Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.82 | 33.85 | 33.71 | 33.71 | 6,490 | -0.55(-1.60%) |
Mar 30, 2015 | 33.94 | 34.28 | 33.94 | 34.25 | 2,993 | +0.53(+1.58%) |
Mar 27, 2015 | 33.73 | 33.73 | 33.60 | 33.72 | 896 | -0.13(-0.39%) |
Mar 26, 2015 | 33.70 | 33.85 | 33.47 | 33.85 | 3,005 | +0.05(+0.15%) |
Mar 25, 2015 | 34.35 | 34.35 | 33.80 | 33.80 | 12,366 | -0.39(-1.14%) |
Mar 24, 2015 | 34.34 | 34.34 | 34.18 | 34.19 | 4,173 | -0.11(-0.32%) |
Mar 23, 2015 | 34.24 | 34.41 | 34.24 | 34.30 | 4,608 | -0.09(-0.27%) |
Mar 20, 2015 | 34.19 | 34.39 | 34.08 | 34.39 | 2,526 | +0.65(+1.93%) |
Mar 19, 2015 | 33.69 | 33.74 | 33.69 | 33.74 | 1,197 | -0.36(-1.05%) |
Mar 18, 2015 | 33.64 | 34.10 | 33.38 | 34.10 | 12,537 | +0.30(+0.88%) |
Mar 17, 2015 | 33.80 | 33.93 | 33.79 | 33.80 | 1,646 | -0.28(-0.83%) |
Mar 16, 2015 | 33.88 | 34.16 | 33.88 | 34.09 | 4,287 | +0.51(+1.51%) |
Mar 13, 2015 | 33.65 | 33.66 | 33.56 | 33.58 | 2,590 | -0.29(-0.86%) |
Mar 12, 2015 | 33.64 | 33.87 | 33.64 | 33.87 | 3,330 | +0.38(+1.12%) |
Mar 11, 2015 | 33.23 | 33.51 | 33.23 | 33.49 | 3,245 | +0.36(+1.08%) |
Mar 10, 2015 | 33.13 | 33.25 | 33.00 | 33.14 | 4,833 | -0.43(-1.29%) |
Mar 09, 2015 | 33.51 | 33.57 | 33.39 | 33.57 | 926 | +0.25(+0.75%) |
Mar 06, 2015 | 33.63 | 33.70 | 33.32 | 33.32 | 6,439 | -0.22(-0.65%) |
Mar 05, 2015 | 33.52 | 33.68 | 33.48 | 33.54 | 6,232 | +0.10(+0.31%) |
Mar 04, 2015 | 33.44 | 33.44 | 33.18 | 33.43 | 7,670 | -0.08(-0.24%) |
Mar 03, 2015 | 33.59 | 33.62 | 33.51 | 33.51 | 27,239 | -0.36(-1.06%) |
Mar 02, 2015 | 33.75 | 33.87 | 33.70 | 33.87 | 28,707 | +0.14(+0.42%) |
Feb 27, 2015 | 33.57 | 33.82 | 33.57 | 33.73 | 13,200 | -0.25(-0.72%) |
Feb 26, 2015 | 33.73 | 34.02 | 33.73 | 33.97 | 10,561 | +0.15(+0.46%) |
Feb 25, 2015 | 33.84 | 33.84 | 33.74 | 33.82 | 5,352 | -0.13(-0.39%) |
Feb 24, 2015 | 33.83 | 33.95 | 33.79 | 33.95 | 7,073 | +0.13(+0.39%) |
Feb 23, 2015 | 33.89 | 33.89 | 33.66 | 33.82 | 6,854 | -0.11(-0.32%) |
Feb 20, 2015 | 33.60 | 33.99 | 33.39 | 33.93 | 4,668 | +0.32(+0.96%) |
Feb 19, 2015 | 33.41 | 33.63 | 33.41 | 33.60 | 9,037 | +0.21(+0.62%) |
Feb 18, 2015 | 33.21 | 33.39 | 33.20 | 33.39 | 4,405 | +0.38(+1.14%) |
Feb 17, 2015 | 32.99 | 33.16 | 32.88 | 33.02 | 12,097 | +0.02(+0.08%) |
