Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 38.04 | 38.18 | 37.95 | 38.02 | 149,752 | -0.04(-0.10%) |
Feb 26, 2015 | 37.96 | 38.06 | 37.87 | 38.06 | 63,930 | +0.13(+0.34%) |
Feb 25, 2015 | 37.98 | 38.03 | 37.82 | 37.93 | 42,293 | -0.04(-0.11%) |
Feb 24, 2015 | 37.86 | 38.01 | 37.72 | 37.97 | 97,496 | +0.21(+0.55%) |
Feb 23, 2015 | 37.70 | 37.83 | 37.61 | 37.76 | 67,163 | +0.06(+0.15%) |
Feb 20, 2015 | 37.37 | 37.76 | 37.32 | 37.70 | 55,775 | +0.18(+0.48%) |
Feb 19, 2015 | 37.59 | 37.62 | 37.50 | 37.52 | 19,319 | -0.05(-0.14%) |
Feb 18, 2015 | 37.32 | 37.58 | 37.32 | 37.58 | 30,615 | +0.15(+0.40%) |
Feb 17, 2015 | 37.41 | 37.54 | 37.20 | 37.43 | 37,387 | +0.08(+0.22%) |
Feb 13, 2015 | 37.44 | 37.34 | 37.34 | 37.34 | 23,300 | -0.25(-0.67%) |
Feb 12, 2015 | 37.33 | 37.59 | 37.28 | 37.59 | 43,879 | +0.25(+0.67%) |
Feb 11, 2015 | 37.19 | 37.42 | 37.08 | 37.34 | 24,061 | +0.10(+0.27%) |
Feb 10, 2015 | 37.04 | 37.30 | 36.97 | 37.24 | 79,326 | +0.33(+0.89%) |
Feb 09, 2015 | 36.94 | 37.02 | 36.77 | 36.92 | 70,244 | -0.12(-0.33%) |
Feb 06, 2015 | 37.29 | 37.29 | 36.97 | 37.04 | 123,980 | -0.33(-0.90%) |
Feb 05, 2015 | 37.35 | 37.44 | 37.27 | 37.37 | 22,078 | +0.15(+0.41%) |
Feb 04, 2015 | 37.17 | 37.47 | 37.11 | 37.22 | 29,820 | -0.15(-0.41%) |
Feb 03, 2015 | 37.15 | 37.38 | 37.09 | 37.37 | 35,836 | +0.26(+0.71%) |
Feb 02, 2015 | 36.70 | 37.11 | 36.53 | 37.11 | 260,750 | +0.35(+0.94%) |
Jan 30, 2015 | 37.06 | 37.09 | 36.76 | 36.76 | 86,609 | -0.56(-1.49%) |
Jan 29, 2015 | 37.15 | 37.37 | 36.99 | 37.32 | 25,730 | +0.53(+1.44%) |
Jan 28, 2015 | 37.37 | 37.43 | 36.78 | 36.79 | 58,140 | -0.43(-1.15%) |
Jan 27, 2015 | 37.15 | 37.35 | 37.09 | 37.22 | 70,180 | -0.16(-0.42%) |
Jan 26, 2015 | 37.29 | 37.47 | 37.25 | 37.38 | 28,538 | +0.04(+0.12%) |
Jan 23, 2015 | 37.40 | 37.47 | 37.27 | 37.33 | 56,566 | -0.13(-0.34%) |
Jan 22, 2015 | 37.22 | 37.48 | 36.97 | 37.46 | 60,904 | +0.29(+0.77%) |
Jan 21, 2015 | 36.93 | 37.18 | 36.93 | 37.18 | 43,852 | +0.25(+0.67%) |
Jan 20, 2015 | 36.96 | 37.02 | 36.68 | 36.93 | 75,603 | +0.06(+0.16%) |
Jan 16, 2015 | 36.53 | 36.87 | 36.48 | 36.87 | 34,864 | +0.30(+0.83%) |
Jan 15, 2015 | 36.65 | 36.74 | 36.39 | 36.57 | 68,499 | +0.27(+0.74%) |
Jan 14, 2015 | 36.05 | 36.32 | 36.04 | 36.30 | 74,307 | +0.00(+0.00%) |
