Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.71 | 33.71 | 33.71 | 0 | -0.15(-0.44%) | |
Dec 30, 2014 | 33.72 | 34.04 | 33.72 | 33.86 | 5,399 | +0.06(+0.18%) |
Dec 29, 2014 | 34.40 | 34.40 | 33.50 | 33.80 | 9,167 | -0.64(-1.86%) |
Dec 24, 2014 | 34.44 | 34.44 | 34.44 | 0 | +0.37(+1.09%) | |
Dec 23, 2014 | 34.01 | 34.28 | 33.50 | 34.07 | 7,506 | -0.09(-0.26%) |
Dec 22, 2014 | 34.26 | 34.26 | 33.83 | 34.16 | 3,750 | -0.09(-0.26%) |
Dec 19, 2014 | 34.62 | 34.96 | 34.04 | 34.25 | 10,256 | -0.18(-0.52%) |
Dec 18, 2014 | 34.10 | 34.95 | 33.94 | 34.43 | 15,195 | +0.63(+1.86%) |
Dec 17, 2014 | 33.61 | 33.98 | 33.61 | 33.80 | 9,644 | +0.00(+0.00%) |
Dec 16, 2014 | 34.23 | 33.80 | 12,196 | +0.15(+0.45%) | ||
Dec 15, 2014 | 35.46 | 35.46 | 33.52 | 33.65 | 12,912 | -1.47(-4.19%) |
Dec 12, 2014 | 34.82 | 35.20 | 34.44 | 35.12 | 25,506 | -0.03(-0.09%) |
Dec 11, 2014 | 34.74 | 35.49 | 34.68 | 35.15 | 11,092 | +1.06(+3.11%) |
Dec 10, 2014 | 33.99 | 34.41 | 33.58 | 34.09 | 12,101 | -0.17(-0.50%) |
Dec 09, 2014 | 34.00 | 34.28 | 33.56 | 34.26 | 17,342 | +0.02(+0.06%) |
Dec 08, 2014 | 34.02 | 34.29 | 34.01 | 34.24 | 6,199 | -0.27(-0.78%) |
Dec 05, 2014 | 34.20 | 34.67 | 33.84 | 34.51 | 8,590 | +0.24(+0.70%) |
Dec 04, 2014 | 34.65 | 34.65 | 34.15 | 34.27 | 6,697 | -0.12(-0.35%) |
Dec 03, 2014 | 33.99 | 34.54 | 33.99 | 34.39 | 47,147 | +0.50(+1.48%) |
Dec 02, 2014 | 34.15 | 34.15 | 33.50 | 33.89 | 20,107 | -0.32(-0.94%) |
Dec 01, 2014 | 34.87 | 34.87 | 34.01 | 34.21 | 12,859 | -0.74(-2.12%) |
Nov 28, 2014 | 35.32 | 35.32 | 34.75 | 34.95 | 8,538 | -0.22(-0.64%) |
Nov 27, 2014 | 35.14 | 35.73 | 35.14 | 35.17 | 3,107 | -0.58(-1.61%) |
Nov 26, 2014 | 36.59 | 36.59 | 34.71 | 35.75 | 14,262 | -0.99(-2.69%) |
Nov 25, 2014 | 36.08 | 36.93 | 36.00 | 36.74 | 35,136 | +0.54(+1.49%) |
Nov 24, 2014 | 36.06 | 36.55 | 36.05 | 36.20 | 60,477 | -0.30(-0.82%) |
Nov 21, 2014 | 35.46 | 36.50 | 35.46 | 36.50 | 28,820 | +1.01(+2.85%) |
Nov 20, 2014 | 34.72 | 35.49 | 34.47 | 35.49 | 22,840 | +0.58(+1.66%) |
Nov 19, 2014 | 34.55 | 34.94 | 34.43 | 34.91 | 17,045 | +0.31(+0.90%) |
Nov 18, 2014 | 34.20 | 34.60 | 34.00 | 34.60 | 16,720 | +0.45(+1.32%) |
Nov 17, 2014 | 33.84 | 34.19 | 33.84 | 34.15 | 16,614 | +0.55(+1.64%) |
Nov 14, 2014 | 33.43 | 33.99 | 32.32 | 33.60 | 25,201 | +0.00(+0.00%) |
Nov 13, 2014 | 33.59 | 33.60 | 32.57 | 33.60 | 9,517 | +0.03(+0.09%) |
Nov 12, 2014 | 32.99 | 33.58 | 32.79 | 33.57 | 7,201 | +0.49(+1.48%) |
Nov 11, 2014 | 33.49 | 33.49 | 32.43 | 33.08 | 7,930 | -0.40(-1.19%) |
Nov 10, 2014 | 32.75 | 33.48 | 32.61 | 33.48 | 14,478 | +0.92(+2.83%) |
Nov 07, 2014 | 32.63 | 33.34 | 32.29 | 32.56 | 39,091 | -0.22(-0.67%) |
Nov 06, 2014 | 32.89 | 33.14 | 32.59 | 32.78 | 12,381 | -0.12(-0.36%) |
