Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.15 | 35.15 | 34.98 | 35.07 | 656,848 | -0.07(-0.20%) |
May 28, 2015 | 35.11 | 35.15 | 35.04 | 35.15 | 489,647 | +0.04(+0.12%) |
May 27, 2015 | 34.90 | 35.12 | 34.79 | 35.10 | 525,450 | +0.32(+0.92%) |
May 26, 2015 | 34.95 | 34.99 | 34.72 | 34.78 | 853,952 | -0.17(-0.49%) |
May 22, 2015 | 34.97 | 34.95 | 34.95 | 34.95 | 557,846 | -0.04(-0.12%) |
May 21, 2015 | 34.85 | 35.03 | 34.80 | 35.00 | 770,919 | +0.19(+0.55%) |
May 20, 2015 | 34.82 | 34.91 | 34.76 | 34.80 | 378,927 | -0.01(-0.04%) |
May 19, 2015 | 34.87 | 34.90 | 34.77 | 34.82 | 500,153 | -0.02(-0.06%) |
May 18, 2015 | 34.76 | 34.88 | 34.70 | 34.84 | 385,250 | +0.08(+0.23%) |
May 15, 2015 | 34.67 | 34.77 | 34.52 | 34.76 | 404,900 | +0.04(+0.10%) |
May 14, 2015 | 34.58 | 34.72 | 34.50 | 34.72 | 728,026 | +0.27(+0.79%) |
May 13, 2015 | 34.62 | 34.63 | 34.33 | 34.45 | 4,388,886 | -0.06(-0.17%) |
May 12, 2015 | 34.54 | 34.63 | 34.39 | 34.51 | 1,633,873 | -0.08(-0.23%) |
May 11, 2015 | 34.63 | 34.70 | 34.55 | 34.59 | 523,439 | -0.04(-0.12%) |
May 08, 2015 | 34.54 | 34.65 | 34.29 | 34.63 | 295,309 | +0.33(+0.96%) |
May 07, 2015 | 34.22 | 34.32 | 34.18 | 34.30 | 1,216,868 | +0.13(+0.38%) |
May 06, 2015 | 34.43 | 34.43 | 34.07 | 34.18 | 2,557,086 | -0.04(-0.10%) |
May 05, 2015 | 34.54 | 34.59 | 34.21 | 34.21 | 1,987,339 | -0.36(-1.05%) |
May 04, 2015 | 34.63 | 34.64 | 34.51 | 34.58 | 1,463,247 | -0.03(-0.08%) |
May 01, 2015 | 34.51 | 34.60 | 34.42 | 34.60 | 1,312,665 | +0.13(+0.37%) |
Apr 30, 2015 | 34.57 | 34.65 | 34.37 | 34.48 | 3,436,515 | -0.19(-0.53%) |
Apr 29, 2015 | 34.61 | 34.70 | 34.52 | 34.66 | 2,913,495 | -0.08(-0.23%) |
Apr 28, 2015 | 34.65 | 34.79 | 34.54 | 34.74 | 969,071 | +0.20(+0.58%) |
Apr 27, 2015 | 34.80 | 34.80 | 34.54 | 34.54 | 1,088,980 | -0.17(-0.49%) |
Apr 24, 2015 | 34.82 | 34.82 | 34.68 | 34.71 | 4,009,822 | -0.07(-0.20%) |
Apr 23, 2015 | 34.61 | 34.80 | 34.59 | 34.78 | 2,196,549 | +0.17(+0.49%) |
Apr 22, 2015 | 34.53 | 34.67 | 34.45 | 34.61 | 390,999 | +0.09(+0.27%) |
Apr 21, 2015 | 34.49 | 34.61 | 34.45 | 34.52 | 562,372 | +0.03(+0.08%) |
Apr 20, 2015 | 34.39 | 34.55 | 34.35 | 34.49 | 620,297 | +0.22(+0.64%) |
Apr 17, 2015 | 34.46 | 34.46 | 34.20 | 34.27 | 775,758 | -0.37(-1.07%) |
Apr 16, 2015 | 34.56 | 34.80 | 34.45 | 34.64 | 608,629 | -0.01(-0.02%) |
