Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.93 | 36.33 | 35.88 | 35.99 | 423,163 | -0.16(-0.45%) |
Feb 26, 2015 | 36.00 | 36.19 | 36.00 | 36.15 | 1,237,862 | +0.54(+1.52%) |
Feb 25, 2015 | 35.59 | 35.78 | 35.29 | 35.61 | 828,032 | -0.15(-0.42%) |
Feb 24, 2015 | 35.53 | 35.84 | 35.57 | 35.76 | 782,567 | +0.23(+0.65%) |
Feb 23, 2015 | 35.33 | 35.66 | 35.26 | 35.53 | 1,026,000 | +0.48(+1.36%) |
Feb 20, 2015 | 34.91 | 35.12 | 34.71 | 35.05 | 636,951 | +0.18(+0.50%) |
Feb 19, 2015 | 34.85 | 35.03 | 34.80 | 34.88 | 1,531,346 | +0.28(+0.81%) |
Feb 18, 2015 | 34.33 | 34.66 | 34.25 | 34.60 | 797,852 | -0.22(-0.62%) |
Feb 17, 2015 | 34.49 | 34.92 | 34.41 | 34.81 | 676,804 | +0.48(+1.39%) |
Feb 13, 2015 | 34.34 | 34.34 | 34.34 | 34.34 | 1,108,146 | -0.45(-1.30%) |
Feb 12, 2015 | 34.43 | 34.80 | 34.42 | 34.79 | 563,203 | +0.35(+1.01%) |
Feb 11, 2015 | 34.20 | 34.45 | 34.14 | 34.44 | 619,513 | -0.02(-0.04%) |
Feb 10, 2015 | 34.40 | 34.56 | 34.29 | 34.45 | 500,721 | +0.57(+1.67%) |
Feb 09, 2015 | 33.72 | 34.03 | 33.70 | 33.89 | 1,213,077 | -0.37(-1.09%) |
Feb 06, 2015 | 34.37 | 34.39 | 34.08 | 34.26 | 1,430,726 | -0.79(-2.27%) |
Feb 05, 2015 | 34.90 | 35.06 | 34.65 | 35.06 | 925,674 | +0.01(+0.02%) |
Feb 04, 2015 | 35.05 | 35.20 | 34.93 | 35.05 | 609,710 | -0.29(-0.83%) |
Feb 03, 2015 | 34.87 | 35.34 | 34.86 | 35.34 | 668,082 | +0.22(+0.62%) |
Feb 02, 2015 | 34.77 | 35.13 | 34.67 | 35.13 | 712,948 | +0.32(+0.92%) |
Jan 30, 2015 | 35.37 | 35.37 | 34.71 | 34.81 | 738,927 | -0.70(-1.98%) |
Jan 29, 2015 | 35.54 | 35.55 | 35.19 | 35.51 | 2,027,656 | +0.45(+1.29%) |
Jan 28, 2015 | 35.52 | 35.52 | 35.00 | 35.06 | 662,942 | -0.17(-0.48%) |
Jan 27, 2015 | 35.28 | 35.47 | 35.12 | 35.23 | 998,694 | +0.02(+0.06%) |
Jan 26, 2015 | 35.03 | 35.43 | 34.86 | 35.21 | 861,736 | +0.20(+0.57%) |
Jan 23, 2015 | 35.05 | 35.22 | 34.92 | 35.01 | 1,097,288 | +0.15(+0.44%) |
Jan 22, 2015 | 34.48 | 34.89 | 34.45 | 34.85 | 795,124 | +0.36(+1.05%) |
Jan 21, 2015 | 34.30 | 34.53 | 34.18 | 34.49 | 1,326,309 | +0.56(+1.64%) |
Jan 20, 2015 | 33.88 | 34.00 | 33.68 | 33.94 | 514,799 | +0.33(+0.97%) |
Jan 16, 2015 | 33.50 | 33.61 | 33.61 | 33.61 | 550,513 | -0.01(-0.02%) |
Jan 15, 2015 | 33.23 | 33.71 | 33.38 | 33.61 | 992,564 | +0.38(+1.15%) |
Jan 14, 2015 | 32.91 | 33.34 | 32.82 | 33.23 | 622,610 | -0.13(-0.40%) |
