Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.77 | 33.02 | 32.60 | 32.82 | 947,975 | -0.15(-0.45%) |
Mar 30, 2015 | 32.73 | 33.17 | 32.71 | 32.96 | 682,289 | +0.47(+1.43%) |
Mar 27, 2015 | 32.62 | 32.78 | 32.24 | 32.50 | 629,432 | -0.17(-0.51%) |
Mar 26, 2015 | 32.80 | 33.21 | 32.66 | 32.67 | 793,465 | -0.22(-0.67%) |
Mar 25, 2015 | 33.66 | 33.76 | 32.87 | 32.89 | 792,671 | -0.72(-2.13%) |
Mar 24, 2015 | 33.78 | 33.78 | 33.45 | 33.60 | 663,998 | -0.11(-0.33%) |
Mar 23, 2015 | 33.76 | 33.93 | 33.64 | 33.71 | 759,175 | -0.02(-0.07%) |
Mar 20, 2015 | 33.20 | 33.82 | 33.08 | 33.74 | 1,483,817 | +0.71(+2.15%) |
Mar 19, 2015 | 33.31 | 33.49 | 32.89 | 33.03 | 853,940 | -0.39(-1.18%) |
Mar 18, 2015 | 33.60 | 33.70 | 32.80 | 33.42 | 1,418,883 | -0.20(-0.61%) |
Mar 17, 2015 | 33.78 | 33.95 | 33.53 | 33.63 | 1,110,167 | -0.35(-1.02%) |
Mar 16, 2015 | 33.67 | 34.01 | 33.54 | 33.97 | 668,869 | +0.56(+1.67%) |
Mar 13, 2015 | 33.66 | 33.82 | 33.11 | 33.41 | 560,068 | -0.39(-1.17%) |
Mar 12, 2015 | 33.37 | 33.84 | 33.10 | 33.81 | 535,498 | +0.71(+2.14%) |
Mar 11, 2015 | 32.82 | 33.10 | 32.63 | 33.10 | 730,408 | +0.46(+1.40%) |
Mar 10, 2015 | 32.82 | 33.03 | 32.56 | 32.64 | 965,585 | -0.73(-2.20%) |
Mar 09, 2015 | 33.39 | 33.60 | 33.25 | 33.37 | 806,722 | +0.07(+0.21%) |
Mar 06, 2015 | 33.71 | 34.41 | 33.29 | 33.30 | 1,108,723 | -0.40(-1.19%) |
Mar 05, 2015 | 33.00 | 33.75 | 32.85 | 33.71 | 1,179,243 | +0.73(+2.20%) |
Mar 04, 2015 | 33.08 | 33.17 | 32.76 | 32.98 | 643,222 | -0.19(-0.57%) |
Mar 03, 2015 | 33.41 | 33.52 | 33.15 | 33.17 | 888,608 | -0.39(-1.17%) |
Mar 02, 2015 | 33.18 | 33.71 | 33.11 | 33.56 | 1,080,693 | +0.39(+1.16%) |
Feb 27, 2015 | 32.71 | 33.39 | 32.71 | 33.18 | 937,407 | +0.39(+1.18%) |
Feb 26, 2015 | 33.25 | 33.33 | 32.37 | 32.79 | 1,597,015 | -0.54(-1.63%) |
Feb 25, 2015 | 34.09 | 34.82 | 32.98 | 33.34 | 2,651,835 | -1.34(-3.86%) |
Feb 24, 2015 | 34.04 | 34.68 | 34.01 | 34.67 | 1,290,303 | +0.60(+1.76%) |
Feb 23, 2015 | 34.44 | 34.52 | 33.83 | 34.08 | 782,022 | -0.35(-1.01%) |
Feb 20, 2015 | 33.86 | 34.50 | 33.71 | 34.42 | 1,386,173 | +0.56(+1.65%) |
Feb 19, 2015 | 33.69 | 34.42 | 33.66 | 33.86 | 994,531 | -0.05(-0.14%) |
Feb 18, 2015 | 33.91 | 34.10 | 33.59 | 33.91 | 935,992 | -0.05(-0.14%) |
Feb 17, 2015 | 33.34 | 34.04 | 33.34 | 33.96 | 816,410 | +0.40(+1.20%) |
