Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.88 | 44.83 | 43.29 | 43.51 | 32,944 | -0.24(-0.56%) |
Jan 29, 2015 | 42.84 | 43.75 | 41.63 | 43.75 | 28,512 | +0.96(+2.25%) |
Jan 28, 2015 | 43.25 | 43.41 | 41.79 | 42.79 | 13,644 | -0.03(-0.06%) |
Jan 27, 2015 | 43.31 | 46.51 | 42.81 | 42.82 | 13,611 | -0.59(-1.36%) |
Jan 26, 2015 | 43.29 | 43.70 | 42.89 | 43.41 | 19,747 | +0.63(+1.48%) |
Jan 23, 2015 | 42.49 | 43.96 | 42.49 | 42.77 | 38,882 | +0.44(+1.05%) |
Jan 22, 2015 | 42.35 | 42.35 | 41.65 | 42.33 | 26,103 | -0.09(-0.22%) |
Jan 21, 2015 | 42.70 | 42.73 | 41.80 | 42.42 | 19,305 | -0.19(-0.46%) |
Jan 20, 2015 | 43.17 | 43.95 | 42.09 | 42.62 | 27,614 | -0.82(-1.88%) |
Jan 16, 2015 | 43.31 | 43.73 | 43.15 | 43.43 | 16,756 | -0.17(-0.38%) |
Jan 15, 2015 | 43.71 | 43.77 | 43.10 | 43.60 | 23,973 | -0.22(-0.49%) |
Jan 14, 2015 | 43.94 | 43.94 | 43.52 | 43.82 | 13,152 | -0.49(-1.10%) |
Jan 13, 2015 | 44.34 | 44.35 | 43.67 | 44.30 | 21,416 | -0.07(-0.16%) |
Jan 12, 2015 | 44.58 | 44.89 | 43.34 | 44.37 | 34,458 | +0.03(+0.07%) |
Jan 09, 2015 | 44.47 | 44.47 | 43.35 | 44.34 | 29,847 | -0.15(-0.34%) |
Jan 08, 2015 | 43.75 | 44.50 | 43.75 | 44.49 | 22,389 | +0.71(+1.62%) |
Jan 07, 2015 | 42.88 | 43.78 | 42.83 | 43.78 | 14,685 | +0.99(+2.31%) |
Jan 06, 2015 | 42.98 | 43.13 | 41.77 | 42.79 | 22,315 | +0.39(+0.92%) |
Jan 05, 2015 | 43.38 | 43.53 | 41.11 | 42.41 | 43,704 | -0.94(-2.16%) |
Jan 02, 2015 | 43.65 | 43.84 | 43.00 | 43.34 | 23,842 | +0.07(+0.16%) |
Dec 31, 2014 | 43.08 | 43.27 | 43.27 | 43.27 | 96,879 | +0.33(+0.77%) |
Dec 30, 2014 | 42.90 | 43.32 | 42.30 | 42.94 | 25,576 | -0.12(-0.29%) |
Dec 29, 2014 | 42.16 | 43.06 | 42.16 | 43.06 | 24,961 | +0.99(+2.35%) |
Dec 26, 2014 | 41.81 | 42.79 | 41.81 | 42.08 | 10,758 | +0.24(+0.58%) |
Dec 24, 2014 | 42.06 | 41.83 | 41.83 | 41.83 | 38,086 | -0.41(-0.97%) |
Dec 23, 2014 | 42.00 | 42.25 | 41.86 | 42.24 | 10,044 | +0.08(+0.19%) |
Dec 22, 2014 | 42.06 | 42.32 | 41.69 | 42.16 | 16,750 | +0.04(+0.09%) |
Dec 19, 2014 | 42.64 | 42.96 | 41.89 | 42.12 | 32,223 | -0.72(-1.69%) |
Dec 18, 2014 | 42.13 | 43.26 | 42.02 | 42.85 | 39,261 | +0.66(+1.56%) |
Dec 17, 2014 | 42.11 | 42.58 | 41.16 | 42.19 | 35,702 | -0.11(-0.27%) |
Dec 16, 2014 | 41.23 | 42.61 | 41.23 | 42.30 | 45,721 | +0.82(+1.97%) |