Apr 15, 2015 | 34.48 | 34.69 | 34.38 | 34.65 | 499,226 | +0.29(+0.83%) |
Apr 14, 2015 | 34.34 | 34.46 | 34.28 | 34.36 | 4,365,469 | -0.04(-0.12%) |
Apr 13, 2015 | 34.62 | 34.70 | 34.40 | 34.40 | 1,080,151 | -0.20(-0.58%) |
Apr 10, 2015 | 34.58 | 34.65 | 34.56 | 34.60 | 1,281,296 | +0.06(+0.17%) |
Apr 09, 2015 | 34.44 | 34.58 | 34.35 | 34.55 | 510,043 | +0.08(+0.23%) |
Apr 08, 2015 | 34.36 | 34.50 | 34.31 | 34.47 | 3,953,778 | +0.14(+0.39%) |
Apr 07, 2015 | 34.37 | 34.46 | 34.29 | 34.33 | 392,469 | -0.08(-0.23%) |
Apr 06, 2015 | 33.78 | 34.41 | 33.78 | 34.41 | 1,086,258 | +0.34(+0.98%) |
Apr 02, 2015 | 33.93 | 34.08 | 34.08 | 34.08 | 419,928 | +0.21(+0.63%) |
Apr 01, 2015 | 33.95 | 33.95 | 33.78 | 33.86 | 760,242 | -0.18(-0.52%) |
Mar 31, 2015 | 34.10 | 34.23 | 34.01 | 34.04 | 1,649,488 | -0.28(-0.81%) |
Mar 30, 2015 | 34.09 | 34.33 | 34.09 | 34.32 | 1,157,331 | +0.37(+1.09%) |
Mar 27, 2015 | 33.72 | 33.97 | 33.70 | 33.95 | 827,351 | +0.16(+0.46%) |
Mar 26, 2015 | 33.86 | 33.87 | 33.63 | 33.79 | 505,377 | -0.14(-0.42%) |
Mar 25, 2015 | 34.41 | 34.41 | 33.87 | 33.93 | 1,611,316 | -0.38(-1.10%) |
Mar 24, 2015 | 34.35 | 34.45 | 34.27 | 34.31 | 506,515 | +0.02(+0.06%) |
Mar 23, 2015 | 34.44 | 34.51 | 34.28 | 34.29 | 987,134 | -0.19(-0.54%) |
Mar 20, 2015 | 34.25 | 34.48 | 34.20 | 34.48 | 1,080,350 | +0.31(+0.92%) |
Mar 19, 2015 | 34.12 | 34.25 | 34.04 | 34.16 | 2,029,669 | -0.10(-0.29%) |
Mar 18, 2015 | 33.68 | 34.33 | 33.63 | 34.26 | 368,665 | +0.31(+0.90%) |
Mar 17, 2015 | 33.96 | 34.02 | 33.74 | 33.95 | 637,645 | +0.03(+0.08%) |
Mar 16, 2015 | 33.83 | 33.94 | 33.75 | 33.93 | 1,126,730 | +0.26(+0.76%) |
Mar 13, 2015 | 33.69 | 33.73 | 33.48 | 33.67 | 1,061,547 | -0.12(-0.36%) |
Mar 12, 2015 | 33.53 | 33.80 | 33.50 | 33.79 | 1,171,386 | +0.35(+1.04%) |
Mar 11, 2015 | 33.39 | 33.54 | 33.30 | 33.44 | 1,013,552 | +0.11(+0.34%) |
Mar 10, 2015 | 33.43 | 33.59 | 33.33 | 33.33 | 934,244 | -0.30(-0.89%) |
Mar 09, 2015 | 33.86 | 33.86 | 33.61 | 33.63 | 803,755 | -0.01(-0.04%) |
Mar 06, 2015 | 33.89 | 34.04 | 33.62 | 33.64 | 789,246 | -0.38(-1.13%) |
Mar 05, 2015 | 34.00 | 34.13 | 33.94 | 34.03 | 1,165,380 | +0.09(+0.27%) |
Mar 04, 2015 | 34.09 | 34.09 | 33.87 | 33.93 | 3,878,476 | -0.16(-0.46%) |
Mar 03, 2015 | 34.21 | 34.25 | 33.98 | 34.09 | 1,035,683 | -0.14(-0.40%) |
