Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.15 | 31.16 | 30.51 | 30.94 | 910,502 | -0.23(-0.74%) |
May 28, 2015 | 31.19 | 31.24 | 30.77 | 31.17 | 591,504 | -0.14(-0.45%) |
May 27, 2015 | 30.76 | 31.35 | 30.53 | 31.31 | 723,543 | +0.66(+2.15%) |
May 26, 2015 | 31.11 | 31.28 | 30.51 | 30.65 | 391,290 | -0.56(-1.79%) |
May 25, 2015 | 31.38 | 31.54 | 31.12 | 31.21 | 195,878 | -0.09(-0.29%) |
May 22, 2015 | 31.46 | 31.46 | 31.00 | 31.30 | 309,396 | -0.10(-0.32%) |
May 21, 2015 | 31.15 | 31.47 | 31.03 | 31.40 | 686,756 | +0.33(+1.06%) |
May 20, 2015 | 31.24 | 31.33 | 30.90 | 31.07 | 753,467 | +0.03(+0.10%) |
May 19, 2015 | 31.86 | 31.88 | 30.94 | 31.04 | 839,552 | -0.75(-2.36%) |
May 15, 2015 | 31.79 | 31.79 | 31.79 | 0 | +0.28(+0.89%) | |
May 14, 2015 | 30.90 | 31.55 | 30.80 | 31.51 | 1,300,168 | +0.72(+2.34%) |
May 13, 2015 | 31.24 | 31.24 | 30.57 | 30.79 | 964,458 | +0.18(+0.59%) |
May 12, 2015 | 30.55 | 30.77 | 30.39 | 30.61 | 974,976 | -0.09(-0.29%) |
May 11, 2015 | 30.45 | 30.84 | 30.22 | 30.70 | 1,059,627 | +0.25(+0.82%) |
May 08, 2015 | 30.52 | 30.70 | 30.14 | 30.45 | 577,276 | +0.06(+0.20%) |
May 07, 2015 | 30.70 | 30.70 | 30.17 | 30.39 | 691,939 | -0.37(-1.20%) |
May 06, 2015 | 31.25 | 31.31 | 30.66 | 30.76 | 884,688 | -0.51(-1.63%) |
May 05, 2015 | 31.67 | 31.96 | 31.09 | 31.27 | 976,057 | -0.26(-0.82%) |
May 04, 2015 | 31.38 | 31.69 | 31.38 | 31.53 | 433,196 | +0.08(+0.25%) |
May 01, 2015 | 31.51 | 31.63 | 31.32 | 31.45 | 700,000 | -0.15(-0.47%) |
Apr 30, 2015 | 31.61 | 31.70 | 31.31 | 31.60 | 942,841 | +0.01(+0.03%) |
Apr 29, 2015 | 31.47 | 31.71 | 31.21 | 31.59 | 652,615 | +0.26(+0.83%) |
Apr 28, 2015 | 31.35 | 31.48 | 31.12 | 31.33 | 628,063 | +0.03(+0.10%) |
Apr 27, 2015 | 31.59 | 31.60 | 31.12 | 31.30 | 487,970 | -0.04(-0.13%) |
Apr 24, 2015 | 31.97 | 31.99 | 31.22 | 31.34 | 475,616 | -0.58(-1.82%) |
Apr 23, 2015 | 31.60 | 31.97 | 31.53 | 31.92 | 586,144 | +0.33(+1.04%) |
Apr 22, 2015 | 31.58 | 31.77 | 31.48 | 31.59 | 549,453 | +0.10(+0.32%) |
Apr 21, 2015 | 31.61 | 31.71 | 31.24 | 31.49 | 499,079 | -0.09(-0.28%) |
Apr 20, 2015 | 31.30 | 31.64 | 31.30 | 31.58 | 755,149 | +0.33(+1.06%) |
Apr 17, 2015 | 31.20 | 31.29 | 30.98 | 31.25 | 1,562,821 | -0.06(-0.19%) |
