Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.71 | 32.92 | 32.17 | 32.72 | 88,479 | -0.06(-0.19%) |
May 28, 2015 | 32.99 | 33.12 | 32.55 | 32.78 | 93,471 | -0.38(-1.16%) |
May 27, 2015 | 32.70 | 33.31 | 32.17 | 33.16 | 138,112 | +0.58(+1.79%) |
May 26, 2015 | 32.88 | 33.18 | 32.35 | 32.58 | 162,221 | -0.50(-1.51%) |
May 22, 2015 | 33.15 | 33.08 | 33.08 | 33.08 | 158,730 | -0.18(-0.53%) |
May 21, 2015 | 33.31 | 34.11 | 32.94 | 33.25 | 110,263 | +0.05(+0.14%) |
May 20, 2015 | 33.15 | 33.39 | 32.70 | 33.21 | 129,685 | +0.13(+0.40%) |
May 19, 2015 | 32.97 | 33.25 | 32.48 | 33.08 | 205,771 | -0.04(-0.12%) |
May 18, 2015 | 32.90 | 33.48 | 32.75 | 33.12 | 88,756 | +0.22(+0.68%) |
May 15, 2015 | 33.15 | 33.51 | 32.58 | 32.89 | 132,532 | -0.36(-1.09%) |
May 14, 2015 | 33.52 | 34.08 | 33.13 | 33.25 | 177,394 | +0.01(+0.02%) |
May 13, 2015 | 33.19 | 33.51 | 32.61 | 33.25 | 230,506 | +0.18(+0.54%) |
May 12, 2015 | 31.92 | 33.18 | 31.81 | 33.07 | 339,445 | +1.14(+3.57%) |
May 11, 2015 | 32.51 | 32.67 | 31.69 | 31.93 | 306,826 | -0.72(-2.21%) |
May 08, 2015 | 33.66 | 34.50 | 32.51 | 32.65 | 461,026 | +0.08(+0.24%) |
May 07, 2015 | 32.58 | 33.02 | 32.12 | 32.58 | 298,035 | -0.09(-0.28%) |
May 06, 2015 | 33.71 | 33.73 | 32.12 | 32.67 | 343,099 | -0.98(-2.93%) |
May 05, 2015 | 33.12 | 34.14 | 33.12 | 33.65 | 263,763 | +0.08(+0.25%) |
May 04, 2015 | 32.89 | 33.68 | 32.48 | 33.57 | 305,379 | +0.90(+2.75%) |
May 01, 2015 | 32.75 | 33.27 | 32.48 | 32.67 | 440,261 | +0.05(+0.14%) |
Apr 30, 2015 | 34.30 | 34.75 | 32.61 | 32.62 | 398,448 | -1.92(-5.57%) |
Apr 29, 2015 | 34.57 | 35.15 | 34.21 | 34.55 | 167,433 | -0.27(-0.77%) |
Apr 28, 2015 | 34.75 | 34.98 | 34.09 | 34.82 | 234,340 | +0.16(+0.47%) |
Apr 27, 2015 | 36.00 | 36.41 | 34.06 | 34.65 | 794,355 | +0.29(+0.85%) |
Apr 24, 2015 | 34.67 | 34.88 | 33.76 | 34.36 | 356,649 | -0.20(-0.58%) |
Apr 23, 2015 | 34.43 | 34.62 | 33.93 | 34.56 | 474,948 | +0.18(+0.54%) |
Apr 22, 2015 | 32.81 | 34.48 | 32.52 | 34.38 | 421,613 | +1.52(+4.64%) |
Apr 21, 2015 | 32.99 | 32.99 | 32.52 | 32.85 | 183,952 | +0.08(+0.26%) |
Apr 20, 2015 | 32.21 | 32.77 | 32.01 | 32.77 | 253,316 | +1.22(+3.85%) |
Apr 17, 2015 | 31.58 | 31.92 | 31.29 | 31.55 | 118,768 | -0.35(-1.09%) |
Apr 16, 2015 | 32.01 | 32.38 | 31.85 | 31.90 | 95,734 | -0.26(-0.81%) |