Mar 02, 2015 | 34.24 | 35.29 | 34.13 | 34.23 | 2,020,761 | +0.10(+0.29%) |
Feb 27, 2015 | 34.27 | 34.30 | 34.11 | 34.13 | 676,512 | -0.05(-0.15%) |
Feb 26, 2015 | 34.20 | 34.35 | 34.14 | 34.18 | 699,728 | -0.09(-0.25%) |
Feb 25, 2015 | 34.26 | 34.35 | 34.20 | 34.26 | 520,887 | -0.04(-0.10%) |
Feb 24, 2015 | 34.18 | 34.35 | 34.13 | 34.30 | 917,699 | +0.10(+0.29%) |
Feb 23, 2015 | 34.38 | 34.57 | 34.12 | 34.20 | 446,226 | -0.17(-0.50%) |
Feb 20, 2015 | 34.07 | 34.38 | 34.00 | 34.37 | 771,673 | +0.24(+0.71%) |
Feb 19, 2015 | 34.05 | 34.16 | 33.94 | 34.13 | 736,625 | +0.12(+0.36%) |
Feb 18, 2015 | 33.81 | 34.21 | 33.81 | 34.00 | 1,428,362 | -0.01(-0.02%) |
Feb 17, 2015 | 33.99 | 34.09 | 33.93 | 34.01 | 1,938,587 | +0.02(+0.06%) |
Feb 13, 2015 | 33.71 | 33.99 | 33.99 | 33.99 | 2,513,817 | +0.23(+0.68%) |
Feb 12, 2015 | 33.66 | 33.79 | 33.58 | 33.76 | 942,701 | +0.24(+0.72%) |
Feb 11, 2015 | 33.58 | 33.68 | 33.39 | 33.52 | 465,347 | -0.06(-0.19%) |
Feb 10, 2015 | 33.47 | 33.60 | 33.32 | 33.58 | 460,007 | +0.24(+0.71%) |
Feb 09, 2015 | 33.43 | 33.55 | 33.28 | 33.35 | 1,261,023 | -0.10(-0.30%) |
Feb 06, 2015 | 33.66 | 33.71 | 33.33 | 33.45 | 445,105 | -0.04(-0.13%) |
Feb 05, 2015 | 33.36 | 33.53 | 33.30 | 33.49 | 715,017 | +0.24(+0.71%) |
Feb 04, 2015 | 33.34 | 33.44 | 33.21 | 33.26 | 986,383 | -0.09(-0.26%) |
Feb 03, 2015 | 33.09 | 33.39 | 33.09 | 33.34 | 1,405,713 | +0.27(+0.82%) |
Feb 02, 2015 | 32.85 | 33.12 | 32.66 | 33.07 | 1,047,824 | +0.13(+0.39%) |
Jan 30, 2015 | 33.07 | 33.28 | 32.89 | 32.94 | 585,680 | -0.34(-1.03%) |
Jan 29, 2015 | 33.17 | 33.43 | 33.04 | 33.28 | 653,891 | +0.21(+0.65%) |
Jan 28, 2015 | 33.48 | 33.59 | 33.06 | 33.07 | 905,922 | -0.36(-1.07%) |
Jan 27, 2015 | 33.41 | 33.56 | 33.30 | 33.43 | 851,894 | -0.18(-0.53%) |
Jan 26, 2015 | 33.53 | 33.67 | 33.41 | 33.61 | 394,745 | +0.11(+0.32%) |
Jan 23, 2015 | 33.47 | 33.64 | 33.40 | 33.50 | 2,585,764 | +0.01(+0.04%) |
Jan 22, 2015 | 33.32 | 33.51 | 33.01 | 33.48 | 615,359 | +0.32(+0.97%) |
Jan 21, 2015 | 33.04 | 33.36 | 32.96 | 33.16 | 859,318 | +0.04(+0.13%) |
Jan 20, 2015 | 33.21 | 33.33 | 32.86 | 33.12 | 516,248 | +0.04(+0.11%) |
Jan 16, 2015 | 32.74 | 33.16 | 32.71 | 33.09 | 474,154 | +0.30(+0.91%) |
Jan 15, 2015 | 33.16 | 33.18 | 32.74 | 32.79 | 817,988 | -0.29(-0.86%) |