Dec 15, 2014 | 41.60 | 41.60 | 40.64 | 41.49 | 24,456 | -0.18(-0.43%) |
Dec 12, 2014 | 42.00 | 42.00 | 41.39 | 41.66 | 12,760 | -0.64(-1.51%) |
Dec 11, 2014 | 42.46 | 42.70 | 41.53 | 42.30 | 22,585 | +0.05(+0.13%) |
Dec 10, 2014 | 41.98 | 42.39 | 41.71 | 42.25 | 16,915 | -0.02(-0.05%) |
Dec 09, 2014 | 41.63 | 42.70 | 41.25 | 42.27 | 70,318 | +0.35(+0.84%) |
Dec 08, 2014 | 41.03 | 42.16 | 41.03 | 41.92 | 8,295 | +0.11(+0.27%) |
Dec 05, 2014 | 41.21 | 42.07 | 40.46 | 41.80 | 50,456 | +0.69(+1.67%) |
Dec 04, 2014 | 40.90 | 41.82 | 40.43 | 41.12 | 53,974 | +0.23(+0.56%) |
Dec 03, 2014 | 40.70 | 40.99 | 39.92 | 40.89 | 17,976 | +0.11(+0.28%) |
Dec 02, 2014 | 40.59 | 41.02 | 39.66 | 40.78 | 15,826 | +0.42(+1.03%) |
Dec 01, 2014 | 40.64 | 40.70 | 40.10 | 40.36 | 17,499 | -0.30(-0.74%) |
Nov 28, 2014 | 40.18 | 41.10 | 40.18 | 40.66 | 14,171 | +0.65(+1.64%) |
Nov 26, 2014 | 39.42 | 40.01 | 40.01 | 40.01 | 18,488 | +0.50(+1.27%) |
Nov 25, 2014 | 39.64 | 39.75 | 39.49 | 39.51 | 10,113 | +0.25(+0.65%) |
Nov 24, 2014 | 38.07 | 39.30 | 37.86 | 39.25 | 34,360 | +1.10(+2.89%) |
Nov 21, 2014 | 38.83 | 38.83 | 37.80 | 38.15 | 23,899 | -0.36(-0.94%) |
Nov 20, 2014 | 38.97 | 38.97 | 38.38 | 38.51 | 10,298 | -0.14(-0.35%) |
Nov 19, 2014 | 39.20 | 39.20 | 36.53 | 38.65 | 18,577 | -0.26(-0.67%) |
Nov 18, 2014 | 39.55 | 39.55 | 38.86 | 38.91 | 16,081 | -0.52(-1.33%) |
Nov 17, 2014 | 39.78 | 39.99 | 39.28 | 39.43 | 12,973 | -0.26(-0.65%) |
Nov 14, 2014 | 39.53 | 39.81 | 39.35 | 39.69 | 27,519 | +0.18(+0.45%) |
Nov 13, 2014 | 39.28 | 39.84 | 38.96 | 39.51 | 43,732 | +0.23(+0.59%) |
Nov 12, 2014 | 37.77 | 39.32 | 37.61 | 39.28 | 30,674 | +1.50(+3.97%) |
Nov 11, 2014 | 38.37 | 38.42 | 37.65 | 37.78 | 56,672 | -0.57(-1.48%) |
Nov 10, 2014 | 38.24 | 38.38 | 37.73 | 38.35 | 21,426 | +0.27(+0.70%) |
Nov 07, 2014 | 37.63 | 38.12 | 37.10 | 38.08 | 16,358 | +0.07(+0.18%) |
Nov 06, 2014 | 37.73 | 38.01 | 36.24 | 38.01 | 46,886 | +0.02(+0.06%) |
Nov 05, 2014 | 39.25 | 39.71 | 37.57 | 37.99 | 59,759 | -1.34(-3.40%) |
Nov 04, 2014 | 39.48 | 39.75 | 39.13 | 39.33 | 20,383 | -0.31(-0.78%) |
Nov 03, 2014 | 38.94 | 39.81 | 38.75 | 39.64 | 110,061 | +0.76(+1.95%) |
Oct 31, 2014 | 38.94 | 38.94 | 36.24 | 38.88 | 33,940 | +0.22(+0.57%) |