Apr 16, 2015 | 31.18 | 31.32 | 30.75 | 31.31 | 596,528 | +0.27(+0.87%) |
Apr 15, 2015 | 30.90 | 31.12 | 30.65 | 31.04 | 1,965,406 | +0.17(+0.55%) |
Apr 14, 2015 | 31.00 | 31.21 | 30.81 | 30.87 | 655,994 | -0.23(-0.74%) |
Apr 13, 2015 | 31.20 | 31.23 | 30.92 | 31.10 | 435,400 | +0.13(+0.42%) |
Apr 10, 2015 | 31.22 | 31.30 | 30.88 | 30.97 | 400,910 | -0.08(-0.26%) |
Apr 09, 2015 | 30.81 | 31.19 | 30.81 | 31.05 | 497,287 | +0.14(+0.45%) |
Apr 08, 2015 | 31.36 | 31.51 | 30.51 | 30.91 | 843,580 | -0.50(-1.59%) |
Apr 07, 2015 | 31.57 | 31.70 | 31.37 | 31.41 | 643,801 | -0.12(-0.38%) |
Apr 06, 2015 | 31.67 | 31.86 | 31.41 | 31.53 | 684,404 | -0.08(-0.25%) |
Apr 02, 2015 | 31.61 | 31.61 | 31.61 | 0 | -0.03(-0.09%) | |
Apr 01, 2015 | 32.65 | 32.65 | 31.53 | 31.64 | 867,266 | -1.00(-3.06%) |
Mar 31, 2015 | 31.87 | 32.82 | 31.65 | 32.64 | 986,329 | +0.63(+1.97%) |
Mar 30, 2015 | 31.66 | 32.27 | 31.50 | 32.01 | 568,104 | +0.48(+1.52%) |
Mar 27, 2015 | 32.18 | 32.35 | 31.40 | 31.53 | 514,258 | -0.70(-2.17%) |
Mar 26, 2015 | 32.57 | 32.57 | 31.69 | 32.23 | 531,473 | -0.06(-0.19%) |
Mar 25, 2015 | 32.73 | 32.95 | 32.11 | 32.29 | 679,960 | -0.31(-0.95%) |
Mar 24, 2015 | 31.86 | 32.72 | 31.75 | 32.60 | 445,639 | +0.91(+2.87%) |
Mar 23, 2015 | 32.36 | 32.83 | 31.68 | 31.69 | 569,020 | -0.65(-2.01%) |
Mar 20, 2015 | 32.71 | 33.10 | 32.06 | 32.34 | 2,742,632 | +0.19(+0.59%) |
Mar 19, 2015 | 32.20 | 32.75 | 32.11 | 32.15 | 774,564 | -0.52(-1.59%) |
Mar 18, 2015 | 31.80 | 32.76 | 31.12 | 32.67 | 961,554 | +1.02(+3.22%) |
Mar 17, 2015 | 30.89 | 31.73 | 30.33 | 31.65 | 687,764 | +0.84(+2.73%) |
Mar 16, 2015 | 30.45 | 31.07 | 30.09 | 30.81 | 1,062,006 | +0.32(+1.05%) |
Mar 13, 2015 | 30.40 | 30.55 | 30.08 | 30.49 | 1,047,884 | +0.09(+0.30%) |
Mar 12, 2015 | 30.00 | 30.47 | 29.56 | 30.40 | 1,277,515 | +0.40(+1.33%) |
Mar 11, 2015 | 31.07 | 31.24 | 29.88 | 30.00 | 1,711,568 | -1.09(-3.51%) |
Mar 10, 2015 | 31.75 | 31.89 | 31.02 | 31.09 | 603,799 | -0.93(-2.90%) |
Mar 09, 2015 | 32.53 | 32.88 | 32.02 | 32.02 | 400,963 | -0.54(-1.66%) |
Mar 06, 2015 | 32.80 | 33.09 | 32.41 | 32.56 | 615,564 | -0.44(-1.33%) |
Mar 05, 2015 | 33.27 | 33.27 | 32.65 | 33.00 | 796,569 | -0.05(-0.15%) |
Mar 04, 2015 | 33.54 | 32.98 | 33.05 | 694,631 | -0.49(-1.46%) | |
Mar 03, 2015 | 33.54 | 686,342 | -0.01(-0.03%) | |||
