Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.01 | 29.09 | 28.39 | 28.43 | 369,342 | -0.53(-1.82%) |
May 28, 2015 | 29.11 | 29.18 | 28.81 | 28.96 | 364,201 | -0.14(-0.48%) |
May 27, 2015 | 28.80 | 29.17 | 28.52 | 29.09 | 210,136 | +0.29(+1.01%) |
May 26, 2015 | 29.17 | 29.35 | 28.52 | 28.80 | 275,606 | -0.46(-1.57%) |
May 22, 2015 | 29.45 | 29.26 | 29.26 | 29.26 | 152,034 | -0.16(-0.55%) |
May 21, 2015 | 29.55 | 29.77 | 29.28 | 29.42 | 230,121 | -0.26(-0.86%) |
May 20, 2015 | 29.63 | 29.84 | 29.29 | 29.68 | 349,947 | +0.04(+0.15%) |
May 19, 2015 | 29.96 | 30.20 | 29.45 | 29.63 | 190,273 | -0.41(-1.36%) |
May 18, 2015 | 29.49 | 30.05 | 29.41 | 30.04 | 225,166 | +0.54(+1.83%) |
May 15, 2015 | 29.42 | 29.57 | 28.89 | 29.50 | 298,940 | -0.01(-0.02%) |
May 14, 2015 | 29.48 | 29.69 | 29.11 | 29.51 | 222,864 | +0.20(+0.67%) |
May 13, 2015 | 29.17 | 29.48 | 28.86 | 29.31 | 190,842 | +0.13(+0.45%) |
May 12, 2015 | 29.32 | 29.50 | 28.68 | 29.18 | 290,473 | -0.42(-1.41%) |
May 11, 2015 | 29.49 | 30.18 | 29.49 | 29.60 | 218,374 | +0.06(+0.20%) |
May 08, 2015 | 29.71 | 29.79 | 29.42 | 29.54 | 278,899 | +0.15(+0.52%) |
May 07, 2015 | 28.93 | 29.56 | 28.84 | 29.39 | 265,297 | +0.50(+1.74%) |
May 06, 2015 | 28.96 | 29.08 | 28.66 | 28.88 | 202,638 | -0.09(-0.30%) |
May 05, 2015 | 29.15 | 29.44 | 28.90 | 28.97 | 222,150 | -0.18(-0.60%) |
May 04, 2015 | 29.01 | 29.46 | 28.91 | 29.15 | 332,177 | +0.16(+0.55%) |
May 01, 2015 | 28.93 | 29.18 | 28.65 | 28.98 | 405,893 | +0.11(+0.38%) |
Apr 30, 2015 | 29.69 | 29.90 | 28.69 | 28.88 | 490,728 | -1.00(-3.35%) |
Apr 29, 2015 | 30.39 | 30.48 | 29.86 | 29.88 | 627,475 | -0.68(-2.22%) |
Apr 28, 2015 | 30.96 | 30.96 | 30.42 | 30.55 | 599,690 | -0.33(-1.06%) |
Apr 27, 2015 | 31.57 | 31.81 | 30.84 | 30.88 | 480,062 | -0.57(-1.81%) |
Apr 24, 2015 | 31.52 | 32.12 | 30.84 | 31.45 | 361,954 | +0.19(+0.61%) |
Apr 23, 2015 | 30.81 | 31.75 | 30.69 | 31.26 | 488,789 | +0.29(+0.94%) |
Apr 22, 2015 | 31.18 | 31.36 | 30.85 | 30.97 | 415,772 | -0.24(-0.77%) |
Apr 21, 2015 | 30.82 | 31.53 | 30.74 | 31.21 | 349,525 | +0.47(+1.54%) |
Apr 20, 2015 | 30.63 | 31.00 | 30.57 | 30.74 | 447,000 | +0.39(+1.30%) |
Apr 17, 2015 | 30.45 | 30.45 | 29.77 | 30.34 | 284,631 | -0.26(-0.84%) |
Apr 16, 2015 | 30.13 | 30.77 | 30.01 | 30.60 | 342,785 | +0.48(+1.60%) |
