Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.88 | 33.26 | 32.70 | 33.19 | 72,876 | +0.29(+0.88%) |
May 28, 2015 | 32.98 | 32.98 | 32.32 | 32.90 | 112,904 | -0.18(-0.54%) |
May 27, 2015 | 33.00 | 33.19 | 32.83 | 33.08 | 68,058 | +0.02(+0.06%) |
May 26, 2015 | 33.52 | 33.52 | 32.81 | 33.06 | 54,280 | -0.44(-1.31%) |
May 25, 2015 | 33.75 | 33.75 | 33.30 | 33.50 | 24,285 | -0.06(-0.18%) |
May 22, 2015 | 33.85 | 34.24 | 33.50 | 33.56 | 72,578 | -0.25(-0.74%) |
May 21, 2015 | 33.55 | 33.83 | 33.43 | 33.81 | 120,289 | +0.26(+0.77%) |
May 20, 2015 | 33.35 | 33.63 | 33.19 | 33.55 | 79,975 | +0.21(+0.63%) |
May 19, 2015 | 33.75 | 33.85 | 33.25 | 33.34 | 48,195 | -0.38(-1.13%) |
May 15, 2015 | 33.72 | 33.72 | 33.72 | 0 | +0.74(+2.24%) | |
May 14, 2015 | 33.00 | 33.57 | 32.87 | 32.98 | 97,931 | +0.04(+0.12%) |
May 13, 2015 | 33.00 | 33.15 | 32.57 | 32.94 | 69,164 | -0.06(-0.18%) |
May 12, 2015 | 33.27 | 33.42 | 32.78 | 33.00 | 81,048 | -0.43(-1.29%) |
May 11, 2015 | 33.47 | 33.84 | 33.41 | 33.43 | 74,828 | -0.02(-0.06%) |
May 08, 2015 | 32.93 | 33.51 | 32.85 | 33.45 | 104,921 | +0.70(+2.14%) |
May 07, 2015 | 32.30 | 32.90 | 32.30 | 32.75 | 191,522 | +0.53(+1.64%) |
May 06, 2015 | 32.25 | 32.45 | 31.99 | 32.22 | 41,702 | -0.09(-0.28%) |
May 05, 2015 | 32.37 | 32.75 | 32.16 | 32.31 | 58,083 | +0.02(+0.06%) |
May 04, 2015 | 32.05 | 32.51 | 32.04 | 32.29 | 42,056 | +0.09(+0.28%) |
May 01, 2015 | 32.14 | 32.47 | 31.92 | 32.20 | 109,150 | +0.29(+0.91%) |
Apr 30, 2015 | 32.07 | 32.32 | 31.83 | 31.91 | 71,935 | -0.14(-0.44%) |
Apr 29, 2015 | 31.93 | 32.37 | 31.90 | 32.05 | 47,879 | -0.16(-0.50%) |
Apr 28, 2015 | 32.25 | 32.50 | 31.95 | 32.21 | 64,600 | -0.11(-0.34%) |
Apr 27, 2015 | 32.30 | 32.50 | 32.10 | 32.32 | 35,657 | -0.18(-0.55%) |
Apr 24, 2015 | 32.74 | 32.74 | 32.39 | 32.50 | 20,928 | -0.17(-0.52%) |
Apr 23, 2015 | 32.00 | 32.71 | 31.84 | 32.67 | 109,752 | +0.53(+1.65%) |
Apr 22, 2015 | 32.17 | 32.28 | 31.89 | 32.14 | 39,147 | -0.07(-0.22%) |
Apr 21, 2015 | 32.23 | 32.26 | 31.98 | 32.21 | 63,793 | -0.02(-0.06%) |
Apr 20, 2015 | 32.41 | 32.42 | 32.10 | 32.23 | 32,574 | -0.05(-0.15%) |
Apr 17, 2015 | 32.31 | 32.60 | 32.05 | 32.28 | 91,245 | -0.12(-0.37%) |
Apr 16, 2015 | 32.17 | 32.44 | 32.11 | 32.40 | 58,453 | +0.22(+0.68%) |