Mar 02, 2015 | 33.20 | 33.80 | 32.95 | 33.55 | 674,493 | +0.35(+1.05%) |
Feb 27, 2015 | 33.06 | 33.44 | 33.05 | 33.20 | 815,645 | +0.03(+0.09%) |
Feb 26, 2015 | 33.17 | 583,747 | -0.47(-1.40%) | |||
Feb 25, 2015 | 33.97 | 33.97 | 33.95 | 33.64 | 406,683 | -0.04(-0.12%) |
Feb 24, 2015 | 33.85 | 34.04 | 33.51 | 33.68 | 567,602 | -0.18(-0.53%) |
Feb 23, 2015 | 33.71 | 33.91 | 33.22 | 33.86 | 531,734 | -0.05(-0.15%) |
Feb 20, 2015 | 34.10 | 34.17 | 33.62 | 33.91 | 904,369 | -0.14(-0.41%) |
Feb 19, 2015 | 33.66 | 34.14 | 33.53 | 34.05 | 551,213 | +0.30(+0.89%) |
Feb 18, 2015 | 33.88 | 33.95 | 33.41 | 33.75 | 349,445 | -0.18(-0.53%) |
Feb 17, 2015 | 33.71 | 34.36 | 33.33 | 33.93 | 502,328 | +0.15(+0.44%) |
Feb 13, 2015 | 33.78 | 33.78 | 33.78 | 0 | +0.15(+0.45%) | |
Feb 12, 2015 | 33.23 | 33.86 | 32.87 | 33.63 | 564,607 | +0.86(+2.62%) |
Feb 11, 2015 | 32.65 | 33.29 | 32.43 | 32.77 | 611,644 | +0.03(+0.09%) |
Feb 10, 2015 | 33.11 | 33.11 | 32.26 | 32.74 | 504,938 | -0.32(-0.97%) |
Feb 09, 2015 | 33.63 | 33.65 | 32.89 | 33.06 | 781,400 | -0.08(-0.24%) |
Feb 06, 2015 | 34.38 | 34.41 | 32.80 | 33.14 | 1,223,985 | -0.56(-1.66%) |
Feb 05, 2015 | 33.95 | 34.58 | 33.25 | 33.70 | 829,791 | -0.25(-0.74%) |
Feb 04, 2015 | 34.22 | 34.33 | 33.50 | 33.95 | 1,045,500 | -0.69(-1.99%) |
Feb 03, 2015 | 34.07 | 35.25 | 33.16 | 34.64 | 898,347 | +0.87(+2.58%) |
Feb 02, 2015 | 33.51 | 33.84 | 32.93 | 33.77 | 658,203 | +0.73(+2.21%) |
Jan 30, 2015 | 32.07 | 33.26 | 31.62 | 33.04 | 1,359,261 | +0.47(+1.44%) |
Jan 29, 2015 | 32.55 | 33.02 | 32.07 | 32.57 | 873,158 | -0.08(-0.25%) |
Jan 28, 2015 | 33.09 | 33.09 | 32.30 | 32.65 | 638,349 | -0.38(-1.15%) |
Jan 27, 2015 | 32.90 | 33.32 | 32.57 | 33.03 | 665,476 | -0.02(-0.06%) |
Jan 26, 2015 | 33.20 | 33.65 | 32.75 | 33.05 | 431,156 | -0.08(-0.24%) |
Jan 23, 2015 | 33.18 | 33.64 | 33.00 | 33.13 | 501,305 | +0.14(+0.42%) |
Jan 22, 2015 | 32.57 | 33.49 | 32.21 | 32.99 | 748,903 | +0.67(+2.07%) |
Jan 21, 2015 | 31.14 | 32.60 | 30.28 | 32.32 | 932,475 | +1.66(+5.41%) |
Jan 20, 2015 | 31.50 | 31.50 | 30.57 | 30.66 | 817,321 | -0.47(-1.51%) |
Jan 19, 2015 | 30.50 | 31.13 | 30.28 | 31.13 | 387,632 | +0.52(+1.70%) |
Jan 16, 2015 | 30.31 | 30.95 | 30.30 | 30.61 | 757,117 | +0.14(+0.46%) |
