Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.20 | 38.20 | 37.86 | 37.97 | 14,687 | -0.06(-0.16%) |
May 28, 2015 | 38.00 | 38.15 | 37.73 | 38.03 | 9,400 | -0.14(-0.37%) |
May 27, 2015 | 38.24 | 38.26 | 38.10 | 38.17 | 3,606 | -0.02(-0.05%) |
May 26, 2015 | 38.52 | 38.52 | 37.87 | 38.19 | 7,267 | -0.50(-1.29%) |
May 22, 2015 | 38.69 | 38.69 | 38.69 | 0 | -0.24(-0.62%) | |
May 21, 2015 | 38.80 | 38.93 | 38.72 | 38.93 | 5,143 | +0.01(+0.03%) |
May 20, 2015 | 38.61 | 39.00 | 38.61 | 38.92 | 14,172 | +0.01(+0.03%) |
May 19, 2015 | 39.00 | 39.00 | 38.85 | 38.91 | 6,112 | -0.04(-0.10%) |
May 18, 2015 | 38.82 | 39.00 | 38.82 | 38.95 | 6,358 | +0.32(+0.83%) |
May 15, 2015 | 38.22 | 38.63 | 38.22 | 38.63 | 8,556 | -0.27(-0.69%) |
May 14, 2015 | 38.67 | 38.90 | 38.60 | 38.90 | 22,184 | -0.06(-0.15%) |
May 13, 2015 | 39.12 | 39.12 | 38.76 | 38.96 | 4,930 | +0.87(+2.29%) |
May 12, 2015 | 38.14 | 38.19 | 38.08 | 38.09 | 4,290 | +0.10(+0.26%) |
May 11, 2015 | 37.98 | 38.07 | 37.89 | 37.99 | 9,891 | -0.30(-0.78%) |
May 08, 2015 | 37.75 | 38.38 | 37.75 | 38.29 | 9,220 | +0.84(+2.24%) |
May 07, 2015 | 37.52 | 37.52 | 37.35 | 37.45 | 2,950 | -0.50(-1.32%) |
May 06, 2015 | 38.10 | 38.10 | 37.85 | 37.95 | 17,908 | -0.15(-0.39%) |
May 05, 2015 | 38.32 | 38.35 | 38.00 | 38.10 | 66,618 | -0.46(-1.19%) |
May 04, 2015 | 38.56 | 38.06 | 38.56 | 36,252 | +0.32(+0.84%) | |
May 01, 2015 | 38.08 | 38.28 | 37.90 | 38.24 | 8,200 | +0.32(+0.84%) |
Apr 30, 2015 | 37.87 | 38.09 | 37.80 | 37.92 | 8,651 | -0.86(-2.22%) |
Apr 29, 2015 | 38.91 | 38.91 | 38.57 | 38.78 | 10,822 | -0.20(-0.51%) |
Apr 28, 2015 | 38.95 | 39.23 | 38.95 | 38.98 | 9,726 | +0.07(+0.18%) |
Apr 27, 2015 | 38.98 | 39.15 | 38.85 | 38.91 | 8,805 | -0.29(-0.74%) |
Apr 24, 2015 | 39.13 | 39.20 | 39.10 | 39.20 | 9,843 | -0.25(-0.63%) |
Apr 23, 2015 | 38.98 | 39.63 | 38.74 | 39.45 | 24,614 | +0.28(+0.71%) |
Apr 22, 2015 | 39.26 | 39.27 | 39.17 | 39.17 | 4,150 | -0.18(-0.46%) |
Apr 21, 2015 | 39.17 | 39.35 | 39.16 | 39.35 | 9,722 | +1.24(+3.25%) |
Apr 20, 2015 | 38.11 | 38.14 | 38.05 | 38.11 | 7,971 | -0.16(-0.43%) |
Apr 17, 2015 | 38.61 | 38.61 | 38.00 | 38.27 | 6,750 | +0.15(+0.40%) |
Apr 16, 2015 | 38.28 | 38.30 | 38.07 | 38.12 | 6,116 | -0.59(-1.52%) |
