Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.71 | 29.70 | 29.70 | 29.70 | 60,026 | -0.02(-0.08%) |
Dec 30, 2014 | 29.70 | 29.73 | 29.66 | 29.72 | 21,334 | +0.03(+0.09%) |
Dec 29, 2014 | 29.66 | 29.73 | 29.66 | 29.69 | 41,547 | +0.03(+0.11%) |
Dec 26, 2014 | 29.68 | 29.71 | 29.65 | 29.66 | 48,106 | -0.01(-0.02%) |
Dec 24, 2014 | 29.67 | 29.66 | 29.66 | 29.66 | 14,229 | -0.10(-0.33%) |
Dec 23, 2014 | 29.69 | 29.77 | 29.69 | 29.76 | 243,107 | +0.08(+0.27%) |
Dec 22, 2014 | 29.67 | 29.68 | 29.57 | 29.68 | 46,240 | +0.01(+0.04%) |
Dec 19, 2014 | 29.63 | 29.68 | 29.53 | 29.67 | 51,197 | +0.22(+0.75%) |
Dec 18, 2014 | 29.41 | 29.52 | 29.37 | 29.45 | 73,268 | +0.20(+0.69%) |
Dec 17, 2014 | 29.03 | 29.26 | 28.93 | 29.25 | 13,811 | +0.37(+1.27%) |
Dec 16, 2014 | 28.78 | 29.15 | 28.76 | 28.88 | 140,207 | -0.08(-0.27%) |
Dec 15, 2014 | 29.07 | 29.07 | 28.91 | 28.96 | 44,396 | -0.03(-0.11%) |
Dec 12, 2014 | 29.33 | 29.33 | 28.89 | 28.99 | 158,594 | -0.31(-1.06%) |
Dec 11, 2014 | 29.49 | 29.49 | 29.29 | 29.30 | 80,451 | -0.07(-0.25%) |
Dec 10, 2014 | 29.61 | 29.78 | 29.35 | 29.38 | 47,859 | -0.34(-1.13%) |
Dec 09, 2014 | 29.76 | 29.87 | 29.65 | 29.71 | 113,960 | +0.00(+0.01%) |
Dec 08, 2014 | 29.80 | 29.80 | 29.41 | 29.71 | 47,949 | -0.12(-0.42%) |
Dec 05, 2014 | 29.88 | 29.97 | 29.79 | 29.84 | 18,176 | -0.04(-0.15%) |
Dec 04, 2014 | 29.98 | 29.98 | 29.87 | 29.88 | 186,457 | -0.04(-0.15%) |
Dec 03, 2014 | 30.01 | 30.01 | 29.92 | 29.92 | 62,885 | -0.13(-0.42%) |
Dec 02, 2014 | 30.05 | 30.07 | 29.93 | 30.05 | 96,294 | -0.04(-0.13%) |
Dec 01, 2014 | 30.02 | 30.17 | 29.98 | 30.09 | 212,535 | -0.05(-0.18%) |
Nov 28, 2014 | 30.19 | 30.20 | 30.13 | 30.14 | 44,558 | -0.11(-0.36%) |
Nov 26, 2014 | 30.23 | 30.25 | 30.25 | 30.25 | 66,569 | +0.01(+0.04%) |
Nov 25, 2014 | 30.20 | 30.25 | 30.16 | 30.24 | 39,174 | +0.03(+0.10%) |
Nov 24, 2014 | 30.18 | 30.22 | 30.16 | 30.21 | 27,610 | -0.01(-0.04%) |
Nov 21, 2014 | 30.17 | 30.22 | 30.17 | 30.22 | 44,694 | +0.06(+0.20%) |
Nov 20, 2014 | 30.14 | 30.20 | 30.10 | 30.16 | 33,716 | +0.01(+0.04%) |
Nov 19, 2014 | 30.22 | 30.22 | 30.11 | 30.15 | 46,873 | -0.06(-0.20%) |
Nov 18, 2014 | 30.23 | 30.26 | 30.20 | 30.21 | 26,338 | -0.06(-0.19%) |
Nov 17, 2014 | 30.25 | 30.35 | 30.15 | 30.27 | 106,456 | -0.03(-0.09%) |
