Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 33.85 | 34.09 | 33.74 | 33.99 | 17,218 | +0.44(+1.33%) |
Feb 26, 2015 | 33.81 | 33.89 | 33.42 | 33.54 | 123,063 | -0.44(-1.28%) |
Feb 25, 2015 | 33.59 | 34.01 | 33.59 | 33.98 | 69,932 | +0.24(+0.71%) |
Feb 24, 2015 | 33.50 | 33.63 | 33.40 | 33.74 | 54,217 | +0.25(+0.74%) |
Feb 23, 2015 | 33.39 | 33.52 | 33.24 | 33.49 | 29,614 | +0.12(+0.37%) |
Feb 20, 2015 | 32.74 | 33.54 | 32.68 | 33.37 | 110,445 | +0.41(+1.24%) |
Feb 19, 2015 | 32.94 | 33.06 | 32.80 | 32.96 | 46,667 | -0.03(-0.11%) |
Feb 18, 2015 | 32.77 | 33.00 | 32.74 | 32.99 | 26,984 | +0.38(+1.17%) |
Feb 17, 2015 | 32.46 | 32.72 | 32.27 | 32.61 | 21,399 | -0.10(-0.30%) |
Feb 13, 2015 | 32.66 | 32.71 | 32.71 | 32.71 | 31,807 | +0.05(+0.16%) |
Feb 12, 2015 | 32.14 | 32.66 | 32.14 | 32.65 | 33,045 | +0.89(+2.80%) |
Feb 11, 2015 | 31.75 | 31.76 | 31.61 | 31.76 | 6,406 | +0.13(+0.42%) |
Feb 10, 2015 | 31.69 | 31.71 | 31.55 | 31.63 | 7,710 | +0.20(+0.62%) |
Feb 09, 2015 | 30.98 | 31.49 | 30.95 | 31.43 | 44,130 | +0.18(+0.57%) |
Feb 06, 2015 | 31.48 | 31.48 | 31.19 | 31.26 | 79,821 | -0.53(-1.65%) |
Feb 05, 2015 | 31.52 | 31.85 | 31.52 | 31.78 | 62,503 | +0.37(+1.19%) |
Feb 04, 2015 | 31.61 | 31.70 | 31.11 | 31.41 | 36,909 | -0.29(-0.93%) |
Feb 03, 2015 | 31.51 | 31.73 | 31.31 | 31.70 | 57,365 | +0.75(+2.41%) |
Feb 02, 2015 | 30.27 | 30.95 | 30.27 | 30.95 | 28,344 | +0.78(+2.59%) |
Jan 30, 2015 | 30.44 | 30.51 | 30.09 | 30.17 | 17,631 | -0.50(-1.62%) |
Jan 29, 2015 | 30.51 | 30.70 | 30.27 | 30.67 | 93,903 | +0.56(+1.86%) |
Jan 28, 2015 | 30.83 | 30.84 | 30.11 | 30.11 | 21,189 | -0.84(-2.70%) |
Jan 27, 2015 | 30.86 | 30.99 | 30.76 | 30.94 | 24,441 | +0.02(+0.07%) |
Jan 26, 2015 | 30.76 | 31.00 | 30.76 | 30.92 | 7,820 | +0.28(+0.92%) |
Jan 23, 2015 | 30.75 | 30.83 | 30.64 | 30.64 | 111,779 | +0.13(+0.44%) |
Jan 22, 2015 | 30.51 | 30.74 | 30.30 | 30.51 | 136,664 | +0.00(+0.00%) |
Jan 21, 2015 | 30.52 | 30.59 | 30.47 | 30.51 | 7,332 | +0.14(+0.47%) |
Jan 20, 2015 | 30.38 | 30.42 | 30.25 | 30.37 | 12,050 | +0.06(+0.21%) |
Jan 16, 2015 | 29.85 | 30.34 | 29.77 | 30.30 | 42,827 | +0.43(+1.43%) |
Jan 15, 2015 | 29.91 | 30.02 | 29.76 | 29.88 | 18,075 | -0.21(-0.71%) |
Jan 14, 2015 | 30.03 | 30.22 | 29.73 | 30.09 | 40,878 | -0.02(-0.06%) |
