Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.56 | 31.74 | 31.24 | 31.37 | 947,996 | -0.38(-1.19%) |
Jan 29, 2015 | 31.04 | 31.78 | 31.02 | 31.75 | 571,638 | +0.63(+2.01%) |
Jan 28, 2015 | 31.88 | 31.96 | 31.02 | 31.12 | 439,768 | -0.49(-1.55%) |
Jan 27, 2015 | 31.62 | 31.79 | 31.43 | 31.61 | 373,716 | -0.50(-1.55%) |
Jan 26, 2015 | 32.06 | 32.14 | 31.74 | 32.11 | 456,553 | +0.07(+0.21%) |
Jan 23, 2015 | 32.09 | 32.27 | 31.92 | 32.04 | 408,100 | -0.08(-0.24%) |
Jan 22, 2015 | 31.83 | 32.30 | 31.45 | 32.12 | 556,135 | +0.47(+1.49%) |
Jan 21, 2015 | 31.35 | 31.67 | 31.16 | 31.65 | 459,313 | +0.30(+0.96%) |
Jan 20, 2015 | 31.46 | 31.59 | 31.10 | 31.34 | 374,355 | -0.06(-0.19%) |
Jan 16, 2015 | 31.11 | 31.44 | 30.92 | 31.40 | 456,340 | +0.19(+0.60%) |
Jan 15, 2015 | 31.56 | 31.71 | 31.15 | 31.22 | 912,003 | -0.15(-0.49%) |
Jan 14, 2015 | 31.22 | 31.57 | 31.05 | 31.37 | 659,619 | -0.23(-0.73%) |
Jan 13, 2015 | 32.32 | 32.98 | 31.29 | 31.60 | 892,734 | -0.53(-1.66%) |
Jan 12, 2015 | 32.61 | 32.75 | 32.11 | 32.13 | 551,179 | -0.48(-1.47%) |
Jan 09, 2015 | 32.54 | 32.78 | 32.25 | 32.61 | 918,280 | +0.08(+0.24%) |
Jan 08, 2015 | 32.21 | 32.57 | 32.09 | 32.54 | 554,591 | +0.55(+1.72%) |
Jan 07, 2015 | 32.09 | 32.09 | 31.68 | 31.99 | 562,889 | +0.18(+0.57%) |
Jan 06, 2015 | 32.31 | 32.38 | 31.53 | 31.81 | 423,577 | -0.46(-1.44%) |
Jan 05, 2015 | 32.79 | 32.79 | 32.09 | 32.27 | 711,745 | -0.74(-2.24%) |
Jan 02, 2015 | 33.15 | 33.50 | 32.68 | 33.01 | 846,621 | -0.14(-0.41%) |
Dec 31, 2014 | 33.69 | 33.15 | 33.15 | 33.15 | 543,321 | -0.52(-1.55%) |
Dec 30, 2014 | 33.64 | 33.73 | 33.42 | 33.67 | 250,541 | +0.02(+0.05%) |
Dec 29, 2014 | 33.54 | 33.88 | 33.43 | 33.65 | 306,101 | +0.03(+0.08%) |
Dec 26, 2014 | 33.75 | 33.85 | 33.60 | 33.63 | 224,308 | +0.03(+0.08%) |
Dec 24, 2014 | 33.47 | 33.60 | 33.60 | 33.60 | 185,535 | +0.02(+0.05%) |
Dec 23, 2014 | 33.62 | 33.83 | 33.35 | 33.58 | 535,095 | +0.19(+0.57%) |
Dec 22, 2014 | 33.04 | 33.46 | 32.90 | 33.40 | 621,358 | +0.36(+1.09%) |
Dec 19, 2014 | 32.76 | 33.07 | 32.68 | 33.04 | 2,059,161 | +0.16(+0.50%) |
Dec 18, 2014 | 32.71 | 32.87 | 32.31 | 32.87 | 687,989 | +0.61(+1.89%) |
Dec 17, 2014 | 31.54 | 32.39 | 31.20 | 32.26 | 953,746 | +0.77(+2.45%) |
Dec 16, 2014 | 31.16 | 31.83 | 30.93 | 31.49 | 1,246,647 | +0.17(+0.55%) |