Jan 14, 2015 | 32.95 | 33.11 | 32.81 | 33.07 | 983,242 | -0.01(-0.04%) |
Jan 13, 2015 | 33.37 | 33.55 | 33.00 | 33.09 | 1,641,658 | -0.09(-0.26%) |
Jan 12, 2015 | 33.48 | 33.53 | 33.05 | 33.17 | 775,875 | -0.24(-0.73%) |
Jan 09, 2015 | 33.51 | 33.66 | 33.27 | 33.41 | 688,648 | -0.14(-0.42%) |
Jan 08, 2015 | 33.38 | 33.63 | 33.24 | 33.56 | 1,260,898 | +0.32(+0.96%) |
Jan 07, 2015 | 33.17 | 33.32 | 33.04 | 33.24 | 2,027,354 | +0.29(+0.89%) |
Jan 06, 2015 | 33.01 | 33.22 | 32.66 | 32.94 | 1,677,270 | -0.08(-0.24%) |
Jan 05, 2015 | 33.28 | 33.38 | 32.91 | 33.02 | 770,017 | -0.41(-1.24%) |
Jan 02, 2015 | 33.53 | 33.58 | 33.22 | 33.43 | 819,063 | +0.01(+0.04%) |
Dec 31, 2014 | 33.66 | 33.42 | 33.42 | 33.42 | 645,255 | -0.20(-0.59%) |
Dec 30, 2014 | 33.71 | 33.76 | 33.53 | 33.62 | 1,001,404 | -0.12(-0.36%) |
Dec 29, 2014 | 33.66 | 33.95 | 33.26 | 33.74 | 1,083,619 | -1.66(-4.69%) |
Dec 26, 2014 | 35.36 | 35.48 | 34.95 | 35.40 | 548,578 | +0.09(+0.24%) |
Dec 24, 2014 | 35.27 | 35.32 | 35.32 | 35.32 | 594,044 | +0.02(+0.06%) |
Dec 23, 2014 | 35.36 | 35.36 | 35.22 | 35.29 | 1,201,384 | -0.09(-0.26%) |
Dec 22, 2014 | 35.37 | 35.46 | 35.12 | 35.39 | 968,556 | -0.03(-0.08%) |
Dec 19, 2014 | 35.24 | 35.47 | 35.15 | 35.42 | 703,554 | +0.13(+0.36%) |
Dec 18, 2014 | 35.02 | 35.34 | 34.84 | 35.29 | 1,619,412 | +0.48(+1.39%) |
Dec 17, 2014 | 34.28 | 34.82 | 34.25 | 34.80 | 1,070,975 | +0.53(+1.56%) |
Dec 16, 2014 | 34.39 | 34.71 | 34.25 | 34.27 | 887,267 | -0.19(-0.56%) |
Dec 15, 2014 | 34.65 | 34.84 | 34.34 | 34.46 | 1,331,181 | -0.06(-0.19%) |
Dec 12, 2014 | 35.26 | 35.26 | 34.53 | 34.53 | 1,439,181 | -0.41(-1.16%) |
Dec 11, 2014 | 34.96 | 35.23 | 34.88 | 34.93 | 1,372,468 | +0.10(+0.29%) |
Dec 10, 2014 | 35.27 | 35.27 | 34.79 | 34.83 | 1,018,217 | -0.53(-1.49%) |
Dec 09, 2014 | 35.06 | 35.36 | 34.94 | 35.36 | 1,138,014 | +0.14(+0.38%) |
Dec 08, 2014 | 35.49 | 35.57 | 35.18 | 35.22 | 581,135 | -0.36(-1.02%) |
Dec 05, 2014 | 35.53 | 35.62 | 35.47 | 35.59 | 459,325 | +0.04(+0.12%) |
Dec 04, 2014 | 35.62 | 35.66 | 35.44 | 35.54 | 710,844 | -0.01(-0.04%) |
Dec 03, 2014 | 35.59 | 35.65 | 35.45 | 35.56 | 1,359,484 | -0.02(-0.06%) |
Dec 02, 2014 | 35.56 | 35.59 | 35.43 | 35.58 | 723,146 | +0.11(+0.30%) |
Dec 01, 2014 | 35.71 | 35.77 | 35.45 | 35.47 | 1,394,108 | -0.38(-1.07%) |