Nov 14, 2014 | 30.33 | 30.33 | 30.22 | 30.29 | 9,398 | -0.03(-0.10%) |
Nov 13, 2014 | 30.36 | 30.37 | 30.28 | 30.33 | 95,726 | -0.03(-0.10%) |
Nov 12, 2014 | 30.37 | 30.39 | 30.29 | 30.36 | 17,415 | +0.00(+0.00%) |
Nov 11, 2014 | 30.36 | 30.36 | 30.32 | 30.36 | 19,264 | -0.01(-0.02%) |
Nov 10, 2014 | 30.41 | 30.41 | 30.30 | 30.36 | 26,123 | +0.02(+0.07%) |
Nov 07, 2014 | 30.29 | 30.36 | 30.27 | 30.34 | 47,087 | +0.04(+0.13%) |
Nov 06, 2014 | 30.29 | 30.30 | 30.27 | 30.30 | 421,398 | +0.01(+0.04%) |
Nov 05, 2014 | 30.27 | 30.29 | 30.27 | 30.29 | 11,730 | +0.03(+0.10%) |
Nov 04, 2014 | 30.28 | 30.28 | 30.23 | 30.26 | 41,107 | +0.01(+0.02%) |
Nov 03, 2014 | 30.31 | 30.31 | 30.05 | 30.25 | 26,154 | -0.16(-0.52%) |
Oct 31, 2014 | 30.40 | 30.42 | 30.38 | 30.41 | 18,263 | +0.07(+0.22%) |
Oct 30, 2014 | 30.37 | 30.39 | 30.34 | 30.34 | 7,245 | +0.01(+0.02%) |
Oct 29, 2014 | 30.39 | 30.42 | 30.34 | 30.34 | 13,449 | -0.06(-0.20%) |
Oct 28, 2014 | 30.36 | 30.40 | 30.34 | 30.40 | 38,255 | +0.05(+0.18%) |
Oct 27, 2014 | 30.36 | 30.33 | 30.34 | 30.34 | 14,828 | +0.02(+0.06%) |
Oct 24, 2014 | 30.37 | 30.37 | 30.31 | 30.33 | 19,038 | -0.05(-0.16%) |
Oct 23, 2014 | 30.26 | 30.37 | 30.23 | 30.37 | 22,548 | +0.13(+0.44%) |
Oct 22, 2014 | 30.18 | 30.28 | 30.18 | 30.24 | 57,547 | +0.09(+0.30%) |
Oct 21, 2014 | 30.31 | 30.31 | 30.00 | 30.15 | 89,969 | -0.08(-0.26%) |
Oct 20, 2014 | 30.19 | 30.23 | 30.15 | 30.23 | 21,156 | +0.13(+0.43%) |
Oct 17, 2014 | 30.00 | 30.13 | 29.98 | 30.10 | 10,626 | +0.29(+0.96%) |
Oct 16, 2014 | 29.82 | 29.83 | 29.73 | 29.81 | 8,750 | +0.08(+0.26%) |
Oct 15, 2014 | 29.98 | 30.06 | 29.71 | 29.73 | 167,873 | -0.25(-0.85%) |
Oct 14, 2014 | 30.16 | 30.16 | 29.98 | 29.99 | 500,683 | -0.11(-0.37%) |
Oct 13, 2014 | 30.13 | 30.13 | 30.01 | 30.10 | 20,518 | -0.05(-0.16%) |
Oct 10, 2014 | 30.15 | 30.15 | 30.05 | 30.15 | 8,706 | -0.07(-0.23%) |
Oct 09, 2014 | 30.30 | 30.30 | 30.20 | 30.22 | 23,712 | -0.01(-0.03%) |
Oct 08, 2014 | 30.26 | 30.26 | 30.18 | 30.23 | 46,781 | -0.04(-0.12%) |
Oct 07, 2014 | 30.20 | 30.28 | 30.16 | 30.26 | 7,129 | -0.03(-0.10%) |
Oct 06, 2014 | 30.29 | 30.30 | 30.26 | 30.29 | 4,283 | +0.06(+0.21%) |
Oct 03, 2014 | 30.20 | 30.25 | 30.20 | 30.23 | 269,081 | +0.06(+0.19%) |
