Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.05 | 33.06 | 32.60 | 32.64 | 2,717,838 | -0.45(-1.37%) |
Jan 29, 2015 | 33.31 | 33.35 | 32.97 | 33.09 | 1,485,380 | -0.20(-0.60%) |
Jan 28, 2015 | 33.18 | 33.69 | 33.17 | 33.29 | 2,298,337 | +0.18(+0.54%) |
Jan 27, 2015 | 32.94 | 33.36 | 32.94 | 33.11 | 1,675,834 | +0.01(+0.05%) |
Jan 26, 2015 | 33.07 | 33.15 | 32.80 | 33.10 | 2,884,395 | +0.11(+0.34%) |
Jan 23, 2015 | 33.10 | 33.10 | 32.74 | 32.99 | 4,096,044 | -0.05(-0.16%) |
Jan 22, 2015 | 32.58 | 33.20 | 32.46 | 33.04 | 2,333,874 | +0.56(+1.71%) |
Jan 21, 2015 | 32.44 | 32.62 | 32.24 | 32.48 | 1,656,877 | +0.05(+0.16%) |
Jan 20, 2015 | 32.66 | 32.75 | 32.30 | 32.43 | 1,080,776 | -0.12(-0.36%) |
Jan 16, 2015 | 32.32 | 32.58 | 32.18 | 32.55 | 848,456 | +0.21(+0.64%) |
Jan 15, 2015 | 32.09 | 32.42 | 32.01 | 32.34 | 1,471,085 | -0.10(-0.30%) |
Jan 14, 2015 | 32.10 | 32.64 | 32.00 | 32.44 | 1,816,630 | +0.20(+0.62%) |
Jan 13, 2015 | 32.25 | 32.52 | 31.94 | 32.24 | 1,490,836 | -0.01(-0.05%) |
Jan 12, 2015 | 32.02 | 32.33 | 31.98 | 32.25 | 1,600,345 | +0.30(+0.93%) |
Jan 09, 2015 | 32.05 | 32.19 | 31.84 | 31.96 | 1,038,821 | -0.04(-0.14%) |
Jan 08, 2015 | 31.81 | 32.13 | 31.70 | 32.00 | 2,048,417 | +0.19(+0.58%) |
Jan 07, 2015 | 31.77 | 32.04 | 31.58 | 31.81 | 2,013,414 | +0.05(+0.16%) |
Jan 06, 2015 | 31.55 | 31.81 | 31.40 | 31.76 | 1,533,755 | +0.33(+1.04%) |
Jan 05, 2015 | 31.12 | 31.53 | 31.04 | 31.44 | 1,159,616 | +0.19(+0.59%) |
Jan 02, 2015 | 30.88 | 31.27 | 30.73 | 31.25 | 739,402 | +0.54(+1.76%) |
Dec 31, 2014 | 31.10 | 30.71 | 30.71 | 30.71 | 821,312 | -0.39(-1.24%) |
Dec 30, 2014 | 31.07 | 31.24 | 30.99 | 31.09 | 545,252 | +0.03(+0.10%) |
Dec 29, 2014 | 30.78 | 31.15 | 30.74 | 31.07 | 700,525 | +0.22(+0.72%) |
Dec 26, 2014 | 30.87 | 31.01 | 30.72 | 30.84 | 351,701 | +0.05(+0.17%) |
Dec 24, 2014 | 30.83 | 30.79 | 30.79 | 30.79 | 423,181 | -0.05(-0.17%) |
Dec 23, 2014 | 31.03 | 31.09 | 30.74 | 30.84 | 576,833 | -0.08(-0.26%) |
Dec 22, 2014 | 30.32 | 30.95 | 30.31 | 30.92 | 1,005,776 | +0.67(+2.21%) |
Dec 19, 2014 | 30.19 | 30.39 | 30.14 | 30.26 | 2,498,929 | +0.07(+0.25%) |
Dec 18, 2014 | 29.98 | 30.19 | 29.94 | 30.18 | 998,958 | +0.33(+1.12%) |
Dec 17, 2014 | 29.42 | 29.94 | 29.35 | 29.85 | 1,657,767 | +0.45(+1.54%) |