Apr 15, 2015 | 31.71 | 32.32 | 31.71 | 32.18 | 65,896 | +0.46(+1.45%) |
Apr 14, 2015 | 31.53 | 31.75 | 31.35 | 31.72 | 82,634 | +0.20(+0.63%) |
Apr 13, 2015 | 31.65 | 31.77 | 31.15 | 31.52 | 71,746 | -0.17(-0.54%) |
Apr 10, 2015 | 31.92 | 31.95 | 31.47 | 31.69 | 47,858 | +0.12(+0.38%) |
Apr 09, 2015 | 31.73 | 32.09 | 31.34 | 31.57 | 58,161 | -0.21(-0.66%) |
Apr 08, 2015 | 31.29 | 31.82 | 31.29 | 31.78 | 72,148 | +0.38(+1.21%) |
Apr 07, 2015 | 31.39 | 31.46 | 31.25 | 31.40 | 52,423 | +0.20(+0.64%) |
Apr 06, 2015 | 30.56 | 31.66 | 30.56 | 31.20 | 71,407 | -0.05(-0.16%) |
Apr 02, 2015 | 31.25 | 31.25 | 31.25 | 0 | +0.25(+0.81%) | |
Apr 01, 2015 | 31.13 | 31.18 | 30.98 | 31.00 | 73,725 | -0.23(-0.74%) |
Mar 31, 2015 | 31.08 | 31.28 | 31.00 | 31.23 | 138,411 | +0.14(+0.45%) |
Mar 30, 2015 | 31.15 | 31.25 | 30.90 | 31.09 | 87,918 | -0.09(-0.29%) |
Mar 27, 2015 | 31.00 | 31.25 | 31.00 | 31.18 | 94,227 | -0.12(-0.38%) |
Mar 26, 2015 | 31.00 | 31.39 | 31.00 | 31.30 | 76,968 | +0.28(+0.90%) |
Mar 25, 2015 | 31.50 | 31.57 | 30.95 | 31.02 | 112,465 | -0.39(-1.24%) |
Mar 24, 2015 | 30.84 | 31.91 | 30.84 | 31.41 | 82,157 | +0.48(+1.55%) |
Mar 23, 2015 | 30.21 | 31.12 | 29.96 | 30.93 | 162,313 | +0.64(+2.11%) |
Mar 20, 2015 | 31.25 | 31.25 | 30.08 | 30.29 | 166,904 | -0.96(-3.07%) |
Mar 19, 2015 | 32.28 | 32.28 | 31.25 | 31.25 | 57,110 | -0.83(-2.59%) |
Mar 18, 2015 | 31.95 | 32.37 | 31.77 | 32.08 | 59,653 | +0.10(+0.31%) |
Mar 17, 2015 | 31.99 | 32.19 | 31.79 | 31.98 | 109,435 | +0.07(+0.22%) |
Mar 16, 2015 | 31.50 | 32.29 | 31.50 | 31.91 | 82,930 | +0.62(+1.98%) |
Mar 13, 2015 | 31.34 | 31.56 | 30.94 | 31.29 | 60,144 | -0.13(-0.41%) |
Mar 12, 2015 | 31.32 | 31.55 | 31.24 | 31.42 | 39,182 | -0.05(-0.16%) |
Mar 11, 2015 | 31.56 | 31.56 | 31.12 | 31.47 | 54,674 | +0.12(+0.38%) |
Mar 10, 2015 | 31.75 | 31.82 | 31.29 | 31.35 | 138,859 | -0.50(-1.57%) |
Mar 09, 2015 | 31.93 | 32.05 | 31.70 | 31.85 | 75,221 | +0.00(+0.00%) |
Mar 06, 2015 | 31.84 | 32.08 | 31.75 | 31.85 | 56,008 | +0.01(+0.03%) |
Mar 05, 2015 | 31.79 | 32.09 | 31.79 | 31.84 | 45,069 | +0.04(+0.13%) |
Mar 04, 2015 | 32.19 | 31.29 | 31.80 | 119,659 | +0.16(+0.51%) | |
Mar 03, 2015 | 32.21 | 32.21 | 31.30 | 31.64 | 91,368 | -0.69(-2.13%) |
