Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.64 | 32.85 | 32.47 | 32.77 | 3,566,621 | +0.21(+0.66%) |
Feb 26, 2015 | 32.96 | 32.97 | 32.54 | 32.55 | 5,382,502 | -0.36(-1.10%) |
Feb 25, 2015 | 32.75 | 33.29 | 32.75 | 32.91 | 3,762,107 | +0.16(+0.49%) |
Feb 24, 2015 | 33.24 | 33.28 | 32.62 | 32.75 | 5,188,899 | -0.59(-1.77%) |
Feb 23, 2015 | 33.11 | 33.43 | 33.02 | 33.34 | 3,732,417 | +0.34(+1.02%) |
Feb 20, 2015 | 32.78 | 33.13 | 32.72 | 33.00 | 4,038,272 | +0.13(+0.40%) |
Feb 19, 2015 | 33.59 | 33.59 | 32.74 | 32.87 | 4,217,319 | -0.85(-2.52%) |
Feb 18, 2015 | 33.55 | 33.76 | 33.35 | 33.72 | 3,164,206 | +0.19(+0.57%) |
Feb 17, 2015 | 33.64 | 33.83 | 33.34 | 33.53 | 3,651,128 | -0.08(-0.23%) |
Feb 13, 2015 | 34.31 | 33.61 | 33.61 | 33.61 | 4,614,294 | -0.74(-2.14%) |
Feb 12, 2015 | 34.19 | 34.35 | 33.85 | 34.35 | 2,209,316 | +0.28(+0.81%) |
Feb 11, 2015 | 34.41 | 34.57 | 33.72 | 34.07 | 2,753,120 | -0.36(-1.05%) |
Feb 10, 2015 | 34.32 | 34.51 | 33.94 | 34.43 | 4,465,603 | +0.15(+0.45%) |
Feb 09, 2015 | 34.24 | 34.49 | 34.05 | 34.28 | 5,176,292 | +0.03(+0.09%) |
Feb 06, 2015 | 35.02 | 35.03 | 34.07 | 34.25 | 5,480,026 | -0.88(-2.51%) |
Feb 05, 2015 | 34.66 | 35.14 | 34.55 | 35.13 | 5,050,266 | +0.48(+1.37%) |
Feb 04, 2015 | 34.60 | 34.85 | 34.32 | 34.65 | 3,879,495 | -0.04(-0.11%) |
Feb 03, 2015 | 34.61 | 34.94 | 34.06 | 34.69 | 3,526,506 | +0.05(+0.16%) |
Feb 02, 2015 | 34.81 | 34.84 | 33.92 | 34.64 | 5,772,254 | +0.01(+0.02%) |
Jan 30, 2015 | 35.25 | 35.34 | 34.57 | 34.63 | 6,433,797 | -0.84(-2.38%) |
Jan 29, 2015 | 35.60 | 35.73 | 35.14 | 35.47 | 4,173,475 | -0.14(-0.39%) |
Jan 28, 2015 | 36.31 | 36.42 | 35.60 | 35.61 | 6,463,804 | -0.54(-1.51%) |
Jan 27, 2015 | 35.34 | 36.49 | 35.30 | 36.16 | 10,132,758 | +0.98(+2.79%) |
Jan 26, 2015 | 34.91 | 35.18 | 34.68 | 35.17 | 5,228,024 | +0.41(+1.19%) |
Jan 23, 2015 | 34.62 | 34.92 | 34.54 | 34.76 | 6,153,584 | +0.15(+0.42%) |
Jan 22, 2015 | 34.02 | 34.64 | 33.88 | 34.61 | 5,558,314 | +0.84(+2.48%) |
Jan 21, 2015 | 33.49 | 33.94 | 33.39 | 33.78 | 3,755,435 | +0.15(+0.43%) |
Jan 20, 2015 | 34.04 | 34.12 | 33.42 | 33.63 | 2,832,899 | -0.24(-0.70%) |
Jan 16, 2015 | 33.58 | 33.87 | 33.87 | 33.87 | 4,209,685 | +0.29(+0.87%) |
Jan 15, 2015 | 33.64 | 33.82 | 33.39 | 33.58 | 3,158,878 | +0.04(+0.11%) |
Jan 14, 2015 | 33.29 | 33.56 | 33.05 | 33.54 | 4,244,040 | +0.01(+0.02%) |