Nov 28, 2014 | 35.89 | 36.09 | 35.74 | 35.86 | 341,734 | -0.14(-0.38%) |
Nov 26, 2014 | 35.77 | 35.99 | 35.99 | 35.99 | 495,832 | +0.19(+0.54%) |
Nov 25, 2014 | 35.81 | 35.84 | 35.67 | 35.80 | 663,058 | +0.06(+0.18%) |
Nov 24, 2014 | 35.68 | 35.76 | 35.64 | 35.74 | 477,144 | +0.12(+0.34%) |
Nov 21, 2014 | 35.67 | 35.77 | 35.52 | 35.62 | 559,016 | +0.12(+0.34%) |
Nov 20, 2014 | 35.26 | 35.51 | 35.14 | 35.49 | 529,026 | +0.09(+0.26%) |
Nov 19, 2014 | 35.64 | 35.64 | 35.30 | 35.40 | 1,096,846 | -0.22(-0.62%) |
Nov 18, 2014 | 35.24 | 35.64 | 35.24 | 35.62 | 720,499 | +0.46(+1.30%) |
Nov 17, 2014 | 35.15 | 35.22 | 35.04 | 35.17 | 626,919 | -0.06(-0.18%) |
Nov 14, 2014 | 35.15 | 35.23 | 34.95 | 35.23 | 406,050 | +0.10(+0.28%) |
Nov 13, 2014 | 35.12 | 35.24 | 34.95 | 35.13 | 631,148 | +0.02(+0.06%) |
Nov 12, 2014 | 35.10 | 35.20 | 34.99 | 35.11 | 550,393 | -0.01(-0.04%) |
Nov 11, 2014 | 35.07 | 35.14 | 35.01 | 35.12 | 616,158 | +0.01(+0.02%) |
Nov 10, 2014 | 35.20 | 35.20 | 35.02 | 35.12 | 548,885 | +0.01(+0.04%) |
Nov 07, 2014 | 35.24 | 35.24 | 34.92 | 35.10 | 417,889 | -0.08(-0.22%) |
Nov 06, 2014 | 35.20 | 35.24 | 35.04 | 35.18 | 596,950 | +0.03(+0.08%) |
Nov 05, 2014 | 35.27 | 35.29 | 35.01 | 35.15 | 553,025 | +0.06(+0.18%) |
Nov 04, 2014 | 35.28 | 35.34 | 35.00 | 35.09 | 1,740,509 | -0.28(-0.79%) |
Nov 03, 2014 | 35.46 | 35.49 | 35.32 | 35.37 | 814,559 | -0.13(-0.36%) |
Oct 31, 2014 | 35.25 | 35.52 | 35.25 | 35.49 | 504,239 | +0.43(+1.24%) |
Oct 30, 2014 | 34.92 | 35.20 | 34.78 | 35.06 | 1,391,461 | +0.03(+0.08%) |
Oct 29, 2014 | 35.16 | 35.16 | 34.84 | 35.03 | 680,182 | -0.21(-0.59%) |
Oct 28, 2014 | 34.94 | 35.24 | 34.85 | 35.24 | 432,251 | +0.39(+1.12%) |
Oct 27, 2014 | 34.87 | 34.93 | 34.93 | 34.85 | 589,565 | -0.09(-0.24%) |
Oct 24, 2014 | 34.76 | 34.96 | 34.65 | 34.93 | 786,520 | +0.26(+0.74%) |
Oct 23, 2014 | 34.55 | 34.87 | 34.55 | 34.67 | 711,185 | +0.33(+0.98%) |
Oct 22, 2014 | 34.48 | 34.65 | 34.33 | 34.34 | 1,195,423 | -0.26(-0.74%) |
Oct 21, 2014 | 34.23 | 34.60 | 34.09 | 34.60 | 1,376,994 | +0.58(+1.70%) |
Oct 20, 2014 | 33.71 | 34.05 | 33.64 | 34.02 | 2,367,894 | +0.34(+0.99%) |
Oct 17, 2014 | 33.55 | 33.92 | 33.54 | 33.68 | 2,578,090 | +0.60(+1.81%) |
Oct 16, 2014 | 32.76 | 33.38 | 32.70 | 33.09 | 1,726,641 | +0.05(+0.15%) |