Mar 02, 2015 | 32.45 | 32.53 | 31.84 | 32.33 | 53,966 | -0.10(-0.31%) |
Feb 27, 2015 | 32.38 | 32.62 | 32.02 | 32.43 | 82,212 | +0.15(+0.46%) |
Feb 26, 2015 | 32.50 | 32.69 | 32.21 | 32.28 | 62,044 | -0.14(-0.43%) |
Feb 25, 2015 | 32.14 | 32.50 | 32.09 | 32.42 | 71,214 | +0.15(+0.46%) |
Feb 24, 2015 | 32.07 | 32.48 | 31.88 | 32.27 | 78,127 | +0.29(+0.91%) |
Feb 23, 2015 | 31.82 | 32.01 | 31.75 | 31.98 | 67,404 | +0.19(+0.60%) |
Feb 20, 2015 | 31.66 | 31.95 | 31.50 | 31.79 | 51,309 | +0.04(+0.13%) |
Feb 19, 2015 | 31.89 | 32.09 | 31.56 | 31.75 | 149,148 | -0.30(-0.94%) |
Feb 18, 2015 | 32.23 | 32.32 | 31.80 | 32.05 | 46,012 | -0.16(-0.50%) |
Feb 17, 2015 | 32.36 | 32.50 | 31.96 | 32.21 | 87,327 | -0.15(-0.46%) |
Feb 13, 2015 | 32.36 | 32.36 | 32.36 | 0 | +0.35(+1.09%) | |
Feb 12, 2015 | 32.13 | 32.24 | 31.37 | 32.01 | 93,652 | +0.00(+0.00%) |
Feb 11, 2015 | 32.64 | 32.64 | 31.83 | 32.01 | 53,340 | -0.33(-1.02%) |
Feb 10, 2015 | 32.70 | 32.71 | 32.10 | 32.34 | 70,570 | -0.05(-0.15%) |
Feb 09, 2015 | 32.37 | 32.58 | 31.99 | 32.39 | 65,811 | +0.37(+1.16%) |
Feb 06, 2015 | 32.10 | 32.41 | 31.81 | 32.02 | 80,371 | -0.10(-0.31%) |
Feb 05, 2015 | 32.03 | 32.34 | 31.65 | 32.12 | 158,067 | +0.11(+0.34%) |
Feb 04, 2015 | 32.22 | 32.50 | 31.83 | 32.01 | 82,463 | -0.21(-0.65%) |
Feb 03, 2015 | 31.91 | 32.36 | 31.91 | 32.22 | 83,867 | +0.32(+1.00%) |
Feb 02, 2015 | 31.98 | 32.26 | 31.79 | 31.90 | 90,031 | -0.10(-0.31%) |
Jan 30, 2015 | 32.17 | 32.61 | 31.84 | 32.00 | 115,832 | -0.17(-0.53%) |
Jan 29, 2015 | 32.20 | 32.55 | 32.14 | 32.17 | 76,828 | -0.03(-0.09%) |
Jan 28, 2015 | 32.70 | 32.72 | 32.20 | 32.20 | 66,781 | -0.35(-1.08%) |
Jan 27, 2015 | 32.42 | 32.90 | 32.36 | 32.55 | 47,556 | -0.12(-0.37%) |
Jan 26, 2015 | 32.36 | 32.95 | 32.25 | 32.67 | 54,819 | +0.26(+0.80%) |
Jan 23, 2015 | 32.41 | 32.88 | 32.27 | 32.41 | 118,201 | -0.10(-0.31%) |
Jan 22, 2015 | 32.01 | 32.51 | 151,432 | -0.31(-0.94%) | ||
Jan 21, 2015 | 32.87 | 33.45 | 32.72 | 32.82 | 109,779 | -0.07(-0.21%) |
Jan 20, 2015 | 32.19 | 33.01 | 32.12 | 32.89 | 79,789 | +0.72(+2.24%) |
Jan 19, 2015 | 31.94 | 32.17 | 31.54 | 32.17 | 43,803 | +0.22(+0.69%) |
Jan 16, 2015 | 31.81 | 31.96 | 31.66 | 31.95 | 40,148 | +0.06(+0.19%) |