Dec 15, 2014 | 32.10 | 32.10 | 31.27 | 31.32 | 855,504 | -0.56(-1.75%) |
Dec 12, 2014 | 32.21 | 32.49 | 31.86 | 31.88 | 508,623 | -0.64(-1.98%) |
Dec 11, 2014 | 32.53 | 32.85 | 32.41 | 32.52 | 596,378 | +0.08(+0.24%) |
Dec 10, 2014 | 33.02 | 33.02 | 32.40 | 32.44 | 838,026 | -0.67(-2.02%) |
Dec 09, 2014 | 32.53 | 33.16 | 32.53 | 33.11 | 585,650 | +0.15(+0.47%) |
Dec 08, 2014 | 33.24 | 33.49 | 32.85 | 32.96 | 914,412 | -0.32(-0.95%) |
Dec 05, 2014 | 33.32 | 33.60 | 33.20 | 33.28 | 577,274 | +0.01(+0.03%) |
Dec 04, 2014 | 33.34 | 33.37 | 33.08 | 33.27 | 666,134 | -0.12(-0.37%) |
Dec 03, 2014 | 32.96 | 33.53 | 32.96 | 33.39 | 977,018 | +0.26(+0.77%) |
Dec 02, 2014 | 33.01 | 33.43 | 32.65 | 33.13 | 729,524 | +0.10(+0.31%) |
Dec 01, 2014 | 33.12 | 33.35 | 32.89 | 33.03 | 599,321 | -0.29(-0.87%) |
Nov 28, 2014 | 34.01 | 34.01 | 33.25 | 33.32 | 351,942 | -0.65(-1.91%) |
Nov 26, 2014 | 34.16 | 33.97 | 33.97 | 33.97 | 384,582 | -0.09(-0.25%) |
Nov 25, 2014 | 34.31 | 34.51 | 33.92 | 34.06 | 555,806 | -0.10(-0.30%) |
Nov 24, 2014 | 33.85 | 34.17 | 33.60 | 34.16 | 956,018 | +0.40(+1.19%) |
Nov 21, 2014 | 33.63 | 34.19 | 33.52 | 33.76 | 1,281,422 | -0.30(-0.88%) |
Nov 20, 2014 | 34.73 | 35.04 | 33.88 | 34.06 | 2,064,107 | -2.47(-6.76%) |
Nov 19, 2014 | 36.61 | 36.61 | 36.20 | 36.53 | 580,076 | -0.14(-0.37%) |
Nov 18, 2014 | 36.54 | 37.01 | 36.41 | 36.66 | 653,916 | +0.21(+0.56%) |
Nov 17, 2014 | 36.31 | 36.51 | 36.19 | 36.46 | 559,352 | +0.15(+0.40%) |
Nov 14, 2014 | 36.44 | 36.68 | 36.22 | 36.31 | 267,330 | -0.21(-0.58%) |
Nov 13, 2014 | 36.42 | 36.66 | 36.32 | 36.53 | 455,686 | +0.06(+0.16%) |
Nov 12, 2014 | 36.27 | 36.54 | 36.19 | 36.47 | 332,507 | -0.03(-0.09%) |
Nov 11, 2014 | 36.57 | 36.83 | 36.33 | 36.50 | 325,698 | -0.14(-0.37%) |
Nov 10, 2014 | 36.41 | 36.73 | 36.41 | 36.64 | 326,551 | +0.23(+0.63%) |
Nov 07, 2014 | 36.49 | 36.49 | 36.20 | 36.41 | 439,427 | -0.03(-0.09%) |
Nov 06, 2014 | 35.89 | 36.48 | 35.66 | 36.44 | 512,784 | +0.64(+1.79%) |
Nov 05, 2014 | 35.54 | 35.86 | 35.47 | 35.80 | 404,309 | +0.28(+0.79%) |
Nov 04, 2014 | 35.45 | 35.64 | 35.38 | 35.52 | 257,465 | +0.03(+0.10%) |
Nov 03, 2014 | 35.67 | 35.77 | 35.24 | 35.48 | 462,604 | -0.04(-0.12%) |
Oct 31, 2014 | 35.73 | 35.74 | 35.26 | 35.53 | 537,093 | +0.31(+0.87%) |
