Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.88 | 25.62 | 25.62 | 25.62 | 319,177 | +0.59(+2.37%) |
Dec 30, 2014 | 24.63 | 25.20 | 24.63 | 25.03 | 184,700 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.20 | 24.56 | 24.98 | 196,839 | -0.03(-0.13%) |
Dec 26, 2014 | 25.01 | 25.27 | 24.70 | 25.01 | 91,548 | +0.00(+0.00%) |
Dec 24, 2014 | 25.08 | 25.01 | 25.01 | 25.01 | 95,578 | -0.16(-0.64%) |
Dec 23, 2014 | 25.17 | 25.27 | 24.53 | 25.17 | 133,555 | +0.13(+0.51%) |
Dec 22, 2014 | 25.08 | 25.27 | 24.40 | 25.04 | 148,872 | -0.03(-0.13%) |
Dec 19, 2014 | 24.82 | 25.14 | 24.12 | 25.08 | 1,009,380 | +0.51(+2.09%) |
Dec 18, 2014 | 25.20 | 25.88 | 24.02 | 24.56 | 337,236 | -0.06(-0.26%) |
Dec 17, 2014 | 22.74 | 24.72 | 22.67 | 24.63 | 251,044 | +1.83(+8.01%) |
Dec 16, 2014 | 22.45 | 23.66 | 22.10 | 22.80 | 277,993 | +0.06(+0.28%) |
Dec 15, 2014 | 23.80 | 24.24 | 22.71 | 22.74 | 307,296 | -0.67(-2.87%) |
Dec 12, 2014 | 22.51 | 23.51 | 22.35 | 23.41 | 297,288 | +0.51(+2.24%) |
Dec 11, 2014 | 21.78 | 23.15 | 21.78 | 22.90 | 309,818 | +1.17(+5.38%) |
Dec 10, 2014 | 22.39 | 22.42 | 21.43 | 21.73 | 361,000 | -0.82(-3.62%) |
Dec 09, 2014 | 21.39 | 22.96 | 20.95 | 22.55 | 239,651 | +0.45(+2.03%) |
Dec 08, 2014 | 24.18 | 24.47 | 22.00 | 22.10 | 405,365 | -2.39(-9.74%) |
Dec 05, 2014 | 25.14 | 25.30 | 24.34 | 24.48 | 215,268 | -0.62(-2.49%) |
Dec 04, 2014 | 25.65 | 26.07 | 24.98 | 25.11 | 152,133 | -0.29(-1.13%) |
Dec 03, 2014 | 25.27 | 26.13 | 25.14 | 25.40 | 241,720 | -0.06(-0.25%) |
Dec 02, 2014 | 24.69 | 25.59 | 24.40 | 25.46 | 197,826 | +0.70(+2.85%) |
Dec 01, 2014 | 24.82 | 25.46 | 24.47 | 24.76 | 354,397 | -0.29(-1.15%) |
Nov 28, 2014 | 25.33 | 25.52 | 24.56 | 25.04 | 113,952 | -1.02(-3.93%) |
Nov 26, 2014 | 26.13 | 26.07 | 26.07 | 26.07 | 116,374 | -0.26(-0.97%) |
Nov 25, 2014 | 25.94 | 26.42 | 25.88 | 26.33 | 120,191 | +0.38(+1.48%) |
Nov 24, 2014 | 25.62 | 25.94 | 25.16 | 25.94 | 178,871 | +0.35(+1.38%) |
Nov 21, 2014 | 26.10 | 26.45 | 25.56 | 25.59 | 183,240 | -0.38(-1.48%) |
Nov 20, 2014 | 25.75 | 26.13 | 25.30 | 25.97 | 165,667 | -0.13(-0.49%) |
Nov 19, 2014 | 25.46 | 26.20 | 25.11 | 26.10 | 164,999 | -0.19(-0.73%) |
Nov 18, 2014 | 26.13 | 26.89 | 26.10 | 26.29 | 137,114 | -0.03(-0.12%) |