Dec 16, 2014 | 29.64 | 29.65 | 29.14 | 29.39 | 2,079,563 | -0.21(-0.70%) |
Dec 15, 2014 | 29.88 | 29.91 | 29.29 | 29.60 | 1,760,023 | -0.28(-0.94%) |
Dec 12, 2014 | 30.04 | 30.11 | 29.86 | 29.88 | 2,579,034 | -0.19(-0.62%) |
Dec 11, 2014 | 29.99 | 30.11 | 29.80 | 30.07 | 1,106,257 | +0.10(+0.35%) |
Dec 10, 2014 | 29.92 | 30.10 | 29.75 | 29.97 | 1,069,979 | -0.04(-0.12%) |
Dec 09, 2014 | 29.85 | 30.11 | 29.85 | 30.00 | 1,301,823 | +0.04(+0.15%) |
Dec 08, 2014 | 29.62 | 30.11 | 29.62 | 29.96 | 1,127,502 | +0.27(+0.93%) |
Dec 05, 2014 | 29.56 | 29.69 | 29.26 | 29.68 | 758,842 | +0.01(+0.03%) |
Dec 04, 2014 | 29.57 | 29.74 | 29.47 | 29.68 | 870,725 | +0.10(+0.35%) |
Dec 03, 2014 | 29.49 | 29.60 | 29.31 | 29.57 | 485,360 | +0.08(+0.28%) |
Dec 02, 2014 | 29.49 | 29.56 | 29.20 | 29.49 | 938,900 | -0.06(-0.20%) |
Dec 01, 2014 | 29.68 | 29.88 | 29.51 | 29.55 | 858,892 | -0.15(-0.50%) |
Nov 28, 2014 | 29.74 | 30.01 | 29.59 | 29.70 | 503,500 | +0.02(+0.08%) |
Nov 26, 2014 | 29.48 | 29.68 | 29.68 | 29.68 | 1,053,375 | +0.27(+0.93%) |
Nov 25, 2014 | 29.57 | 29.57 | 29.39 | 29.40 | 711,687 | -0.17(-0.58%) |
Nov 24, 2014 | 29.30 | 29.59 | 29.16 | 29.57 | 893,222 | +0.35(+1.19%) |
Nov 21, 2014 | 28.86 | 29.27 | 28.69 | 29.22 | 1,024,237 | +0.53(+1.84%) |
Nov 20, 2014 | 28.73 | 28.79 | 28.47 | 28.70 | 941,306 | +0.01(+0.03%) |
Nov 19, 2014 | 28.63 | 28.79 | 28.47 | 28.69 | 955,282 | -0.04(-0.15%) |
Nov 18, 2014 | 28.79 | 28.85 | 28.62 | 28.73 | 1,205,998 | -0.04(-0.15%) |
Nov 17, 2014 | 28.91 | 29.05 | 28.73 | 28.78 | 1,282,133 | -0.16(-0.54%) |
Nov 14, 2014 | 29.16 | 29.28 | 28.82 | 28.93 | 645,821 | -0.30(-1.02%) |
Nov 13, 2014 | 29.16 | 29.35 | 29.07 | 29.23 | 786,567 | +0.10(+0.36%) |
Nov 12, 2014 | 29.38 | 29.41 | 29.02 | 29.13 | 797,172 | -0.25(-0.83%) |
Nov 11, 2014 | 29.42 | 29.53 | 29.26 | 29.37 | 891,331 | -0.06(-0.20%) |
Nov 10, 2014 | 28.99 | 29.45 | 28.84 | 29.43 | 1,041,812 | +0.42(+1.43%) |
Nov 07, 2014 | 28.92 | 29.16 | 28.77 | 29.02 | 1,099,578 | +0.11(+0.38%) |
Nov 06, 2014 | 28.91 | 29.12 | 28.82 | 28.91 | 1,068,325 | -0.10(-0.33%) |
Nov 05, 2014 | 29.41 | 29.45 | 28.83 | 29.00 | 1,007,628 | -0.32(-1.08%) |
Nov 04, 2014 | 29.17 | 29.34 | 28.92 | 29.32 | 782,006 | +0.20(+0.68%) |
Nov 03, 2014 | 28.90 | 29.16 | 28.84 | 29.12 | 1,076,638 | +0.24(+0.84%) |
Oct 31, 2014 | 28.88 | 29.08 | 28.61 | 28.88 | 1,404,839 | +0.11(+0.38%) |