Oct 30, 2014 | 38.19 | 38.82 | 38.16 | 38.66 | 26,447 | +0.58(+1.52%) |
Oct 29, 2014 | 38.11 | 39.13 | 37.73 | 38.08 | 46,744 | +0.01(+0.01%) |
Oct 28, 2014 | 37.56 | 38.13 | 37.43 | 38.07 | 58,304 | +0.66(+1.76%) |
Oct 27, 2014 | 37.75 | 37.58 | 37.58 | 37.41 | 67,044 | -0.16(-0.43%) |
Oct 24, 2014 | 36.77 | 37.59 | 36.24 | 37.58 | 30,446 | +0.59(+1.59%) |
Oct 23, 2014 | 36.87 | 37.74 | 36.77 | 36.99 | 31,304 | -0.03(-0.09%) |
Oct 22, 2014 | 36.78 | 37.78 | 36.41 | 37.02 | 13,816 | +0.03(+0.07%) |
Oct 21, 2014 | 37.23 | 37.77 | 36.67 | 36.99 | 69,421 | -0.19(-0.52%) |
Oct 20, 2014 | 36.78 | 37.86 | 36.78 | 37.19 | 31,260 | +0.39(+1.06%) |
Oct 17, 2014 | 37.69 | 37.86 | 34.91 | 36.80 | 23,016 | -0.49(-1.31%) |
Oct 16, 2014 | 36.87 | 37.86 | 36.55 | 37.28 | 24,069 | +0.17(+0.45%) |
Oct 15, 2014 | 37.07 | 37.32 | 35.09 | 37.12 | 25,820 | -0.10(-0.26%) |
Oct 14, 2014 | 37.12 | 37.33 | 36.84 | 37.21 | 35,734 | +0.32(+0.88%) |
Oct 13, 2014 | 36.59 | 37.59 | 36.05 | 36.89 | 49,866 | +0.11(+0.31%) |
Oct 10, 2014 | 36.68 | 37.18 | 36.35 | 36.77 | 48,983 | +0.01(+0.03%) |
Oct 09, 2014 | 36.77 | 37.05 | 36.11 | 36.76 | 36,276 | -0.27(-0.73%) |
Oct 08, 2014 | 36.67 | 37.10 | 36.24 | 37.03 | 43,392 | +0.42(+1.15%) |
Oct 07, 2014 | 37.28 | 37.31 | 35.51 | 36.61 | 52,616 | -0.41(-1.10%) |
Oct 06, 2014 | 37.33 | 37.65 | 36.86 | 37.02 | 41,449 | -0.45(-1.20%) |
Oct 03, 2014 | 37.12 | 37.47 | 36.54 | 37.47 | 36,288 | +0.49(+1.33%) |
Oct 02, 2014 | 37.24 | 37.54 | 36.38 | 36.97 | 25,831 | -0.06(-0.16%) |
Oct 01, 2014 | 36.54 | 37.73 | 36.34 | 37.03 | 96,054 | +0.42(+1.15%) |
Sep 30, 2014 | 35.83 | 36.80 | 35.70 | 36.61 | 61,054 | +0.78(+2.17%) |
Sep 29, 2014 | 35.49 | 35.83 | 35.29 | 35.83 | 15,389 | +0.15(+0.41%) |
Sep 26, 2014 | 34.50 | 37.83 | 34.50 | 35.69 | 20,119 | +1.51(+4.42%) |
Sep 25, 2014 | 32.83 | 35.05 | 32.83 | 34.18 | 35,466 | +1.24(+3.78%) |
Sep 24, 2014 | 32.94 | 32.99 | 32.58 | 32.93 | 19,488 | +0.53(+1.64%) |
Sep 23, 2014 | 32.12 | 32.45 | 31.40 | 32.40 | 41,735 | +0.28(+0.86%) |
Sep 22, 2014 | 32.29 | 32.43 | 31.79 | 32.13 | 11,838 | -0.22(-0.67%) |
Sep 19, 2014 | 32.41 | 32.98 | 32.31 | 32.34 | 17,983 | -0.12(-0.37%) |
Sep 18, 2014 | 32.37 | 32.58 | 31.69 | 32.46 | 6,064 | +0.37(+1.16%) |