Nov 17, 2014 | 26.49 | 26.77 | 25.97 | 26.33 | 108,173 | +0.00(+0.00%) |
Nov 14, 2014 | 26.23 | 26.74 | 25.65 | 26.33 | 210,693 | -0.16(-0.60%) |
Nov 13, 2014 | 27.73 | 27.86 | 26.26 | 26.49 | 195,175 | -1.38(-4.94%) |
Nov 12, 2014 | 27.70 | 28.17 | 27.38 | 27.86 | 127,063 | -0.13(-0.46%) |
Nov 11, 2014 | 28.28 | 28.95 | 27.86 | 27.99 | 212,419 | -0.64(-2.24%) |
Nov 10, 2014 | 28.82 | 29.40 | 28.38 | 28.63 | 120,858 | -0.22(-0.78%) |
Nov 07, 2014 | 28.18 | 28.98 | 27.87 | 28.86 | 151,843 | +0.74(+2.62%) |
Nov 06, 2014 | 27.96 | 28.76 | 27.83 | 28.12 | 125,723 | +0.00(+0.00%) |
Nov 05, 2014 | 28.79 | 28.92 | 27.73 | 28.12 | 210,095 | -0.54(-1.87%) |
Nov 04, 2014 | 28.66 | 29.65 | 28.57 | 28.66 | 202,291 | -0.03(-0.11%) |
Nov 03, 2014 | 28.78 | 28.92 | 28.47 | 28.69 | 216,956 | -0.12(-0.43%) |
Oct 31, 2014 | 29.06 | 29.26 | 28.56 | 28.81 | 173,186 | -0.19(-0.65%) |
Oct 30, 2014 | 29.56 | 29.78 | 28.81 | 29.00 | 143,192 | -0.81(-2.72%) |
Oct 29, 2014 | 29.65 | 30.68 | 29.28 | 29.81 | 116,854 | +0.25(+0.84%) |
Oct 28, 2014 | 28.72 | 29.56 | 28.47 | 29.56 | 122,698 | +0.94(+3.27%) |
Oct 27, 2014 | 29.09 | 29.40 | 29.40 | 28.62 | 142,447 | -0.78(-2.65%) |
Oct 24, 2014 | 28.66 | 29.56 | 28.59 | 29.40 | 112,509 | +0.62(+2.17%) |
Oct 23, 2014 | 28.94 | 29.54 | 28.56 | 28.78 | 129,345 | +0.22(+0.77%) |
Oct 22, 2014 | 29.00 | 29.84 | 28.12 | 28.56 | 218,854 | -0.72(-2.45%) |
Oct 21, 2014 | 28.09 | 29.56 | 28.06 | 29.28 | 286,059 | +1.15(+4.11%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 28.12 | 265,342 | +0.12(+0.45%) |
Oct 17, 2014 | 26.41 | 27.97 | 26.22 | 28.00 | 374,743 | +1.97(+7.55%) |
Oct 16, 2014 | 23.69 | 26.16 | 23.41 | 26.03 | 241,771 | +1.62(+6.65%) |
Oct 15, 2014 | 23.88 | 24.78 | 22.82 | 24.41 | 336,544 | +0.37(+1.56%) |
Oct 14, 2014 | 24.63 | 24.88 | 23.10 | 24.04 | 326,151 | -0.06(-0.26%) |
Oct 13, 2014 | 26.00 | 26.35 | 23.97 | 24.10 | 203,489 | -1.90(-7.32%) |
Oct 10, 2014 | 25.91 | 26.31 | 23.32 | 26.00 | 508,168 | -0.39(-1.48%) |
Oct 09, 2014 | 27.25 | 27.75 | 25.47 | 26.39 | 394,237 | -1.48(-5.32%) |
Oct 08, 2014 | 29.34 | 29.47 | 26.44 | 27.87 | 423,883 | -1.53(-5.20%) |
Oct 07, 2014 | 30.22 | 30.53 | 29.09 | 29.40 | 302,329 | -1.25(-4.07%) |
Oct 06, 2014 | 31.28 | 31.28 | 30.06 | 30.65 | 137,256 | -0.03(-0.10%) |
