Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.21 | 37.62 | 37.62 | 37.62 | 18,080 | -0.46(-1.20%) |
Dec 30, 2014 | 38.13 | 38.23 | 38.04 | 38.08 | 107,197 | -0.23(-0.61%) |
Dec 29, 2014 | 38.20 | 38.32 | 38.20 | 38.32 | 7,689 | +0.08(+0.21%) |
Dec 26, 2014 | 38.27 | 38.31 | 38.23 | 38.24 | 5,284 | +0.04(+0.09%) |
Dec 24, 2014 | 38.25 | 38.20 | 38.20 | 38.20 | 8,925 | +0.06(+0.16%) |
Dec 23, 2014 | 38.20 | 38.23 | 38.13 | 38.14 | 16,044 | +0.14(+0.36%) |
Dec 22, 2014 | 38.31 | 38.31 | 37.85 | 38.01 | 31,890 | +0.06(+0.16%) |
Dec 19, 2014 | 37.93 | 38.02 | 37.71 | 37.95 | 63,493 | +0.41(+1.10%) |
Dec 18, 2014 | 37.35 | 37.53 | 37.22 | 37.53 | 24,101 | +0.83(+2.25%) |
Dec 17, 2014 | 36.20 | 36.78 | 36.12 | 36.71 | 38,230 | +0.59(+1.63%) |
Dec 16, 2014 | 36.14 | 36.67 | 36.08 | 36.12 | 40,871 | -0.12(-0.32%) |
Dec 15, 2014 | 36.71 | 36.79 | 36.24 | 36.24 | 14,720 | -0.33(-0.89%) |
Dec 12, 2014 | 36.90 | 36.98 | 36.56 | 36.56 | 18,494 | -0.51(-1.39%) |
Dec 11, 2014 | 37.35 | 37.45 | 37.08 | 37.08 | 9,934 | +0.06(+0.16%) |
Dec 10, 2014 | 37.44 | 37.44 | 36.96 | 37.02 | 95,398 | -0.53(-1.40%) |
Dec 09, 2014 | 37.18 | 37.55 | 37.09 | 37.54 | 17,488 | +0.06(+0.15%) |
Dec 08, 2014 | 37.82 | 37.84 | 37.42 | 37.48 | 18,648 | -0.40(-1.05%) |
Dec 05, 2014 | 37.94 | 37.94 | 37.78 | 37.88 | 9,598 | +0.06(+0.15%) |
Dec 04, 2014 | 37.85 | 37.91 | 37.73 | 37.82 | 19,831 | -0.05(-0.14%) |
Dec 03, 2014 | 37.77 | 37.88 | 37.73 | 37.88 | 64,828 | +0.18(+0.46%) |
Dec 02, 2014 | 37.51 | 37.77 | 37.48 | 37.70 | 50,332 | +0.20(+0.53%) |
Dec 01, 2014 | 37.61 | 37.61 | 37.47 | 37.50 | 40,951 | -0.33(-0.86%) |
Nov 28, 2014 | 37.82 | 37.91 | 37.78 | 37.83 | 22,996 | +0.04(+0.10%) |
Nov 26, 2014 | 37.82 | 37.79 | 37.79 | 37.79 | 14,470 | +0.02(+0.04%) |
Nov 25, 2014 | 37.89 | 37.89 | 37.71 | 37.78 | 10,894 | +0.10(+0.26%) |
Nov 24, 2014 | 37.64 | 37.70 | 37.64 | 37.68 | 12,584 | +0.12(+0.31%) |
Nov 21, 2014 | 37.78 | 37.78 | 37.49 | 37.56 | 14,840 | +0.18(+0.48%) |
Nov 20, 2014 | 37.23 | 37.42 | 37.11 | 37.38 | 51,506 | +0.10(+0.26%) |
Nov 19, 2014 | 37.36 | 37.36 | 37.16 | 37.28 | 125,072 | -0.12(-0.31%) |
Nov 18, 2014 | 37.26 | 37.40 | 37.26 | 37.40 | 5,218 | +0.25(+0.68%) |
Nov 17, 2014 | 37.09 | 37.20 | 37.03 | 37.15 | 24,363 | +0.04(+0.10%) |