Jan 13, 2015 | 29.98 | 30.34 | 29.89 | 30.11 | 26,392 | +0.35(+1.17%) |
Jan 12, 2015 | 30.06 | 30.06 | 29.75 | 29.76 | 33,112 | -0.31(-1.04%) |
Jan 09, 2015 | 30.16 | 30.20 | 29.87 | 30.07 | 37,247 | +0.13(+0.45%) |
Jan 08, 2015 | 29.84 | 30.18 | 29.84 | 29.94 | 20,792 | +0.12(+0.39%) |
Jan 07, 2015 | 29.69 | 29.90 | 29.59 | 29.82 | 29,366 | +0.17(+0.57%) |
Jan 06, 2015 | 29.95 | 29.98 | 29.55 | 29.65 | 11,380 | -0.50(-1.65%) |
Jan 05, 2015 | 30.52 | 30.52 | 30.06 | 30.15 | 38,961 | -0.64(-2.08%) |
Jan 02, 2015 | 30.71 | 30.83 | 30.62 | 30.79 | 17,988 | +0.16(+0.52%) |
Dec 31, 2014 | 30.94 | 30.63 | 30.63 | 30.63 | 3,708 | -0.24(-0.78%) |
Dec 30, 2014 | 31.03 | 31.03 | 30.87 | 30.87 | 23,709 | -0.20(-0.66%) |
Dec 29, 2014 | 31.05 | 31.20 | 31.00 | 31.08 | 36,108 | -0.10(-0.32%) |
Dec 26, 2014 | 31.12 | 31.45 | 31.12 | 31.18 | 7,660 | -0.01(-0.02%) |
Dec 24, 2014 | 31.19 | 31.19 | 31.19 | 31.19 | 899 | +0.03(+0.09%) |
Dec 23, 2014 | 31.00 | 31.19 | 30.99 | 31.16 | 4,373 | +0.19(+0.60%) |
Dec 22, 2014 | 30.94 | 31.06 | 30.94 | 30.97 | 17,264 | +0.11(+0.35%) |
Dec 19, 2014 | 30.92 | 31.16 | 30.65 | 30.86 | 12,885 | -0.21(-0.69%) |
Dec 18, 2014 | 30.57 | 31.08 | 30.57 | 31.08 | 47,363 | +0.70(+2.31%) |
Dec 17, 2014 | 30.21 | 30.68 | 30.18 | 30.38 | 27,107 | +0.37(+1.23%) |
Dec 16, 2014 | 30.11 | 30.45 | 29.99 | 30.01 | 122,016 | -0.07(-0.23%) |
Dec 15, 2014 | 30.54 | 30.54 | 29.96 | 30.08 | 23,185 | -0.46(-1.50%) |
Dec 12, 2014 | 30.83 | 30.97 | 30.46 | 30.54 | 30,967 | -0.34(-1.11%) |
Dec 11, 2014 | 30.84 | 31.05 | 30.84 | 30.88 | 35,883 | -0.10(-0.31%) |
Dec 10, 2014 | 31.19 | 31.28 | 30.92 | 30.97 | 88,573 | -0.30(-0.96%) |
Dec 09, 2014 | 31.18 | 31.29 | 31.10 | 31.27 | 10,374 | -0.25(-0.79%) |
Dec 08, 2014 | 31.50 | 31.70 | 31.50 | 31.52 | 26,172 | -0.20(-0.62%) |
Dec 05, 2014 | 31.55 | 31.70 | 31.47 | 31.72 | 57,912 | +0.17(+0.53%) |
Dec 04, 2014 | 31.41 | 31.70 | 31.34 | 31.55 | 56,790 | +0.31(+1.01%) |
Dec 03, 2014 | 31.03 | 31.24 | 31.03 | 31.24 | 14,509 | +0.22(+0.71%) |
Dec 02, 2014 | 31.02 | 31.08 | 30.94 | 31.02 | 23,576 | -0.11(-0.34%) |
Dec 01, 2014 | 31.08 | 31.20 | 31.04 | 31.12 | 35,480 | +0.10(+0.31%) |
Nov 28, 2014 | 31.12 | 31.12 | 31.02 | 31.03 | 7,570 | +0.45(+1.47%) |