Feb 13, 2015 | 33.33 | 33.56 | 33.56 | 33.56 | 851,956 | +0.23(+0.69%) |
Feb 12, 2015 | 33.28 | 33.52 | 33.10 | 33.33 | 638,287 | +0.24(+0.74%) |
Feb 11, 2015 | 33.07 | 33.19 | 32.72 | 33.08 | 660,678 | -0.01(-0.02%) |
Feb 10, 2015 | 33.00 | 33.13 | 32.58 | 33.09 | 648,394 | +0.37(+1.13%) |
Feb 09, 2015 | 32.81 | 33.01 | 32.52 | 32.72 | 992,961 | -0.24(-0.74%) |
Feb 06, 2015 | 33.04 | 33.28 | 32.80 | 32.96 | 807,502 | +0.01(+0.02%) |
Feb 05, 2015 | 33.26 | 33.48 | 32.93 | 32.96 | 1,168,076 | -0.20(-0.59%) |
Feb 04, 2015 | 32.63 | 33.48 | 32.47 | 33.15 | 1,283,890 | +0.31(+0.94%) |
Feb 03, 2015 | 32.25 | 32.89 | 31.88 | 32.85 | 913,674 | +0.93(+2.91%) |
Feb 02, 2015 | 31.79 | 32.05 | 31.28 | 31.92 | 1,192,238 | +0.20(+0.62%) |
Jan 30, 2015 | 31.40 | 32.09 | 31.19 | 31.72 | 1,989,132 | -0.07(-0.22%) |
Jan 29, 2015 | 31.25 | 31.85 | 31.06 | 31.79 | 881,044 | +0.50(+1.61%) |
Jan 28, 2015 | 32.29 | 32.33 | 31.22 | 31.29 | 889,255 | -0.74(-2.31%) |
Jan 27, 2015 | 31.78 | 32.38 | 31.51 | 32.03 | 945,030 | -0.10(-0.32%) |
Jan 26, 2015 | 31.49 | 32.18 | 31.27 | 32.13 | 975,436 | +0.71(+2.27%) |
Jan 23, 2015 | 31.70 | 31.87 | 31.40 | 31.42 | 1,153,435 | -0.30(-0.94%) |
Jan 22, 2015 | 30.92 | 31.75 | 30.55 | 31.71 | 1,253,574 | +1.01(+3.29%) |
Jan 21, 2015 | 30.37 | 30.77 | 30.16 | 30.70 | 920,827 | +0.36(+1.19%) |
Jan 20, 2015 | 30.69 | 30.86 | 29.94 | 30.34 | 1,072,485 | -0.19(-0.62%) |
Jan 16, 2015 | 30.06 | 30.55 | 29.41 | 30.53 | 1,565,350 | +0.83(+2.80%) |
Jan 15, 2015 | 30.06 | 30.18 | 29.43 | 29.70 | 1,024,633 | -0.34(-1.12%) |
Jan 14, 2015 | 29.87 | 30.11 | 29.52 | 30.04 | 815,768 | -0.56(-1.82%) |
Jan 13, 2015 | 30.70 | 31.14 | 30.23 | 30.59 | 1,166,013 | +0.21(+0.70%) |
Jan 12, 2015 | 30.62 | 30.78 | 29.97 | 30.38 | 726,261 | -0.32(-1.05%) |
Jan 09, 2015 | 31.19 | 31.30 | 30.52 | 30.70 | 629,959 | -0.46(-1.48%) |
Jan 08, 2015 | 31.08 | 31.47 | 30.99 | 31.17 | 642,322 | +0.33(+1.07%) |
Jan 07, 2015 | 30.69 | 30.85 | 30.21 | 30.84 | 944,021 | +0.48(+1.57%) |
Jan 06, 2015 | 31.06 | 31.09 | 29.94 | 30.36 | 949,676 | -0.56(-1.82%) |
Jan 05, 2015 | 31.82 | 31.93 | 30.75 | 30.92 | 736,278 | -1.05(-3.28%) |
Jan 02, 2015 | 32.29 | 32.67 | 31.54 | 31.97 | 673,963 | -0.09(-0.27%) |
Dec 31, 2014 | 32.52 | 32.06 | 32.06 | 32.06 | 687,775 | -0.42(-1.28%) |