Apr 15, 2015 | 30.16 | 30.47 | 30.00 | 30.12 | 504,664 | +0.06(+0.19%) |
Apr 14, 2015 | 30.61 | 30.79 | 30.02 | 30.06 | 336,479 | -0.62(-2.02%) |
Apr 13, 2015 | 30.66 | 30.95 | 30.53 | 30.68 | 254,653 | +0.18(+0.60%) |
Apr 10, 2015 | 30.20 | 30.76 | 30.07 | 30.50 | 417,960 | +0.45(+1.48%) |
Apr 09, 2015 | 29.50 | 30.12 | 29.20 | 30.05 | 310,775 | +0.72(+2.44%) |
Apr 08, 2015 | 29.39 | 29.64 | 29.14 | 29.34 | 392,827 | +0.06(+0.20%) |
Apr 07, 2015 | 29.57 | 29.85 | 29.25 | 29.28 | 302,184 | -0.34(-1.13%) |
Apr 06, 2015 | 29.36 | 30.15 | 29.20 | 29.61 | 318,821 | +0.01(+0.05%) |
Apr 02, 2015 | 29.49 | 29.60 | 29.60 | 29.60 | 274,072 | +0.01(+0.05%) |
Apr 01, 2015 | 29.04 | 29.86 | 28.55 | 29.58 | 508,212 | +0.64(+2.19%) |
Mar 31, 2015 | 28.98 | 29.18 | 28.69 | 28.95 | 471,350 | -0.20(-0.70%) |
Mar 30, 2015 | 29.13 | 29.19 | 28.93 | 29.15 | 603,947 | +0.18(+0.60%) |
Mar 27, 2015 | 28.96 | 29.13 | 28.81 | 28.98 | 266,124 | -0.05(-0.18%) |
Mar 26, 2015 | 28.94 | 29.13 | 28.67 | 29.03 | 305,410 | +0.07(+0.25%) |
Mar 25, 2015 | 29.13 | 29.13 | 28.80 | 28.96 | 307,090 | -0.18(-0.60%) |
Mar 24, 2015 | 29.29 | 29.44 | 29.04 | 29.13 | 388,316 | -0.15(-0.52%) |
Mar 23, 2015 | 29.36 | 29.52 | 29.09 | 29.28 | 306,120 | -0.08(-0.27%) |
Mar 20, 2015 | 28.76 | 29.65 | 28.56 | 29.36 | 708,968 | +0.77(+2.71%) |
Mar 19, 2015 | 29.20 | 29.47 | 28.42 | 28.59 | 477,053 | -0.69(-2.37%) |
Mar 18, 2015 | 29.14 | 29.49 | 28.94 | 29.28 | 400,885 | +0.02(+0.07%) |
Mar 17, 2015 | 29.55 | 29.62 | 29.05 | 29.26 | 476,493 | -0.42(-1.43%) |
Mar 16, 2015 | 29.20 | 29.77 | 29.06 | 29.69 | 566,885 | +0.58(+2.01%) |
Mar 13, 2015 | 29.16 | 29.34 | 28.89 | 29.10 | 560,704 | -0.18(-0.60%) |
Mar 12, 2015 | 29.23 | 29.39 | 28.86 | 29.28 | 433,489 | +0.30(+1.03%) |
Mar 11, 2015 | 28.66 | 29.36 | 28.38 | 28.98 | 812,609 | +0.53(+1.87%) |
Mar 10, 2015 | 27.17 | 28.49 | 26.93 | 28.44 | 1,155,837 | +0.92(+3.34%) |
Mar 09, 2015 | 27.20 | 27.58 | 27.08 | 27.52 | 442,840 | +0.29(+1.07%) |
Mar 06, 2015 | 27.01 | 27.71 | 26.96 | 27.23 | 439,620 | +0.08(+0.30%) |
Mar 05, 2015 | 27.31 | 27.31 | 26.89 | 27.15 | 661,679 | -0.18(-0.64%) |
Mar 04, 2015 | 27.68 | 27.77 | 27.31 | 27.33 | 548,876 | -0.42(-1.50%) |
Mar 03, 2015 | 28.25 | 28.36 | 27.63 | 27.74 | 239,126 | -0.64(-2.26%) |