Nov 26, 2014 | 30.47 | 30.58 | 30.58 | 30.58 | 29,702 | -0.08(-0.26%) |
Nov 25, 2014 | 30.36 | 30.70 | 30.36 | 30.66 | 40,087 | +0.38(+1.25%) |
Nov 24, 2014 | 30.18 | 30.29 | 30.18 | 30.28 | 10,090 | +0.26(+0.88%) |
Nov 21, 2014 | 30.08 | 30.29 | 29.88 | 30.02 | 30,321 | +0.25(+0.85%) |
Nov 20, 2014 | 29.78 | 29.88 | 29.69 | 29.76 | 43,154 | +0.11(+0.39%) |
Nov 19, 2014 | 29.52 | 29.77 | 29.51 | 29.65 | 19,999 | +0.38(+1.29%) |
Nov 18, 2014 | 29.07 | 29.35 | 29.07 | 29.27 | 346,982 | +0.36(+1.25%) |
Nov 17, 2014 | 28.82 | 29.03 | 28.82 | 28.91 | 432,906 | -0.01(-0.04%) |
Nov 14, 2014 | 28.87 | 29.03 | 28.84 | 28.92 | 12,784 | -0.16(-0.54%) |
Nov 13, 2014 | 29.09 | 29.20 | 28.88 | 29.08 | 37,599 | -0.18(-0.60%) |
Nov 12, 2014 | 29.11 | 29.36 | 29.09 | 29.25 | 9,380 | -0.22(-0.75%) |
Nov 11, 2014 | 29.30 | 29.56 | 29.30 | 29.47 | 32,552 | +0.01(+0.03%) |
Nov 10, 2014 | 29.50 | 29.57 | 29.43 | 29.46 | 32,740 | +0.00(+0.00%) |
Nov 07, 2014 | 29.58 | 29.58 | 29.35 | 29.46 | 41,253 | -0.11(-0.39%) |
Nov 06, 2014 | 29.76 | 29.76 | 29.54 | 29.58 | 34,180 | -0.16(-0.53%) |
Nov 05, 2014 | 29.84 | 29.93 | 29.66 | 29.73 | 18,479 | +0.19(+0.66%) |
Nov 04, 2014 | 29.30 | 29.57 | 29.30 | 29.54 | 77,106 | +0.23(+0.78%) |
Nov 03, 2014 | 29.25 | 29.40 | 29.17 | 29.31 | 28,951 | +0.03(+0.11%) |
Oct 31, 2014 | 29.12 | 29.33 | 29.09 | 29.28 | 13,134 | +0.44(+1.52%) |
Oct 30, 2014 | 28.65 | 28.85 | 28.63 | 28.84 | 39,573 | +0.00(+0.00%) |
Oct 29, 2014 | 29.27 | 29.27 | 28.78 | 28.84 | 34,707 | -0.65(-2.21%) |
Oct 28, 2014 | 29.32 | 29.49 | 29.29 | 29.49 | 33,592 | +0.32(+1.08%) |
Oct 27, 2014 | 29.13 | 29.16 | 29.16 | 29.17 | 21,494 | +0.02(+0.06%) |
Oct 24, 2014 | 29.24 | 29.24 | 29.02 | 29.16 | 52,638 | -0.13(-0.45%) |
Oct 23, 2014 | 29.24 | 29.43 | 29.22 | 29.29 | 13,268 | +0.34(+1.18%) |
Oct 22, 2014 | 29.24 | 29.35 | 28.94 | 28.94 | 36,392 | -0.26(-0.90%) |
Oct 21, 2014 | 28.93 | 29.25 | 28.93 | 29.21 | 22,233 | +0.48(+1.68%) |
Oct 20, 2014 | 28.14 | 28.73 | 28.14 | 28.73 | 37,462 | +0.48(+1.71%) |
Oct 17, 2014 | 28.14 | 28.41 | 28.14 | 28.24 | 9,908 | +0.70(+2.55%) |
Oct 16, 2014 | 27.21 | 27.82 | 27.12 | 27.54 | 48,655 | -0.54(-1.94%) |
Oct 15, 2014 | 27.94 | 28.08 | 27.42 | 28.08 | 35,142 | -0.04(-0.16%) |