Oct 30, 2014 | 34.84 | 35.38 | 34.61 | 35.22 | 385,864 | +0.21(+0.59%) |
Oct 29, 2014 | 35.31 | 35.31 | 34.76 | 35.01 | 338,798 | -0.20(-0.56%) |
Oct 28, 2014 | 34.65 | 35.25 | 34.59 | 35.21 | 268,915 | +0.81(+2.36%) |
Oct 27, 2014 | 34.29 | 34.41 | 34.41 | 34.40 | 360,398 | -0.01(-0.02%) |
Oct 24, 2014 | 34.15 | 34.52 | 33.87 | 34.41 | 320,076 | +0.26(+0.78%) |
Oct 23, 2014 | 33.58 | 34.31 | 33.58 | 34.14 | 492,677 | +0.96(+2.88%) |
Oct 22, 2014 | 33.85 | 34.09 | 33.17 | 33.19 | 305,990 | -0.53(-1.57%) |
Oct 21, 2014 | 33.14 | 33.72 | 33.12 | 33.72 | 327,640 | +0.86(+2.63%) |
Oct 20, 2014 | 32.66 | 32.87 | 32.49 | 32.85 | 263,361 | +0.12(+0.37%) |
Oct 17, 2014 | 32.70 | 32.78 | 32.49 | 32.73 | 660,612 | +0.38(+1.16%) |
Oct 16, 2014 | 31.43 | 32.49 | 31.16 | 32.36 | 860,456 | +0.21(+0.66%) |
Oct 15, 2014 | 31.67 | 32.33 | 31.44 | 32.14 | 852,628 | -0.03(-0.11%) |
Oct 14, 2014 | 32.22 | 32.60 | 32.00 | 32.18 | 733,133 | +0.25(+0.78%) |
Oct 13, 2014 | 32.60 | 32.66 | 31.90 | 31.93 | 533,701 | -0.73(-2.22%) |
Oct 10, 2014 | 33.49 | 33.50 | 32.59 | 32.66 | 609,626 | -0.79(-2.35%) |
Oct 09, 2014 | 33.99 | 33.99 | 33.25 | 33.44 | 743,342 | -0.59(-1.73%) |
Oct 08, 2014 | 33.34 | 34.08 | 33.15 | 34.03 | 417,371 | +0.64(+1.92%) |
Oct 07, 2014 | 33.82 | 33.86 | 33.37 | 33.39 | 791,331 | -0.67(-1.96%) |
Oct 06, 2014 | 34.44 | 34.46 | 34.03 | 34.06 | 610,701 | -0.31(-0.90%) |
Oct 03, 2014 | 34.71 | 34.71 | 34.36 | 34.37 | 410,419 | -0.03(-0.10%) |
Oct 02, 2014 | 34.23 | 34.53 | 34.02 | 34.40 | 541,254 | +0.18(+0.52%) |
Oct 01, 2014 | 34.58 | 34.81 | 34.08 | 34.22 | 1,218,583 | -0.50(-1.43%) |
Sep 30, 2014 | 35.02 | 35.13 | 34.72 | 34.72 | 605,902 | -0.29(-0.83%) |
Sep 29, 2014 | 34.65 | 35.05 | 34.50 | 35.01 | 413,881 | +0.04(+0.12%) |
Sep 26, 2014 | 34.66 | 35.00 | 34.53 | 34.96 | 573,220 | +0.28(+0.81%) |
Sep 25, 2014 | 35.06 | 35.07 | 34.61 | 34.68 | 458,260 | -0.44(-1.24%) |
Sep 24, 2014 | 34.76 | 35.23 | 34.72 | 35.12 | 530,979 | +0.30(+0.86%) |
Sep 23, 2014 | 34.88 | 35.12 | 34.73 | 34.82 | 713,011 | -0.30(-0.85%) |
Sep 22, 2014 | 35.24 | 35.29 | 34.84 | 35.12 | 744,472 | -0.28(-0.80%) |
Sep 19, 2014 | 35.54 | 35.74 | 35.28 | 35.40 | 1,074,331 | -0.14(-0.38%) |
Sep 18, 2014 | 35.14 | 35.68 | 34.95 | 35.54 | 809,771 | +0.57(+1.64%) |