Feb 13, 2015 | 33.41 | 32.99 | 32.99 | 32.99 | 6,240 | +0.35(+1.07%) |
Feb 12, 2015 | 32.49 | 32.74 | 32.42 | 32.64 | 22,962 | +0.47(+1.45%) |
Feb 11, 2015 | 32.03 | 32.18 | 31.98 | 32.18 | 4,389 | -0.07(-0.20%) |
Feb 10, 2015 | 32.00 | 32.24 | 31.93 | 32.24 | 4,344 | +0.54(+1.71%) |
Feb 09, 2015 | 31.75 | 31.81 | 31.55 | 31.70 | 13,876 | -0.32(-0.99%) |
Feb 06, 2015 | 32.24 | 32.30 | 32.02 | 32.02 | 16,836 | -0.60(-1.84%) |
Feb 05, 2015 | 32.49 | 32.62 | 32.41 | 32.62 | 20,236 | +0.42(+1.29%) |
Feb 04, 2015 | 32.18 | 32.44 | 32.10 | 32.20 | 16,735 | +0.18(+0.57%) |
Feb 03, 2015 | 31.66 | 32.09 | 31.66 | 32.02 | 13,360 | +0.51(+1.62%) |
Feb 02, 2015 | 31.36 | 31.56 | 31.36 | 31.51 | 3,875 | +0.32(+1.02%) |
Jan 30, 2015 | 31.40 | 31.40 | 31.14 | 31.19 | 23,254 | -0.54(-1.69%) |
Jan 29, 2015 | 31.34 | 31.73 | 31.32 | 31.73 | 19,878 | +0.63(+2.03%) |
Jan 28, 2015 | 31.52 | 31.56 | 31.10 | 31.10 | 6,547 | -0.38(-1.22%) |
Jan 27, 2015 | 31.45 | 31.64 | 31.45 | 31.48 | 7,367 | -0.29(-0.92%) |
Jan 26, 2015 | 31.66 | 31.79 | 31.65 | 31.77 | 5,945 | +0.14(+0.45%) |
Jan 23, 2015 | 31.75 | 31.75 | 31.51 | 31.63 | 9,439 | +0.05(+0.16%) |
Jan 22, 2015 | 31.32 | 31.67 | 31.32 | 31.58 | 52,497 | +0.35(+1.12%) |
Jan 21, 2015 | 30.97 | 31.23 | 30.97 | 31.23 | 3,119 | +0.00(+0.01%) |
Jan 20, 2015 | 31.11 | 31.23 | 30.95 | 31.23 | 2,934 | +0.38(+1.24%) |
Jan 16, 2015 | 30.57 | 30.95 | 30.57 | 30.84 | 2,825 | +0.15(+0.49%) |
Jan 15, 2015 | 30.98 | 31.00 | 30.69 | 30.69 | 2,832 | +0.02(+0.05%) |
Jan 14, 2015 | 30.81 | 30.81 | 30.45 | 30.68 | 2,914 | -0.38(-1.23%) |
Jan 13, 2015 | 31.20 | 31.33 | 30.76 | 31.06 | 8,138 | +0.30(+0.98%) |
Jan 12, 2015 | 30.60 | 30.80 | 30.60 | 30.76 | 4,080 | -0.07(-0.22%) |
Jan 09, 2015 | 31.21 | 31.21 | 30.75 | 30.83 | 7,333 | -0.28(-0.91%) |
Jan 08, 2015 | 30.89 | 31.12 | 30.89 | 31.11 | 6,317 | +0.66(+2.16%) |
Jan 07, 2015 | 30.43 | 30.56 | 30.37 | 30.45 | 4,979 | +0.43(+1.44%) |
Jan 06, 2015 | 30.03 | 30.24 | 29.75 | 30.02 | 11,842 | -0.09(-0.30%) |
Jan 05, 2015 | 30.43 | 30.56 | 30.06 | 30.11 | 4,767 | -0.63(-2.06%) |
Jan 02, 2015 | 30.83 | 30.83 | 30.72 | 30.75 | 3,400 | -0.33(-1.07%) |
Dec 31, 2014 | 31.12 | 31.08 | 31.08 | 31.08 | 8,401 | -0.05(-0.15%) |