Mar 02, 2015 | 27.94 | 28.42 | 27.66 | 28.39 | 392,963 | +0.45(+1.62%) |
Feb 27, 2015 | 28.57 | 28.83 | 27.75 | 27.93 | 625,955 | -0.70(-2.44%) |
Feb 26, 2015 | 28.24 | 28.86 | 28.14 | 28.63 | 257,906 | +0.35(+1.25%) |
Feb 25, 2015 | 28.99 | 29.02 | 28.14 | 28.28 | 353,238 | -0.79(-2.73%) |
Feb 24, 2015 | 28.76 | 29.38 | 28.68 | 29.07 | 434,604 | +0.51(+1.77%) |
Feb 23, 2015 | 28.83 | 29.17 | 28.24 | 28.57 | 529,136 | -0.26(-0.90%) |
Feb 20, 2015 | 28.68 | 28.89 | 27.83 | 28.83 | 596,688 | +0.09(+0.30%) |
Feb 19, 2015 | 27.97 | 28.86 | 27.82 | 28.74 | 584,648 | +0.83(+2.97%) |
Feb 18, 2015 | 28.45 | 28.46 | 27.77 | 27.91 | 525,169 | -0.42(-1.48%) |
Feb 17, 2015 | 28.10 | 28.60 | 28.01 | 28.33 | 505,459 | +0.74(+2.67%) |
Feb 13, 2015 | 26.70 | 27.59 | 27.59 | 27.59 | 647,024 | +0.87(+3.24%) |
Feb 12, 2015 | 26.73 | 27.06 | 26.48 | 26.73 | 678,509 | +0.25(+0.95%) |
Feb 11, 2015 | 26.71 | 27.08 | 26.25 | 26.48 | 728,679 | -0.21(-0.78%) |
Feb 10, 2015 | 26.19 | 27.56 | 26.19 | 26.69 | 770,311 | +0.96(+3.73%) |
Feb 09, 2015 | 26.17 | 26.50 | 25.58 | 25.73 | 530,262 | -0.66(-2.49%) |
Feb 06, 2015 | 26.04 | 26.67 | 26.04 | 26.38 | 651,521 | +0.48(+1.87%) |
Feb 05, 2015 | 25.36 | 26.01 | 25.12 | 25.90 | 524,142 | +0.71(+2.84%) |
Feb 04, 2015 | 25.61 | 25.74 | 25.08 | 25.18 | 592,194 | -0.43(-1.69%) |
Feb 03, 2015 | 25.10 | 25.72 | 25.07 | 25.62 | 677,399 | +0.79(+3.20%) |
Feb 02, 2015 | 26.01 | 26.56 | 24.79 | 24.82 | 1,020,434 | -1.79(-6.72%) |
Jan 30, 2015 | 26.58 | 27.28 | 26.48 | 26.61 | 745,196 | -0.52(-1.92%) |
Jan 29, 2015 | 26.22 | 27.36 | 25.71 | 27.13 | 1,584,211 | -0.45(-1.65%) |
Jan 28, 2015 | 28.51 | 28.55 | 27.47 | 27.59 | 364,593 | -0.92(-3.24%) |
Jan 27, 2015 | 28.30 | 28.72 | 28.06 | 28.51 | 418,272 | -0.13(-0.45%) |
Jan 26, 2015 | 28.14 | 28.67 | 27.92 | 28.64 | 722,696 | +0.51(+1.82%) |
Jan 23, 2015 | 27.98 | 28.40 | 27.80 | 28.13 | 591,516 | -0.05(-0.18%) |
Jan 22, 2015 | 27.93 | 28.38 | 27.33 | 28.18 | 763,282 | +0.58(+2.09%) |
Jan 21, 2015 | 27.84 | 27.84 | 27.20 | 27.60 | 451,427 | -0.29(-1.04%) |
Jan 20, 2015 | 28.40 | 28.55 | 27.88 | 27.89 | 464,512 | -0.45(-1.58%) |
Jan 16, 2015 | 27.72 | 28.37 | 27.57 | 28.34 | 269,503 | +0.36(+1.29%) |
Jan 15, 2015 | 28.76 | 28.83 | 27.71 | 27.98 | 388,241 | -0.89(-3.07%) |