Oct 30, 2014 | 28.59 | 28.77 | 28.43 | 28.77 | 1,617,730 | +0.18(+0.62%) |
Oct 29, 2014 | 28.66 | 28.78 | 28.40 | 28.59 | 1,346,195 | -0.09(-0.31%) |
Oct 28, 2014 | 28.63 | 28.70 | 28.47 | 28.68 | 1,175,540 | +0.07(+0.26%) |
Oct 27, 2014 | 28.38 | 28.61 | 28.35 | 28.60 | 1,761,870 | +0.25(+0.88%) |
Oct 24, 2014 | 28.39 | 28.51 | 28.11 | 28.35 | 2,214,303 | -0.18(-0.64%) |
Oct 23, 2014 | 28.87 | 28.95 | 28.49 | 28.54 | 1,555,609 | -0.17(-0.59%) |
Oct 22, 2014 | 29.05 | 29.12 | 28.60 | 28.71 | 2,706,074 | -0.40(-1.39%) |
Oct 21, 2014 | 28.82 | 29.12 | 28.80 | 29.11 | 1,215,327 | +0.29(+0.99%) |
Oct 20, 2014 | 28.30 | 28.83 | 28.30 | 28.82 | 1,110,898 | +0.43(+1.53%) |
Oct 17, 2014 | 28.68 | 28.68 | 28.17 | 28.39 | 1,199,991 | -0.03(-0.10%) |
Oct 16, 2014 | 28.32 | 28.50 | 28.09 | 28.42 | 1,222,433 | -0.09(-0.31%) |
Oct 15, 2014 | 28.30 | 28.77 | 28.10 | 28.51 | 1,314,610 | +0.03(+0.10%) |
Oct 14, 2014 | 28.23 | 28.70 | 28.12 | 28.48 | 1,132,083 | +0.42(+1.49%) |
Oct 13, 2014 | 27.66 | 28.22 | 27.54 | 28.06 | 1,487,560 | +0.49(+1.79%) |
Oct 10, 2014 | 27.55 | 27.93 | 27.49 | 27.57 | 1,380,669 | +0.10(+0.38%) |
Oct 09, 2014 | 27.13 | 27.69 | 27.13 | 27.46 | 2,283,088 | +0.28(+1.03%) |
Oct 08, 2014 | 26.81 | 27.21 | 26.76 | 27.18 | 1,470,942 | +0.34(+1.26%) |
Oct 07, 2014 | 26.93 | 27.13 | 26.83 | 26.85 | 1,097,223 | -0.10(-0.38%) |
Oct 06, 2014 | 26.85 | 27.13 | 26.81 | 26.95 | 749,848 | +0.17(+0.63%) |
Oct 03, 2014 | 26.80 | 26.81 | 26.51 | 26.78 | 606,501 | +0.10(+0.36%) |
Oct 02, 2014 | 26.75 | 26.91 | 26.44 | 26.68 | 934,318 | -0.12(-0.47%) |
Oct 01, 2014 | 26.81 | 26.98 | 26.71 | 26.81 | 1,137,979 | +0.01(+0.03%) |
Sep 30, 2014 | 26.91 | 27.05 | 26.76 | 26.80 | 1,253,294 | -0.17(-0.63%) |
Sep 29, 2014 | 26.60 | 26.98 | 26.50 | 26.97 | 1,381,188 | +0.21(+0.77%) |
Sep 26, 2014 | 26.35 | 26.85 | 26.32 | 26.77 | 1,038,460 | +0.34(+1.28%) |
Sep 25, 2014 | 26.38 | 26.48 | 26.24 | 26.43 | 1,073,419 | +0.04(+0.17%) |
Sep 24, 2014 | 26.60 | 26.77 | 26.33 | 26.38 | 1,012,067 | -0.23(-0.86%) |
Sep 23, 2014 | 26.84 | 26.99 | 26.59 | 26.61 | 1,012,830 | -0.27(-1.01%) |
Sep 22, 2014 | 27.16 | 27.16 | 26.87 | 26.88 | 641,517 | -0.28(-1.03%) |
Sep 19, 2014 | 27.11 | 27.26 | 27.05 | 27.16 | 1,487,264 | +0.06(+0.22%) |