Oct 15, 2014 | 32.83 | 33.12 | 32.41 | 33.04 | 2,214,568 | -0.05(-0.15%) |
Oct 14, 2014 | 33.26 | 33.73 | 32.96 | 33.09 | 3,688,364 | -0.10(-0.30%) |
Oct 13, 2014 | 33.79 | 33.94 | 33.14 | 33.19 | 1,465,612 | -0.51(-1.50%) |
Oct 10, 2014 | 34.39 | 34.40 | 33.61 | 33.69 | 1,475,481 | -0.71(-2.07%) |
Oct 09, 2014 | 34.90 | 34.97 | 34.34 | 34.40 | 483,276 | -0.63(-1.79%) |
Oct 08, 2014 | 34.62 | 35.04 | 34.34 | 35.03 | 1,823,493 | +0.37(+1.07%) |
Oct 07, 2014 | 34.94 | 35.02 | 34.58 | 34.66 | 1,659,144 | -0.29(-0.82%) |
Oct 06, 2014 | 35.15 | 35.20 | 34.85 | 34.95 | 628,676 | -0.17(-0.49%) |
Oct 03, 2014 | 34.97 | 35.15 | 34.69 | 35.12 | 1,237,465 | +0.31(+0.90%) |
Oct 02, 2014 | 35.47 | 35.47 | 34.24 | 34.80 | 1,542,323 | -0.02(-0.06%) |
Oct 01, 2014 | 35.30 | 35.31 | 34.75 | 34.82 | 2,745,184 | -0.56(-1.59%) |
Sep 30, 2014 | 35.49 | 35.60 | 35.33 | 35.39 | 831,267 | -0.11(-0.32%) |
Sep 29, 2014 | 35.39 | 35.63 | 35.32 | 35.50 | 291,017 | -0.12(-0.34%) |
Sep 26, 2014 | 35.53 | 35.72 | 35.44 | 35.62 | 408,597 | +0.21(+0.60%) |
Sep 25, 2014 | 35.78 | 35.84 | 35.29 | 35.41 | 576,607 | -0.52(-1.45%) |
Sep 24, 2014 | 35.62 | 35.99 | 35.62 | 35.93 | 496,759 | +0.26(+0.74%) |
Sep 23, 2014 | 35.64 | 35.81 | 35.58 | 35.67 | 704,912 | -0.09(-0.24%) |
Sep 22, 2014 | 36.03 | 36.06 | 35.70 | 35.75 | 502,331 | -0.28(-0.77%) |
Sep 19, 2014 | 36.21 | 36.41 | 35.90 | 36.03 | 445,182 | -0.15(-0.41%) |
Sep 18, 2014 | 36.03 | 36.27 | 35.97 | 36.18 | 717,893 | +0.18(+0.49%) |
Sep 17, 2014 | 35.94 | 36.13 | 35.85 | 36.00 | 803,634 | +0.07(+0.20%) |
Sep 16, 2014 | 35.66 | 36.04 | 35.65 | 35.93 | 435,719 | +0.24(+0.66%) |
Sep 15, 2014 | 35.92 | 35.97 | 35.59 | 35.69 | 1,038,089 | -0.26(-0.73%) |
Sep 12, 2014 | 36.15 | 36.20 | 35.90 | 35.96 | 1,548,018 | -0.25(-0.69%) |
Sep 11, 2014 | 36.10 | 36.27 | 36.08 | 36.21 | 365,431 | -0.03(-0.08%) |
Sep 10, 2014 | 36.21 | 36.35 | 36.09 | 36.24 | 440,350 | +0.06(+0.18%) |
Sep 09, 2014 | 36.36 | 36.36 | 36.13 | 36.17 | 520,868 | -0.14(-0.39%) |
Sep 08, 2014 | 36.29 | 36.42 | 36.16 | 36.31 | 491,358 | -0.10(-0.27%) |
Sep 05, 2014 | 36.30 | 36.41 | 36.11 | 36.41 | 399,067 | +0.11(+0.29%) |
Sep 04, 2014 | 36.34 | 36.53 | 36.20 | 36.31 | 966,309 | -0.03(-0.08%) |
Sep 03, 2014 | 36.47 | 36.48 | 36.28 | 36.34 | 531,195 | -0.07(-0.20%) |