Jan 13, 2015 | 34.17 | 34.26 | 33.33 | 33.53 | 3,977,189 | -0.68(-2.00%) |
Jan 12, 2015 | 33.96 | 34.28 | 33.89 | 34.22 | 3,035,560 | +0.35(+1.02%) |
Jan 09, 2015 | 33.99 | 34.13 | 33.59 | 33.87 | 2,928,668 | -0.05(-0.16%) |
Jan 08, 2015 | 34.07 | 34.11 | 33.76 | 33.92 | 3,146,687 | +0.01(+0.02%) |
Jan 07, 2015 | 33.55 | 34.07 | 33.40 | 33.92 | 3,355,607 | +0.51(+1.52%) |
Jan 06, 2015 | 33.45 | 33.71 | 33.35 | 33.41 | 4,746,625 | +0.12(+0.35%) |
Jan 05, 2015 | 33.23 | 33.58 | 33.03 | 33.29 | 3,954,833 | -0.02(-0.07%) |
Jan 02, 2015 | 33.23 | 33.37 | 33.03 | 33.32 | 2,569,372 | +0.31(+0.93%) |
Dec 31, 2014 | 33.64 | 33.01 | 33.01 | 33.01 | 3,165,443 | -0.47(-1.40%) |
Dec 30, 2014 | 33.37 | 33.67 | 33.22 | 33.48 | 2,421,965 | +0.10(+0.30%) |
Dec 29, 2014 | 33.24 | 33.59 | 33.24 | 33.38 | 2,928,716 | +0.04(+0.11%) |
Dec 26, 2014 | 33.22 | 33.45 | 33.22 | 33.34 | 1,687,223 | +0.27(+0.81%) |
Dec 24, 2014 | 33.43 | 33.07 | 33.07 | 33.07 | 1,418,479 | -0.28(-0.85%) |
Dec 23, 2014 | 33.49 | 33.62 | 33.30 | 33.36 | 3,525,502 | +0.08(+0.25%) |
Dec 22, 2014 | 32.71 | 33.30 | 32.71 | 33.27 | 2,950,966 | +0.67(+2.05%) |
Dec 19, 2014 | 32.52 | 32.78 | 32.50 | 32.60 | 7,170,375 | -0.11(-0.33%) |
Dec 18, 2014 | 32.70 | 32.83 | 32.49 | 32.71 | 3,831,654 | +0.20(+0.61%) |
Dec 17, 2014 | 31.85 | 32.59 | 31.85 | 32.51 | 3,765,758 | +0.77(+2.44%) |
Dec 16, 2014 | 31.63 | 31.99 | 31.38 | 31.74 | 4,626,363 | +0.06(+0.19%) |
Dec 15, 2014 | 32.31 | 32.38 | 31.65 | 31.68 | 4,070,931 | -0.48(-1.48%) |
Dec 12, 2014 | 32.43 | 32.63 | 32.13 | 32.15 | 4,016,808 | -0.49(-1.52%) |
Dec 11, 2014 | 32.84 | 32.88 | 32.59 | 32.65 | 3,478,965 | +0.16(+0.49%) |
Dec 10, 2014 | 32.67 | 32.70 | 32.31 | 32.49 | 3,728,037 | -0.21(-0.63%) |
Dec 09, 2014 | 32.34 | 32.75 | 32.24 | 32.69 | 3,180,131 | +0.11(+0.35%) |
Dec 08, 2014 | 32.48 | 32.78 | 32.43 | 32.58 | 3,857,901 | +0.17(+0.52%) |
Dec 05, 2014 | 32.27 | 32.48 | 32.11 | 32.41 | 2,905,730 | +0.03(+0.09%) |
Dec 04, 2014 | 32.40 | 32.43 | 32.05 | 32.38 | 3,409,649 | -0.13(-0.40%) |
Dec 03, 2014 | 32.42 | 32.61 | 32.32 | 32.51 | 4,007,323 | +0.05(+0.14%) |
Dec 02, 2014 | 32.14 | 32.54 | 31.99 | 32.46 | 3,959,575 | +0.26(+0.80%) |
Dec 01, 2014 | 32.11 | 32.37 | 32.01 | 32.20 | 3,690,944 | +0.02(+0.07%) |
Nov 28, 2014 | 32.04 | 32.44 | 31.87 | 32.18 | 2,192,016 | +0.21(+0.67%) |