Jan 15, 2015 | 30.14 | 30.47 | 630,988 | -0.88(-2.81%) | ||
Jan 14, 2015 | 30.16 | 31.38 | 29.78 | 31.35 | 917,127 | +0.56(+1.82%) |
Jan 13, 2015 | 30.79 | 1,026,305 | -0.72(-2.28%) | |||
Jan 12, 2015 | 31.99 | 32.25 | 31.36 | 31.51 | 962,185 | -0.83(-2.57%) |
Jan 09, 2015 | 32.85 | 33.30 | 32.15 | 32.34 | 861,574 | -0.48(-1.46%) |
Jan 08, 2015 | 32.50 | 33.06 | 32.07 | 32.82 | 1,177,694 | +0.66(+2.05%) |
Jan 07, 2015 | 33.18 | 33.31 | 32.12 | 32.16 | 1,039,702 | -0.59(-1.80%) |
Jan 06, 2015 | 33.82 | 33.90 | 32.06 | 32.75 | 1,413,111 | -1.66(-4.82%) |
Jan 05, 2015 | 34.83 | 35.21 | 34.20 | 34.41 | 1,320,846 | -1.11(-3.13%) |
Jan 02, 2015 | 35.46 | 36.10 | 35.21 | 35.52 | 1,874,756 | -0.42(-1.17%) |
Dec 31, 2014 | 35.94 | 35.94 | 35.94 | 0 | +0.02(+0.06%) | |
Dec 30, 2014 | 35.00 | 36.10 | 34.82 | 35.92 | 1,364,038 | +0.92(+2.63%) |
Dec 29, 2014 | 34.01 | 35.00 | 33.99 | 35.00 | 1,287,190 | +1.23(+3.64%) |
Dec 24, 2014 | 33.77 | 33.77 | 33.77 | 0 | +0.23(+0.69%) | |
Dec 23, 2014 | 32.61 | 34.37 | 32.49 | 33.54 | 2,833,187 | +1.28(+3.97%) |
Dec 22, 2014 | 31.07 | 32.56 | 31.07 | 32.26 | 2,223,157 | +0.58(+1.83%) |
Dec 19, 2014 | 31.00 | 31.68 | 29.87 | 31.68 | 25,756,730 | +1.13(+3.70%) |
Dec 18, 2014 | 30.60 | 30.80 | 30.30 | 30.55 | 1,577,325 | +0.55(+1.83%) |
Dec 17, 2014 | 29.15 | 30.19 | 29.05 | 30.00 | 2,390,664 | +0.80(+2.74%) |
Dec 16, 2014 | 29.42 | 29.20 | 2,891,227 | +0.18(+0.62%) | ||
Dec 15, 2014 | 29.58 | 30.87 | 29.00 | 29.02 | 2,951,492 | +0.67(+2.36%) |
Dec 12, 2014 | 28.52 | 29.06 | 27.13 | 28.35 | 1,438,911 | -0.86(-2.94%) |
Dec 11, 2014 | 28.75 | 30.25 | 28.42 | 29.21 | 1,212,239 | -0.11(-0.38%) |
Dec 10, 2014 | 31.17 | 31.49 | 28.82 | 29.32 | 1,535,271 | -2.45(-7.71%) |
Dec 09, 2014 | 31.00 | 32.04 | 31.00 | 31.77 | 679,210 | -0.44(-1.37%) |
Dec 08, 2014 | 33.35 | 33.35 | 31.95 | 32.21 | 779,609 | -1.14(-3.42%) |
Dec 05, 2014 | 32.55 | 33.66 | 32.55 | 33.35 | 971,479 | +0.70(+2.14%) |
Dec 04, 2014 | 33.18 | 33.25 | 32.46 | 32.65 | 786,260 | -0.23(-0.70%) |
Dec 03, 2014 | 31.60 | 33.30 | 31.54 | 32.88 | 865,814 | +1.56(+4.98%) |
Dec 02, 2014 | 30.00 | 31.91 | 30.00 | 31.32 | 1,524,941 | +0.64(+2.09%) |
Dec 01, 2014 | 31.50 | 32.41 | 30.01 | 30.68 | 1,372,312 | -1.94(-5.95%) |