Dec 30, 2014 | 32.90 | 32.95 | 32.29 | 32.47 | 789,052 | -0.48(-1.45%) |
Dec 29, 2014 | 32.97 | 33.34 | 32.76 | 32.95 | 451,980 | -0.09(-0.26%) |
Dec 26, 2014 | 33.05 | 33.34 | 32.97 | 33.04 | 371,311 | +0.16(+0.48%) |
Dec 24, 2014 | 33.10 | 32.88 | 32.88 | 32.88 | 347,015 | -0.20(-0.59%) |
Dec 23, 2014 | 33.23 | 33.46 | 33.01 | 33.08 | 775,499 | -0.04(-0.12%) |
Dec 22, 2014 | 33.01 | 33.26 | 32.73 | 33.12 | 696,266 | +0.11(+0.33%) |
Dec 19, 2014 | 32.51 | 33.07 | 32.25 | 33.01 | 1,525,676 | +0.49(+1.49%) |
Dec 18, 2014 | 32.72 | 32.83 | 32.10 | 32.52 | 996,776 | +0.40(+1.24%) |
Dec 17, 2014 | 31.34 | 32.18 | 31.20 | 32.12 | 986,089 | +0.91(+2.91%) |
Dec 16, 2014 | 30.88 | 31.63 | 30.70 | 31.21 | 1,047,523 | +0.13(+0.43%) |
Dec 15, 2014 | 31.16 | 31.43 | 30.75 | 31.08 | 803,868 | +0.20(+0.66%) |
Dec 12, 2014 | 31.53 | 31.82 | 30.81 | 30.88 | 721,698 | -1.01(-3.17%) |
Dec 11, 2014 | 32.04 | 32.35 | 31.79 | 31.89 | 522,836 | +0.06(+0.20%) |
Dec 10, 2014 | 32.61 | 32.86 | 31.70 | 31.82 | 845,408 | -0.95(-2.89%) |
Dec 09, 2014 | 32.14 | 32.87 | 32.04 | 32.77 | 1,120,983 | +0.09(+0.29%) |
Dec 08, 2014 | 32.78 | 33.11 | 32.60 | 32.68 | 1,056,804 | -0.13(-0.38%) |
Dec 05, 2014 | 32.79 | 33.20 | 32.71 | 32.80 | 853,152 | +0.14(+0.43%) |
Dec 04, 2014 | 33.03 | 33.09 | 32.37 | 32.66 | 900,019 | -0.40(-1.21%) |
Dec 03, 2014 | 32.67 | 33.29 | 32.50 | 33.06 | 782,003 | +0.37(+1.13%) |
Dec 02, 2014 | 32.32 | 32.97 | 32.32 | 32.69 | 611,835 | +0.29(+0.89%) |
Dec 01, 2014 | 32.52 | 32.59 | 32.16 | 32.40 | 1,302,556 | -0.33(-1.00%) |
Nov 28, 2014 | 32.75 | 33.23 | 32.58 | 32.73 | 410,137 | -0.08(-0.24%) |
Nov 26, 2014 | 33.70 | 32.81 | 32.81 | 32.81 | 1,119,438 | -0.78(-2.31%) |
Nov 25, 2014 | 35.27 | 35.27 | 32.80 | 33.59 | 1,806,622 | +0.68(+2.07%) |
Nov 24, 2014 | 32.90 | 33.08 | 32.76 | 32.90 | 808,400 | +0.19(+0.57%) |
Nov 21, 2014 | 32.87 | 33.04 | 32.46 | 32.72 | 871,960 | +0.13(+0.41%) |
Nov 20, 2014 | 32.11 | 32.70 | 32.02 | 32.58 | 622,993 | +0.34(+1.04%) |
Nov 19, 2014 | 32.50 | 32.57 | 31.82 | 32.25 | 1,426,529 | -0.26(-0.80%) |
Nov 18, 2014 | 32.72 | 33.18 | 32.47 | 32.50 | 1,215,305 | -0.18(-0.55%) |
Nov 17, 2014 | 32.25 | 32.87 | 32.17 | 32.69 | 1,159,457 | +0.28(+0.87%) |
Nov 14, 2014 | 32.17 | 32.47 | 31.94 | 32.40 | 1,125,443 | +0.23(+0.73%) |
Nov 13, 2014 | 32.52 | 32.74 | 31.96 | 32.17 | 1,667,295 | -0.26(-0.80%) |
