Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.66 | 32.09 | 31.66 | 31.98 | 2,417,770 | +0.06(+0.20%) |
Mar 30, 2015 | 31.79 | 31.98 | 31.70 | 31.92 | 1,551,363 | +0.71(+2.27%) |
Mar 27, 2015 | 31.24 | 31.27 | 31.12 | 31.21 | 970,727 | -0.01(-0.03%) |
Mar 26, 2015 | 31.26 | 31.30 | 31.08 | 31.22 | 1,250,622 | -0.41(-1.30%) |
Mar 25, 2015 | 32.08 | 32.13 | 31.61 | 31.63 | 1,581,005 | -0.64(-1.98%) |
Mar 24, 2015 | 32.15 | 32.27 | 32.11 | 32.27 | 2,816,700 | +0.12(+0.37%) |
Mar 23, 2015 | 32.25 | 32.26 | 32.08 | 32.15 | 1,485,337 | +0.03(+0.09%) |
Mar 20, 2015 | 32.21 | 32.47 | 32.12 | 32.12 | 4,321,215 | -0.11(-0.33%) |
Mar 19, 2015 | 32.34 | 32.41 | 32.13 | 32.23 | 1,643,385 | -0.95(-2.85%) |
Mar 18, 2015 | 32.24 | 33.24 | 32.24 | 33.17 | 4,580,955 | +0.44(+1.34%) |
Mar 17, 2015 | 32.28 | 32.79 | 32.28 | 32.73 | 6,162,686 | +0.51(+1.58%) |
Mar 16, 2015 | 31.99 | 32.27 | 31.95 | 32.22 | 1,616,113 | +0.28(+0.88%) |
Mar 13, 2015 | 32.11 | 32.11 | 31.76 | 31.94 | 2,811,981 | -0.92(-2.80%) |
Mar 12, 2015 | 32.78 | 32.91 | 32.70 | 32.86 | 1,386,171 | +0.56(+1.73%) |
Mar 11, 2015 | 32.21 | 32.30 | 32.14 | 32.30 | 1,235,672 | +0.20(+0.62%) |
Mar 10, 2015 | 32.25 | 32.26 | 32.09 | 32.10 | 1,098,608 | -0.40(-1.23%) |
Mar 09, 2015 | 32.62 | 32.63 | 32.48 | 32.50 | 1,014,783 | -0.30(-0.91%) |
Mar 06, 2015 | 33.03 | 33.04 | 32.73 | 32.80 | 1,132,906 | -0.54(-1.62%) |
Mar 05, 2015 | 33.39 | 33.45 | 33.23 | 33.34 | 1,208,360 | -0.01(-0.03%) |
Mar 04, 2015 | 33.33 | 33.44 | 33.11 | 33.35 | 2,320,842 | -0.27(-0.80%) |
Mar 03, 2015 | 33.58 | 33.64 | 33.50 | 33.62 | 3,269,175 | +0.10(+0.30%) |
Mar 02, 2015 | 33.25 | 33.55 | 33.22 | 33.52 | 3,075,027 | +0.05(+0.15%) |
Feb 27, 2015 | 33.28 | 33.55 | 33.16 | 33.47 | 3,432,574 | +0.71(+2.17%) |
Feb 26, 2015 | 32.80 | 32.86 | 32.68 | 32.76 | 1,870,300 | -0.23(-0.70%) |
Feb 25, 2015 | 32.84 | 33.03 | 32.80 | 32.99 | 1,759,073 | +0.08(+0.24%) |
Feb 24, 2015 | 32.68 | 32.95 | 32.57 | 32.91 | 949,597 | +0.31(+0.95%) |
Feb 23, 2015 | 32.67 | 32.67 | 32.53 | 32.60 | 918,097 | -0.54(-1.63%) |
Feb 20, 2015 | 32.87 | 33.21 | 32.78 | 33.14 | 372,930 | -0.08(-0.24%) |
Feb 19, 2015 | 33.25 | 33.29 | 33.12 | 33.22 | 363,124 | +0.09(+0.27%) |
Feb 18, 2015 | 32.98 | 33.18 | 32.86 | 33.13 | 533,670 | +0.30(+0.91%) |
