Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 34.58 | 34.96 | 34.58 | 34.93 | 51,576 | +0.00(+0.00%) |
Apr 29, 2015 | 35.21 | 35.21 | 34.57 | 34.93 | 12,576 | -0.60(-1.68%) |
Apr 28, 2015 | 35.19 | 35.58 | 35.19 | 35.52 | 27,052 | +0.11(+0.30%) |
Apr 27, 2015 | 35.44 | 35.51 | 35.29 | 35.42 | 29,358 | +0.27(+0.76%) |
Apr 24, 2015 | 35.12 | 35.18 | 34.75 | 35.15 | 72,953 | +0.35(+1.00%) |
Apr 23, 2015 | 34.63 | 34.88 | 34.39 | 34.80 | 12,259 | +0.16(+0.46%) |
Apr 22, 2015 | 34.37 | 34.66 | 34.31 | 34.64 | 18,175 | +0.07(+0.21%) |
Apr 21, 2015 | 34.38 | 34.68 | 34.32 | 34.57 | 26,931 | +0.13(+0.39%) |
Apr 20, 2015 | 34.53 | 34.53 | 34.29 | 34.44 | 47,819 | -0.18(-0.51%) |
Apr 17, 2015 | 34.70 | 34.73 | 34.32 | 34.61 | 22,805 | -0.20(-0.59%) |
Apr 16, 2015 | 34.61 | 34.92 | 34.61 | 34.82 | 33,107 | +0.25(+0.74%) |
Apr 15, 2015 | 34.52 | 34.61 | 34.38 | 34.56 | 72,711 | +0.41(+1.21%) |
Apr 14, 2015 | 34.15 | 34.30 | 34.11 | 34.15 | 10,984 | +0.33(+0.97%) |
Apr 13, 2015 | 34.05 | 34.14 | 33.79 | 33.82 | 66,194 | -0.23(-0.68%) |
Apr 10, 2015 | 34.13 | 34.13 | 33.91 | 34.05 | 59,006 | -0.14(-0.42%) |
Apr 09, 2015 | 34.40 | 34.40 | 34.09 | 34.20 | 56,024 | -0.07(-0.21%) |
Apr 08, 2015 | 34.45 | 34.45 | 34.14 | 34.27 | 24,143 | +0.17(+0.50%) |
Apr 07, 2015 | 34.35 | 34.35 | 34.10 | 34.10 | 15,274 | -0.08(-0.23%) |
Apr 06, 2015 | 34.21 | 34.46 | 34.01 | 34.18 | 25,534 | +0.28(+0.82%) |
Apr 02, 2015 | 33.81 | 33.90 | 33.90 | 33.90 | 41,028 | +0.40(+1.19%) |
Apr 01, 2015 | 33.24 | 33.50 | 33.24 | 33.50 | 41,207 | +0.36(+1.07%) |
Mar 31, 2015 | 33.33 | 33.40 | 33.14 | 33.15 | 19,544 | -0.57(-1.69%) |
Mar 30, 2015 | 33.84 | 33.84 | 33.70 | 33.72 | 12,273 | -0.03(-0.08%) |
Mar 27, 2015 | 33.89 | 33.92 | 33.72 | 33.74 | 70,685 | +0.20(+0.61%) |
Mar 26, 2015 | 33.89 | 33.89 | 33.42 | 33.54 | 72,523 | -0.67(-1.95%) |
Mar 25, 2015 | 34.16 | 34.34 | 34.16 | 34.21 | 6,782 | -0.03(-0.10%) |
Mar 24, 2015 | 34.29 | 34.39 | 34.20 | 34.24 | 21,269 | -0.15(-0.45%) |
Mar 23, 2015 | 34.30 | 34.54 | 34.15 | 34.39 | 27,484 | +0.44(+1.28%) |
Mar 20, 2015 | 33.72 | 34.27 | 33.63 | 33.96 | 26,828 | +0.89(+2.69%) |
Mar 19, 2015 | 33.30 | 33.30 | 32.94 | 33.07 | 26,629 | -0.30(-0.91%) |
Mar 18, 2015 | 32.76 | 33.68 | 32.76 | 33.37 | 15,081 | +0.74(+2.26%) |
