Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.40 | 30.04 | 30.04 | 30.04 | 455,910 | -0.18(-0.59%) |
Dec 30, 2014 | 30.22 | 30.44 | 30.14 | 30.22 | 196,444 | -0.05(-0.17%) |
Dec 29, 2014 | 30.21 | 30.44 | 30.16 | 30.27 | 316,175 | -0.02(-0.06%) |
Dec 26, 2014 | 30.31 | 30.43 | 30.17 | 30.29 | 189,951 | +0.08(+0.25%) |
Dec 24, 2014 | 30.20 | 30.21 | 30.21 | 30.21 | 179,278 | +0.01(+0.03%) |
Dec 23, 2014 | 30.27 | 30.43 | 29.80 | 30.20 | 652,433 | +0.17(+0.57%) |
Dec 22, 2014 | 29.66 | 30.05 | 29.66 | 30.03 | 243,437 | +0.31(+1.04%) |
Dec 19, 2014 | 29.55 | 29.80 | 29.23 | 29.73 | 794,455 | +0.16(+0.55%) |
Dec 18, 2014 | 29.56 | 29.65 | 29.31 | 29.56 | 326,659 | +0.36(+1.23%) |
Dec 17, 2014 | 28.54 | 29.22 | 28.30 | 29.20 | 419,194 | +0.78(+2.74%) |
Dec 16, 2014 | 28.42 | 29.05 | 28.31 | 28.42 | 466,743 | -0.03(-0.12%) |
Dec 15, 2014 | 28.81 | 28.88 | 28.25 | 28.46 | 374,348 | -0.19(-0.66%) |
Dec 12, 2014 | 28.91 | 29.13 | 28.60 | 28.65 | 408,643 | -0.53(-1.82%) |
Dec 11, 2014 | 29.31 | 29.49 | 29.10 | 29.18 | 269,945 | +0.24(+0.83%) |
Dec 10, 2014 | 29.70 | 29.73 | 28.89 | 28.94 | 433,335 | -0.77(-2.60%) |
Dec 09, 2014 | 29.30 | 29.73 | 29.05 | 29.71 | 591,564 | +0.07(+0.23%) |
Dec 08, 2014 | 30.14 | 30.14 | 29.52 | 29.64 | 592,884 | -0.40(-1.33%) |
Dec 05, 2014 | 29.57 | 30.15 | 29.41 | 30.04 | 761,912 | +0.32(+1.09%) |
Dec 04, 2014 | 29.65 | 29.87 | 29.51 | 29.72 | 542,920 | +0.08(+0.29%) |
Dec 03, 2014 | 29.47 | 29.68 | 29.39 | 29.63 | 464,738 | +0.15(+0.52%) |
Dec 02, 2014 | 29.46 | 29.63 | 29.34 | 29.48 | 427,264 | +0.07(+0.23%) |
Dec 01, 2014 | 29.03 | 29.55 | 28.89 | 29.41 | 610,094 | +0.36(+1.23%) |
Nov 28, 2014 | 29.13 | 29.67 | 29.01 | 29.06 | 483,903 | +0.03(+0.09%) |
Nov 26, 2014 | 28.98 | 29.03 | 29.03 | 29.03 | 341,664 | +0.06(+0.21%) |
Nov 25, 2014 | 29.04 | 29.04 | 28.76 | 28.97 | 342,631 | +0.07(+0.24%) |
Nov 24, 2014 | 28.31 | 28.93 | 28.25 | 28.90 | 446,086 | +0.60(+2.13%) |
Nov 21, 2014 | 28.52 | 28.52 | 28.24 | 28.30 | 595,386 | +0.10(+0.36%) |
Nov 20, 2014 | 27.99 | 28.28 | 27.83 | 28.20 | 567,240 | +0.14(+0.51%) |
Nov 19, 2014 | 28.26 | 28.26 | 27.94 | 28.05 | 483,545 | -0.23(-0.81%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.23 | 28.28 | 603,061 | -0.06(-0.21%) |
Nov 17, 2014 | 28.56 | 28.68 | 28.27 | 28.34 | 645,341 | -0.31(-1.10%) |
