | 32.66 | 58,283 | +0.32(+0.99%) |
Jan 15, 2015 | 31.92 | 32.61 | 31.92 | 32.34 | 51,114 | +0.37(+1.16%) |
Jan 14, 2015 | 32.00 | 32.17 | 31.84 | 31.97 | 60,114 | -0.18(-0.56%) |
Jan 13, 2015 | 32.46 | 32.73 | 32.01 | 32.15 | 65,127 | -0.35(-1.08%) |
Jan 12, 2015 | 32.44 | 32.50 | 31.96 | 32.50 | 60,243 | +0.17(+0.53%) |
Jan 09, 2015 | 32.49 | 32.49 | 32.00 | 32.33 | 64,147 | -0.02(-0.06%) |
Jan 08, 2015 | 32.38 | 32.57 | 32.09 | 32.35 | 107,130 | +0.41(+1.28%) |
Jan 07, 2015 | 31.52 | 31.94 | 31.41 | 31.94 | 56,446 | +0.76(+2.44%) |
Jan 06, 2015 | 31.15 | 31.65 | 30.84 | 31.18 | 73,735 | +0.05(+0.16%) |
Jan 05, 2015 | 32.45 | 32.64 | 30.96 | 31.13 | 165,171 | -1.64(-5.00%) |
Jan 02, 2015 | 32.75 | 32.79 | 32.04 | 32.77 | 75,565 | -0.08(-0.24%) |
Dec 31, 2014 | 32.80 | 32.85 | 32.85 | 32.85 | 42,200 | +0.21(+0.64%) |
Dec 30, 2014 | 32.89 | 32.96 | 32.50 | 32.64 | 47,377 | -0.26(-0.79%) |
Dec 29, 2014 | 32.96 | 33.12 | 32.69 | 32.90 | 57,683 | -0.35(-1.05%) |
Dec 26, 2014 | 32.72 | 33.25 | 32.72 | 33.25 | 46,610 | +0.63(+1.93%) |
Dec 24, 2014 | 32.25 | 32.62 | 32.62 | 32.62 | 41,400 | +0.42(+1.30%) |
Dec 23, 2014 | 32.10 | 32.47 | 31.99 | 32.20 | 63,973 | +0.20(+0.63%) |
Dec 22, 2014 | 31.82 | 32.04 | 31.37 | 32.00 | 86,729 | +0.29(+0.91%) |
Dec 19, 2014 | 31.08 | 31.71 | 31.07 | 31.71 | 64,272 | +0.69(+2.22%) |
Dec 18, 2014 | 31.09 | 31.09 | 30.81 | 31.02 | 72,535 | +0.47(+1.54%) |
Dec 17, 2014 | 29.87 | 30.63 | 29.87 | 30.55 | 55,978 | +0.55(+1.83%) |
Dec 16, 2014 | 30.22 | 30.60 | 29.90 | 30.00 | 94,120 | -0.51(-1.67%) |
Dec 15, 2014 | 31.06 | 31.51 | 30.38 | 30.51 | 64,832 | -0.39(-1.26%) |
Dec 12, 2014 | 31.04 | 31.30 | 30.90 | 30.90 | 46,163 | -0.23(-0.74%) |
Dec 11, 2014 | 31.10 | 31.44 | 30.80 | 31.13 | 53,852 | +0.18(+0.58%) |
Dec 10, 2014 | 31.09 | 31.14 | 30.86 | 30.95 | 56,884 | -0.05(-0.16%) |
Dec 09, 2014 | 30.97 | 31.31 | 30.90 | 31.00 | 79,476 | -0.27(-0.86%) |
Dec 08, 2014 | 31.50 | 31.77 | 31.27 | 31.27 | 82,658 | -0.58(-1.82%) |
Dec 05, 2014 | 32.51 | 32.54 | 31.85 | 31.85 | 106,221 | -0.70(-2.15%) |
Dec 04, 2014 | 32.50 | 32.59 | 32.41 | 32.55 | 31,517 | +0.05(+0.15%) |
Dec 03, 2014 | 32.47 | 32.55 | 32.28 | 32.50 | 38,721 | +0.18(+0.56%) |
Dec 02, 2014 | 32.37 | 32.59 | 32.22 | 32.32 | 52,199 | +0.07(+0.22%) |