Sep 17, 2014 | 35.24 | 35.37 | 34.78 | 34.96 | 746,602 | -0.20(-0.56%) |
Sep 16, 2014 | 35.26 | 35.41 | 34.71 | 35.16 | 1,200,934 | -0.21(-0.60%) |
Sep 15, 2014 | 35.39 | 35.49 | 35.20 | 35.37 | 528,918 | -0.10(-0.29%) |
Sep 12, 2014 | 35.48 | 35.64 | 35.37 | 35.48 | 488,768 | -0.08(-0.22%) |
Sep 11, 2014 | 35.53 | 35.61 | 35.36 | 35.55 | 610,095 | -0.07(-0.19%) |
Sep 10, 2014 | 35.53 | 35.75 | 35.37 | 35.62 | 369,515 | +0.04(+0.12%) |
Sep 09, 2014 | 35.89 | 35.93 | 35.56 | 35.58 | 351,136 | -0.34(-0.95%) |
Sep 08, 2014 | 35.89 | 36.18 | 35.73 | 35.92 | 344,993 | -0.07(-0.19%) |
Sep 05, 2014 | 35.69 | 36.02 | 35.69 | 35.99 | 369,295 | +0.30(+0.84%) |
Sep 04, 2014 | 35.84 | 36.05 | 35.49 | 35.69 | 603,577 | -0.07(-0.19%) |
Sep 03, 2014 | 36.23 | 36.31 | 35.62 | 35.76 | 589,386 | -0.40(-1.11%) |
Sep 02, 2014 | 35.82 | 36.42 | 35.77 | 36.16 | 727,713 | +0.39(+1.10%) |
Aug 29, 2014 | 36.03 | 35.77 | 35.77 | 35.77 | 695,783 | -0.26(-0.74%) |
Aug 28, 2014 | 35.58 | 36.16 | 35.50 | 36.03 | 606,633 | +0.39(+1.10%) |
Aug 27, 2014 | 35.03 | 36.00 | 35.03 | 35.64 | 1,005,763 | +0.87(+2.51%) |
Aug 26, 2014 | 34.93 | 35.01 | 34.72 | 34.77 | 634,906 | -0.05(-0.15%) |
Aug 25, 2014 | 34.77 | 34.98 | 34.72 | 34.82 | 368,436 | +0.20(+0.57%) |
Aug 22, 2014 | 34.66 | 34.78 | 34.49 | 34.62 | 383,921 | -0.06(-0.17%) |
Aug 21, 2014 | 34.71 | 34.84 | 34.47 | 34.68 | 364,397 | -0.14(-0.39%) |
Aug 20, 2014 | 34.48 | 34.92 | 34.31 | 34.82 | 359,354 | +0.18(+0.52%) |
Aug 19, 2014 | 34.47 | 34.76 | 34.43 | 34.64 | 356,474 | +0.15(+0.45%) |
Aug 18, 2014 | 34.07 | 34.56 | 33.93 | 34.48 | 315,048 | +0.71(+2.10%) |
Aug 15, 2014 | 33.98 | 33.98 | 33.59 | 33.78 | 271,862 | -0.07(-0.20%) |
Aug 14, 2014 | 33.76 | 33.88 | 33.76 | 33.84 | 318,389 | +0.13(+0.38%) |
Aug 13, 2014 | 33.39 | 33.80 | 33.37 | 33.72 | 353,117 | +0.32(+0.96%) |
Aug 12, 2014 | 33.48 | 33.71 | 33.28 | 33.40 | 342,578 | -0.02(-0.05%) |
Aug 11, 2014 | 33.36 | 33.60 | 33.12 | 33.41 | 378,104 | +0.29(+0.87%) |
Aug 08, 2014 | 32.79 | 33.18 | 32.79 | 33.12 | 367,650 | +0.31(+0.96%) |
Aug 07, 2014 | 32.96 | 33.00 | 32.76 | 32.81 | 343,090 | +0.06(+0.18%) |
Aug 06, 2014 | 32.64 | 32.94 | 32.60 | 32.75 | 402,828 | -0.10(-0.31%) |
Aug 05, 2014 | 32.92 | 33.34 | 32.65 | 32.85 | 576,044 | -0.30(-0.90%) |