Nov 14, 2014 | 28.90 | 28.93 | 28.62 | 28.66 | 693,748 | -0.23(-0.79%) |
Nov 13, 2014 | 28.84 | 29.00 | 28.79 | 28.89 | 323,005 | +0.03(+0.12%) |
Nov 12, 2014 | 28.69 | 28.92 | 28.69 | 28.85 | 397,851 | +0.04(+0.15%) |
Nov 11, 2014 | 28.76 | 28.84 | 28.62 | 28.81 | 343,433 | +0.03(+0.12%) |
Nov 10, 2014 | 28.88 | 28.90 | 28.55 | 28.78 | 590,147 | -0.06(-0.21%) |
Nov 07, 2014 | 29.08 | 29.11 | 28.79 | 28.84 | 460,047 | -0.23(-0.79%) |
Nov 06, 2014 | 28.76 | 29.09 | 28.74 | 29.07 | 339,259 | +0.44(+1.54%) |
Nov 05, 2014 | 28.71 | 28.80 | 28.53 | 28.62 | 386,974 | +0.10(+0.36%) |
Nov 04, 2014 | 28.13 | 28.56 | 28.04 | 28.52 | 471,932 | +0.39(+1.39%) |
Nov 03, 2014 | 28.30 | 28.39 | 27.98 | 28.13 | 702,074 | -0.17(-0.60%) |
Oct 31, 2014 | 28.48 | 28.75 | 28.25 | 28.30 | 1,004,051 | +0.23(+0.82%) |
Oct 30, 2014 | 27.65 | 28.08 | 27.62 | 28.07 | 825,833 | +0.40(+1.44%) |
Oct 29, 2014 | 28.17 | 28.33 | 27.60 | 27.67 | 1,214,557 | -0.37(-1.33%) |
Oct 28, 2014 | 28.24 | 28.66 | 27.47 | 28.05 | 1,350,408 | -0.65(-2.25%) |
Oct 27, 2014 | 28.60 | 28.87 | 28.66 | 28.69 | 780,537 | +0.03(+0.12%) |
Oct 24, 2014 | 28.64 | 28.77 | 28.51 | 28.66 | 622,456 | +0.14(+0.48%) |
Oct 23, 2014 | 28.72 | 28.77 | 28.40 | 28.52 | 814,432 | +0.18(+0.63%) |
Oct 22, 2014 | 28.44 | 28.73 | 28.31 | 28.34 | 613,762 | -0.04(-0.15%) |
Oct 21, 2014 | 27.72 | 28.46 | 27.71 | 28.39 | 631,388 | +0.93(+3.40%) |
Oct 20, 2014 | 26.94 | 27.46 | 26.80 | 27.45 | 525,811 | +0.51(+1.89%) |
Oct 17, 2014 | 27.72 | 27.72 | 26.80 | 26.94 | 804,326 | -0.44(-1.61%) |
Oct 16, 2014 | 27.04 | 27.72 | 27.03 | 27.38 | 672,051 | +0.05(+0.19%) |
Oct 15, 2014 | 27.12 | 27.44 | 26.92 | 27.33 | 836,873 | -0.20(-0.71%) |
Oct 14, 2014 | 27.64 | 27.97 | 27.48 | 27.53 | 579,971 | +0.10(+0.37%) |
Oct 13, 2014 | 27.28 | 27.65 | 27.24 | 27.43 | 515,275 | +0.23(+0.84%) |
Oct 10, 2014 | 27.18 | 27.73 | 27.18 | 27.20 | 468,584 | -0.03(-0.09%) |
Oct 09, 2014 | 27.82 | 27.92 | 27.20 | 27.22 | 873,245 | -0.68(-2.43%) |
Oct 08, 2014 | 27.17 | 27.93 | 27.16 | 27.90 | 629,409 | +0.76(+2.82%) |
Oct 07, 2014 | 27.32 | 27.34 | 27.10 | 27.14 | 803,124 | -0.34(-1.24%) |
Oct 06, 2014 | 27.74 | 27.82 | 27.45 | 27.48 | 434,191 | -0.18(-0.64%) |
Oct 03, 2014 | 27.85 | 27.94 | 27.58 | 27.66 | 428,187 | +0.08(+0.31%) |