Jan 13, 2015 | 36.54 | 36.66 | 36.06 | 36.30 | 31,290 | +0.08(+0.22%) |
Jan 12, 2015 | 36.28 | 36.28 | 36.07 | 36.22 | 36,887 | +0.08(+0.22%) |
Jan 09, 2015 | 36.41 | 36.41 | 36.13 | 36.13 | 16,432 | -0.23(-0.64%) |
Jan 08, 2015 | 36.19 | 36.42 | 36.19 | 36.37 | 9,364 | +0.59(+1.66%) |
Jan 07, 2015 | 35.46 | 35.82 | 35.46 | 35.77 | 92,167 | +0.47(+1.34%) |
Jan 06, 2015 | 35.50 | 35.61 | 35.19 | 35.30 | 56,174 | -0.08(-0.24%) |
Jan 05, 2015 | 35.70 | 35.70 | 35.29 | 35.38 | 63,345 | -0.57(-1.59%) |
Jan 02, 2015 | 36.15 | 36.15 | 35.80 | 35.96 | 84,453 | -0.19(-0.54%) |
Dec 31, 2014 | 36.51 | 36.15 | 36.15 | 36.15 | 7,188 | -0.29(-0.79%) |
Dec 30, 2014 | 36.61 | 36.67 | 36.41 | 36.44 | 24,941 | -0.21(-0.57%) |
Dec 29, 2014 | 36.76 | 36.77 | 36.58 | 36.65 | 60,973 | -0.17(-0.46%) |
Dec 26, 2014 | 36.84 | 36.90 | 36.80 | 36.82 | 11,266 | -0.02(-0.04%) |
Dec 24, 2014 | 36.82 | 36.83 | 36.83 | 36.83 | 17,103 | +0.10(+0.27%) |
Dec 23, 2014 | 36.66 | 36.79 | 36.55 | 36.73 | 22,423 | +0.14(+0.37%) |
Dec 22, 2014 | 36.43 | 36.60 | 36.43 | 36.59 | 17,631 | +0.19(+0.52%) |
Dec 19, 2014 | 36.40 | 36.49 | 36.22 | 36.40 | 57,451 | +0.13(+0.36%) |
Dec 18, 2014 | 35.91 | 36.35 | 35.72 | 36.27 | 40,307 | +0.67(+1.87%) |
Dec 17, 2014 | 35.61 | 35.64 | 35.27 | 35.61 | 33,372 | +0.42(+1.20%) |
Dec 16, 2014 | 35.12 | 35.82 | 35.02 | 35.18 | 43,360 | -0.09(-0.26%) |
Dec 15, 2014 | 35.67 | 35.88 | 35.14 | 35.28 | 19,274 | -0.36(-1.00%) |
Dec 12, 2014 | 36.01 | 36.10 | 35.61 | 35.63 | 59,336 | -0.55(-1.51%) |
Dec 11, 2014 | 36.06 | 36.36 | 35.94 | 36.18 | 41,957 | +0.11(+0.31%) |
Dec 10, 2014 | 36.43 | 36.43 | 36.00 | 36.07 | 31,859 | -0.35(-0.95%) |
Dec 09, 2014 | 36.27 | 36.43 | 36.13 | 36.41 | 64,826 | -0.16(-0.43%) |
Dec 08, 2014 | 36.60 | 36.69 | 36.46 | 36.57 | 47,360 | -0.10(-0.26%) |
Dec 05, 2014 | 36.65 | 36.74 | 36.56 | 36.67 | 49,528 | -0.02(-0.07%) |
Dec 04, 2014 | 36.65 | 36.76 | 36.56 | 36.69 | 50,322 | -0.05(-0.14%) |
Dec 03, 2014 | 37.00 | 37.00 | 36.64 | 36.74 | 63,028 | -0.17(-0.45%) |
Dec 02, 2014 | 37.03 | 37.03 | 36.88 | 36.91 | 105,093 | -0.08(-0.23%) |
Dec 01, 2014 | 36.99 | 37.09 | 36.90 | 36.99 | 136,500 | -0.12(-0.33%) |
Nov 28, 2014 | 36.87 | 37.22 | 36.85 | 37.12 | 48,331 | +0.27(+0.74%) |