Sep 18, 2014 | 27.54 | 27.64 | 27.06 | 27.10 | 1,037,296 | -0.43(-1.55%) |
Sep 17, 2014 | 27.57 | 27.83 | 27.43 | 27.53 | 1,213,333 | +0.00(+0.00%) |
Sep 16, 2014 | 27.60 | 27.68 | 27.38 | 27.53 | 1,557,344 | +0.00(+0.00%) |
Sep 15, 2014 | 27.80 | 27.99 | 27.45 | 27.53 | 954,174 | -0.24(-0.87%) |
Sep 12, 2014 | 28.72 | 28.76 | 27.73 | 27.77 | 1,118,601 | -1.05(-3.65%) |
Sep 11, 2014 | 28.74 | 28.91 | 28.67 | 28.82 | 881,395 | +0.02(+0.08%) |
Sep 10, 2014 | 29.18 | 29.24 | 28.80 | 28.80 | 862,421 | -0.49(-1.68%) |
Sep 09, 2014 | 29.39 | 29.58 | 29.24 | 29.30 | 1,014,466 | -0.21(-0.70%) |
Sep 08, 2014 | 29.46 | 29.53 | 29.31 | 29.50 | 653,871 | +0.02(+0.07%) |
Sep 05, 2014 | 29.21 | 29.59 | 29.20 | 29.48 | 1,067,408 | +0.28(+0.96%) |
Sep 04, 2014 | 29.14 | 29.27 | 29.07 | 29.20 | 660,285 | +0.07(+0.25%) |
Sep 03, 2014 | 29.00 | 29.16 | 28.95 | 29.13 | 560,018 | +0.18(+0.61%) |
Sep 02, 2014 | 29.05 | 29.11 | 28.86 | 28.95 | 847,637 | -0.10(-0.35%) |
Aug 29, 2014 | 29.06 | 29.05 | 29.05 | 29.05 | 713,430 | -0.01(-0.03%) |
Aug 28, 2014 | 29.01 | 29.14 | 28.95 | 29.06 | 591,773 | +0.07(+0.23%) |
Aug 27, 2014 | 28.91 | 29.02 | 28.83 | 28.99 | 471,979 | +0.12(+0.41%) |
Aug 26, 2014 | 28.78 | 29.05 | 28.78 | 28.88 | 556,543 | +0.10(+0.36%) |
Aug 25, 2014 | 28.80 | 28.98 | 28.62 | 28.77 | 533,177 | +0.03(+0.10%) |
Aug 22, 2014 | 28.91 | 28.96 | 28.67 | 28.74 | 617,260 | -0.15(-0.53%) |
Aug 21, 2014 | 29.04 | 29.19 | 28.84 | 28.90 | 692,313 | -0.10(-0.35%) |
Aug 20, 2014 | 28.79 | 29.09 | 28.65 | 29.00 | 757,452 | +0.22(+0.77%) |
Aug 19, 2014 | 28.76 | 28.85 | 28.59 | 28.78 | 554,441 | +0.08(+0.28%) |
Aug 18, 2014 | 28.29 | 28.72 | 28.13 | 28.70 | 1,311,711 | +0.59(+2.09%) |
Aug 15, 2014 | 28.23 | 28.41 | 28.02 | 28.11 | 881,862 | -0.05(-0.18%) |
Aug 14, 2014 | 28.39 | 28.41 | 27.95 | 28.16 | 672,164 | -0.15(-0.52%) |
Aug 13, 2014 | 27.81 | 28.36 | 27.81 | 28.31 | 707,392 | +0.60(+2.18%) |
Aug 12, 2014 | 27.86 | 28.06 | 27.60 | 27.71 | 770,242 | -0.17(-0.60%) |
Aug 11, 2014 | 27.88 | 28.12 | 27.82 | 27.87 | 629,146 | +0.00(+0.00%) |
Aug 08, 2014 | 27.79 | 27.90 | 27.55 | 27.87 | 709,226 | +0.20(+0.74%) |
Aug 07, 2014 | 27.71 | 27.79 | 27.53 | 27.67 | 651,403 | +0.09(+0.32%) |
Aug 06, 2014 | 27.71 | 27.74 | 27.55 | 27.58 | 855,577 | -0.14(-0.50%) |
Aug 05, 2014 | 28.02 | 28.03 | 27.70 | 27.72 | 846,748 | -0.33(-1.19%) |