Aug 04, 2014 | 32.82 | 33.27 | 32.67 | 33.15 | 593,506 | +0.25(+0.75%) |
Aug 01, 2014 | 32.88 | 33.03 | 32.55 | 32.90 | 684,371 | -0.10(-0.31%) |
Jul 31, 2014 | 33.44 | 33.63 | 32.99 | 33.00 | 495,823 | -0.77(-2.29%) |
Jul 30, 2014 | 33.89 | 34.05 | 33.46 | 33.78 | 437,240 | +0.03(+0.08%) |
Jul 29, 2014 | 34.13 | 34.43 | 33.74 | 33.75 | 456,523 | -0.38(-1.12%) |
Jul 28, 2014 | 34.20 | 34.29 | 33.91 | 34.14 | 364,825 | -0.26(-0.74%) |
Jul 25, 2014 | 34.29 | 34.54 | 34.16 | 34.39 | 251,833 | -0.08(-0.22%) |
Jul 24, 2014 | 34.75 | 34.87 | 34.45 | 34.47 | 570,466 | -0.25(-0.71%) |
Jul 23, 2014 | 34.76 | 34.87 | 34.56 | 34.71 | 157,059 | -0.03(-0.10%) |
Jul 22, 2014 | 34.76 | 34.96 | 34.60 | 34.75 | 294,495 | +0.23(+0.67%) |
Jul 21, 2014 | 34.42 | 34.61 | 34.32 | 34.52 | 448,918 | -0.10(-0.29%) |
Jul 18, 2014 | 34.39 | 34.75 | 34.39 | 34.62 | 519,625 | +0.42(+1.22%) |
Jul 17, 2014 | 34.31 | 34.65 | 34.14 | 34.20 | 521,690 | -0.37(-1.06%) |
Jul 16, 2014 | 34.97 | 35.14 | 34.45 | 34.57 | 881,659 | -0.30(-0.85%) |
Jul 15, 2014 | 35.00 | 35.25 | 34.66 | 34.87 | 385,101 | -0.20(-0.58%) |
Jul 14, 2014 | 35.22 | 35.24 | 34.89 | 35.07 | 321,075 | +0.07(+0.19%) |
Jul 11, 2014 | 35.01 | 35.14 | 34.84 | 35.00 | 324,220 | -0.02(-0.05%) |
Jul 10, 2014 | 34.68 | 35.20 | 34.65 | 35.02 | 549,102 | -0.12(-0.34%) |
Jul 09, 2014 | 35.29 | 35.34 | 35.11 | 35.14 | 340,696 | -0.04(-0.12%) |
Jul 08, 2014 | 35.38 | 35.40 | 35.12 | 35.18 | 354,210 | -0.26(-0.74%) |
Jul 07, 2014 | 35.59 | 35.84 | 35.31 | 35.45 | 316,283 | -0.35(-0.97%) |
Jul 03, 2014 | 35.63 | 35.79 | 35.79 | 35.79 | 337,431 | +0.16(+0.45%) |
Jul 02, 2014 | 35.96 | 36.10 | 35.53 | 35.63 | 353,079 | -0.42(-1.16%) |
Jul 01, 2014 | 36.15 | 36.25 | 35.91 | 36.05 | 732,200 | +0.04(+0.12%) |
Jun 30, 2014 | 35.97 | 36.02 | 35.47 | 36.01 | 525,148 | -0.03(-0.07%) |
Jun 27, 2014 | 35.59 | 36.09 | 35.59 | 36.03 | 695,835 | +0.33(+0.93%) |
Jun 26, 2014 | 35.49 | 35.72 | 35.15 | 35.70 | 379,896 | +0.20(+0.55%) |
Jun 25, 2014 | 35.12 | 35.57 | 35.04 | 35.51 | 247,568 | +0.38(+1.09%) |
Jun 24, 2014 | 35.57 | 35.79 | 35.12 | 35.12 | 346,093 | -0.59(-1.64%) |
Jun 23, 2014 | 35.94 | 36.08 | 35.67 | 35.71 | 219,455 | -0.22(-0.62%) |
Jun 20, 2014 | 35.63 | 36.00 | 35.60 | 35.93 | 984,720 | +0.33(+0.93%) |