Jan 13, 2015 | 33.49 | 33.71 | 33.15 | 33.36 | 913,175 | +0.45(+1.36%) |
Jan 12, 2015 | 33.04 | 33.07 | 32.78 | 32.92 | 1,312,943 | +0.38(+1.17%) |
Jan 09, 2015 | 32.86 | 32.86 | 32.42 | 32.54 | 454,090 | -0.17(-0.52%) |
Jan 08, 2015 | 32.48 | 32.86 | 32.46 | 32.71 | 589,453 | +0.52(+1.60%) |
Jan 07, 2015 | 32.16 | 32.19 | 31.67 | 32.19 | 1,001,503 | +0.11(+0.36%) |
Jan 06, 2015 | 32.17 | 32.45 | 32.02 | 32.08 | 1,069,212 | -0.19(-0.59%) |
Jan 05, 2015 | 32.47 | 32.57 | 32.00 | 32.27 | 1,524,193 | -0.52(-1.59%) |
Jan 02, 2015 | 33.09 | 33.18 | 32.65 | 32.79 | 647,900 | -0.53(-1.58%) |
Dec 31, 2014 | 33.87 | 33.31 | 33.31 | 33.31 | 385,456 | -0.11(-0.33%) |
Dec 30, 2014 | 33.60 | 33.67 | 33.40 | 33.43 | 784,389 | -0.52(-1.52%) |
Dec 29, 2014 | 34.10 | 34.14 | 33.94 | 33.94 | 408,065 | -0.19(-0.55%) |
Dec 26, 2014 | 33.66 | 34.18 | 33.37 | 34.13 | 221,561 | +0.04(+0.13%) |
Dec 24, 2014 | 34.06 | 34.09 | 34.09 | 34.09 | 392,576 | +0.33(+0.99%) |
Dec 23, 2014 | 33.87 | 33.90 | 33.62 | 33.75 | 1,110,337 | -0.35(-1.03%) |
Dec 22, 2014 | 33.98 | 34.18 | 33.97 | 34.11 | 474,263 | +0.35(+1.04%) |
Dec 19, 2014 | 33.35 | 33.92 | 33.25 | 33.75 | 1,500,771 | +0.16(+0.49%) |
Dec 18, 2014 | 33.06 | 33.61 | 33.06 | 33.59 | 621,167 | +0.90(+2.75%) |
Dec 17, 2014 | 32.48 | 32.88 | 32.36 | 32.69 | 966,637 | -0.12(-0.38%) |
Dec 16, 2014 | 32.63 | 33.34 | 32.57 | 32.81 | 2,104,151 | +0.36(+1.12%) |
Dec 15, 2014 | 33.01 | 33.14 | 32.19 | 32.45 | 1,091,977 | -0.51(-1.54%) |
Dec 12, 2014 | 33.61 | 33.75 | 32.93 | 32.96 | 1,021,219 | -1.13(-3.33%) |
Dec 11, 2014 | 33.99 | 34.26 | 33.98 | 34.09 | 1,121,532 | -0.68(-1.95%) |
Dec 10, 2014 | 35.01 | 35.05 | 34.69 | 34.77 | 1,283,171 | -0.52(-1.47%) |
Dec 09, 2014 | 35.16 | 35.29 | 34.98 | 35.29 | 932,969 | -0.38(-1.06%) |
Dec 08, 2014 | 35.64 | 35.83 | 35.59 | 35.66 | 705,207 | -0.50(-1.38%) |
Dec 05, 2014 | 36.14 | 36.21 | 36.01 | 36.16 | 555,458 | -0.18(-0.49%) |
Dec 04, 2014 | 36.18 | 36.38 | 36.10 | 36.34 | 439,048 | -0.12(-0.32%) |
Dec 03, 2014 | 36.49 | 36.50 | 36.32 | 36.46 | 508,404 | +0.15(+0.41%) |
Dec 02, 2014 | 36.41 | 36.44 | 36.16 | 36.31 | 876,707 | +0.13(+0.36%) |
Dec 01, 2014 | 36.38 | 36.42 | 36.07 | 36.18 | 500,099 | -0.33(-0.91%) |
Nov 28, 2014 | 36.52 | 36.79 | 36.46 | 36.51 | 368,941 | +0.36(+0.99%) |