Jan 14, 2015 | 29.08 | 29.12 | 28.27 | 28.86 | 293,376 | -0.67(-2.27%) |
Jan 13, 2015 | 29.58 | 29.95 | 29.01 | 29.54 | 366,751 | -0.40(-1.33%) |
Jan 12, 2015 | 30.14 | 30.33 | 29.48 | 29.93 | 342,981 | -0.34(-1.12%) |
Jan 09, 2015 | 30.98 | 30.98 | 30.10 | 30.27 | 401,261 | -0.86(-2.76%) |
Jan 08, 2015 | 31.20 | 31.36 | 30.90 | 31.13 | 198,992 | +0.16(+0.51%) |
Jan 07, 2015 | 30.31 | 31.05 | 30.17 | 30.97 | 306,939 | +0.84(+2.78%) |
Jan 06, 2015 | 30.97 | 31.22 | 29.98 | 30.13 | 396,162 | -0.83(-2.68%) |
Jan 05, 2015 | 31.28 | 31.48 | 30.76 | 30.96 | 259,100 | -0.63(-2.01%) |
Jan 02, 2015 | 31.69 | 31.77 | 31.16 | 31.60 | 351,909 | +0.14(+0.44%) |
Dec 31, 2014 | 31.23 | 31.46 | 31.46 | 31.46 | 333,143 | +0.30(+0.95%) |
Dec 30, 2014 | 31.24 | 31.38 | 31.02 | 31.17 | 113,766 | -0.25(-0.80%) |
Dec 29, 2014 | 31.14 | 31.71 | 31.14 | 31.42 | 215,801 | +0.27(+0.86%) |
Dec 26, 2014 | 31.23 | 31.34 | 30.92 | 31.15 | 132,708 | +0.11(+0.35%) |
Dec 24, 2014 | 31.19 | 31.04 | 31.04 | 31.04 | 152,852 | -0.13(-0.42%) |
Dec 23, 2014 | 30.49 | 31.42 | 30.49 | 31.17 | 304,547 | +0.79(+2.61%) |
Dec 22, 2014 | 30.51 | 30.86 | 30.22 | 30.38 | 279,099 | -0.12(-0.40%) |
Dec 19, 2014 | 30.76 | 30.82 | 29.86 | 30.50 | 475,851 | -0.37(-1.19%) |
Dec 18, 2014 | 30.60 | 30.91 | 30.40 | 30.87 | 272,590 | +0.71(+2.34%) |
Dec 17, 2014 | 28.99 | 30.22 | 28.86 | 30.16 | 400,136 | +1.19(+4.11%) |
Dec 16, 2014 | 28.66 | 29.56 | 28.56 | 28.97 | 496,619 | +0.18(+0.63%) |
Dec 15, 2014 | 28.97 | 29.16 | 28.71 | 28.79 | 322,314 | +0.09(+0.30%) |
Dec 12, 2014 | 29.32 | 29.49 | 28.67 | 28.71 | 291,923 | -1.07(-3.59%) |
Dec 11, 2014 | 30.50 | 30.78 | 29.64 | 29.77 | 339,978 | -0.67(-2.20%) |
Dec 10, 2014 | 31.31 | 31.40 | 30.34 | 30.44 | 251,143 | -0.92(-2.92%) |
Dec 09, 2014 | 30.48 | 31.37 | 30.39 | 31.36 | 284,161 | +0.24(+0.77%) |
Dec 08, 2014 | 30.76 | 31.43 | 30.52 | 31.12 | 222,183 | +0.27(+0.87%) |
Dec 05, 2014 | 30.91 | 31.48 | 30.63 | 30.86 | 325,897 | +0.09(+0.28%) |
Dec 04, 2014 | 30.81 | 31.07 | 30.36 | 30.77 | 407,473 | -0.03(-0.09%) |
Dec 03, 2014 | 30.47 | 30.98 | 30.29 | 30.80 | 245,782 | +0.28(+0.92%) |
Dec 02, 2014 | 30.81 | 31.13 | 30.37 | 30.52 | 362,802 | -0.30(-0.98%) |
Dec 01, 2014 | 31.40 | 31.40 | 30.43 | 30.82 | 389,270 | -0.84(-2.64%) |