Oct 14, 2014 | 28.00 | 28.33 | 27.98 | 28.13 | 17,737 | +0.25(+0.91%) |
Oct 13, 2014 | 28.23 | 28.29 | 27.87 | 27.87 | 160,699 | -0.30(-1.06%) |
Oct 10, 2014 | 28.49 | 28.50 | 28.08 | 28.17 | 41,230 | -0.44(-1.54%) |
Oct 09, 2014 | 29.08 | 29.19 | 28.61 | 28.61 | 81,510 | -0.86(-2.92%) |
Oct 08, 2014 | 29.13 | 29.58 | 29.01 | 29.47 | 39,654 | +0.33(+1.15%) |
Oct 07, 2014 | 29.53 | 29.59 | 29.13 | 29.14 | 95,710 | -0.69(-2.30%) |
Oct 06, 2014 | 29.73 | 29.98 | 29.65 | 29.82 | 40,064 | +0.08(+0.27%) |
Oct 03, 2014 | 29.53 | 29.80 | 29.52 | 29.74 | 35,791 | +0.11(+0.36%) |
Oct 02, 2014 | 29.77 | 29.81 | 29.51 | 29.64 | 157,569 | -0.26(-0.88%) |
Oct 01, 2014 | 30.10 | 30.10 | 29.81 | 29.90 | 23,209 | -0.37(-1.22%) |
Sep 30, 2014 | 30.19 | 30.28 | 30.12 | 30.27 | 3,901 | -0.08(-0.26%) |
Sep 29, 2014 | 30.09 | 30.35 | 29.88 | 30.35 | 350,231 | +0.17(+0.55%) |
Sep 26, 2014 | 30.03 | 30.24 | 30.00 | 30.18 | 17,567 | -0.05(-0.17%) |
Sep 25, 2014 | 30.42 | 30.42 | 30.09 | 30.24 | 13,447 | -0.14(-0.46%) |
Sep 24, 2014 | 30.17 | 30.42 | 30.17 | 30.38 | 16,789 | -0.17(-0.55%) |
Sep 23, 2014 | 30.70 | 30.71 | 30.49 | 30.55 | 37,704 | -0.34(-1.10%) |
Sep 22, 2014 | 30.97 | 31.15 | 30.75 | 30.89 | 45,958 | +0.14(+0.46%) |
Sep 19, 2014 | 31.12 | 31.12 | 30.75 | 30.75 | 10,106 | -0.50(-1.60%) |
Sep 18, 2014 | 30.94 | 31.28 | 30.92 | 31.25 | 84,002 | +0.55(+1.80%) |
Sep 17, 2014 | 30.86 | 30.97 | 30.67 | 30.69 | 17,385 | -0.20(-0.65%) |
Sep 16, 2014 | 30.82 | 30.93 | 30.66 | 30.90 | 9,048 | -0.02(-0.06%) |
Sep 15, 2014 | 30.96 | 31.05 | 30.90 | 30.91 | 12,664 | -0.21(-0.68%) |
Sep 12, 2014 | 31.01 | 31.31 | 31.01 | 31.12 | 38,295 | +0.11(+0.34%) |
Sep 11, 2014 | 30.94 | 31.10 | 30.94 | 31.02 | 30,570 | -0.12(-0.39%) |
Sep 10, 2014 | 30.91 | 31.14 | 30.87 | 31.14 | 7,991 | +0.04(+0.14%) |
Sep 09, 2014 | 30.92 | 31.14 | 30.88 | 31.10 | 16,989 | +0.06(+0.20%) |
Sep 08, 2014 | 31.22 | 31.22 | 30.92 | 31.04 | 11,651 | -0.41(-1.32%) |
Sep 05, 2014 | 31.35 | 31.61 | 31.33 | 31.45 | 65,621 | +0.10(+0.31%) |
Sep 04, 2014 | 31.31 | 31.60 | 31.31 | 31.35 | 14,903 | -0.07(-0.22%) |
Sep 03, 2014 | 31.30 | 31.59 | 31.29 | 31.42 | 21,275 | +0.43(+1.39%) |
Sep 02, 2014 | 30.95 | 30.99 | 30.89 | 30.99 | 39,007 | +0.00(+0.00%) |