Aug 04, 2014 | 28.07 | 28.11 | 27.79 | 28.06 | 733,692 | +0.08(+0.29%) |
Aug 01, 2014 | 28.31 | 28.38 | 27.77 | 27.98 | 1,884,793 | -0.36(-1.26%) |
Jul 31, 2014 | 28.74 | 28.76 | 28.32 | 28.33 | 865,720 | -0.52(-1.79%) |
Jul 30, 2014 | 29.09 | 29.22 | 28.67 | 28.85 | 650,399 | -0.23(-0.80%) |
Jul 29, 2014 | 29.15 | 29.37 | 29.08 | 29.08 | 549,740 | -0.08(-0.27%) |
Jul 28, 2014 | 29.19 | 29.19 | 29.00 | 29.16 | 561,346 | +0.03(+0.10%) |
Jul 25, 2014 | 29.31 | 29.42 | 29.08 | 29.13 | 641,281 | -0.17(-0.60%) |
Jul 24, 2014 | 29.34 | 29.43 | 29.28 | 29.31 | 618,174 | -0.03(-0.10%) |
Jul 23, 2014 | 29.48 | 29.48 | 29.15 | 29.34 | 1,054,896 | +0.15(+0.50%) |
Jul 22, 2014 | 29.23 | 29.66 | 29.12 | 29.19 | 1,765,087 | +0.07(+0.25%) |
Jul 21, 2014 | 29.03 | 29.22 | 28.84 | 29.12 | 728,283 | +0.07(+0.25%) |
Jul 18, 2014 | 28.97 | 29.15 | 28.92 | 29.05 | 428,148 | +0.09(+0.33%) |
Jul 17, 2014 | 28.99 | 29.11 | 28.92 | 28.95 | 474,972 | -0.11(-0.38%) |
Jul 16, 2014 | 28.92 | 29.07 | 28.68 | 29.06 | 827,539 | +0.20(+0.71%) |
Jul 15, 2014 | 28.68 | 28.86 | 28.58 | 28.86 | 341,963 | +0.11(+0.38%) |
Jul 14, 2014 | 28.72 | 28.80 | 28.51 | 28.75 | 483,701 | +0.08(+0.28%) |
Jul 11, 2014 | 28.48 | 28.71 | 28.31 | 28.67 | 504,286 | +0.20(+0.69%) |
Jul 10, 2014 | 28.35 | 28.58 | 28.24 | 28.47 | 658,691 | -0.04(-0.13%) |
Jul 09, 2014 | 28.45 | 28.57 | 28.20 | 28.51 | 518,529 | +0.14(+0.49%) |
Jul 08, 2014 | 28.06 | 28.38 | 28.02 | 28.37 | 761,085 | +0.36(+1.30%) |
Jul 07, 2014 | 27.92 | 28.16 | 27.90 | 28.01 | 762,736 | +0.05(+0.18%) |
Jul 03, 2014 | 28.19 | 27.95 | 27.95 | 27.95 | 387,236 | -0.27(-0.95%) |
Jul 02, 2014 | 28.45 | 28.45 | 28.06 | 28.22 | 611,618 | -0.27(-0.95%) |
Jul 01, 2014 | 27.89 | 28.57 | 27.80 | 28.49 | 2,138,523 | +0.66(+2.35%) |
Jun 30, 2014 | 28.15 | 28.24 | 27.70 | 27.84 | 1,320,254 | -0.31(-1.09%) |
Jun 27, 2014 | 27.98 | 28.17 | 27.87 | 28.14 | 845,239 | +0.17(+0.60%) |
Jun 26, 2014 | 27.98 | 28.01 | 27.83 | 27.98 | 881,681 | +0.02(+0.08%) |
Jun 25, 2014 | 27.87 | 28.00 | 27.78 | 27.95 | 995,668 | +0.09(+0.31%) |
Jun 24, 2014 | 27.93 | 27.96 | 27.77 | 27.87 | 998,191 | -0.01(-0.05%) |
Jun 23, 2014 | 27.79 | 28.17 | 27.65 | 27.88 | 1,045,649 | +0.17(+0.60%) |
Jun 20, 2014 | 27.66 | 27.76 | 27.58 | 27.71 | 1,217,684 | +0.10(+0.37%) |