Apr 15, 2015 | 38.39 | 38.83 | 38.39 | 38.71 | 7,206 | -0.05(-0.12%) |
Apr 14, 2015 | 38.64 | 38.76 | 38.59 | 38.76 | 9,642 | +0.25(+0.64%) |
Apr 13, 2015 | 38.67 | 38.67 | 38.36 | 38.51 | 18,319 | -0.10(-0.26%) |
Apr 10, 2015 | 38.38 | 38.62 | 38.37 | 38.61 | 18,268 | +0.09(+0.22%) |
Apr 09, 2015 | 38.55 | 38.55 | 38.25 | 38.52 | 17,270 | +1.16(+3.12%) |
Apr 08, 2015 | 37.49 | 37.51 | 37.25 | 37.36 | 15,105 | +0.32(+0.86%) |
Apr 07, 2015 | 36.93 | 37.13 | 36.93 | 37.04 | 7,363 | +0.09(+0.24%) |
Apr 06, 2015 | 36.98 | 37.19 | 36.87 | 36.95 | 9,643 | +0.84(+2.33%) |
Apr 02, 2015 | 36.11 | 36.11 | 36.11 | 0 | +0.82(+2.32%) | |
Apr 01, 2015 | 35.14 | 35.31 | 35.14 | 35.29 | 3,069 | -0.32(-0.90%) |
Mar 31, 2015 | 35.55 | 35.67 | 35.55 | 35.61 | 21,020 | +0.14(+0.39%) |
Mar 30, 2015 | 35.35 | 35.55 | 35.10 | 35.47 | 202,599 | +0.12(+0.33%) |
Mar 27, 2015 | 35.13 | 35.42 | 35.07 | 35.35 | 3,474 | +0.15(+0.43%) |
Mar 26, 2015 | 35.51 | 35.51 | 34.11 | 35.20 | 7,473 | -0.51(-1.42%) |
Mar 25, 2015 | 35.90 | 35.90 | 35.63 | 35.71 | 9,990 | -0.04(-0.11%) |
Mar 24, 2015 | 35.70 | 35.82 | 35.70 | 35.75 | 8,166 | +0.17(+0.48%) |
Mar 23, 2015 | 35.47 | 35.67 | 35.47 | 35.58 | 17,609 | +0.11(+0.31%) |
Mar 20, 2015 | 35.26 | 35.47 | 35.26 | 35.47 | 7,824 | +0.15(+0.42%) |
Mar 19, 2015 | 35.30 | 35.34 | 35.14 | 35.32 | 4,161 | +0.32(+0.91%) |
Mar 18, 2015 | 34.44 | 35.12 | 34.44 | 35.00 | 9,640 | +1.30(+3.86%) |
Mar 17, 2015 | 33.67 | 33.80 | 33.55 | 33.70 | 7,803 | -0.23(-0.68%) |
Mar 16, 2015 | 33.87 | 34.00 | 33.85 | 33.93 | 33,943 | +0.59(+1.77%) |
Mar 13, 2015 | 33.52 | 33.52 | 33.25 | 33.34 | 5,534 | -0.13(-0.39%) |
Mar 12, 2015 | 33.22 | 33.54 | 33.22 | 33.47 | 4,483 | +0.32(+0.98%) |
Mar 11, 2015 | 33.14 | 33.21 | 33.01 | 33.15 | 4,050 | +0.21(+0.64%) |
Mar 10, 2015 | 32.93 | 33.01 | 32.82 | 32.94 | 7,586 | -0.62(-1.86%) |
Mar 09, 2015 | 33.56 | 33.60 | 33.35 | 33.56 | 18,350 | -0.29(-0.86%) |
Mar 06, 2015 | 33.92 | 33.96 | 33.77 | 33.85 | 5,057 | -0.24(-0.70%) |
Mar 05, 2015 | 34.03 | 34.09 | 33.99 | 34.09 | 4,569 | +0.39(+1.16%) |
Mar 04, 2015 | 33.53 | 33.84 | 33.53 | 33.70 | 9,083 | -0.23(-0.68%) |
Mar 03, 2015 | 33.97 | 33.99 | 33.88 | 33.93 | 19,422 | -0.60(-1.74%) |