Nov 14, 2014 | 37.17 | 37.19 | 37.08 | 37.11 | 19,824 | -0.04(-0.12%) |
Nov 13, 2014 | 37.26 | 37.26 | 37.04 | 37.16 | 8,551 | -0.01(-0.02%) |
Nov 12, 2014 | 37.01 | 37.17 | 37.01 | 37.17 | 18,352 | +0.06(+0.17%) |
Nov 11, 2014 | 37.25 | 37.25 | 37.10 | 37.10 | 4,070 | -0.03(-0.09%) |
Nov 10, 2014 | 37.11 | 37.14 | 37.07 | 37.13 | 10,793 | +0.12(+0.33%) |
Nov 07, 2014 | 37.08 | 37.08 | 36.98 | 37.01 | 3,847 | +0.04(+0.10%) |
Nov 06, 2014 | 36.70 | 36.98 | 36.70 | 36.98 | 18,030 | +0.33(+0.90%) |
Nov 05, 2014 | 36.69 | 36.69 | 36.58 | 36.65 | 20,483 | +0.20(+0.55%) |
Nov 04, 2014 | 36.49 | 36.49 | 36.35 | 36.44 | 10,501 | -0.07(-0.18%) |
Nov 03, 2014 | 36.57 | 36.63 | 36.39 | 36.51 | 16,041 | +0.07(+0.18%) |
Oct 31, 2014 | 36.53 | 36.53 | 36.30 | 36.44 | 47,070 | +0.40(+1.12%) |
Oct 30, 2014 | 35.90 | 36.10 | 35.85 | 36.04 | 27,606 | +0.08(+0.22%) |
Oct 29, 2014 | 36.07 | 36.07 | 35.73 | 35.96 | 34,263 | +0.04(+0.12%) |
Oct 28, 2014 | 35.65 | 35.92 | 35.63 | 35.92 | 42,497 | +0.43(+1.20%) |
Oct 27, 2014 | 35.46 | 35.55 | 35.55 | 35.49 | 38,133 | -0.06(-0.16%) |
Oct 24, 2014 | 35.32 | 35.56 | 35.23 | 35.55 | 18,540 | +0.33(+0.94%) |
Oct 23, 2014 | 35.17 | 35.41 | 35.16 | 35.22 | 14,041 | +0.41(+1.19%) |
Oct 22, 2014 | 35.24 | 35.24 | 34.80 | 34.80 | 73,533 | -0.25(-0.72%) |
Oct 21, 2014 | 34.72 | 35.10 | 34.71 | 35.06 | 47,348 | +0.61(+1.78%) |
Oct 20, 2014 | 34.25 | 34.45 | 34.13 | 34.44 | 10,813 | +0.12(+0.34%) |
Oct 17, 2014 | 34.24 | 34.43 | 34.19 | 34.32 | 26,391 | +0.48(+1.41%) |
Oct 16, 2014 | 33.21 | 33.95 | 33.21 | 33.85 | 40,294 | -0.00(-0.01%) |
Oct 15, 2014 | 33.55 | 33.85 | 33.18 | 33.85 | 58,351 | -0.18(-0.54%) |
Oct 14, 2014 | 34.07 | 34.15 | 33.97 | 34.03 | 32,255 | +0.13(+0.38%) |
Oct 13, 2014 | 34.38 | 34.50 | 33.90 | 33.90 | 10,914 | -0.51(-1.48%) |
Oct 10, 2014 | 34.85 | 34.94 | 34.42 | 34.42 | 20,378 | -0.51(-1.46%) |
Oct 09, 2014 | 35.47 | 35.50 | 34.92 | 34.92 | 15,841 | -0.60(-1.69%) |
Oct 08, 2014 | 35.19 | 35.54 | 34.95 | 35.53 | 33,886 | +0.45(+1.28%) |
Oct 07, 2014 | 35.54 | 35.54 | 35.07 | 35.08 | 11,916 | -0.58(-1.64%) |
Oct 06, 2014 | 35.80 | 35.80 | 35.60 | 35.66 | 7,373 | -0.03(-0.07%) |
Oct 03, 2014 | 35.53 | 35.71 | 35.53 | 35.69 | 15,527 | +0.34(+0.95%) |