Aug 29, 2014 | 30.98 | 30.99 | 30.99 | 30.99 | 15,818 | -0.20(-0.65%) |
Aug 28, 2014 | 30.90 | 31.21 | 30.90 | 31.19 | 21,689 | +0.15(+0.48%) |
Aug 27, 2014 | 31.08 | 31.19 | 30.98 | 31.04 | 11,390 | +0.27(+0.89%) |
Aug 26, 2014 | 30.73 | 30.92 | 30.68 | 30.77 | 33,569 | +0.02(+0.06%) |
Aug 25, 2014 | 30.75 | 30.83 | 30.65 | 30.75 | 37,790 | +0.22(+0.72%) |
Aug 22, 2014 | 30.71 | 30.71 | 30.71 | 30.54 | 22,442 | +0.00(+0.00%) |
Aug 21, 2014 | 30.54 | 30.78 | 30.52 | 30.54 | 158,586 | -0.02(-0.06%) |
Aug 20, 2014 | 30.53 | 30.59 | 30.40 | 30.55 | 8,337 | -0.23(-0.74%) |
Aug 19, 2014 | 30.77 | 30.87 | 30.66 | 30.78 | 34,217 | -0.18(-0.60%) |
Aug 18, 2014 | 31.00 | 31.20 | 30.95 | 30.97 | 1,050,688 | -0.01(-0.03%) |
Aug 15, 2014 | 30.82 | 30.94 | 30.75 | 30.97 | 90,736 | +0.32(+1.03%) |
Aug 14, 2014 | 30.39 | 30.39 | 30.39 | 30.66 | 49,002 | +0.42(+1.40%) |
Aug 13, 2014 | 30.10 | 30.32 | 30.10 | 30.24 | 168,919 | +0.16(+0.53%) |
Aug 12, 2014 | 30.05 | 30.09 | 29.92 | 30.08 | 38,509 | +0.01(+0.03%) |
Aug 11, 2014 | 30.10 | 30.11 | 29.97 | 30.07 | 106,472 | +0.10(+0.32%) |
Aug 08, 2014 | 29.69 | 30.06 | 29.67 | 29.97 | 29,031 | +0.36(+1.22%) |
Aug 07, 2014 | 29.88 | 30.14 | 29.56 | 29.61 | 174,577 | -0.12(-0.41%) |
Aug 06, 2014 | 29.60 | 29.91 | 29.56 | 29.74 | 375,624 | -0.16(-0.53%) |
Aug 05, 2014 | 30.39 | 30.39 | 29.81 | 29.89 | 59,805 | -0.62(-2.02%) |
Aug 04, 2014 | 30.55 | 30.55 | 30.32 | 30.51 | 36,992 | +0.05(+0.17%) |
Aug 01, 2014 | 30.46 | 30.59 | 30.32 | 30.46 | 76,049 | +0.01(+0.03%) |
Jul 31, 2014 | 30.70 | 30.70 | 30.44 | 30.45 | 51,498 | -0.68(-2.17%) |
Jul 30, 2014 | 30.97 | 31.19 | 30.88 | 31.12 | 21,433 | +0.11(+0.34%) |
Jul 29, 2014 | 30.90 | 31.19 | 30.86 | 31.02 | 55,854 | +0.19(+0.63%) |
Jul 28, 2014 | 30.89 | 30.96 | 30.71 | 30.83 | 26,688 | -0.10(-0.31%) |
Jul 25, 2014 | 30.95 | 31.03 | 30.83 | 30.92 | 36,906 | +0.05(+0.17%) |
Jul 24, 2014 | 30.80 | 31.02 | 30.75 | 30.87 | 55,270 | -0.04(-0.14%) |
Jul 23, 2014 | 30.87 | 31.09 | 30.85 | 30.91 | 75,082 | -0.01(-0.03%) |
Jul 22, 2014 | 30.72 | 31.04 | 30.72 | 30.92 | 70,090 | +0.05(+0.17%) |
Jul 21, 2014 | 30.74 | 31.09 | 30.51 | 30.87 | 45,827 | -0.21(-0.68%) |
Jul 18, 2014 | 31.01 | 31.26 | 30.90 | 31.08 | 151,820 | +0.10(+0.31%) |
Jul 17, 2014 | 31.19 | 31.57 | 30.97 | 30.98 | 43,417 | -0.42(-1.34%) |