Oct 02, 2014 | 30.16 | 30.18 | 30.14 | 30.17 | 14,105 | +0.01(+0.04%) |
Oct 01, 2014 | 30.17 | 30.17 | 30.13 | 30.16 | 6,813 | -0.10(-0.32%) |
Sep 30, 2014 | 30.22 | 30.26 | 30.19 | 30.26 | 5,423 | +0.10(+0.34%) |
Sep 29, 2014 | 30.15 | 30.18 | 30.15 | 30.15 | 32,442 | -0.08(-0.26%) |
Sep 26, 2014 | 30.27 | 30.28 | 30.22 | 30.23 | 42,370 | -0.07(-0.24%) |
Sep 25, 2014 | 30.41 | 30.41 | 30.31 | 30.31 | 34,803 | -0.11(-0.36%) |
Sep 24, 2014 | 30.47 | 30.47 | 30.42 | 30.42 | 22,343 | -0.04(-0.14%) |
Sep 23, 2014 | 30.50 | 30.50 | 30.43 | 30.46 | 19,340 | -0.02(-0.08%) |
Sep 22, 2014 | 30.54 | 30.54 | 30.48 | 30.48 | 59,010 | -0.05(-0.17%) |
Sep 19, 2014 | 30.52 | 30.56 | 30.48 | 30.54 | 202,984 | +0.06(+0.18%) |
Sep 18, 2014 | 30.59 | 30.59 | 30.47 | 30.48 | 342,372 | -0.06(-0.19%) |
Sep 17, 2014 | 30.57 | 30.57 | 30.49 | 30.54 | 182,228 | +0.02(+0.08%) |
Sep 16, 2014 | 30.52 | 30.53 | 30.50 | 30.51 | 21,334 | -0.00(-0.01%) |
Sep 15, 2014 | 30.51 | 30.53 | 30.49 | 30.52 | 9,733 | -0.03(-0.09%) |
Sep 12, 2014 | 30.58 | 30.59 | 30.55 | 30.55 | 5,778 | +0.02(+0.06%) |
Sep 11, 2014 | 30.58 | 30.58 | 30.52 | 30.53 | 3,465 | -0.11(-0.36%) |
Sep 10, 2014 | 30.64 | 30.64 | 30.58 | 30.64 | 4,632 | +0.01(+0.02%) |
Sep 09, 2014 | 30.72 | 30.72 | 30.61 | 30.63 | 16,305 | -0.09(-0.28%) |
Sep 08, 2014 | 30.72 | 30.73 | 30.69 | 30.72 | 10,541 | +0.00(+0.00%) |
Sep 05, 2014 | 30.74 | 30.74 | 30.69 | 30.72 | 7,473 | +0.02(+0.07%) |
Sep 04, 2014 | 30.76 | 30.77 | 30.69 | 30.70 | 6,212 | -0.03(-0.11%) |
Sep 03, 2014 | 30.74 | 30.76 | 30.72 | 30.73 | 9,443 | +0.02(+0.06%) |
Sep 02, 2014 | 30.71 | 30.75 | 30.71 | 30.71 | 3,591 | -0.17(-0.55%) |
Aug 29, 2014 | 30.89 | 30.88 | 30.88 | 30.88 | 37,291 | +0.00(+0.00%) |
Aug 28, 2014 | 30.80 | 30.89 | 30.80 | 30.88 | 13,956 | +0.00(+0.00%) |
Aug 27, 2014 | 30.81 | 30.88 | 30.81 | 30.88 | 8,406 | -0.00(-0.01%) |
Aug 26, 2014 | 30.89 | 30.89 | 30.88 | 30.88 | 6,532 | +0.01(+0.03%) |
Aug 25, 2014 | 30.76 | 30.89 | 30.76 | 30.88 | 51,577 | +0.07(+0.22%) |
Aug 22, 2014 | 30.85 | 30.83 | 30.75 | 30.81 | 27,182 | -0.02(-0.06%) |
Aug 21, 2014 | 30.83 | 30.83 | 30.73 | 30.83 | 21,315 | +0.00(+0.00%) |
Aug 20, 2014 | 30.83 | 30.83 | 30.73 | 30.83 | 24,736 | +0.02(+0.08%) |