Oct 02, 2014 | 35.35 | 35.38 | 35.16 | 35.35 | 15,095 | +0.03(+0.08%) |
Oct 01, 2014 | 36.20 | 36.20 | 35.26 | 35.32 | 35,682 | -0.51(-1.42%) |
Sep 30, 2014 | 36.11 | 36.11 | 35.81 | 35.83 | 7,786 | -0.11(-0.31%) |
Sep 29, 2014 | 35.76 | 35.94 | 35.60 | 35.94 | 29,258 | +0.02(+0.06%) |
Sep 26, 2014 | 35.81 | 35.92 | 35.69 | 35.92 | 17,300 | +0.26(+0.74%) |
Sep 25, 2014 | 36.14 | 36.14 | 35.65 | 35.66 | 31,876 | -0.48(-1.33%) |
Sep 24, 2014 | 35.99 | 36.19 | 35.83 | 36.14 | 17,376 | +0.10(+0.29%) |
Sep 23, 2014 | 36.13 | 36.14 | 35.98 | 36.03 | 9,596 | -0.15(-0.42%) |
Sep 22, 2014 | 36.47 | 36.47 | 36.13 | 36.18 | 14,894 | -0.07(-0.20%) |
Sep 19, 2014 | 36.43 | 36.43 | 36.16 | 36.26 | 9,882 | -0.01(-0.02%) |
Sep 18, 2014 | 36.31 | 36.31 | 36.23 | 36.26 | 7,908 | +0.09(+0.24%) |
Sep 17, 2014 | 36.12 | 36.23 | 36.00 | 36.17 | 8,456 | +0.05(+0.13%) |
Sep 16, 2014 | 35.87 | 36.14 | 35.87 | 36.13 | 4,768 | +0.23(+0.63%) |
Sep 15, 2014 | 36.03 | 36.03 | 35.87 | 35.90 | 11,020 | -0.07(-0.18%) |
Sep 12, 2014 | 36.13 | 36.14 | 35.94 | 35.97 | 25,318 | -0.28(-0.77%) |
Sep 11, 2014 | 36.17 | 36.24 | 36.15 | 36.24 | 14,187 | +0.04(+0.11%) |
Sep 10, 2014 | 36.23 | 36.23 | 36.03 | 36.20 | 23,758 | +0.07(+0.19%) |
Sep 09, 2014 | 36.20 | 36.33 | 36.13 | 36.14 | 14,385 | -0.21(-0.57%) |
Sep 08, 2014 | 36.45 | 36.45 | 36.30 | 36.34 | 7,604 | -0.01(-0.04%) |
Sep 05, 2014 | 36.19 | 36.36 | 36.16 | 36.36 | 22,130 | +0.13(+0.35%) |
Sep 04, 2014 | 36.34 | 36.46 | 36.23 | 36.23 | 15,268 | -0.13(-0.35%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.32 | 36.36 | 13,319 | -0.00(-0.01%) |
Sep 02, 2014 | 36.37 | 36.37 | 36.26 | 36.36 | 12,190 | +0.01(+0.02%) |
Aug 29, 2014 | 36.29 | 36.35 | 36.35 | 36.35 | 6,680 | +0.12(+0.34%) |
Aug 28, 2014 | 36.17 | 36.24 | 36.17 | 36.23 | 3,515 | +0.04(+0.10%) |
Aug 27, 2014 | 36.20 | 36.22 | 36.16 | 36.19 | 12,694 | -0.04(-0.10%) |
Aug 26, 2014 | 36.27 | 36.27 | 36.21 | 36.23 | 9,564 | +0.03(+0.07%) |
Aug 25, 2014 | 36.23 | 36.25 | 36.13 | 36.20 | 31,876 | +0.17(+0.48%) |
Aug 22, 2014 | 36.13 | 36.13 | 36.00 | 36.03 | 12,653 | -0.06(-0.16%) |
Aug 21, 2014 | 36.05 | 36.11 | 35.99 | 36.09 | 39,529 | +0.11(+0.31%) |
Aug 20, 2014 | 35.94 | 35.98 | 35.87 | 35.97 | 15,166 | +0.06(+0.17%) |