Oct 02, 2014 | 27.38 | 27.74 | 27.29 | 27.57 | 446,371 | +0.20(+0.71%) |
Oct 01, 2014 | 27.84 | 27.84 | 27.26 | 27.38 | 739,865 | -0.43(-1.56%) |
Sep 30, 2014 | 28.09 | 28.21 | 27.80 | 27.81 | 556,339 | -0.27(-0.97%) |
Sep 29, 2014 | 27.92 | 28.12 | 27.70 | 28.08 | 311,086 | +0.00(+0.00%) |
Sep 26, 2014 | 27.96 | 28.08 | 27.81 | 28.08 | 339,726 | +0.12(+0.43%) |
Sep 25, 2014 | 28.28 | 28.28 | 27.83 | 27.96 | 494,390 | -0.39(-1.38%) |
Sep 24, 2014 | 28.15 | 28.37 | 27.96 | 28.35 | 563,862 | +0.29(+1.03%) |
Sep 23, 2014 | 28.27 | 28.28 | 28.05 | 28.06 | 563,828 | -0.34(-1.20%) |
Sep 22, 2014 | 28.90 | 29.01 | 28.33 | 28.40 | 696,747 | -0.66(-2.28%) |
Sep 19, 2014 | 29.53 | 29.67 | 29.05 | 29.07 | 798,735 | -0.41(-1.38%) |
Sep 18, 2014 | 29.33 | 29.66 | 29.22 | 29.47 | 428,543 | +0.23(+0.78%) |
Sep 17, 2014 | 29.25 | 29.34 | 29.01 | 29.24 | 463,860 | -0.01(-0.03%) |
Sep 16, 2014 | 29.10 | 29.31 | 29.04 | 29.25 | 635,225 | +0.06(+0.20%) |
Sep 15, 2014 | 29.22 | 29.28 | 29.07 | 29.19 | 633,291 | -0.08(-0.29%) |
Sep 12, 2014 | 29.35 | 29.39 | 29.20 | 29.28 | 678,052 | -0.09(-0.32%) |
Sep 11, 2014 | 29.22 | 29.39 | 29.12 | 29.37 | 582,866 | +0.10(+0.35%) |
Sep 10, 2014 | 29.18 | 29.33 | 29.05 | 29.27 | 463,879 | +0.09(+0.32%) |
Sep 09, 2014 | 28.93 | 29.23 | 28.84 | 29.18 | 595,655 | +0.13(+0.44%) |
Sep 08, 2014 | 28.97 | 29.07 | 28.94 | 29.05 | 450,327 | +0.08(+0.26%) |
Sep 05, 2014 | 28.88 | 28.99 | 28.70 | 28.97 | 191,030 | +0.07(+0.23%) |
Sep 04, 2014 | 28.87 | 28.98 | 28.75 | 28.91 | 284,342 | +0.16(+0.56%) |
Sep 03, 2014 | 28.99 | 28.99 | 28.67 | 28.75 | 625,172 | -0.13(-0.47%) |
Sep 02, 2014 | 28.99 | 29.02 | 28.65 | 28.88 | 585,942 | -0.13(-0.44%) |
Aug 29, 2014 | 28.94 | 29.01 | 29.01 | 29.01 | 275,124 | +0.11(+0.38%) |
Aug 28, 2014 | 29.14 | 29.20 | 28.88 | 28.90 | 305,521 | -0.28(-0.95%) |
Aug 27, 2014 | 28.92 | 29.18 | 28.86 | 29.18 | 414,896 | +0.19(+0.64%) |
Aug 26, 2014 | 28.98 | 29.08 | 28.85 | 28.99 | 422,782 | -0.01(-0.03%) |
Aug 25, 2014 | 29.07 | 29.19 | 28.89 | 29.00 | 356,860 | -0.01(-0.03%) |
Aug 22, 2014 | 28.97 | 29.07 | 28.92 | 29.01 | 448,713 | +0.03(+0.09%) |
Aug 21, 2014 | 28.76 | 28.99 | 28.72 | 28.98 | 339,496 | +0.18(+0.61%) |
Aug 20, 2014 | 28.70 | 28.83 | 28.57 | 28.81 | 304,333 | +0.00(+0.00%) |