Nov 26, 2014 | 36.02 | 36.15 | 36.15 | 36.15 | 391,605 | +0.03(+0.09%) |
Nov 25, 2014 | 36.07 | 36.21 | 35.94 | 36.12 | 420,869 | +0.16(+0.46%) |
Nov 24, 2014 | 36.04 | 36.09 | 35.90 | 35.96 | 453,851 | +0.01(+0.03%) |
Nov 21, 2014 | 35.84 | 36.00 | 35.76 | 35.95 | 1,086,333 | +0.06(+0.16%) |
Nov 20, 2014 | 35.93 | 36.06 | 35.85 | 35.89 | 1,325,584 | -0.24(-0.67%) |
Nov 19, 2014 | 35.89 | 36.19 | 35.81 | 36.13 | 353,247 | +0.26(+0.72%) |
Nov 18, 2014 | 35.87 | 35.93 | 35.79 | 35.87 | 312,261 | -0.07(-0.19%) |
Nov 17, 2014 | 35.57 | 35.98 | 35.57 | 35.94 | 399,165 | +0.52(+1.47%) |
Nov 14, 2014 | 35.41 | 35.49 | 35.30 | 35.42 | 417,979 | -0.33(-0.92%) |
Nov 13, 2014 | 35.68 | 35.95 | 35.60 | 35.75 | 256,258 | +0.26(+0.72%) |
Nov 12, 2014 | 35.40 | 35.53 | 35.35 | 35.49 | 267,916 | -0.23(-0.64%) |
Nov 11, 2014 | 35.65 | 35.81 | 35.61 | 35.72 | 409,188 | +0.29(+0.83%) |
Nov 10, 2014 | 35.59 | 35.59 | 35.32 | 35.43 | 362,817 | +0.13(+0.37%) |
Nov 07, 2014 | 35.17 | 35.30 | 34.95 | 35.30 | 491,549 | +0.03(+0.10%) |
Nov 06, 2014 | 35.49 | 35.56 | 35.22 | 35.26 | 2,107,896 | -0.15(-0.44%) |
Nov 05, 2014 | 35.17 | 35.43 | 35.11 | 35.42 | 430,792 | +0.12(+0.35%) |
Nov 04, 2014 | 35.17 | 35.34 | 35.10 | 35.30 | 561,766 | +0.48(+1.38%) |
Nov 03, 2014 | 34.79 | 34.88 | 34.59 | 34.81 | 474,250 | -0.27(-0.78%) |
Oct 31, 2014 | 34.90 | 35.15 | 34.83 | 35.09 | 736,328 | +0.74(+2.17%) |
Oct 30, 2014 | 34.11 | 34.54 | 34.01 | 34.34 | 331,761 | +0.08(+0.23%) |
Oct 29, 2014 | 34.33 | 34.58 | 34.12 | 34.27 | 528,088 | +0.05(+0.15%) |
Oct 28, 2014 | 34.32 | 34.32 | 34.03 | 34.21 | 983,729 | +0.34(+1.01%) |
Oct 27, 2014 | 33.65 | 33.99 | 33.59 | 33.87 | 472,790 | +0.14(+0.40%) |
Oct 24, 2014 | 33.49 | 33.73 | 33.47 | 33.73 | 602,189 | +0.30(+0.89%) |
Oct 23, 2014 | 33.49 | 33.60 | 33.31 | 33.44 | 1,724,420 | +0.00(+0.01%) |
Oct 22, 2014 | 33.24 | 33.68 | 33.22 | 33.44 | 3,298,814 | -1.41(-4.04%) |
Oct 21, 2014 | 34.42 | 34.84 | 34.41 | 34.84 | 1,068,290 | +0.26(+0.74%) |
Oct 20, 2014 | 34.32 | 34.62 | 34.28 | 34.59 | 379,740 | +0.12(+0.36%) |
Oct 17, 2014 | 34.04 | 34.51 | 33.95 | 34.46 | 1,960,170 | +0.85(+2.53%) |
Oct 16, 2014 | 33.53 | 33.87 | 33.50 | 33.61 | 1,019,226 | -0.05(-0.15%) |
Oct 15, 2014 | 33.87 | 34.00 | 33.06 | 33.66 | 822,041 | +0.02(+0.07%) |