Mar 02, 2015 | 33.97 | 34.53 | 33.97 | 34.53 | 30,116 | +0.08(+0.23%) |
Feb 27, 2015 | 34.52 | 34.55 | 34.39 | 34.45 | 3,024 | -0.20(-0.58%) |
Feb 26, 2015 | 34.66 | 34.74 | 34.47 | 34.65 | 7,594 | +0.08(+0.23%) |
Feb 25, 2015 | 34.66 | 34.67 | 34.44 | 34.57 | 3,657 | -0.07(-0.21%) |
Feb 24, 2015 | 34.27 | 34.65 | 34.20 | 34.64 | 61,378 | +0.55(+1.62%) |
Feb 23, 2015 | 33.87 | 34.09 | 33.87 | 34.09 | 8,357 | +0.24(+0.71%) |
Feb 20, 2015 | 33.79 | 33.85 | 33.69 | 33.85 | 4,224 | +0.01(+0.01%) |
Feb 19, 2015 | 33.85 | 33.86 | 33.84 | 33.84 | 4,134 | +0.00(+0.01%) |
Feb 18, 2015 | 33.75 | 33.88 | 33.61 | 33.84 | 10,007 | +0.10(+0.30%) |
Feb 17, 2015 | 33.85 | 33.90 | 33.54 | 33.74 | 8,811 | -0.25(-0.74%) |
Feb 13, 2015 | 33.99 | 33.99 | 33.99 | 0 | +0.35(+1.04%) | |
Feb 12, 2015 | 33.16 | 33.64 | 33.16 | 33.64 | 12,534 | +0.00(+0.00%) |
Feb 11, 2015 | 33.66 | 33.78 | 33.57 | 33.64 | 8,761 | -0.16(-0.47%) |
Feb 10, 2015 | 33.77 | 33.81 | 33.63 | 33.80 | 10,587 | +0.15(+0.45%) |
Feb 09, 2015 | 33.67 | 33.80 | 33.65 | 33.65 | 7,042 | +0.23(+0.69%) |
Feb 06, 2015 | 33.67 | 33.67 | 33.38 | 33.42 | 15,709 | -0.54(-1.59%) |
Feb 05, 2015 | 33.75 | 33.99 | 33.75 | 33.96 | 6,725 | +0.15(+0.44%) |
Feb 04, 2015 | 33.23 | 33.93 | 33.23 | 33.81 | 21,458 | +0.71(+2.15%) |
Feb 03, 2015 | 33.28 | 33.28 | 33.04 | 33.10 | 14,464 | -0.47(-1.40%) |
Feb 02, 2015 | 33.51 | 33.57 | 33.00 | 33.57 | 13,372 | -0.03(-0.09%) |
Jan 30, 2015 | 33.65 | 33.84 | 33.57 | 33.60 | 6,529 | -0.13(-0.39%) |
Jan 29, 2015 | 33.74 | 33.80 | 33.57 | 33.73 | 11,511 | +0.03(+0.09%) |
Jan 28, 2015 | 33.72 | 34.12 | 33.66 | 33.70 | 19,926 | +1.42(+4.40%) |
Jan 27, 2015 | 32.20 | 32.34 | 31.89 | 32.28 | 14,994 | +0.14(+0.44%) |
Jan 26, 2015 | 32.03 | 32.15 | 32.03 | 32.14 | 4,541 | +0.37(+1.16%) |
Jan 23, 2015 | 31.67 | 31.95 | 31.67 | 31.77 | 7,937 | -0.18(-0.56%) |
Jan 22, 2015 | 31.74 | 32.04 | 31.74 | 31.95 | 13,362 | +0.21(+0.66%) |
Jan 21, 2015 | 31.73 | 31.83 | 31.61 | 31.74 | 361,155 | -0.34(-1.06%) |
Jan 20, 2015 | 32.26 | 32.26 | 31.99 | 32.08 | 9,648 | +0.34(+1.07%) |
Jan 16, 2015 | 31.74 | 31.74 | 31.74 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 31.80 | 31.93 | 31.73 | 31.74 | 25,534 | +0.07(+0.22%) |