Apr 15, 2015 | 31.92 | 32.75 | 31.82 | 32.16 | 145,654 | +0.40(+1.26%) |
Apr 14, 2015 | 31.15 | 31.84 | 30.90 | 31.76 | 167,507 | +0.68(+2.18%) |
Apr 13, 2015 | 31.08 | 31.53 | 31.06 | 31.08 | 105,047 | -0.07(-0.22%) |
Apr 10, 2015 | 31.09 | 31.27 | 30.81 | 31.15 | 113,730 | +0.19(+0.62%) |
Apr 09, 2015 | 31.02 | 31.46 | 30.85 | 30.96 | 117,569 | -0.06(-0.20%) |
Apr 08, 2015 | 31.62 | 31.93 | 31.00 | 31.02 | 328,682 | -0.61(-1.92%) |
Apr 07, 2015 | 31.25 | 31.92 | 30.86 | 31.63 | 132,191 | +0.31(+0.98%) |
Apr 06, 2015 | 31.10 | 31.73 | 30.88 | 31.32 | 180,588 | +0.15(+0.49%) |
Apr 02, 2015 | 31.27 | 31.17 | 31.17 | 31.17 | 146,640 | -0.22(-0.69%) |
Apr 01, 2015 | 31.64 | 31.88 | 31.15 | 31.38 | 174,405 | -0.41(-1.28%) |
Mar 31, 2015 | 31.32 | 31.92 | 31.04 | 31.79 | 111,803 | +0.28(+0.90%) |
Mar 30, 2015 | 31.15 | 31.66 | 31.15 | 31.51 | 96,917 | +0.49(+1.59%) |
Mar 27, 2015 | 30.73 | 31.34 | 30.73 | 31.02 | 207,385 | +0.25(+0.80%) |
Mar 26, 2015 | 31.35 | 31.97 | 30.69 | 30.77 | 199,990 | -0.64(-2.03%) |
Mar 25, 2015 | 32.16 | 32.31 | 31.40 | 31.41 | 127,129 | -0.66(-2.06%) |
Mar 24, 2015 | 31.94 | 32.27 | 31.47 | 32.07 | 175,171 | -0.02(-0.07%) |
Mar 23, 2015 | 32.53 | 33.01 | 31.97 | 32.09 | 112,885 | -0.52(-1.60%) |
Mar 20, 2015 | 31.92 | 32.76 | 31.78 | 32.62 | 326,054 | +0.90(+2.84%) |
Mar 19, 2015 | 31.58 | 32.24 | 31.53 | 31.72 | 124,254 | -0.05(-0.15%) |
Mar 18, 2015 | 31.28 | 32.22 | 30.87 | 31.76 | 363,508 | +0.49(+1.57%) |
Mar 17, 2015 | 30.85 | 31.41 | 30.85 | 31.27 | 200,417 | +0.32(+1.02%) |
Mar 16, 2015 | 30.72 | 31.12 | 30.14 | 30.95 | 263,929 | +0.43(+1.41%) |
Mar 13, 2015 | 30.51 | 30.86 | 30.19 | 30.52 | 183,050 | -0.12(-0.40%) |
Mar 12, 2015 | 30.61 | 30.98 | 30.32 | 30.65 | 239,967 | +0.37(+1.22%) |
Mar 11, 2015 | 29.43 | 30.52 | 29.18 | 30.28 | 255,738 | +0.86(+2.93%) |
Mar 10, 2015 | 29.40 | 29.75 | 29.26 | 29.42 | 195,769 | -0.40(-1.34%) |
Mar 09, 2015 | 29.72 | 29.95 | 29.62 | 29.82 | 203,754 | +0.23(+0.78%) |
Mar 06, 2015 | 29.62 | 30.29 | 29.42 | 29.58 | 231,293 | -0.35(-1.16%) |
Mar 05, 2015 | 29.28 | 30.13 | 28.64 | 29.93 | 276,877 | +0.60(+2.05%) |
Mar 04, 2015 | 29.42 | 30.13 | 29.15 | 29.33 | 459,925 | -0.31(-1.04%) |
Mar 03, 2015 | 28.88 | 29.99 | 28.63 | 29.64 | 449,919 | +0.60(+2.07%) |