Dec 01, 2014 | 32.50 | 32.55 | 32.23 | 32.25 | 58,279 | -0.32(-0.98%) |
Nov 28, 2014 | 32.15 | 32.64 | 32.05 | 32.57 | 38,267 | +0.37(+1.15%) |
Nov 26, 2014 | 31.89 | 32.20 | 32.20 | 32.20 | 59,500 | +0.40(+1.26%) |
Nov 25, 2014 | 31.72 | 31.80 | 31.52 | 31.80 | 73,965 | +0.24(+0.76%) |
Nov 24, 2014 | 31.98 | 31.98 | 31.50 | 31.56 | 54,450 | -0.29(-0.91%) |
Nov 21, 2014 | 32.02 | 32.02 | 31.51 | 31.85 | 88,758 | +0.23(+0.73%) |
Nov 20, 2014 | 31.88 | 32.01 | 31.61 | 31.62 | 58,144 | -0.28(-0.88%) |
Nov 19, 2014 | 31.40 | 32.27 | 31.39 | 31.90 | 107,037 | +0.36(+1.14%) |
Nov 18, 2014 | 31.50 | 31.69 | 31.45 | 31.54 | 53,429 | +0.03(+0.10%) |
Nov 17, 2014 | 31.12 | 31.51 | 31.02 | 31.51 | 71,543 | +0.39(+1.25%) |
Nov 14, 2014 | 31.49 | 31.49 | 31.11 | 31.12 | 71,077 | -0.37(-1.17%) |
Nov 13, 2014 | 31.90 | 31.90 | 31.41 | 31.49 | 73,290 | -0.01(-0.03%) |
Nov 12, 2014 | 31.67 | 31.67 | 31.34 | 31.50 | 73,251 | -0.31(-0.97%) |
Nov 11, 2014 | 32.21 | 32.21 | 31.81 | 31.81 | 67,827 | -0.52(-1.61%) |
Nov 10, 2014 | 31.83 | 32.33 | 31.61 | 32.33 | 78,977 | +0.57(+1.79%) |
Nov 07, 2014 | 31.60 | 31.76 | 31.46 | 31.76 | 58,040 | +0.31(+0.99%) |
Nov 06, 2014 | 32.25 | 32.26 | 30.84 | 31.45 | 105,982 | -0.15(-0.47%) |
Nov 05, 2014 | 31.31 | 31.64 | 31.29 | 31.60 | 76,358 | +0.44(+1.41%) |
Nov 04, 2014 | 31.36 | 31.43 | 30.95 | 31.16 | 62,134 | -0.08(-0.26%) |
Nov 03, 2014 | 31.00 | 31.25 | 30.91 | 31.24 | 69,410 | +0.36(+1.17%) |
Oct 31, 2014 | 30.96 | 31.09 | 30.51 | 30.88 | 57,671 | +0.24(+0.78%) |
Oct 30, 2014 | 30.34 | 30.70 | 30.34 | 30.64 | 53,630 | +0.30(+0.99%) |
Oct 29, 2014 | 30.37 | 30.61 | 30.25 | 30.34 | 87,225 | -0.15(-0.49%) |
Oct 28, 2014 | 30.42 | 30.49 | 30.22 | 30.49 | 82,720 | +0.27(+0.89%) |
Oct 27, 2014 | 29.97 | 30.22 | 30.00 | 30.22 | 84,278 | +0.22(+0.73%) |
Oct 24, 2014 | 29.45 | 30.00 | 29.45 | 30.00 | 72,293 | +0.54(+1.83%) |
Oct 23, 2014 | 29.81 | 29.81 | 29.46 | 29.46 | 53,283 | -0.16(-0.54%) |
Oct 22, 2014 | 29.55 | 29.82 | 29.53 | 29.62 | 67,674 | +0.18(+0.61%) |
Oct 21, 2014 | 29.30 | 29.47 | 29.15 | 29.44 | 65,893 | +0.30(+1.03%) |
Oct 20, 2014 | 28.78 | 29.14 | 28.78 | 29.14 | 71,115 | +0.44(+1.53%) |
Oct 17, 2014 | 28.50 | 28.70 | 28.37 | 28.70 | 55,447 | +0.41(+1.45%) |
Oct 16, 2014 | 28.00 | 28.34 | 27.90 | 28.29 | 87,695 | +0.02(+0.07%) |