Oct 14, 2014 | 33.68 | 33.99 | 33.59 | 33.64 | 996,467 | -0.19(-0.56%) |
Oct 13, 2014 | 33.97 | 34.17 | 33.78 | 33.83 | 923,781 | -0.29(-0.86%) |
Oct 10, 2014 | 34.17 | 34.33 | 34.04 | 34.12 | 1,401,475 | -0.45(-1.31%) |
Oct 09, 2014 | 35.13 | 35.17 | 34.39 | 34.57 | 640,582 | -0.49(-1.40%) |
Oct 08, 2014 | 34.44 | 35.08 | 34.41 | 35.06 | 529,810 | +0.76(+2.22%) |
Oct 07, 2014 | 34.58 | 34.67 | 34.26 | 34.30 | 383,576 | -0.44(-1.28%) |
Oct 06, 2014 | 34.58 | 34.78 | 34.37 | 34.75 | 535,959 | +0.34(+0.99%) |
Oct 03, 2014 | 34.54 | 34.68 | 34.40 | 34.41 | 748,785 | -0.37(-1.07%) |
Oct 02, 2014 | 34.87 | 34.92 | 34.41 | 34.78 | 572,970 | -0.08(-0.23%) |
Oct 01, 2014 | 34.93 | 34.96 | 34.78 | 34.86 | 411,208 | -0.08(-0.23%) |
Sep 30, 2014 | 34.91 | 35.07 | 34.80 | 34.94 | 1,051,687 | -0.39(-1.09%) |
Sep 29, 2014 | 35.05 | 35.35 | 35.00 | 35.33 | 818,934 | -0.13(-0.37%) |
Sep 26, 2014 | 35.58 | 35.58 | 35.26 | 35.46 | 479,276 | -0.11(-0.30%) |
Sep 25, 2014 | 35.80 | 35.80 | 35.47 | 35.57 | 630,879 | -0.63(-1.73%) |
Sep 24, 2014 | 36.08 | 36.23 | 35.92 | 36.19 | 374,245 | +0.32(+0.89%) |
Sep 23, 2014 | 35.90 | 36.06 | 35.80 | 35.88 | 577,194 | -0.73(-2.00%) |
Sep 22, 2014 | 36.43 | 36.65 | 36.37 | 36.61 | 502,067 | -0.11(-0.31%) |
Sep 19, 2014 | 36.83 | 36.83 | 36.63 | 36.72 | 550,345 | +0.13(+0.35%) |
Sep 18, 2014 | 36.58 | 36.66 | 36.46 | 36.60 | 441,190 | +0.15(+0.42%) |
Sep 17, 2014 | 36.57 | 36.59 | 36.31 | 36.44 | 394,340 | +0.04(+0.11%) |
Sep 16, 2014 | 36.10 | 36.45 | 36.10 | 36.40 | 496,717 | -0.11(-0.29%) |
Sep 15, 2014 | 36.48 | 36.54 | 36.38 | 36.51 | 647,537 | +0.03(+0.08%) |
Sep 12, 2014 | 36.53 | 36.55 | 36.39 | 36.48 | 618,212 | +0.13(+0.37%) |
Sep 11, 2014 | 36.31 | 36.40 | 36.17 | 36.34 | 375,083 | +0.05(+0.13%) |
Sep 10, 2014 | 36.06 | 36.30 | 36.00 | 36.30 | 456,466 | +0.49(+1.36%) |
Sep 09, 2014 | 35.90 | 35.90 | 35.72 | 35.81 | 516,420 | -0.07(-0.20%) |
Sep 08, 2014 | 35.68 | 36.13 | 35.63 | 35.88 | 1,035,709 | -0.52(-1.43%) |
Sep 05, 2014 | 36.22 | 36.40 | 36.09 | 36.40 | 287,665 | +0.04(+0.10%) |
Sep 04, 2014 | 36.41 | 36.58 | 36.25 | 36.36 | 355,192 | -0.07(-0.19%) |
Sep 03, 2014 | 36.43 | 36.60 | 36.29 | 36.43 | 465,764 | +0.00(+0.00%) |
Sep 02, 2014 | 36.51 | 36.51 | 36.36 | 36.43 | 548,228 | -0.16(-0.44%) |