Mar 02, 2015 | 28.17 | 29.22 | 26.08 | 29.04 | 837,605 | +0.13(+0.45%) |
Feb 27, 2015 | 28.56 | 29.03 | 28.28 | 28.91 | 256,630 | +0.22(+0.78%) |
Feb 26, 2015 | 27.90 | 28.88 | 27.81 | 28.68 | 216,841 | +0.88(+3.18%) |
Feb 25, 2015 | 28.18 | 28.18 | 27.16 | 27.80 | 163,398 | -0.47(-1.66%) |
Feb 24, 2015 | 27.35 | 28.51 | 27.15 | 28.27 | 230,574 | +0.92(+3.35%) |
Feb 23, 2015 | 27.20 | 27.42 | 26.52 | 27.35 | 148,029 | -0.07(-0.25%) |
Feb 20, 2015 | 27.38 | 27.51 | 26.73 | 27.42 | 180,459 | +0.01(+0.03%) |
Feb 19, 2015 | 27.37 | 27.68 | 26.92 | 27.42 | 156,189 | -0.11(-0.39%) |
Feb 18, 2015 | 27.36 | 27.76 | 27.36 | 27.52 | 182,934 | +0.01(+0.03%) |
Feb 17, 2015 | 27.31 | 27.58 | 26.75 | 27.52 | 143,131 | +0.29(+1.07%) |
Feb 13, 2015 | 27.05 | 27.22 | 27.22 | 27.22 | 169,910 | +0.24(+0.88%) |
Feb 12, 2015 | 26.50 | 27.18 | 26.37 | 26.98 | 123,565 | +0.51(+1.92%) |
Feb 11, 2015 | 26.24 | 26.62 | 25.98 | 26.48 | 106,568 | +0.11(+0.41%) |
Feb 10, 2015 | 26.57 | 26.57 | 25.80 | 26.37 | 134,130 | +0.01(+0.03%) |
Feb 09, 2015 | 26.34 | 26.78 | 26.26 | 26.36 | 127,543 | -0.01(-0.03%) |
Feb 06, 2015 | 26.24 | 26.83 | 25.93 | 26.37 | 144,704 | +0.25(+0.97%) |
Feb 05, 2015 | 25.09 | 26.23 | 25.09 | 26.12 | 124,451 | +1.15(+4.59%) |
Feb 04, 2015 | 25.71 | 26.03 | 24.80 | 24.97 | 158,945 | -0.95(-3.68%) |
Feb 03, 2015 | 24.83 | 26.12 | 24.83 | 25.92 | 162,542 | +1.29(+5.25%) |
Feb 02, 2015 | 24.16 | 24.68 | 23.80 | 24.63 | 130,763 | +0.60(+2.50%) |
Jan 30, 2015 | 24.28 | 24.28 | 23.92 | 24.03 | 148,016 | -0.43(-1.76%) |
Jan 29, 2015 | 24.24 | 24.48 | 23.43 | 24.46 | 130,715 | +0.20(+0.82%) |
Jan 28, 2015 | 25.05 | 25.22 | 24.18 | 24.26 | 113,939 | -0.71(-2.83%) |
Jan 27, 2015 | 24.43 | 25.04 | 24.17 | 24.97 | 131,812 | +0.16(+0.65%) |
Jan 26, 2015 | 23.98 | 24.82 | 23.80 | 24.81 | 114,608 | +0.86(+3.60%) |
Jan 23, 2015 | 24.08 | 24.22 | 23.75 | 23.95 | 149,796 | -0.09(-0.38%) |
Jan 22, 2015 | 23.91 | 24.16 | 23.57 | 24.04 | 155,487 | +0.37(+1.56%) |
Jan 21, 2015 | 23.60 | 23.91 | 23.52 | 23.67 | 133,365 | -0.09(-0.39%) |
Jan 20, 2015 | 24.08 | 24.14 | 23.63 | 23.76 | 101,670 | -0.08(-0.36%) |
Jan 16, 2015 | 23.27 | 23.86 | 23.11 | 23.85 | 128,224 | +0.44(+1.87%) |
Jan 15, 2015 | 24.33 | 24.41 | 23.37 | 23.41 | 153,384 | -0.75(-3.09%) |