Nov 28, 2014 | 31.91 | 32.14 | 31.64 | 31.66 | 198,937 | -0.14(-0.45%) |
Nov 26, 2014 | 32.04 | 31.80 | 31.80 | 31.80 | 321,020 | -0.30(-0.93%) |
Nov 25, 2014 | 31.63 | 32.14 | 31.43 | 32.10 | 339,117 | +0.48(+1.51%) |
Nov 24, 2014 | 31.36 | 31.65 | 31.19 | 31.62 | 454,778 | +0.39(+1.26%) |
Nov 21, 2014 | 31.49 | 31.62 | 31.18 | 31.23 | 317,124 | +0.04(+0.14%) |
Nov 20, 2014 | 30.23 | 31.50 | 30.12 | 31.19 | 721,813 | +0.73(+2.39%) |
Nov 19, 2014 | 31.62 | 31.62 | 30.02 | 30.46 | 710,525 | -1.06(-3.35%) |
Nov 18, 2014 | 32.01 | 32.27 | 31.44 | 31.51 | 515,296 | -0.49(-1.54%) |
Nov 17, 2014 | 33.21 | 33.39 | 31.66 | 32.01 | 652,513 | -1.19(-3.59%) |
Nov 14, 2014 | 33.50 | 33.71 | 33.15 | 33.20 | 346,831 | -0.33(-0.98%) |
Nov 13, 2014 | 33.46 | 33.94 | 33.41 | 33.53 | 274,407 | +0.15(+0.45%) |
Nov 12, 2014 | 32.61 | 33.41 | 32.61 | 33.38 | 404,242 | +0.48(+1.45%) |
Nov 11, 2014 | 32.92 | 33.06 | 32.74 | 32.90 | 291,539 | +0.06(+0.17%) |
Nov 10, 2014 | 32.09 | 32.86 | 32.09 | 32.84 | 293,631 | +0.75(+2.34%) |
Nov 07, 2014 | 31.99 | 32.31 | 31.66 | 32.09 | 734,844 | +0.19(+0.58%) |
Nov 06, 2014 | 31.79 | 31.96 | 31.65 | 31.91 | 539,937 | +0.06(+0.18%) |
Nov 05, 2014 | 31.86 | 32.00 | 31.57 | 31.85 | 682,406 | +0.20(+0.63%) |
Nov 04, 2014 | 32.11 | 32.16 | 31.57 | 31.65 | 407,825 | -0.48(-1.49%) |
Nov 03, 2014 | 32.24 | 32.46 | 31.93 | 32.13 | 557,289 | -0.01(-0.04%) |
Oct 31, 2014 | 32.31 | 32.41 | 32.06 | 32.14 | 756,273 | +0.22(+0.69%) |
Oct 30, 2014 | 33.53 | 33.53 | 31.64 | 31.92 | 1,157,036 | -1.72(-5.12%) |
Oct 29, 2014 | 34.30 | 34.40 | 33.56 | 33.64 | 505,451 | -0.70(-2.04%) |
Oct 28, 2014 | 34.10 | 34.34 | 33.66 | 34.34 | 409,757 | +0.46(+1.37%) |
Oct 27, 2014 | 33.51 | 33.93 | 33.82 | 33.88 | 247,887 | +0.06(+0.17%) |
Oct 24, 2014 | 33.93 | 34.21 | 32.75 | 33.82 | 513,511 | +0.47(+1.41%) |
Oct 23, 2014 | 32.81 | 33.97 | 32.49 | 33.35 | 612,129 | +0.69(+2.10%) |
Oct 22, 2014 | 33.41 | 33.41 | 32.48 | 32.66 | 295,668 | -0.59(-1.78%) |
Oct 21, 2014 | 32.26 | 33.31 | 32.45 | 33.26 | 336,459 | +0.99(+3.08%) |
Oct 20, 2014 | 31.71 | 32.27 | 31.71 | 32.26 | 318,647 | +0.21(+0.65%) |
Oct 17, 2014 | 32.56 | 32.62 | 31.83 | 32.06 | 427,328 | +0.01(+0.04%) |
Oct 16, 2014 | 31.74 | 32.31 | 31.40 | 32.04 | 686,148 | -0.34(-1.04%) |