Jan 15, 2015 | 31.41 | 31.90 | 31.40 | 31.89 | 77,893 | +0.44(+1.40%) |
Jan 14, 2015 | 31.05 | 31.55 | 31.05 | 31.45 | 52,218 | +0.05(+0.16%) |
Jan 13, 2015 | 31.31 | 32.05 | 31.14 | 31.40 | 78,563 | -0.17(-0.54%) |
Jan 12, 2015 | 31.60 | 31.79 | 31.06 | 31.57 | 78,445 | -0.15(-0.47%) |
Jan 09, 2015 | 31.77 | 31.94 | 31.52 | 31.72 | 49,572 | -0.08(-0.25%) |
Jan 08, 2015 | 31.77 | 32.18 | 31.74 | 31.80 | 101,066 | +0.03(+0.09%) |
Jan 07, 2015 | 31.00 | 31.88 | 30.97 | 31.77 | 131,185 | +0.97(+3.15%) |
Jan 06, 2015 | 30.64 | 31.00 | 30.31 | 30.80 | 99,328 | +0.40(+1.32%) |
Jan 05, 2015 | 31.36 | 31.36 | 30.07 | 30.40 | 139,158 | -1.12(-3.55%) |
Jan 02, 2015 | 31.67 | 31.97 | 31.33 | 31.52 | 42,939 | -0.11(-0.35%) |
Dec 31, 2014 | 31.63 | 31.63 | 31.63 | 0 | -0.07(-0.22%) | |
Dec 30, 2014 | 31.40 | 31.75 | 31.15 | 31.70 | 55,518 | +0.32(+1.02%) |
Dec 29, 2014 | 31.25 | 31.64 | 31.12 | 31.38 | 67,829 | +0.20(+0.64%) |
Dec 24, 2014 | 31.18 | 31.18 | 31.18 | 0 | -0.47(-1.48%) | |
Dec 23, 2014 | 30.91 | 31.66 | 30.89 | 31.65 | 137,462 | +0.60(+1.93%) |
Dec 22, 2014 | 31.01 | 31.38 | 30.73 | 31.05 | 109,348 | +0.02(+0.06%) |
Dec 19, 2014 | 31.47 | 31.47 | 30.59 | 31.03 | 281,234 | -0.44(-1.40%) |
Dec 18, 2014 | 31.95 | 31.95 | 31.42 | 31.47 | 130,647 | +0.01(+0.03%) |
Dec 17, 2014 | 30.50 | 31.57 | 30.28 | 31.46 | 118,906 | +0.88(+2.88%) |
Dec 16, 2014 | 30.86 | 30.12 | 30.58 | 84,826 | +0.28(+0.92%) | |
Dec 15, 2014 | 29.98 | 30.83 | 29.80 | 30.30 | 128,936 | +0.50(+1.68%) |
Dec 12, 2014 | 29.84 | 30.00 | 29.25 | 29.80 | 186,331 | +0.12(+0.40%) |
Dec 11, 2014 | 29.25 | 30.54 | 29.25 | 29.68 | 208,977 | -0.37(-1.23%) |
Dec 10, 2014 | 30.62 | 30.62 | 29.60 | 30.05 | 144,355 | -0.78(-2.53%) |
Dec 09, 2014 | 30.25 | 31.06 | 30.25 | 30.83 | 83,056 | +0.40(+1.31%) |
Dec 08, 2014 | 31.32 | 31.38 | 30.38 | 30.43 | 113,858 | -0.95(-3.03%) |
Dec 05, 2014 | 31.66 | 31.66 | 31.32 | 31.38 | 61,572 | -0.04(-0.13%) |
Dec 04, 2014 | 31.47 | 31.53 | 31.15 | 31.42 | 50,692 | -0.29(-0.91%) |
Dec 03, 2014 | 31.57 | 32.09 | 31.38 | 31.71 | 106,577 | +0.12(+0.38%) |
Dec 02, 2014 | 31.52 | 31.94 | 31.38 | 31.59 | 147,397 | -0.29(-0.91%) |
Dec 01, 2014 | 33.11 | 33.17 | 31.31 | 31.88 | 212,026 | -1.79(-5.32%) |