Jan 14, 2015 | 23.76 | 24.24 | 23.65 | 24.15 | 132,891 | +0.05(+0.19%) |
Jan 13, 2015 | 24.44 | 24.85 | 23.56 | 24.11 | 208,442 | -0.05(-0.22%) |
Jan 12, 2015 | 23.91 | 24.49 | 23.44 | 24.16 | 164,382 | +0.22(+0.93%) |
Jan 09, 2015 | 24.29 | 24.37 | 23.56 | 23.94 | 175,354 | -0.42(-1.74%) |
Jan 08, 2015 | 23.19 | 24.38 | 23.13 | 24.36 | 162,385 | +1.38(+5.99%) |
Jan 07, 2015 | 22.96 | 23.15 | 22.52 | 22.98 | 189,650 | +0.25(+1.12%) |
Jan 06, 2015 | 23.03 | 23.28 | 22.31 | 22.73 | 192,398 | -0.22(-0.97%) |
Jan 05, 2015 | 23.88 | 23.88 | 22.69 | 22.95 | 211,823 | -1.17(-4.85%) |
Jan 02, 2015 | 24.37 | 24.50 | 23.67 | 24.12 | 120,010 | -0.06(-0.25%) |
Dec 31, 2014 | 24.47 | 24.18 | 24.18 | 24.18 | 119,470 | -0.25(-1.04%) |
Dec 30, 2014 | 24.30 | 24.58 | 24.29 | 24.44 | 95,725 | +0.01(+0.03%) |
Dec 29, 2014 | 24.81 | 24.98 | 24.28 | 24.43 | 162,700 | -0.40(-1.61%) |
Dec 26, 2014 | 24.43 | 24.92 | 24.42 | 24.83 | 117,560 | +0.55(+2.28%) |
Dec 24, 2014 | 24.18 | 24.28 | 24.28 | 24.28 | 183,300 | +0.10(+0.41%) |
Dec 23, 2014 | 24.05 | 24.22 | 24.00 | 24.18 | 233,996 | +0.24(+1.00%) |
Dec 22, 2014 | 24.00 | 24.15 | 23.69 | 23.94 | 162,956 | -0.10(-0.42%) |
Dec 19, 2014 | 23.87 | 24.09 | 23.46 | 24.04 | 312,065 | +0.17(+0.71%) |
Dec 18, 2014 | 23.92 | 24.19 | 23.38 | 23.87 | 144,424 | +0.20(+0.84%) |
Dec 17, 2014 | 22.58 | 23.71 | 22.58 | 23.67 | 292,877 | +1.12(+4.95%) |
Dec 16, 2014 | 22.52 | 23.39 | 22.51 | 22.55 | 116,443 | +0.02(+0.10%) |
Dec 15, 2014 | 23.15 | 23.28 | 22.24 | 22.53 | 191,447 | -0.54(-2.33%) |
Dec 12, 2014 | 23.09 | 23.55 | 22.95 | 23.07 | 161,389 | -0.39(-1.67%) |
Dec 11, 2014 | 23.30 | 23.57 | 23.28 | 23.46 | 153,688 | +0.24(+1.03%) |
Dec 10, 2014 | 23.82 | 23.94 | 23.17 | 23.22 | 227,527 | -0.85(-3.52%) |
Dec 09, 2014 | 23.17 | 24.08 | 23.08 | 24.07 | 198,439 | +0.58(+2.46%) |
Dec 08, 2014 | 24.35 | 24.40 | 23.44 | 23.49 | 150,606 | -0.90(-3.69%) |
Dec 05, 2014 | 24.25 | 24.97 | 24.20 | 24.39 | 218,271 | +0.30(+1.25%) |
Dec 04, 2014 | 24.47 | 24.64 | 23.95 | 24.09 | 205,713 | -0.47(-1.91%) |
Dec 03, 2014 | 24.01 | 24.72 | 24.01 | 24.56 | 136,819 | +0.49(+2.05%) |
Dec 02, 2014 | 24.22 | 24.52 | 23.79 | 24.07 | 164,197 | -0.18(-0.73%) |
Dec 01, 2014 | 25.38 | 25.38 | 24.03 | 24.25 | 226,038 | -1.19(-4.69%) |