Nov 12, 2014 | 32.47 | 32.84 | 32.37 | 32.43 | 1,505,534 | -0.26(-0.79%) |
Nov 11, 2014 | 32.93 | 33.26 | 32.11 | 32.69 | 2,783,670 | -0.96(-2.86%) |
Nov 10, 2014 | 33.51 | 34.20 | 33.18 | 33.65 | 3,037,967 | -0.74(-2.14%) |
Nov 07, 2014 | 31.35 | 36.62 | 31.33 | 34.38 | 10,597,594 | +5.00(+17.00%) |
Nov 06, 2014 | 29.23 | 29.40 | 29.07 | 29.39 | 481,871 | +0.20(+0.67%) |
Nov 05, 2014 | 29.13 | 29.38 | 28.92 | 29.19 | 926,677 | +0.32(+1.11%) |
Nov 04, 2014 | 28.62 | 28.89 | 28.50 | 28.87 | 444,985 | +0.12(+0.41%) |
Nov 03, 2014 | 28.93 | 29.14 | 28.73 | 28.75 | 805,265 | -0.09(-0.33%) |
Oct 31, 2014 | 28.87 | 29.19 | 28.75 | 28.85 | 986,692 | +0.35(+1.24%) |
Oct 30, 2014 | 28.44 | 28.67 | 28.20 | 28.49 | 678,886 | +0.02(+0.05%) |
Oct 29, 2014 | 28.61 | 28.74 | 28.33 | 28.48 | 1,153,615 | -0.04(-0.14%) |
Oct 28, 2014 | 28.44 | 28.53 | 27.93 | 28.52 | 1,107,504 | +0.31(+1.10%) |
Oct 27, 2014 | 28.19 | 28.32 | 28.32 | 28.21 | 1,052,974 | -0.12(-0.41%) |
Oct 24, 2014 | 28.14 | 28.38 | 28.03 | 28.32 | 615,209 | +0.23(+0.83%) |
Oct 23, 2014 | 28.20 | 28.26 | 27.89 | 28.09 | 874,358 | +0.30(+1.09%) |
Oct 22, 2014 | 28.78 | 28.91 | 27.75 | 27.79 | 1,510,123 | -0.96(-3.33%) |
Oct 21, 2014 | 28.46 | 28.77 | 28.28 | 28.74 | 720,358 | +0.65(+2.33%) |
Oct 20, 2014 | 27.56 | 28.10 | 27.56 | 28.09 | 771,458 | +0.39(+1.40%) |
Oct 17, 2014 | 27.65 | 28.12 | 27.45 | 27.70 | 1,422,023 | +0.23(+0.85%) |
Oct 16, 2014 | 26.48 | 27.56 | 26.46 | 27.47 | 1,305,427 | +0.46(+1.70%) |
Oct 15, 2014 | 26.78 | 27.23 | 26.04 | 27.01 | 1,518,962 | -0.13(-0.49%) |
Oct 14, 2014 | 26.81 | 27.39 | 26.69 | 27.14 | 1,346,690 | +0.47(+1.75%) |
Oct 13, 2014 | 26.84 | 27.07 | 26.60 | 26.67 | 1,020,098 | -0.21(-0.78%) |
Oct 10, 2014 | 27.37 | 27.54 | 26.88 | 26.88 | 1,422,051 | -0.58(-2.10%) |
Oct 09, 2014 | 28.44 | 28.60 | 27.41 | 27.46 | 1,174,414 | -0.97(-3.42%) |
Oct 08, 2014 | 27.96 | 28.43 | 27.73 | 28.43 | 1,110,462 | +0.45(+1.61%) |
Oct 07, 2014 | 28.42 | 28.55 | 27.97 | 27.98 | 684,345 | -0.64(-2.23%) |
Oct 06, 2014 | 28.88 | 28.95 | 28.47 | 28.62 | 709,272 | -0.09(-0.30%) |
Oct 03, 2014 | 28.88 | 28.90 | 28.61 | 28.70 | 1,004,976 | +0.09(+0.33%) |
Oct 02, 2014 | 28.82 | 29.01 | 28.42 | 28.61 | 1,348,415 | -0.22(-0.76%) |
Oct 01, 2014 | 29.33 | 29.41 | 28.80 | 28.83 | 1,594,207 | -0.52(-1.78%) |