Nov 26, 2014 | 31.72 | 31.97 | 31.97 | 31.97 | 2,260,348 | +0.30(+0.96%) |
Nov 25, 2014 | 31.57 | 31.75 | 31.54 | 31.66 | 4,540,057 | +0.08(+0.27%) |
Nov 24, 2014 | 31.52 | 31.70 | 31.42 | 31.58 | 3,507,453 | +0.19(+0.61%) |
Nov 21, 2014 | 31.47 | 31.52 | 31.25 | 31.39 | 6,896,447 | +0.22(+0.71%) |
Nov 20, 2014 | 31.02 | 31.23 | 30.93 | 31.17 | 4,095,556 | +0.08(+0.27%) |
Nov 19, 2014 | 31.42 | 31.44 | 31.06 | 31.09 | 2,962,252 | -0.41(-1.30%) |
Nov 18, 2014 | 31.28 | 31.57 | 31.20 | 31.50 | 2,168,259 | +0.28(+0.90%) |
Nov 17, 2014 | 31.03 | 31.31 | 30.96 | 31.22 | 2,410,289 | +0.18(+0.59%) |
Nov 14, 2014 | 31.22 | 31.36 | 30.97 | 31.03 | 2,126,582 | -0.25(-0.80%) |
Nov 13, 2014 | 31.32 | 31.51 | 31.17 | 31.28 | 2,510,216 | +0.08(+0.24%) |
Nov 12, 2014 | 31.66 | 31.72 | 31.18 | 31.21 | 3,497,875 | -0.49(-1.56%) |
Nov 11, 2014 | 31.76 | 31.78 | 31.54 | 31.70 | 2,574,078 | -0.02(-0.07%) |
Nov 10, 2014 | 31.54 | 31.85 | 31.44 | 31.73 | 3,161,821 | +0.21(+0.65%) |
Nov 07, 2014 | 31.67 | 31.76 | 31.42 | 31.52 | 3,639,808 | -0.13(-0.41%) |
Nov 06, 2014 | 31.70 | 31.78 | 31.57 | 31.65 | 3,345,133 | -0.05(-0.17%) |
Nov 05, 2014 | 31.73 | 31.85 | 31.36 | 31.70 | 4,209,120 | +0.09(+0.29%) |
Nov 04, 2014 | 31.82 | 31.88 | 31.47 | 31.61 | 2,771,601 | -0.23(-0.72%) |
Nov 03, 2014 | 31.76 | 31.93 | 31.66 | 31.84 | 3,001,424 | +0.14(+0.43%) |
Oct 31, 2014 | 31.54 | 31.75 | 31.25 | 31.70 | 4,390,167 | +0.46(+1.46%) |
Oct 30, 2014 | 31.06 | 31.25 | 30.97 | 31.25 | 2,663,608 | +0.05(+0.15%) |
Oct 29, 2014 | 31.21 | 31.31 | 30.93 | 31.20 | 3,494,339 | -0.05(-0.17%) |
Oct 28, 2014 | 31.12 | 31.25 | 30.93 | 31.25 | 3,449,958 | +0.23(+0.74%) |
Oct 27, 2014 | 30.85 | 31.17 | 30.77 | 31.03 | 4,318,430 | +0.02(+0.07%) |
Oct 24, 2014 | 30.74 | 31.05 | 30.62 | 31.00 | 3,115,390 | +0.21(+0.69%) |
Oct 23, 2014 | 30.42 | 30.87 | 30.42 | 30.79 | 5,194,364 | +0.33(+1.10%) |
Oct 22, 2014 | 30.61 | 30.71 | 30.39 | 30.45 | 4,508,597 | -0.15(-0.50%) |
Oct 21, 2014 | 30.19 | 30.62 | 30.07 | 30.61 | 4,019,969 | +0.48(+1.59%) |
Oct 20, 2014 | 29.72 | 30.15 | 29.60 | 30.13 | 4,425,102 | +0.37(+1.25%) |
Oct 17, 2014 | 29.35 | 29.79 | 29.25 | 29.75 | 5,092,921 | +0.51(+1.74%) |
Oct 16, 2014 | 28.67 | 29.35 | 28.67 | 29.24 | 4,330,128 | +0.17(+0.58%) |
Oct 15, 2014 | 28.92 | 29.24 | 28.66 | 29.08 | 5,586,614 | -0.06(-0.21%) |