Mar 17, 2015 | 32.76 | 32.76 | 32.48 | 32.63 | 62,569 | -0.55(-1.66%) |
Mar 16, 2015 | 33.12 | 33.27 | 33.00 | 33.18 | 28,571 | +0.06(+0.19%) |
Mar 13, 2015 | 33.24 | 33.24 | 32.87 | 33.12 | 41,031 | -0.25(-0.75%) |
Mar 12, 2015 | 32.77 | 33.37 | 32.77 | 33.37 | 27,432 | +1.10(+3.42%) |
Mar 11, 2015 | 32.40 | 32.42 | 32.10 | 32.27 | 29,480 | -0.01(-0.03%) |
Mar 10, 2015 | 32.54 | 32.59 | 32.16 | 32.28 | 83,669 | -0.79(-2.39%) |
Mar 09, 2015 | 33.12 | 33.12 | 32.84 | 33.07 | 101,860 | +0.05(+0.16%) |
Mar 06, 2015 | 33.46 | 33.46 | 32.94 | 33.01 | 31,246 | -0.78(-2.32%) |
Mar 05, 2015 | 33.63 | 33.81 | 33.53 | 33.80 | 63,464 | +0.22(+0.66%) |
Mar 04, 2015 | 33.57 | 33.59 | 33.25 | 33.57 | 32,887 | -0.11(-0.32%) |
Mar 03, 2015 | 33.94 | 33.94 | 33.56 | 33.68 | 72,941 | -0.40(-1.17%) |
Mar 02, 2015 | 34.01 | 34.09 | 33.83 | 34.08 | 54,208 | +0.10(+0.29%) |
Feb 27, 2015 | 33.84 | 34.08 | 33.73 | 33.98 | 17,220 | +0.44(+1.33%) |
Feb 26, 2015 | 33.81 | 33.89 | 33.41 | 33.54 | 123,080 | -0.44(-1.28%) |
Feb 25, 2015 | 33.58 | 34.00 | 33.58 | 33.97 | 69,941 | +0.24(+0.71%) |
Feb 24, 2015 | 33.49 | 33.63 | 33.40 | 33.73 | 54,224 | +0.25(+0.74%) |
Feb 23, 2015 | 33.39 | 33.51 | 33.24 | 33.49 | 29,618 | +0.12(+0.37%) |
Feb 20, 2015 | 32.74 | 33.54 | 32.68 | 33.36 | 110,460 | +0.41(+1.24%) |
Feb 19, 2015 | 32.93 | 33.06 | 32.79 | 32.95 | 46,674 | -0.03(-0.11%) |
Feb 18, 2015 | 32.76 | 33.00 | 32.74 | 32.99 | 26,988 | +0.38(+1.17%) |
Feb 17, 2015 | 32.45 | 32.71 | 32.27 | 32.60 | 21,402 | -0.10(-0.30%) |
Feb 13, 2015 | 32.66 | 32.70 | 32.70 | 32.70 | 31,811 | +0.05(+0.16%) |
Feb 12, 2015 | 32.13 | 32.66 | 32.13 | 32.65 | 33,050 | +0.89(+2.80%) |
Feb 11, 2015 | 31.74 | 31.76 | 31.61 | 31.76 | 6,407 | +0.13(+0.42%) |
Feb 10, 2015 | 31.69 | 31.71 | 31.55 | 31.63 | 7,711 | +0.20(+0.62%) |
Feb 09, 2015 | 30.98 | 31.48 | 30.95 | 31.43 | 44,135 | +0.18(+0.57%) |
Feb 06, 2015 | 31.47 | 31.47 | 31.19 | 31.25 | 79,832 | -0.52(-1.65%) |
Feb 05, 2015 | 31.52 | 31.85 | 31.52 | 31.78 | 62,511 | +0.37(+1.19%) |
Feb 04, 2015 | 31.61 | 31.70 | 31.10 | 31.40 | 36,914 | -0.29(-0.93%) |
Feb 03, 2015 | 31.50 | 31.72 | 31.31 | 31.70 | 57,373 | +0.75(+2.41%) |
Feb 02, 2015 | 30.26 | 30.95 | 30.26 | 30.95 | 28,348 | +0.78(+2.59%) |