Sep 30, 2014 | 29.69 | 29.82 | 29.33 | 29.35 | 927,481 | -0.28(-0.94%) |
Sep 29, 2014 | 29.44 | 29.65 | 29.32 | 29.63 | 762,482 | -0.12(-0.42%) |
Sep 26, 2014 | 29.34 | 29.78 | 29.27 | 29.75 | 839,602 | +0.53(+1.81%) |
Sep 25, 2014 | 29.62 | 29.80 | 29.11 | 29.23 | 861,832 | -0.45(-1.52%) |
Sep 24, 2014 | 29.43 | 29.72 | 29.34 | 29.68 | 641,912 | +0.24(+0.82%) |
Sep 23, 2014 | 29.58 | 29.84 | 29.44 | 29.44 | 788,753 | -0.20(-0.68%) |
Sep 22, 2014 | 29.94 | 29.95 | 29.43 | 29.64 | 938,531 | -0.30(-0.99%) |
Sep 19, 2014 | 30.60 | 30.60 | 29.92 | 29.93 | 3,302,869 | -0.54(-1.79%) |
Sep 18, 2014 | 30.49 | 30.69 | 30.40 | 30.48 | 939,826 | +0.20(+0.67%) |
Sep 17, 2014 | 30.38 | 30.48 | 30.14 | 30.28 | 865,899 | -0.02(-0.05%) |
Sep 16, 2014 | 30.08 | 30.45 | 29.99 | 30.29 | 1,221,711 | -0.04(-0.13%) |
Sep 15, 2014 | 30.51 | 30.51 | 30.18 | 30.33 | 742,899 | -0.14(-0.46%) |
Sep 12, 2014 | 30.29 | 30.50 | 30.22 | 30.47 | 853,510 | +0.19(+0.62%) |
Sep 11, 2014 | 30.13 | 30.33 | 30.06 | 30.28 | 503,339 | -0.03(-0.10%) |
Sep 10, 2014 | 30.12 | 30.41 | 30.05 | 30.32 | 674,324 | +0.26(+0.85%) |
Sep 09, 2014 | 30.29 | 30.36 | 30.03 | 30.06 | 683,374 | -0.32(-1.05%) |
Sep 08, 2014 | 30.19 | 30.47 | 30.07 | 30.38 | 691,631 | +0.18(+0.59%) |
Sep 05, 2014 | 30.24 | 30.24 | 29.89 | 30.20 | 690,543 | -0.02(-0.08%) |
Sep 04, 2014 | 30.19 | 30.64 | 30.07 | 30.22 | 1,007,825 | +0.02(+0.05%) |
Sep 03, 2014 | 30.69 | 30.69 | 30.10 | 30.21 | 715,109 | -0.27(-0.89%) |
Sep 02, 2014 | 30.60 | 30.85 | 30.25 | 30.48 | 1,305,271 | +0.02(+0.05%) |
Aug 29, 2014 | 30.43 | 30.46 | 30.46 | 30.46 | 652,261 | +0.22(+0.72%) |
Aug 28, 2014 | 30.25 | 30.46 | 30.11 | 30.25 | 1,273,784 | -0.11(-0.36%) |
Aug 27, 2014 | 30.50 | 30.64 | 30.28 | 30.35 | 901,715 | -0.16(-0.51%) |
Aug 26, 2014 | 30.15 | 30.57 | 30.07 | 30.51 | 1,084,256 | +0.44(+1.45%) |
Aug 25, 2014 | 29.98 | 30.19 | 29.91 | 30.07 | 779,373 | +0.27(+0.91%) |
Aug 22, 2014 | 29.58 | 29.89 | 29.48 | 29.80 | 881,574 | +0.21(+0.71%) |
Aug 21, 2014 | 29.48 | 29.86 | 29.47 | 29.59 | 1,253,675 | +0.19(+0.66%) |
Aug 20, 2014 | 28.48 | 29.40 | 28.47 | 29.40 | 1,162,064 | +0.79(+2.77%) |
Aug 19, 2014 | 28.60 | 28.75 | 28.43 | 28.60 | 1,226,547 | +0.02(+0.08%) |
Aug 18, 2014 | 28.36 | 28.60 | 28.36 | 28.58 | 584,815 | +0.36(+1.27%) |