Nov 28, 2014 | 33.50 | 33.61 | 32.51 | 32.62 | 731,420 | -1.40(-4.12%) |
Nov 27, 2014 | 34.97 | 34.97 | 33.85 | 34.02 | 276,552 | -0.83(-2.38%) |
Nov 26, 2014 | 34.71 | 34.99 | 34.38 | 34.85 | 381,045 | +0.09(+0.26%) |
Nov 25, 2014 | 34.69 | 35.40 | 34.50 | 34.76 | 656,358 | +0.19(+0.55%) |
Nov 24, 2014 | 35.01 | 35.17 | 34.47 | 34.57 | 382,697 | -0.46(-1.31%) |
Nov 21, 2014 | 35.65 | 35.90 | 34.81 | 35.03 | 473,278 | -0.27(-0.76%) |
Nov 20, 2014 | 34.90 | 35.62 | 34.89 | 35.30 | 428,979 | +0.38(+1.09%) |
Nov 19, 2014 | 34.73 | 34.92 | 34.50 | 34.92 | 576,204 | +0.27(+0.78%) |
Nov 18, 2014 | 34.18 | 34.88 | 34.18 | 34.65 | 613,305 | +0.46(+1.35%) |
Nov 17, 2014 | 33.94 | 34.36 | 33.94 | 34.19 | 384,841 | +0.14(+0.41%) |
Nov 14, 2014 | 34.66 | 34.89 | 33.75 | 34.05 | 802,244 | -0.33(-0.96%) |
Nov 13, 2014 | 35.05 | 35.07 | 34.34 | 34.38 | 419,988 | -0.68(-1.94%) |
Nov 12, 2014 | 34.77 | 35.15 | 34.50 | 35.06 | 367,860 | +0.28(+0.81%) |
Nov 11, 2014 | 34.76 | 34.83 | 34.45 | 34.78 | 251,365 | +0.10(+0.29%) |
Nov 10, 2014 | 35.44 | 35.50 | 34.48 | 34.68 | 571,539 | -0.58(-1.64%) |
Nov 07, 2014 | 35.32 | 35.55 | 35.02 | 35.26 | 525,215 | +0.29(+0.83%) |
Nov 06, 2014 | 35.15 | 35.39 | 34.30 | 34.97 | 813,669 | +0.15(+0.43%) |
Nov 05, 2014 | 34.80 | 35.05 | 34.45 | 34.82 | 412,806 | +0.23(+0.66%) |
Nov 04, 2014 | 35.00 | 35.01 | 33.63 | 34.59 | 608,867 | -0.51(-1.45%) |
Nov 03, 2014 | 35.51 | 35.70 | 34.96 | 35.10 | 362,993 | -0.41(-1.15%) |
Oct 31, 2014 | 35.56 | 35.74 | 35.05 | 35.51 | 515,147 | +0.29(+0.82%) |
Oct 30, 2014 | 35.23 | 35.58 | 34.99 | 35.22 | 302,545 | +0.01(+0.03%) |
Oct 29, 2014 | 35.53 | 35.80 | 35.00 | 35.21 | 439,635 | -0.25(-0.71%) |
Oct 28, 2014 | 35.16 | 35.46 | 34.88 | 35.46 | 524,699 | +0.40(+1.14%) |
Oct 27, 2014 | 35.34 | 35.35 | 34.87 | 35.06 | 447,239 | -0.36(-1.02%) |
Oct 24, 2014 | 34.84 | 35.43 | 34.59 | 35.42 | 473,726 | +0.57(+1.64%) |
Oct 23, 2014 | 34.58 | 34.97 | 34.36 | 34.85 | 561,632 | +0.60(+1.75%) |
Oct 22, 2014 | 35.30 | 35.42 | 34.17 | 34.25 | 593,609 | -1.01(-2.86%) |
Oct 21, 2014 | 35.41 | 35.41 | 34.87 | 35.26 | 660,358 | +0.30(+0.86%) |
Oct 20, 2014 | 34.90 | 35.24 | 34.32 | 34.96 | 479,837 | +0.06(+0.17%) |
Oct 17, 2014 | 34.99 | 35.32 | 34.41 | 34.90 | 980,509 | +1.00(+2.95%) |