Feb 17, 2015 | 32.83 | 32.89 | 32.67 | 32.83 | 458,580 | -0.12(-0.36%) |
Feb 13, 2015 | 32.80 | 32.95 | 32.95 | 32.95 | 831,900 | +0.33(+1.00%) |
Feb 12, 2015 | 32.40 | 32.64 | 32.34 | 32.62 | 1,151,902 | +0.55(+1.70%) |
Feb 11, 2015 | 31.94 | 32.13 | 31.83 | 32.08 | 1,531,433 | +0.12(+0.38%) |
Feb 10, 2015 | 31.76 | 31.98 | 31.68 | 31.96 | 431,809 | +0.25(+0.79%) |
Feb 09, 2015 | 31.88 | 31.88 | 31.63 | 31.71 | 1,341,851 | -0.47(-1.46%) |
Feb 06, 2015 | 32.33 | 32.38 | 32.16 | 32.18 | 604,569 | -0.28(-0.86%) |
Feb 05, 2015 | 32.46 | 32.47 | 32.35 | 32.46 | 1,267,114 | +0.06(+0.19%) |
Feb 04, 2015 | 32.53 | 32.57 | 32.37 | 32.40 | 905,164 | -0.32(-0.98%) |
Feb 03, 2015 | 32.54 | 32.80 | 32.53 | 32.72 | 905,826 | -0.05(-0.15%) |
Feb 02, 2015 | 32.69 | 32.80 | 32.46 | 32.77 | 703,146 | +0.66(+2.07%) |
Jan 30, 2015 | 32.69 | 32.69 | 32.08 | 32.11 | 1,191,533 | -1.07(-3.22%) |
Jan 29, 2015 | 33.23 | 33.23 | 32.87 | 33.17 | 833,895 | +0.23(+0.71%) |
Jan 28, 2015 | 33.26 | 33.31 | 32.90 | 32.94 | 1,502,314 | -0.14(-0.42%) |
Jan 27, 2015 | 32.97 | 33.15 | 32.90 | 33.08 | 1,823,804 | -0.14(-0.42%) |
Jan 26, 2015 | 33.12 | 33.25 | 33.02 | 33.22 | 2,269,571 | +0.17(+0.51%) |
Jan 23, 2015 | 33.28 | 33.28 | 32.95 | 33.05 | 1,982,156 | -0.23(-0.69%) |
Jan 22, 2015 | 32.86 | 33.41 | 32.76 | 33.28 | 4,687,695 | +0.44(+1.32%) |
Jan 21, 2015 | 32.62 | 32.87 | 32.53 | 32.84 | 2,297,928 | +0.48(+1.50%) |
Jan 20, 2015 | 32.40 | 32.60 | 32.25 | 32.36 | 2,566,425 | +0.14(+0.44%) |
Jan 16, 2015 | 31.70 | 32.23 | 31.66 | 32.22 | 1,333,040 | +0.63(+1.99%) |
Jan 15, 2015 | 31.54 | 31.76 | 31.45 | 31.59 | 5,702,645 | +1.03(+3.37%) |
Jan 14, 2015 | 30.48 | 30.61 | 30.34 | 30.56 | 844,229 | -0.09(-0.29%) |
Jan 13, 2015 | 30.94 | 31.01 | 30.49 | 30.65 | 1,642,704 | -0.04(-0.13%) |
Jan 12, 2015 | 30.84 | 30.85 | 30.60 | 30.69 | 635,135 | +0.19(+0.62%) |
Jan 09, 2015 | 30.70 | 30.71 | 30.37 | 30.50 | 459,622 | +0.15(+0.49%) |
Jan 08, 2015 | 30.24 | 30.42 | 30.19 | 30.35 | 478,494 | +0.79(+2.67%) |
Jan 07, 2015 | 29.37 | 29.58 | 29.26 | 29.56 | 537,262 | +0.57(+1.97%) |
Jan 06, 2015 | 29.23 | 29.34 | 28.84 | 28.99 | 812,582 | -0.91(-3.04%) |
Jan 05, 2015 | 30.25 | 30.25 | 29.84 | 29.90 | 431,281 | -0.49(-1.61%) |
Jan 02, 2015 | 30.50 | 30.50 | 30.32 | 30.39 | 654,425 | +0.44(+1.47%) |