Nov 28, 2014 | 33.30 | 33.67 | 33.17 | 33.67 | 74,732 | +0.17(+0.51%) |
Nov 27, 2014 | 33.25 | 33.97 | 33.25 | 33.50 | 27,396 | +0.05(+0.15%) |
Nov 26, 2014 | 32.54 | 33.49 | 32.54 | 33.45 | 96,006 | +0.81(+2.48%) |
Nov 25, 2014 | 33.16 | 33.62 | 32.46 | 32.64 | 156,221 | -0.76(-2.28%) |
Nov 24, 2014 | 34.30 | 34.32 | 33.05 | 33.40 | 104,109 | -0.93(-2.71%) |
Nov 21, 2014 | 34.65 | 34.67 | 34.15 | 34.33 | 42,652 | -0.31(-0.89%) |
Nov 20, 2014 | 34.41 | 34.89 | 34.40 | 34.64 | 48,649 | +0.19(+0.55%) |
Nov 19, 2014 | 34.48 | 34.74 | 34.34 | 34.45 | 37,686 | -0.11(-0.32%) |
Nov 18, 2014 | 34.56 | 34.64 | 34.25 | 34.56 | 36,143 | +0.01(+0.03%) |
Nov 17, 2014 | 34.11 | 34.72 | 34.11 | 34.55 | 63,266 | +0.34(+0.99%) |
Nov 14, 2014 | 34.01 | 34.27 | 33.99 | 34.21 | 58,580 | +0.18(+0.53%) |
Nov 13, 2014 | 34.24 | 34.45 | 34.00 | 34.03 | 75,918 | -0.21(-0.61%) |
Nov 12, 2014 | 34.07 | 34.39 | 34.06 | 34.24 | 65,093 | +0.03(+0.09%) |
Nov 11, 2014 | 34.04 | 34.48 | 34.00 | 34.21 | 38,064 | -0.17(-0.49%) |
Nov 10, 2014 | 34.63 | 34.74 | 34.25 | 34.38 | 58,496 | -0.16(-0.46%) |
Nov 07, 2014 | 34.29 | 34.60 | 34.19 | 34.54 | 85,153 | +0.34(+0.99%) |
Nov 06, 2014 | 34.29 | 34.55 | 34.06 | 34.20 | 56,996 | -0.14(-0.41%) |
Nov 05, 2014 | 34.19 | 34.67 | 34.11 | 34.34 | 89,710 | +0.06(+0.18%) |
Nov 04, 2014 | 33.50 | 34.47 | 33.40 | 34.28 | 82,730 | +0.63(+1.87%) |
Nov 03, 2014 | 34.13 | 34.13 | 33.53 | 33.65 | 61,388 | -0.70(-2.04%) |
Oct 31, 2014 | 34.24 | 34.42 | 34.09 | 34.35 | 87,294 | +0.21(+0.62%) |
Oct 30, 2014 | 34.45 | 34.45 | 33.80 | 34.14 | 52,946 | -0.49(-1.41%) |
Oct 29, 2014 | 34.51 | 34.63 | 34.44 | 34.63 | 65,539 | +0.04(+0.12%) |
Oct 28, 2014 | 34.57 | 35.00 | 34.41 | 34.59 | 69,591 | +0.14(+0.41%) |
Oct 27, 2014 | 33.71 | 34.70 | 33.60 | 34.45 | 141,997 | +0.71(+2.10%) |
Oct 24, 2014 | 34.33 | 34.56 | 33.74 | 33.74 | 52,573 | -0.25(-0.74%) |
Oct 23, 2014 | 33.88 | 34.40 | 33.86 | 33.99 | 51,268 | +0.30(+0.89%) |
Oct 22, 2014 | 34.00 | 34.00 | 33.53 | 33.69 | 95,149 | -0.21(-0.62%) |
Oct 21, 2014 | 33.61 | 34.00 | 33.38 | 33.90 | 88,172 | +0.30(+0.89%) |
Oct 20, 2014 | 33.25 | 33.89 | 33.01 | 33.60 | 111,604 | +0.33(+0.99%) |
Oct 17, 2014 | 32.60 | 33.34 | 32.60 | 33.27 | 189,367 | +1.02(+3.16%) |