Aug 29, 2014 | 36.48 | 36.59 | 36.59 | 36.59 | 384,161 | +0.35(+0.97%) |
Aug 28, 2014 | 36.23 | 36.35 | 36.21 | 36.24 | 284,622 | -0.04(-0.11%) |
Aug 27, 2014 | 36.02 | 36.28 | 36.00 | 36.28 | 494,523 | +0.22(+0.62%) |
Aug 26, 2014 | 36.21 | 36.28 | 35.99 | 36.06 | 307,119 | -0.07(-0.21%) |
Aug 25, 2014 | 35.91 | 36.15 | 35.91 | 36.13 | 281,528 | +0.31(+0.87%) |
Aug 22, 2014 | 35.80 | 35.94 | 35.76 | 35.82 | 541,351 | -0.23(-0.63%) |
Aug 21, 2014 | 36.06 | 36.14 | 35.99 | 36.05 | 548,367 | -0.04(-0.12%) |
Aug 20, 2014 | 36.16 | 36.20 | 36.00 | 36.09 | 385,061 | -0.78(-2.10%) |
Aug 19, 2014 | 36.92 | 36.93 | 36.72 | 36.86 | 410,399 | +0.13(+0.36%) |
Aug 18, 2014 | 36.57 | 36.75 | 36.53 | 36.73 | 331,340 | +0.34(+0.94%) |
Aug 15, 2014 | 36.61 | 36.64 | 36.15 | 36.39 | 513,411 | +0.09(+0.26%) |
Aug 14, 2014 | 36.24 | 36.31 | 36.11 | 36.30 | 621,989 | +0.36(+1.00%) |
Aug 13, 2014 | 35.92 | 35.98 | 35.76 | 35.94 | 413,690 | -0.05(-0.13%) |
Aug 12, 2014 | 35.78 | 35.98 | 35.75 | 35.98 | 417,869 | +0.14(+0.40%) |
Aug 11, 2014 | 36.00 | 36.01 | 35.78 | 35.84 | 1,168,172 | -0.01(-0.02%) |
Aug 08, 2014 | 35.46 | 35.71 | 35.35 | 35.85 | 584,401 | +0.17(+0.49%) |
Aug 07, 2014 | 35.87 | 35.93 | 35.52 | 35.68 | 434,339 | -0.33(-0.92%) |
Aug 06, 2014 | 35.72 | 36.06 | 35.72 | 36.01 | 518,518 | +0.26(+0.73%) |
Aug 05, 2014 | 35.90 | 35.97 | 35.71 | 35.74 | 500,491 | -0.05(-0.14%) |
Aug 04, 2014 | 35.92 | 35.92 | 35.50 | 35.79 | 509,333 | -0.08(-0.23%) |
Aug 01, 2014 | 35.78 | 36.01 | 35.72 | 35.88 | 642,246 | -0.40(-1.10%) |
Jul 31, 2014 | 36.65 | 36.65 | 36.25 | 36.27 | 413,043 | -0.48(-1.31%) |
Jul 30, 2014 | 37.04 | 37.10 | 36.76 | 36.76 | 570,239 | -0.51(-1.36%) |
Jul 29, 2014 | 37.34 | 37.47 | 37.18 | 37.26 | 338,165 | +0.07(+0.20%) |
Jul 28, 2014 | 37.48 | 37.51 | 37.15 | 37.19 | 321,436 | +0.02(+0.07%) |
Jul 25, 2014 | 37.15 | 37.21 | 37.05 | 37.16 | 204,495 | -0.15(-0.41%) |
Jul 24, 2014 | 37.43 | 37.43 | 37.28 | 37.32 | 213,949 | -0.01(-0.03%) |
Jul 23, 2014 | 37.38 | 37.50 | 37.30 | 37.33 | 443,003 | +0.14(+0.38%) |
Jul 22, 2014 | 37.25 | 37.29 | 37.14 | 37.19 | 377,313 | +0.23(+0.64%) |
Jul 21, 2014 | 36.93 | 37.14 | 36.91 | 36.95 | 972,706 | -0.53(-1.43%) |
Jul 18, 2014 | 37.27 | 37.52 | 37.21 | 37.49 | 390,738 | +0.21(+0.56%) |