Nov 26, 2014 | 36.73 | 36.85 | 36.85 | 36.85 | 57,603 | +0.11(+0.30%) |
Nov 25, 2014 | 36.65 | 36.77 | 36.60 | 36.73 | 55,083 | +0.09(+0.24%) |
Nov 24, 2014 | 36.78 | 36.84 | 36.65 | 36.65 | 66,434 | -0.02(-0.04%) |
Nov 21, 2014 | 36.73 | 36.85 | 36.60 | 36.66 | 34,722 | +0.11(+0.30%) |
Nov 20, 2014 | 36.49 | 36.61 | 36.49 | 36.55 | 54,948 | -0.11(-0.30%) |
Nov 19, 2014 | 36.47 | 36.68 | 36.47 | 36.67 | 111,209 | +0.16(+0.43%) |
Nov 18, 2014 | 36.35 | 36.56 | 36.35 | 36.51 | 34,820 | +0.19(+0.53%) |
Nov 17, 2014 | 36.13 | 36.34 | 36.13 | 36.32 | 13,742 | +0.12(+0.34%) |
Nov 14, 2014 | 36.28 | 36.30 | 36.18 | 36.19 | 37,254 | -0.17(-0.47%) |
Nov 13, 2014 | 36.15 | 36.57 | 36.15 | 36.37 | 76,309 | +0.20(+0.56%) |
Nov 12, 2014 | 36.06 | 36.24 | 35.98 | 36.16 | 75,222 | -0.13(-0.36%) |
Nov 11, 2014 | 36.21 | 36.33 | 36.21 | 36.29 | 18,668 | +0.14(+0.39%) |
Nov 10, 2014 | 36.08 | 36.21 | 36.08 | 36.15 | 66,013 | +0.18(+0.50%) |
Nov 07, 2014 | 35.92 | 36.00 | 35.79 | 35.97 | 34,569 | -0.01(-0.03%) |
Nov 06, 2014 | 36.03 | 36.09 | 35.87 | 35.98 | 11,012 | +0.02(+0.07%) |
Nov 05, 2014 | 35.94 | 36.06 | 35.87 | 35.96 | 39,187 | +0.22(+0.61%) |
Nov 04, 2014 | 35.60 | 35.79 | 35.54 | 35.74 | 101,372 | +0.06(+0.18%) |
Nov 03, 2014 | 35.67 | 35.70 | 35.56 | 35.68 | 54,001 | -0.15(-0.41%) |
Oct 31, 2014 | 35.67 | 35.82 | 35.67 | 35.82 | 32,348 | +0.38(+1.08%) |
Oct 30, 2014 | 35.15 | 35.56 | 35.15 | 35.44 | 12,304 | +0.16(+0.45%) |
Oct 29, 2014 | 35.34 | 35.47 | 35.15 | 35.28 | 40,099 | -0.04(-0.12%) |
Oct 28, 2014 | 35.19 | 35.32 | 35.14 | 35.32 | 11,726 | +0.32(+0.91%) |
Oct 27, 2014 | 34.80 | 34.87 | 34.87 | 35.01 | 46,320 | +0.14(+0.39%) |
Oct 24, 2014 | 34.76 | 34.94 | 34.72 | 34.87 | 14,012 | +0.18(+0.52%) |
Oct 23, 2014 | 34.93 | 34.93 | 34.66 | 34.69 | 98,774 | +0.02(+0.05%) |
Oct 22, 2014 | 34.67 | 34.90 | 34.63 | 34.67 | 141,178 | -0.09(-0.26%) |
Oct 21, 2014 | 34.66 | 34.80 | 34.48 | 34.76 | 77,854 | +0.11(+0.33%) |
Oct 20, 2014 | 34.16 | 34.65 | 34.16 | 34.65 | 26,960 | +0.39(+1.14%) |
Oct 17, 2014 | 34.12 | 34.27 | 33.94 | 34.26 | 50,245 | +0.48(+1.43%) |
Oct 16, 2014 | 33.49 | 33.88 | 33.40 | 33.78 | 62,472 | -0.28(-0.83%) |
Oct 15, 2014 | 34.14 | 34.15 | 33.56 | 34.06 | 39,713 | -0.21(-0.62%) |