Jan 30, 2015 | 30.43 | 30.50 | 30.09 | 30.17 | 17,633 | -0.50(-1.62%) |
Jan 29, 2015 | 30.50 | 30.70 | 30.26 | 30.67 | 93,915 | +0.56(+1.86%) |
Jan 28, 2015 | 30.83 | 30.83 | 30.10 | 30.10 | 21,192 | -0.84(-2.70%) |
Jan 27, 2015 | 30.85 | 30.99 | 30.75 | 30.94 | 24,444 | +0.02(+0.07%) |
Jan 26, 2015 | 30.75 | 30.99 | 30.75 | 30.92 | 7,821 | +0.28(+0.92%) |
Jan 23, 2015 | 30.75 | 30.83 | 30.64 | 30.64 | 111,794 | +0.13(+0.44%) |
Jan 22, 2015 | 30.50 | 30.74 | 30.30 | 30.50 | 136,682 | +0.00(+0.00%) |
Jan 21, 2015 | 30.51 | 30.59 | 30.47 | 30.50 | 7,333 | +0.14(+0.47%) |
Jan 20, 2015 | 30.38 | 30.42 | 30.24 | 30.36 | 12,052 | +0.06(+0.21%) |
Jan 16, 2015 | 29.85 | 30.34 | 29.76 | 30.30 | 42,833 | +0.43(+1.43%) |
Jan 15, 2015 | 29.91 | 30.02 | 29.76 | 29.87 | 18,077 | -0.21(-0.71%) |
Jan 14, 2015 | 30.02 | 30.21 | 29.73 | 30.09 | 40,883 | -0.02(-0.06%) |
Jan 13, 2015 | 29.98 | 30.34 | 29.88 | 30.10 | 26,395 | +0.35(+1.17%) |
Jan 12, 2015 | 30.05 | 30.05 | 29.75 | 29.76 | 33,116 | -0.31(-1.04%) |
Jan 09, 2015 | 30.16 | 30.19 | 29.86 | 30.07 | 37,252 | +0.13(+0.45%) |
Jan 08, 2015 | 29.84 | 30.17 | 29.84 | 29.94 | 20,795 | +0.12(+0.39%) |
Jan 07, 2015 | 29.69 | 29.90 | 29.59 | 29.82 | 29,369 | +0.17(+0.57%) |
Jan 06, 2015 | 29.94 | 29.97 | 29.54 | 29.65 | 11,382 | -0.50(-1.65%) |
Jan 05, 2015 | 30.51 | 30.51 | 30.06 | 30.15 | 38,966 | -0.64(-2.08%) |
Jan 02, 2015 | 30.70 | 30.83 | 30.61 | 30.79 | 17,990 | +0.16(+0.52%) |
Dec 31, 2014 | 30.94 | 30.63 | 30.63 | 30.63 | 3,709 | -0.24(-0.78%) |
Dec 30, 2014 | 31.03 | 31.03 | 30.87 | 30.87 | 23,712 | -0.20(-0.66%) |
Dec 29, 2014 | 31.05 | 31.20 | 30.99 | 31.07 | 36,113 | -0.10(-0.32%) |
Dec 26, 2014 | 31.12 | 31.45 | 31.12 | 31.17 | 7,661 | -0.01(-0.02%) |
Dec 24, 2014 | 31.18 | 31.18 | 31.18 | 31.18 | 899 | +0.03(+0.09%) |
Dec 23, 2014 | 30.99 | 31.19 | 30.99 | 31.15 | 4,373 | +0.19(+0.60%) |
Dec 22, 2014 | 30.94 | 31.06 | 30.93 | 30.97 | 17,267 | +0.11(+0.35%) |
Dec 19, 2014 | 30.91 | 31.15 | 30.65 | 30.86 | 12,887 | -0.21(-0.69%) |
Dec 18, 2014 | 30.57 | 31.07 | 30.57 | 31.07 | 47,369 | +0.70(+2.31%) |
Dec 17, 2014 | 30.20 | 30.67 | 30.18 | 30.37 | 27,110 | +0.37(+1.22%) |
Dec 16, 2014 | 30.11 | 30.44 | 29.99 | 30.00 | 122,032 | -0.07(-0.23%) |
Dec 15, 2014 | 30.53 | 30.53 | 29.96 | 30.07 | 23,188 | -0.46(-1.50%) |