Oct 14, 2014 | 28.51 | 29.44 | 28.43 | 29.14 | 4,552,779 | +0.84(+2.99%) |
Oct 13, 2014 | 28.38 | 28.67 | 28.32 | 28.29 | 2,678,886 | -0.08(-0.30%) |
Oct 10, 2014 | 28.72 | 29.00 | 28.36 | 28.38 | 3,099,145 | -0.27(-0.93%) |
Oct 09, 2014 | 28.96 | 29.21 | 28.61 | 28.64 | 3,912,219 | -0.37(-1.26%) |
Oct 08, 2014 | 28.47 | 29.01 | 28.31 | 29.01 | 2,966,559 | +0.62(+2.17%) |
Oct 07, 2014 | 28.67 | 28.77 | 28.38 | 28.39 | 3,305,397 | -0.33(-1.14%) |
Oct 06, 2014 | 28.70 | 28.96 | 28.62 | 28.72 | 3,024,383 | +0.08(+0.27%) |
Oct 03, 2014 | 28.70 | 28.88 | 28.47 | 28.64 | 3,346,923 | +0.06(+0.21%) |
Oct 02, 2014 | 28.53 | 28.70 | 28.25 | 28.58 | 2,765,902 | -0.01(-0.03%) |
Oct 01, 2014 | 28.68 | 28.89 | 28.47 | 28.59 | 3,348,264 | -0.11(-0.37%) |
Sep 30, 2014 | 29.08 | 29.08 | 28.68 | 28.70 | 3,826,973 | -0.37(-1.26%) |
Sep 29, 2014 | 28.75 | 29.08 | 28.59 | 29.06 | 2,801,399 | +0.11(+0.37%) |
Sep 26, 2014 | 28.51 | 29.02 | 28.38 | 28.95 | 3,789,496 | +0.45(+1.58%) |
Sep 25, 2014 | 28.93 | 28.93 | 28.51 | 28.51 | 3,291,797 | -0.44(-1.52%) |
Sep 24, 2014 | 28.83 | 29.23 | 28.76 | 28.95 | 3,940,919 | +0.05(+0.18%) |
Sep 23, 2014 | 29.02 | 29.27 | 28.79 | 28.89 | 3,879,201 | -0.17(-0.58%) |
Sep 22, 2014 | 29.38 | 29.43 | 29.06 | 29.06 | 2,450,876 | -0.36(-1.22%) |
Sep 19, 2014 | 29.30 | 29.52 | 29.23 | 29.42 | 5,269,003 | +0.26(+0.89%) |
Sep 18, 2014 | 29.56 | 29.78 | 29.15 | 29.16 | 3,340,958 | -0.36(-1.21%) |
Sep 17, 2014 | 29.43 | 29.81 | 29.37 | 29.52 | 3,843,755 | +0.09(+0.31%) |
Sep 16, 2014 | 29.33 | 29.57 | 29.19 | 29.43 | 3,149,914 | +0.12(+0.41%) |
Sep 15, 2014 | 29.46 | 29.62 | 29.17 | 29.31 | 2,800,208 | -0.17(-0.56%) |
Sep 12, 2014 | 30.40 | 30.50 | 29.18 | 29.47 | 5,037,567 | -1.03(-3.37%) |
Sep 11, 2014 | 30.64 | 30.74 | 30.42 | 30.50 | 2,918,034 | -0.18(-0.59%) |
Sep 10, 2014 | 31.09 | 31.18 | 30.66 | 30.68 | 2,458,818 | -0.53(-1.69%) |
Sep 09, 2014 | 31.29 | 31.36 | 31.10 | 31.21 | 2,789,008 | -0.08(-0.24%) |
Sep 08, 2014 | 31.15 | 31.44 | 31.03 | 31.28 | 3,040,754 | +0.14(+0.46%) |
Sep 05, 2014 | 30.63 | 31.14 | 30.62 | 31.14 | 4,749,223 | +0.51(+1.65%) |
Sep 04, 2014 | 30.69 | 30.80 | 30.53 | 30.63 | 3,569,327 | -0.10(-0.32%) |
Sep 03, 2014 | 30.94 | 31.06 | 30.70 | 30.73 | 2,597,512 | -0.14(-0.46%) |
Sep 02, 2014 | 30.94 | 31.03 | 30.75 | 30.88 | 2,793,781 | -0.02(-0.07%) |