Sep 02, 2014 | 36.41 | 36.50 | 36.29 | 36.41 | 1,237,372 | -0.05(-0.14%) |
Aug 29, 2014 | 36.45 | 36.46 | 36.46 | 36.46 | 233,605 | +0.09(+0.24%) |
Aug 28, 2014 | 36.40 | 36.41 | 36.27 | 36.37 | 354,343 | +0.01(+0.04%) |
Aug 27, 2014 | 36.42 | 36.44 | 36.31 | 36.36 | 297,110 | -0.02(-0.06%) |
Aug 26, 2014 | 36.41 | 36.42 | 36.31 | 36.38 | 467,956 | +0.01(+0.04%) |
Aug 25, 2014 | 36.29 | 36.37 | 36.27 | 36.36 | 819,633 | +0.14(+0.37%) |
Aug 22, 2014 | 36.15 | 36.26 | 36.02 | 36.23 | 258,032 | +0.04(+0.10%) |
Aug 21, 2014 | 36.13 | 36.21 | 36.09 | 36.19 | 615,745 | +0.10(+0.28%) |
Aug 20, 2014 | 35.81 | 36.11 | 35.81 | 36.09 | 470,530 | +0.16(+0.44%) |
Aug 19, 2014 | 35.85 | 35.97 | 35.85 | 35.94 | 501,639 | +0.06(+0.16%) |
Aug 18, 2014 | 35.81 | 35.98 | 35.72 | 35.88 | 401,855 | +0.19(+0.54%) |
Aug 15, 2014 | 35.76 | 35.79 | 35.47 | 35.69 | 618,150 | +0.04(+0.12%) |
Aug 14, 2014 | 35.57 | 35.64 | 35.47 | 35.64 | 497,431 | +0.14(+0.38%) |
Aug 13, 2014 | 35.39 | 35.59 | 35.32 | 35.51 | 1,081,607 | +0.21(+0.59%) |
Aug 12, 2014 | 35.38 | 35.45 | 35.17 | 35.30 | 2,137,521 | -0.10(-0.28%) |
Aug 11, 2014 | 35.35 | 35.50 | 35.33 | 35.40 | 1,344,076 | +0.16(+0.44%) |
Aug 08, 2014 | 35.22 | 35.27 | 35.04 | 35.24 | 714,889 | +0.19(+0.53%) |
Aug 07, 2014 | 35.24 | 35.33 | 34.97 | 35.06 | 666,162 | -0.14(-0.41%) |
Aug 06, 2014 | 35.02 | 35.29 | 35.02 | 35.20 | 647,776 | +0.13(+0.37%) |
Aug 05, 2014 | 35.27 | 35.37 | 34.98 | 35.07 | 2,413,418 | -0.27(-0.77%) |
Aug 04, 2014 | 35.27 | 35.43 | 35.17 | 35.34 | 821,068 | +0.07(+0.20%) |
Aug 01, 2014 | 35.27 | 35.47 | 35.10 | 35.27 | 1,154,590 | -0.10(-0.28%) |
Jul 31, 2014 | 35.79 | 35.79 | 35.34 | 35.37 | 994,761 | -0.55(-1.53%) |
Jul 30, 2014 | 35.91 | 36.06 | 35.82 | 35.92 | 698,106 | +0.09(+0.24%) |
Jul 29, 2014 | 35.99 | 36.06 | 35.81 | 35.84 | 368,055 | -0.04(-0.12%) |
Jul 28, 2014 | 35.91 | 35.99 | 35.73 | 35.88 | 398,339 | +0.00(+0.01%) |
Jul 25, 2014 | 35.86 | 35.98 | 35.77 | 35.88 | 608,525 | -0.04(-0.11%) |
Jul 24, 2014 | 35.92 | 36.06 | 35.91 | 35.91 | 213,732 | +0.02(+0.06%) |
Jul 23, 2014 | 36.01 | 36.06 | 35.86 | 35.89 | 467,996 | -0.07(-0.20%) |
Jul 22, 2014 | 35.87 | 36.02 | 35.87 | 35.96 | 297,256 | +0.21(+0.60%) |
Jul 21, 2014 | 35.82 | 35.88 | 35.71 | 35.75 | 1,174,933 | -0.17(-0.48%) |
Jul 18, 2014 | 35.59 | 35.95 | 35.59 | 35.92 | 621,216 | +0.40(+1.12%) |