Jun 19, 2014 | 27.79 | 27.79 | 27.55 | 27.61 | 1,592,009 | -0.12(-0.42%) |
Jun 18, 2014 | 27.68 | 27.94 | 27.47 | 27.73 | 1,127,483 | +0.15(+0.53%) |
Jun 17, 2014 | 27.66 | 27.77 | 27.53 | 27.58 | 784,263 | -0.07(-0.24%) |
Jun 16, 2014 | 27.99 | 27.99 | 27.60 | 27.65 | 570,336 | -0.26(-0.94%) |
Jun 13, 2014 | 27.95 | 28.05 | 27.60 | 27.91 | 698,119 | +0.08(+0.29%) |
Jun 12, 2014 | 27.71 | 27.95 | 27.54 | 27.83 | 534,113 | +0.13(+0.47%) |
Jun 11, 2014 | 27.77 | 27.96 | 27.49 | 27.70 | 751,096 | -0.15(-0.52%) |
Jun 10, 2014 | 28.03 | 28.13 | 27.74 | 27.85 | 772,338 | -0.62(-2.17%) |
Jun 06, 2014 | 28.88 | 28.89 | 28.42 | 28.46 | 596,902 | -0.37(-1.29%) |
Jun 05, 2014 | 28.33 | 28.86 | 28.25 | 28.84 | 601,961 | +0.43(+1.51%) |
Jun 04, 2014 | 28.26 | 28.48 | 28.13 | 28.41 | 590,261 | +0.11(+0.39%) |
Jun 03, 2014 | 28.73 | 28.73 | 28.25 | 28.30 | 519,291 | -0.18(-0.64%) |
Jun 02, 2014 | 28.30 | 28.49 | 28.23 | 28.48 | 481,070 | +0.20(+0.72%) |
May 30, 2014 | 28.14 | 28.39 | 28.02 | 28.27 | 985,713 | +0.19(+0.67%) |
May 29, 2014 | 27.93 | 28.11 | 26.83 | 28.09 | 401,651 | +0.08(+0.29%) |
May 28, 2014 | 28.24 | 28.24 | 27.72 | 28.01 | 596,007 | -0.14(-0.49%) |
May 27, 2014 | 28.06 | 28.17 | 27.93 | 28.14 | 349,793 | +0.12(+0.44%) |
May 23, 2014 | 27.77 | 28.02 | 28.02 | 28.02 | 345,751 | +0.12(+0.42%) |
May 22, 2014 | 27.81 | 27.99 | 27.62 | 27.90 | 248,266 | +0.17(+0.63%) |
May 21, 2014 | 28.30 | 28.39 | 27.72 | 27.73 | 594,134 | -0.45(-1.60%) |
May 20, 2014 | 28.43 | 28.67 | 28.08 | 28.18 | 598,699 | -0.26(-0.92%) |
May 19, 2014 | 28.44 | 28.47 | 28.22 | 28.44 | 613,740 | +0.01(+0.03%) |
May 16, 2014 | 28.03 | 28.44 | 27.99 | 28.43 | 533,529 | +0.38(+1.35%) |
May 15, 2014 | 28.02 | 28.09 | 27.87 | 28.06 | 672,401 | -0.03(-0.10%) |
May 14, 2014 | 27.80 | 28.19 | 27.68 | 28.09 | 539,068 | +0.32(+1.15%) |
May 13, 2014 | 28.07 | 28.28 | 27.68 | 27.77 | 706,468 | -0.30(-1.08%) |
May 12, 2014 | 28.17 | 28.23 | 27.96 | 28.07 | 603,561 | -0.02(-0.08%) |
May 09, 2014 | 28.21 | 28.37 | 27.99 | 28.09 | 609,941 | -0.17(-0.61%) |
May 08, 2014 | 28.28 | 28.39 | 28.14 | 28.26 | 581,736 | -0.04(-0.13%) |
May 07, 2014 | 28.11 | 28.39 | 28.04 | 28.30 | 958,999 | +0.22(+0.80%) |
May 06, 2014 | 28.11 | 28.22 | 27.89 | 28.07 | 567,242 | -0.14(-0.51%) |
May 05, 2014 | 27.89 | 28.28 | 27.79 | 28.22 | 741,029 | +0.19(+0.67%) |