Aug 29, 2014 | 30.86 | 30.90 | 30.90 | 30.90 | 2,443,675 | +0.15(+0.49%) |
Aug 28, 2014 | 30.72 | 30.87 | 30.68 | 30.75 | 1,780,548 | -0.01(-0.02%) |
Aug 27, 2014 | 30.79 | 30.86 | 30.64 | 30.75 | 1,658,514 | -0.04(-0.12%) |
Aug 26, 2014 | 30.87 | 31.04 | 30.76 | 30.79 | 1,078,161 | -0.02(-0.07%) |
Aug 25, 2014 | 31.09 | 31.09 | 30.70 | 30.82 | 1,770,022 | -0.06(-0.20%) |
Aug 22, 2014 | 31.02 | 31.11 | 30.66 | 30.88 | 1,990,896 | -0.17(-0.56%) |
Aug 21, 2014 | 31.22 | 31.34 | 30.95 | 31.05 | 2,149,301 | -0.17(-0.56%) |
Aug 20, 2014 | 31.11 | 31.25 | 30.94 | 31.22 | 2,229,868 | +0.08(+0.24%) |
Aug 19, 2014 | 31.15 | 31.28 | 31.02 | 31.15 | 2,456,742 | -0.01(-0.02%) |
Aug 18, 2014 | 30.96 | 31.17 | 30.94 | 31.16 | 2,252,400 | +0.36(+1.18%) |
Aug 15, 2014 | 30.94 | 31.04 | 30.70 | 30.79 | 2,988,368 | -0.02(-0.07%) |
Aug 14, 2014 | 30.87 | 30.96 | 30.67 | 30.82 | 1,837,823 | -0.04(-0.12%) |
Aug 13, 2014 | 30.54 | 30.93 | 30.51 | 30.85 | 1,929,641 | +0.45(+1.49%) |
Aug 12, 2014 | 30.42 | 30.60 | 30.34 | 30.40 | 2,067,614 | -0.05(-0.15%) |
Aug 11, 2014 | 30.36 | 30.53 | 30.33 | 30.45 | 2,175,448 | +0.10(+0.32%) |
Aug 08, 2014 | 30.21 | 30.27 | 29.88 | 30.35 | 2,492,653 | +0.26(+0.85%) |
Aug 07, 2014 | 30.28 | 30.37 | 30.04 | 30.09 | 2,206,453 | -0.06(-0.20%) |
Aug 06, 2014 | 30.22 | 30.38 | 30.06 | 30.15 | 3,411,017 | -0.16(-0.52%) |
Aug 05, 2014 | 30.54 | 30.61 | 30.19 | 30.31 | 3,207,585 | -0.40(-1.30%) |
Aug 04, 2014 | 30.63 | 30.80 | 30.37 | 30.71 | 2,600,566 | +0.11(+0.35%) |
Aug 01, 2014 | 30.75 | 30.98 | 30.59 | 30.60 | 3,458,172 | -0.20(-0.64%) |
Jul 31, 2014 | 31.13 | 31.28 | 30.75 | 30.80 | 3,176,284 | -0.47(-1.50%) |
Jul 30, 2014 | 31.55 | 31.74 | 31.25 | 31.27 | 3,347,773 | -0.25(-0.79%) |
Jul 29, 2014 | 31.83 | 31.90 | 31.52 | 31.52 | 2,440,605 | -0.30(-0.95%) |
Jul 28, 2014 | 31.42 | 31.88 | 31.36 | 31.82 | 2,539,215 | +0.40(+1.27%) |
Jul 25, 2014 | 31.54 | 31.65 | 31.36 | 31.42 | 2,089,241 | -0.18(-0.57%) |
Jul 24, 2014 | 31.84 | 31.91 | 31.58 | 31.60 | 2,530,427 | -0.11(-0.36%) |
Jul 23, 2014 | 31.86 | 31.99 | 31.68 | 31.71 | 3,263,825 | +0.03(+0.10%) |
Jul 22, 2014 | 31.55 | 31.98 | 31.55 | 31.68 | 3,625,167 | +0.32(+1.03%) |
Jul 21, 2014 | 31.34 | 31.49 | 31.19 | 31.36 | 2,391,827 | -0.12(-0.38%) |
Jul 18, 2014 | 31.28 | 31.63 | 31.26 | 31.48 | 2,115,456 | +0.20(+0.63%) |