Jan 14, 2015 | 31.63 | 31.76 | 31.52 | 31.67 | 8,296 | +0.13(+0.41%) |
Jan 13, 2015 | 31.54 | 0 | +0.24(+0.77%) | |||
Jan 12, 2015 | 31.10 | 31.38 | 31.10 | 31.30 | 28,327 | +0.09(+0.28%) |
Jan 09, 2015 | 31.25 | 31.38 | 31.18 | 31.21 | 12,402 | -0.06(-0.18%) |
Jan 08, 2015 | 31.20 | 31.32 | 31.20 | 31.27 | 8,451 | +0.47(+1.53%) |
Jan 07, 2015 | 30.91 | 30.94 | 30.79 | 30.80 | 32,356 | +0.18(+0.59%) |
Jan 06, 2015 | 30.84 | 30.86 | 30.55 | 30.62 | 13,707 | -0.51(-1.64%) |
Jan 05, 2015 | 30.77 | 31.24 | 30.77 | 31.13 | 17,394 | +0.48(+1.57%) |
Jan 02, 2015 | 30.96 | 30.99 | 30.56 | 30.65 | 6,456 | -0.01(-0.03%) |
Dec 31, 2014 | 30.66 | 30.66 | 30.66 | 0 | -0.14(-0.45%) | |
Dec 30, 2014 | 30.91 | 30.91 | 30.74 | 30.80 | 10,954 | -0.43(-1.36%) |
Dec 29, 2014 | 31.37 | 31.37 | 31.20 | 31.23 | 38,926 | -0.26(-0.84%) |
Dec 26, 2014 | 31.33 | 31.53 | 31.29 | 31.49 | 5,593 | +1.07(+3.52%) |
Dec 24, 2014 | 30.42 | 30.42 | 30.42 | 0 | +0.22(+0.73%) | |
Dec 23, 2014 | 30.25 | 30.26 | 30.17 | 30.20 | 9,448 | -0.10(-0.33%) |
Dec 22, 2014 | 30.53 | 30.53 | 30.26 | 30.30 | 18,399 | -0.06(-0.20%) |
Dec 19, 2014 | 30.19 | 30.36 | 30.19 | 30.36 | 18,292 | +0.63(+2.12%) |
Dec 18, 2014 | 29.93 | 29.93 | 29.62 | 29.73 | 46,479 | -0.32(-1.08%) |
Dec 17, 2014 | 30.36 | 30.42 | 29.96 | 30.05 | 49,000 | -0.34(-1.10%) |
Dec 16, 2014 | 30.39 | 30.39 | 19,552 | -0.29(-0.95%) | ||
Dec 15, 2014 | 30.70 | 30.75 | 30.62 | 30.68 | 10,003 | -0.92(-2.91%) |
Dec 12, 2014 | 31.82 | 31.82 | 31.60 | 31.60 | 6,859 | +0.02(+0.06%) |
Dec 11, 2014 | 31.65 | 31.70 | 31.51 | 31.58 | 14,164 | -0.02(-0.06%) |
Dec 10, 2014 | 31.80 | 31.83 | 31.50 | 31.60 | 21,193 | -0.04(-0.14%) |
Dec 09, 2014 | 31.50 | 31.80 | 31.50 | 31.64 | 17,763 | -0.13(-0.42%) |
Dec 08, 2014 | 31.61 | 31.85 | 31.61 | 31.78 | 22,068 | -0.39(-1.22%) |
Dec 05, 2014 | 32.42 | 32.42 | 32.10 | 32.17 | 12,179 | -0.32(-0.98%) |
Dec 04, 2014 | 32.68 | 32.68 | 32.31 | 32.49 | 10,098 | -0.45(-1.38%) |
Dec 03, 2014 | 32.94 | 32.97 | 32.78 | 32.95 | 11,254 | -0.34(-1.02%) |
Dec 02, 2014 | 33.00 | 33.51 | 33.00 | 33.29 | 10,687 | -0.18(-0.55%) |
Dec 01, 2014 | 33.46 | 33.56 | 33.18 | 33.47 | 26,049 | +0.37(+1.12%) |
Nov 28, 2014 | 33.34 | 33.34 | 33.10 | 33.10 | 3,214 | -0.73(-2.17%) |