Jul 17, 2014 | 37.39 | 37.52 | 37.25 | 37.28 | 479,619 | +0.24(+0.66%) |
Jul 16, 2014 | 37.41 | 37.46 | 36.97 | 37.04 | 861,506 | -0.23(-0.61%) |
Jul 15, 2014 | 37.80 | 37.84 | 37.24 | 37.27 | 1,069,937 | -0.71(-1.88%) |
Jul 14, 2014 | 37.95 | 38.12 | 37.93 | 37.98 | 682,701 | +0.42(+1.13%) |
Jul 11, 2014 | 37.26 | 37.59 | 37.23 | 37.56 | 533,234 | +0.03(+0.07%) |
Jul 10, 2014 | 37.35 | 37.54 | 37.25 | 37.53 | 597,713 | -0.18(-0.48%) |
Jul 09, 2014 | 37.48 | 37.75 | 37.47 | 37.71 | 391,233 | +0.02(+0.07%) |
Jul 08, 2014 | 37.79 | 37.85 | 37.58 | 37.69 | 475,638 | -0.27(-0.72%) |
Jul 07, 2014 | 37.90 | 37.98 | 37.80 | 37.96 | 377,187 | +0.06(+0.15%) |
Jul 03, 2014 | 37.49 | 37.91 | 37.91 | 37.91 | 433,678 | +0.42(+1.12%) |
Jul 02, 2014 | 37.44 | 37.51 | 37.33 | 37.49 | 476,318 | +0.28(+0.75%) |
Jul 01, 2014 | 37.16 | 37.41 | 37.05 | 37.21 | 574,783 | +0.41(+1.13%) |
Jun 30, 2014 | 36.69 | 36.86 | 36.65 | 36.79 | 497,157 | +0.06(+0.15%) |
Jun 27, 2014 | 36.64 | 36.77 | 36.52 | 36.74 | 539,600 | -0.11(-0.30%) |
Jun 26, 2014 | 36.63 | 36.93 | 36.52 | 36.85 | 525,664 | -0.15(-0.41%) |
Jun 25, 2014 | 37.00 | 37.18 | 36.94 | 37.00 | 486,063 | -0.38(-1.02%) |
Jun 24, 2014 | 37.43 | 37.50 | 37.30 | 37.38 | 501,035 | +0.02(+0.05%) |
Jun 23, 2014 | 37.67 | 37.71 | 37.21 | 37.37 | 520,922 | -0.64(-1.67%) |
Jun 20, 2014 | 37.92 | 38.01 | 37.82 | 38.00 | 522,129 | +0.12(+0.32%) |
Jun 19, 2014 | 37.84 | 37.95 | 37.73 | 37.88 | 627,611 | +0.39(+1.04%) |
Jun 18, 2014 | 37.28 | 37.53 | 37.08 | 37.49 | 593,246 | +0.29(+0.78%) |
Jun 17, 2014 | 37.06 | 37.24 | 36.96 | 37.20 | 700,575 | +0.12(+0.32%) |
Jun 16, 2014 | 36.95 | 37.17 | 36.91 | 37.08 | 475,231 | +0.16(+0.43%) |
Jun 13, 2014 | 36.90 | 37.09 | 36.84 | 36.93 | 388,789 | +0.06(+0.16%) |
Jun 12, 2014 | 37.03 | 37.12 | 36.81 | 36.87 | 520,511 | +0.10(+0.26%) |
Jun 11, 2014 | 36.80 | 36.84 | 36.72 | 36.77 | 377,410 | -0.06(-0.15%) |
Jun 10, 2014 | 36.40 | 36.83 | 36.37 | 36.83 | 821,128 | -0.03(-0.08%) |
Jun 06, 2014 | 36.66 | 36.87 | 36.63 | 36.86 | 690,167 | +0.06(+0.17%) |
Jun 05, 2014 | 36.75 | 36.83 | 36.61 | 36.79 | 321,013 | -0.19(-0.51%) |
Jun 04, 2014 | 36.99 | 36.99 | 36.79 | 36.98 | 366,947 | +0.01(+0.02%) |
Jun 03, 2014 | 36.86 | 37.01 | 36.83 | 36.98 | 342,467 | -0.06(-0.16%) |
Jun 02, 2014 | 37.07 | 37.18 | 36.92 | 37.03 | 634,507 | -0.43(-1.15%) |