Sep 17, 2014 | 32.29 | 32.99 | 31.79 | 32.09 | 9,050 | -0.05(-0.17%) |
Sep 16, 2014 | 32.48 | 32.48 | 31.93 | 32.14 | 3,302 | -0.30(-0.93%) |
Sep 15, 2014 | 32.66 | 32.66 | 32.02 | 32.45 | 18,048 | -0.23(-0.71%) |
Sep 12, 2014 | 32.84 | 32.87 | 32.49 | 32.68 | 5,352 | -0.15(-0.45%) |
Sep 11, 2014 | 31.13 | 32.93 | 31.13 | 32.83 | 9,948 | -0.05(-0.15%) |
Sep 10, 2014 | 32.21 | 32.99 | 32.19 | 32.87 | 38,280 | +0.34(+1.03%) |
Sep 09, 2014 | 32.14 | 32.99 | 31.73 | 32.54 | 61,046 | +0.17(+0.52%) |
Sep 08, 2014 | 32.37 | 32.45 | 31.46 | 32.37 | 56,557 | +0.22(+0.69%) |
Sep 05, 2014 | 31.72 | 32.29 | 31.72 | 32.15 | 17,196 | +0.47(+1.47%) |
Sep 04, 2014 | 30.78 | 32.09 | 30.78 | 31.68 | 22,002 | +0.85(+2.75%) |
Sep 03, 2014 | 30.49 | 31.00 | 30.25 | 30.84 | 57,208 | +0.55(+1.80%) |
Sep 02, 2014 | 30.01 | 30.61 | 30.01 | 30.29 | 37,529 | +0.28(+0.92%) |
Aug 29, 2014 | 29.82 | 30.01 | 30.01 | 30.01 | 3,882 | +0.03(+0.09%) |
Aug 28, 2014 | 29.79 | 30.01 | 29.75 | 29.99 | 18,634 | +0.10(+0.34%) |
Aug 27, 2014 | 29.84 | 30.13 | 29.81 | 29.88 | 8,484 | -0.27(-0.88%) |
Aug 26, 2014 | 29.84 | 30.15 | 29.79 | 30.15 | 15,972 | +0.34(+1.12%) |
Aug 25, 2014 | 29.95 | 30.14 | 29.78 | 29.81 | 5,955 | +0.07(+0.22%) |
Aug 22, 2014 | 29.81 | 30.07 | 29.75 | 29.75 | 5,274 | -0.06(-0.20%) |
Aug 21, 2014 | 29.52 | 30.10 | 29.43 | 29.81 | 16,521 | +0.30(+1.01%) |
Aug 20, 2014 | 29.71 | 29.73 | 29.23 | 29.51 | 13,043 | -0.19(-0.64%) |
Aug 19, 2014 | 29.72 | 29.80 | 29.48 | 29.70 | 8,822 | -0.10(-0.33%) |
Aug 18, 2014 | 29.80 | 29.80 | 29.26 | 29.80 | 9,541 | +0.27(+0.92%) |
Aug 15, 2014 | 29.95 | 29.96 | 29.49 | 29.53 | 27,788 | -0.26(-0.87%) |
Aug 14, 2014 | 30.09 | 30.11 | 29.56 | 29.79 | 18,471 | -0.15(-0.49%) |
Aug 13, 2014 | 29.58 | 30.08 | 29.58 | 29.93 | 12,960 | +0.31(+1.06%) |
Aug 12, 2014 | 29.80 | 30.28 | 29.54 | 29.62 | 24,397 | -0.29(-0.96%) |
Aug 11, 2014 | 29.96 | 30.17 | 29.21 | 29.91 | 36,412 | +0.27(+0.91%) |
Aug 08, 2014 | 29.14 | 29.75 | 28.80 | 29.63 | 17,556 | +0.39(+1.35%) |
Aug 07, 2014 | 29.34 | 29.43 | 28.83 | 29.24 | 20,612 | +0.09(+0.32%) |
Aug 06, 2014 | 28.37 | 29.15 | 28.36 | 29.15 | 27,725 | +1.01(+3.59%) |
Aug 05, 2014 | 28.02 | 29.20 | 28.02 | 28.14 | 23,372 | +0.77(+2.81%) |