Aug 19, 2014 | 28.64 | 28.81 | 28.59 | 28.81 | 345,171 | +0.29(+1.01%) |
Aug 18, 2014 | 28.49 | 28.66 | 28.39 | 28.52 | 279,055 | +0.29(+1.02%) |
Aug 15, 2014 | 28.59 | 28.59 | 28.06 | 28.23 | 448,137 | -0.15(-0.53%) |
Aug 14, 2014 | 28.23 | 28.39 | 28.11 | 28.38 | 228,141 | +0.24(+0.84%) |
Aug 13, 2014 | 28.06 | 28.32 | 28.06 | 28.15 | 313,208 | +0.13(+0.45%) |
Aug 12, 2014 | 27.96 | 28.24 | 27.91 | 28.02 | 344,380 | -0.06(-0.21%) |
Aug 11, 2014 | 28.07 | 28.24 | 27.91 | 28.08 | 445,204 | +0.04(+0.15%) |
Aug 08, 2014 | 28.04 | 28.22 | 27.85 | 28.04 | 363,344 | -0.05(-0.18%) |
Aug 07, 2014 | 28.02 | 28.11 | 27.91 | 28.09 | 906,192 | +0.17(+0.60%) |
Aug 06, 2014 | 27.73 | 28.06 | 27.64 | 27.92 | 457,837 | +0.09(+0.33%) |
Aug 05, 2014 | 27.41 | 27.99 | 27.41 | 27.83 | 1,206,345 | +0.29(+1.04%) |
Aug 04, 2014 | 27.57 | 27.57 | 27.09 | 27.54 | 1,002,755 | +0.09(+0.34%) |
Aug 01, 2014 | 27.89 | 28.03 | 27.38 | 27.45 | 830,831 | -0.46(-1.63%) |
Jul 31, 2014 | 28.10 | 28.29 | 27.89 | 27.90 | 865,391 | -0.47(-1.66%) |
Jul 30, 2014 | 28.28 | 28.43 | 28.12 | 28.38 | 727,442 | +0.11(+0.39%) |
Jul 29, 2014 | 27.27 | 28.40 | 26.92 | 28.27 | 3,092,164 | -1.21(-4.12%) |
Jul 28, 2014 | 29.04 | 29.56 | 28.86 | 29.48 | 571,696 | +0.44(+1.51%) |
Jul 25, 2014 | 28.91 | 29.11 | 28.86 | 29.04 | 328,916 | -0.03(-0.09%) |
Jul 24, 2014 | 29.35 | 29.47 | 29.04 | 29.07 | 319,164 | -0.29(-0.98%) |
Jul 23, 2014 | 29.37 | 29.45 | 29.21 | 29.35 | 292,518 | +0.12(+0.40%) |
Jul 22, 2014 | 29.08 | 29.44 | 28.98 | 29.24 | 369,477 | +0.26(+0.90%) |
Jul 21, 2014 | 29.16 | 29.23 | 28.76 | 28.97 | 326,627 | -0.35(-1.21%) |
Jul 18, 2014 | 29.02 | 29.35 | 28.88 | 29.33 | 567,224 | +0.33(+1.13%) |
Jul 17, 2014 | 28.86 | 29.23 | 28.70 | 29.00 | 822,912 | +0.00(+0.00%) |
Jul 16, 2014 | 28.90 | 29.20 | 28.66 | 29.00 | 545,307 | +0.19(+0.67%) |
Jul 15, 2014 | 28.68 | 28.84 | 28.38 | 28.81 | 370,039 | +0.12(+0.41%) |
Jul 14, 2014 | 28.76 | 28.80 | 28.65 | 28.69 | 292,482 | +0.06(+0.21%) |
Jul 11, 2014 | 28.70 | 28.86 | 28.50 | 28.63 | 406,091 | -0.19(-0.64%) |
Jul 10, 2014 | 28.67 | 28.92 | 28.50 | 28.81 | 369,730 | -0.23(-0.78%) |
Jul 09, 2014 | 29.48 | 29.52 | 28.96 | 29.04 | 359,909 | -0.40(-1.37%) |
Jul 08, 2014 | 29.40 | 29.56 | 29.21 | 29.45 | 630,970 | +0.05(+0.17%) |
Jul 07, 2014 | 29.40 | 29.43 | 29.23 | 29.40 | 472,601 | -0.05(-0.17%) |