Dec 12, 2014 | 30.83 | 30.97 | 30.45 | 30.53 | 30,971 | -0.34(-1.11%) |
Dec 11, 2014 | 30.84 | 31.05 | 30.84 | 30.87 | 35,888 | -0.10(-0.31%) |
Dec 10, 2014 | 31.19 | 31.28 | 30.92 | 30.97 | 88,584 | -0.30(-0.96%) |
Dec 09, 2014 | 31.17 | 31.29 | 31.09 | 31.27 | 10,375 | -0.25(-0.79%) |
Dec 08, 2014 | 31.50 | 31.69 | 31.50 | 31.52 | 26,175 | -0.20(-0.62%) |
Dec 05, 2014 | 31.54 | 31.70 | 31.46 | 31.72 | 57,919 | +0.17(+0.53%) |
Dec 04, 2014 | 31.41 | 31.70 | 31.34 | 31.55 | 56,797 | +0.31(+1.01%) |
Dec 03, 2014 | 31.02 | 31.24 | 31.02 | 31.23 | 14,511 | +0.22(+0.71%) |
Dec 02, 2014 | 31.01 | 31.08 | 30.94 | 31.01 | 23,579 | -0.11(-0.34%) |
Dec 01, 2014 | 31.08 | 31.20 | 31.04 | 31.12 | 35,485 | +0.10(+0.31%) |
Nov 28, 2014 | 31.11 | 31.12 | 31.01 | 31.02 | 7,571 | +0.45(+1.47%) |
Nov 26, 2014 | 30.47 | 30.57 | 30.57 | 30.57 | 29,706 | -0.08(-0.26%) |
Nov 25, 2014 | 30.36 | 30.70 | 30.36 | 30.65 | 40,092 | +0.38(+1.25%) |
Nov 24, 2014 | 30.18 | 30.29 | 30.18 | 30.28 | 10,092 | +0.26(+0.88%) |
Nov 21, 2014 | 30.07 | 30.29 | 29.88 | 30.01 | 30,325 | +0.25(+0.85%) |
Nov 20, 2014 | 29.78 | 29.87 | 29.69 | 29.76 | 43,159 | +0.11(+0.39%) |
Nov 19, 2014 | 29.52 | 29.77 | 29.50 | 29.64 | 20,002 | +0.38(+1.29%) |
Nov 18, 2014 | 29.06 | 29.34 | 29.06 | 29.27 | 347,028 | +0.36(+1.25%) |
Nov 17, 2014 | 28.82 | 29.03 | 28.82 | 28.91 | 432,963 | -0.01(-0.04%) |
Nov 14, 2014 | 28.87 | 29.03 | 28.84 | 28.92 | 12,786 | -0.16(-0.54%) |
Nov 13, 2014 | 29.08 | 29.19 | 28.88 | 29.07 | 37,604 | -0.18(-0.60%) |
Nov 12, 2014 | 29.11 | 29.35 | 29.09 | 29.25 | 9,382 | -0.22(-0.75%) |
Nov 11, 2014 | 29.30 | 29.56 | 29.30 | 29.47 | 32,556 | +0.01(+0.03%) |
Nov 10, 2014 | 29.49 | 29.56 | 29.42 | 29.46 | 32,744 | +0.00(+0.00%) |
Nov 07, 2014 | 29.57 | 29.57 | 29.34 | 29.46 | 41,259 | -0.11(-0.39%) |
Nov 06, 2014 | 29.76 | 29.76 | 29.54 | 29.57 | 34,185 | -0.16(-0.53%) |
Nov 05, 2014 | 29.84 | 29.92 | 29.65 | 29.73 | 18,481 | +0.19(+0.66%) |
Nov 04, 2014 | 29.30 | 29.56 | 29.30 | 29.54 | 77,116 | +0.23(+0.78%) |
Nov 03, 2014 | 29.25 | 29.40 | 29.17 | 29.31 | 28,955 | +0.03(+0.11%) |
Oct 31, 2014 | 29.12 | 29.33 | 29.09 | 29.27 | 13,135 | +0.44(+1.52%) |
Oct 30, 2014 | 28.64 | 28.85 | 28.62 | 28.84 | 39,579 | +0.00(+0.00%) |