Oct 14, 2014 | 34.41 | 34.51 | 34.21 | 34.27 | 141,964 | -0.09(-0.26%) |
Oct 13, 2014 | 34.70 | 34.78 | 34.35 | 34.36 | 83,209 | -0.29(-0.84%) |
Oct 10, 2014 | 34.67 | 34.93 | 34.65 | 34.65 | 52,842 | -0.08(-0.24%) |
Oct 09, 2014 | 35.17 | 35.26 | 34.71 | 34.73 | 58,074 | -0.52(-1.48%) |
Oct 08, 2014 | 34.64 | 35.26 | 34.64 | 35.26 | 379,609 | +0.57(+1.65%) |
Oct 07, 2014 | 34.83 | 34.91 | 34.67 | 34.69 | 18,355 | -0.27(-0.77%) |
Oct 06, 2014 | 34.95 | 34.95 | 34.73 | 34.95 | 47,630 | +0.13(+0.37%) |
Oct 03, 2014 | 34.69 | 34.86 | 34.69 | 34.83 | 27,867 | +0.14(+0.41%) |
Oct 02, 2014 | 34.68 | 34.73 | 34.49 | 34.68 | 40,237 | +0.02(+0.06%) |
Oct 01, 2014 | 34.77 | 34.84 | 34.65 | 34.66 | 33,900 | -0.36(-1.04%) |
Sep 30, 2014 | 35.05 | 35.11 | 34.87 | 35.02 | 11,826 | +0.04(+0.13%) |
Sep 29, 2014 | 34.91 | 34.98 | 34.72 | 34.98 | 16,667 | -0.16(-0.46%) |
Sep 26, 2014 | 34.93 | 35.19 | 34.93 | 35.14 | 39,919 | +0.10(+0.28%) |
Sep 25, 2014 | 35.38 | 35.38 | 35.00 | 35.05 | 16,101 | -0.48(-1.35%) |
Sep 24, 2014 | 35.17 | 35.52 | 35.17 | 35.52 | 10,406 | +0.32(+0.92%) |
Sep 23, 2014 | 35.37 | 35.37 | 35.20 | 35.20 | 20,972 | -0.38(-1.07%) |
Sep 22, 2014 | 35.61 | 35.64 | 35.48 | 35.58 | 42,897 | -0.12(-0.33%) |
Sep 19, 2014 | 35.73 | 35.76 | 35.63 | 35.70 | 14,854 | +0.01(+0.04%) |
Sep 18, 2014 | 35.62 | 35.70 | 35.61 | 35.68 | 38,977 | +0.09(+0.25%) |
Sep 17, 2014 | 35.76 | 35.76 | 35.59 | 35.59 | 9,033 | -0.21(-0.60%) |
Sep 16, 2014 | 35.58 | 35.90 | 35.58 | 35.81 | 15,956 | +0.18(+0.52%) |
Sep 15, 2014 | 35.48 | 35.64 | 35.48 | 35.62 | 16,194 | +0.25(+0.71%) |
Sep 12, 2014 | 35.57 | 35.57 | 35.33 | 35.37 | 14,470 | -0.18(-0.49%) |
Sep 11, 2014 | 35.65 | 35.65 | 35.48 | 35.55 | 22,177 | -0.12(-0.34%) |
Sep 10, 2014 | 35.58 | 35.71 | 35.50 | 35.67 | 11,873 | +0.17(+0.48%) |
Sep 09, 2014 | 35.65 | 35.65 | 35.49 | 35.50 | 19,071 | -0.15(-0.43%) |
Sep 08, 2014 | 35.80 | 35.80 | 35.60 | 35.65 | 10,323 | -0.24(-0.66%) |
Sep 05, 2014 | 35.75 | 35.93 | 35.75 | 35.89 | 21,906 | +0.12(+0.33%) |
Sep 04, 2014 | 35.92 | 35.94 | 35.77 | 35.77 | 15,921 | -0.04(-0.10%) |
Sep 03, 2014 | 35.85 | 35.90 | 35.76 | 35.80 | 25,941 | +0.08(+0.22%) |
Sep 02, 2014 | 35.69 | 35.84 | 35.68 | 35.72 | 79,154 | +0.05(+0.13%) |