Dec 31, 2014 | 30.09 | 29.95 | 29.95 | 29.95 | 418,600 | +0.07(+0.23%) |
Dec 30, 2014 | 29.73 | 29.99 | 29.73 | 29.88 | 573,367 | +0.18(+0.61%) |
Dec 29, 2014 | 29.79 | 29.89 | 29.66 | 29.70 | 464,820 | +0.32(+1.09%) |
Dec 26, 2014 | 29.85 | 29.85 | 29.37 | 29.38 | 156,394 | -0.12(-0.41%) |
Dec 24, 2014 | 29.67 | 29.50 | 29.50 | 29.50 | 166,500 | -0.23(-0.77%) |
Dec 23, 2014 | 29.93 | 29.93 | 29.71 | 29.73 | 309,435 | -0.45(-1.49%) |
Dec 22, 2014 | 30.11 | 30.21 | 29.95 | 30.18 | 414,265 | +0.34(+1.14%) |
Dec 19, 2014 | 29.78 | 29.95 | 29.73 | 29.84 | 1,435,694 | -0.16(-0.53%) |
Dec 18, 2014 | 29.85 | 30.00 | 29.67 | 30.00 | 924,733 | +0.60(+2.04%) |
Dec 17, 2014 | 28.65 | 29.55 | 28.65 | 29.40 | 1,172,865 | +0.79(+2.76%) |
Dec 16, 2014 | 28.72 | 29.01 | 28.54 | 28.61 | 1,193,451 | -0.58(-1.99%) |
Dec 15, 2014 | 29.67 | 29.67 | 29.14 | 29.19 | 1,015,239 | -0.65(-2.18%) |
Dec 12, 2014 | 30.04 | 30.20 | 29.83 | 29.84 | 925,021 | -0.57(-1.87%) |
Dec 11, 2014 | 30.47 | 30.59 | 30.34 | 30.41 | 700,808 | -0.30(-0.98%) |
Dec 10, 2014 | 30.93 | 30.96 | 30.65 | 30.71 | 438,541 | -0.14(-0.45%) |
Dec 09, 2014 | 30.90 | 30.97 | 30.78 | 30.85 | 643,457 | -0.48(-1.53%) |
Dec 08, 2014 | 31.54 | 31.54 | 31.26 | 31.33 | 3,333,650 | -0.58(-1.82%) |
Dec 05, 2014 | 31.87 | 31.95 | 31.80 | 31.91 | 579,738 | -0.18(-0.56%) |
Dec 04, 2014 | 32.09 | 32.15 | 31.98 | 32.09 | 697,908 | +0.09(+0.28%) |
Dec 03, 2014 | 32.14 | 32.14 | 32.00 | 32.00 | 574,005 | +0.02(+0.06%) |
Dec 02, 2014 | 32.00 | 32.00 | 31.90 | 31.98 | 245,731 | +0.21(+0.66%) |
Dec 01, 2014 | 32.18 | 32.19 | 31.76 | 31.77 | 377,831 | -0.22(-0.69%) |
Nov 28, 2014 | 32.08 | 32.15 | 31.94 | 31.99 | 287,347 | -0.08(-0.25%) |
Nov 26, 2014 | 32.05 | 32.07 | 32.07 | 32.07 | 211,900 | +0.37(+1.17%) |
Nov 25, 2014 | 31.86 | 31.98 | 31.68 | 31.70 | 962,874 | -0.40(-1.25%) |
Nov 24, 2014 | 32.14 | 32.14 | 32.02 | 32.10 | 469,200 | -0.28(-0.86%) |
Nov 21, 2014 | 32.14 | 32.38 | 32.08 | 32.38 | 955,432 | +0.66(+2.06%) |
Nov 20, 2014 | 31.65 | 31.78 | 31.60 | 31.73 | 264,130 | +0.05(+0.14%) |
Nov 19, 2014 | 31.67 | 31.74 | 31.51 | 31.68 | 503,399 | -0.28(-0.88%) |
Nov 18, 2014 | 31.95 | 32.01 | 31.87 | 31.96 | 1,173,722 | +0.11(+0.33%) |
Nov 17, 2014 | 31.82 | 31.91 | 31.74 | 31.86 | 365,114 | -0.04(-0.11%) |
Nov 14, 2014 | 31.73 | 31.90 | 31.68 | 31.89 | 1,337,664 | +0.16(+0.50%) |