Aug 04, 2014 | 27.09 | 27.45 | 27.05 | 27.37 | 20,085 | +0.28(+1.04%) |
Aug 01, 2014 | 26.98 | 27.29 | 26.98 | 27.09 | 6,957 | +0.20(+0.74%) |
Jul 31, 2014 | 27.14 | 27.45 | 26.69 | 26.89 | 33,218 | -0.35(-1.27%) |
Jul 30, 2014 | 27.10 | 27.50 | 27.10 | 27.23 | 6,502 | +0.11(+0.40%) |
Jul 29, 2014 | 27.31 | 27.82 | 27.10 | 27.13 | 11,209 | +0.05(+0.18%) |
Jul 28, 2014 | 27.02 | 27.93 | 26.37 | 27.08 | 18,761 | -0.02(-0.08%) |
Jul 25, 2014 | 27.46 | 27.53 | 26.67 | 27.10 | 21,603 | -0.21(-0.75%) |
Jul 24, 2014 | 27.51 | 27.83 | 27.04 | 27.30 | 11,196 | -0.25(-0.90%) |
Jul 23, 2014 | 27.13 | 27.70 | 27.07 | 27.55 | 28,226 | +0.12(+0.43%) |
Jul 22, 2014 | 27.69 | 27.97 | 27.43 | 27.43 | 16,303 | -0.15(-0.53%) |
Jul 21, 2014 | 27.58 | 27.84 | 27.33 | 27.58 | 13,877 | -0.02(-0.06%) |
Jul 18, 2014 | 27.31 | 27.85 | 27.30 | 27.60 | 13,503 | +0.17(+0.61%) |
Jul 17, 2014 | 27.86 | 27.86 | 27.43 | 27.43 | 12,555 | -0.24(-0.86%) |
Jul 16, 2014 | 27.68 | 28.04 | 27.64 | 27.67 | 26,283 | +0.08(+0.29%) |
Jul 15, 2014 | 28.07 | 28.15 | 27.37 | 27.58 | 21,213 | -0.36(-1.28%) |
Jul 14, 2014 | 28.20 | 28.20 | 27.63 | 27.94 | 15,997 | -0.08(-0.27%) |
Jul 11, 2014 | 28.22 | 28.22 | 27.64 | 28.02 | 14,217 | -0.26(-0.92%) |
Jul 10, 2014 | 28.62 | 28.62 | 28.14 | 28.28 | 13,733 | -0.47(-1.62%) |
Jul 09, 2014 | 28.68 | 29.41 | 28.68 | 28.74 | 4,525 | +0.11(+0.38%) |
Jul 08, 2014 | 28.82 | 28.85 | 28.63 | 28.63 | 16,622 | -0.21(-0.73%) |
Jul 07, 2014 | 29.09 | 29.09 | 28.83 | 28.85 | 6,988 | -0.25(-0.87%) |
Jul 03, 2014 | 29.07 | 29.10 | 29.10 | 29.10 | 10,908 | -0.15(-0.50%) |
Jul 02, 2014 | 29.09 | 29.49 | 28.85 | 29.25 | 12,925 | +0.03(+0.09%) |
Jul 01, 2014 | 29.59 | 29.80 | 29.07 | 29.22 | 27,599 | -0.09(-0.31%) |
Jun 30, 2014 | 29.73 | 29.88 | 29.07 | 29.31 | 18,848 | -0.23(-0.79%) |
Jun 27, 2014 | 29.70 | 30.09 | 29.47 | 29.54 | 97,735 | -0.27(-0.89%) |
Jun 26, 2014 | 30.13 | 30.13 | 29.63 | 29.81 | 10,588 | +0.05(+0.18%) |
Jun 25, 2014 | 30.06 | 30.06 | 29.27 | 29.75 | 16,206 | +0.27(+0.90%) |
Jun 24, 2014 | 30.15 | 30.55 | 29.14 | 29.49 | 28,396 | -0.80(-2.64%) |
Jun 23, 2014 | 30.53 | 30.64 | 30.03 | 30.29 | 18,617 | -0.21(-0.69%) |
Jun 20, 2014 | 30.70 | 30.75 | 30.27 | 30.50 | 32,336 | +0.01(+0.04%) |