Aug 29, 2014 | 35.71 | 35.68 | 35.68 | 35.68 | 36,565 | -0.05(-0.13%) |
Aug 28, 2014 | 35.68 | 35.76 | 35.65 | 35.72 | 17,396 | -0.02(-0.06%) |
Aug 27, 2014 | 35.73 | 36.06 | 35.68 | 35.74 | 24,949 | -0.03(-0.08%) |
Aug 26, 2014 | 35.73 | 35.86 | 35.73 | 35.77 | 43,623 | -0.04(-0.10%) |
Aug 25, 2014 | 35.76 | 35.80 | 35.70 | 35.81 | 56,398 | +0.27(+0.76%) |
Aug 22, 2014 | 35.72 | 35.72 | 35.49 | 35.54 | 33,913 | -0.19(-0.53%) |
Aug 21, 2014 | 35.66 | 35.80 | 35.63 | 35.72 | 25,771 | +0.12(+0.34%) |
Aug 20, 2014 | 35.58 | 35.67 | 35.56 | 35.60 | 22,014 | -0.09(-0.24%) |
Aug 19, 2014 | 35.73 | 35.73 | 35.57 | 35.69 | 39,242 | +0.06(+0.17%) |
Aug 18, 2014 | 35.55 | 35.67 | 35.55 | 35.63 | 18,959 | +0.24(+0.68%) |
Aug 15, 2014 | 35.54 | 35.59 | 35.25 | 35.39 | 11,307 | +0.06(+0.18%) |
Aug 14, 2014 | 35.31 | 35.37 | 35.28 | 35.32 | 21,258 | +0.15(+0.43%) |
Aug 13, 2014 | 35.21 | 35.23 | 34.98 | 35.17 | 97,783 | +0.12(+0.34%) |
Aug 12, 2014 | 35.06 | 35.14 | 34.95 | 35.05 | 64,974 | -0.05(-0.14%) |
Aug 11, 2014 | 34.97 | 35.14 | 34.87 | 35.10 | 28,140 | +0.26(+0.75%) |
Aug 08, 2014 | 34.65 | 34.88 | 34.56 | 34.84 | 164,883 | +0.20(+0.56%) |
Aug 07, 2014 | 34.97 | 35.03 | 34.61 | 34.65 | 43,392 | -0.19(-0.55%) |
Aug 06, 2014 | 34.34 | 34.84 | 34.25 | 34.84 | 23,261 | +0.16(+0.47%) |
Aug 05, 2014 | 34.79 | 34.83 | 34.57 | 34.67 | 129,622 | -0.12(-0.34%) |
Aug 04, 2014 | 34.91 | 34.91 | 34.62 | 34.79 | 23,780 | +0.06(+0.17%) |
Aug 01, 2014 | 34.46 | 34.85 | 34.46 | 34.73 | 159,656 | +0.09(+0.26%) |
Jul 31, 2014 | 35.01 | 35.01 | 34.64 | 34.64 | 75,963 | -0.65(-1.86%) |
Jul 30, 2014 | 35.55 | 35.55 | 35.26 | 35.30 | 30,825 | -0.29(-0.82%) |
Jul 29, 2014 | 35.89 | 35.89 | 35.59 | 35.59 | 15,668 | -0.10(-0.27%) |
Jul 28, 2014 | 35.85 | 35.91 | 35.62 | 35.68 | 27,727 | -0.05(-0.13%) |
Jul 25, 2014 | 35.94 | 35.94 | 35.70 | 35.73 | 27,569 | -0.27(-0.76%) |
Jul 24, 2014 | 36.00 | 36.05 | 35.97 | 36.00 | 27,569 | +0.03(+0.09%) |
Jul 23, 2014 | 35.97 | 36.06 | 35.97 | 35.97 | 17,979 | +0.02(+0.04%) |
Jul 22, 2014 | 35.96 | 36.06 | 35.93 | 35.96 | 38,301 | -0.00(-0.01%) |
Jul 21, 2014 | 35.87 | 36.03 | 35.86 | 35.96 | 38,699 | -0.13(-0.35%) |
Jul 18, 2014 | 35.96 | 36.12 | 35.79 | 36.09 | 62,449 | +0.26(+0.71%) |
Jul 17, 2014 | 35.99 | 36.13 | 35.78 | 35.83 | 20,977 | -0.22(-0.62%) |