Aug 19, 2014 | 30.81 | 30.81 | 30.73 | 30.80 | 3,544 | +0.02(+0.08%) |
Aug 18, 2014 | 30.75 | 30.78 | 30.75 | 30.78 | 5,173 | +0.08(+0.26%) |
Aug 15, 2014 | 30.71 | 30.72 | 30.70 | 30.70 | 2,909 | +0.00(+0.00%) |
Aug 14, 2014 | 30.73 | 30.66 | 30.64 | 30.70 | 37,178 | +0.03(+0.11%) |
Aug 13, 2014 | 30.59 | 30.66 | 30.61 | 30.66 | 26,938 | +0.06(+0.19%) |
Aug 12, 2014 | 30.58 | 30.62 | 30.54 | 30.61 | 28,068 | +0.07(+0.24%) |
Aug 11, 2014 | 30.56 | 30.56 | 30.45 | 30.53 | 13,649 | +0.02(+0.06%) |
Aug 08, 2014 | 30.42 | 30.51 | 30.41 | 30.51 | 24,695 | +0.07(+0.22%) |
Aug 07, 2014 | 30.36 | 30.45 | 30.36 | 30.45 | 2,571 | +0.01(+0.04%) |
Aug 06, 2014 | 30.36 | 30.44 | 30.36 | 30.44 | 7,257 | -0.01(-0.02%) |
Aug 05, 2014 | 30.43 | 30.45 | 30.43 | 30.44 | 26,531 | +0.04(+0.14%) |
Aug 04, 2014 | 30.33 | 30.40 | 30.30 | 30.40 | 27,465 | +0.01(+0.03%) |
Aug 01, 2014 | 30.49 | 30.51 | 30.39 | 30.39 | 39,843 | -0.25(-0.82%) |
Jul 31, 2014 | 30.75 | 30.76 | 30.63 | 30.64 | 53,147 | -0.18(-0.59%) |
Jul 30, 2014 | 30.85 | 30.85 | 30.78 | 30.82 | 9,159 | -0.02(-0.06%) |
Jul 29, 2014 | 30.83 | 30.86 | 30.81 | 30.84 | 19,633 | +0.00(+0.00%) |
Jul 28, 2014 | 30.89 | 30.89 | 30.84 | 30.84 | 67,403 | -0.04(-0.14%) |
Jul 25, 2014 | 30.83 | 30.89 | 30.81 | 30.88 | 112,491 | +0.06(+0.20%) |
Jul 24, 2014 | 30.81 | 30.84 | 30.81 | 30.82 | 15,418 | -0.02(-0.08%) |
Jul 23, 2014 | 30.89 | 30.90 | 30.81 | 30.84 | 110,030 | +0.01(+0.02%) |
Jul 22, 2014 | 30.83 | 30.88 | 30.80 | 30.84 | 111,405 | +0.02(+0.06%) |
Jul 21, 2014 | 30.84 | 30.85 | 30.82 | 30.82 | 44,776 | -0.04(-0.11%) |
Jul 18, 2014 | 30.86 | 30.88 | 30.83 | 30.86 | 40,585 | +0.01(+0.04%) |
Jul 17, 2014 | 30.92 | 30.92 | 30.83 | 30.84 | 16,020 | -0.11(-0.36%) |
Jul 16, 2014 | 30.91 | 30.96 | 30.91 | 30.95 | 24,772 | +0.05(+0.15%) |
Jul 15, 2014 | 30.94 | 30.99 | 30.91 | 30.91 | 13,647 | -0.06(-0.18%) |
Jul 14, 2014 | 30.97 | 30.97 | 30.94 | 30.97 | 19,623 | -0.01(-0.03%) |
Jul 11, 2014 | 30.99 | 30.99 | 30.96 | 30.97 | 15,830 | +0.00(+0.00%) |
Jul 10, 2014 | 30.95 | 30.98 | 30.95 | 30.97 | 8,822 | -0.05(-0.16%) |
Jul 09, 2014 | 31.02 | 31.02 | 31.01 | 31.02 | 12,363 | +0.02(+0.06%) |
Jul 08, 2014 | 31.02 | 31.03 | 30.96 | 31.00 | 4,007 | -0.01(-0.04%) |
Jul 07, 2014 | 31.03 | 31.03 | 31.01 | 31.02 | 40,154 | -0.00(-0.00%) |