Oct 16, 2014 | 31.26 | 34.07 | 31.26 | 33.90 | 1,096,247 | +1.92(+6.00%) |
Oct 15, 2014 | 30.29 | 32.20 | 29.33 | 31.98 | 2,103,192 | -0.10(-0.31%) |
Oct 14, 2014 | 32.62 | 33.00 | 31.69 | 32.08 | 1,731,109 | -1.42(-4.24%) |
Oct 10, 2014 | 33.50 | 33.50 | 33.50 | 0 | -1.01(-2.93%) | |
Oct 09, 2014 | 35.97 | 36.10 | 34.50 | 34.51 | 985,570 | -1.39(-3.87%) |
Oct 08, 2014 | 36.00 | 36.15 | 35.25 | 35.90 | 1,274,323 | -0.48(-1.32%) |
Oct 07, 2014 | 36.13 | 36.80 | 36.00 | 36.38 | 575,588 | +0.23(+0.64%) |
Oct 06, 2014 | 36.22 | 36.24 | 35.85 | 36.15 | 353,974 | +0.29(+0.81%) |
Oct 03, 2014 | 35.90 | 36.22 | 35.64 | 35.86 | 325,801 | +0.22(+0.62%) |
Oct 02, 2014 | 35.70 | 36.14 | 34.63 | 35.64 | 1,047,038 | -0.33(-0.92%) |
Oct 01, 2014 | 36.41 | 36.41 | 35.70 | 35.97 | 488,280 | -0.38(-1.05%) |
Sep 30, 2014 | 35.56 | 36.70 | 35.14 | 36.35 | 805,121 | +0.81(+2.28%) |
Sep 29, 2014 | 35.40 | 35.63 | 35.16 | 35.54 | 567,922 | -0.17(-0.48%) |
Sep 26, 2014 | 35.10 | 36.04 | 34.70 | 35.71 | 698,681 | +0.58(+1.65%) |
Sep 25, 2014 | 35.64 | 35.75 | 34.76 | 35.13 | 653,833 | -0.65(-1.82%) |
Sep 24, 2014 | 36.03 | 36.18 | 34.31 | 35.78 | 1,651,930 | -0.32(-0.89%) |
Sep 23, 2014 | 36.88 | 37.05 | 36.00 | 36.10 | 1,074,638 | -0.95(-2.56%) |
Sep 22, 2014 | 38.45 | 38.58 | 37.01 | 37.05 | 1,441,977 | -1.90(-4.88%) |
Sep 19, 2014 | 38.01 | 38.84 | 37.81 | 38.95 | 7,420,085 | +0.96(+2.53%) |
Sep 18, 2014 | 36.85 | 38.11 | 36.85 | 37.99 | 844,283 | +0.94(+2.54%) |
Sep 17, 2014 | 36.70 | 37.07 | 36.46 | 37.05 | 803,731 | +0.21(+0.57%) |
Sep 16, 2014 | 36.44 | 37.06 | 36.19 | 36.84 | 679,830 | +0.19(+0.52%) |
Sep 15, 2014 | 37.52 | 37.52 | 36.59 | 36.65 | 619,471 | -0.87(-2.32%) |
Sep 12, 2014 | 37.42 | 37.78 | 37.27 | 37.52 | 919,710 | +0.19(+0.51%) |
Sep 11, 2014 | 36.70 | 37.36 | 36.52 | 37.33 | 636,347 | +0.50(+1.36%) |
Sep 10, 2014 | 36.90 | 37.15 | 36.62 | 36.83 | 489,477 | -0.15(-0.41%) |
Sep 09, 2014 | 36.49 | 37.44 | 36.03 | 36.98 | 733,489 | +0.46(+1.26%) |
Sep 08, 2014 | 37.24 | 37.24 | 36.39 | 36.52 | 697,790 | -0.77(-2.06%) |
Sep 05, 2014 | 37.55 | 37.55 | 36.98 | 37.29 | 515,815 | -0.32(-0.85%) |
Sep 04, 2014 | 36.90 | 37.97 | 36.77 | 37.61 | 1,202,006 | +0.73(+1.98%) |
Sep 03, 2014 | 36.70 | 36.93 | 36.59 | 36.88 | 431,268 | +0.18(+0.49%) |