Jul 17, 2014 | 35.96 | 35.99 | 35.49 | 35.52 | 659,398 | -0.42(-1.17%) |
Jul 16, 2014 | 35.98 | 36.07 | 35.92 | 35.94 | 1,031,435 | +0.07(+0.20%) |
Jul 15, 2014 | 35.91 | 36.01 | 35.66 | 35.87 | 1,670,175 | -0.03(-0.08%) |
Jul 14, 2014 | 35.99 | 35.99 | 35.78 | 35.90 | 628,367 | +0.08(+0.22%) |
Jul 11, 2014 | 35.81 | 35.87 | 35.73 | 35.82 | 410,854 | +0.03(+0.08%) |
Jul 10, 2014 | 35.50 | 35.85 | 35.50 | 35.79 | 1,911,298 | -0.24(-0.67%) |
Jul 09, 2014 | 35.82 | 36.10 | 35.82 | 36.04 | 538,738 | +0.32(+0.90%) |
Jul 08, 2014 | 36.04 | 36.06 | 35.57 | 35.72 | 848,690 | -0.33(-0.91%) |
Jul 07, 2014 | 36.21 | 36.25 | 35.99 | 36.04 | 350,006 | -0.11(-0.32%) |
Jul 03, 2014 | 36.31 | 36.16 | 36.16 | 36.16 | 508,319 | -0.04(-0.10%) |
Jul 02, 2014 | 36.17 | 36.25 | 36.10 | 36.19 | 439,799 | +0.00(+0.00%) |
Jul 01, 2014 | 36.06 | 36.30 | 36.01 | 36.19 | 1,747,371 | +0.20(+0.55%) |
Jun 30, 2014 | 35.85 | 36.03 | 35.85 | 35.99 | 794,201 | +0.16(+0.46%) |
Jun 27, 2014 | 35.72 | 35.85 | 35.65 | 35.83 | 309,408 | -0.01(-0.04%) |
Jun 26, 2014 | 35.79 | 35.85 | 35.65 | 35.84 | 343,914 | -0.04(-0.10%) |
Jun 25, 2014 | 35.62 | 35.90 | 35.60 | 35.88 | 308,340 | +0.17(+0.48%) |
Jun 24, 2014 | 35.79 | 35.99 | 35.64 | 35.71 | 343,262 | -0.09(-0.26%) |
Jun 23, 2014 | 35.79 | 35.86 | 35.73 | 35.80 | 270,788 | +0.02(+0.06%) |
Jun 20, 2014 | 35.76 | 35.86 | 35.64 | 35.78 | 205,986 | +0.07(+0.20%) |
Jun 19, 2014 | 35.65 | 35.71 | 35.57 | 35.71 | 301,962 | +0.04(+0.12%) |
Jun 18, 2014 | 35.60 | 35.67 | 35.45 | 35.67 | 287,807 | +0.04(+0.12%) |
Jun 17, 2014 | 35.39 | 35.67 | 35.29 | 35.62 | 454,486 | +0.21(+0.60%) |
Jun 16, 2014 | 35.22 | 35.43 | 35.22 | 35.41 | 439,012 | +0.06(+0.16%) |
Jun 13, 2014 | 35.39 | 35.42 | 35.22 | 35.35 | 2,116,806 | +0.10(+0.28%) |
Jun 12, 2014 | 35.38 | 35.43 | 35.22 | 35.25 | 294,296 | -0.15(-0.42%) |
Jun 11, 2014 | 35.20 | 35.47 | 35.18 | 35.40 | 518,010 | +0.09(+0.26%) |
Jun 10, 2014 | 35.33 | 35.37 | 35.23 | 35.31 | 739,639 | -0.15(-0.42%) |
Jun 06, 2014 | 35.48 | 35.64 | 35.41 | 35.46 | 525,693 | +0.04(+0.12%) |
Jun 05, 2014 | 35.41 | 35.48 | 35.22 | 35.42 | 336,881 | +0.11(+0.32%) |
Jun 04, 2014 | 35.14 | 35.31 | 35.07 | 35.30 | 592,902 | +0.07(+0.20%) |
Jun 03, 2014 | 35.17 | 35.25 | 35.11 | 35.23 | 604,487 | -0.01(-0.02%) |