Nov 28, 2014 | 25.77 | 25.77 | 24.92 | 25.44 | 119,494 | -0.38(-1.49%) |
Nov 26, 2014 | 26.72 | 25.82 | 25.82 | 25.82 | 170,950 | -0.96(-3.59%) |
Nov 25, 2014 | 27.00 | 28.05 | 26.57 | 26.78 | 401,690 | +0.24(+0.90%) |
Nov 24, 2014 | 26.63 | 26.73 | 26.02 | 26.55 | 219,781 | -0.03(-0.12%) |
Nov 21, 2014 | 26.93 | 27.49 | 26.46 | 26.58 | 169,981 | +0.12(+0.44%) |
Nov 20, 2014 | 25.88 | 26.53 | 25.88 | 26.46 | 159,307 | +0.42(+1.59%) |
Nov 19, 2014 | 25.92 | 26.26 | 25.61 | 26.05 | 178,261 | +0.10(+0.39%) |
Nov 18, 2014 | 25.55 | 26.23 | 25.55 | 25.95 | 173,607 | +0.45(+1.78%) |
Nov 17, 2014 | 25.24 | 25.70 | 25.15 | 25.49 | 181,136 | +0.12(+0.49%) |
Nov 14, 2014 | 25.58 | 25.72 | 25.18 | 25.37 | 220,925 | -0.24(-0.93%) |
Nov 13, 2014 | 25.61 | 25.72 | 25.12 | 25.61 | 271,297 | -0.05(-0.21%) |
Nov 12, 2014 | 23.82 | 25.66 | 23.75 | 25.66 | 441,507 | +1.65(+6.85%) |
Nov 11, 2014 | 24.22 | 24.27 | 23.59 | 24.02 | 263,984 | -0.21(-0.86%) |
Nov 10, 2014 | 24.79 | 25.06 | 23.89 | 24.22 | 269,740 | -0.47(-1.90%) |
Nov 07, 2014 | 26.66 | 26.66 | 24.35 | 24.69 | 553,043 | -2.42(-8.94%) |
Nov 06, 2014 | 27.72 | 27.82 | 26.76 | 27.12 | 361,999 | -0.56(-2.03%) |
Nov 05, 2014 | 27.70 | 28.03 | 27.32 | 27.68 | 204,547 | +0.15(+0.53%) |
Nov 04, 2014 | 28.35 | 28.69 | 27.46 | 27.53 | 160,559 | -1.02(-3.56%) |
Nov 03, 2014 | 28.88 | 29.10 | 28.42 | 28.55 | 109,933 | -0.32(-1.12%) |
Oct 31, 2014 | 28.94 | 29.01 | 28.47 | 28.87 | 120,827 | +0.44(+1.54%) |
Oct 30, 2014 | 27.89 | 28.53 | 27.80 | 28.43 | 91,941 | +0.35(+1.26%) |
Oct 29, 2014 | 27.90 | 28.50 | 27.88 | 28.08 | 136,497 | +0.30(+1.08%) |
Oct 28, 2014 | 27.02 | 27.84 | 26.89 | 27.78 | 210,964 | +0.98(+3.65%) |
Oct 27, 2014 | 27.05 | 27.31 | 27.31 | 26.80 | 104,687 | -0.51(-1.86%) |
Oct 24, 2014 | 27.25 | 27.46 | 27.12 | 27.31 | 161,254 | +0.12(+0.45%) |
Oct 23, 2014 | 27.27 | 27.54 | 27.05 | 27.18 | 205,848 | +0.16(+0.60%) |
Oct 22, 2014 | 27.74 | 27.81 | 27.00 | 27.02 | 84,130 | -0.58(-2.12%) |
Oct 21, 2014 | 27.78 | 28.01 | 27.52 | 27.61 | 124,589 | +0.05(+0.20%) |
Oct 20, 2014 | 27.14 | 27.63 | 26.98 | 27.55 | 193,748 | +0.35(+1.27%) |
Oct 17, 2014 | 27.66 | 27.73 | 27.20 | 27.21 | 165,551 | -0.07(-0.25%) |
Oct 16, 2014 | 26.26 | 27.42 | 26.26 | 27.28 | 203,184 | +0.56(+2.10%) |