Aug 19, 2014 | 35.76 | 35.93 | 35.76 | 35.91 | 16,286 | +0.21(+0.60%) |
Aug 18, 2014 | 35.53 | 35.70 | 35.53 | 35.70 | 55,587 | +0.34(+0.95%) |
Aug 15, 2014 | 35.56 | 35.58 | 35.19 | 35.36 | 12,289 | +0.01(+0.02%) |
Aug 14, 2014 | 35.39 | 35.39 | 35.32 | 35.36 | 26,663 | +0.11(+0.31%) |
Aug 13, 2014 | 35.19 | 35.29 | 35.15 | 35.25 | 5,973 | +0.22(+0.62%) |
Aug 12, 2014 | 35.08 | 35.08 | 34.96 | 35.03 | 16,484 | -0.06(-0.17%) |
Aug 11, 2014 | 35.18 | 35.23 | 35.07 | 35.09 | 13,326 | +0.13(+0.37%) |
Aug 08, 2014 | 34.68 | 34.78 | 34.59 | 34.96 | 24,364 | +0.32(+0.94%) |
Aug 07, 2014 | 34.75 | 34.77 | 34.61 | 34.63 | 20,803 | -0.14(-0.40%) |
Aug 06, 2014 | 34.70 | 34.81 | 34.70 | 34.77 | 22,851 | +0.03(+0.09%) |
Aug 05, 2014 | 34.98 | 34.98 | 34.64 | 34.74 | 45,384 | -0.31(-0.88%) |
Aug 04, 2014 | 34.96 | 35.05 | 34.82 | 35.05 | 9,619 | +0.15(+0.42%) |
Aug 01, 2014 | 34.92 | 34.98 | 34.72 | 34.90 | 28,402 | -0.06(-0.16%) |
Jul 31, 2014 | 35.51 | 35.51 | 34.96 | 34.96 | 42,203 | -0.67(-1.88%) |
Jul 30, 2014 | 35.77 | 35.82 | 35.56 | 35.63 | 31,814 | -0.10(-0.28%) |
Jul 29, 2014 | 36.02 | 36.02 | 35.73 | 35.73 | 14,586 | -0.17(-0.47%) |
Jul 28, 2014 | 35.94 | 35.94 | 35.78 | 35.89 | 8,571 | -0.04(-0.11%) |
Jul 25, 2014 | 36.11 | 36.11 | 35.91 | 35.93 | 19,398 | -0.21(-0.58%) |
Jul 24, 2014 | 36.17 | 36.19 | 36.10 | 36.14 | 36,449 | +0.07(+0.20%) |
Jul 23, 2014 | 36.12 | 36.12 | 35.99 | 36.07 | 71,742 | +0.04(+0.10%) |
Jul 22, 2014 | 35.99 | 36.07 | 35.99 | 36.03 | 4,215 | +0.25(+0.69%) |
Jul 21, 2014 | 35.82 | 35.82 | 35.79 | 35.79 | 1,852 | -0.17(-0.46%) |
Jul 18, 2014 | 35.91 | 36.00 | 35.91 | 35.95 | 6,083 | +0.33(+0.91%) |
Jul 17, 2014 | 35.94 | 36.01 | 35.60 | 35.63 | 17,200 | -0.38(-1.07%) |
Jul 16, 2014 | 36.03 | 36.05 | 35.96 | 36.01 | 14,929 | +0.19(+0.54%) |
Jul 15, 2014 | 35.90 | 35.93 | 35.72 | 35.82 | 18,230 | -0.11(-0.31%) |
Jul 14, 2014 | 35.94 | 35.95 | 35.90 | 35.93 | 7,677 | +0.19(+0.52%) |
Jul 11, 2014 | 35.71 | 35.74 | 35.62 | 35.74 | 11,633 | +0.03(+0.07%) |
Jul 10, 2014 | 35.55 | 35.79 | 35.49 | 35.72 | 15,797 | -0.15(-0.41%) |
Jul 09, 2014 | 35.86 | 35.87 | 35.71 | 35.87 | 12,466 | +0.12(+0.34%) |
Jul 08, 2014 | 35.83 | 35.88 | 35.68 | 35.74 | 26,438 | -0.16(-0.44%) |
Jul 07, 2014 | 35.96 | 35.98 | 35.88 | 35.90 | 61,300 | -0.13(-0.37%) |