Dec 30, 2014 | 31.20 | 31.20 | 31.08 | 31.13 | 6,207 | -0.34(-1.07%) |
Dec 29, 2014 | 31.33 | 31.53 | 31.33 | 31.46 | 22,363 | -0.11(-0.34%) |
Dec 26, 2014 | 31.42 | 31.69 | 31.42 | 31.57 | 2,596 | +0.36(+1.15%) |
Dec 23, 2014 | 31.19 | 31.21 | 31.21 | 31.21 | 11,041 | +0.10(+0.31%) |
Dec 22, 2014 | 30.99 | 31.14 | 30.99 | 31.11 | 4,387 | -0.03(-0.09%) |
Dec 19, 2014 | 31.03 | 31.18 | 30.99 | 31.14 | 3,680 | +0.36(+1.17%) |
Dec 18, 2014 | 30.67 | 30.84 | 30.59 | 30.78 | 2,563 | +0.37(+1.22%) |
Dec 17, 2014 | 30.16 | 30.55 | 30.12 | 30.41 | 44,692 | +0.20(+0.66%) |
Dec 16, 2014 | 30.16 | 30.52 | 30.05 | 30.21 | 32,608 | +0.02(+0.06%) |
Dec 15, 2014 | 30.92 | 30.92 | 30.17 | 30.20 | 13,487 | -0.76(-2.45%) |
Dec 12, 2014 | 31.17 | 31.21 | 30.95 | 30.95 | 7,462 | -0.42(-1.35%) |
Dec 11, 2014 | 31.45 | 31.69 | 31.38 | 31.38 | 2,219 | +0.14(+0.46%) |
Dec 10, 2014 | 31.49 | 31.49 | 31.20 | 31.23 | 29,191 | -0.62(-1.95%) |
Dec 09, 2014 | 31.71 | 31.87 | 31.56 | 31.86 | 4,918 | -0.13(-0.41%) |
Dec 08, 2014 | 32.29 | 32.42 | 31.99 | 31.99 | 3,194 | -0.51(-1.58%) |
Dec 05, 2014 | 32.58 | 32.58 | 32.44 | 32.50 | 3,629 | +0.19(+0.58%) |
Dec 04, 2014 | 32.30 | 32.40 | 32.15 | 32.31 | 6,898 | +0.11(+0.36%) |
Dec 03, 2014 | 32.10 | 32.20 | 31.91 | 32.20 | 5,354 | -0.05(-0.15%) |
Dec 02, 2014 | 32.33 | 32.33 | 32.07 | 32.24 | 13,611 | +0.12(+0.39%) |
Dec 01, 2014 | 32.28 | 32.28 | 32.07 | 32.12 | 9,357 | +0.01(+0.03%) |
Nov 28, 2014 | 31.95 | 32.11 | 31.95 | 32.11 | 1,986 | +0.18(+0.57%) |
Nov 26, 2014 | 31.84 | 31.93 | 31.93 | 31.93 | 2,051 | -0.07(-0.21%) |
Nov 25, 2014 | 31.80 | 32.06 | 31.80 | 32.00 | 9,205 | +0.42(+1.34%) |
Nov 24, 2014 | 31.48 | 31.64 | 31.48 | 31.57 | 3,877 | +0.21(+0.66%) |
Nov 21, 2014 | 31.46 | 31.56 | 31.34 | 31.37 | 11,544 | +0.20(+0.64%) |
Nov 20, 2014 | 31.14 | 31.28 | 31.14 | 31.17 | 254,852 | -0.02(-0.08%) |
Nov 19, 2014 | 31.08 | 31.28 | 31.08 | 31.19 | 5,916 | -0.11(-0.34%) |
Nov 18, 2014 | 31.18 | 31.42 | 31.18 | 31.30 | 10,387 | +0.37(+1.21%) |
Nov 17, 2014 | 30.91 | 31.06 | 30.85 | 30.93 | 11,720 | -0.17(-0.54%) |
Nov 14, 2014 | 30.89 | 31.09 | 30.89 | 31.09 | 29,496 | +0.14(+0.46%) |
Nov 13, 2014 | 30.71 | 31.05 | 30.71 | 30.95 | 22,355 | +0.28(+0.90%) |