May 30, 2014 | 37.32 | 37.50 | 37.26 | 37.47 | 598,735 | +0.23(+0.63%) |
May 29, 2014 | 37.07 | 37.23 | 36.96 | 37.23 | 510,802 | +0.72(+1.98%) |
May 28, 2014 | 36.50 | 36.66 | 36.43 | 36.51 | 410,609 | -0.27(-0.73%) |
May 27, 2014 | 36.72 | 36.87 | 36.68 | 36.78 | 578,272 | +0.20(+0.54%) |
May 23, 2014 | 36.47 | 36.58 | 36.58 | 36.58 | 561,517 | -0.44(-1.20%) |
May 22, 2014 | 37.22 | 37.30 | 36.85 | 37.03 | 974,330 | -0.42(-1.12%) |
May 21, 2014 | 36.68 | 37.66 | 36.60 | 37.45 | 1,660,446 | +1.01(+2.78%) |
May 20, 2014 | 36.31 | 36.49 | 36.26 | 36.43 | 589,696 | -0.29(-0.80%) |
May 19, 2014 | 36.78 | 36.80 | 36.60 | 36.73 | 1,196,021 | +0.07(+0.19%) |
May 16, 2014 | 36.45 | 36.65 | 36.45 | 36.65 | 689,831 | +0.82(+2.28%) |
May 15, 2014 | 35.96 | 36.07 | 35.78 | 35.84 | 718,457 | +0.07(+0.21%) |
May 14, 2014 | 35.78 | 36.05 | 35.72 | 35.76 | 697,889 | -0.24(-0.67%) |
May 13, 2014 | 36.00 | 36.03 | 35.87 | 36.00 | 417,360 | -0.07(-0.20%) |
May 12, 2014 | 36.14 | 36.18 | 36.00 | 36.07 | 695,928 | +0.43(+1.20%) |
May 09, 2014 | 35.82 | 35.84 | 35.48 | 35.65 | 1,504,949 | -0.37(-1.02%) |
May 08, 2014 | 35.99 | 36.15 | 35.93 | 36.02 | 727,677 | +0.18(+0.51%) |
May 07, 2014 | 35.61 | 35.92 | 35.56 | 35.83 | 499,504 | +0.38(+1.08%) |
May 06, 2014 | 35.48 | 35.56 | 35.31 | 35.45 | 583,340 | -0.10(-0.28%) |
May 05, 2014 | 35.48 | 35.61 | 35.32 | 35.55 | 445,203 | +0.02(+0.05%) |
May 02, 2014 | 35.35 | 35.55 | 35.26 | 35.53 | 764,151 | -0.52(-1.45%) |
May 01, 2014 | 35.95 | 36.11 | 35.90 | 36.05 | 930,859 | +0.51(+1.44%) |
Apr 30, 2014 | 35.63 | 35.72 | 35.41 | 35.54 | 1,357,379 | -0.70(-1.94%) |
Apr 29, 2014 | 36.04 | 36.30 | 35.91 | 36.24 | 738,079 | +0.22(+0.62%) |
Apr 28, 2014 | 35.67 | 36.09 | 35.62 | 36.02 | 680,076 | +0.32(+0.91%) |
Apr 25, 2014 | 35.48 | 35.71 | 35.33 | 35.70 | 610,613 | +0.18(+0.51%) |
Apr 24, 2014 | 35.36 | 35.61 | 35.22 | 35.51 | 409,373 | +0.15(+0.41%) |
Apr 23, 2014 | 35.47 | 35.61 | 35.37 | 35.37 | 461,007 | -0.27(-0.76%) |
Apr 22, 2014 | 35.68 | 35.79 | 35.55 | 35.64 | 401,114 | +0.04(+0.11%) |
Apr 21, 2014 | 35.65 | 35.65 | 35.35 | 35.60 | 295,597 | +0.19(+0.54%) |
Apr 17, 2014 | 35.09 | 35.41 | 35.41 | 35.41 | 557,633 | -0.15(-0.41%) |
Apr 16, 2014 | 35.50 | 35.55 | 35.35 | 35.55 | 460,550 | +0.11(+0.32%) |