Jul 16, 2014 | 31.33 | 31.63 | 31.33 | 31.41 | 11,851 | +0.14(+0.45%) |
Jul 15, 2014 | 31.41 | 31.57 | 31.19 | 31.26 | 62,349 | -0.11(-0.34%) |
Jul 14, 2014 | 31.50 | 31.58 | 31.36 | 31.37 | 55,424 | +0.08(+0.25%) |
Jul 11, 2014 | 31.19 | 31.46 | 31.16 | 31.29 | 38,775 | +0.07(+0.23%) |
Jul 10, 2014 | 31.06 | 31.39 | 30.93 | 31.22 | 68,382 | -0.19(-0.62%) |
Jul 09, 2014 | 31.30 | 31.53 | 31.23 | 31.41 | 59,184 | +0.16(+0.51%) |
Jul 08, 2014 | 31.46 | 31.46 | 31.18 | 31.26 | 106,063 | -0.69(-2.17%) |
Jul 07, 2014 | 31.95 | 31.95 | 31.66 | 31.95 | 186,566 | -0.18(-0.55%) |
Jul 03, 2014 | 32.06 | 32.13 | 32.13 | 32.13 | 20,939 | +0.33(+1.05%) |
Jul 02, 2014 | 31.85 | 31.96 | 31.77 | 31.79 | 46,563 | +0.05(+0.17%) |
Jul 01, 2014 | 31.48 | 31.92 | 31.31 | 31.74 | 112,186 | +0.27(+0.87%) |
Jun 30, 2014 | 31.45 | 31.63 | 31.33 | 31.47 | 191,063 | -0.31(-0.97%) |
Jun 27, 2014 | 31.30 | 31.77 | 31.28 | 31.77 | 158,479 | +0.23(+0.72%) |
Jun 26, 2014 | 31.40 | 31.61 | 31.29 | 31.55 | 26,369 | -0.00(-0.00%) |
Jun 25, 2014 | 31.23 | 31.55 | 31.16 | 31.55 | 156,274 | -0.03(-0.10%) |
Jun 24, 2014 | 31.60 | 31.65 | 31.26 | 31.58 | 618,945 | -0.06(-0.19%) |
Jun 23, 2014 | 31.68 | 31.69 | 31.56 | 31.64 | 15,182 | -0.26(-0.82%) |
Jun 20, 2014 | 32.18 | 32.38 | 31.74 | 31.90 | 34,053 | -0.30(-0.92%) |
Jun 19, 2014 | 32.12 | 32.33 | 32.12 | 32.19 | 31,628 | +0.35(+1.09%) |
Jun 18, 2014 | 31.78 | 31.87 | 31.67 | 31.85 | 99,804 | -0.22(-0.68%) |
Jun 17, 2014 | 31.99 | 32.18 | 31.91 | 32.07 | 18,525 | -0.22(-0.67%) |
Jun 16, 2014 | 31.91 | 32.29 | 31.70 | 32.28 | 163,962 | +0.21(+0.65%) |
Jun 13, 2014 | 32.20 | 32.30 | 32.01 | 32.07 | 34,638 | -0.30(-0.94%) |
Jun 12, 2014 | 32.44 | 32.66 | 32.37 | 32.38 | 30,135 | +0.03(+0.11%) |
Jun 11, 2014 | 32.56 | 32.69 | 32.22 | 32.34 | 53,902 | -0.37(-1.14%) |
Jun 10, 2014 | 32.66 | 32.84 | 32.66 | 32.72 | 31,450 | -0.38(-1.16%) |
Jun 06, 2014 | 32.65 | 33.16 | 32.65 | 33.10 | 43,269 | +0.41(+1.24%) |
Jun 05, 2014 | 32.40 | 32.80 | 32.38 | 32.69 | 96,701 | +0.38(+1.17%) |
Jun 04, 2014 | 32.39 | 32.46 | 32.29 | 32.32 | 27,269 | +0.17(+0.54%) |
Jun 03, 2014 | 32.19 | 32.33 | 32.14 | 32.14 | 39,165 | -0.03(-0.08%) |
Jun 02, 2014 | 32.22 | 32.26 | 32.06 | 32.17 | 31,578 | -0.13(-0.40%) |