Nov 13, 2014 | 31.81 | 31.82 | 31.66 | 31.73 | 430,509 | -0.16(-0.50%) |
Nov 12, 2014 | 31.79 | 31.96 | 31.79 | 31.89 | 706,679 | +0.09(+0.28%) |
Nov 11, 2014 | 31.83 | 31.94 | 31.72 | 31.80 | 1,759,699 | +0.05(+0.16%) |
Nov 10, 2014 | 31.88 | 31.88 | 31.70 | 31.75 | 655,027 | -0.04(-0.11%) |
Nov 07, 2014 | 31.71 | 31.81 | 31.65 | 31.79 | 632,269 | +0.05(+0.14%) |
Nov 06, 2014 | 31.84 | 31.87 | 31.69 | 31.74 | 1,796,027 | -0.01(-0.03%) |
Nov 05, 2014 | 31.75 | 31.77 | 31.59 | 31.75 | 574,561 | -0.12(-0.38%) |
Nov 04, 2014 | 31.90 | 31.90 | 31.71 | 31.87 | 660,579 | +0.11(+0.35%) |
Nov 03, 2014 | 31.86 | 31.89 | 31.73 | 31.76 | 1,088,360 | -0.13(-0.41%) |
Oct 31, 2014 | 31.80 | 31.93 | 31.67 | 31.89 | 1,309,575 | +0.60(+1.92%) |
Oct 30, 2014 | 30.99 | 31.29 | 30.95 | 31.29 | 523,311 | +0.59(+1.92%) |
Oct 29, 2014 | 30.87 | 30.93 | 30.48 | 30.70 | 715,728 | -0.08(-0.26%) |
Oct 28, 2014 | 30.48 | 30.79 | 30.42 | 30.78 | 697,584 | +0.42(+1.38%) |
Oct 27, 2014 | 30.28 | 30.38 | 30.74 | 30.36 | 449,429 | -0.38(-1.24%) |
Oct 24, 2014 | 30.55 | 30.76 | 30.49 | 30.74 | 312,524 | +0.27(+0.89%) |
Oct 23, 2014 | 30.49 | 30.61 | 30.37 | 30.47 | 409,979 | +0.16(+0.53%) |
Oct 22, 2014 | 30.39 | 30.46 | 30.23 | 30.31 | 852,959 | -0.16(-0.53%) |
Oct 21, 2014 | 30.20 | 30.53 | 30.15 | 30.47 | 203,430 | +0.32(+1.06%) |
Oct 20, 2014 | 29.90 | 30.17 | 29.80 | 30.15 | 1,153,084 | +0.42(+1.41%) |
Oct 17, 2014 | 29.40 | 29.85 | 29.40 | 29.73 | 389,626 | +0.11(+0.37%) |
Oct 16, 2014 | 29.07 | 29.73 | 29.07 | 29.62 | 945,919 | -0.56(-1.86%) |
Oct 15, 2014 | 30.05 | 30.32 | 29.61 | 30.18 | 852,282 | -0.01(-0.03%) |
Oct 14, 2014 | 30.15 | 30.33 | 30.05 | 30.19 | 317,850 | +0.04(+0.13%) |
Oct 13, 2014 | 30.37 | 30.62 | 30.10 | 30.15 | 355,279 | +0.27(+0.90%) |
Oct 10, 2014 | 30.12 | 30.22 | 29.85 | 29.88 | 265,638 | -0.38(-1.26%) |
Oct 09, 2014 | 30.51 | 30.55 | 30.19 | 30.26 | 1,039,241 | -0.24(-0.79%) |
Oct 08, 2014 | 29.85 | 30.53 | 29.74 | 30.50 | 1,525,570 | +0.61(+2.04%) |
Oct 07, 2014 | 30.21 | 30.27 | 29.89 | 29.89 | 630,023 | -0.73(-2.38%) |
Oct 06, 2014 | 30.65 | 30.67 | 30.40 | 30.62 | 385,877 | +0.27(+0.89%) |
Oct 03, 2014 | 30.05 | 30.41 | 30.01 | 30.35 | 265,525 | +0.24(+0.78%) |
Oct 02, 2014 | 30.01 | 30.28 | 29.74 | 30.11 | 576,774 | +0.11(+0.38%) |