Jun 19, 2014 | 35.68 | 35.75 | 35.37 | 35.60 | 399,569 | +0.05(+0.14%) |
Jun 18, 2014 | 35.42 | 35.61 | 35.18 | 35.55 | 339,290 | +0.10(+0.29%) |
Jun 17, 2014 | 35.36 | 35.97 | 35.25 | 35.45 | 683,849 | +0.11(+0.31%) |
Jun 16, 2014 | 35.30 | 35.50 | 35.18 | 35.34 | 493,322 | -0.07(-0.19%) |
Jun 13, 2014 | 35.28 | 35.61 | 35.18 | 35.40 | 411,234 | +0.14(+0.41%) |
Jun 12, 2014 | 35.35 | 35.51 | 35.15 | 35.26 | 527,939 | -0.20(-0.55%) |
Jun 11, 2014 | 35.42 | 35.57 | 35.26 | 35.45 | 362,773 | -0.07(-0.19%) |
Jun 10, 2014 | 35.51 | 35.57 | 35.34 | 35.52 | 441,476 | +0.14(+0.38%) |
Jun 06, 2014 | 35.42 | 35.60 | 35.36 | 35.39 | 363,097 | +0.05(+0.14%) |
Jun 05, 2014 | 35.22 | 35.42 | 35.06 | 35.34 | 499,286 | +0.21(+0.61%) |
Jun 04, 2014 | 34.71 | 35.19 | 34.71 | 35.12 | 498,384 | +0.28(+0.79%) |
Jun 03, 2014 | 34.46 | 34.99 | 34.46 | 34.85 | 547,534 | +0.19(+0.54%) |
Jun 02, 2014 | 34.57 | 34.80 | 34.33 | 34.66 | 574,472 | +0.14(+0.42%) |
May 30, 2014 | 34.79 | 34.79 | 34.44 | 34.52 | 630,693 | -0.31(-0.88%) |
May 29, 2014 | 34.87 | 34.92 | 34.60 | 34.82 | 520,186 | -0.04(-0.12%) |
May 28, 2014 | 34.60 | 35.20 | 34.56 | 34.86 | 651,284 | +0.14(+0.41%) |
May 27, 2014 | 34.46 | 34.80 | 34.37 | 34.72 | 510,675 | +0.31(+0.89%) |
May 23, 2014 | 33.85 | 34.41 | 34.41 | 34.41 | 746,259 | +0.39(+1.15%) |
May 22, 2014 | 33.84 | 34.07 | 33.50 | 34.02 | 386,130 | +0.18(+0.53%) |
May 21, 2014 | 33.58 | 34.06 | 33.58 | 33.85 | 823,420 | +0.33(+0.99%) |
May 20, 2014 | 35.80 | 35.80 | 33.21 | 33.52 | 2,542,184 | -2.87(-7.89%) |
May 19, 2014 | 35.76 | 36.44 | 35.71 | 36.39 | 533,077 | +0.55(+1.54%) |
May 16, 2014 | 35.69 | 35.88 | 35.57 | 35.84 | 203,979 | +0.19(+0.52%) |
May 15, 2014 | 35.64 | 35.77 | 35.19 | 35.65 | 302,406 | -0.16(-0.45%) |
May 14, 2014 | 36.03 | 36.24 | 35.75 | 35.81 | 251,279 | -0.34(-0.94%) |
May 13, 2014 | 36.38 | 36.43 | 36.13 | 36.15 | 203,142 | -0.19(-0.51%) |
May 12, 2014 | 35.91 | 36.37 | 35.82 | 36.34 | 258,813 | +0.61(+1.71%) |
May 09, 2014 | 35.61 | 35.74 | 35.52 | 35.73 | 281,957 | +0.00(+0.00%) |
May 08, 2014 | 35.74 | 36.29 | 35.69 | 35.73 | 337,348 | -0.12(-0.33%) |
May 07, 2014 | 35.67 | 35.88 | 35.36 | 35.85 | 509,359 | +0.29(+0.81%) |
May 06, 2014 | 35.59 | 35.73 | 35.50 | 35.56 | 395,260 | -0.12(-0.33%) |
May 05, 2014 | 35.24 | 35.85 | 35.09 | 35.68 | 417,500 | +0.08(+0.24%) |