Nov 26, 2014 | 33.83 | 33.83 | 33.83 | 0 | -0.05(-0.14%) | |
Nov 25, 2014 | 33.81 | 33.95 | 33.81 | 33.88 | 12,252 | -0.30(-0.88%) |
Nov 24, 2014 | 34.25 | 34.37 | 34.18 | 34.18 | 10,913 | -0.16(-0.47%) |
Nov 21, 2014 | 34.34 | 34.45 | 34.34 | 34.34 | 4,450 | +0.39(+1.15%) |
Nov 20, 2014 | 33.88 | 34.11 | 33.88 | 33.95 | 8,436 | -0.25(-0.73%) |
Nov 19, 2014 | 34.44 | 34.44 | 34.20 | 34.20 | 5,260 | -0.47(-1.36%) |
Nov 18, 2014 | 34.49 | 34.67 | 34.49 | 34.67 | 2,908 | +0.48(+1.40%) |
Nov 17, 2014 | 35.02 | 34.07 | 34.19 | 6,075 | -0.83(-2.37%) | |
Nov 14, 2014 | 34.90 | 35.05 | 34.86 | 35.02 | 19,873 | +0.21(+0.60%) |
Nov 13, 2014 | 34.99 | 34.99 | 34.77 | 34.81 | 14,073 | -0.02(-0.07%) |
Nov 12, 2014 | 34.84 | 34.96 | 34.58 | 34.84 | 25,616 | +0.68(+1.99%) |
Nov 11, 2014 | 35.00 | 35.42 | 34.00 | 34.16 | 79,165 | +1.59(+4.87%) |
Nov 10, 2014 | 32.56 | 32.57 | 32.30 | 32.57 | 8,271 | -0.23(-0.70%) |
Nov 07, 2014 | 32.96 | 32.96 | 32.65 | 32.80 | 18,831 | -0.37(-1.12%) |
Nov 06, 2014 | 33.23 | 33.34 | 33.14 | 33.17 | 8,521 | -0.14(-0.42%) |
Nov 05, 2014 | 33.15 | 33.35 | 33.15 | 33.31 | 9,863 | +0.57(+1.74%) |
Nov 04, 2014 | 32.90 | 32.90 | 32.46 | 32.74 | 15,535 | -1.25(-3.68%) |
Nov 03, 2014 | 33.25 | 34.09 | 33.07 | 33.99 | 25,798 | -0.09(-0.26%) |
Oct 31, 2014 | 33.52 | 34.09 | 33.10 | 34.08 | 18,976 | +0.74(+2.22%) |
Oct 30, 2014 | 33.30 | 33.49 | 33.00 | 33.34 | 12,432 | -0.42(-1.24%) |
Oct 29, 2014 | 34.03 | 34.03 | 33.50 | 33.76 | 14,516 | -0.75(-2.17%) |
Oct 28, 2014 | 34.70 | 34.73 | 34.50 | 34.51 | 21,644 | -0.24(-0.69%) |
Oct 27, 2014 | 34.99 | 33.70 | 33.70 | 34.75 | 47,612 | +1.05(+3.12%) |
Oct 24, 2014 | 33.24 | 33.70 | 33.24 | 33.70 | 32,539 | +0.85(+2.59%) |
Oct 23, 2014 | 32.62 | 32.97 | 32.62 | 32.85 | 11,186 | -0.11(-0.33%) |
Oct 22, 2014 | 33.20 | 33.24 | 32.86 | 32.96 | 8,384 | +0.35(+1.07%) |
Oct 21, 2014 | 32.29 | 32.61 | 32.25 | 32.61 | 15,016 | -0.44(-1.32%) |
Oct 20, 2014 | 33.30 | 33.49 | 32.75 | 33.05 | 128,989 | +2.36(+7.69%) |
Oct 17, 2014 | 30.68 | 30.80 | 30.39 | 30.68 | 19,902 | -1.58(-4.88%) |
Oct 16, 2014 | 32.10 | 32.40 | 31.85 | 32.26 | 31,561 | +1.05(+3.38%) |
Oct 15, 2014 | 31.01 | 31.26 | 30.92 | 31.20 | 48,251 | +0.14(+0.47%) |