Jul 03, 2014 | 30.98 | 31.02 | 31.02 | 31.02 | 2,944 | +0.01(+0.02%) |
Jul 02, 2014 | 31.02 | 31.02 | 30.99 | 31.01 | 9,206 | +0.00(+0.00%) |
Jul 01, 2014 | 30.99 | 31.02 | 30.99 | 31.01 | 10,042 | -0.09(-0.28%) |
Jun 30, 2014 | 31.11 | 31.13 | 31.09 | 31.10 | 111,696 | -0.03(-0.11%) |
Jun 27, 2014 | 31.11 | 31.13 | 31.11 | 31.13 | 26,179 | +0.05(+0.16%) |
Jun 26, 2014 | 31.08 | 31.09 | 31.07 | 31.08 | 74,235 | -0.01(-0.02%) |
Jun 25, 2014 | 31.09 | 31.15 | 31.09 | 31.09 | 9,898 | +0.01(+0.02%) |
Jun 24, 2014 | 31.12 | 31.16 | 31.08 | 31.08 | 22,940 | -0.05(-0.18%) |
Jun 23, 2014 | 31.14 | 31.14 | 31.09 | 31.14 | 22,738 | +0.04(+0.14%) |
Jun 20, 2014 | 31.08 | 31.14 | 31.08 | 31.10 | 7,294 | +0.01(+0.04%) |
Jun 19, 2014 | 31.11 | 31.12 | 31.07 | 31.08 | 15,505 | -0.03(-0.10%) |
Jun 18, 2014 | 31.11 | 31.11 | 31.09 | 31.11 | 17,245 | +0.02(+0.08%) |
Jun 17, 2014 | 31.10 | 31.10 | 31.09 | 31.09 | 2,211 | +0.02(+0.07%) |
Jun 16, 2014 | 31.06 | 31.09 | 31.03 | 31.07 | 8,717 | -0.00(-0.01%) |
Jun 13, 2014 | 31.09 | 31.09 | 31.04 | 31.07 | 7,419 | +0.01(+0.02%) |
Jun 12, 2014 | 31.08 | 31.08 | 31.06 | 31.07 | 18,256 | -0.01(-0.03%) |
Jun 11, 2014 | 31.05 | 31.08 | 31.05 | 31.07 | 4,414 | +0.01(+0.05%) |
Jun 10, 2014 | 31.00 | 31.06 | 30.98 | 31.06 | 46,573 | +0.06(+0.20%) |
Jun 06, 2014 | 30.92 | 31.00 | 30.92 | 31.00 | 21,671 | +0.03(+0.10%) |
Jun 05, 2014 | 30.95 | 30.97 | 30.92 | 30.97 | 9,933 | +0.03(+0.10%) |
Jun 04, 2014 | 30.94 | 30.94 | 30.93 | 30.94 | 1,123 | +0.01(+0.02%) |
Jun 03, 2014 | 30.93 | 30.93 | 30.92 | 30.93 | 8,920 | +0.03(+0.10%) |
Jun 02, 2014 | 30.87 | 30.92 | 30.87 | 30.90 | 8,812 | -0.10(-0.34%) |
May 30, 2014 | 31.11 | 31.11 | 31.00 | 31.00 | 32,437 | -0.05(-0.18%) |
May 29, 2014 | 31.11 | 31.11 | 31.02 | 31.06 | 7,301 | -0.01(-0.02%) |
May 28, 2014 | 31.05 | 31.09 | 31.00 | 31.07 | 10,372 | +0.01(+0.02%) |
May 27, 2014 | 31.10 | 31.10 | 31.01 | 31.06 | 47,270 | +0.00(+0.00%) |
May 23, 2014 | 30.97 | 31.06 | 31.06 | 31.06 | 8,505 | +0.03(+0.10%) |
May 22, 2014 | 30.97 | 31.03 | 30.97 | 31.03 | 2,849 | +0.02(+0.06%) |
May 21, 2014 | 30.98 | 31.02 | 30.98 | 31.01 | 7,137 | +0.02(+0.07%) |
May 20, 2014 | 31.02 | 31.02 | 30.96 | 30.99 | 3,109 | -0.03(-0.09%) |