May 02, 2014 | 35.65 | 35.93 | 35.59 | 35.59 | 244,705 | -0.04(-0.12%) |
May 01, 2014 | 35.74 | 35.99 | 35.55 | 35.63 | 306,974 | -0.03(-0.10%) |
Apr 30, 2014 | 35.38 | 35.74 | 35.38 | 35.67 | 441,152 | +0.19(+0.53%) |
Apr 29, 2014 | 35.70 | 35.88 | 35.44 | 35.48 | 542,376 | -0.04(-0.12%) |
Apr 28, 2014 | 35.53 | 35.78 | 35.13 | 35.52 | 376,545 | +0.17(+0.48%) |
Apr 25, 2014 | 35.48 | 35.69 | 35.25 | 35.35 | 341,460 | -0.29(-0.81%) |
Apr 24, 2014 | 35.85 | 35.85 | 35.41 | 35.64 | 288,540 | +0.03(+0.10%) |
Apr 23, 2014 | 35.64 | 35.83 | 35.55 | 35.61 | 265,172 | -0.05(-0.14%) |
Apr 22, 2014 | 35.74 | 35.98 | 35.39 | 35.66 | 220,583 | +0.01(+0.02%) |
Apr 21, 2014 | 35.53 | 35.69 | 35.39 | 35.65 | 191,563 | +0.04(+0.12%) |
Apr 17, 2014 | 35.57 | 35.61 | 35.61 | 35.61 | 259,019 | -0.02(-0.05%) |
Apr 16, 2014 | 35.14 | 35.63 | 34.91 | 35.63 | 359,062 | +0.73(+2.09%) |
Apr 15, 2014 | 34.85 | 35.16 | 34.42 | 34.90 | 392,535 | +0.07(+0.19%) |
Apr 14, 2014 | 35.01 | 35.26 | 34.66 | 34.83 | 339,470 | +0.09(+0.27%) |
Apr 11, 2014 | 34.91 | 35.19 | 34.71 | 34.74 | 414,844 | -0.38(-1.09%) |
Apr 10, 2014 | 35.61 | 35.81 | 35.08 | 35.12 | 445,220 | -0.46(-1.29%) |
Apr 09, 2014 | 35.14 | 35.58 | 35.11 | 35.58 | 583,594 | +0.50(+1.43%) |
Apr 08, 2014 | 35.06 | 35.46 | 34.91 | 35.08 | 505,816 | +0.02(+0.05%) |
Apr 07, 2014 | 35.47 | 35.61 | 34.97 | 35.06 | 442,059 | -0.58(-1.64%) |
Apr 04, 2014 | 36.20 | 36.25 | 35.52 | 35.64 | 556,146 | -0.34(-0.94%) |
Apr 03, 2014 | 36.06 | 36.13 | 35.72 | 35.98 | 288,664 | -0.06(-0.16%) |
Apr 02, 2014 | 36.24 | 36.33 | 35.89 | 36.04 | 421,523 | -0.13(-0.35%) |
Apr 01, 2014 | 36.01 | 36.30 | 35.74 | 36.17 | 504,059 | +0.24(+0.66%) |
Mar 31, 2014 | 35.90 | 36.06 | 35.56 | 35.93 | 349,845 | +0.36(+1.00%) |
Mar 28, 2014 | 35.51 | 35.76 | 35.30 | 35.58 | 310,822 | +0.16(+0.45%) |
Mar 27, 2014 | 35.35 | 35.53 | 35.03 | 35.41 | 337,808 | +0.06(+0.17%) |
Mar 26, 2014 | 35.96 | 36.02 | 35.34 | 35.35 | 492,557 | -0.39(-1.09%) |
Mar 25, 2014 | 35.58 | 35.88 | 35.47 | 35.74 | 353,987 | +0.37(+1.05%) |
Mar 24, 2014 | 35.65 | 35.92 | 35.27 | 35.37 | 352,733 | -0.15(-0.43%) |
Mar 21, 2014 | 35.69 | 35.88 | 35.38 | 35.52 | 1,067,026 | +0.08(+0.24%) |
Mar 20, 2014 | 35.06 | 35.46 | 35.00 | 35.44 | 330,507 | +0.21(+0.60%) |