Jul 03, 2014 | 29.25 | 29.45 | 29.45 | 29.45 | 171,952 | +0.35(+1.19%) |
Jul 02, 2014 | 29.55 | 29.63 | 29.02 | 29.10 | 625,426 | -0.42(-1.43%) |
Jul 01, 2014 | 28.78 | 29.68 | 28.78 | 29.52 | 1,015,000 | +0.87(+3.03%) |
Jun 30, 2014 | 29.16 | 29.19 | 28.59 | 28.65 | 882,015 | -0.51(-1.76%) |
Jun 27, 2014 | 29.39 | 29.58 | 29.15 | 29.17 | 1,050,561 | -0.41(-1.40%) |
Jun 26, 2014 | 29.73 | 29.97 | 29.51 | 29.58 | 674,737 | -0.25(-0.85%) |
Jun 25, 2014 | 29.35 | 29.86 | 29.35 | 29.83 | 400,548 | +0.45(+1.52%) |
Jun 24, 2014 | 29.30 | 29.65 | 29.13 | 29.39 | 423,980 | +0.01(+0.03%) |
Jun 23, 2014 | 29.50 | 29.61 | 29.24 | 29.38 | 247,603 | -0.19(-0.63%) |
Jun 20, 2014 | 29.48 | 29.82 | 29.40 | 29.56 | 1,048,686 | +0.13(+0.46%) |
Jun 19, 2014 | 29.57 | 29.74 | 29.33 | 29.43 | 384,673 | -0.08(-0.26%) |
Jun 18, 2014 | 29.08 | 29.57 | 29.05 | 29.51 | 527,373 | +0.43(+1.48%) |
Jun 17, 2014 | 28.83 | 29.25 | 28.78 | 29.08 | 368,102 | +0.28(+0.97%) |
Jun 16, 2014 | 28.80 | 29.02 | 28.51 | 28.80 | 406,045 | -0.05(-0.18%) |
Jun 13, 2014 | 28.81 | 28.95 | 28.73 | 28.85 | 344,768 | +0.02(+0.06%) |
Jun 12, 2014 | 28.96 | 28.99 | 28.71 | 28.83 | 368,182 | -0.26(-0.90%) |
Jun 11, 2014 | 29.61 | 29.61 | 29.04 | 29.09 | 342,828 | -0.57(-1.92%) |
Jun 10, 2014 | 29.54 | 29.71 | 29.52 | 29.66 | 349,710 | +0.10(+0.34%) |
Jun 06, 2014 | 29.30 | 29.57 | 29.23 | 29.56 | 492,826 | +0.39(+1.35%) |
Jun 05, 2014 | 28.95 | 29.28 | 28.78 | 29.17 | 421,433 | +0.27(+0.93%) |
Jun 04, 2014 | 28.87 | 29.01 | 28.76 | 28.90 | 295,681 | +0.00(+0.00%) |
Jun 03, 2014 | 28.75 | 28.98 | 28.63 | 28.90 | 555,777 | -0.01(-0.03%) |
Jun 02, 2014 | 29.02 | 29.13 | 28.73 | 28.91 | 383,438 | -0.13(-0.43%) |
May 30, 2014 | 28.76 | 29.06 | 28.67 | 29.03 | 608,638 | +0.34(+1.20%) |
May 29, 2014 | 28.72 | 28.83 | 28.60 | 28.69 | 372,862 | +0.12(+0.41%) |
May 28, 2014 | 28.64 | 28.70 | 28.47 | 28.57 | 357,418 | +0.02(+0.06%) |
May 27, 2014 | 28.33 | 28.56 | 28.25 | 28.56 | 370,260 | +0.37(+1.31%) |
May 23, 2014 | 28.10 | 28.19 | 28.19 | 28.19 | 389,040 | +0.08(+0.27%) |
May 22, 2014 | 27.88 | 28.20 | 27.85 | 28.11 | 231,841 | +0.22(+0.78%) |
May 21, 2014 | 27.64 | 28.10 | 27.54 | 27.90 | 574,780 | +0.41(+1.49%) |
May 20, 2014 | 27.50 | 27.54 | 27.20 | 27.48 | 886,673 | -0.02(-0.06%) |