Oct 15, 2014 | 28.23 | 28.34 | 27.86 | 28.27 | 153,180 | -0.35(-1.22%) |
Oct 14, 2014 | 28.56 | 28.84 | 28.55 | 28.62 | 133,670 | +0.11(+0.39%) |
Oct 13, 2014 | 28.85 | 28.90 | 28.51 | 28.51 | 90,919 | -0.35(-1.21%) |
Oct 10, 2014 | 28.96 | 29.12 | 28.82 | 28.86 | 52,926 | -0.26(-0.89%) |
Oct 09, 2014 | 29.50 | 29.60 | 29.10 | 29.12 | 104,293 | -0.38(-1.29%) |
Oct 08, 2014 | 29.05 | 29.50 | 28.96 | 29.50 | 74,180 | +0.45(+1.55%) |
Oct 07, 2014 | 28.94 | 29.16 | 28.82 | 29.05 | 43,116 | +0.09(+0.31%) |
Oct 06, 2014 | 28.93 | 29.17 | 28.80 | 28.96 | 60,452 | +0.05(+0.17%) |
Oct 03, 2014 | 28.88 | 28.99 | 28.65 | 28.91 | 68,112 | +0.13(+0.45%) |
Oct 02, 2014 | 29.17 | 29.17 | 28.76 | 28.78 | 70,208 | -0.45(-1.54%) |
Oct 01, 2014 | 29.04 | 29.30 | 28.95 | 29.23 | 91,810 | +0.20(+0.69%) |
Sep 30, 2014 | 28.84 | 29.03 | 28.75 | 29.03 | 94,241 | +0.29(+1.01%) |
Sep 29, 2014 | 28.68 | 28.83 | 28.55 | 28.74 | 68,195 | -0.05(-0.17%) |
Sep 26, 2014 | 28.74 | 28.79 | 28.46 | 28.79 | 94,559 | +0.26(+0.91%) |
Sep 25, 2014 | 28.74 | 28.85 | 28.47 | 28.53 | 51,205 | -0.19(-0.66%) |
Sep 24, 2014 | 28.93 | 28.93 | 28.61 | 28.72 | 48,436 | -0.14(-0.48%) |
Sep 23, 2014 | 29.01 | 29.01 | 28.78 | 28.86 | 67,918 | -0.12(-0.41%) |
Sep 22, 2014 | 29.29 | 29.38 | 28.98 | 28.98 | 54,179 | -0.30(-1.02%) |
Sep 19, 2014 | 29.20 | 29.33 | 29.12 | 29.28 | 71,071 | +0.19(+0.65%) |
Sep 18, 2014 | 29.27 | 29.29 | 28.96 | 29.09 | 65,698 | -0.19(-0.65%) |
Sep 17, 2014 | 29.48 | 29.48 | 29.22 | 29.28 | 65,520 | -0.08(-0.27%) |
Sep 16, 2014 | 28.94 | 29.40 | 28.74 | 29.36 | 49,460 | +0.26(+0.89%) |
Sep 15, 2014 | 29.16 | 29.27 | 28.90 | 29.10 | 96,024 | +0.01(+0.03%) |
Sep 12, 2014 | 29.53 | 29.56 | 29.00 | 29.09 | 84,574 | -0.49(-1.66%) |
Sep 11, 2014 | 29.35 | 29.58 | 29.24 | 29.58 | 72,597 | +0.22(+0.75%) |
Sep 10, 2014 | 29.35 | 29.43 | 29.14 | 29.36 | 88,923 | +0.02(+0.07%) |
Sep 09, 2014 | 29.73 | 29.73 | 29.29 | 29.34 | 69,053 | -0.39(-1.31%) |
Sep 08, 2014 | 29.86 | 29.86 | 29.56 | 29.73 | 73,090 | -0.13(-0.44%) |
Sep 05, 2014 | 29.56 | 29.87 | 29.50 | 29.86 | 70,096 | +0.35(+1.19%) |
Sep 04, 2014 | 29.52 | 29.55 | 29.41 | 29.51 | 92,158 | -0.01(-0.03%) |
Sep 03, 2014 | 29.44 | 29.53 | 29.39 | 29.52 | 63,216 | +0.19(+0.65%) |