Mar 19, 2014 | 35.67 | 35.67 | 34.95 | 35.23 | 518,263 | -0.51(-1.42%) |
Mar 18, 2014 | 35.85 | 35.94 | 35.60 | 35.74 | 685,436 | -0.02(-0.05%) |
Mar 17, 2014 | 35.58 | 36.06 | 35.53 | 35.75 | 359,379 | +0.41(+1.15%) |
Mar 14, 2014 | 35.37 | 35.75 | 35.30 | 35.35 | 424,054 | -0.06(-0.17%) |
Mar 13, 2014 | 36.13 | 36.18 | 35.33 | 35.41 | 586,416 | -0.62(-1.72%) |
Mar 12, 2014 | 36.03 | 36.10 | 35.66 | 36.02 | 498,151 | -0.19(-0.54%) |
Mar 11, 2014 | 36.16 | 36.41 | 35.96 | 36.22 | 715,888 | +0.18(+0.49%) |
Mar 10, 2014 | 36.46 | 36.53 | 35.98 | 36.04 | 363,268 | -0.55(-1.51%) |
Mar 07, 2014 | 36.48 | 36.77 | 36.19 | 36.59 | 351,431 | +0.19(+0.51%) |
Mar 06, 2014 | 36.35 | 36.62 | 36.14 | 36.41 | 282,934 | +0.12(+0.33%) |
Mar 05, 2014 | 36.50 | 36.50 | 36.12 | 36.29 | 324,720 | -0.22(-0.60%) |
Mar 04, 2014 | 36.41 | 36.75 | 36.35 | 36.51 | 433,284 | +0.52(+1.44%) |
Mar 03, 2014 | 35.89 | 36.30 | 35.85 | 35.99 | 413,139 | -0.31(-0.86%) |
Feb 28, 2014 | 36.18 | 36.69 | 35.94 | 36.30 | 374,948 | +0.17(+0.47%) |
Feb 27, 2014 | 35.91 | 36.23 | 35.80 | 36.13 | 329,101 | +0.15(+0.42%) |
Feb 26, 2014 | 35.81 | 36.31 | 35.77 | 35.98 | 424,951 | +0.30(+0.85%) |
Feb 25, 2014 | 35.36 | 35.76 | 35.10 | 35.68 | 648,521 | +0.50(+1.42%) |
Feb 24, 2014 | 35.43 | 35.81 | 35.17 | 35.18 | 516,231 | -0.02(-0.05%) |
Feb 21, 2014 | 36.13 | 36.23 | 34.34 | 35.19 | 980,296 | -0.95(-2.63%) |
Feb 20, 2014 | 35.74 | 36.20 | 35.42 | 36.14 | 557,591 | +0.51(+1.43%) |
Feb 19, 2014 | 35.85 | 36.18 | 35.62 | 35.63 | 244,724 | -0.33(-0.92%) |
Feb 18, 2014 | 36.10 | 36.17 | 35.52 | 35.96 | 521,482 | -0.10(-0.28%) |
Feb 14, 2014 | 35.31 | 36.07 | 36.07 | 36.07 | 327,934 | +0.57(+1.60%) |
Feb 13, 2014 | 35.34 | 35.59 | 34.99 | 35.50 | 475,604 | -0.24(-0.66%) |
Feb 12, 2014 | 35.59 | 35.94 | 35.50 | 35.74 | 389,457 | +0.19(+0.52%) |
Feb 11, 2014 | 35.01 | 35.63 | 35.00 | 35.55 | 358,439 | +0.52(+1.47%) |
Feb 10, 2014 | 35.01 | 35.08 | 34.72 | 35.03 | 385,558 | -0.13(-0.36%) |
Feb 07, 2014 | 34.68 | 35.16 | 34.55 | 35.16 | 528,535 | +0.72(+2.08%) |
Feb 06, 2014 | 33.95 | 34.55 | 33.82 | 34.44 | 593,017 | +0.69(+2.05%) |
Feb 05, 2014 | 33.42 | 33.84 | 33.20 | 33.75 | 771,584 | +0.23(+0.68%) |
Feb 04, 2014 | 33.18 | 33.61 | 32.65 | 33.52 | 1,110,022 | +0.57(+1.74%) |