Oct 15, 2014 | 24.73 | 26.84 | 24.47 | 26.72 | 243,822 | +1.28(+5.02%) |
Oct 14, 2014 | 25.02 | 25.87 | 24.91 | 25.44 | 198,092 | +0.65(+2.64%) |
Oct 13, 2014 | 24.97 | 25.35 | 24.84 | 24.78 | 124,051 | -0.12(-0.46%) |
Oct 10, 2014 | 25.23 | 25.66 | 25.00 | 24.90 | 169,153 | -0.48(-1.91%) |
Oct 09, 2014 | 26.42 | 26.44 | 25.32 | 25.38 | 324,132 | -1.25(-4.68%) |
Oct 08, 2014 | 25.88 | 26.72 | 25.47 | 26.63 | 206,961 | +0.65(+2.49%) |
Oct 07, 2014 | 26.35 | 26.55 | 25.87 | 25.98 | 203,557 | -0.58(-2.17%) |
Oct 06, 2014 | 26.62 | 26.79 | 26.48 | 26.56 | 166,554 | -0.02(-0.06%) |
Oct 03, 2014 | 26.97 | 26.97 | 26.42 | 26.58 | 287,214 | -0.11(-0.40%) |
Oct 02, 2014 | 26.48 | 27.03 | 26.23 | 26.68 | 234,777 | +0.15(+0.58%) |
Oct 01, 2014 | 27.42 | 27.64 | 26.53 | 26.53 | 328,369 | -0.94(-3.42%) |
Sep 30, 2014 | 28.09 | 28.15 | 27.41 | 27.47 | 286,755 | -0.58(-2.06%) |
Sep 29, 2014 | 27.90 | 28.14 | 27.67 | 28.05 | 168,183 | -0.19(-0.68%) |
Sep 26, 2014 | 27.99 | 28.35 | 27.75 | 28.24 | 169,093 | +0.28(+0.99%) |
Sep 25, 2014 | 28.33 | 28.36 | 27.59 | 27.96 | 244,602 | -0.40(-1.41%) |
Sep 24, 2014 | 28.14 | 28.54 | 27.73 | 28.36 | 155,741 | +0.23(+0.82%) |
Sep 23, 2014 | 28.28 | 28.58 | 28.05 | 28.13 | 163,272 | -0.17(-0.60%) |
Sep 22, 2014 | 28.31 | 28.38 | 27.80 | 28.30 | 216,439 | -0.18(-0.65%) |
Sep 19, 2014 | 28.42 | 28.52 | 27.88 | 28.48 | 356,772 | +0.12(+0.43%) |
Sep 18, 2014 | 28.71 | 28.99 | 28.31 | 28.36 | 148,188 | -0.22(-0.78%) |
Sep 17, 2014 | 28.92 | 29.08 | 28.31 | 28.58 | 235,615 | -0.25(-0.85%) |
Sep 16, 2014 | 28.88 | 29.24 | 28.79 | 28.83 | 113,913 | -0.03(-0.11%) |
Sep 15, 2014 | 29.01 | 29.14 | 28.62 | 28.86 | 110,494 | -0.22(-0.77%) |
Sep 12, 2014 | 29.94 | 29.95 | 28.87 | 29.08 | 199,858 | -0.86(-2.88%) |
Sep 11, 2014 | 29.78 | 30.02 | 29.64 | 29.95 | 140,602 | -0.05(-0.15%) |
Sep 10, 2014 | 30.06 | 30.15 | 29.77 | 29.99 | 160,563 | -0.07(-0.23%) |
Sep 09, 2014 | 30.36 | 30.52 | 29.83 | 30.06 | 206,046 | -0.39(-1.29%) |
Sep 08, 2014 | 30.52 | 30.65 | 30.25 | 30.45 | 78,941 | -0.12(-0.38%) |
Sep 05, 2014 | 30.64 | 30.92 | 30.46 | 30.57 | 163,800 | -0.20(-0.65%) |
Sep 04, 2014 | 30.74 | 30.88 | 30.45 | 30.77 | 210,711 | +0.04(+0.12%) |
Sep 03, 2014 | 31.01 | 31.01 | 30.34 | 30.73 | 287,301 | -0.12(-0.37%) |
Sep 02, 2014 | 30.79 | 30.85 | 30.30 | 30.85 | 237,806 | +0.04(+0.12%) |