May 19, 2014 | 31.04 | 31.04 | 30.96 | 31.02 | 21,288 | -0.00(-0.00%) |
May 16, 2014 | 31.03 | 31.03 | 30.97 | 31.02 | 9,537 | +0.02(+0.06%) |
May 15, 2014 | 31.09 | 31.09 | 30.96 | 31.00 | 18,223 | +0.00(+0.00%) |
May 14, 2014 | 31.00 | 31.00 | 30.98 | 31.00 | 34,962 | -0.00(-0.00%) |
May 13, 2014 | 31.00 | 31.04 | 30.95 | 31.00 | 59,938 | +0.00(+0.00%) |
May 12, 2014 | 31.06 | 31.06 | 30.97 | 31.00 | 7,044 | +0.01(+0.04%) |
May 09, 2014 | 30.99 | 31.00 | 30.94 | 30.99 | 38,520 | -0.01(-0.04%) |
May 08, 2014 | 31.01 | 31.01 | 30.99 | 31.00 | 18,439 | -0.02(-0.07%) |
May 07, 2014 | 31.05 | 31.05 | 30.99 | 31.02 | 19,928 | +0.02(+0.08%) |
May 06, 2014 | 30.99 | 31.00 | 30.94 | 31.00 | 7,785 | +0.02(+0.06%) |
May 05, 2014 | 31.05 | 31.05 | 30.94 | 30.98 | 19,076 | -0.01(-0.04%) |
May 02, 2014 | 31.13 | 31.13 | 30.99 | 30.99 | 30,852 | -0.04(-0.13%) |
May 01, 2014 | 30.98 | 31.03 | 30.92 | 31.03 | 13,632 | -0.05(-0.16%) |
Apr 30, 2014 | 31.14 | 31.14 | 31.03 | 31.08 | 5,153 | -0.03(-0.09%) |
Apr 29, 2014 | 31.12 | 31.12 | 31.08 | 31.11 | 9,046 | +0.01(+0.03%) |
Apr 28, 2014 | 31.04 | 31.10 | 31.04 | 31.10 | 7,821 | +0.05(+0.15%) |
Apr 25, 2014 | 31.09 | 31.09 | 31.03 | 31.06 | 15,322 | -0.01(-0.03%) |
Apr 24, 2014 | 31.13 | 31.13 | 31.05 | 31.07 | 9,605 | +0.02(+0.08%) |
Apr 23, 2014 | 31.10 | 31.10 | 31.02 | 31.04 | 10,655 | +0.02(+0.08%) |
Apr 22, 2014 | 31.01 | 31.02 | 31.01 | 31.02 | 19,530 | -0.00(-0.01%) |
Apr 21, 2014 | 30.99 | 31.03 | 30.99 | 31.02 | 3,187 | -0.00(-0.01%) |
Apr 17, 2014 | 31.03 | 31.02 | 31.02 | 31.02 | 23,389 | -0.01(-0.04%) |
Apr 16, 2014 | 31.09 | 31.09 | 31.03 | 31.03 | 3,956 | +0.02(+0.08%) |
Apr 15, 2014 | 31.09 | 31.09 | 30.97 | 31.01 | 14,530 | +0.02(+0.05%) |
Apr 14, 2014 | 31.02 | 31.02 | 30.99 | 30.99 | 4,239 | -0.03(-0.09%) |
Apr 11, 2014 | 31.05 | 31.05 | 30.94 | 31.02 | 18,012 | +0.01(+0.03%) |
Apr 10, 2014 | 31.09 | 31.09 | 30.99 | 31.01 | 23,289 | -0.02(-0.05%) |
Apr 09, 2014 | 31.05 | 31.05 | 31.01 | 31.03 | 5,242 | +0.08(+0.26%) |
Apr 08, 2014 | 31.04 | 31.04 | 30.95 | 30.95 | 2,155 | -0.01(-0.04%) |
Apr 07, 2014 | 31.05 | 31.05 | 30.96 | 30.96 | 4,156 | -0.01(-0.04%) |
Apr 04, 2014 | 31.03 | 31.03 | 30.97 | 30.97 | 25,917 | +0.00(+0.00%) |