Jul 16, 2014 | 36.04 | 36.09 | 36.02 | 36.06 | 12,767 | +0.11(+0.31%) |
Jul 15, 2014 | 36.09 | 36.11 | 35.92 | 35.94 | 27,351 | -0.30(-0.82%) |
Jul 14, 2014 | 36.27 | 36.27 | 36.19 | 36.24 | 38,176 | +0.20(+0.54%) |
Jul 11, 2014 | 35.91 | 36.04 | 35.90 | 36.04 | 39,703 | +0.05(+0.13%) |
Jul 10, 2014 | 35.90 | 36.01 | 35.84 | 36.00 | 32,656 | -0.19(-0.52%) |
Jul 09, 2014 | 36.13 | 36.20 | 36.06 | 36.18 | 25,718 | +0.16(+0.45%) |
Jul 08, 2014 | 36.10 | 36.16 | 36.02 | 36.02 | 42,463 | -0.12(-0.32%) |
Jul 07, 2014 | 36.12 | 36.20 | 36.12 | 36.13 | 26,432 | -0.15(-0.41%) |
Jul 03, 2014 | 36.16 | 36.29 | 36.29 | 36.29 | 31,556 | +0.19(+0.52%) |
Jul 02, 2014 | 36.14 | 36.14 | 36.02 | 36.10 | 447,187 | +0.03(+0.09%) |
Jul 01, 2014 | 36.04 | 36.12 | 35.93 | 36.07 | 46,789 | +0.18(+0.50%) |
Jun 30, 2014 | 35.78 | 35.99 | 35.78 | 35.89 | 63,501 | +0.05(+0.14%) |
Jun 27, 2014 | 35.71 | 35.84 | 35.66 | 35.84 | 31,063 | +0.05(+0.14%) |
Jun 26, 2014 | 35.74 | 35.79 | 35.62 | 35.79 | 20,421 | -0.06(-0.16%) |
Jun 25, 2014 | 35.70 | 35.88 | 35.70 | 35.84 | 29,209 | -0.06(-0.17%) |
Jun 24, 2014 | 36.00 | 36.03 | 35.86 | 35.91 | 23,562 | -0.16(-0.44%) |
Jun 23, 2014 | 36.22 | 36.22 | 35.96 | 36.06 | 32,993 | -0.16(-0.44%) |
Jun 20, 2014 | 36.27 | 36.27 | 36.12 | 36.22 | 31,676 | +0.03(+0.09%) |
Jun 19, 2014 | 36.17 | 36.26 | 36.15 | 36.19 | 20,379 | +0.13(+0.36%) |
Jun 18, 2014 | 35.72 | 36.07 | 35.72 | 36.06 | 48,124 | +0.32(+0.89%) |
Jun 17, 2014 | 35.72 | 35.78 | 35.63 | 35.74 | 61,101 | -0.04(-0.10%) |
Jun 16, 2014 | 35.71 | 35.78 | 35.66 | 35.77 | 60,469 | +0.15(+0.41%) |
Jun 13, 2014 | 35.72 | 35.75 | 35.60 | 35.63 | 28,657 | -0.05(-0.13%) |
Jun 12, 2014 | 35.88 | 35.90 | 35.66 | 35.68 | 20,894 | -0.17(-0.47%) |
Jun 11, 2014 | 35.85 | 35.94 | 35.77 | 35.84 | 17,746 | -0.06(-0.17%) |
Jun 10, 2014 | 35.82 | 35.92 | 35.79 | 35.91 | 17,284 | +0.06(+0.17%) |
Jun 06, 2014 | 35.69 | 35.85 | 35.69 | 35.85 | 43,631 | +0.02(+0.04%) |
Jun 05, 2014 | 35.80 | 35.87 | 35.70 | 35.83 | 58,216 | +0.08(+0.23%) |
Jun 04, 2014 | 35.65 | 35.75 | 35.61 | 35.75 | 20,833 | +0.02(+0.05%) |
Jun 03, 2014 | 35.76 | 35.76 | 35.65 | 35.73 | 71,677 | -0.04(-0.10%) |
Jun 02, 2014 | 35.84 | 35.84 | 35.70 | 35.77 | 65,200 | -0.02(-0.05%) |