Aug 15, 2014 | 28.39 | 28.39 | 27.96 | 28.22 | 578,269 | -0.09(-0.30%) |
Aug 14, 2014 | 28.25 | 28.36 | 28.07 | 28.31 | 545,813 | +0.13(+0.47%) |
Aug 13, 2014 | 28.33 | 28.39 | 28.11 | 28.18 | 541,642 | -0.01(-0.03%) |
Aug 12, 2014 | 28.11 | 28.38 | 28.09 | 28.18 | 559,788 | -0.02(-0.08%) |
Aug 11, 2014 | 28.04 | 28.34 | 27.90 | 28.21 | 733,883 | +0.33(+1.17%) |
Aug 08, 2014 | 27.51 | 27.81 | 27.40 | 27.88 | 542,940 | +0.40(+1.44%) |
Aug 07, 2014 | 27.86 | 27.87 | 27.41 | 27.48 | 825,423 | -0.20(-0.73%) |
Aug 06, 2014 | 27.15 | 27.97 | 27.12 | 27.69 | 1,315,825 | +0.36(+1.31%) |
Aug 05, 2014 | 27.42 | 27.59 | 27.12 | 27.33 | 1,346,073 | -0.12(-0.43%) |
Aug 04, 2014 | 27.42 | 27.51 | 27.26 | 27.44 | 1,099,726 | +0.03(+0.11%) |
Aug 01, 2014 | 27.23 | 27.77 | 27.12 | 27.41 | 1,805,637 | +0.09(+0.31%) |
Jul 31, 2014 | 27.66 | 27.75 | 27.32 | 27.33 | 1,359,794 | -0.61(-2.17%) |
Jul 30, 2014 | 27.87 | 28.09 | 27.72 | 27.93 | 946,378 | +0.07(+0.25%) |
Jul 29, 2014 | 28.04 | 28.27 | 27.86 | 27.86 | 940,719 | -0.19(-0.69%) |
Jul 28, 2014 | 28.22 | 28.35 | 27.87 | 28.06 | 926,141 | -0.22(-0.77%) |
Jul 25, 2014 | 28.54 | 28.57 | 28.27 | 28.28 | 664,716 | -0.36(-1.24%) |
Jul 24, 2014 | 28.66 | 28.72 | 28.57 | 28.63 | 763,332 | +0.03(+0.11%) |
Jul 23, 2014 | 28.76 | 28.82 | 28.56 | 28.60 | 585,258 | -0.09(-0.32%) |
Jul 22, 2014 | 28.60 | 28.85 | 28.54 | 28.69 | 1,029,784 | +0.32(+1.14%) |
Jul 21, 2014 | 28.40 | 28.49 | 28.14 | 28.37 | 791,193 | -0.07(-0.24%) |
Jul 18, 2014 | 28.24 | 28.55 | 28.14 | 28.44 | 1,339,515 | +0.35(+1.24%) |
Jul 17, 2014 | 28.60 | 28.73 | 28.01 | 28.09 | 1,489,751 | -0.56(-1.94%) |
Jul 16, 2014 | 28.95 | 29.05 | 28.55 | 28.65 | 1,707,843 | -0.23(-0.80%) |
Jul 15, 2014 | 28.82 | 29.28 | 28.82 | 28.88 | 2,525,019 | -0.14(-0.48%) |
Jul 14, 2014 | 29.13 | 29.18 | 28.91 | 29.02 | 1,170,874 | +0.18(+0.62%) |
Jul 11, 2014 | 28.89 | 29.00 | 28.74 | 28.84 | 938,412 | -0.04(-0.13%) |
Jul 10, 2014 | 29.03 | 29.39 | 28.75 | 28.88 | 1,687,343 | -0.62(-2.10%) |
Jul 09, 2014 | 28.99 | 29.62 | 28.87 | 29.50 | 1,979,484 | +0.53(+1.84%) |
Jul 08, 2014 | 29.38 | 29.40 | 28.88 | 28.96 | 1,423,785 | -0.43(-1.45%) |
Jul 07, 2014 | 29.71 | 29.71 | 29.21 | 29.39 | 794,457 | -0.42(-1.40%) |
Jul 03, 2014 | 29.47 | 29.81 | 29.81 | 29.81 | 429,647 | +0.51(+1.74%) |