Nov 12, 2014 | 30.70 | 30.78 | 30.45 | 30.67 | 6,032 | -0.06(-0.20%) |
Nov 11, 2014 | 30.59 | 30.83 | 30.59 | 30.74 | 8,023 | +0.11(+0.35%) |
Nov 10, 2014 | 30.50 | 30.71 | 30.50 | 30.63 | 9,127 | +0.10(+0.33%) |
Nov 07, 2014 | 30.61 | 30.61 | 30.44 | 30.53 | 33,633 | -0.22(-0.70%) |
Nov 06, 2014 | 30.75 | 30.75 | 30.73 | 30.75 | 18,305 | +0.29(+0.95%) |
Nov 05, 2014 | 30.50 | 30.52 | 30.41 | 30.45 | 36,751 | +0.02(+0.08%) |
Nov 04, 2014 | 30.62 | 30.62 | 30.42 | 30.43 | 19,623 | -0.27(-0.87%) |
Nov 03, 2014 | 30.86 | 30.86 | 30.47 | 30.70 | 5,063 | -0.09(-0.29%) |
Oct 31, 2014 | 30.65 | 30.99 | 30.65 | 30.79 | 121,092 | +0.79(+2.62%) |
Oct 30, 2014 | 29.79 | 30.26 | 29.73 | 30.00 | 11,566 | +0.13(+0.44%) |
Oct 29, 2014 | 30.17 | 30.41 | 29.86 | 29.87 | 12,589 | -0.09(-0.30%) |
Oct 28, 2014 | 29.83 | 30.00 | 29.67 | 29.96 | 2,692 | +0.25(+0.84%) |
Oct 27, 2014 | 29.74 | 29.80 | 29.80 | 29.71 | 11,837 | -0.09(-0.31%) |
Oct 24, 2014 | 29.73 | 29.92 | 29.73 | 29.80 | 5,517 | -0.36(-1.18%) |
Oct 23, 2014 | 29.85 | 30.25 | 29.85 | 30.16 | 15,051 | +0.46(+1.57%) |
Oct 22, 2014 | 29.92 | 30.00 | 29.68 | 29.69 | 283,994 | -0.22(-0.74%) |
Oct 21, 2014 | 29.69 | 29.91 | 29.69 | 29.91 | 5,215 | +0.29(+0.97%) |
Oct 20, 2014 | 29.32 | 29.74 | 29.32 | 29.63 | 4,570 | +0.39(+1.33%) |
Oct 17, 2014 | 29.49 | 29.49 | 29.12 | 29.24 | 15,599 | +0.18(+0.63%) |
Oct 16, 2014 | 28.67 | 29.08 | 28.57 | 29.05 | 9,756 | -0.08(-0.28%) |
Oct 15, 2014 | 26.05 | 29.14 | 26.01 | 29.14 | 65,156 | -0.16(-0.54%) |
Oct 14, 2014 | 29.25 | 29.42 | 29.23 | 29.29 | 1,612 | +0.43(+1.49%) |
Oct 13, 2014 | 29.51 | 29.51 | 28.86 | 28.86 | 19,079 | -0.59(-2.01%) |
Oct 10, 2014 | 29.69 | 29.69 | 29.25 | 29.46 | 8,070 | -0.30(-1.01%) |
Oct 09, 2014 | 30.24 | 30.26 | 29.75 | 29.76 | 7,721 | -0.77(-2.53%) |
Oct 08, 2014 | 30.29 | 30.55 | 29.97 | 30.53 | 9,318 | +0.16(+0.52%) |
Oct 07, 2014 | 30.86 | 30.86 | 30.37 | 30.37 | 16,500 | -0.52(-1.67%) |
Oct 06, 2014 | 30.88 | 30.89 | 30.68 | 30.89 | 3,776 | +0.13(+0.41%) |
Oct 03, 2014 | 30.79 | 30.79 | 30.60 | 30.76 | 57,501 | +0.12(+0.39%) |
Oct 02, 2014 | 30.67 | 30.84 | 30.27 | 30.64 | 82,184 | -0.21(-0.68%) |
Oct 01, 2014 | 31.13 | 31.13 | 30.80 | 30.85 | 170,159 | -0.45(-1.44%) |