Oct 15, 2014 | 32.79 | 32.79 | 31.35 | 32.38 | 563,858 | -0.90(-2.70%) |
Oct 14, 2014 | 33.48 | 34.19 | 33.13 | 33.28 | 520,434 | +0.13(+0.39%) |
Oct 13, 2014 | 32.91 | 33.71 | 32.71 | 33.15 | 374,240 | +0.41(+1.24%) |
Oct 10, 2014 | 32.44 | 33.44 | 32.44 | 32.74 | 308,466 | +0.16(+0.50%) |
Oct 09, 2014 | 33.73 | 33.83 | 32.41 | 32.58 | 322,867 | -1.19(-3.51%) |
Oct 08, 2014 | 32.59 | 33.79 | 32.45 | 33.76 | 337,498 | +1.16(+3.57%) |
Oct 07, 2014 | 33.14 | 33.39 | 32.60 | 32.60 | 391,961 | -0.69(-2.06%) |
Oct 06, 2014 | 33.66 | 33.82 | 33.06 | 33.29 | 289,529 | -0.20(-0.60%) |
Oct 03, 2014 | 33.27 | 33.80 | 33.27 | 33.49 | 230,832 | +0.57(+1.74%) |
Oct 02, 2014 | 32.21 | 33.11 | 32.09 | 32.91 | 258,666 | +0.63(+1.95%) |
Oct 01, 2014 | 33.11 | 33.29 | 32.21 | 32.29 | 334,488 | -0.92(-2.78%) |
Sep 30, 2014 | 33.46 | 33.61 | 33.19 | 33.21 | 430,134 | -0.17(-0.51%) |
Sep 29, 2014 | 32.80 | 33.39 | 32.74 | 33.38 | 342,303 | +0.09(+0.28%) |
Sep 26, 2014 | 32.95 | 33.43 | 32.94 | 33.29 | 269,294 | +0.38(+1.15%) |
Sep 25, 2014 | 33.59 | 33.80 | 32.84 | 32.91 | 207,178 | -0.69(-2.06%) |
Sep 24, 2014 | 33.21 | 33.66 | 33.14 | 33.60 | 221,106 | +0.47(+1.42%) |
Sep 23, 2014 | 33.14 | 33.66 | 33.06 | 33.13 | 253,638 | -0.24(-0.71%) |
Sep 22, 2014 | 33.94 | 33.94 | 33.10 | 33.36 | 309,479 | -0.74(-2.16%) |
Sep 19, 2014 | 34.93 | 35.03 | 34.09 | 34.10 | 600,152 | -0.82(-2.35%) |
Sep 18, 2014 | 35.22 | 35.29 | 34.80 | 34.92 | 316,564 | -0.16(-0.45%) |
Sep 17, 2014 | 34.91 | 35.41 | 34.76 | 35.08 | 260,024 | +0.31(+0.90%) |
Sep 16, 2014 | 34.71 | 34.92 | 34.61 | 34.76 | 421,447 | +0.03(+0.08%) |
Sep 15, 2014 | 34.76 | 34.84 | 34.69 | 34.74 | 366,287 | -0.09(-0.27%) |
Sep 12, 2014 | 34.94 | 35.11 | 34.71 | 34.83 | 454,022 | -0.04(-0.10%) |
Sep 11, 2014 | 35.01 | 35.27 | 34.81 | 34.86 | 440,548 | -0.36(-1.03%) |
Sep 10, 2014 | 35.04 | 35.43 | 34.97 | 35.23 | 192,310 | +0.28(+0.80%) |
Sep 09, 2014 | 35.25 | 35.39 | 34.82 | 34.95 | 212,120 | -0.45(-1.27%) |
Sep 08, 2014 | 35.13 | 35.51 | 35.01 | 35.40 | 185,836 | +0.25(+0.71%) |
Sep 05, 2014 | 34.71 | 35.18 | 34.71 | 35.15 | 312,115 | +0.38(+1.09%) |
Sep 04, 2014 | 34.84 | 35.08 | 34.43 | 34.77 | 413,492 | +0.07(+0.21%) |
Sep 03, 2014 | 35.41 | 35.59 | 34.68 | 34.70 | 301,794 | -0.44(-1.24%) |
Sep 02, 2014 | 35.19 | 35.49 | 34.76 | 35.14 | 289,152 | +0.12(+0.35%) |