Oct 29, 2014 | 29.27 | 29.27 | 28.77 | 28.84 | 34,712 | -0.65(-2.21%) |
Oct 28, 2014 | 29.32 | 29.49 | 29.28 | 29.49 | 33,596 | +0.32(+1.08%) |
Oct 27, 2014 | 29.13 | 29.15 | 29.15 | 29.17 | 21,496 | +0.02(+0.06%) |
Oct 24, 2014 | 29.24 | 29.24 | 29.02 | 29.15 | 52,645 | -0.13(-0.45%) |
Oct 23, 2014 | 29.24 | 29.43 | 29.21 | 29.28 | 13,270 | +0.34(+1.18%) |
Oct 22, 2014 | 29.24 | 29.34 | 28.94 | 28.94 | 36,396 | -0.26(-0.90%) |
Oct 21, 2014 | 28.92 | 29.25 | 28.92 | 29.20 | 22,236 | +0.48(+1.68%) |
Oct 20, 2014 | 28.13 | 28.72 | 28.13 | 28.72 | 37,467 | +0.48(+1.71%) |
Oct 17, 2014 | 28.13 | 28.41 | 28.13 | 28.24 | 9,910 | +0.70(+2.55%) |
Oct 16, 2014 | 27.21 | 27.82 | 27.11 | 27.54 | 48,661 | -0.54(-1.94%) |
Oct 15, 2014 | 27.94 | 28.08 | 27.42 | 28.08 | 35,147 | -0.04(-0.16%) |
Oct 14, 2014 | 27.99 | 28.33 | 27.97 | 28.12 | 17,739 | +0.25(+0.91%) |
Oct 13, 2014 | 28.23 | 28.29 | 27.87 | 27.87 | 160,720 | -0.30(-1.06%) |
Oct 10, 2014 | 28.48 | 28.49 | 28.08 | 28.17 | 41,236 | -0.44(-1.54%) |
Oct 09, 2014 | 29.07 | 29.19 | 28.61 | 28.61 | 81,521 | -0.86(-2.92%) |
Oct 08, 2014 | 29.13 | 29.57 | 29.00 | 29.47 | 39,659 | +0.33(+1.15%) |
Oct 07, 2014 | 29.53 | 29.58 | 29.13 | 29.13 | 95,723 | -0.69(-2.30%) |
Oct 06, 2014 | 29.72 | 29.97 | 29.64 | 29.82 | 40,069 | +0.08(+0.27%) |
Oct 03, 2014 | 29.53 | 29.79 | 29.52 | 29.74 | 35,795 | +0.11(+0.36%) |
Oct 02, 2014 | 29.77 | 29.81 | 29.50 | 29.63 | 157,590 | -0.26(-0.88%) |
Oct 01, 2014 | 30.09 | 30.09 | 29.80 | 29.90 | 23,212 | -0.37(-1.22%) |
Sep 30, 2014 | 30.19 | 30.28 | 30.11 | 30.27 | 3,901 | -0.08(-0.26%) |
Sep 29, 2014 | 30.08 | 30.35 | 29.87 | 30.35 | 350,278 | +0.17(+0.55%) |
Sep 26, 2014 | 30.02 | 30.23 | 30.00 | 30.18 | 17,570 | -0.05(-0.17%) |
Sep 25, 2014 | 30.42 | 30.42 | 30.08 | 30.23 | 13,448 | -0.14(-0.46%) |
Sep 24, 2014 | 30.17 | 30.42 | 30.17 | 30.37 | 16,791 | -0.17(-0.55%) |
Sep 23, 2014 | 30.70 | 30.71 | 30.49 | 30.54 | 37,709 | -0.34(-1.10%) |
Sep 22, 2014 | 30.97 | 31.15 | 30.75 | 30.88 | 45,964 | +0.14(+0.46%) |
Sep 19, 2014 | 31.11 | 31.11 | 30.75 | 30.74 | 10,108 | -0.50(-1.60%) |
Sep 18, 2014 | 30.94 | 31.28 | 30.92 | 31.24 | 84,013 | +0.55(+1.80%) |
Sep 17, 2014 | 30.86 | 30.96 | 30.66 | 30.69 | 17,388 | -0.20(-0.65%) |