Sep 30, 2014 | 31.47 | 31.51 | 31.20 | 31.30 | 50,927 | -0.22(-0.71%) |
Sep 29, 2014 | 31.81 | 31.86 | 31.52 | 31.52 | 13,578 | -0.54(-1.68%) |
Sep 26, 2014 | 31.97 | 32.06 | 31.93 | 32.06 | 11,300 | +0.15(+0.47%) |
Sep 25, 2014 | 32.21 | 32.21 | 31.91 | 31.91 | 14,453 | -0.31(-0.95%) |
Sep 24, 2014 | 32.00 | 32.22 | 32.00 | 32.22 | 3,431 | +0.27(+0.83%) |
Sep 23, 2014 | 31.93 | 32.16 | 31.93 | 31.95 | 4,806 | -0.37(-1.13%) |
Sep 22, 2014 | 32.39 | 32.39 | 32.21 | 32.32 | 12,910 | -0.21(-0.63%) |
Sep 19, 2014 | 32.62 | 32.69 | 32.48 | 32.53 | 11,351 | -0.01(-0.02%) |
Sep 18, 2014 | 32.52 | 32.57 | 32.51 | 32.53 | 17,728 | +0.07(+0.22%) |
Sep 17, 2014 | 32.60 | 32.67 | 32.46 | 32.46 | 3,072 | -0.20(-0.61%) |
Sep 16, 2014 | 32.38 | 32.68 | 32.38 | 32.66 | 6,084 | +0.06(+0.18%) |
Sep 15, 2014 | 32.76 | 32.76 | 32.52 | 32.60 | 14,382 | -0.25(-0.75%) |
Sep 12, 2014 | 32.81 | 32.92 | 32.81 | 32.85 | 10,173 | +0.09(+0.27%) |
Sep 11, 2014 | 32.89 | 32.94 | 32.76 | 32.76 | 27,461 | -0.12(-0.38%) |
Sep 10, 2014 | 32.62 | 32.89 | 32.62 | 32.88 | 21,819 | +0.13(+0.40%) |
Sep 09, 2014 | 32.87 | 32.87 | 32.69 | 32.75 | 38,795 | -0.20(-0.60%) |
Sep 08, 2014 | 33.06 | 33.10 | 32.91 | 32.95 | 11,114 | -0.28(-0.85%) |
Sep 05, 2014 | 33.16 | 33.23 | 33.09 | 33.23 | 2,685 | -0.02(-0.07%) |
Sep 04, 2014 | 33.30 | 33.34 | 33.25 | 33.25 | 1,907 | +0.05(+0.14%) |
Sep 03, 2014 | 33.30 | 33.30 | 33.12 | 33.20 | 13,761 | +0.31(+0.93%) |
Sep 02, 2014 | 33.04 | 33.04 | 32.90 | 32.90 | 10,502 | +0.03(+0.10%) |
Aug 29, 2014 | 32.90 | 32.87 | 32.87 | 32.87 | 3,621 | -0.08(-0.25%) |
Aug 28, 2014 | 32.96 | 33.02 | 32.80 | 32.95 | 3,009 | -0.24(-0.74%) |
Aug 27, 2014 | 33.14 | 33.20 | 33.23 | 33.19 | 8,669 | -0.04(-0.11%) |
Aug 26, 2014 | 33.13 | 33.26 | 33.13 | 33.23 | 75,017 | +0.16(+0.50%) |
Aug 25, 2014 | 33.15 | 33.15 | 32.97 | 33.06 | 3,916 | +0.19(+0.58%) |
Aug 22, 2014 | 33.00 | 33.09 | 32.86 | 32.87 | 5,163 | -0.22(-0.67%) |
Aug 21, 2014 | 32.97 | 33.12 | 32.94 | 33.09 | 5,647 | +0.15(+0.45%) |
Aug 20, 2014 | 32.81 | 32.96 | 32.81 | 32.94 | 6,075 | -0.02(-0.07%) |
Aug 19, 2014 | 32.89 | 32.97 | 32.87 | 32.97 | 2,125 | +0.09(+0.28%) |
Aug 18, 2014 | 32.89 | 33.05 | 32.87 | 32.87 | 1,501 | +0.23(+0.71%) |
Aug 15, 2014 | 32.62 | 32.70 | 32.62 | 32.64 | 1,268 | -0.26(-0.78%) |