Jul 03, 2014 | 36.01 | 36.04 | 36.04 | 36.04 | 20,732 | +0.15(+0.43%) |
Jul 02, 2014 | 35.91 | 35.93 | 35.88 | 35.88 | 3,860 | -0.10(-0.28%) |
Jul 01, 2014 | 35.86 | 36.03 | 35.82 | 35.98 | 42,800 | +0.26(+0.74%) |
Jun 30, 2014 | 35.71 | 35.75 | 35.71 | 35.72 | 7,198 | +0.03(+0.08%) |
Jun 27, 2014 | 35.61 | 35.69 | 35.53 | 35.69 | 28,893 | +0.09(+0.25%) |
Jun 26, 2014 | 35.76 | 35.76 | 35.45 | 35.60 | 42,692 | -0.10(-0.27%) |
Jun 25, 2014 | 35.45 | 35.70 | 35.45 | 35.70 | 15,099 | +0.17(+0.48%) |
Jun 24, 2014 | 35.72 | 35.78 | 35.53 | 35.53 | 15,426 | -0.16(-0.45%) |
Jun 23, 2014 | 35.75 | 35.75 | 35.64 | 35.69 | 14,570 | +0.02(+0.05%) |
Jun 20, 2014 | 35.62 | 35.68 | 35.60 | 35.67 | 16,712 | +0.09(+0.25%) |
Jun 19, 2014 | 35.63 | 35.63 | 35.52 | 35.58 | 18,249 | -0.01(-0.02%) |
Jun 18, 2014 | 35.29 | 35.59 | 35.27 | 35.59 | 7,475 | +0.27(+0.77%) |
Jun 17, 2014 | 35.18 | 35.36 | 35.14 | 35.31 | 12,266 | +0.07(+0.20%) |
Jun 16, 2014 | 35.15 | 35.27 | 35.11 | 35.25 | 19,009 | +0.13(+0.37%) |
Jun 13, 2014 | 35.10 | 35.17 | 35.10 | 35.12 | 5,601 | +0.07(+0.21%) |
Jun 12, 2014 | 35.16 | 35.16 | 35.01 | 35.04 | 4,785 | -0.20(-0.58%) |
Jun 11, 2014 | 35.30 | 35.30 | 35.19 | 35.25 | 8,550 | -0.11(-0.31%) |
Jun 10, 2014 | 35.38 | 35.38 | 35.34 | 35.35 | 16,943 | -0.03(-0.09%) |
Jun 06, 2014 | 35.35 | 35.38 | 35.34 | 35.38 | 2,738 | +0.21(+0.59%) |
Jun 05, 2014 | 34.90 | 35.21 | 34.90 | 35.18 | 14,436 | +0.24(+0.68%) |
Jun 04, 2014 | 34.84 | 34.96 | 34.84 | 34.94 | 18,873 | +0.11(+0.32%) |
Jun 03, 2014 | 34.76 | 34.84 | 34.76 | 34.83 | 8,936 | -0.03(-0.10%) |
Jun 02, 2014 | 34.89 | 34.89 | 34.82 | 34.86 | 11,171 | +0.06(+0.16%) |
May 30, 2014 | 34.73 | 34.80 | 34.70 | 34.80 | 6,507 | +0.05(+0.15%) |
May 29, 2014 | 34.64 | 34.75 | 34.64 | 34.75 | 11,074 | +0.12(+0.33%) |
May 28, 2014 | 34.60 | 34.67 | 34.60 | 34.63 | 32,891 | +0.03(+0.09%) |
May 27, 2014 | 34.48 | 34.64 | 34.48 | 34.60 | 74,493 | +0.19(+0.55%) |
May 23, 2014 | 34.31 | 34.41 | 34.41 | 34.41 | 9,474 | +0.10(+0.29%) |
May 22, 2014 | 34.30 | 34.37 | 34.20 | 34.31 | 11,644 | +0.09(+0.27%) |
May 21, 2014 | 34.20 | 34.23 | 34.12 | 34.22 | 8,416 | +0.28(+0.82%) |
May 20, 2014 | 34.13 | 34.13 | 33.86 | 33.95 | 13,521 | -0.21(-0.63%) |