Oct 14, 2014 | 31.12 | 31.31 | 30.64 | 31.06 | 77,270 | +1.08(+3.60%) |
Oct 13, 2014 | 30.50 | 30.50 | 29.86 | 29.98 | 37,334 | -0.25(-0.83%) |
Oct 10, 2014 | 30.64 | 30.67 | 30.23 | 30.23 | 136,391 | -0.81(-2.60%) |
Oct 09, 2014 | 31.48 | 31.48 | 30.88 | 31.04 | 16,526 | -1.72(-5.26%) |
Oct 08, 2014 | 32.61 | 32.76 | 32.22 | 32.76 | 20,987 | -0.07(-0.21%) |
Oct 07, 2014 | 32.90 | 32.98 | 32.80 | 32.83 | 61,378 | +0.63(+1.96%) |
Oct 06, 2014 | 32.04 | 32.35 | 32.02 | 32.20 | 45,722 | +0.73(+2.32%) |
Oct 03, 2014 | 31.64 | 31.64 | 31.23 | 31.47 | 13,480 | +1.31(+4.34%) |
Oct 02, 2014 | 30.40 | 30.41 | 29.91 | 30.16 | 6,209 | -0.64(-2.08%) |
Oct 01, 2014 | 30.98 | 30.98 | 30.71 | 30.80 | 17,417 | +0.06(+0.20%) |
Sep 30, 2014 | 30.71 | 30.76 | 30.67 | 30.74 | 5,010 | -0.61(-1.95%) |
Sep 29, 2014 | 31.29 | 31.41 | 31.29 | 31.35 | 5,383 | -0.57(-1.79%) |
Sep 26, 2014 | 31.89 | 32.20 | 31.86 | 31.92 | 13,938 | +0.95(+3.07%) |
Sep 25, 2014 | 30.97 | 31.37 | 30.97 | 30.97 | 10,911 | -0.42(-1.34%) |
Sep 24, 2014 | 31.21 | 31.49 | 31.21 | 31.39 | 12,626 | +0.98(+3.22%) |
Sep 23, 2014 | 30.48 | 30.48 | 30.37 | 30.41 | 3,923 | -0.02(-0.07%) |
Sep 22, 2014 | 30.73 | 30.73 | 30.40 | 30.43 | 3,816 | -0.22(-0.72%) |
Sep 19, 2014 | 30.53 | 30.65 | 30.53 | 30.65 | 3,019 | +0.23(+0.74%) |
Sep 18, 2014 | 30.48 | 30.48 | 30.42 | 30.42 | 2,316 | +0.08(+0.28%) |
Sep 17, 2014 | 30.46 | 30.46 | 30.34 | 30.34 | 1,756 | -0.21(-0.69%) |
Sep 16, 2014 | 30.39 | 30.61 | 30.33 | 30.55 | 4,779 | +0.18(+0.59%) |
Sep 15, 2014 | 30.42 | 30.42 | 30.37 | 30.37 | 1,736 | -0.03(-0.11%) |
Sep 12, 2014 | 30.41 | 30.46 | 30.29 | 30.40 | 3,824 | +0.15(+0.49%) |
Sep 11, 2014 | 30.21 | 30.29 | 30.21 | 30.25 | 3,759 | -0.26(-0.84%) |
Sep 10, 2014 | 30.43 | 30.51 | 30.43 | 30.51 | 4,416 | +0.51(+1.70%) |
Sep 09, 2014 | 30.21 | 30.21 | 29.95 | 30.00 | 6,610 | -0.52(-1.70%) |
Sep 08, 2014 | 30.53 | 30.53 | 30.38 | 30.52 | 7,141 | +0.24(+0.79%) |
Sep 05, 2014 | 30.30 | 30.50 | 30.20 | 30.28 | 8,178 | -0.40(-1.30%) |
Sep 04, 2014 | 30.65 | 30.77 | 30.79 | 30.68 | 15,154 | -0.11(-0.36%) |
Sep 03, 2014 | 30.82 | 30.90 | 30.79 | 30.79 | 4,637 | +0.17(+0.56%) |
Sep 02, 2014 | 30.73 | 30.73 | 30.68 | 30.62 | 12,886 | +0.43(+1.42%) |