Sep 02, 2014 | 36.41 | 36.95 | 36.23 | 36.70 | 491,284 | +0.42(+1.16%) |
Aug 29, 2014 | 36.28 | 36.28 | 36.28 | 0 | +0.46(+1.28%) | |
Aug 28, 2014 | 35.85 | 36.06 | 35.68 | 35.82 | 465,380 | -0.18(-0.50%) |
Aug 27, 2014 | 35.98 | 36.05 | 35.72 | 36.00 | 568,573 | -0.01(-0.03%) |
Aug 26, 2014 | 36.25 | 36.37 | 35.93 | 36.01 | 565,079 | -0.24(-0.66%) |
Aug 25, 2014 | 36.20 | 36.29 | 35.97 | 36.25 | 475,099 | +0.04(+0.11%) |
Aug 22, 2014 | 36.59 | 36.60 | 36.00 | 36.21 | 426,276 | -0.47(-1.28%) |
Aug 21, 2014 | 36.89 | 37.15 | 36.60 | 36.68 | 319,983 | -0.10(-0.27%) |
Aug 20, 2014 | 36.16 | 36.87 | 36.11 | 36.78 | 597,157 | +0.51(+1.41%) |
Aug 19, 2014 | 36.10 | 36.39 | 36.10 | 36.27 | 347,477 | +0.13(+0.36%) |
Aug 18, 2014 | 36.08 | 36.40 | 36.05 | 36.14 | 461,780 | +0.04(+0.11%) |
Aug 15, 2014 | 35.98 | 36.18 | 35.73 | 36.10 | 409,048 | +0.12(+0.33%) |
Aug 14, 2014 | 35.36 | 36.36 | 35.36 | 35.98 | 646,226 | +0.56(+1.58%) |
Aug 13, 2014 | 35.24 | 35.49 | 35.05 | 35.42 | 315,978 | +0.19(+0.54%) |
Aug 12, 2014 | 34.65 | 35.27 | 34.45 | 35.23 | 569,154 | +0.55(+1.59%) |
Aug 11, 2014 | 34.61 | 34.84 | 34.39 | 34.68 | 595,501 | +0.17(+0.49%) |
Aug 08, 2014 | 34.20 | 34.45 | 33.91 | 34.51 | 462,824 | +0.32(+0.94%) |
Aug 07, 2014 | 33.96 | 34.25 | 33.72 | 34.19 | 463,944 | +0.39(+1.15%) |
Aug 06, 2014 | 33.36 | 33.89 | 33.36 | 33.80 | 396,470 | +0.32(+0.96%) |
Aug 05, 2014 | 33.01 | 33.96 | 33.01 | 33.48 | 605,337 | +0.60(+1.82%) |
Aug 01, 2014 | 32.88 | 32.88 | 32.88 | 0 | -0.90(-2.66%) | |
Jul 31, 2014 | 33.98 | 34.02 | 33.50 | 33.78 | 494,072 | -0.35(-1.03%) |
Jul 30, 2014 | 34.09 | 34.32 | 33.81 | 34.13 | 332,404 | +0.04(+0.12%) |
Jul 29, 2014 | 34.55 | 34.66 | 34.07 | 34.09 | 421,672 | -0.40(-1.16%) |
Jul 28, 2014 | 34.70 | 34.74 | 34.15 | 34.49 | 311,902 | -0.16(-0.46%) |
Jul 25, 2014 | 34.79 | 34.79 | 34.51 | 34.65 | 247,121 | -0.18(-0.52%) |
Jul 24, 2014 | 34.90 | 34.90 | 34.42 | 34.83 | 415,464 | +0.01(+0.03%) |
Jul 23, 2014 | 33.73 | 35.19 | 33.69 | 34.82 | 846,823 | +1.14(+3.38%) |
Jul 22, 2014 | 33.39 | 33.74 | 33.37 | 33.68 | 450,808 | +0.34(+1.02%) |
Jul 21, 2014 | 33.07 | 33.35 | 32.90 | 33.34 | 329,497 | +0.28(+0.85%) |
Jul 18, 2014 | 33.23 | 33.40 | 33.06 | 33.06 | 317,720 | -0.25(-0.75%) |