Oct 01, 2014 | 30.54 | 30.56 | 29.98 | 30.00 | 324,635 | -0.28(-0.92%) |
Sep 30, 2014 | 30.27 | 30.41 | 30.21 | 30.28 | 343,942 | -0.01(-0.03%) |
Sep 29, 2014 | 30.42 | 30.45 | 30.26 | 30.29 | 1,363,113 | -0.29(-0.95%) |
Sep 26, 2014 | 30.41 | 30.68 | 30.41 | 30.58 | 1,258,438 | +0.43(+1.43%) |
Sep 25, 2014 | 30.35 | 30.51 | 30.10 | 30.15 | 583,918 | -0.92(-2.96%) |
Sep 24, 2014 | 30.85 | 31.13 | 30.80 | 31.07 | 690,083 | +0.41(+1.34%) |
Sep 23, 2014 | 30.79 | 30.85 | 30.63 | 30.66 | 398,837 | -0.42(-1.35%) |
Sep 22, 2014 | 31.38 | 31.42 | 31.00 | 31.08 | 526,063 | -0.09(-0.29%) |
Sep 19, 2014 | 31.37 | 31.43 | 31.11 | 31.17 | 644,830 | -0.28(-0.89%) |
Sep 18, 2014 | 31.18 | 31.46 | 31.12 | 31.45 | 277,213 | +0.95(+3.11%) |
Sep 17, 2014 | 30.89 | 30.89 | 30.49 | 30.50 | 371,766 | -0.15(-0.49%) |
Sep 16, 2014 | 30.48 | 30.80 | 30.33 | 30.65 | 384,454 | -0.14(-0.45%) |
Sep 15, 2014 | 31.04 | 31.04 | 30.76 | 30.79 | 958,824 | -0.35(-1.12%) |
Sep 12, 2014 | 31.29 | 31.29 | 31.00 | 31.14 | 745,465 | -0.09(-0.29%) |
Sep 11, 2014 | 31.32 | 31.35 | 31.16 | 31.23 | 569,728 | -0.25(-0.79%) |
Sep 10, 2014 | 31.21 | 31.48 | 31.21 | 31.48 | 186,218 | +0.05(+0.16%) |
Sep 09, 2014 | 31.70 | 31.73 | 31.35 | 31.43 | 580,764 | -0.44(-1.38%) |
Sep 08, 2014 | 32.03 | 32.05 | 31.80 | 31.87 | 454,351 | -0.06(-0.19%) |
Sep 05, 2014 | 31.71 | 31.93 | 31.63 | 31.93 | 468,498 | +0.38(+1.20%) |
Sep 04, 2014 | 31.76 | 31.85 | 31.50 | 31.55 | 213,591 | -0.15(-0.47%) |
Sep 03, 2014 | 31.90 | 31.90 | 31.62 | 31.70 | 479,371 | +0.38(+1.20%) |
Sep 02, 2014 | 31.51 | 31.51 | 31.27 | 31.32 | 384,021 | +0.29(+0.92%) |
Aug 29, 2014 | 31.30 | 31.04 | 31.04 | 31.04 | 319,500 | +0.12(+0.39%) |
Aug 28, 2014 | 30.97 | 31.00 | 30.85 | 30.92 | 390,358 | -0.28(-0.90%) |
Aug 27, 2014 | 31.15 | 31.21 | 31.09 | 31.20 | 391,938 | +0.13(+0.42%) |
Aug 26, 2014 | 30.98 | 31.11 | 30.98 | 31.07 | 461,857 | +0.10(+0.32%) |
Aug 25, 2014 | 30.89 | 30.97 | 30.77 | 30.97 | 136,489 | +0.04(+0.13%) |
Aug 22, 2014 | 30.99 | 31.06 | 30.84 | 30.93 | 376,579 | -0.03(-0.10%) |
Aug 21, 2014 | 30.88 | 30.98 | 30.85 | 30.96 | 815,677 | +0.07(+0.23%) |
Aug 20, 2014 | 30.71 | 30.99 | 30.66 | 30.89 | 224,294 | +0.05(+0.16%) |
Aug 19, 2014 | 30.83 | 30.88 | 30.71 | 30.84 | 206,464 | +0.02(+0.06%) |
Aug 18, 2014 | 30.64 | 30.82 | 30.57 | 30.82 | 278,752 | +0.43(+1.41%) |