Oct 16, 2014 | 30.53 | 32.25 | 30.53 | 32.25 | 299,052 | +1.96(+6.47%) |
Oct 15, 2014 | 29.67 | 30.43 | 29.10 | 30.29 | 140,062 | +0.04(+0.13%) |
Oct 14, 2014 | 30.00 | 30.56 | 28.68 | 30.25 | 179,951 | -0.69(-2.23%) |
Oct 10, 2014 | 30.94 | 30.94 | 30.94 | 0 | -0.58(-1.84%) | |
Oct 09, 2014 | 31.90 | 32.09 | 31.42 | 31.52 | 120,678 | -0.51(-1.59%) |
Oct 08, 2014 | 32.30 | 32.30 | 31.18 | 32.03 | 180,369 | -0.22(-0.68%) |
Oct 07, 2014 | 32.30 | 32.47 | 32.17 | 32.25 | 85,262 | -0.24(-0.74%) |
Oct 06, 2014 | 32.81 | 33.07 | 32.34 | 32.49 | 117,679 | -0.31(-0.95%) |
Oct 03, 2014 | 33.15 | 33.15 | 32.66 | 32.80 | 78,301 | -0.27(-0.82%) |
Oct 02, 2014 | 33.20 | 33.23 | 32.11 | 33.07 | 146,283 | -0.17(-0.51%) |
Oct 01, 2014 | 33.42 | 33.54 | 32.96 | 33.24 | 62,163 | -0.18(-0.54%) |
Sep 30, 2014 | 33.01 | 33.60 | 33.01 | 33.42 | 92,815 | +0.22(+0.66%) |
Sep 29, 2014 | 33.20 | 33.36 | 32.79 | 33.20 | 68,655 | -0.09(-0.27%) |
Sep 26, 2014 | 33.27 | 33.62 | 32.86 | 33.29 | 62,642 | -0.24(-0.72%) |
Sep 25, 2014 | 33.86 | 33.86 | 33.28 | 33.53 | 113,459 | -0.46(-1.35%) |
Sep 24, 2014 | 33.68 | 34.09 | 33.68 | 33.99 | 69,333 | +0.24(+0.71%) |
Sep 23, 2014 | 34.25 | 34.25 | 33.65 | 33.75 | 122,343 | -0.53(-1.55%) |
Sep 22, 2014 | 34.64 | 34.74 | 34.28 | 34.28 | 64,041 | -0.48(-1.38%) |
Sep 19, 2014 | 34.41 | 34.73 | 34.34 | 34.76 | 333,592 | +0.24(+0.70%) |
Sep 18, 2014 | 34.65 | 34.79 | 34.29 | 34.52 | 68,138 | -0.14(-0.40%) |
Sep 17, 2014 | 34.99 | 34.99 | 34.38 | 34.66 | 93,486 | -0.20(-0.57%) |
Sep 16, 2014 | 34.93 | 35.14 | 34.52 | 34.86 | 67,395 | -0.21(-0.60%) |
Sep 15, 2014 | 35.20 | 35.25 | 34.90 | 35.07 | 59,685 | -0.17(-0.48%) |
Sep 12, 2014 | 35.15 | 35.43 | 34.88 | 35.24 | 59,284 | -0.05(-0.14%) |
Sep 11, 2014 | 35.35 | 35.54 | 35.05 | 35.29 | 70,051 | -0.19(-0.54%) |
Sep 10, 2014 | 35.58 | 35.62 | 35.43 | 35.48 | 40,132 | +0.01(+0.03%) |
Sep 09, 2014 | 35.60 | 35.74 | 35.05 | 35.47 | 64,260 | -0.13(-0.37%) |
Sep 08, 2014 | 35.40 | 35.94 | 35.18 | 35.60 | 127,379 | +0.28(+0.79%) |
Sep 05, 2014 | 35.14 | 35.54 | 35.14 | 35.32 | 90,174 | +0.09(+0.26%) |
Sep 04, 2014 | 35.75 | 35.92 | 35.20 | 35.23 | 90,620 | -0.65(-1.81%) |
Sep 03, 2014 | 36.42 | 36.69 | 35.72 | 35.88 | 80,727 | -0.54(-1.48%) |