Jul 17, 2014 | 33.15 | 33.41 | 33.02 | 33.31 | 367,029 | +0.16(+0.48%) |
Jul 16, 2014 | 32.95 | 33.19 | 32.87 | 33.15 | 261,977 | +0.34(+1.04%) |
Jul 15, 2014 | 32.73 | 33.15 | 32.70 | 32.81 | 465,586 | +0.12(+0.37%) |
Jul 14, 2014 | 32.43 | 32.88 | 32.43 | 32.69 | 362,892 | +0.36(+1.11%) |
Jul 11, 2014 | 32.50 | 32.58 | 32.03 | 32.33 | 387,926 | -0.08(-0.25%) |
Jul 10, 2014 | 32.10 | 32.64 | 32.01 | 32.41 | 478,843 | +0.02(+0.06%) |
Jul 09, 2014 | 32.22 | 32.39 | 32.05 | 32.39 | 379,445 | +0.04(+0.12%) |
Jul 08, 2014 | 32.53 | 32.53 | 31.91 | 32.35 | 525,310 | -0.31(-0.95%) |
Jul 07, 2014 | 32.85 | 32.90 | 32.39 | 32.66 | 464,680 | -0.34(-1.03%) |
Jul 04, 2014 | 33.18 | 33.19 | 32.89 | 33.00 | 172,883 | -0.25(-0.75%) |
Jul 03, 2014 | 33.37 | 33.40 | 33.06 | 33.25 | 243,565 | -0.16(-0.48%) |
Jul 02, 2014 | 33.15 | 33.42 | 33.14 | 33.41 | 514,063 | +0.29(+0.88%) |
Jun 30, 2014 | 33.12 | 33.12 | 33.12 | 0 | -0.04(-0.12%) | |
Jun 27, 2014 | 33.19 | 33.19 | 32.77 | 33.16 | 484,163 | +0.06(+0.18%) |
Jun 26, 2014 | 32.85 | 33.10 | 32.73 | 33.10 | 507,685 | +0.32(+0.98%) |
Jun 25, 2014 | 32.85 | 33.06 | 32.75 | 32.78 | 380,536 | -0.07(-0.21%) |
Jun 24, 2014 | 33.21 | 33.37 | 32.80 | 32.85 | 319,844 | -0.31(-0.93%) |
Jun 23, 2014 | 32.83 | 33.24 | 32.76 | 33.16 | 384,814 | +0.28(+0.85%) |
Jun 20, 2014 | 33.15 | 33.15 | 32.86 | 32.88 | 883,556 | -0.26(-0.78%) |
Jun 19, 2014 | 33.01 | 33.19 | 32.81 | 33.14 | 409,605 | -0.13(-0.39%) |
Jun 18, 2014 | 33.23 | 33.43 | 33.01 | 33.27 | 584,915 | +0.17(+0.51%) |
Jun 17, 2014 | 32.47 | 33.12 | 32.30 | 33.10 | 408,524 | +0.60(+1.85%) |
Jun 16, 2014 | 32.35 | 32.59 | 32.34 | 32.50 | 457,616 | +0.15(+0.46%) |
Jun 13, 2014 | 32.21 | 32.35 | 32.11 | 32.35 | 203,446 | +0.20(+0.62%) |
Jun 12, 2014 | 32.44 | 32.44 | 32.05 | 32.15 | 319,993 | -0.30(-0.92%) |
Jun 11, 2014 | 32.03 | 32.49 | 31.75 | 32.45 | 476,881 | +0.44(+1.37%) |
Jun 10, 2014 | 32.16 | 32.16 | 31.78 | 32.01 | 398,590 | -0.44(-1.36%) |
Jun 06, 2014 | 32.25 | 32.47 | 32.16 | 32.45 | 337,866 | +0.27(+0.84%) |
Jun 05, 2014 | 31.89 | 32.18 | 31.74 | 32.18 | 402,697 | +0.24(+0.75%) |
Jun 04, 2014 | 32.00 | 32.00 | 31.68 | 31.94 | 362,414 | +0.00(+0.00%) |
Jun 03, 2014 | 32.15 | 32.16 | 31.69 | 31.94 | 373,453 | -0.13(-0.41%) |