Sep 16, 2014 | 30.81 | 30.92 | 30.65 | 30.89 | 9,049 | -0.02(-0.06%) |
Sep 15, 2014 | 30.95 | 31.05 | 30.90 | 30.91 | 12,665 | -0.21(-0.68%) |
Sep 12, 2014 | 31.01 | 31.31 | 31.01 | 31.12 | 38,301 | +0.11(+0.34%) |
Sep 11, 2014 | 30.94 | 31.09 | 30.94 | 31.01 | 30,575 | -0.12(-0.39%) |
Sep 10, 2014 | 30.91 | 31.14 | 30.86 | 31.14 | 7,992 | +0.04(+0.14%) |
Sep 09, 2014 | 30.92 | 31.14 | 30.87 | 31.09 | 16,991 | +0.06(+0.20%) |
Sep 08, 2014 | 31.22 | 31.22 | 30.92 | 31.03 | 11,652 | -0.41(-1.32%) |
Sep 05, 2014 | 31.35 | 31.60 | 31.33 | 31.44 | 65,629 | +0.10(+0.31%) |
Sep 04, 2014 | 31.30 | 31.59 | 31.30 | 31.35 | 14,905 | -0.07(-0.22%) |
Sep 03, 2014 | 31.30 | 31.59 | 31.29 | 31.42 | 21,278 | +0.43(+1.39%) |
Sep 02, 2014 | 30.94 | 30.99 | 30.88 | 30.99 | 39,012 | +0.00(+0.00%) |
Aug 29, 2014 | 30.98 | 30.99 | 30.99 | 30.99 | 15,820 | -0.20(-0.65%) |
Aug 28, 2014 | 30.89 | 31.21 | 30.89 | 31.19 | 21,692 | +0.15(+0.48%) |
Aug 27, 2014 | 31.08 | 31.18 | 30.98 | 31.04 | 11,392 | +0.27(+0.89%) |
Aug 26, 2014 | 30.72 | 30.92 | 30.68 | 30.77 | 33,574 | +0.02(+0.06%) |
Aug 25, 2014 | 30.75 | 30.82 | 30.65 | 30.75 | 37,795 | +0.22(+0.72%) |
Aug 22, 2014 | 30.71 | 30.71 | 30.71 | 30.53 | 22,444 | +0.00(+0.00%) |
Aug 21, 2014 | 30.54 | 30.78 | 30.51 | 30.53 | 158,606 | -0.02(-0.06%) |
Aug 20, 2014 | 30.52 | 30.58 | 30.40 | 30.55 | 8,338 | -0.23(-0.74%) |
Aug 19, 2014 | 30.77 | 30.86 | 30.65 | 30.78 | 34,221 | -0.18(-0.60%) |
Aug 18, 2014 | 31.00 | 31.20 | 30.94 | 30.96 | 1,050,826 | -0.01(-0.03%) |
Aug 15, 2014 | 30.81 | 30.94 | 30.75 | 30.97 | 90,748 | +0.32(+1.03%) |
Aug 14, 2014 | 30.38 | 30.38 | 30.38 | 30.65 | 49,009 | +0.42(+1.39%) |
Aug 13, 2014 | 30.09 | 30.31 | 30.09 | 30.23 | 168,941 | +0.16(+0.53%) |
Aug 12, 2014 | 30.05 | 30.08 | 29.92 | 30.07 | 38,514 | +0.01(+0.03%) |
Aug 11, 2014 | 30.09 | 30.11 | 29.97 | 30.07 | 106,486 | +0.10(+0.32%) |
Aug 08, 2014 | 29.69 | 30.06 | 29.66 | 29.97 | 29,035 | +0.36(+1.22%) |
Aug 07, 2014 | 29.87 | 30.14 | 29.56 | 29.61 | 174,600 | -0.12(-0.41%) |
Aug 06, 2014 | 29.60 | 29.91 | 29.56 | 29.73 | 375,674 | -0.16(-0.53%) |
Aug 05, 2014 | 30.38 | 30.38 | 29.80 | 29.89 | 59,813 | -0.62(-2.02%) |
Aug 04, 2014 | 30.55 | 30.55 | 30.32 | 30.50 | 36,997 | +0.05(+0.17%) |