Oct 03, 2014 | 30.37 | 30.84 | 30.00 | 30.68 | 167,070 | +0.12(+0.41%) |
Oct 02, 2014 | 30.90 | 31.06 | 28.56 | 30.56 | 571,106 | -0.34(-1.11%) |
Oct 01, 2014 | 31.12 | 31.37 | 30.84 | 30.90 | 127,608 | -0.25(-0.80%) |
Sep 30, 2014 | 31.03 | 31.65 | 30.56 | 31.15 | 135,761 | +0.19(+0.60%) |
Sep 29, 2014 | 30.93 | 31.34 | 30.75 | 30.97 | 60,322 | -0.28(-0.90%) |
Sep 26, 2014 | 30.87 | 31.28 | 30.50 | 31.25 | 70,493 | +0.66(+2.14%) |
Sep 25, 2014 | 30.53 | 31.06 | 30.18 | 30.59 | 168,959 | -0.31(-1.01%) |
Sep 24, 2014 | 30.59 | 30.97 | 30.03 | 30.90 | 178,021 | +0.25(+0.81%) |
Sep 23, 2014 | 30.43 | 31.21 | 30.28 | 30.65 | 162,800 | +0.09(+0.31%) |
Sep 22, 2014 | 31.37 | 31.37 | 30.31 | 30.56 | 179,495 | -0.81(-2.59%) |
Sep 19, 2014 | 32.34 | 32.56 | 31.21 | 31.37 | 203,958 | -0.91(-2.80%) |
Sep 18, 2014 | 32.62 | 32.68 | 32.00 | 32.28 | 172,379 | -0.22(-0.67%) |
Sep 17, 2014 | 31.87 | 32.68 | 31.65 | 32.49 | 228,794 | +0.41(+1.26%) |
Sep 16, 2014 | 31.28 | 32.28 | 31.12 | 32.09 | 227,749 | +0.72(+2.29%) |
Sep 15, 2014 | 31.34 | 31.50 | 30.00 | 31.37 | 286,717 | +0.34(+1.11%) |
Sep 12, 2014 | 31.96 | 31.96 | 30.25 | 31.03 | 403,837 | -1.16(-3.59%) |
Sep 11, 2014 | 32.00 | 32.28 | 31.56 | 32.18 | 153,232 | +0.09(+0.29%) |
Sep 10, 2014 | 32.65 | 32.68 | 32.00 | 32.09 | 171,592 | -0.50(-1.53%) |
Sep 09, 2014 | 32.46 | 32.71 | 32.18 | 32.59 | 187,344 | -0.03(-0.10%) |
Sep 08, 2014 | 32.34 | 32.71 | 32.06 | 32.62 | 232,480 | +0.28(+0.87%) |
Sep 05, 2014 | 32.09 | 32.62 | 31.84 | 32.34 | 219,033 | +0.12(+0.39%) |
Sep 04, 2014 | 32.31 | 32.78 | 32.21 | 32.21 | 491,259 | -0.25(-0.77%) |
Sep 03, 2014 | 32.18 | 32.56 | 31.37 | 32.46 | 4,255,801 | -1.75(-5.11%) |
Sep 02, 2014 | 34.15 | 34.31 | 34.02 | 34.21 | 71,729 | +0.06(+0.18%) |
Aug 29, 2014 | 34.18 | 34.15 | 34.15 | 34.15 | 36,104 | -0.06(-0.18%) |
Aug 28, 2014 | 34.15 | 34.34 | 34.06 | 34.21 | 64,027 | -0.09(-0.27%) |
Aug 27, 2014 | 34.18 | 34.31 | 34.18 | 34.31 | 32,487 | +0.09(+0.27%) |
Aug 26, 2014 | 34.21 | 34.37 | 34.06 | 34.21 | 60,224 | -0.03(-0.09%) |
Aug 25, 2014 | 34.34 | 34.37 | 34.09 | 34.24 | 51,910 | +0.00(+0.00%) |
Aug 22, 2014 | 34.18 | 34.37 | 34.09 | 34.24 | 33,490 | -0.09(-0.27%) |
Aug 21, 2014 | 34.31 | 34.34 | 34.02 | 34.34 | 33,302 | +0.06(+0.18%) |
Aug 20, 2014 | 34.21 | 34.21 | 33.99 | 34.27 | 54,230 | -0.06(-0.18%) |