May 30, 2014 | 35.64 | 35.83 | 35.64 | 35.79 | 69,130 | +0.13(+0.35%) |
May 29, 2014 | 35.55 | 35.68 | 35.55 | 35.66 | 73,047 | +0.24(+0.67%) |
May 28, 2014 | 35.47 | 35.49 | 35.37 | 35.42 | 68,953 | -0.12(-0.33%) |
May 27, 2014 | 35.66 | 35.66 | 35.46 | 35.54 | 142,703 | -0.00(-0.01%) |
May 23, 2014 | 35.53 | 35.55 | 35.55 | 35.55 | 64,693 | -0.05(-0.13%) |
May 22, 2014 | 35.66 | 35.66 | 35.49 | 35.59 | 27,919 | +0.04(+0.12%) |
May 21, 2014 | 35.42 | 35.59 | 35.36 | 35.55 | 14,615 | +0.16(+0.44%) |
May 20, 2014 | 35.55 | 35.55 | 35.36 | 35.39 | 40,236 | -0.19(-0.52%) |
May 19, 2014 | 35.69 | 35.69 | 35.51 | 35.58 | 68,704 | -0.10(-0.28%) |
May 16, 2014 | 35.57 | 35.68 | 35.51 | 35.68 | 31,453 | +0.31(+0.87%) |
May 15, 2014 | 35.51 | 35.60 | 35.36 | 35.37 | 111,067 | -0.14(-0.39%) |
May 14, 2014 | 35.67 | 35.67 | 35.46 | 35.51 | 21,186 | -0.03(-0.08%) |
May 13, 2014 | 35.47 | 35.62 | 35.47 | 35.54 | 25,045 | -0.03(-0.09%) |
May 12, 2014 | 35.48 | 35.64 | 35.43 | 35.57 | 63,110 | +0.20(+0.56%) |
May 09, 2014 | 35.37 | 35.44 | 35.33 | 35.37 | 42,068 | +0.09(+0.27%) |
May 08, 2014 | 35.29 | 35.46 | 35.25 | 35.28 | 47,162 | -0.03(-0.08%) |
May 07, 2014 | 35.13 | 35.31 | 35.02 | 35.31 | 40,160 | +0.35(+0.99%) |
May 06, 2014 | 35.06 | 35.11 | 34.96 | 34.96 | 25,040 | -0.09(-0.25%) |
May 05, 2014 | 34.90 | 35.09 | 34.90 | 35.05 | 12,555 | +0.00(+0.00%) |
May 02, 2014 | 35.16 | 35.16 | 34.99 | 35.05 | 627,780 | -0.13(-0.37%) |
May 01, 2014 | 35.22 | 35.25 | 35.00 | 35.18 | 121,299 | +0.05(+0.13%) |
Apr 30, 2014 | 35.10 | 35.14 | 35.01 | 35.13 | 59,454 | -0.01(-0.03%) |
Apr 29, 2014 | 35.13 | 35.33 | 35.09 | 35.14 | 35,941 | -0.03(-0.10%) |
Apr 28, 2014 | 34.97 | 35.18 | 34.80 | 35.17 | 53,142 | +0.42(+1.21%) |
Apr 25, 2014 | 34.66 | 34.87 | 34.66 | 34.75 | 29,079 | -0.02(-0.06%) |
Apr 24, 2014 | 34.79 | 34.82 | 34.68 | 34.77 | 91,819 | +0.05(+0.14%) |
Apr 23, 2014 | 34.81 | 34.89 | 34.70 | 34.73 | 50,425 | -0.11(-0.31%) |
Apr 22, 2014 | 34.87 | 34.87 | 34.77 | 34.83 | 40,952 | +0.09(+0.27%) |
Apr 21, 2014 | 34.61 | 34.78 | 34.61 | 34.74 | 18,355 | -0.02(-0.07%) |
Apr 17, 2014 | 34.71 | 34.76 | 34.76 | 34.76 | 141,310 | +0.01(+0.02%) |
Apr 16, 2014 | 34.67 | 34.75 | 34.53 | 34.75 | 279,846 | +0.28(+0.81%) |