Aug 29, 2014 | 30.32 | 30.81 | 30.81 | 30.81 | 192,400 | +0.55(+1.83%) |
Aug 28, 2014 | 30.03 | 30.82 | 29.92 | 30.25 | 185,776 | +0.08(+0.25%) |
Aug 27, 2014 | 30.45 | 30.62 | 30.05 | 30.18 | 75,513 | -0.18(-0.58%) |
Aug 26, 2014 | 29.88 | 30.38 | 29.85 | 30.35 | 149,502 | +0.55(+1.83%) |
Aug 25, 2014 | 30.02 | 30.02 | 29.45 | 29.81 | 148,534 | -0.08(-0.28%) |
Aug 22, 2014 | 30.37 | 30.45 | 29.88 | 29.89 | 128,410 | -0.50(-1.65%) |
Aug 21, 2014 | 30.40 | 30.59 | 29.88 | 30.39 | 148,527 | -0.03(-0.10%) |
Aug 20, 2014 | 30.13 | 30.47 | 29.63 | 30.42 | 242,940 | +0.28(+0.92%) |
Aug 19, 2014 | 30.21 | 30.40 | 30.09 | 30.15 | 147,689 | -0.01(-0.03%) |
Aug 18, 2014 | 30.05 | 30.42 | 29.95 | 30.15 | 156,157 | +0.25(+0.85%) |
Aug 15, 2014 | 30.27 | 30.30 | 29.49 | 29.90 | 160,599 | -0.10(-0.33%) |
Aug 14, 2014 | 30.27 | 30.39 | 29.81 | 30.00 | 164,017 | -0.21(-0.69%) |
Aug 13, 2014 | 30.26 | 30.51 | 29.94 | 30.21 | 210,446 | +0.05(+0.18%) |
Aug 12, 2014 | 30.31 | 30.69 | 30.04 | 30.15 | 200,807 | -0.32(-1.06%) |
Aug 11, 2014 | 30.37 | 30.83 | 30.37 | 30.48 | 221,612 | +0.26(+0.87%) |
Aug 08, 2014 | 29.62 | 31.86 | 29.23 | 30.22 | 370,489 | -0.81(-2.60%) |
Aug 07, 2014 | 31.75 | 31.75 | 30.90 | 31.02 | 264,391 | -0.63(-1.99%) |
Aug 06, 2014 | 31.19 | 31.82 | 31.11 | 31.65 | 232,926 | +0.31(+0.98%) |
Aug 05, 2014 | 31.18 | 31.82 | 30.69 | 31.35 | 240,596 | -0.06(-0.20%) |
Aug 04, 2014 | 29.94 | 31.53 | 29.76 | 31.41 | 395,458 | +1.69(+5.70%) |
Aug 01, 2014 | 29.52 | 29.87 | 29.29 | 29.72 | 207,025 | +0.09(+0.31%) |
Jul 31, 2014 | 30.22 | 30.61 | 29.62 | 29.62 | 246,023 | -1.34(-4.32%) |
Jul 30, 2014 | 31.00 | 31.13 | 30.54 | 30.96 | 251,787 | +0.18(+0.60%) |
Jul 29, 2014 | 30.43 | 30.95 | 30.01 | 30.78 | 400,484 | +0.88(+2.93%) |
Jul 28, 2014 | 31.08 | 31.08 | 29.70 | 29.90 | 709,159 | +1.61(+5.68%) |
Jul 25, 2014 | 28.24 | 28.59 | 28.18 | 28.29 | 94,651 | -0.25(-0.86%) |
Jul 24, 2014 | 28.48 | 29.11 | 28.45 | 28.54 | 87,227 | +0.15(+0.54%) |
Jul 23, 2014 | 28.78 | 28.88 | 28.12 | 28.38 | 123,591 | -0.36(-1.26%) |
Jul 22, 2014 | 28.62 | 29.07 | 28.45 | 28.75 | 97,890 | +0.32(+1.11%) |
Jul 21, 2014 | 28.24 | 28.51 | 27.92 | 28.43 | 142,327 | -0.08(-0.27%) |
Jul 18, 2014 | 27.85 | 28.60 | 27.85 | 28.51 | 148,174 | +0.53(+1.90%) |