Aug 14, 2014 | 33.14 | 33.14 | 32.80 | 32.90 | 6,066 | +0.01(+0.02%) |
Aug 13, 2014 | 32.77 | 33.03 | 32.77 | 32.89 | 23,430 | +0.31(+0.97%) |
Aug 12, 2014 | 32.53 | 32.66 | 32.53 | 32.57 | 3,738 | -0.07(-0.23%) |
Aug 11, 2014 | 32.57 | 32.68 | 32.57 | 32.65 | 3,016 | +0.08(+0.25%) |
Aug 08, 2014 | 32.25 | 32.47 | 32.16 | 32.57 | 237,485 | +0.38(+1.18%) |
Aug 07, 2014 | 32.34 | 32.35 | 31.96 | 32.19 | 45,477 | -0.25(-0.77%) |
Aug 06, 2014 | 32.24 | 32.45 | 31.78 | 32.43 | 11,725 | +0.03(+0.10%) |
Aug 05, 2014 | 32.72 | 32.78 | 32.30 | 32.40 | 22,980 | -0.60(-1.83%) |
Aug 04, 2014 | 32.75 | 33.07 | 32.75 | 33.01 | 19,251 | +0.16(+0.48%) |
Aug 01, 2014 | 32.85 | 32.93 | 32.72 | 32.85 | 1,618 | -0.07(-0.23%) |
Jul 31, 2014 | 33.14 | 33.16 | 32.92 | 32.92 | 23,214 | -0.58(-1.73%) |
Jul 30, 2014 | 33.55 | 33.55 | 33.35 | 33.50 | 3,248 | -0.01(-0.02%) |
Jul 29, 2014 | 33.63 | 33.64 | 33.51 | 33.51 | 6,580 | +0.02(+0.07%) |
Jul 28, 2014 | 33.24 | 33.54 | 33.24 | 33.49 | 12,833 | -0.12(-0.37%) |
Jul 25, 2014 | 33.55 | 33.68 | 33.44 | 33.61 | 12,440 | -0.09(-0.27%) |
Jul 24, 2014 | 33.70 | 33.81 | 33.70 | 33.70 | 11,758 | -0.02(-0.07%) |
Jul 23, 2014 | 33.89 | 33.89 | 33.63 | 33.73 | 38,603 | -0.07(-0.20%) |
Jul 22, 2014 | 33.75 | 33.83 | 33.75 | 33.79 | 3,505 | +0.00(+0.00%) |
Jul 21, 2014 | 33.73 | 33.79 | 33.56 | 33.79 | 2,742 | -0.07(-0.20%) |
Jul 18, 2014 | 34.40 | 34.40 | 33.47 | 33.86 | 52,564 | -0.20(-0.58%) |
Jul 17, 2014 | 34.19 | 34.19 | 33.94 | 34.06 | 1,604 | -0.20(-0.58%) |
Jul 16, 2014 | 34.21 | 34.33 | 34.21 | 34.26 | 1,834 | +0.29(+0.85%) |
Jul 15, 2014 | 34.19 | 34.19 | 33.92 | 33.97 | 6,431 | -0.07(-0.22%) |
Jul 14, 2014 | 33.92 | 34.07 | 33.92 | 34.04 | 4,143 | +0.29(+0.86%) |
Jul 11, 2014 | 33.79 | 33.83 | 33.71 | 33.75 | 7,550 | +0.03(+0.09%) |
Jul 10, 2014 | 33.46 | 33.72 | 33.43 | 33.72 | 3,123 | -0.44(-1.28%) |
Jul 09, 2014 | 33.92 | 34.18 | 33.87 | 34.16 | 16,604 | +0.41(+1.21%) |
Jul 08, 2014 | 34.07 | 34.07 | 33.75 | 33.75 | 19,518 | -0.41(-1.20%) |
Jul 07, 2014 | 34.46 | 34.46 | 34.00 | 34.16 | 3,084 | -0.25(-0.74%) |
Jul 03, 2014 | 34.30 | 34.41 | 34.41 | 34.41 | 12,191 | +0.11(+0.31%) |
Jul 02, 2014 | 34.26 | 34.36 | 34.26 | 34.31 | 2,866 | -0.05(-0.14%) |