Jun 19, 2014 | 30.62 | 30.91 | 30.18 | 30.49 | 15,879 | -0.30(-0.98%) |
Jun 18, 2014 | 30.06 | 31.04 | 30.05 | 30.79 | 22,398 | +0.52(+1.72%) |
Jun 17, 2014 | 29.99 | 30.84 | 29.52 | 30.27 | 21,705 | +0.15(+0.48%) |
Jun 16, 2014 | 29.20 | 30.36 | 28.80 | 30.13 | 44,460 | +1.41(+4.90%) |
Jun 13, 2014 | 28.05 | 29.21 | 28.05 | 28.72 | 28,224 | +0.63(+2.23%) |
Jun 12, 2014 | 27.72 | 28.48 | 27.67 | 28.09 | 24,295 | +0.40(+1.45%) |
Jun 11, 2014 | 27.38 | 27.86 | 27.38 | 27.69 | 12,405 | +0.31(+1.15%) |
Jun 10, 2014 | 27.04 | 28.04 | 27.04 | 27.38 | 11,028 | +0.56(+2.08%) |
Jun 06, 2014 | 26.96 | 26.96 | 26.76 | 26.82 | 23,820 | +0.02(+0.08%) |
Jun 05, 2014 | 26.61 | 26.80 | 26.58 | 26.80 | 12,132 | +0.14(+0.53%) |
Jun 04, 2014 | 26.67 | 26.69 | 26.49 | 26.66 | 15,014 | +0.06(+0.22%) |
Jun 03, 2014 | 26.40 | 26.70 | 26.40 | 26.60 | 31,261 | +0.06(+0.24%) |
Jun 02, 2014 | 26.71 | 26.71 | 26.42 | 26.54 | 38,581 | -0.03(-0.12%) |
May 30, 2014 | 26.66 | 26.71 | 26.54 | 26.57 | 7,404 | -0.05(-0.18%) |
May 29, 2014 | 26.72 | 26.72 | 26.46 | 26.62 | 11,401 | +0.02(+0.08%) |
May 28, 2014 | 26.58 | 26.84 | 26.51 | 26.60 | 22,803 | -0.31(-1.15%) |
May 27, 2014 | 26.69 | 26.91 | 26.69 | 26.90 | 6,946 | +0.16(+0.61%) |
May 23, 2014 | 26.46 | 26.74 | 26.74 | 26.74 | 35,127 | +0.34(+1.29%) |
May 22, 2014 | 26.49 | 26.50 | 26.27 | 26.40 | 25,033 | -0.08(-0.29%) |
May 21, 2014 | 26.45 | 26.55 | 26.44 | 26.48 | 40,332 | -0.02(-0.06%) |
May 20, 2014 | 26.68 | 26.93 | 26.46 | 26.49 | 37,947 | -0.19(-0.71%) |
May 19, 2014 | 26.49 | 26.77 | 26.49 | 26.68 | 2,470 | -0.16(-0.58%) |
May 16, 2014 | 26.52 | 26.84 | 26.39 | 26.84 | 9,547 | +0.39(+1.49%) |
May 15, 2014 | 26.56 | 26.76 | 26.44 | 26.44 | 13,592 | -0.11(-0.43%) |
May 14, 2014 | 26.62 | 26.84 | 26.47 | 26.56 | 28,923 | -0.19(-0.71%) |
May 13, 2014 | 26.98 | 27.18 | 26.70 | 26.75 | 27,660 | -0.41(-1.49%) |
May 12, 2014 | 26.39 | 27.21 | 26.39 | 27.15 | 22,217 | +0.78(+2.97%) |
May 09, 2014 | 26.01 | 26.38 | 26.01 | 26.37 | 12,618 | +0.24(+0.91%) |
May 08, 2014 | 25.93 | 26.39 | 25.89 | 26.13 | 11,325 | -0.04(-0.14%) |
May 07, 2014 | 26.36 | 26.36 | 25.97 | 26.17 | 10,044 | -0.09(-0.33%) |
May 06, 2014 | 26.50 | 26.50 | 26.24 | 26.25 | 17,323 | -0.28(-1.06%) |