May 19, 2014 | 33.93 | 34.17 | 33.93 | 34.16 | 10,672 | +0.12(+0.35%) |
May 16, 2014 | 33.99 | 34.04 | 33.80 | 34.04 | 8,270 | +0.16(+0.46%) |
May 15, 2014 | 33.81 | 33.92 | 33.72 | 33.89 | 10,470 | -0.21(-0.63%) |
May 14, 2014 | 34.24 | 34.24 | 34.09 | 34.10 | 11,968 | -0.18(-0.52%) |
May 13, 2014 | 34.33 | 34.34 | 34.25 | 34.28 | 10,826 | +0.06(+0.18%) |
May 12, 2014 | 34.21 | 34.25 | 34.21 | 34.22 | 5,795 | +0.28(+0.83%) |
May 09, 2014 | 33.82 | 33.95 | 33.82 | 33.94 | 17,325 | +0.09(+0.26%) |
May 08, 2014 | 33.88 | 34.12 | 33.85 | 33.85 | 16,363 | -0.03(-0.09%) |
May 07, 2014 | 33.59 | 33.88 | 33.58 | 33.88 | 9,354 | +0.19(+0.57%) |
May 06, 2014 | 33.99 | 33.99 | 33.69 | 33.69 | 14,827 | -0.28(-0.82%) |
May 05, 2014 | 33.82 | 33.98 | 33.68 | 33.97 | 10,845 | +0.07(+0.22%) |
May 02, 2014 | 34.09 | 34.12 | 33.90 | 33.90 | 6,946 | -0.10(-0.30%) |
May 01, 2014 | 34.03 | 34.07 | 33.91 | 34.00 | 42,346 | +0.04(+0.12%) |
Apr 30, 2014 | 33.75 | 33.96 | 33.75 | 33.96 | 57,376 | +0.10(+0.31%) |
Apr 29, 2014 | 33.78 | 33.91 | 33.74 | 33.85 | 24,050 | +0.10(+0.29%) |
Apr 28, 2014 | 33.82 | 33.89 | 33.41 | 33.75 | 14,092 | +0.13(+0.37%) |
Apr 25, 2014 | 33.78 | 33.78 | 33.57 | 33.63 | 5,673 | -0.24(-0.72%) |
Apr 24, 2014 | 33.86 | 33.92 | 33.80 | 33.87 | 12,047 | +0.10(+0.29%) |
Apr 23, 2014 | 33.81 | 33.87 | 33.76 | 33.77 | 12,668 | -0.07(-0.22%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.84 | 19,839 | +0.13(+0.39%) |
Apr 21, 2014 | 33.74 | 33.74 | 33.61 | 33.71 | 12,335 | +0.06(+0.18%) |
Apr 17, 2014 | 33.57 | 33.65 | 33.65 | 33.65 | 17,101 | +0.03(+0.09%) |
Apr 16, 2014 | 33.48 | 33.64 | 33.48 | 33.62 | 11,732 | +0.29(+0.88%) |
Apr 15, 2014 | 33.18 | 33.35 | 32.89 | 33.33 | 23,125 | +0.23(+0.71%) |
Apr 14, 2014 | 33.20 | 33.21 | 33.03 | 33.09 | 10,688 | +0.19(+0.57%) |
Apr 11, 2014 | 33.04 | 33.19 | 32.91 | 32.91 | 24,112 | -0.40(-1.21%) |
Apr 10, 2014 | 33.88 | 33.88 | 33.28 | 33.31 | 7,459 | -0.58(-1.71%) |
Apr 09, 2014 | 33.65 | 33.89 | 33.65 | 33.89 | 4,148 | +0.33(+0.99%) |
Apr 08, 2014 | 33.38 | 33.57 | 33.27 | 33.56 | 19,772 | +0.08(+0.24%) |
Apr 07, 2014 | 33.66 | 33.66 | 33.33 | 33.48 | 8,961 | -0.27(-0.79%) |
Apr 04, 2014 | 34.36 | 34.36 | 33.74 | 33.74 | 6,932 | -0.44(-1.29%) |