Aug 15, 2014 | 30.38 | 30.55 | 30.23 | 30.39 | 128,881 | -0.16(-0.52%) |
Aug 14, 2014 | 30.50 | 30.55 | 30.50 | 30.55 | 115,581 | +0.41(+1.36%) |
Aug 13, 2014 | 30.21 | 30.33 | 30.13 | 30.14 | 258,507 | +0.21(+0.70%) |
Aug 12, 2014 | 29.75 | 29.96 | 29.75 | 29.93 | 374,338 | +0.00(+0.00%) |
Aug 11, 2014 | 29.68 | 29.97 | 29.65 | 29.93 | 218,159 | +0.29(+0.98%) |
Aug 08, 2014 | 29.37 | 29.62 | 29.23 | 29.64 | 588,143 | +0.31(+1.06%) |
Aug 07, 2014 | 29.57 | 29.63 | 29.30 | 29.33 | 269,316 | -0.22(-0.74%) |
Aug 06, 2014 | 29.60 | 29.69 | 29.50 | 29.55 | 369,099 | -0.34(-1.14%) |
Aug 05, 2014 | 30.03 | 30.07 | 29.80 | 29.89 | 132,810 | -0.07(-0.23%) |
Aug 04, 2014 | 29.72 | 30.03 | 29.70 | 29.96 | 221,232 | +0.25(+0.84%) |
Aug 01, 2014 | 29.63 | 29.76 | 29.42 | 29.71 | 279,641 | -0.05(-0.17%) |
Jul 31, 2014 | 30.00 | 30.01 | 29.58 | 29.76 | 663,199 | -0.67(-2.20%) |
Jul 30, 2014 | 30.59 | 30.68 | 30.29 | 30.43 | 452,977 | -0.03(-0.10%) |
Jul 29, 2014 | 30.54 | 30.63 | 30.40 | 30.46 | 243,257 | -0.18(-0.59%) |
Jul 28, 2014 | 30.54 | 30.66 | 30.43 | 30.64 | 322,917 | +0.09(+0.29%) |
Jul 25, 2014 | 30.59 | 30.62 | 30.46 | 30.55 | 409,095 | -0.21(-0.68%) |
Jul 24, 2014 | 30.66 | 30.78 | 30.64 | 30.76 | 399,996 | +0.18(+0.59%) |
Jul 23, 2014 | 30.57 | 30.67 | 30.49 | 30.58 | 217,554 | -0.01(-0.03%) |
Jul 22, 2014 | 30.47 | 30.63 | 30.37 | 30.59 | 211,555 | +0.54(+1.80%) |
Jul 21, 2014 | 29.82 | 30.06 | 29.77 | 30.05 | 135,374 | +0.19(+0.64%) |
Jul 18, 2014 | 29.73 | 29.91 | 29.71 | 29.86 | 193,125 | +0.52(+1.77%) |
Jul 17, 2014 | 29.82 | 29.89 | 29.28 | 29.34 | 306,636 | -0.47(-1.58%) |
Jul 16, 2014 | 29.74 | 29.90 | 29.74 | 29.81 | 202,542 | +0.38(+1.29%) |
Jul 15, 2014 | 29.48 | 29.52 | 29.35 | 29.43 | 359,704 | +0.08(+0.27%) |
Jul 14, 2014 | 29.38 | 29.42 | 29.33 | 29.35 | 252,223 | -0.04(-0.14%) |
Jul 11, 2014 | 29.44 | 29.46 | 29.32 | 29.39 | 338,954 | -0.29(-0.98%) |
Jul 10, 2014 | 29.62 | 29.71 | 29.32 | 29.68 | 377,981 | -0.41(-1.36%) |
Jul 09, 2014 | 30.00 | 30.09 | 29.92 | 30.09 | 403,902 | +0.16(+0.53%) |
Jul 08, 2014 | 30.25 | 30.25 | 29.87 | 29.93 | 340,790 | -0.80(-2.60%) |
Jul 07, 2014 | 30.70 | 30.73 | 30.19 | 30.73 | 269,514 | +0.17(+0.56%) |
Jul 03, 2014 | 30.52 | 30.56 | 30.56 | 30.56 | 762,900 | -0.14(-0.46%) |