Jul 17, 2014 | 31.28 | 31.46 | 31.15 | 31.28 | 1,964,885 | -0.20(-0.62%) |
Jul 16, 2014 | 31.34 | 31.49 | 31.22 | 31.48 | 2,052,227 | +0.19(+0.60%) |
Jul 15, 2014 | 31.43 | 31.48 | 31.12 | 31.29 | 1,885,212 | -0.10(-0.31%) |
Jul 14, 2014 | 31.23 | 31.41 | 31.07 | 31.39 | 2,190,571 | +0.23(+0.73%) |
Jul 11, 2014 | 31.14 | 31.24 | 31.05 | 31.16 | 3,740,246 | +0.05(+0.15%) |
Jul 10, 2014 | 30.86 | 31.21 | 30.80 | 31.12 | 2,634,157 | +0.14(+0.44%) |
Jul 09, 2014 | 30.48 | 31.12 | 30.48 | 30.98 | 1,915,390 | -0.05(-0.17%) |
Jul 08, 2014 | 31.02 | 31.13 | 30.85 | 31.03 | 3,138,617 | -0.01(-0.02%) |
Jul 07, 2014 | 30.91 | 31.08 | 30.77 | 31.04 | 2,981,773 | +0.17(+0.56%) |
Jul 03, 2014 | 31.06 | 30.87 | 30.87 | 30.87 | 1,425,687 | -0.20(-0.66%) |
Jul 02, 2014 | 31.07 | 31.08 | 30.62 | 31.07 | 2,592,209 | +0.03(+0.10%) |
Jul 01, 2014 | 31.14 | 31.14 | 30.79 | 31.04 | 2,672,854 | +0.03(+0.10%) |
Jun 30, 2014 | 31.08 | 31.19 | 30.71 | 31.01 | 3,043,982 | -0.07(-0.22%) |
Jun 27, 2014 | 30.93 | 31.12 | 30.88 | 31.08 | 2,343,531 | +0.06(+0.19%) |
Jun 26, 2014 | 31.30 | 31.30 | 30.90 | 31.02 | 2,558,026 | -0.35(-1.11%) |
Jun 25, 2014 | 31.19 | 31.39 | 31.16 | 31.37 | 2,297,359 | +0.14(+0.46%) |
Jun 24, 2014 | 31.02 | 31.35 | 31.02 | 31.22 | 2,264,998 | +0.12(+0.39%) |
Jun 23, 2014 | 31.11 | 31.34 | 31.07 | 31.10 | 2,454,544 | -0.05(-0.17%) |
Jun 20, 2014 | 31.41 | 31.50 | 31.06 | 31.16 | 4,123,824 | -0.30(-0.96%) |
Jun 19, 2014 | 31.24 | 31.47 | 31.14 | 31.46 | 2,854,982 | +0.23(+0.72%) |
Jun 18, 2014 | 30.91 | 31.30 | 30.76 | 31.23 | 2,594,993 | +0.26(+0.85%) |
Jun 17, 2014 | 30.81 | 31.00 | 30.61 | 30.97 | 2,685,289 | +0.09(+0.29%) |
Jun 16, 2014 | 30.85 | 31.08 | 30.68 | 30.88 | 1,986,664 | +0.00(+0.00%) |
Jun 13, 2014 | 31.00 | 31.06 | 30.73 | 30.88 | 2,246,096 | -0.04(-0.12%) |
Jun 12, 2014 | 31.02 | 31.06 | 30.72 | 30.91 | 2,670,517 | -0.17(-0.56%) |
Jun 11, 2014 | 30.94 | 31.12 | 30.94 | 31.09 | 2,892,426 | +0.04(+0.12%) |
Jun 10, 2014 | 31.18 | 31.34 | 30.96 | 31.05 | 2,588,782 | -0.54(-1.72%) |
Jun 06, 2014 | 31.93 | 31.94 | 31.52 | 31.59 | 3,001,235 | -0.25(-0.80%) |
Jun 05, 2014 | 31.02 | 31.88 | 30.92 | 31.85 | 3,994,272 | +0.86(+2.78%) |
Jun 04, 2014 | 30.73 | 31.09 | 30.62 | 30.99 | 2,217,704 | +0.25(+0.80%) |
Jun 03, 2014 | 31.04 | 31.04 | 30.60 | 30.74 | 2,809,250 | -0.34(-1.11%) |
Jun 02, 2014 | 31.14 | 31.26 | 31.00 | 31.08 | 2,151,584 | +0.00(+0.00%) |