May 02, 2014 | 27.78 | 28.20 | 27.58 | 28.03 | 856,450 | +0.25(+0.91%) |
May 01, 2014 | 27.58 | 27.82 | 27.24 | 27.78 | 887,749 | +0.25(+0.89%) |
Apr 30, 2014 | 27.46 | 27.57 | 27.30 | 27.53 | 661,779 | +0.04(+0.16%) |
Apr 29, 2014 | 27.51 | 27.61 | 27.36 | 27.49 | 746,376 | +0.04(+0.16%) |
Apr 28, 2014 | 27.27 | 27.48 | 27.01 | 27.45 | 801,426 | +0.30(+1.12%) |
Apr 25, 2014 | 27.15 | 27.28 | 27.09 | 27.15 | 505,587 | -0.06(-0.24%) |
Apr 24, 2014 | 27.42 | 27.53 | 27.11 | 27.21 | 982,820 | -0.10(-0.37%) |
Apr 23, 2014 | 27.39 | 27.75 | 27.12 | 27.31 | 944,829 | -0.04(-0.16%) |
Apr 22, 2014 | 27.27 | 27.37 | 26.96 | 27.35 | 793,815 | +0.09(+0.34%) |
Apr 21, 2014 | 26.95 | 27.26 | 26.86 | 27.26 | 481,267 | +0.33(+1.23%) |
Apr 17, 2014 | 27.16 | 26.93 | 26.93 | 26.93 | 670,230 | -0.27(-0.98%) |
Apr 16, 2014 | 27.25 | 27.27 | 27.01 | 27.20 | 470,149 | +0.11(+0.40%) |
Apr 15, 2014 | 27.08 | 27.20 | 26.94 | 27.09 | 587,184 | +0.12(+0.43%) |
Apr 14, 2014 | 26.91 | 27.09 | 26.70 | 26.97 | 573,401 | +0.19(+0.73%) |
Apr 11, 2014 | 27.01 | 27.20 | 26.74 | 26.78 | 716,046 | -0.33(-1.22%) |
Apr 10, 2014 | 27.20 | 27.46 | 26.99 | 27.11 | 766,272 | -0.06(-0.24%) |
Apr 09, 2014 | 27.25 | 27.40 | 27.01 | 27.17 | 375,996 | -0.04(-0.13%) |
Apr 08, 2014 | 27.14 | 27.30 | 27.04 | 27.21 | 586,675 | +0.04(+0.16%) |
Apr 07, 2014 | 27.22 | 27.53 | 27.15 | 27.17 | 833,184 | -0.01(-0.05%) |
Apr 04, 2014 | 26.98 | 27.23 | 26.88 | 27.18 | 1,690,220 | +0.34(+1.26%) |
Apr 03, 2014 | 26.90 | 27.08 | 26.81 | 26.84 | 1,422,264 | -0.04(-0.13%) |
Apr 02, 2014 | 26.88 | 26.98 | 26.63 | 26.88 | 900,961 | +0.01(+0.05%) |
Apr 01, 2014 | 26.90 | 26.94 | 26.60 | 26.86 | 984,332 | -0.06(-0.21%) |
Mar 31, 2014 | 26.89 | 27.24 | 26.60 | 26.92 | 1,266,131 | +0.14(+0.54%) |
Mar 28, 2014 | 26.71 | 27.02 | 26.66 | 26.78 | 478,570 | +0.16(+0.60%) |
Mar 27, 2014 | 26.62 | 26.74 | 26.46 | 26.62 | 798,360 | +0.00(+0.00%) |
Mar 26, 2014 | 27.12 | 27.12 | 26.54 | 26.62 | 927,367 | -0.38(-1.42%) |
Mar 25, 2014 | 26.66 | 27.05 | 26.60 | 27.00 | 659,619 | +0.42(+1.57%) |
Mar 24, 2014 | 26.65 | 26.69 | 26.34 | 26.58 | 614,043 | +0.03(+0.11%) |
Mar 21, 2014 | 26.29 | 26.78 | 26.24 | 26.55 | 2,016,374 | +0.33(+1.26%) |
Mar 20, 2014 | 25.96 | 26.23 | 25.78 | 26.22 | 905,038 | +0.25(+0.97%) |