Aug 29, 2014 | 35.04 | 35.01 | 35.01 | 35.01 | 234,500 | +0.09(+0.27%) |
Aug 28, 2014 | 34.77 | 35.20 | 34.69 | 34.92 | 313,309 | -0.16(-0.44%) |
Aug 27, 2014 | 35.83 | 35.83 | 34.87 | 35.08 | 347,908 | -0.71(-1.98%) |
Aug 26, 2014 | 35.26 | 36.24 | 35.14 | 35.78 | 927,022 | +0.64(+1.83%) |
Aug 25, 2014 | 34.57 | 35.29 | 34.42 | 35.14 | 617,571 | +0.78(+2.27%) |
Aug 22, 2014 | 34.04 | 34.48 | 33.89 | 34.36 | 385,772 | +0.20(+0.58%) |
Aug 21, 2014 | 34.04 | 34.23 | 33.63 | 34.16 | 234,416 | +0.23(+0.69%) |
Aug 20, 2014 | 33.85 | 34.26 | 33.68 | 33.93 | 328,711 | -0.11(-0.31%) |
Aug 19, 2014 | 34.15 | 34.15 | 33.91 | 34.04 | 286,498 | -0.09(-0.27%) |
Aug 18, 2014 | 34.10 | 34.54 | 33.95 | 34.13 | 540,253 | +0.35(+1.03%) |
Aug 15, 2014 | 34.05 | 34.15 | 33.27 | 33.78 | 487,548 | -0.05(-0.15%) |
Aug 14, 2014 | 33.98 | 34.05 | 33.68 | 33.83 | 429,320 | -0.16(-0.46%) |
Aug 13, 2014 | 33.53 | 34.06 | 33.36 | 33.99 | 694,125 | +0.62(+1.87%) |
Aug 12, 2014 | 32.66 | 33.37 | 32.58 | 33.36 | 1,139,810 | +0.62(+1.88%) |
Aug 11, 2014 | 32.68 | 33.05 | 32.58 | 32.75 | 561,612 | +0.21(+0.63%) |
Aug 08, 2014 | 32.44 | 32.59 | 32.14 | 32.54 | 465,248 | +0.13(+0.39%) |
Aug 07, 2014 | 32.38 | 32.68 | 32.21 | 32.42 | 636,181 | +0.15(+0.46%) |
Aug 06, 2014 | 32.06 | 32.56 | 31.90 | 32.27 | 623,758 | +0.15(+0.46%) |
Aug 05, 2014 | 32.05 | 32.34 | 31.81 | 32.12 | 777,828 | -0.22(-0.68%) |
Aug 04, 2014 | 32.23 | 32.49 | 31.69 | 32.34 | 587,271 | +0.24(+0.75%) |
Aug 01, 2014 | 32.35 | 32.56 | 31.68 | 32.10 | 528,851 | -0.30(-0.92%) |
Jul 31, 2014 | 33.17 | 33.41 | 32.39 | 32.39 | 577,213 | -1.09(-3.26%) |
Jul 30, 2014 | 33.74 | 33.82 | 33.22 | 33.48 | 675,307 | -0.21(-0.61%) |
Jul 29, 2014 | 32.87 | 36.08 | 32.85 | 33.69 | 2,963,481 | +1.73(+5.43%) |
Jul 28, 2014 | 32.10 | 32.39 | 31.60 | 31.96 | 693,191 | -0.16(-0.48%) |
Jul 25, 2014 | 32.05 | 32.42 | 31.76 | 32.11 | 526,976 | -0.17(-0.53%) |
Jul 24, 2014 | 32.14 | 32.49 | 31.96 | 32.28 | 801,159 | +0.18(+0.57%) |
Jul 23, 2014 | 31.64 | 32.20 | 31.50 | 32.10 | 742,105 | +0.47(+1.48%) |
Jul 22, 2014 | 31.47 | 31.82 | 31.24 | 31.63 | 796,941 | +0.40(+1.27%) |
Jul 21, 2014 | 31.28 | 31.39 | 30.94 | 31.23 | 551,535 | -0.41(-1.30%) |
Jul 18, 2014 | 30.91 | 31.70 | 30.91 | 31.64 | 602,273 | +0.81(+2.62%) |