May 30, 2014 | 30.93 | 31.17 | 30.84 | 31.08 | 3,796,599 | +0.13(+0.41%) |
May 29, 2014 | 30.85 | 30.96 | 30.66 | 30.96 | 2,967,057 | +0.22(+0.73%) |
May 28, 2014 | 30.98 | 31.00 | 30.64 | 30.73 | 3,177,192 | -0.31(-1.01%) |
May 27, 2014 | 30.83 | 31.20 | 30.76 | 31.05 | 2,487,101 | +0.33(+1.07%) |
May 23, 2014 | 30.42 | 30.72 | 30.72 | 30.72 | 1,973,103 | +0.29(+0.96%) |
May 22, 2014 | 30.44 | 30.52 | 30.27 | 30.42 | 1,803,451 | +0.02(+0.07%) |
May 21, 2014 | 30.64 | 30.76 | 30.39 | 30.40 | 2,068,751 | -0.16(-0.54%) |
May 20, 2014 | 30.78 | 30.86 | 30.54 | 30.57 | 3,107,027 | -0.22(-0.73%) |
May 19, 2014 | 30.95 | 30.95 | 30.66 | 30.79 | 4,185,085 | -0.25(-0.80%) |
May 16, 2014 | 30.66 | 31.05 | 30.55 | 31.04 | 3,178,666 | +0.34(+1.12%) |
May 15, 2014 | 30.84 | 30.99 | 30.33 | 30.69 | 3,208,787 | -0.21(-0.68%) |
May 14, 2014 | 30.95 | 31.09 | 30.72 | 30.90 | 2,420,022 | -0.07(-0.22%) |
May 13, 2014 | 31.03 | 31.29 | 30.86 | 30.97 | 2,437,865 | -0.04(-0.12%) |
May 12, 2014 | 30.94 | 31.05 | 30.77 | 31.01 | 2,764,710 | +0.16(+0.51%) |
May 09, 2014 | 31.01 | 31.19 | 30.69 | 30.85 | 3,684,082 | -0.13(-0.44%) |
May 08, 2014 | 30.87 | 31.15 | 30.84 | 30.99 | 4,189,245 | +0.12(+0.39%) |
May 07, 2014 | 30.60 | 30.90 | 30.39 | 30.87 | 3,551,975 | +0.44(+1.45%) |
May 06, 2014 | 30.47 | 30.70 | 30.28 | 30.42 | 3,790,615 | -0.42(-1.36%) |
May 05, 2014 | 30.40 | 30.91 | 30.29 | 30.84 | 2,705,284 | +0.30(+0.98%) |
May 02, 2014 | 30.57 | 30.91 | 30.42 | 30.54 | 3,209,995 | -0.11(-0.37%) |
May 01, 2014 | 30.42 | 30.67 | 30.22 | 30.66 | 2,448,924 | +0.23(+0.76%) |
Apr 30, 2014 | 30.54 | 30.58 | 30.22 | 30.42 | 3,279,039 | -0.19(-0.64%) |
Apr 29, 2014 | 30.66 | 30.88 | 30.44 | 30.62 | 2,930,210 | -0.04(-0.12%) |
Apr 28, 2014 | 30.70 | 30.72 | 30.18 | 30.66 | 4,431,646 | +0.16(+0.52%) |
Apr 25, 2014 | 30.83 | 30.84 | 30.41 | 30.50 | 2,794,001 | -0.37(-1.21%) |
Apr 24, 2014 | 30.77 | 31.00 | 30.60 | 30.87 | 2,810,998 | +0.22(+0.71%) |
Apr 23, 2014 | 31.09 | 31.17 | 30.47 | 30.66 | 4,807,542 | -0.22(-0.70%) |
Apr 22, 2014 | 29.80 | 31.03 | 29.80 | 30.87 | 4,595,027 | -0.12(-0.39%) |
Apr 21, 2014 | 30.85 | 31.04 | 30.69 | 30.99 | 3,727,460 | +0.07(+0.24%) |
Apr 17, 2014 | 30.40 | 30.92 | 30.92 | 30.92 | 4,391,841 | +0.29(+0.95%) |
Apr 16, 2014 | 30.65 | 30.69 | 30.35 | 30.63 | 3,806,102 | +0.14(+0.47%) |