Sep 02, 2014 | 29.51 | 29.51 | 29.25 | 29.33 | 86,857 | -0.12(-0.41%) |
Aug 29, 2014 | 29.42 | 29.45 | 29.45 | 29.45 | 62,600 | +0.15(+0.51%) |
Aug 28, 2014 | 29.09 | 29.32 | 29.09 | 29.30 | 42,696 | +0.16(+0.55%) |
Aug 27, 2014 | 28.96 | 29.15 | 28.94 | 29.14 | 56,121 | +0.27(+0.94%) |
Aug 26, 2014 | 28.92 | 29.05 | 28.83 | 28.87 | 55,006 | -0.03(-0.10%) |
Aug 25, 2014 | 28.84 | 29.16 | 28.83 | 28.90 | 57,362 | +0.08(+0.28%) |
Aug 22, 2014 | 29.32 | 29.32 | 28.81 | 28.82 | 68,529 | -0.30(-1.03%) |
Aug 21, 2014 | 29.15 | 29.30 | 29.08 | 29.12 | 107,868 | +0.23(+0.78%) |
Aug 20, 2014 | 28.83 | 28.93 | 28.83 | 28.89 | 25,547 | +0.00(+0.02%) |
Aug 19, 2014 | 28.79 | 28.90 | 28.71 | 28.89 | 47,750 | +0.18(+0.63%) |
Aug 18, 2014 | 28.68 | 28.81 | 28.60 | 28.71 | 56,921 | +0.14(+0.49%) |
Aug 15, 2014 | 28.62 | 28.63 | 28.42 | 28.57 | 39,972 | +0.18(+0.63%) |
Aug 14, 2014 | 28.08 | 28.40 | 28.07 | 28.39 | 45,146 | +0.14(+0.50%) |
Aug 13, 2014 | 28.17 | 28.31 | 28.10 | 28.25 | 50,899 | +0.13(+0.46%) |
Aug 12, 2014 | 28.04 | 28.12 | 27.88 | 28.12 | 67,338 | +0.17(+0.61%) |
Aug 11, 2014 | 27.76 | 27.95 | 27.73 | 27.95 | 86,853 | +0.31(+1.12%) |
Aug 08, 2014 | 27.28 | 27.48 | 27.24 | 27.64 | 50,142 | +0.47(+1.73%) |
Aug 07, 2014 | 27.05 | 27.24 | 27.02 | 27.17 | 64,900 | +0.33(+1.23%) |
Aug 06, 2014 | 27.34 | 27.34 | 26.66 | 26.84 | 207,697 | -0.47(-1.72%) |
Aug 05, 2014 | 27.89 | 27.89 | 27.17 | 27.31 | 155,785 | -0.58(-2.08%) |
Aug 04, 2014 | 28.19 | 28.19 | 27.66 | 27.89 | 75,207 | -0.16(-0.57%) |
Aug 01, 2014 | 28.35 | 28.35 | 27.63 | 28.05 | 138,695 | -0.30(-1.06%) |
Jul 31, 2014 | 28.84 | 28.84 | 28.21 | 28.35 | 116,273 | -0.52(-1.80%) |
Jul 30, 2014 | 29.33 | 29.44 | 28.78 | 28.87 | 69,227 | -0.37(-1.27%) |
Jul 29, 2014 | 29.30 | 29.33 | 29.09 | 29.24 | 70,653 | +0.04(+0.14%) |
Jul 28, 2014 | 29.00 | 29.33 | 28.86 | 29.20 | 67,228 | +0.21(+0.72%) |
Jul 25, 2014 | 29.24 | 29.34 | 28.92 | 28.99 | 42,169 | -0.09(-0.31%) |
Jul 24, 2014 | 29.15 | 29.15 | 28.96 | 29.08 | 32,337 | +0.04(+0.14%) |
Jul 23, 2014 | 29.00 | 29.15 | 28.95 | 29.04 | 41,484 | +0.05(+0.17%) |
Jul 22, 2014 | 28.95 | 29.07 | 28.90 | 28.99 | 36,060 | +0.14(+0.49%) |
Jul 21, 2014 | 28.80 | 28.92 | 28.78 | 28.85 | 52,515 | -0.08(-0.28%) |