May 19, 2014 | 27.38 | 27.81 | 27.20 | 27.50 | 1,013,864 | +0.13(+0.49%) |
May 16, 2014 | 27.67 | 27.69 | 27.02 | 27.37 | 1,098,884 | -0.19(-0.70%) |
May 15, 2014 | 27.63 | 27.79 | 27.30 | 27.56 | 607,311 | -0.16(-0.57%) |
May 14, 2014 | 28.16 | 28.27 | 27.69 | 27.72 | 472,873 | -0.46(-1.63%) |
May 13, 2014 | 28.08 | 28.35 | 28.05 | 28.18 | 492,723 | +0.13(+0.45%) |
May 12, 2014 | 28.05 | 28.46 | 28.02 | 28.05 | 684,378 | +0.14(+0.51%) |
May 09, 2014 | 27.29 | 27.93 | 27.24 | 27.91 | 634,856 | +0.63(+2.30%) |
May 08, 2014 | 27.08 | 27.78 | 27.05 | 27.28 | 752,327 | +0.15(+0.56%) |
May 07, 2014 | 27.30 | 27.41 | 27.02 | 27.13 | 671,335 | -0.18(-0.64%) |
May 06, 2014 | 27.33 | 27.41 | 27.08 | 27.31 | 1,019,536 | -0.01(-0.03%) |
May 05, 2014 | 26.81 | 27.38 | 26.55 | 27.32 | 1,190,070 | +0.34(+1.27%) |
May 02, 2014 | 27.71 | 27.74 | 26.96 | 26.97 | 1,207,088 | -0.80(-2.89%) |
May 01, 2014 | 27.86 | 28.23 | 27.65 | 27.78 | 898,341 | -0.30(-1.07%) |
Apr 30, 2014 | 28.45 | 28.58 | 27.82 | 28.08 | 602,047 | -0.45(-1.58%) |
Apr 29, 2014 | 28.32 | 29.26 | 28.18 | 28.53 | 804,322 | -1.11(-3.76%) |
Apr 28, 2014 | 29.28 | 29.79 | 29.17 | 29.64 | 559,117 | +0.40(+1.37%) |
Apr 25, 2014 | 29.39 | 29.59 | 29.18 | 29.24 | 623,286 | -0.24(-0.82%) |
Apr 24, 2014 | 29.87 | 29.98 | 29.43 | 29.49 | 473,683 | -0.24(-0.82%) |
Apr 23, 2014 | 29.38 | 29.80 | 29.32 | 29.73 | 651,205 | +0.27(+0.91%) |
Apr 22, 2014 | 28.92 | 29.52 | 28.92 | 29.46 | 664,909 | +0.58(+2.00%) |
Apr 21, 2014 | 28.92 | 29.00 | 28.76 | 28.88 | 174,294 | -0.01(-0.03%) |
Apr 17, 2014 | 28.75 | 28.89 | 28.89 | 28.89 | 472,893 | +0.14(+0.49%) |
Apr 16, 2014 | 28.97 | 29.08 | 28.62 | 28.75 | 308,823 | -0.05(-0.17%) |
Apr 15, 2014 | 28.64 | 28.98 | 28.30 | 28.80 | 462,974 | +0.13(+0.47%) |
Apr 14, 2014 | 28.43 | 28.69 | 28.15 | 28.67 | 610,176 | +0.39(+1.36%) |
Apr 11, 2014 | 28.72 | 28.90 | 28.26 | 28.28 | 455,063 | -0.61(-2.12%) |
Apr 10, 2014 | 29.31 | 29.42 | 28.78 | 28.89 | 671,613 | -0.36(-1.23%) |
Apr 09, 2014 | 29.27 | 29.29 | 28.95 | 29.25 | 350,621 | +0.13(+0.43%) |
Apr 08, 2014 | 28.99 | 29.31 | 28.84 | 29.13 | 420,781 | +0.08(+0.29%) |
Apr 07, 2014 | 29.28 | 29.33 | 28.88 | 29.04 | 451,470 | -0.34(-1.17%) |
Apr 04, 2014 | 30.04 | 30.13 | 29.28 | 29.39 | 486,701 | -0.41(-1.38%) |