Aug 19, 2014 | 34.46 | 34.46 | 34.09 | 34.34 | 70,717 | +0.03(+0.09%) |
Aug 18, 2014 | 34.40 | 34.43 | 34.18 | 34.31 | 73,161 | -0.09(-0.27%) |
Aug 15, 2014 | 34.59 | 34.59 | 33.96 | 34.40 | 82,593 | +0.03(+0.09%) |
Aug 14, 2014 | 34.34 | 34.52 | 34.34 | 34.37 | 61,630 | -0.06(-0.18%) |
Aug 13, 2014 | 34.18 | 34.43 | 33.99 | 34.43 | 54,204 | +0.41(+1.19%) |
Aug 12, 2014 | 34.43 | 34.43 | 33.74 | 34.02 | 40,404 | -0.41(-1.18%) |
Aug 11, 2014 | 33.99 | 34.84 | 33.99 | 34.43 | 95,496 | +0.37(+1.10%) |
Aug 08, 2014 | 33.40 | 34.12 | 33.33 | 34.06 | 50,659 | +0.56(+1.68%) |
Aug 07, 2014 | 34.12 | 34.12 | 33.37 | 33.49 | 48,753 | -0.47(-1.38%) |
Aug 06, 2014 | 34.12 | 34.34 | 33.70 | 33.96 | 54,174 | -0.37(-1.09%) |
Aug 05, 2014 | 33.74 | 34.40 | 33.28 | 34.34 | 125,606 | +0.48(+1.41%) |
Aug 04, 2014 | 33.77 | 34.07 | 33.49 | 33.86 | 49,470 | +0.00(+0.00%) |
Aug 01, 2014 | 33.89 | 34.29 | 33.37 | 33.86 | 78,433 | -0.03(-0.09%) |
Jul 31, 2014 | 34.23 | 34.32 | 33.62 | 33.89 | 66,398 | -0.37(-1.07%) |
Jul 30, 2014 | 34.38 | 34.65 | 33.68 | 34.26 | 99,506 | -0.12(-0.36%) |
Jul 29, 2014 | 34.38 | 34.78 | 33.92 | 34.38 | 103,441 | +0.12(+0.36%) |
Jul 28, 2014 | 34.69 | 34.75 | 33.86 | 34.26 | 92,358 | +0.24(+0.72%) |
Jul 25, 2014 | 35.33 | 35.33 | 33.77 | 34.01 | 75,723 | -1.16(-3.30%) |
Jul 24, 2014 | 34.65 | 35.20 | 34.35 | 35.17 | 55,875 | +0.76(+2.22%) |
Jul 23, 2014 | 34.29 | 34.47 | 33.92 | 34.41 | 32,385 | +0.21(+0.63%) |
Jul 22, 2014 | 34.47 | 34.53 | 34.10 | 34.20 | 56,555 | +0.06(+0.18%) |
Jul 21, 2014 | 33.80 | 34.40 | 33.74 | 34.14 | 73,688 | +0.40(+1.18%) |
Jul 18, 2014 | 33.55 | 34.01 | 33.31 | 33.74 | 47,879 | +0.12(+0.36%) |
Jul 17, 2014 | 34.23 | 34.23 | 33.46 | 33.62 | 45,797 | -0.64(-1.87%) |
Jul 16, 2014 | 33.77 | 34.47 | 33.40 | 34.26 | 78,237 | +0.64(+1.91%) |
Jul 15, 2014 | 32.91 | 34.07 | 32.91 | 33.62 | 46,550 | +0.00(+0.00%) |
Jul 14, 2014 | 34.10 | 34.41 | 33.59 | 33.62 | 107,537 | -0.24(-0.72%) |
Jul 11, 2014 | 32.85 | 34.09 | 32.85 | 33.86 | 104,348 | +1.01(+3.07%) |
Jul 10, 2014 | 34.84 | 34.84 | 32.70 | 32.85 | 212,270 | -2.08(-5.95%) |
Jul 09, 2014 | 34.32 | 35.20 | 34.32 | 34.93 | 100,885 | +0.92(+2.70%) |
Jul 08, 2014 | 34.23 | 34.35 | 33.62 | 34.01 | 98,313 | -0.09(-0.27%) |