Apr 03, 2014 | 34.28 | 34.28 | 34.07 | 34.18 | 17,628 | +0.05(+0.14%) |
Apr 02, 2014 | 34.12 | 34.15 | 34.06 | 34.14 | 15,048 | +0.18(+0.53%) |
Apr 01, 2014 | 33.94 | 33.96 | 33.88 | 33.96 | 14,186 | +0.16(+0.48%) |
Mar 31, 2014 | 33.69 | 33.81 | 33.63 | 33.80 | 14,630 | +0.37(+1.10%) |
Mar 28, 2014 | 33.54 | 33.58 | 33.39 | 33.43 | 21,313 | +0.18(+0.55%) |
Mar 27, 2014 | 33.30 | 33.30 | 33.16 | 33.25 | 13,911 | -0.16(-0.47%) |
Mar 26, 2014 | 33.66 | 33.79 | 33.40 | 33.40 | 9,886 | -0.21(-0.63%) |
Mar 25, 2014 | 33.59 | 33.65 | 33.50 | 33.61 | 15,293 | +0.11(+0.33%) |
Mar 24, 2014 | 33.84 | 33.84 | 33.44 | 33.50 | 16,828 | -0.18(-0.54%) |
Mar 21, 2014 | 33.94 | 33.96 | 33.65 | 33.68 | 18,770 | -0.08(-0.23%) |
Mar 20, 2014 | 33.53 | 33.81 | 33.53 | 33.76 | 30,852 | +0.16(+0.49%) |
Mar 19, 2014 | 33.88 | 33.88 | 33.58 | 33.60 | 13,697 | -0.24(-0.71%) |
Mar 18, 2014 | 33.72 | 33.89 | 33.68 | 33.84 | 131,792 | +0.21(+0.63%) |
Mar 17, 2014 | 33.44 | 33.65 | 33.44 | 33.63 | 6,795 | +0.28(+0.83%) |
Mar 14, 2014 | 33.43 | 33.43 | 33.31 | 33.35 | 2,864 | -0.03(-0.08%) |
Mar 13, 2014 | 33.78 | 33.81 | 33.38 | 33.38 | 35,309 | -0.32(-0.96%) |
Mar 12, 2014 | 33.55 | 33.75 | 33.48 | 33.70 | 82,996 | -0.02(-0.05%) |
Mar 11, 2014 | 33.94 | 33.98 | 33.71 | 33.72 | 14,123 | -0.09(-0.27%) |
Mar 10, 2014 | 33.90 | 33.90 | 33.76 | 33.81 | 9,242 | -0.15(-0.43%) |
Mar 07, 2014 | 34.08 | 34.08 | 33.88 | 33.95 | 8,872 | +0.02(+0.05%) |
Mar 06, 2014 | 33.98 | 34.01 | 33.91 | 33.94 | 15,206 | +0.14(+0.41%) |
Mar 05, 2014 | 33.88 | 33.90 | 33.80 | 33.80 | 37,351 | -0.11(-0.33%) |
Mar 04, 2014 | 33.78 | 33.91 | 33.78 | 33.91 | 8,408 | +0.52(+1.56%) |
Mar 03, 2014 | 33.54 | 33.54 | 33.24 | 33.39 | 101,894 | -0.31(-0.92%) |
Feb 28, 2014 | 33.52 | 33.84 | 33.52 | 33.70 | 19,338 | +0.12(+0.36%) |
Feb 27, 2014 | 33.53 | 33.59 | 33.45 | 33.58 | 23,904 | +0.09(+0.28%) |
Feb 26, 2014 | 33.56 | 33.62 | 33.43 | 33.49 | 11,949 | +0.03(+0.08%) |
Feb 25, 2014 | 33.45 | 33.62 | 33.41 | 33.46 | 25,364 | -0.08(-0.24%) |
Feb 24, 2014 | 33.62 | 33.71 | 33.37 | 33.54 | 16,144 | +0.17(+0.50%) |
Feb 21, 2014 | 33.47 | 33.51 | 33.37 | 33.37 | 47,350 | +0.00(+0.00%) |
Feb 20, 2014 | 33.21 | 33.65 | 33.13 | 33.37 | 41,379 | +0.23(+0.69%) |
Feb 19, 2014 | 33.31 | 33.37 | 33.15 | 33.15 | 9,463 | -0.20(-0.61%) |