May 30, 2014 | 32.28 | 32.38 | 32.19 | 32.30 | 35,574 | +0.04(+0.13%) |
May 29, 2014 | 32.25 | 32.32 | 32.22 | 32.26 | 35,840 | -0.04(-0.13%) |
May 28, 2014 | 32.29 | 32.39 | 32.20 | 32.30 | 24,383 | +0.10(+0.32%) |
May 27, 2014 | 32.11 | 32.36 | 32.00 | 32.19 | 55,846 | +0.44(+1.37%) |
May 23, 2014 | 31.79 | 31.76 | 31.76 | 31.76 | 70,679 | -0.09(-0.27%) |
May 22, 2014 | 31.59 | 31.89 | 31.59 | 31.85 | 17,415 | +0.06(+0.19%) |
May 21, 2014 | 31.40 | 31.86 | 31.40 | 31.79 | 130,324 | +0.63(+2.01%) |
May 20, 2014 | 31.41 | 31.49 | 31.12 | 31.16 | 83,346 | -0.11(-0.36%) |
May 19, 2014 | 31.21 | 31.60 | 31.03 | 31.27 | 125,600 | +0.27(+0.87%) |
May 16, 2014 | 30.89 | 31.09 | 30.81 | 31.00 | 212,214 | -0.16(-0.50%) |
May 15, 2014 | 31.79 | 32.13 | 31.13 | 31.16 | 363,278 | -1.16(-3.58%) |
May 14, 2014 | 32.74 | 32.74 | 32.19 | 32.32 | 63,649 | -0.60(-1.81%) |
May 13, 2014 | 33.06 | 33.06 | 32.80 | 32.91 | 69,374 | -0.22(-0.67%) |
May 12, 2014 | 33.24 | 33.24 | 32.93 | 33.13 | 84,431 | +0.08(+0.24%) |
May 09, 2014 | 32.90 | 33.06 | 32.79 | 33.06 | 12,619 | +0.02(+0.05%) |
May 08, 2014 | 33.19 | 33.32 | 32.80 | 33.04 | 58,844 | -0.37(-1.09%) |
May 07, 2014 | 33.40 | 33.44 | 33.14 | 33.40 | 108,524 | -0.23(-0.70%) |
May 06, 2014 | 33.71 | 33.77 | 33.54 | 33.64 | 26,816 | +0.12(+0.36%) |
May 05, 2014 | 33.42 | 33.59 | 33.40 | 33.52 | 35,255 | -0.05(-0.16%) |
May 02, 2014 | 33.39 | 33.75 | 33.31 | 33.57 | 25,176 | +0.01(+0.04%) |
May 01, 2014 | 33.80 | 33.80 | 33.39 | 33.56 | 37,885 | -0.02(-0.06%) |
Apr 30, 2014 | 33.06 | 33.58 | 33.06 | 33.58 | 23,836 | +0.30(+0.89%) |
Apr 29, 2014 | 33.33 | 33.41 | 33.01 | 33.28 | 25,097 | +0.17(+0.50%) |
Apr 28, 2014 | 33.20 | 33.24 | 32.71 | 33.12 | 44,985 | -0.21(-0.63%) |
Apr 25, 2014 | 33.27 | 33.40 | 33.07 | 33.33 | 26,045 | -0.17(-0.49%) |
Apr 24, 2014 | 33.97 | 33.97 | 33.22 | 33.49 | 36,244 | -0.23(-0.69%) |
Apr 23, 2014 | 33.59 | 33.76 | 33.59 | 33.72 | 7,697 | -0.17(-0.50%) |
Apr 22, 2014 | 33.71 | 33.94 | 33.71 | 33.89 | 21,972 | +0.18(+0.54%) |
Apr 21, 2014 | 33.16 | 33.71 | 33.16 | 33.71 | 60,693 | +0.32(+0.96%) |
Apr 17, 2014 | 33.29 | 33.39 | 33.39 | 33.39 | 42,982 | -0.23(-0.67%) |
Apr 16, 2014 | 33.51 | 33.62 | 33.24 | 33.61 | 76,067 | +0.46(+1.39%) |