Aug 29, 2014 | 30.19 | 30.19 | 30.19 | 0 | -0.22(-0.71%) | |
Aug 28, 2014 | 30.39 | 30.42 | 30.30 | 30.41 | 14,952 | -0.27(-0.86%) |
Aug 27, 2014 | 30.62 | 30.69 | 30.62 | 30.67 | 10,525 | -0.00(-0.02%) |
Aug 26, 2014 | 30.67 | 30.68 | 30.67 | 30.68 | 17,593 | -0.23(-0.76%) |
Aug 25, 2014 | 30.81 | 31.02 | 30.81 | 30.91 | 26,533 | +1.34(+4.53%) |
Aug 22, 2014 | 29.66 | 29.66 | 29.57 | 29.57 | 2,729 | -0.48(-1.60%) |
Aug 21, 2014 | 29.89 | 30.05 | 29.89 | 30.05 | 2,525 | +0.09(+0.30%) |
Aug 20, 2014 | 29.89 | 29.82 | 29.96 | 5,085 | -0.24(-0.79%) | |
Aug 19, 2014 | 30.20 | 30.26 | 30.20 | 30.20 | 4,836 | +0.03(+0.10%) |
Aug 18, 2014 | 29.99 | 30.19 | 29.99 | 30.17 | 5,005 | -0.04(-0.13%) |
Aug 15, 2014 | 30.19 | 30.21 | 30.05 | 30.21 | 2,406 | -0.08(-0.26%) |
Aug 14, 2014 | 30.17 | 30.29 | 30.14 | 30.29 | 3,335 | -0.20(-0.66%) |
Aug 13, 2014 | 30.43 | 30.49 | 30.37 | 30.49 | 7,147 | +0.19(+0.63%) |
Aug 12, 2014 | 30.06 | 31.09 | 30.06 | 30.30 | 25,744 | +0.20(+0.66%) |
Aug 11, 2014 | 29.99 | 30.15 | 29.99 | 30.10 | 2,795 | +0.21(+0.70%) |
Aug 08, 2014 | 29.25 | 29.82 | 29.20 | 29.89 | 70,542 | -0.71(-2.32%) |
Aug 07, 2014 | 30.27 | 31.50 | 30.23 | 30.60 | 57,689 | +2.19(+7.71%) |
Aug 06, 2014 | 28.40 | 28.57 | 28.40 | 28.41 | 5,146 | -0.15(-0.53%) |
Aug 05, 2014 | 28.61 | 28.72 | 28.46 | 28.56 | 6,880 | -0.36(-1.23%) |
Aug 04, 2014 | 28.74 | 28.94 | 28.74 | 28.91 | 4,985 | +0.27(+0.96%) |
Aug 01, 2014 | 28.57 | 28.78 | 28.57 | 28.64 | 6,076 | +0.13(+0.46%) |
Jul 31, 2014 | 28.81 | 28.81 | 28.51 | 28.51 | 5,395 | -0.51(-1.76%) |
Jul 30, 2014 | 29.16 | 29.16 | 29.02 | 29.02 | 1,880 | -0.28(-0.96%) |
Jul 29, 2014 | 29.46 | 29.50 | 29.30 | 29.30 | 5,251 | -0.04(-0.14%) |
Jul 28, 2014 | 29.27 | 29.37 | 29.23 | 29.34 | 5,674 | +0.23(+0.77%) |
Jul 25, 2014 | 29.20 | 29.20 | 29.08 | 29.11 | 4,332 | -0.13(-0.44%) |
Jul 24, 2014 | 29.36 | 29.36 | 29.24 | 29.24 | 10,640 | +0.44(+1.54%) |
Jul 23, 2014 | 28.66 | 28.94 | 28.66 | 28.80 | 26,116 | +0.20(+0.70%) |
Jul 22, 2014 | 28.53 | 28.60 | 28.51 | 28.60 | 4,501 | +0.20(+0.70%) |
Jul 21, 2014 | 28.51 | 28.51 | 28.28 | 28.40 | 15,205 | -0.08(-0.27%) |
Jul 18, 2014 | 28.43 | 28.48 | 28.36 | 28.48 | 4,775 | +0.16(+0.56%) |