Mar 19, 2014 | 26.59 | 26.76 | 25.88 | 25.97 | 782,891 | -0.62(-2.33%) |
Mar 18, 2014 | 26.74 | 26.78 | 26.51 | 26.59 | 939,580 | -0.14(-0.54%) |
Mar 17, 2014 | 26.81 | 26.95 | 26.47 | 26.73 | 1,069,652 | -0.01(-0.05%) |
Mar 14, 2014 | 26.75 | 27.06 | 26.63 | 26.75 | 877,335 | +0.06(+0.24%) |
Mar 13, 2014 | 26.50 | 26.76 | 26.37 | 26.68 | 1,042,877 | +0.17(+0.65%) |
Mar 12, 2014 | 26.28 | 26.53 | 26.25 | 26.51 | 955,611 | +0.12(+0.44%) |
Mar 11, 2014 | 26.19 | 26.50 | 26.17 | 26.40 | 657,022 | +0.25(+0.97%) |
Mar 10, 2014 | 26.31 | 26.39 | 26.07 | 26.14 | 806,959 | -0.19(-0.71%) |
Mar 07, 2014 | 26.68 | 26.70 | 26.10 | 26.33 | 1,044,842 | -0.43(-1.59%) |
Mar 06, 2014 | 27.10 | 27.15 | 26.71 | 26.76 | 846,646 | -0.32(-1.20%) |
Mar 05, 2014 | 27.18 | 27.18 | 26.89 | 27.08 | 813,245 | -0.01(-0.03%) |
Mar 04, 2014 | 26.82 | 27.12 | 26.81 | 27.09 | 1,886,005 | +0.47(+1.76%) |
Mar 03, 2014 | 26.48 | 26.78 | 26.48 | 26.62 | 1,354,438 | -0.01(-0.03%) |
Feb 28, 2014 | 26.26 | 26.73 | 26.19 | 26.63 | 1,449,154 | +0.31(+1.18%) |
Feb 27, 2014 | 26.53 | 26.65 | 26.09 | 26.32 | 995,460 | -0.20(-0.76%) |
Feb 26, 2014 | 26.47 | 26.65 | 26.42 | 26.52 | 1,433,418 | +0.04(+0.16%) |
Feb 25, 2014 | 26.14 | 26.54 | 26.04 | 26.47 | 1,366,436 | +0.38(+1.46%) |
Feb 24, 2014 | 26.01 | 26.34 | 25.97 | 26.09 | 1,345,237 | +0.06(+0.22%) |
Feb 21, 2014 | 25.88 | 26.26 | 25.73 | 26.04 | 985,806 | +0.13(+0.50%) |
Feb 20, 2014 | 26.19 | 26.41 | 25.78 | 25.91 | 1,096,896 | -0.28(-1.07%) |
Feb 19, 2014 | 26.06 | 26.54 | 26.06 | 26.19 | 1,626,040 | +0.06(+0.25%) |
Feb 18, 2014 | 26.17 | 26.27 | 25.96 | 26.12 | 1,326,814 | +0.01(+0.03%) |
Feb 14, 2014 | 25.88 | 26.11 | 26.11 | 26.11 | 1,538,574 | +0.20(+0.78%) |
Feb 13, 2014 | 25.91 | 26.54 | 25.29 | 25.91 | 5,016,103 | +1.20(+4.87%) |
Feb 12, 2014 | 25.29 | 25.32 | 24.61 | 24.71 | 1,214,301 | -0.55(-2.17%) |
Feb 11, 2014 | 24.75 | 25.38 | 24.74 | 25.26 | 1,589,025 | +0.52(+2.10%) |
Feb 10, 2014 | 23.95 | 24.87 | 23.87 | 24.74 | 1,323,491 | +0.78(+3.25%) |
Feb 07, 2014 | 23.84 | 24.04 | 23.65 | 23.96 | 2,209,887 | +0.18(+0.76%) |
Feb 06, 2014 | 23.89 | 24.05 | 23.71 | 23.78 | 1,801,722 | -0.01(-0.06%) |
Feb 05, 2014 | 23.99 | 24.14 | 23.74 | 23.79 | 1,981,419 | -0.22(-0.92%) |
Feb 04, 2014 | 24.15 | 24.24 | 23.82 | 24.01 | 1,917,784 | -0.11(-0.47%) |