Jul 02, 2014 | 30.51 | 30.71 | 30.43 | 30.70 | 744,020 | +0.56(+1.86%) |
Jul 01, 2014 | 29.92 | 30.14 | 29.83 | 30.14 | 121,368 | +0.41(+1.36%) |
Jun 30, 2014 | 29.85 | 29.89 | 29.70 | 29.73 | 421,398 | +0.13(+0.46%) |
Jun 27, 2014 | 29.39 | 29.61 | 29.39 | 29.60 | 216,604 | +0.28(+0.95%) |
Jun 26, 2014 | 29.32 | 29.42 | 29.21 | 29.32 | 151,056 | -0.36(-1.21%) |
Jun 25, 2014 | 29.62 | 29.70 | 29.53 | 29.68 | 293,957 | +0.13(+0.44%) |
Jun 24, 2014 | 29.73 | 29.82 | 29.52 | 29.55 | 542,271 | +0.17(+0.58%) |
Jun 23, 2014 | 29.47 | 29.54 | 29.28 | 29.38 | 665,624 | -0.16(-0.54%) |
Jun 20, 2014 | 29.42 | 29.55 | 29.36 | 29.54 | 175,099 | +0.06(+0.20%) |
Jun 19, 2014 | 29.68 | 29.68 | 29.41 | 29.48 | 220,662 | -0.50(-1.67%) |
Jun 18, 2014 | 29.52 | 29.98 | 29.43 | 29.98 | 244,060 | +0.13(+0.44%) |
Jun 17, 2014 | 29.67 | 29.89 | 29.67 | 29.85 | 392,654 | +0.38(+1.29%) |
Jun 16, 2014 | 29.59 | 29.64 | 29.41 | 29.47 | 183,299 | -0.29(-0.97%) |
Jun 13, 2014 | 29.84 | 29.88 | 29.64 | 29.76 | 838,560 | -0.48(-1.59%) |
Jun 12, 2014 | 30.47 | 30.61 | 30.21 | 30.24 | 1,118,065 | +0.09(+0.30%) |
Jun 11, 2014 | 30.16 | 30.27 | 30.12 | 30.15 | 774,026 | -0.21(-0.69%) |
Jun 10, 2014 | 30.50 | 30.56 | 30.32 | 30.36 | 670,739 | +0.04(+0.13%) |
Jun 06, 2014 | 30.44 | 30.44 | 30.20 | 30.32 | 1,275,955 | +0.43(+1.44%) |
Jun 05, 2014 | 29.66 | 29.92 | 29.62 | 29.89 | 135,900 | +0.71(+2.43%) |
Jun 04, 2014 | 29.25 | 29.25 | 29.06 | 29.18 | 216,736 | -0.14(-0.48%) |
Jun 03, 2014 | 29.30 | 29.39 | 29.08 | 29.32 | 493,747 | +0.19(+0.65%) |
Jun 02, 2014 | 29.09 | 29.23 | 28.94 | 29.13 | 330,411 | +0.66(+2.32%) |
May 30, 2014 | 28.83 | 28.83 | 28.45 | 28.47 | 1,595,530 | -0.25(-0.87%) |
May 29, 2014 | 28.90 | 28.90 | 28.66 | 28.72 | 605,548 | -0.30(-1.03%) |
May 28, 2014 | 29.30 | 29.32 | 28.92 | 29.02 | 446,442 | +0.06(+0.20%) |
May 27, 2014 | 29.70 | 29.70 | 28.92 | 28.96 | 1,412,382 | -0.72(-2.43%) |
May 23, 2014 | 29.43 | 29.68 | 29.68 | 29.68 | 239,200 | +0.23(+0.78%) |
May 22, 2014 | 29.58 | 29.58 | 29.38 | 29.45 | 1,846,775 | +0.22(+0.75%) |
May 21, 2014 | 29.18 | 29.28 | 29.13 | 29.23 | 397,489 | +0.10(+0.34%) |
May 20, 2014 | 29.07 | 29.21 | 29.05 | 29.13 | 228,048 | -0.04(-0.14%) |
May 19, 2014 | 29.23 | 29.25 | 28.93 | 29.17 | 365,934 | -0.02(-0.07%) |