Jul 17, 2014 | 28.56 | 28.62 | 28.32 | 28.32 | 5,033 | -0.31(-1.08%) |
Jul 16, 2014 | 28.67 | 28.67 | 28.55 | 28.63 | 3,612 | +0.23(+0.81%) |
Jul 15, 2014 | 28.63 | 28.63 | 28.34 | 28.40 | 10,780 | -0.42(-1.46%) |
Jul 14, 2014 | 28.81 | 28.85 | 28.76 | 28.82 | 17,512 | +0.61(+2.16%) |
Jul 11, 2014 | 28.24 | 28.24 | 28.16 | 28.21 | 5,889 | +0.07(+0.25%) |
Jul 10, 2014 | 28.00 | 28.14 | 28.00 | 28.14 | 3,887 | -0.34(-1.19%) |
Jul 09, 2014 | 28.34 | 28.52 | 28.26 | 28.48 | 7,576 | +0.54(+1.95%) |
Jul 08, 2014 | 28.02 | 28.02 | 27.91 | 27.94 | 4,598 | -0.13(-0.48%) |
Jul 07, 2014 | 28.23 | 28.23 | 28.07 | 28.07 | 5,179 | -0.16(-0.57%) |
Jul 03, 2014 | 28.23 | 28.23 | 28.23 | 0 | +0.02(+0.07%) | |
Jul 02, 2014 | 28.33 | 28.34 | 28.17 | 28.21 | 7,617 | -0.43(-1.50%) |
Jul 01, 2014 | 28.44 | 28.64 | 28.44 | 28.64 | 52,133 | +0.72(+2.58%) |
Jun 30, 2014 | 27.72 | 27.92 | 27.72 | 27.92 | 12,150 | +0.57(+2.08%) |
Jun 27, 2014 | 27.23 | 27.35 | 27.23 | 27.35 | 3,784 | -0.24(-0.87%) |
Jun 26, 2014 | 27.75 | 27.75 | 27.51 | 27.59 | 12,342 | -0.13(-0.47%) |
Jun 25, 2014 | 27.55 | 27.72 | 27.55 | 27.72 | 9,902 | +0.21(+0.76%) |
Jun 24, 2014 | 27.63 | 27.65 | 27.45 | 27.51 | 7,430 | +0.29(+1.05%) |
Jun 23, 2014 | 27.36 | 27.36 | 27.18 | 27.22 | 5,163 | -0.25(-0.90%) |
Jun 20, 2014 | 27.47 | 27.56 | 27.47 | 27.47 | 5,028 | -0.10(-0.36%) |
Jun 19, 2014 | 27.57 | 27.68 | 27.45 | 27.57 | 4,080 | +0.10(+0.36%) |
Jun 18, 2014 | 27.12 | 27.47 | 27.11 | 27.47 | 11,758 | +0.55(+2.04%) |
Jun 17, 2014 | 26.83 | 27.00 | 26.83 | 26.92 | 5,995 | +0.13(+0.49%) |
Jun 16, 2014 | 26.75 | 26.79 | 26.59 | 26.79 | 25,119 | +0.08(+0.30%) |
Jun 13, 2014 | 26.85 | 26.85 | 26.71 | 26.71 | 2,966 | +0.16(+0.60%) |
Jun 12, 2014 | 26.67 | 26.73 | 26.55 | 26.55 | 3,550 | +0.04(+0.15%) |
Jun 11, 2014 | 26.52 | 26.62 | 26.51 | 26.51 | 5,158 | +0.23(+0.88%) |
Jun 10, 2014 | 26.32 | 26.32 | 26.16 | 26.28 | 11,340 | -0.46(-1.72%) |
Jun 06, 2014 | 26.60 | 26.74 | 26.60 | 26.74 | 6,278 | +0.05(+0.19%) |
Jun 05, 2014 | 26.60 | 26.69 | 26.52 | 26.69 | 8,993 | +0.30(+1.14%) |
Jun 04, 2014 | 26.33 | 26.52 | 26.24 | 26.39 | 3,842 | -0.05(-0.19%) |
Jun 03, 2014 | 26.33 | 26.45 | 26.33 | 26.44 | 19,524 | -0.11(-0.41%) |