Apr 03, 2014 | 29.69 | 29.85 | 29.54 | 29.80 | 395,075 | +0.18(+0.62%) |
Apr 02, 2014 | 29.80 | 29.98 | 29.58 | 29.61 | 577,488 | -0.27(-0.90%) |
Apr 01, 2014 | 29.34 | 29.91 | 29.08 | 29.88 | 639,981 | +0.55(+1.88%) |
Mar 31, 2014 | 29.08 | 29.46 | 28.98 | 29.33 | 619,182 | +0.41(+1.42%) |
Mar 28, 2014 | 28.42 | 28.92 | 28.42 | 28.92 | 553,115 | +0.49(+1.74%) |
Mar 27, 2014 | 28.46 | 28.62 | 28.33 | 28.42 | 461,545 | -0.05(-0.18%) |
Mar 26, 2014 | 28.84 | 28.92 | 28.47 | 28.47 | 432,395 | -0.15(-0.53%) |
Mar 25, 2014 | 28.67 | 28.96 | 28.44 | 28.62 | 460,819 | +0.01(+0.03%) |
Mar 24, 2014 | 29.08 | 29.20 | 28.41 | 28.62 | 532,105 | -0.44(-1.50%) |
Mar 21, 2014 | 29.41 | 29.72 | 29.00 | 29.05 | 838,930 | -0.25(-0.86%) |
Mar 20, 2014 | 29.29 | 29.36 | 29.14 | 29.30 | 236,305 | -0.03(-0.11%) |
Mar 19, 2014 | 29.56 | 29.69 | 29.23 | 29.34 | 295,677 | -0.26(-0.88%) |
Mar 18, 2014 | 29.49 | 29.75 | 29.48 | 29.59 | 324,416 | +0.11(+0.37%) |
Mar 17, 2014 | 29.49 | 29.74 | 29.36 | 29.49 | 296,539 | +0.08(+0.28%) |
Mar 14, 2014 | 29.33 | 29.70 | 29.22 | 29.40 | 733,259 | +0.09(+0.31%) |
Mar 13, 2014 | 29.30 | 29.60 | 29.26 | 29.31 | 864,701 | -0.02(-0.06%) |
Mar 12, 2014 | 29.27 | 29.36 | 29.14 | 29.33 | 524,308 | +0.06(+0.20%) |
Mar 11, 2014 | 29.49 | 29.66 | 29.18 | 29.27 | 457,183 | -0.13(-0.45%) |
Mar 10, 2014 | 29.28 | 29.47 | 29.17 | 29.40 | 753,286 | +0.12(+0.40%) |
Mar 07, 2014 | 29.41 | 29.43 | 29.05 | 29.29 | 310,072 | +0.07(+0.23%) |
Mar 06, 2014 | 29.27 | 29.37 | 29.11 | 29.22 | 295,553 | -0.02(-0.09%) |
Mar 05, 2014 | 29.62 | 29.68 | 29.21 | 29.24 | 510,073 | -0.37(-1.24%) |
Mar 04, 2014 | 28.97 | 29.68 | 28.95 | 29.61 | 2,000,009 | +1.00(+3.49%) |
Mar 03, 2014 | 28.74 | 29.09 | 28.52 | 28.61 | 1,066,030 | -0.25(-0.86%) |
Feb 28, 2014 | 28.93 | 29.03 | 28.67 | 28.86 | 573,866 | -0.02(-0.09%) |
Feb 27, 2014 | 28.76 | 28.92 | 28.71 | 28.89 | 403,941 | +0.12(+0.40%) |
Feb 26, 2014 | 28.77 | 28.97 | 28.68 | 28.77 | 576,351 | -0.01(-0.03%) |
Feb 25, 2014 | 29.08 | 29.10 | 28.74 | 28.78 | 571,628 | -0.30(-1.03%) |
Feb 24, 2014 | 29.12 | 29.40 | 29.08 | 29.08 | 562,811 | -0.01(-0.03%) |
Feb 21, 2014 | 29.12 | 29.33 | 29.05 | 29.09 | 467,746 | +0.03(+0.11%) |
Feb 20, 2014 | 28.71 | 29.19 | 28.61 | 29.05 | 557,214 | +0.46(+1.60%) |
Feb 19, 2014 | 29.44 | 29.48 | 28.57 | 28.60 | 770,113 | -0.86(-2.93%) |