Jul 17, 2014 | 31.02 | 31.26 | 30.70 | 30.84 | 530,207 | -0.30(-0.98%) |
Jul 16, 2014 | 31.43 | 31.57 | 30.97 | 31.14 | 275,047 | -0.10(-0.32%) |
Jul 15, 2014 | 31.46 | 31.83 | 31.14 | 31.24 | 856,858 | -0.10(-0.32%) |
Jul 14, 2014 | 31.59 | 31.84 | 31.20 | 31.34 | 474,295 | +0.13(+0.43%) |
Jul 11, 2014 | 30.99 | 31.38 | 30.70 | 31.21 | 786,684 | -0.04(-0.14%) |
Jul 10, 2014 | 30.96 | 31.45 | 30.69 | 31.25 | 716,336 | -0.40(-1.27%) |
Jul 09, 2014 | 32.08 | 32.24 | 31.58 | 31.65 | 574,052 | -0.37(-1.15%) |
Jul 08, 2014 | 33.27 | 33.27 | 31.76 | 32.02 | 849,147 | -1.25(-3.77%) |
Jul 07, 2014 | 33.87 | 33.87 | 33.08 | 33.27 | 568,131 | -0.86(-2.53%) |
Jul 03, 2014 | 33.96 | 34.14 | 34.14 | 34.14 | 194,554 | +0.27(+0.79%) |
Jul 02, 2014 | 33.97 | 34.37 | 33.78 | 33.87 | 385,187 | -0.19(-0.56%) |
Jul 01, 2014 | 34.86 | 35.09 | 34.02 | 34.06 | 692,928 | -0.80(-2.29%) |
Jun 30, 2014 | 34.03 | 34.88 | 33.94 | 34.86 | 5,031,897 | +0.69(+2.03%) |
Jun 27, 2014 | 33.83 | 34.23 | 33.70 | 34.16 | 639,230 | +0.17(+0.50%) |
Jun 26, 2014 | 33.68 | 34.23 | 33.41 | 33.99 | 496,448 | +0.18(+0.54%) |
Jun 25, 2014 | 33.61 | 33.85 | 33.08 | 33.81 | 845,170 | +0.16(+0.46%) |
Jun 24, 2014 | 33.85 | 34.23 | 33.60 | 33.65 | 316,607 | -0.37(-1.08%) |
Jun 23, 2014 | 33.58 | 34.18 | 33.26 | 34.02 | 461,165 | +0.42(+1.24%) |
Jun 20, 2014 | 32.84 | 33.70 | 32.75 | 33.60 | 772,054 | +1.07(+3.28%) |
Jun 19, 2014 | 33.78 | 33.78 | 32.08 | 32.54 | 727,341 | -1.22(-3.61%) |
Jun 18, 2014 | 34.01 | 34.01 | 32.93 | 33.75 | 700,725 | -0.33(-0.96%) |
Jun 17, 2014 | 34.54 | 34.54 | 33.44 | 34.08 | 817,342 | -0.80(-2.29%) |
Jun 16, 2014 | 34.19 | 34.94 | 34.17 | 34.88 | 349,787 | +0.55(+1.59%) |
Jun 13, 2014 | 34.29 | 34.47 | 34.01 | 34.33 | 343,391 | +0.22(+0.64%) |
Jun 12, 2014 | 33.96 | 34.34 | 33.93 | 34.11 | 275,982 | +0.17(+0.50%) |
Jun 11, 2014 | 34.30 | 34.34 | 33.38 | 33.94 | 537,871 | -0.62(-1.80%) |
Jun 10, 2014 | 34.87 | 34.94 | 34.51 | 34.57 | 377,490 | -0.31(-0.89%) |
Jun 06, 2014 | 34.48 | 34.89 | 34.38 | 34.88 | 310,870 | +0.64(+1.88%) |
Jun 05, 2014 | 34.11 | 34.55 | 33.69 | 34.23 | 277,372 | +0.18(+0.54%) |
Jun 04, 2014 | 33.76 | 34.10 | 33.43 | 34.05 | 291,199 | +0.21(+0.61%) |
Jun 03, 2014 | 34.10 | 34.19 | 33.76 | 33.85 | 320,471 | -0.31(-0.91%) |