Jul 07, 2014 | 35.14 | 35.20 | 33.98 | 34.10 | 54,016 | -1.22(-3.46%) |
Jul 03, 2014 | 34.87 | 35.33 | 35.33 | 35.33 | 51,570 | +0.46(+1.31%) |
Jul 02, 2014 | 34.78 | 35.19 | 34.59 | 34.87 | 42,570 | +0.03(+0.09%) |
Jul 01, 2014 | 34.99 | 35.24 | 34.69 | 34.84 | 56,901 | -0.06(-0.18%) |
Jun 30, 2014 | 35.14 | 35.27 | 34.44 | 34.90 | 68,549 | -0.43(-1.21%) |
Jun 27, 2014 | 34.10 | 35.54 | 33.62 | 35.33 | 279,938 | +1.13(+3.31%) |
Jun 26, 2014 | 34.07 | 34.26 | 33.49 | 34.20 | 169,694 | +0.03(+0.09%) |
Jun 25, 2014 | 33.46 | 34.35 | 33.40 | 34.17 | 146,877 | +0.76(+2.29%) |
Jun 24, 2014 | 33.62 | 33.68 | 33.31 | 33.40 | 72,225 | -0.18(-0.55%) |
Jun 23, 2014 | 33.62 | 33.62 | 33.34 | 33.59 | 63,425 | -0.03(-0.09%) |
Jun 20, 2014 | 33.46 | 33.62 | 33.16 | 33.62 | 72,472 | +0.28(+0.82%) |
Jun 19, 2014 | 33.52 | 33.52 | 33.12 | 33.34 | 85,644 | -0.06(-0.18%) |
Jun 18, 2014 | 33.46 | 33.46 | 33.00 | 33.40 | 61,369 | +0.12(+0.37%) |
Jun 17, 2014 | 33.00 | 33.34 | 32.89 | 33.28 | 79,842 | +0.24(+0.74%) |
Jun 16, 2014 | 32.94 | 33.04 | 32.67 | 33.04 | 42,404 | +0.24(+0.75%) |
Jun 13, 2014 | 32.67 | 33.00 | 32.55 | 32.79 | 25,287 | -0.06(-0.19%) |
Jun 12, 2014 | 33.00 | 33.00 | 32.64 | 32.85 | 52,209 | -0.12(-0.37%) |
Jun 11, 2014 | 33.00 | 33.04 | 32.67 | 32.97 | 27,901 | -0.15(-0.46%) |
Jun 10, 2014 | 32.85 | 33.16 | 32.52 | 33.13 | 65,206 | +0.55(+1.69%) |
Jun 06, 2014 | 32.82 | 32.91 | 32.24 | 32.58 | 51,050 | -0.09(-0.28%) |
Jun 05, 2014 | 33.22 | 33.59 | 32.24 | 32.67 | 66,123 | +0.06(+0.19%) |
Jun 04, 2014 | 32.49 | 32.76 | 32.33 | 32.61 | 43,711 | +0.06(+0.19%) |
Jun 03, 2014 | 32.64 | 32.91 | 32.30 | 32.55 | 56,575 | -0.31(-0.93%) |
Jun 02, 2014 | 32.94 | 32.97 | 32.45 | 32.85 | 41,294 | +0.09(+0.28%) |
May 30, 2014 | 32.91 | 32.97 | 32.64 | 32.76 | 45,180 | -0.15(-0.46%) |
May 29, 2014 | 32.70 | 33.00 | 32.67 | 32.91 | 37,896 | +0.15(+0.47%) |
May 28, 2014 | 33.00 | 33.00 | 32.68 | 32.76 | 68,797 | -0.21(-0.65%) |
May 27, 2014 | 33.04 | 33.04 | 32.76 | 32.97 | 44,165 | -0.15(-0.46%) |
May 23, 2014 | 32.52 | 33.13 | 33.13 | 33.13 | 80,235 | +0.34(+1.02%) |
May 22, 2014 | 32.73 | 32.85 | 32.59 | 32.79 | 41,357 | +0.15(+0.47%) |
May 21, 2014 | 32.85 | 32.91 | 32.12 | 32.64 | 115,338 | -0.18(-0.56%) |
May 20, 2014 | 32.88 | 32.97 | 32.61 | 32.82 | 34,552 | +0.03(+0.09%) |