Aug 01, 2014 | 30.46 | 30.58 | 30.32 | 30.45 | 76,059 | +0.01(+0.03%) |
Jul 31, 2014 | 30.70 | 30.70 | 30.43 | 30.44 | 51,505 | -0.68(-2.17%) |
Jul 30, 2014 | 30.97 | 31.18 | 30.88 | 31.12 | 21,436 | +0.11(+0.34%) |
Jul 29, 2014 | 30.89 | 31.18 | 30.86 | 31.01 | 55,862 | +0.19(+0.63%) |
Jul 28, 2014 | 30.88 | 30.95 | 30.71 | 30.82 | 26,691 | -0.10(-0.31%) |
Jul 25, 2014 | 30.94 | 31.02 | 30.82 | 30.92 | 36,911 | +0.05(+0.17%) |
Jul 24, 2014 | 30.79 | 31.01 | 30.74 | 30.86 | 55,278 | -0.04(-0.14%) |
Jul 23, 2014 | 30.86 | 31.08 | 30.85 | 30.91 | 75,092 | -0.01(-0.03%) |
Jul 22, 2014 | 30.72 | 31.03 | 30.72 | 30.92 | 70,099 | +0.05(+0.17%) |
Jul 21, 2014 | 30.73 | 31.08 | 30.50 | 30.86 | 45,833 | -0.21(-0.68%) |
Jul 18, 2014 | 31.01 | 31.26 | 30.90 | 31.08 | 151,840 | +0.10(+0.31%) |
Jul 17, 2014 | 31.18 | 31.57 | 30.97 | 30.98 | 43,422 | -0.42(-1.34%) |
Jul 16, 2014 | 31.33 | 31.63 | 31.33 | 31.40 | 11,853 | +0.14(+0.45%) |
Jul 15, 2014 | 31.41 | 31.56 | 31.18 | 31.26 | 62,357 | -0.11(-0.34%) |
Jul 14, 2014 | 31.50 | 31.58 | 31.36 | 31.37 | 55,431 | +0.08(+0.25%) |
Jul 11, 2014 | 31.18 | 31.45 | 31.15 | 31.29 | 38,780 | +0.07(+0.23%) |
Jul 10, 2014 | 31.06 | 31.38 | 30.93 | 31.22 | 68,391 | -0.19(-0.62%) |
Jul 09, 2014 | 31.30 | 31.52 | 31.23 | 31.41 | 59,192 | +0.16(+0.51%) |
Jul 08, 2014 | 31.45 | 31.45 | 31.17 | 31.25 | 106,077 | -0.69(-2.17%) |
Jul 07, 2014 | 31.95 | 31.95 | 31.66 | 31.95 | 186,591 | -0.18(-0.55%) |
Jul 03, 2014 | 32.06 | 32.12 | 32.12 | 32.12 | 20,942 | +0.33(+1.05%) |
Jul 02, 2014 | 31.85 | 31.95 | 31.76 | 31.79 | 46,569 | +0.05(+0.17%) |
Jul 01, 2014 | 31.47 | 31.92 | 31.30 | 31.73 | 112,200 | +0.27(+0.87%) |
Jun 30, 2014 | 31.44 | 31.63 | 31.32 | 31.46 | 191,088 | -0.31(-0.97%) |
Jun 27, 2014 | 31.30 | 31.77 | 31.28 | 31.77 | 158,500 | +0.23(+0.72%) |
Jun 26, 2014 | 31.39 | 31.60 | 31.29 | 31.54 | 26,372 | -0.00(-0.00%) |
Jun 25, 2014 | 31.23 | 31.54 | 31.15 | 31.54 | 156,295 | -0.03(-0.10%) |
Jun 24, 2014 | 31.60 | 31.64 | 31.25 | 31.57 | 619,027 | -0.06(-0.19%) |
Jun 23, 2014 | 31.68 | 31.69 | 31.56 | 31.63 | 15,184 | -0.26(-0.82%) |
Jun 20, 2014 | 32.17 | 32.38 | 31.74 | 31.89 | 34,058 | -0.30(-0.92%) |
Jun 19, 2014 | 32.11 | 32.33 | 32.11 | 32.19 | 31,632 | +0.35(+1.09%) |
Jun 18, 2014 | 31.77 | 31.87 | 31.67 | 31.84 | 99,817 | -0.22(-0.68%) |