Apr 03, 2014 | 30.97 | 30.97 | 30.97 | 30.97 | 51,935 | +0.00(+0.00%) |
Apr 02, 2014 | 30.99 | 30.99 | 30.96 | 30.97 | 69,298 | +0.00(+0.00%) |
Apr 01, 2014 | 31.01 | 31.02 | 30.97 | 30.97 | 25,361 | -0.12(-0.37%) |
Mar 31, 2014 | 31.07 | 31.10 | 31.05 | 31.09 | 54,908 | +0.05(+0.16%) |
Mar 28, 2014 | 31.07 | 31.07 | 31.02 | 31.04 | 13,321 | +0.00(+0.00%) |
Mar 27, 2014 | 31.03 | 31.05 | 31.02 | 31.04 | 11,055 | +0.02(+0.06%) |
Mar 26, 2014 | 31.05 | 31.05 | 31.02 | 31.02 | 19,115 | +0.00(+0.00%) |
Mar 25, 2014 | 31.02 | 31.03 | 30.99 | 31.02 | 23,984 | +0.01(+0.04%) |
Mar 24, 2014 | 31.03 | 31.03 | 30.99 | 31.01 | 12,865 | +0.01(+0.04%) |
Mar 21, 2014 | 31.02 | 31.02 | 30.97 | 31.00 | 11,581 | +0.01(+0.02%) |
Mar 20, 2014 | 30.98 | 31.00 | 30.98 | 30.99 | 7,257 | +0.04(+0.11%) |
Mar 19, 2014 | 31.01 | 31.02 | 30.95 | 30.95 | 5,865 | -0.04(-0.14%) |
Mar 18, 2014 | 31.00 | 31.00 | 30.97 | 31.00 | 2,291 | +0.02(+0.08%) |
Mar 17, 2014 | 30.97 | 30.97 | 30.93 | 30.97 | 15,513 | +0.09(+0.28%) |
Mar 14, 2014 | 30.92 | 30.92 | 30.88 | 30.89 | 16,298 | -0.04(-0.14%) |
Mar 13, 2014 | 30.96 | 30.96 | 30.93 | 30.93 | 7,993 | -0.04(-0.12%) |
Mar 12, 2014 | 30.98 | 30.98 | 30.92 | 30.97 | 22,779 | +0.01(+0.02%) |
Mar 11, 2014 | 30.95 | 30.97 | 30.92 | 30.96 | 17,335 | +0.02(+0.05%) |
Mar 10, 2014 | 30.94 | 30.95 | 30.91 | 30.95 | 18,568 | -0.00(-0.01%) |
Mar 07, 2014 | 30.99 | 30.99 | 30.94 | 30.95 | 13,549 | -0.04(-0.14%) |
Mar 06, 2014 | 31.00 | 31.00 | 30.99 | 30.99 | 8,789 | -0.02(-0.06%) |
Mar 05, 2014 | 31.02 | 31.02 | 30.99 | 31.01 | 8,511 | +0.02(+0.08%) |
Mar 04, 2014 | 30.96 | 31.00 | 30.96 | 30.99 | 12,772 | +0.04(+0.14%) |
Mar 03, 2014 | 30.99 | 30.99 | 30.94 | 30.94 | 16,531 | -0.16(-0.53%) |
Feb 28, 2014 | 31.08 | 31.11 | 31.05 | 31.11 | 36,495 | +0.05(+0.16%) |
Feb 27, 2014 | 31.05 | 31.11 | 31.05 | 31.06 | 15,678 | +0.01(+0.04%) |
Feb 26, 2014 | 31.04 | 31.08 | 31.04 | 31.05 | 17,271 | +0.02(+0.08%) |
Feb 25, 2014 | 31.05 | 31.09 | 31.02 | 31.02 | 31,697 | -0.04(-0.12%) |
Feb 24, 2014 | 31.08 | 31.08 | 31.06 | 31.06 | 21,295 | +0.01(+0.04%) |
Feb 21, 2014 | 31.07 | 31.07 | 31.05 | 31.05 | 4,121 | +0.04(+0.12%) |
Feb 20, 2014 | 31.00 | 31.05 | 30.97 | 31.01 | 26,874 | +0.06(+0.20%) |
Feb 19, 2014 | 30.95 | 31.01 | 30.95 | 30.95 | 11,913 | -0.08(-0.26%) |