May 19, 2014 | 33.00 | 33.13 | 32.67 | 32.79 | 43,625 | -0.06(-0.19%) |
May 16, 2014 | 32.97 | 33.00 | 32.64 | 32.85 | 43,303 | +0.03(+0.09%) |
May 15, 2014 | 32.79 | 33.00 | 32.39 | 32.82 | 97,895 | +0.03(+0.09%) |
May 14, 2014 | 32.97 | 33.12 | 32.64 | 32.79 | 40,714 | -0.06(-0.19%) |
May 13, 2014 | 33.00 | 33.19 | 32.64 | 32.85 | 71,479 | -0.09(-0.28%) |
May 12, 2014 | 32.91 | 33.25 | 32.61 | 32.94 | 54,870 | +0.00(+0.00%) |
May 09, 2014 | 32.82 | 33.25 | 32.61 | 32.94 | 68,650 | -0.15(-0.46%) |
May 08, 2014 | 32.70 | 33.19 | 32.70 | 33.10 | 48,227 | +0.18(+0.56%) |
May 07, 2014 | 32.79 | 33.62 | 32.40 | 32.91 | 63,146 | -0.03(-0.09%) |
May 06, 2014 | 32.36 | 33.22 | 32.18 | 32.94 | 56,669 | +0.76(+2.37%) |
May 05, 2014 | 32.85 | 33.10 | 31.88 | 32.18 | 60,455 | -0.39(-1.20%) |
May 02, 2014 | 32.57 | 33.17 | 32.57 | 32.57 | 131,576 | +0.00(+0.00%) |
May 01, 2014 | 32.90 | 33.17 | 32.15 | 32.57 | 63,400 | -0.33(-1.00%) |
Apr 30, 2014 | 32.60 | 33.09 | 32.30 | 32.90 | 64,268 | +0.30(+0.92%) |
Apr 29, 2014 | 32.45 | 33.20 | 32.18 | 32.60 | 81,628 | +0.42(+1.30%) |
Apr 28, 2014 | 31.94 | 32.54 | 31.58 | 32.18 | 85,253 | +0.48(+1.51%) |
Apr 25, 2014 | 32.18 | 32.39 | 31.64 | 31.70 | 78,926 | -0.60(-1.85%) |
Apr 24, 2014 | 32.78 | 32.90 | 32.12 | 32.30 | 54,468 | -0.24(-0.74%) |
Apr 23, 2014 | 32.81 | 33.03 | 32.18 | 32.54 | 54,031 | -0.06(-0.18%) |
Apr 22, 2014 | 32.96 | 33.44 | 32.48 | 32.60 | 56,455 | -0.24(-0.73%) |
Apr 21, 2014 | 32.06 | 32.90 | 32.03 | 32.84 | 69,296 | +0.81(+2.52%) |
Apr 17, 2014 | 32.09 | 32.03 | 32.03 | 32.03 | 88,874 | +0.12(+0.37%) |
Apr 16, 2014 | 32.42 | 32.54 | 31.82 | 31.91 | 84,158 | -0.39(-1.20%) |
Apr 15, 2014 | 32.18 | 32.45 | 31.69 | 32.30 | 43,977 | +0.30(+0.93%) |
Apr 14, 2014 | 31.61 | 32.48 | 31.58 | 32.00 | 45,196 | +0.42(+1.33%) |
Apr 11, 2014 | 32.18 | 32.81 | 31.58 | 31.58 | 59,274 | -0.66(-2.04%) |
Apr 10, 2014 | 32.78 | 33.11 | 32.09 | 32.24 | 39,522 | -0.54(-1.64%) |
Apr 09, 2014 | 32.81 | 32.84 | 32.21 | 32.78 | 26,017 | +0.12(+0.37%) |
Apr 08, 2014 | 32.36 | 32.81 | 32.12 | 32.66 | 44,558 | +0.27(+0.83%) |
Apr 07, 2014 | 32.90 | 33.02 | 32.24 | 32.39 | 44,371 | -0.45(-1.37%) |
Apr 04, 2014 | 32.78 | 33.08 | 32.33 | 32.84 | 109,553 | +0.39(+1.20%) |