Feb 18, 2014 | 33.34 | 33.37 | 33.30 | 33.35 | 30,275 | +0.01(+0.03%) |
Feb 14, 2014 | 33.12 | 33.34 | 33.34 | 33.34 | 47,744 | +0.15(+0.45%) |
Feb 13, 2014 | 32.84 | 33.20 | 32.84 | 33.19 | 44,585 | +0.22(+0.68%) |
Feb 12, 2014 | 33.01 | 33.06 | 32.96 | 32.96 | 129,273 | +0.03(+0.09%) |
Feb 11, 2014 | 32.76 | 33.01 | 32.74 | 32.94 | 6,276 | +0.39(+1.21%) |
Feb 10, 2014 | 32.43 | 32.58 | 32.42 | 32.54 | 17,401 | +0.09(+0.29%) |
Feb 07, 2014 | 32.27 | 32.45 | 32.18 | 32.45 | 14,962 | +0.43(+1.35%) |
Feb 06, 2014 | 31.83 | 32.01 | 31.83 | 32.01 | 30,635 | +0.34(+1.07%) |
Feb 05, 2014 | 31.54 | 31.70 | 31.54 | 31.68 | 13,551 | +0.01(+0.02%) |
Feb 04, 2014 | 31.61 | 31.73 | 31.50 | 31.67 | 11,409 | +0.17(+0.53%) |
Feb 03, 2014 | 32.15 | 32.15 | 31.45 | 31.50 | 47,730 | -0.69(-2.16%) |
Jan 31, 2014 | 32.28 | 32.28 | 31.99 | 32.20 | 11,382 | -0.16(-0.49%) |
Jan 30, 2014 | 32.19 | 32.38 | 32.19 | 32.35 | 8,702 | +0.42(+1.32%) |
Jan 29, 2014 | 31.93 | 32.12 | 31.86 | 31.93 | 59,902 | -0.24(-0.74%) |
Jan 28, 2014 | 31.96 | 32.20 | 31.96 | 32.17 | 21,255 | +0.18(+0.57%) |
Jan 27, 2014 | 32.20 | 32.20 | 31.89 | 31.99 | 12,571 | -0.16(-0.48%) |
Jan 24, 2014 | 32.82 | 32.82 | 32.14 | 32.14 | 152,955 | -0.56(-1.72%) |
Jan 23, 2014 | 32.79 | 32.79 | 32.62 | 32.71 | 13,908 | -0.34(-1.02%) |
Jan 22, 2014 | 32.99 | 33.06 | 32.99 | 33.04 | 13,797 | +0.10(+0.30%) |
Jan 21, 2014 | 33.07 | 33.07 | 32.79 | 32.94 | 32,544 | +0.05(+0.15%) |
Jan 17, 2014 | 32.98 | 32.89 | 32.89 | 32.89 | 187,732 | -0.08(-0.24%) |
Jan 16, 2014 | 32.98 | 32.98 | 32.93 | 32.97 | 55,425 | -0.01(-0.04%) |
Jan 15, 2014 | 32.94 | 33.00 | 32.94 | 32.99 | 42,103 | +0.17(+0.53%) |
Jan 14, 2014 | 32.66 | 32.85 | 32.66 | 32.81 | 4,296 | +0.37(+1.13%) |
Jan 13, 2014 | 32.84 | 32.85 | 32.42 | 32.45 | 8,545 | -0.44(-1.33%) |
Jan 10, 2014 | 32.92 | 32.93 | 32.79 | 32.88 | 25,371 | +0.06(+0.18%) |
Jan 09, 2014 | 32.84 | 32.84 | 32.73 | 32.82 | 6,501 | +0.04(+0.11%) |
Jan 08, 2014 | 32.85 | 32.86 | 32.76 | 32.79 | 19,394 | -0.13(-0.38%) |
Jan 07, 2014 | 32.77 | 32.92 | 32.77 | 32.91 | 29,334 | +0.22(+0.66%) |
Jan 06, 2014 | 32.80 | 32.80 | 32.68 | 32.70 | 12,944 | -0.13(-0.40%) |
Jan 03, 2014 | 32.85 | 32.85 | 32.78 | 32.83 | 6,825 | +0.04(+0.14%) |