Sep 02, 2014 | 36.07 | 36.45 | 36.05 | 36.42 | 48,313 | +0.25(+0.69%) |
Aug 29, 2014 | 36.17 | 36.17 | 36.17 | 0 | +0.04(+0.11%) | |
Aug 28, 2014 | 36.25 | 36.49 | 36.00 | 36.13 | 79,054 | -0.12(-0.33%) |
Aug 27, 2014 | 36.01 | 36.39 | 35.90 | 36.25 | 146,925 | +0.15(+0.42%) |
Aug 26, 2014 | 35.78 | 36.09 | 35.78 | 36.10 | 69,806 | +0.14(+0.39%) |
Aug 25, 2014 | 35.95 | 36.00 | 35.78 | 35.96 | 47,348 | +0.05(+0.14%) |
Aug 22, 2014 | 35.85 | 35.95 | 35.75 | 35.91 | 65,723 | +0.07(+0.20%) |
Aug 21, 2014 | 35.89 | 35.90 | 35.56 | 35.84 | 45,408 | +0.07(+0.20%) |
Aug 20, 2014 | 35.30 | 35.88 | 35.24 | 35.77 | 82,198 | +0.45(+1.27%) |
Aug 19, 2014 | 34.73 | 35.46 | 34.73 | 35.32 | 87,166 | +0.59(+1.70%) |
Aug 18, 2014 | 34.65 | 34.88 | 34.52 | 34.73 | 41,262 | +0.13(+0.38%) |
Aug 15, 2014 | 34.37 | 34.50 | 34.37 | 34.60 | 66,687 | +0.10(+0.29%) |
Aug 14, 2014 | 34.25 | 34.53 | 34.13 | 34.50 | 66,087 | +0.27(+0.79%) |
Aug 13, 2014 | 34.51 | 34.51 | 34.15 | 34.23 | 45,880 | -0.29(-0.84%) |
Aug 12, 2014 | 34.26 | 34.94 | 34.16 | 34.52 | 97,936 | +0.14(+0.41%) |
Aug 11, 2014 | 33.50 | 34.45 | 33.50 | 34.38 | 87,777 | +0.98(+2.93%) |
Aug 08, 2014 | 33.15 | 33.45 | 33.12 | 33.40 | 52,425 | +0.22(+0.66%) |
Aug 07, 2014 | 33.25 | 33.29 | 33.10 | 33.18 | 89,367 | -0.07(-0.21%) |
Aug 06, 2014 | 32.83 | 33.35 | 32.17 | 33.25 | 73,317 | +0.17(+0.51%) |
Aug 05, 2014 | 32.87 | 33.27 | 32.81 | 33.08 | 82,079 | +0.19(+0.58%) |
Aug 01, 2014 | 32.89 | 32.89 | 32.89 | 0 | -0.31(-0.93%) | |
Jul 31, 2014 | 33.50 | 33.50 | 33.15 | 33.20 | 70,823 | -0.32(-0.95%) |
Jul 30, 2014 | 33.48 | 33.68 | 33.31 | 33.52 | 67,859 | +0.01(+0.03%) |
Jul 29, 2014 | 33.98 | 34.01 | 33.47 | 33.51 | 62,827 | -0.39(-1.15%) |
Jul 28, 2014 | 33.46 | 34.07 | 33.44 | 33.90 | 98,152 | +0.44(+1.32%) |
Jul 25, 2014 | 33.56 | 33.85 | 33.41 | 33.46 | 84,237 | -0.39(-1.15%) |
Jul 24, 2014 | 33.28 | 33.95 | 33.28 | 33.85 | 91,293 | +0.27(+0.80%) |
Jul 23, 2014 | 33.31 | 33.64 | 33.15 | 33.58 | 139,608 | +0.28(+0.84%) |
Jul 22, 2014 | 32.75 | 33.45 | 32.75 | 33.30 | 152,895 | +0.52(+1.59%) |
Jul 21, 2014 | 32.63 | 33.09 | 32.63 | 32.78 | 118,326 | +0.15(+0.46%) |
Jul 18, 2014 | 32.56 | 33.19 | 32.50 | 32.63 | 124,810 | -0.12(-0.37%) |