Apr 15, 2014 | 35.72 | 35.75 | 35.33 | 35.44 | 2,928,912 | -0.22(-0.62%) |
Apr 14, 2014 | 35.66 | 35.79 | 35.48 | 35.66 | 1,730,990 | +0.63(+1.81%) |
Apr 11, 2014 | 35.07 | 35.12 | 34.96 | 35.03 | 738,865 | -0.18(-0.51%) |
Apr 10, 2014 | 35.45 | 35.60 | 35.19 | 35.21 | 972,476 | -0.10(-0.27%) |
Apr 09, 2014 | 35.42 | 35.44 | 35.08 | 35.30 | 1,054,487 | +0.33(+0.94%) |
Apr 08, 2014 | 34.76 | 35.15 | 34.70 | 34.98 | 1,739,935 | +0.96(+2.82%) |
Apr 07, 2014 | 34.24 | 34.31 | 33.97 | 34.02 | 726,289 | -0.27(-0.80%) |
Apr 04, 2014 | 34.28 | 34.41 | 34.21 | 34.29 | 462,211 | +0.22(+0.64%) |
Apr 03, 2014 | 34.06 | 34.30 | 33.91 | 34.07 | 476,567 | -0.07(-0.22%) |
Apr 02, 2014 | 34.07 | 34.17 | 33.99 | 34.15 | 608,241 | -0.15(-0.44%) |
Apr 01, 2014 | 34.20 | 34.33 | 34.15 | 34.30 | 710,210 | -0.13(-0.39%) |
Mar 31, 2014 | 34.43 | 34.48 | 34.24 | 34.43 | 539,438 | +0.20(+0.58%) |
Mar 28, 2014 | 34.12 | 34.31 | 34.11 | 34.23 | 1,338,213 | +0.65(+1.94%) |
Mar 27, 2014 | 33.37 | 33.77 | 33.23 | 33.58 | 1,227,065 | +0.49(+1.48%) |
Mar 26, 2014 | 33.22 | 33.25 | 33.02 | 33.09 | 1,008,128 | -0.17(-0.50%) |
Mar 25, 2014 | 33.02 | 33.33 | 32.97 | 33.26 | 695,307 | +0.43(+1.30%) |
Mar 24, 2014 | 32.78 | 32.89 | 32.59 | 32.83 | 594,188 | -0.02(-0.06%) |
Mar 21, 2014 | 32.74 | 33.05 | 32.73 | 32.85 | 1,396,281 | +0.03(+0.08%) |
Mar 20, 2014 | 32.87 | 32.95 | 32.64 | 32.82 | 555,613 | -0.02(-0.05%) |
Mar 19, 2014 | 33.12 | 33.45 | 32.75 | 32.84 | 728,470 | -0.53(-1.57%) |
Mar 18, 2014 | 32.96 | 33.43 | 32.96 | 33.36 | 550,788 | +0.45(+1.37%) |
Mar 17, 2014 | 32.86 | 33.08 | 32.84 | 32.91 | 458,887 | -0.16(-0.50%) |
Mar 14, 2014 | 33.07 | 33.32 | 33.01 | 33.08 | 524,172 | +0.31(+0.94%) |
Mar 13, 2014 | 33.24 | 33.28 | 32.67 | 32.77 | 528,800 | -0.27(-0.82%) |
Mar 12, 2014 | 33.04 | 33.23 | 32.96 | 33.04 | 726,826 | -1.07(-3.13%) |
Mar 11, 2014 | 34.27 | 34.35 | 34.01 | 34.11 | 795,959 | -0.20(-0.59%) |
Mar 10, 2014 | 34.27 | 34.37 | 34.05 | 34.31 | 733,661 | +0.07(+0.21%) |
Mar 07, 2014 | 34.27 | 34.36 | 34.00 | 34.24 | 723,159 | -0.09(-0.27%) |
Mar 06, 2014 | 34.32 | 34.52 | 34.30 | 34.33 | 1,089,327 | +0.08(+0.24%) |
Mar 05, 2014 | 34.48 | 34.52 | 34.25 | 34.25 | 1,724,485 | +0.45(+1.34%) |
Mar 04, 2014 | 33.74 | 33.96 | 33.69 | 33.79 | 1,593,342 | +0.30(+0.89%) |