May 05, 2014 | 26.49 | 26.59 | 26.48 | 26.54 | 7,818 | +0.03(+0.12%) |
May 02, 2014 | 26.56 | 26.80 | 26.46 | 26.50 | 11,111 | -0.15(-0.57%) |
May 01, 2014 | 26.60 | 26.72 | 26.45 | 26.65 | 18,272 | +0.00(+0.00%) |
Apr 30, 2014 | 26.63 | 26.98 | 26.60 | 26.65 | 24,136 | +0.02(+0.06%) |
Apr 29, 2014 | 26.73 | 26.84 | 26.61 | 26.64 | 4,769 | -0.10(-0.38%) |
Apr 28, 2014 | 26.72 | 26.96 | 26.60 | 26.74 | 9,148 | +0.10(+0.37%) |
Apr 25, 2014 | 26.79 | 26.85 | 26.64 | 26.64 | 9,303 | -0.30(-1.10%) |
Apr 24, 2014 | 26.84 | 26.94 | 26.77 | 26.94 | 2,429 | +0.19(+0.71%) |
Apr 23, 2014 | 27.54 | 27.54 | 26.75 | 26.75 | 7,212 | -0.56(-2.06%) |
Apr 22, 2014 | 27.52 | 27.52 | 27.15 | 27.31 | 7,206 | +0.29(+1.08%) |
Apr 21, 2014 | 27.07 | 27.09 | 26.88 | 27.02 | 3,466 | -0.07(-0.26%) |
Apr 17, 2014 | 27.41 | 27.09 | 27.09 | 27.09 | 9,059 | -0.28(-1.01%) |
Apr 16, 2014 | 27.25 | 27.82 | 26.94 | 27.37 | 20,091 | +0.24(+0.90%) |
Apr 15, 2014 | 27.04 | 27.80 | 26.69 | 27.13 | 76,896 | +0.05(+0.18%) |
Apr 14, 2014 | 27.17 | 27.21 | 26.94 | 27.08 | 10,924 | +0.13(+0.48%) |
Apr 11, 2014 | 27.13 | 27.26 | 26.95 | 26.95 | 11,852 | -0.26(-0.95%) |
Apr 10, 2014 | 27.16 | 27.35 | 26.99 | 27.21 | 15,654 | +0.03(+0.10%) |
Apr 09, 2014 | 26.73 | 27.18 | 26.39 | 27.18 | 12,551 | +0.68(+2.55%) |
Apr 08, 2014 | 26.25 | 26.61 | 26.25 | 26.50 | 12,139 | +0.25(+0.97%) |
Apr 07, 2014 | 26.64 | 26.88 | 26.24 | 26.25 | 11,599 | -0.38(-1.42%) |
Apr 04, 2014 | 27.06 | 27.06 | 26.58 | 26.63 | 7,903 | -0.54(-1.97%) |
Apr 03, 2014 | 27.00 | 27.18 | 26.85 | 27.16 | 10,628 | +0.28(+1.03%) |
Apr 02, 2014 | 26.76 | 26.89 | 26.60 | 26.89 | 19,592 | +0.14(+0.53%) |
Apr 01, 2014 | 26.56 | 26.77 | 26.55 | 26.75 | 10,750 | +0.25(+0.94%) |
Mar 31, 2014 | 26.60 | 26.65 | 26.38 | 26.50 | 46,498 | +0.11(+0.43%) |
Mar 28, 2014 | 26.63 | 26.63 | 26.38 | 26.38 | 23,213 | -0.06(-0.23%) |
Mar 27, 2014 | 26.50 | 26.54 | 26.39 | 26.44 | 13,792 | -0.06(-0.22%) |
Mar 26, 2014 | 26.50 | 26.68 | 26.50 | 26.50 | 18,277 | -0.01(-0.02%) |
Mar 25, 2014 | 26.48 | 26.64 | 26.45 | 26.51 | 5,023 | +0.06(+0.25%) |
Mar 24, 2014 | 26.58 | 26.67 | 26.44 | 26.44 | 9,349 | +0.08(+0.29%) |
Mar 21, 2014 | 26.67 | 26.67 | 26.37 | 26.37 | 10,007 | -0.25(-0.96%) |
Mar 20, 2014 | 26.29 | 26.63 | 26.23 | 26.62 | 9,218 | +0.40(+1.53%) |