Jul 17, 2014 | 33.08 | 33.19 | 32.67 | 32.75 | 131,685 | -0.30(-0.91%) |
Jul 16, 2014 | 32.94 | 33.15 | 32.80 | 33.05 | 65,789 | +0.09(+0.27%) |
Jul 15, 2014 | 32.90 | 33.07 | 32.47 | 32.96 | 137,690 | -0.09(-0.27%) |
Jul 14, 2014 | 32.85 | 33.20 | 32.84 | 33.05 | 83,711 | +0.20(+0.61%) |
Jul 11, 2014 | 32.75 | 32.95 | 32.53 | 32.85 | 103,482 | +0.19(+0.58%) |
Jul 10, 2014 | 32.17 | 32.87 | 31.89 | 32.66 | 104,448 | +0.10(+0.31%) |
Jul 09, 2014 | 32.31 | 32.85 | 32.20 | 32.56 | 133,777 | +0.01(+0.03%) |
Jul 08, 2014 | 32.45 | 32.57 | 32.13 | 32.55 | 106,372 | -0.02(-0.06%) |
Jul 07, 2014 | 32.70 | 32.78 | 32.31 | 32.57 | 110,096 | -0.13(-0.40%) |
Jul 04, 2014 | 32.75 | 32.77 | 32.51 | 32.70 | 51,571 | -0.26(-0.79%) |
Jul 03, 2014 | 33.23 | 33.42 | 32.83 | 32.96 | 80,830 | -0.29(-0.87%) |
Jul 02, 2014 | 32.53 | 33.45 | 32.53 | 33.25 | 188,033 | +0.64(+1.96%) |
Jun 30, 2014 | 32.61 | 32.61 | 32.61 | 0 | +0.11(+0.34%) | |
Jun 27, 2014 | 32.58 | 32.63 | 32.29 | 32.50 | 74,472 | -0.18(-0.55%) |
Jun 26, 2014 | 32.64 | 32.81 | 32.36 | 32.68 | 76,795 | -0.17(-0.52%) |
Jun 25, 2014 | 32.73 | 33.16 | 32.73 | 32.85 | 121,454 | -0.08(-0.24%) |
Jun 24, 2014 | 33.00 | 33.08 | 32.89 | 32.93 | 83,939 | -0.17(-0.51%) |
Jun 23, 2014 | 33.21 | 33.32 | 32.82 | 33.10 | 121,819 | -0.27(-0.81%) |
Jun 20, 2014 | 33.42 | 33.50 | 33.09 | 33.37 | 158,047 | +0.03(+0.09%) |
Jun 19, 2014 | 33.12 | 33.74 | 33.12 | 33.34 | 114,847 | -0.24(-0.71%) |
Jun 18, 2014 | 33.26 | 33.61 | 33.26 | 33.58 | 72,799 | +0.16(+0.48%) |
Jun 17, 2014 | 32.97 | 33.48 | 32.97 | 33.42 | 103,388 | +0.37(+1.12%) |
Jun 16, 2014 | 32.71 | 33.15 | 32.60 | 33.05 | 132,338 | +0.30(+0.92%) |
Jun 13, 2014 | 33.11 | 33.13 | 32.71 | 32.75 | 95,899 | -0.41(-1.24%) |
Jun 12, 2014 | 33.34 | 33.35 | 32.89 | 33.16 | 114,611 | -0.26(-0.78%) |
Jun 11, 2014 | 33.50 | 33.68 | 33.40 | 33.42 | 166,654 | -0.18(-0.54%) |
Jun 10, 2014 | 33.50 | 33.69 | 33.50 | 33.60 | 103,902 | -0.48(-1.41%) |
Jun 06, 2014 | 34.03 | 34.52 | 34.00 | 34.08 | 137,428 | -0.22(-0.64%) |
Jun 05, 2014 | 34.03 | 34.58 | 33.90 | 34.30 | 274,323 | +0.03(+0.09%) |
Jun 04, 2014 | 33.18 | 34.43 | 33.17 | 34.27 | 125,824 | +0.91(+2.73%) |
Jun 03, 2014 | 33.23 | 33.55 | 32.82 | 33.36 | 185,680 | +0.05(+0.15%) |