Apr 15, 2014 | 33.09 | 33.33 | 32.75 | 33.15 | 85,203 | -0.13(-0.39%) |
Apr 14, 2014 | 33.23 | 33.48 | 33.06 | 33.28 | 31,008 | -0.28(-0.83%) |
Apr 11, 2014 | 33.72 | 33.73 | 33.27 | 33.56 | 50,479 | -0.46(-1.36%) |
Apr 10, 2014 | 34.62 | 34.62 | 33.94 | 34.02 | 131,983 | -0.51(-1.49%) |
Apr 09, 2014 | 34.03 | 34.63 | 34.03 | 34.54 | 20,178 | +0.51(+1.51%) |
Apr 08, 2014 | 33.85 | 34.20 | 33.82 | 34.02 | 36,042 | -0.34(-0.99%) |
Apr 07, 2014 | 34.61 | 34.61 | 34.15 | 34.36 | 23,859 | -0.18(-0.53%) |
Apr 04, 2014 | 34.79 | 34.85 | 34.40 | 34.54 | 118,076 | -0.20(-0.58%) |
Apr 03, 2014 | 34.77 | 34.80 | 34.56 | 34.74 | 26,486 | +0.02(+0.05%) |
Apr 02, 2014 | 34.87 | 34.96 | 34.67 | 34.73 | 84,770 | -0.05(-0.15%) |
Apr 01, 2014 | 34.64 | 34.82 | 34.40 | 34.78 | 176,827 | +0.59(+1.73%) |
Mar 31, 2014 | 34.06 | 34.28 | 33.85 | 34.19 | 32,807 | +0.30(+0.90%) |
Mar 28, 2014 | 33.81 | 34.02 | 33.81 | 33.88 | 39,449 | +0.02(+0.05%) |
Mar 27, 2014 | 33.92 | 33.92 | 33.36 | 33.87 | 14,771 | +0.07(+0.22%) |
Mar 26, 2014 | 34.02 | 34.08 | 33.68 | 33.79 | 34,897 | -0.07(-0.20%) |
Mar 25, 2014 | 33.60 | 33.87 | 33.53 | 33.86 | 46,980 | +0.35(+1.04%) |
Mar 24, 2014 | 33.28 | 33.67 | 33.06 | 33.51 | 62,711 | +0.12(+0.36%) |
Mar 21, 2014 | 33.59 | 33.93 | 33.39 | 33.39 | 68,259 | -0.51(-1.51%) |
Mar 20, 2014 | 33.67 | 33.87 | 33.51 | 33.90 | 130,270 | -0.10(-0.28%) |
Mar 19, 2014 | 34.64 | 34.69 | 33.69 | 34.00 | 114,690 | -0.77(-2.20%) |
Mar 18, 2014 | 34.61 | 34.76 | 34.38 | 34.76 | 33,497 | +0.16(+0.45%) |
Mar 17, 2014 | 34.46 | 34.61 | 34.30 | 34.61 | 76,804 | +0.62(+1.82%) |
Mar 14, 2014 | 33.94 | 34.26 | 33.94 | 33.99 | 34,638 | -0.33(-0.96%) |
Mar 13, 2014 | 35.10 | 35.18 | 34.00 | 34.32 | 50,849 | -0.72(-2.06%) |
Mar 12, 2014 | 34.92 | 35.04 | 34.66 | 35.04 | 38,871 | +0.03(+0.10%) |
Mar 11, 2014 | 35.13 | 35.34 | 35.01 | 35.01 | 15,041 | -0.08(-0.22%) |
Mar 10, 2014 | 35.23 | 35.23 | 34.81 | 35.08 | 34,289 | -0.10(-0.30%) |
Mar 07, 2014 | 35.37 | 35.48 | 34.97 | 35.19 | 28,458 | -0.18(-0.52%) |
Mar 06, 2014 | 35.32 | 35.50 | 35.25 | 35.37 | 62,910 | +0.42(+1.20%) |
Mar 05, 2014 | 35.03 | 35.26 | 34.85 | 34.95 | 56,430 | +0.13(+0.37%) |
Mar 04, 2014 | 35.09 | 35.16 | 34.69 | 34.82 | 111,994 | +0.05(+0.15%) |