Feb 18, 2014 | 29.40 | 29.70 | 29.34 | 29.46 | 840,772 | +0.12(+0.40%) |
Feb 14, 2014 | 29.39 | 29.34 | 29.34 | 29.34 | 455,576 | -0.12(-0.42%) |
Feb 13, 2014 | 29.27 | 29.63 | 29.06 | 29.47 | 450,006 | +0.18(+0.62%) |
Feb 12, 2014 | 29.53 | 29.90 | 29.15 | 29.29 | 640,357 | -0.10(-0.34%) |
Feb 11, 2014 | 29.09 | 29.48 | 28.82 | 29.38 | 726,820 | +0.73(+2.55%) |
Feb 10, 2014 | 28.26 | 28.80 | 28.17 | 28.65 | 959,799 | +0.34(+1.20%) |
Feb 07, 2014 | 28.04 | 28.35 | 27.91 | 28.31 | 781,023 | +0.40(+1.43%) |
Feb 06, 2014 | 27.73 | 28.09 | 27.04 | 27.91 | 833,822 | +0.27(+0.96%) |
Feb 05, 2014 | 27.77 | 27.96 | 27.53 | 27.65 | 745,681 | -0.29(-1.04%) |
Feb 04, 2014 | 28.19 | 28.40 | 27.87 | 27.94 | 938,501 | -0.20(-0.71%) |
Feb 03, 2014 | 28.70 | 28.85 | 27.78 | 28.14 | 1,141,474 | -0.66(-2.28%) |
Jan 31, 2014 | 28.75 | 29.00 | 28.69 | 28.79 | 453,069 | -0.42(-1.45%) |
Jan 30, 2014 | 29.02 | 29.40 | 28.84 | 29.22 | 343,067 | +0.37(+1.27%) |
Jan 29, 2014 | 29.05 | 29.23 | 28.75 | 28.85 | 347,175 | -0.37(-1.28%) |
Jan 28, 2014 | 29.21 | 29.35 | 29.04 | 29.23 | 482,783 | +0.05(+0.17%) |
Jan 27, 2014 | 29.51 | 29.51 | 29.10 | 29.18 | 422,698 | -0.22(-0.76%) |
Jan 24, 2014 | 29.62 | 29.63 | 29.24 | 29.40 | 843,825 | -0.43(-1.45%) |
Jan 23, 2014 | 30.51 | 30.57 | 29.79 | 29.83 | 640,189 | -0.71(-2.34%) |
Jan 22, 2014 | 30.71 | 30.71 | 30.36 | 30.55 | 461,809 | -0.12(-0.41%) |
Jan 21, 2014 | 30.76 | 30.83 | 30.44 | 30.67 | 541,138 | +0.12(+0.41%) |
Jan 17, 2014 | 30.89 | 30.55 | 30.55 | 30.55 | 434,283 | -0.40(-1.29%) |
Jan 16, 2014 | 30.95 | 31.05 | 30.87 | 30.95 | 378,062 | +0.01(+0.03%) |
Jan 15, 2014 | 30.83 | 31.07 | 30.71 | 30.94 | 355,489 | +0.11(+0.35%) |
Jan 14, 2014 | 30.68 | 30.91 | 30.56 | 30.83 | 348,935 | +0.17(+0.57%) |
Jan 13, 2014 | 31.11 | 31.26 | 30.47 | 30.66 | 381,262 | -0.51(-1.63%) |
Jan 10, 2014 | 31.14 | 31.50 | 30.96 | 31.16 | 362,655 | +0.11(+0.35%) |
Jan 09, 2014 | 31.06 | 31.26 | 30.83 | 31.06 | 618,229 | +0.26(+0.84%) |
Jan 08, 2014 | 30.53 | 31.21 | 30.41 | 30.80 | 508,087 | +0.27(+0.87%) |
Jan 07, 2014 | 29.99 | 30.69 | 29.93 | 30.53 | 615,018 | +0.60(+2.00%) |
Jan 06, 2014 | 30.09 | 30.20 | 29.58 | 29.93 | 804,159 | +0.04(+0.14%) |
Jan 03, 2014 | 30.04 | 30.33 | 29.87 | 29.89 | 530,020 | -0.20(-0.66%) |