Apr 15, 2014 | 34.37 | 34.47 | 34.17 | 34.47 | 25,509 | +0.19(+0.54%) |
Apr 14, 2014 | 34.38 | 34.52 | 34.19 | 34.29 | 19,760 | +0.20(+0.59%) |
Apr 11, 2014 | 34.14 | 34.26 | 34.01 | 34.09 | 110,379 | -0.09(-0.28%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.18 | 34.18 | 36,806 | -0.30(-0.88%) |
Apr 09, 2014 | 34.39 | 34.49 | 34.30 | 34.49 | 16,855 | +0.26(+0.77%) |
Apr 08, 2014 | 34.09 | 34.26 | 34.09 | 34.22 | 434,123 | +0.19(+0.55%) |
Apr 07, 2014 | 33.98 | 34.04 | 33.94 | 34.04 | 19,968 | +0.12(+0.35%) |
Apr 04, 2014 | 34.04 | 34.08 | 33.84 | 33.92 | 143,393 | -0.08(-0.25%) |
Apr 03, 2014 | 34.03 | 34.13 | 33.94 | 34.00 | 30,520 | +0.00(+0.00%) |
Apr 02, 2014 | 34.13 | 34.13 | 33.97 | 34.00 | 21,112 | +0.00(+0.01%) |
Apr 01, 2014 | 34.01 | 34.01 | 33.94 | 34.00 | 11,053 | -0.05(-0.15%) |
Mar 31, 2014 | 34.04 | 34.10 | 33.98 | 34.05 | 35,934 | +0.18(+0.54%) |
Mar 28, 2014 | 33.85 | 33.95 | 33.84 | 33.87 | 56,808 | +0.13(+0.39%) |
Mar 27, 2014 | 33.69 | 33.79 | 33.68 | 33.74 | 33,830 | +0.13(+0.38%) |
Mar 26, 2014 | 33.70 | 33.80 | 33.58 | 33.61 | 70,467 | +0.05(+0.14%) |
Mar 25, 2014 | 33.48 | 33.63 | 33.43 | 33.56 | 66,256 | +0.28(+0.85%) |
Mar 24, 2014 | 33.27 | 33.36 | 33.18 | 33.28 | 31,078 | +0.08(+0.25%) |
Mar 21, 2014 | 33.40 | 33.45 | 33.13 | 33.20 | 37,359 | +0.09(+0.28%) |
Mar 20, 2014 | 32.91 | 33.18 | 32.91 | 33.10 | 51,412 | -0.03(-0.10%) |
Mar 19, 2014 | 33.46 | 33.51 | 33.05 | 33.13 | 15,749 | -0.32(-0.96%) |
Mar 18, 2014 | 33.28 | 33.46 | 33.27 | 33.46 | 21,229 | +0.16(+0.49%) |
Mar 17, 2014 | 33.12 | 33.32 | 33.12 | 33.29 | 30,073 | +0.17(+0.52%) |
Mar 14, 2014 | 33.00 | 33.28 | 33.00 | 33.12 | 43,255 | +0.03(+0.08%) |
Mar 13, 2014 | 33.51 | 33.59 | 33.09 | 33.09 | 38,765 | -0.35(-1.04%) |
Mar 12, 2014 | 33.31 | 33.47 | 33.24 | 33.44 | 839,876 | -0.08(-0.24%) |
Mar 11, 2014 | 33.63 | 33.72 | 33.52 | 33.52 | 39,790 | -0.17(-0.51%) |
Mar 10, 2014 | 33.70 | 33.70 | 33.52 | 33.69 | 21,612 | -0.00(-0.01%) |
Mar 07, 2014 | 33.77 | 33.84 | 33.60 | 33.70 | 33,156 | -0.05(-0.15%) |
Mar 06, 2014 | 33.68 | 33.81 | 33.67 | 33.75 | 25,801 | +0.08(+0.25%) |
Mar 05, 2014 | 33.68 | 33.71 | 33.60 | 33.67 | 13,887 | +0.03(+0.09%) |
Mar 04, 2014 | 33.58 | 33.67 | 33.58 | 33.63 | 19,953 | +0.49(+1.47%) |