Feb 18, 2014 | 30.90 | 31.03 | 30.90 | 31.03 | 44,279 | +0.02(+0.08%) |
Feb 14, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 8,178 | -0.01(-0.04%) |
Feb 13, 2014 | 30.94 | 31.02 | 30.94 | 31.02 | 347,511 | +0.05(+0.16%) |
Feb 12, 2014 | 30.91 | 30.98 | 30.91 | 30.97 | 42,301 | +0.01(+0.03%) |
Feb 11, 2014 | 30.94 | 30.96 | 30.92 | 30.95 | 31,681 | +0.04(+0.12%) |
Feb 10, 2014 | 30.91 | 30.92 | 30.90 | 30.92 | 26,729 | +0.01(+0.04%) |
Feb 07, 2014 | 30.89 | 30.91 | 30.86 | 30.90 | 21,334 | +0.04(+0.11%) |
Feb 06, 2014 | 30.84 | 30.87 | 30.84 | 30.87 | 2,317 | +0.04(+0.12%) |
Feb 05, 2014 | 30.83 | 30.84 | 30.76 | 30.83 | 12,947 | +0.00(+0.00%) |
Feb 04, 2014 | 30.81 | 30.84 | 30.72 | 30.83 | 14,808 | +0.02(+0.06%) |
Feb 03, 2014 | 30.87 | 30.87 | 30.73 | 30.81 | 19,004 | -0.14(-0.45%) |
Jan 31, 2014 | 30.96 | 30.97 | 30.94 | 30.95 | 6,966 | -0.02(-0.06%) |
Jan 30, 2014 | 30.96 | 30.97 | 30.91 | 30.97 | 3,349 | +0.02(+0.08%) |
Jan 29, 2014 | 30.97 | 30.97 | 30.91 | 30.95 | 32,157 | +0.00(+0.01%) |
Jan 28, 2014 | 30.97 | 30.98 | 30.90 | 30.95 | 1,905 | -0.02(-0.07%) |
Jan 27, 2014 | 30.88 | 30.98 | 30.84 | 30.97 | 15,106 | +0.01(+0.02%) |
Jan 24, 2014 | 31.00 | 31.03 | 30.95 | 30.96 | 12,245 | -0.10(-0.31%) |
Jan 23, 2014 | 31.08 | 31.08 | 31.03 | 31.06 | 2,778 | -0.01(-0.04%) |
Jan 22, 2014 | 31.08 | 31.08 | 31.05 | 31.07 | 6,297 | +0.04(+0.12%) |
Jan 21, 2014 | 31.00 | 31.08 | 30.94 | 31.03 | 78,312 | -0.02(-0.08%) |
Jan 17, 2014 | 31.06 | 31.06 | 31.06 | 31.06 | 27,805 | +0.01(+0.03%) |
Jan 16, 2014 | 31.05 | 31.06 | 31.04 | 31.05 | 8,757 | +0.00(+0.01%) |
Jan 15, 2014 | 31.02 | 31.05 | 31.00 | 31.05 | 9,061 | +0.03(+0.10%) |
Jan 14, 2014 | 30.99 | 31.02 | 30.99 | 31.02 | 5,904 | +0.01(+0.04%) |
Jan 13, 2014 | 31.02 | 31.03 | 31.00 | 31.00 | 5,554 | -0.01(-0.02%) |
Jan 10, 2014 | 31.00 | 31.01 | 30.98 | 31.01 | 9,838 | +0.05(+0.16%) |
Jan 09, 2014 | 30.97 | 30.99 | 30.96 | 30.96 | 25,433 | -0.01(-0.04%) |
Jan 08, 2014 | 30.98 | 30.98 | 30.95 | 30.97 | 51,035 | +0.01(+0.04%) |
Jan 07, 2014 | 30.96 | 30.96 | 30.94 | 30.96 | 27,649 | +0.04(+0.14%) |
Jan 06, 2014 | 30.93 | 30.93 | 30.90 | 30.92 | 13,243 | +0.01(+0.02%) |
Jan 03, 2014 | 30.92 | 30.93 | 30.88 | 30.91 | 14,715 | +0.01(+0.04%) |