Jun 17, 2014 | 31.99 | 32.18 | 31.90 | 32.06 | 18,528 | -0.22(-0.67%) |
Jun 16, 2014 | 31.90 | 32.29 | 31.69 | 32.28 | 163,984 | +0.21(+0.65%) |
Jun 13, 2014 | 32.20 | 32.29 | 32.01 | 32.07 | 34,643 | -0.30(-0.94%) |
Jun 12, 2014 | 32.43 | 32.65 | 32.36 | 32.37 | 30,139 | +0.03(+0.11%) |
Jun 11, 2014 | 32.56 | 32.69 | 32.22 | 32.34 | 53,909 | -0.37(-1.14%) |
Jun 10, 2014 | 32.66 | 32.83 | 32.65 | 32.71 | 31,454 | -0.38(-1.16%) |
Jun 06, 2014 | 32.64 | 33.16 | 32.64 | 33.10 | 43,275 | +0.41(+1.24%) |
Jun 05, 2014 | 32.40 | 32.80 | 32.37 | 32.69 | 96,714 | +0.38(+1.17%) |
Jun 04, 2014 | 32.39 | 32.46 | 32.28 | 32.31 | 27,273 | +0.17(+0.54%) |
Jun 03, 2014 | 32.19 | 32.33 | 32.14 | 32.14 | 39,170 | -0.03(-0.08%) |
Jun 02, 2014 | 32.22 | 32.26 | 32.06 | 32.16 | 31,582 | -0.13(-0.40%) |
May 30, 2014 | 32.28 | 32.37 | 32.19 | 32.30 | 35,578 | +0.04(+0.13%) |
May 29, 2014 | 32.24 | 32.31 | 32.22 | 32.25 | 35,845 | -0.04(-0.13%) |
May 28, 2014 | 32.29 | 32.39 | 32.20 | 32.30 | 24,386 | +0.10(+0.32%) |
May 27, 2014 | 32.10 | 32.36 | 32.00 | 32.19 | 55,854 | +0.44(+1.37%) |
May 23, 2014 | 31.79 | 31.76 | 31.76 | 31.76 | 70,688 | -0.09(-0.27%) |
May 22, 2014 | 31.59 | 31.89 | 31.59 | 31.84 | 17,418 | +0.06(+0.19%) |
May 21, 2014 | 31.40 | 31.85 | 31.40 | 31.78 | 130,341 | +0.63(+2.01%) |
May 20, 2014 | 31.41 | 31.49 | 31.11 | 31.16 | 83,357 | -0.11(-0.36%) |
May 19, 2014 | 31.21 | 31.59 | 31.03 | 31.27 | 125,617 | +0.27(+0.87%) |
May 16, 2014 | 30.89 | 31.09 | 30.81 | 31.00 | 212,242 | -0.16(-0.50%) |
May 15, 2014 | 31.78 | 32.12 | 31.12 | 31.16 | 363,325 | -1.16(-3.58%) |
May 14, 2014 | 32.74 | 32.74 | 32.19 | 32.31 | 63,657 | -0.60(-1.81%) |
May 13, 2014 | 33.06 | 33.06 | 32.79 | 32.91 | 69,383 | -0.22(-0.67%) |
May 12, 2014 | 33.23 | 33.23 | 32.93 | 33.13 | 84,442 | +0.08(+0.24%) |
May 09, 2014 | 32.90 | 33.05 | 32.78 | 33.05 | 12,621 | +0.02(+0.05%) |
May 08, 2014 | 33.18 | 33.31 | 32.79 | 33.03 | 58,851 | -0.37(-1.09%) |
May 07, 2014 | 33.40 | 33.43 | 33.14 | 33.40 | 108,538 | -0.23(-0.70%) |
May 06, 2014 | 33.70 | 33.77 | 33.53 | 33.63 | 26,820 | +0.12(+0.36%) |
May 05, 2014 | 33.42 | 33.58 | 33.40 | 33.51 | 35,260 | -0.05(-0.16%) |
May 02, 2014 | 33.38 | 33.75 | 33.30 | 33.57 | 25,180 | +0.01(+0.04%) |