Jul 01, 2014 | 33.96 | 34.36 | 33.96 | 34.36 | 13,714 | +0.57(+1.69%) |
Jun 30, 2014 | 33.86 | 33.96 | 33.72 | 33.78 | 7,395 | -0.06(-0.19%) |
Jun 27, 2014 | 33.69 | 33.85 | 33.69 | 33.85 | 3,263 | +0.00(+0.01%) |
Jun 26, 2014 | 33.80 | 33.84 | 33.60 | 33.84 | 12,788 | +0.07(+0.20%) |
Jun 25, 2014 | 33.29 | 33.83 | 33.29 | 33.78 | 6,328 | +0.24(+0.72%) |
Jun 24, 2014 | 33.63 | 33.79 | 33.54 | 33.54 | 6,227 | -0.04(-0.11%) |
Jun 23, 2014 | 33.45 | 33.79 | 33.45 | 33.57 | 14,717 | -0.23(-0.68%) |
Jun 20, 2014 | 33.80 | 33.80 | 33.70 | 33.80 | 5,799 | +0.02(+0.07%) |
Jun 19, 2014 | 33.80 | 33.88 | 33.78 | 33.78 | 5,063 | +0.02(+0.07%) |
Jun 18, 2014 | 32.83 | 33.75 | 32.83 | 33.75 | 15,764 | +0.29(+0.86%) |
Jun 17, 2014 | 33.24 | 33.47 | 33.24 | 33.47 | 14,637 | +0.21(+0.64%) |
Jun 16, 2014 | 33.00 | 33.26 | 32.94 | 33.25 | 6,684 | +0.18(+0.55%) |
Jun 13, 2014 | 33.07 | 33.16 | 33.07 | 33.07 | 1,382 | -0.06(-0.17%) |
Jun 12, 2014 | 33.33 | 33.44 | 33.13 | 33.13 | 51,872 | -0.14(-0.41%) |
Jun 11, 2014 | 33.35 | 33.35 | 33.20 | 33.27 | 3,427 | -0.03(-0.08%) |
Jun 10, 2014 | 33.24 | 33.47 | 33.20 | 33.29 | 9,697 | -0.39(-1.17%) |
Jun 06, 2014 | 33.61 | 33.69 | 33.50 | 33.69 | 12,061 | +0.34(+1.01%) |
Jun 05, 2014 | 33.35 | 33.39 | 33.18 | 33.35 | 4,898 | +0.18(+0.55%) |
Jun 04, 2014 | 32.96 | 33.20 | 32.96 | 33.17 | 6,323 | +0.18(+0.54%) |
Jun 03, 2014 | 33.03 | 33.11 | 32.90 | 32.99 | 4,380 | +0.01(+0.03%) |
Jun 02, 2014 | 32.95 | 33.00 | 32.93 | 32.98 | 6,379 | -0.06(-0.18%) |
May 30, 2014 | 32.89 | 33.06 | 32.88 | 33.04 | 7,499 | +0.07(+0.21%) |
May 29, 2014 | 32.81 | 32.98 | 32.81 | 32.97 | 12,432 | +0.30(+0.93%) |
May 28, 2014 | 32.60 | 32.74 | 32.59 | 32.67 | 2,636 | -0.06(-0.18%) |
May 27, 2014 | 32.50 | 32.74 | 32.50 | 32.73 | 18,107 | +0.34(+1.04%) |
May 23, 2014 | 32.14 | 32.39 | 32.39 | 32.39 | 8,044 | +0.15(+0.45%) |
May 22, 2014 | 32.01 | 32.24 | 32.01 | 32.24 | 9,933 | +0.36(+1.13%) |
May 21, 2014 | 31.86 | 31.91 | 31.83 | 31.88 | 3,434 | +0.30(+0.94%) |
May 20, 2014 | 31.88 | 31.92 | 31.48 | 31.59 | 40,107 | -0.23(-0.72%) |
May 19, 2014 | 31.82 | 31.90 | 31.74 | 31.82 | 16,382 | +0.23(+0.73%) |
May 16, 2014 | 31.52 | 31.65 | 31.52 | 31.59 | 16,261 | -0.08(-0.26%) |