Jul 02, 2014 | 29.60 | 29.64 | 29.19 | 29.30 | 816,814 | -0.27(-0.92%) |
Jul 01, 2014 | 29.35 | 29.89 | 29.35 | 29.57 | 1,225,064 | +0.35(+1.19%) |
Jun 30, 2014 | 29.26 | 29.38 | 29.05 | 29.22 | 1,201,713 | +0.00(+0.00%) |
Jun 27, 2014 | 29.00 | 29.23 | 28.83 | 29.22 | 910,853 | +0.20(+0.69%) |
Jun 26, 2014 | 29.22 | 29.29 | 28.74 | 29.02 | 1,061,272 | -0.26(-0.87%) |
Jun 25, 2014 | 29.23 | 29.44 | 29.18 | 29.27 | 791,840 | -0.02(-0.08%) |
Jun 24, 2014 | 29.37 | 29.78 | 29.10 | 29.30 | 1,097,869 | -0.18(-0.60%) |
Jun 23, 2014 | 29.69 | 29.76 | 29.33 | 29.47 | 1,064,474 | -0.17(-0.57%) |
Jun 20, 2014 | 29.16 | 29.64 | 29.10 | 29.64 | 4,569,936 | +0.73(+2.51%) |
Jun 19, 2014 | 29.02 | 29.02 | 28.58 | 28.92 | 970,874 | +0.02(+0.08%) |
Jun 18, 2014 | 28.62 | 28.98 | 28.42 | 28.89 | 1,327,767 | +0.28(+0.97%) |
Jun 17, 2014 | 27.73 | 28.80 | 27.70 | 28.62 | 1,969,190 | +0.74(+2.66%) |
Jun 16, 2014 | 28.23 | 28.29 | 27.83 | 27.87 | 1,113,160 | -0.36(-1.26%) |
Jun 13, 2014 | 28.35 | 28.48 | 28.16 | 28.23 | 1,103,631 | +0.00(+0.00%) |
Jun 12, 2014 | 28.43 | 28.48 | 28.08 | 28.23 | 1,010,266 | -0.22(-0.79%) |
Jun 11, 2014 | 28.65 | 28.83 | 28.38 | 28.45 | 923,227 | -0.46(-1.60%) |
Jun 10, 2014 | 28.99 | 29.09 | 28.80 | 28.92 | 647,701 | -0.47(-1.61%) |
Jun 06, 2014 | 29.41 | 29.46 | 29.04 | 29.39 | 947,979 | -0.04(-0.13%) |
Jun 05, 2014 | 29.27 | 29.52 | 28.86 | 29.43 | 908,747 | +0.23(+0.79%) |
Jun 04, 2014 | 28.72 | 29.22 | 28.67 | 29.20 | 625,551 | +0.48(+1.67%) |
Jun 03, 2014 | 28.53 | 28.76 | 28.48 | 28.72 | 847,235 | +0.05(+0.19%) |
Jun 02, 2014 | 28.83 | 28.87 | 28.23 | 28.66 | 972,621 | -0.06(-0.22%) |
May 30, 2014 | 28.76 | 28.89 | 28.51 | 28.72 | 709,926 | -0.08(-0.27%) |
May 29, 2014 | 29.06 | 29.06 | 28.69 | 28.80 | 592,608 | -0.07(-0.24%) |
May 28, 2014 | 28.84 | 29.13 | 28.72 | 28.87 | 966,430 | +0.05(+0.19%) |
May 27, 2014 | 28.96 | 29.16 | 28.68 | 28.82 | 1,069,094 | +0.02(+0.08%) |
May 23, 2014 | 28.93 | 28.79 | 28.79 | 28.79 | 1,164,392 | -0.15(-0.53%) |
May 22, 2014 | 28.96 | 29.40 | 28.86 | 28.95 | 650,268 | -0.05(-0.19%) |
May 21, 2014 | 27.65 | 29.41 | 27.65 | 29.00 | 4,126,201 | +1.59(+5.78%) |
May 20, 2014 | 27.89 | 27.99 | 27.26 | 27.42 | 1,021,711 | -0.53(-1.91%) |
May 19, 2014 | 27.45 | 27.96 | 27.44 | 27.95 | 1,181,854 | +0.34(+1.23%) |
May 16, 2014 | 27.30 | 27.62 | 27.06 | 27.61 | 973,688 | +0.34(+1.25%) |