Apr 03, 2014 | 32.81 | 32.90 | 32.33 | 32.45 | 55,564 | -0.21(-0.64%) |
Apr 02, 2014 | 33.62 | 33.79 | 32.42 | 32.66 | 85,483 | -0.81(-2.41%) |
Apr 01, 2014 | 32.81 | 33.80 | 32.48 | 33.47 | 98,755 | +0.72(+2.19%) |
Mar 31, 2014 | 32.12 | 32.75 | 31.85 | 32.75 | 70,101 | +0.93(+2.91%) |
Mar 28, 2014 | 32.03 | 32.09 | 31.46 | 31.82 | 56,704 | +0.00(+0.00%) |
Mar 27, 2014 | 32.54 | 32.54 | 31.16 | 31.82 | 88,705 | -0.36(-1.12%) |
Mar 26, 2014 | 33.05 | 33.05 | 32.18 | 32.18 | 50,360 | -0.81(-2.45%) |
Mar 25, 2014 | 32.78 | 33.05 | 32.51 | 32.99 | 53,425 | +0.27(+0.82%) |
Mar 24, 2014 | 33.50 | 33.50 | 32.30 | 32.72 | 70,963 | -0.63(-1.88%) |
Mar 21, 2014 | 32.81 | 33.65 | 32.06 | 33.35 | 89,147 | +0.60(+1.83%) |
Mar 20, 2014 | 32.24 | 32.75 | 32.00 | 32.75 | 62,797 | +0.51(+1.58%) |
Mar 19, 2014 | 32.48 | 32.57 | 31.61 | 32.24 | 39,894 | -0.09(-0.28%) |
Mar 18, 2014 | 31.79 | 32.48 | 31.04 | 32.33 | 65,682 | +1.17(+3.74%) |
Mar 17, 2014 | 31.79 | 31.79 | 31.01 | 31.16 | 72,687 | -0.42(-1.33%) |
Mar 14, 2014 | 31.46 | 31.76 | 31.01 | 31.58 | 78,509 | +0.24(+0.76%) |
Mar 13, 2014 | 31.55 | 32.18 | 30.99 | 31.34 | 81,502 | -0.21(-0.66%) |
Mar 12, 2014 | 31.55 | 32.12 | 31.40 | 31.55 | 62,852 | -0.24(-0.75%) |
Mar 11, 2014 | 32.00 | 32.42 | 31.59 | 31.79 | 39,209 | -0.27(-0.84%) |
Mar 10, 2014 | 32.90 | 32.90 | 31.85 | 32.06 | 89,491 | -0.42(-1.29%) |
Mar 07, 2014 | 32.33 | 32.60 | 32.18 | 32.48 | 67,023 | +0.21(+0.65%) |
Mar 06, 2014 | 32.18 | 32.90 | 32.09 | 32.27 | 64,695 | -0.12(-0.37%) |
Mar 05, 2014 | 32.57 | 32.87 | 32.19 | 32.39 | 100,645 | -0.30(-0.91%) |
Mar 04, 2014 | 32.24 | 33.26 | 32.15 | 32.69 | 126,770 | +0.57(+1.77%) |
Mar 03, 2014 | 31.73 | 32.30 | 31.73 | 32.12 | 81,252 | -0.06(-0.19%) |
Feb 28, 2014 | 31.34 | 32.45 | 31.28 | 32.18 | 142,244 | +0.90(+2.87%) |
Feb 27, 2014 | 31.13 | 31.40 | 31.04 | 31.28 | 79,363 | +0.12(+0.38%) |
Feb 26, 2014 | 30.98 | 31.31 | 30.80 | 31.16 | 67,002 | +0.12(+0.39%) |
Feb 25, 2014 | 31.31 | 31.34 | 30.83 | 31.04 | 65,573 | -0.12(-0.38%) |
Feb 24, 2014 | 31.52 | 31.52 | 31.10 | 31.16 | 100,951 | -0.21(-0.67%) |
Feb 21, 2014 | 31.46 | 31.58 | 31.04 | 31.37 | 65,704 | +0.03(+0.10%) |
Feb 20, 2014 | 30.95 | 31.55 | 30.86 | 31.34 | 120,948 | +0.45(+1.45%) |
Feb 19, 2014 | 31.55 | 31.55 | 30.80 | 30.89 | 97,795 | -0.57(-1.81%) |