May 16, 2014 | 28.79 | 29.25 | 28.71 | 29.19 | 1,057,753 | +1.26(+4.51%) |
May 15, 2014 | 28.42 | 28.42 | 27.87 | 27.93 | 740,715 | -0.11(-0.39%) |
May 14, 2014 | 28.00 | 28.14 | 27.96 | 28.04 | 2,046,891 | -0.14(-0.50%) |
May 13, 2014 | 28.23 | 28.25 | 28.06 | 28.18 | 336,457 | +0.17(+0.61%) |
May 12, 2014 | 27.80 | 28.14 | 27.80 | 28.01 | 387,009 | +0.96(+3.55%) |
May 09, 2014 | 26.84 | 27.10 | 26.68 | 27.05 | 823,337 | +0.90(+3.44%) |
May 08, 2014 | 26.32 | 26.32 | 26.09 | 26.15 | 230,618 | -0.09(-0.34%) |
May 07, 2014 | 26.31 | 26.32 | 26.11 | 26.24 | 117,233 | -0.21(-0.79%) |
May 06, 2014 | 26.44 | 26.58 | 26.30 | 26.45 | 95,075 | +0.07(+0.27%) |
May 05, 2014 | 26.53 | 26.53 | 26.23 | 26.38 | 141,827 | -0.15(-0.57%) |
May 02, 2014 | 26.42 | 26.55 | 26.20 | 26.53 | 99,975 | +0.12(+0.45%) |
May 01, 2014 | 26.44 | 26.48 | 26.26 | 26.41 | 23,255 | +0.03(+0.11%) |
Apr 30, 2014 | 26.25 | 26.40 | 26.19 | 26.38 | 133,679 | -0.08(-0.30%) |
Apr 29, 2014 | 26.51 | 26.61 | 26.41 | 26.46 | 68,506 | +0.07(+0.27%) |
Apr 28, 2014 | 26.38 | 26.40 | 26.23 | 26.39 | 171,017 | +0.05(+0.19%) |
Apr 25, 2014 | 26.45 | 26.46 | 26.18 | 26.34 | 488,605 | -0.12(-0.45%) |
Apr 24, 2014 | 26.51 | 26.54 | 26.23 | 26.46 | 193,452 | +0.14(+0.53%) |
Apr 23, 2014 | 26.59 | 26.59 | 26.21 | 26.32 | 125,276 | -0.13(-0.49%) |
Apr 22, 2014 | 26.50 | 26.58 | 26.37 | 26.45 | 968,035 | -0.10(-0.38%) |
Apr 21, 2014 | 26.58 | 26.70 | 26.55 | 26.55 | 24,500 | -0.15(-0.56%) |
Apr 17, 2014 | 26.58 | 26.70 | 26.70 | 26.70 | 86,200 | +0.36(+1.37%) |
Apr 16, 2014 | 26.28 | 26.39 | 26.07 | 26.34 | 46,744 | -0.05(-0.19%) |
Apr 15, 2014 | 26.66 | 26.67 | 26.23 | 26.39 | 244,909 | -0.34(-1.29%) |
Apr 14, 2014 | 26.69 | 26.80 | 26.54 | 26.73 | 430,894 | +0.07(+0.28%) |
Apr 11, 2014 | 26.44 | 26.66 | 26.37 | 26.66 | 1,094,580 | +0.24(+0.91%) |
Apr 10, 2014 | 26.96 | 26.97 | 26.30 | 26.42 | 1,399,364 | -0.66(-2.44%) |
Apr 09, 2014 | 26.87 | 27.10 | 26.63 | 27.08 | 286,075 | +0.43(+1.61%) |
Apr 08, 2014 | 26.60 | 26.75 | 26.58 | 26.65 | 244,863 | +0.23(+0.87%) |
Apr 07, 2014 | 26.36 | 26.58 | 26.33 | 26.42 | 463,959 | +0.03(+0.11%) |
Apr 04, 2014 | 26.61 | 26.86 | 26.33 | 26.39 | 384,535 | -0.04(-0.15%) |
Apr 03, 2014 | 26.44 | 26.49 | 26.25 | 26.43 | 378,671 | -0.41(-1.53%) |
Apr 02, 2014 | 26.83 | 26.86 | 26.73 | 26.84 | 142,698 | +0.05(+0.19%) |