Apr 15, 2014 | 30.09 | 30.49 | 29.98 | 30.48 | 4,252,609 | +0.46(+1.52%) |
Apr 14, 2014 | 30.19 | 30.27 | 29.74 | 30.03 | 3,096,379 | +0.04(+0.12%) |
Apr 11, 2014 | 30.10 | 30.28 | 29.98 | 29.99 | 3,408,955 | -0.30(-0.99%) |
Apr 10, 2014 | 30.94 | 31.07 | 30.09 | 30.29 | 4,956,724 | -0.64(-2.08%) |
Apr 09, 2014 | 30.95 | 31.06 | 30.69 | 30.93 | 4,845,302 | +0.11(+0.36%) |
Apr 08, 2014 | 30.76 | 30.87 | 30.57 | 30.82 | 2,415,938 | +0.05(+0.17%) |
Apr 07, 2014 | 30.73 | 31.07 | 30.65 | 30.77 | 2,094,340 | +0.04(+0.12%) |
Apr 04, 2014 | 30.72 | 31.03 | 30.56 | 30.73 | 2,297,313 | +0.12(+0.39%) |
Apr 03, 2014 | 30.69 | 30.71 | 30.41 | 30.61 | 3,153,386 | +0.05(+0.17%) |
Apr 02, 2014 | 30.63 | 30.78 | 30.47 | 30.56 | 3,518,404 | -0.05(-0.17%) |
Apr 01, 2014 | 30.63 | 30.66 | 30.29 | 30.61 | 3,073,685 | +0.04(+0.12%) |
Mar 31, 2014 | 30.53 | 30.84 | 30.19 | 30.57 | 2,525,241 | +0.22(+0.72%) |
Mar 28, 2014 | 30.16 | 30.50 | 30.12 | 30.36 | 1,670,403 | +0.31(+1.05%) |
Mar 27, 2014 | 29.76 | 30.06 | 29.65 | 30.04 | 2,204,699 | +0.16(+0.53%) |
Mar 26, 2014 | 30.37 | 30.39 | 29.88 | 29.89 | 2,018,059 | -0.42(-1.38%) |
Mar 25, 2014 | 30.24 | 30.45 | 30.04 | 30.30 | 2,783,894 | +0.27(+0.90%) |
Mar 24, 2014 | 30.38 | 30.49 | 29.95 | 30.04 | 2,121,915 | -0.36(-1.18%) |
Mar 21, 2014 | 30.41 | 30.53 | 30.20 | 30.39 | 3,855,521 | +0.25(+0.84%) |
Mar 20, 2014 | 29.86 | 30.16 | 29.65 | 30.14 | 4,365,681 | +0.17(+0.57%) |
Mar 19, 2014 | 30.51 | 30.78 | 29.83 | 29.97 | 2,718,494 | -0.61(-2.01%) |
Mar 18, 2014 | 30.27 | 30.66 | 30.25 | 30.58 | 1,619,596 | +0.25(+0.84%) |
Mar 17, 2014 | 30.33 | 30.57 | 30.23 | 30.33 | 1,511,290 | +0.23(+0.77%) |
Mar 14, 2014 | 30.22 | 30.40 | 30.07 | 30.10 | 2,059,694 | -0.13(-0.42%) |
Mar 13, 2014 | 30.41 | 30.55 | 30.18 | 30.22 | 2,229,442 | -0.20(-0.66%) |
Mar 12, 2014 | 30.18 | 30.47 | 30.16 | 30.42 | 2,504,387 | +0.13(+0.45%) |
Mar 11, 2014 | 30.16 | 30.48 | 30.16 | 30.29 | 1,849,567 | +0.10(+0.32%) |
Mar 10, 2014 | 30.33 | 30.40 | 30.02 | 30.19 | 2,909,762 | -0.16(-0.54%) |
Mar 07, 2014 | 30.57 | 30.64 | 30.14 | 30.36 | 2,981,248 | -0.33(-1.09%) |
Mar 06, 2014 | 31.04 | 31.11 | 30.57 | 30.69 | 3,328,998 | -0.33(-1.05%) |
Mar 05, 2014 | 31.16 | 31.20 | 30.80 | 31.02 | 3,594,703 | -0.16(-0.50%) |
Mar 04, 2014 | 30.63 | 31.27 | 30.63 | 31.17 | 4,094,366 | +0.77(+2.54%) |