Jul 17, 2014 | 28.58 | 28.78 | 27.85 | 27.98 | 245,047 | -0.88(-3.06%) |
Jul 16, 2014 | 29.15 | 29.22 | 28.62 | 28.86 | 95,473 | -0.03(-0.11%) |
Jul 15, 2014 | 29.32 | 29.46 | 28.82 | 28.89 | 132,763 | -0.41(-1.39%) |
Jul 14, 2014 | 29.38 | 29.72 | 29.19 | 29.30 | 134,977 | +0.21(+0.71%) |
Jul 11, 2014 | 29.51 | 29.51 | 28.74 | 29.09 | 127,268 | -0.37(-1.25%) |
Jul 10, 2014 | 29.28 | 29.81 | 29.11 | 29.46 | 141,562 | -0.55(-1.82%) |
Jul 09, 2014 | 30.51 | 30.80 | 29.85 | 30.01 | 153,280 | -0.53(-1.74%) |
Jul 08, 2014 | 31.05 | 31.05 | 30.48 | 30.54 | 205,673 | -0.63(-2.02%) |
Jul 07, 2014 | 32.02 | 32.02 | 31.15 | 31.17 | 141,085 | -0.92(-2.88%) |
Jul 03, 2014 | 32.01 | 32.09 | 32.09 | 32.09 | 70,590 | +0.17(+0.53%) |
Jul 02, 2014 | 32.32 | 32.44 | 31.83 | 31.92 | 99,912 | -0.48(-1.47%) |
Jul 01, 2014 | 32.25 | 32.62 | 32.13 | 32.40 | 212,210 | +0.35(+1.08%) |
Jun 30, 2014 | 31.63 | 32.07 | 31.42 | 32.05 | 159,967 | +0.28(+0.90%) |
Jun 27, 2014 | 30.98 | 31.81 | 30.92 | 31.77 | 434,783 | +0.52(+1.67%) |
Jun 26, 2014 | 31.16 | 31.25 | 30.81 | 31.25 | 158,437 | +0.02(+0.05%) |
Jun 25, 2014 | 30.81 | 31.23 | 30.81 | 31.23 | 205,062 | +0.16(+0.52%) |
Jun 24, 2014 | 31.59 | 31.92 | 30.98 | 31.07 | 235,129 | -0.65(-2.04%) |
Jun 23, 2014 | 32.14 | 32.21 | 31.70 | 31.72 | 135,593 | -0.29(-0.91%) |
Jun 20, 2014 | 32.31 | 32.32 | 31.76 | 32.01 | 306,738 | -0.19(-0.60%) |
Jun 19, 2014 | 32.35 | 32.59 | 31.97 | 32.20 | 141,026 | +0.01(+0.02%) |
Jun 18, 2014 | 32.12 | 32.37 | 31.38 | 32.19 | 183,441 | -0.05(-0.17%) |
Jun 17, 2014 | 31.52 | 32.45 | 31.39 | 32.25 | 223,151 | +0.57(+1.80%) |
Jun 16, 2014 | 31.25 | 31.76 | 31.19 | 31.68 | 302,750 | +0.39(+1.25%) |
Jun 13, 2014 | 31.54 | 31.60 | 31.02 | 31.28 | 169,746 | -0.17(-0.54%) |
Jun 12, 2014 | 31.48 | 31.75 | 31.21 | 31.45 | 394,167 | -0.04(-0.12%) |
Jun 11, 2014 | 30.34 | 32.54 | 29.57 | 31.49 | 1,165,170 | +0.90(+2.94%) |
Jun 10, 2014 | 30.72 | 30.75 | 30.17 | 30.59 | 262,220 | -0.18(-0.57%) |
Jun 06, 2014 | 30.77 | 30.88 | 30.31 | 30.77 | 143,916 | +0.03(+0.10%) |
Jun 05, 2014 | 29.54 | 30.77 | 28.98 | 30.74 | 201,198 | +1.31(+4.44%) |
Jun 04, 2014 | 29.18 | 29.93 | 28.75 | 29.43 | 112,764 | +0.21(+0.71%) |
Jun 03, 2014 | 29.11 | 29.34 | 28.68 | 29.22 | 121,031 | +0.09(+0.32%) |