May 15, 2014 | 31.74 | 31.87 | 31.55 | 31.67 | 9,689 | -0.43(-1.33%) |
May 14, 2014 | 32.01 | 32.17 | 32.01 | 32.10 | 9,430 | +0.06(+0.18%) |
May 13, 2014 | 31.80 | 32.04 | 31.80 | 32.04 | 15,342 | +0.43(+1.35%) |
May 12, 2014 | 31.73 | 31.81 | 31.50 | 31.61 | 61,292 | +0.16(+0.50%) |
May 09, 2014 | 31.50 | 31.59 | 31.32 | 31.46 | 5,130 | -0.13(-0.42%) |
May 08, 2014 | 31.67 | 31.85 | 31.59 | 31.59 | 21,244 | -0.30(-0.93%) |
May 07, 2014 | 32.05 | 32.05 | 31.71 | 31.88 | 19,916 | -0.17(-0.54%) |
May 06, 2014 | 32.23 | 32.27 | 32.05 | 32.06 | 3,297 | -0.29(-0.89%) |
May 05, 2014 | 32.38 | 32.38 | 32.19 | 32.34 | 9,102 | -0.13(-0.40%) |
May 02, 2014 | 32.73 | 32.73 | 32.31 | 32.47 | 23,499 | -0.22(-0.68%) |
May 01, 2014 | 32.63 | 32.84 | 32.59 | 32.69 | 14,929 | +0.27(+0.83%) |
Apr 30, 2014 | 32.45 | 32.55 | 32.29 | 32.42 | 41,358 | -0.02(-0.07%) |
Apr 29, 2014 | 32.58 | 32.58 | 32.26 | 32.45 | 26,379 | +0.12(+0.37%) |
Apr 28, 2014 | 32.19 | 32.35 | 32.00 | 32.33 | 37,840 | +0.07(+0.20%) |
Apr 25, 2014 | 32.20 | 32.32 | 32.11 | 32.26 | 62,300 | -0.41(-1.26%) |
Apr 24, 2014 | 32.86 | 32.86 | 32.54 | 32.67 | 22,725 | -0.25(-0.75%) |
Apr 23, 2014 | 33.22 | 33.22 | 32.90 | 32.92 | 7,021 | -0.24(-0.72%) |
Apr 22, 2014 | 33.02 | 33.26 | 32.94 | 33.15 | 33,492 | +0.15(+0.45%) |
Apr 21, 2014 | 33.01 | 33.01 | 32.75 | 33.01 | 21,451 | +0.14(+0.42%) |
Apr 17, 2014 | 32.88 | 32.87 | 32.87 | 32.87 | 5,606 | -0.01(-0.02%) |
Apr 16, 2014 | 32.40 | 32.88 | 32.40 | 32.88 | 58,428 | +0.83(+2.58%) |
Apr 15, 2014 | 32.15 | 32.27 | 31.73 | 32.05 | 34,042 | -0.23(-0.71%) |
Apr 14, 2014 | 32.28 | 32.65 | 32.28 | 32.28 | 30,439 | +0.10(+0.31%) |
Apr 11, 2014 | 32.16 | 32.58 | 32.16 | 32.18 | 28,821 | -0.24(-0.73%) |
Apr 10, 2014 | 32.98 | 32.98 | 32.30 | 32.42 | 33,774 | -0.72(-2.17%) |
Apr 09, 2014 | 32.97 | 33.13 | 32.76 | 33.13 | 32,714 | +0.17(+0.52%) |
Apr 08, 2014 | 32.74 | 32.99 | 32.62 | 32.96 | 22,440 | +0.11(+0.34%) |
Apr 07, 2014 | 32.99 | 33.22 | 32.77 | 32.85 | 16,460 | -0.24(-0.72%) |
Apr 04, 2014 | 33.62 | 33.62 | 33.08 | 33.09 | 13,558 | -0.37(-1.10%) |
Apr 03, 2014 | 33.64 | 33.64 | 33.28 | 33.46 | 17,308 | +0.11(+0.32%) |
Apr 02, 2014 | 33.52 | 33.56 | 33.20 | 33.35 | 40,344 | +0.08(+0.25%) |