May 15, 2014 | 27.66 | 27.70 | 27.08 | 27.27 | 584,873 | -0.56(-2.00%) |
May 14, 2014 | 28.43 | 28.45 | 27.80 | 27.83 | 763,265 | -0.62(-2.17%) |
May 13, 2014 | 28.55 | 28.58 | 28.23 | 28.45 | 663,032 | -0.04(-0.14%) |
May 12, 2014 | 28.26 | 28.55 | 28.26 | 28.48 | 705,860 | +0.42(+1.49%) |
May 09, 2014 | 28.04 | 28.15 | 27.80 | 28.07 | 569,914 | -0.01(-0.03%) |
May 08, 2014 | 28.08 | 28.57 | 27.91 | 28.07 | 658,668 | -0.01(-0.03%) |
May 07, 2014 | 27.68 | 28.11 | 27.48 | 28.08 | 824,332 | +0.49(+1.77%) |
May 06, 2014 | 27.70 | 27.70 | 27.33 | 27.60 | 921,948 | -0.12(-0.45%) |
May 05, 2014 | 27.83 | 27.95 | 27.50 | 27.72 | 685,086 | -0.34(-1.21%) |
May 02, 2014 | 28.22 | 28.62 | 28.02 | 28.06 | 497,004 | -0.16(-0.58%) |
May 01, 2014 | 27.90 | 28.38 | 27.77 | 28.22 | 1,056,881 | +0.33(+1.19%) |
Apr 30, 2014 | 27.62 | 27.91 | 27.36 | 27.89 | 811,778 | +0.24(+0.87%) |
Apr 29, 2014 | 27.70 | 27.86 | 27.54 | 27.65 | 876,459 | +0.12(+0.45%) |
Apr 28, 2014 | 27.89 | 27.97 | 27.08 | 27.53 | 1,433,664 | -0.33(-1.19%) |
Apr 25, 2014 | 28.46 | 28.46 | 27.80 | 27.86 | 921,377 | -0.75(-2.63%) |
Apr 24, 2014 | 29.06 | 29.10 | 28.54 | 28.61 | 669,463 | -0.18(-0.64%) |
Apr 23, 2014 | 28.75 | 28.90 | 28.60 | 28.80 | 928,396 | +0.05(+0.19%) |
Apr 22, 2014 | 28.39 | 28.83 | 28.34 | 28.74 | 786,986 | +0.35(+1.25%) |
Apr 21, 2014 | 28.46 | 28.60 | 28.30 | 28.39 | 524,714 | -0.05(-0.16%) |
Apr 17, 2014 | 28.39 | 28.43 | 28.43 | 28.43 | 1,945,997 | +0.08(+0.30%) |
Apr 16, 2014 | 27.93 | 28.37 | 27.54 | 28.35 | 1,106,635 | +0.70(+2.53%) |
Apr 15, 2014 | 27.70 | 27.91 | 27.20 | 27.65 | 1,520,319 | +0.00(+0.00%) |
Apr 14, 2014 | 27.97 | 28.29 | 27.43 | 27.65 | 1,108,471 | +0.06(+0.22%) |
Apr 11, 2014 | 27.71 | 27.82 | 27.46 | 27.59 | 962,638 | -0.34(-1.21%) |
Apr 10, 2014 | 28.46 | 28.53 | 27.66 | 27.93 | 1,334,509 | -0.51(-1.81%) |
Apr 09, 2014 | 28.17 | 28.49 | 27.96 | 28.44 | 1,156,737 | +0.35(+1.23%) |
Apr 08, 2014 | 28.07 | 28.23 | 27.74 | 28.10 | 804,481 | +0.05(+0.16%) |
Apr 07, 2014 | 28.50 | 28.54 | 27.95 | 28.05 | 962,158 | -0.57(-1.99%) |
Apr 04, 2014 | 29.58 | 29.62 | 28.52 | 28.62 | 1,085,045 | -0.66(-2.26%) |
Apr 03, 2014 | 29.75 | 29.75 | 29.23 | 29.28 | 1,530,003 | -0.41(-1.37%) |
Apr 02, 2014 | 29.70 | 29.80 | 29.50 | 29.69 | 775,998 | +0.00(+0.00%) |