Mar 19, 2014 | 26.37 | 26.48 | 25.96 | 26.22 | 13,796 | -0.06(-0.23%) |
Mar 18, 2014 | 26.81 | 26.81 | 26.27 | 26.28 | 13,002 | -0.22(-0.82%) |
Mar 17, 2014 | 26.75 | 26.75 | 26.42 | 26.50 | 9,042 | -0.24(-0.91%) |
Mar 14, 2014 | 26.42 | 26.75 | 26.42 | 26.74 | 8,316 | +0.21(+0.79%) |
Mar 13, 2014 | 26.64 | 27.04 | 26.53 | 26.53 | 8,582 | -0.10(-0.39%) |
Mar 12, 2014 | 26.58 | 26.86 | 26.29 | 26.63 | 8,351 | -0.15(-0.55%) |
Mar 11, 2014 | 26.70 | 26.91 | 26.51 | 26.78 | 17,318 | +0.24(+0.92%) |
Mar 10, 2014 | 26.29 | 26.86 | 26.29 | 26.54 | 20,156 | -0.19(-0.71%) |
Mar 07, 2014 | 26.81 | 26.88 | 26.47 | 26.72 | 12,058 | -0.09(-0.32%) |
Mar 06, 2014 | 26.64 | 26.88 | 26.64 | 26.81 | 4,113 | +0.17(+0.65%) |
Mar 05, 2014 | 27.01 | 27.01 | 26.49 | 26.64 | 36,895 | -0.37(-1.38%) |
Mar 04, 2014 | 26.62 | 27.31 | 26.62 | 27.01 | 17,717 | +0.64(+2.42%) |
Mar 03, 2014 | 26.63 | 26.63 | 26.30 | 26.37 | 13,733 | -0.66(-2.44%) |
Feb 28, 2014 | 27.10 | 27.15 | 26.67 | 27.03 | 12,854 | +0.06(+0.24%) |
Feb 27, 2014 | 26.94 | 27.42 | 26.94 | 26.97 | 9,821 | +0.03(+0.12%) |
Feb 26, 2014 | 27.04 | 27.04 | 26.91 | 26.94 | 7,356 | -0.19(-0.72%) |
Feb 25, 2014 | 27.11 | 27.20 | 27.03 | 27.13 | 11,290 | -0.05(-0.20%) |
Feb 24, 2014 | 27.25 | 27.30 | 27.18 | 27.18 | 6,946 | -0.06(-0.22%) |
Feb 21, 2014 | 27.44 | 27.61 | 27.24 | 27.24 | 11,623 | -0.09(-0.34%) |
Feb 20, 2014 | 27.10 | 27.62 | 27.10 | 27.34 | 40,944 | +0.18(+0.66%) |
Feb 19, 2014 | 27.14 | 27.42 | 27.10 | 27.16 | 13,677 | -0.37(-1.34%) |
Feb 18, 2014 | 27.18 | 27.56 | 27.18 | 27.53 | 12,459 | +0.37(+1.35%) |
Feb 14, 2014 | 26.77 | 27.16 | 27.16 | 27.16 | 20,706 | +0.39(+1.45%) |
Feb 13, 2014 | 26.58 | 26.77 | 26.53 | 26.77 | 15,104 | +0.20(+0.75%) |
Feb 12, 2014 | 26.74 | 26.76 | 26.53 | 26.57 | 9,499 | -0.06(-0.24%) |
Feb 11, 2014 | 26.69 | 26.77 | 26.63 | 26.63 | 9,438 | -0.13(-0.49%) |
Feb 10, 2014 | 26.53 | 26.77 | 26.50 | 26.76 | 17,870 | +0.39(+1.48%) |
Feb 07, 2014 | 26.76 | 26.76 | 26.37 | 26.37 | 21,518 | -0.22(-0.83%) |
Feb 06, 2014 | 25.99 | 26.76 | 25.99 | 26.60 | 24,909 | +0.55(+2.12%) |
Feb 05, 2014 | 26.11 | 26.22 | 26.02 | 26.04 | 17,179 | -0.14(-0.52%) |
Feb 04, 2014 | 25.81 | 26.23 | 25.73 | 26.18 | 18,699 | +0.43(+1.66%) |