Feb 18, 2014 | 31.25 | 31.73 | 31.22 | 31.46 | 149,608 | +0.39(+1.25%) |
Feb 14, 2014 | 31.25 | 31.07 | 31.07 | 31.07 | 113,851 | -0.09(-0.29%) |
Feb 13, 2014 | 30.83 | 31.43 | 30.57 | 31.16 | 124,866 | -0.09(-0.29%) |
Feb 12, 2014 | 31.10 | 31.97 | 30.93 | 31.25 | 145,686 | +0.21(+0.67%) |
Feb 11, 2014 | 31.01 | 31.09 | 30.61 | 31.04 | 102,581 | +0.21(+0.68%) |
Feb 10, 2014 | 30.06 | 31.10 | 30.00 | 30.83 | 139,454 | +0.90(+3.00%) |
Feb 07, 2014 | 30.00 | 30.18 | 29.61 | 29.94 | 80,700 | -0.03(-0.10%) |
Feb 06, 2014 | 28.98 | 29.97 | 28.59 | 29.97 | 63,063 | +1.02(+3.51%) |
Feb 05, 2014 | 29.85 | 29.85 | 28.47 | 28.95 | 109,123 | -0.14(-0.49%) |
Feb 04, 2014 | 30.52 | 30.67 | 28.92 | 29.09 | 144,610 | -1.14(-3.77%) |
Feb 03, 2014 | 29.50 | 30.76 | 29.27 | 30.23 | 193,172 | -0.50(-1.62%) |
Jan 31, 2014 | 29.38 | 31.14 | 29.38 | 30.73 | 120,696 | +0.82(+2.73%) |
Jan 30, 2014 | 29.76 | 30.11 | 29.27 | 29.91 | 58,508 | +0.35(+1.19%) |
Jan 29, 2014 | 29.38 | 29.76 | 28.98 | 29.56 | 36,678 | -0.06(-0.20%) |
Jan 28, 2014 | 29.21 | 29.74 | 28.78 | 29.62 | 54,258 | +0.41(+1.40%) |
Jan 27, 2014 | 29.50 | 29.62 | 28.07 | 29.21 | 99,253 | +0.00(+0.00%) |
Jan 24, 2014 | 29.53 | 29.75 | 29.03 | 29.21 | 88,510 | -0.67(-2.25%) |
Jan 23, 2014 | 29.36 | 30.06 | 29.36 | 29.88 | 77,973 | +0.38(+1.29%) |
Jan 22, 2014 | 29.65 | 30.09 | 29.24 | 29.50 | 73,003 | -0.06(-0.20%) |
Jan 21, 2014 | 29.65 | 29.91 | 29.16 | 29.56 | 68,955 | +0.00(+0.00%) |
Jan 17, 2014 | 29.36 | 29.56 | 29.56 | 29.56 | 222,668 | -1.02(-3.34%) |
Jan 16, 2014 | 30.38 | 30.96 | 30.32 | 30.58 | 62,559 | +0.06(+0.19%) |
Jan 15, 2014 | 30.09 | 30.96 | 30.09 | 30.52 | 51,901 | +0.44(+1.46%) |
Jan 14, 2014 | 29.59 | 30.14 | 29.50 | 30.09 | 48,149 | +0.50(+1.68%) |
Jan 13, 2014 | 30.55 | 30.96 | 29.41 | 29.59 | 58,462 | -1.20(-3.89%) |
Jan 10, 2014 | 30.87 | 30.96 | 30.29 | 30.79 | 60,759 | +0.18(+0.57%) |
Jan 09, 2014 | 30.61 | 30.96 | 30.26 | 30.61 | 82,684 | +0.29(+0.96%) |
Jan 08, 2014 | 30.38 | 30.93 | 29.97 | 30.32 | 75,908 | -0.18(-0.57%) |
Jan 07, 2014 | 30.35 | 30.64 | 29.56 | 30.49 | 128,492 | +0.20(+0.67%) |
Jan 06, 2014 | 30.84 | 30.96 | 30.11 | 30.29 | 147,256 | -0.50(-1.61%) |
Jan 03, 2014 | 30.49 | 31.25 | 30.32 | 30.79 | 116,129 | +0.53(+1.74%) |