Jul 18, 2014 | 28.64 | 28.93 | 28.64 | 28.93 | 102,927 | +0.28(+0.98%) |
Jul 17, 2014 | 28.86 | 28.90 | 28.65 | 28.65 | 32,268 | -0.26(-0.90%) |
Jul 16, 2014 | 28.92 | 28.92 | 28.78 | 28.91 | 56,128 | -0.01(-0.03%) |
Jul 15, 2014 | 28.92 | 29.00 | 28.86 | 28.92 | 60,732 | -0.01(-0.03%) |
Jul 14, 2014 | 28.91 | 29.02 | 28.82 | 28.93 | 51,139 | +0.01(+0.03%) |
Jul 11, 2014 | 29.04 | 29.11 | 28.90 | 28.92 | 60,538 | -0.12(-0.41%) |
Jul 10, 2014 | 28.85 | 29.08 | 28.85 | 29.04 | 107,106 | +0.13(+0.45%) |
Jul 09, 2014 | 28.71 | 28.91 | 28.70 | 28.91 | 73,840 | +0.22(+0.77%) |
Jul 08, 2014 | 28.68 | 28.76 | 28.62 | 28.69 | 74,564 | +0.02(+0.07%) |
Jul 07, 2014 | 28.33 | 28.73 | 28.33 | 28.67 | 99,016 | +0.18(+0.63%) |
Jul 03, 2014 | 29.32 | 28.49 | 28.49 | 28.49 | 384,900 | -0.95(-3.23%) |
Jul 02, 2014 | 30.00 | 30.00 | 29.32 | 29.44 | 153,038 | -0.56(-1.87%) |
Jul 01, 2014 | 29.99 | 30.10 | 29.84 | 30.00 | 91,509 | +0.04(+0.13%) |
Jun 30, 2014 | 29.98 | 29.98 | 29.75 | 29.96 | 62,319 | +0.09(+0.30%) |
Jun 27, 2014 | 29.53 | 29.87 | 29.44 | 29.87 | 66,047 | +0.39(+1.32%) |
Jun 26, 2014 | 29.32 | 29.48 | 29.32 | 29.48 | 41,673 | +0.10(+0.34%) |
Jun 25, 2014 | 29.36 | 29.39 | 29.22 | 29.38 | 48,424 | +0.08(+0.27%) |
Jun 24, 2014 | 29.14 | 29.41 | 29.14 | 29.30 | 41,176 | +0.10(+0.34%) |
Jun 23, 2014 | 29.35 | 29.49 | 29.15 | 29.20 | 71,662 | -0.30(-1.02%) |
Jun 20, 2014 | 29.76 | 29.79 | 29.33 | 29.50 | 53,190 | -0.11(-0.37%) |
Jun 19, 2014 | 29.49 | 29.66 | 29.45 | 29.61 | 44,998 | +0.18(+0.61%) |
Jun 18, 2014 | 29.10 | 29.44 | 29.01 | 29.43 | 59,387 | +0.27(+0.93%) |
Jun 17, 2014 | 29.40 | 29.40 | 29.04 | 29.16 | 79,483 | -0.21(-0.72%) |
Jun 16, 2014 | 29.29 | 29.51 | 29.28 | 29.37 | 53,536 | -0.02(-0.07%) |
Jun 13, 2014 | 29.31 | 29.47 | 29.31 | 29.39 | 57,727 | +0.11(+0.38%) |
Jun 12, 2014 | 29.30 | 29.32 | 29.16 | 29.28 | 68,133 | -0.10(-0.34%) |
Jun 11, 2014 | 29.51 | 29.51 | 29.26 | 29.38 | 62,421 | -0.09(-0.31%) |
Jun 10, 2014 | 29.50 | 29.50 | 29.39 | 29.47 | 51,011 | +0.00(+0.00%) |
Jun 06, 2014 | 29.41 | 29.50 | 29.36 | 29.47 | 55,600 | +0.03(+0.10%) |
Jun 05, 2014 | 29.32 | 29.55 | 29.31 | 29.44 | 57,824 | +0.05(+0.17%) |
Jun 04, 2014 | 29.37 | 29.39 | 29.25 | 29.39 | 61,917 | +0.03(+0.09%) |
Jun 03, 2014 | 29.28 | 29.38 | 29.15 | 29.36 | 70,909 | +0.10(+0.36%) |