Nov 05, 2014 | 32.67 | 32.97 | 32.35 | 32.90 | 21,926 | +0.00(+0.00%) |
Nov 04, 2014 | 32.76 | 33.00 | 32.20 | 32.90 | 10,486 | +0.20(+0.61%) |
Nov 03, 2014 | 32.51 | 33.03 | 32.29 | 32.70 | 51,939 | -0.09(-0.27%) |
Oct 31, 2014 | 32.41 | 32.89 | 32.15 | 32.79 | 17,137 | +0.65(+2.02%) |
Oct 30, 2014 | 32.02 | 32.14 | 31.74 | 32.14 | 14,045 | +0.09(+0.28%) |
Oct 29, 2014 | 32.08 | 32.50 | 31.92 | 32.05 | 24,029 | +0.05(+0.16%) |
Oct 28, 2014 | 31.17 | 32.13 | 31.14 | 32.00 | 24,071 | +0.63(+2.01%) |
Oct 27, 2014 | 30.72 | 31.50 | 30.49 | 31.37 | 18,552 | +1.05(+3.46%) |
Oct 24, 2014 | 30.64 | 30.73 | 30.25 | 30.32 | 17,915 | +0.23(+0.76%) |
Oct 23, 2014 | 29.26 | 30.32 | 29.26 | 30.09 | 14,633 | +0.90(+3.08%) |
Oct 22, 2014 | 30.22 | 30.23 | 28.98 | 29.19 | 20,118 | -0.59(-1.98%) |
Oct 21, 2014 | 29.49 | 30.22 | 29.25 | 29.78 | 29,115 | +0.81(+2.80%) |
Oct 20, 2014 | 29.39 | 29.39 | 28.42 | 28.97 | 15,581 | +0.03(+0.10%) |
Oct 17, 2014 | 28.82 | 29.62 | 28.65 | 28.94 | 14,960 | +0.57(+2.01%) |
Oct 16, 2014 | 27.97 | 28.49 | 27.03 | 28.37 | 16,709 | +1.42(+5.27%) |
Oct 15, 2014 | 27.52 | 27.52 | 26.12 | 26.95 | 48,106 | -0.85(-3.06%) |
Oct 14, 2014 | 29.10 | 29.12 | 27.79 | 27.80 | 48,376 | -1.25(-4.30%) |
Oct 10, 2014 | 29.05 | 29.05 | 29.05 | 0 | -0.27(-0.92%) | |
Oct 09, 2014 | 29.84 | 29.84 | 29.11 | 29.32 | 68,249 | -0.33(-1.11%) |
Oct 08, 2014 | 31.90 | 31.90 | 29.00 | 29.65 | 102,561 | -2.73(-8.43%) |
Oct 07, 2014 | 33.02 | 33.02 | 32.12 | 32.38 | 304,914 | -0.35(-1.07%) |
Oct 06, 2014 | 32.92 | 32.92 | 32.50 | 32.73 | 4,448 | -0.32(-0.97%) |
Oct 03, 2014 | 33.09 | 33.10 | 32.98 | 33.05 | 4,662 | +0.06(+0.18%) |
Oct 02, 2014 | 33.21 | 33.29 | 32.99 | 32.99 | 43,754 | -0.21(-0.63%) |
Oct 01, 2014 | 32.90 | 33.21 | 32.90 | 33.20 | 67,980 | +0.27(+0.82%) |
Sep 30, 2014 | 32.63 | 32.97 | 32.63 | 32.93 | 62,788 | +0.39(+1.20%) |
Sep 29, 2014 | 32.05 | 32.74 | 32.05 | 32.54 | 3,485 | -0.41(-1.24%) |
Sep 26, 2014 | 32.98 | 32.99 | 32.64 | 32.95 | 4,930 | +0.20(+0.61%) |
Sep 25, 2014 | 33.14 | 33.54 | 32.26 | 32.75 | 5,349 | -0.68(-2.03%) |
Sep 24, 2014 | 33.49 | 33.76 | 33.43 | 33.43 | 4,691 | +0.05(+0.15%) |
Sep 23, 2014 | 33.44 | 33.63 | 33.35 | 33.38 | 12,154 | -0.09(-0.27%) |
Sep 22, 2014 | 33.29 | 33.50 | 32.87 | 33.47 | 20,117 | +0.27(+0.81%) |
Sep 19, 2014 | 33.40 | 33.55 | 33.07 | 33.20 | 10,875 | -0.20(-0.60%) |
Sep 18, 2014 | 33.36 | 33.42 | 33.32 | 33.40 | 12,815 | +0.05(+0.15%) |
Sep 17, 2014 | 33.87 | 33.87 | 32.98 | 33.35 | 8,022 | +0.35(+1.06%) |
Sep 16, 2014 | 33.04 | 33.46 | 33.00 | 33.00 | 4,382 | -0.43(-1.29%) |
Sep 15, 2014 | 33.08 | 33.78 | 32.88 | 33.43 | 7,080 | +0.35(+1.06%) |
Sep 12, 2014 | 33.46 | 33.46 | 32.96 | 33.08 | 18,680 | -0.27(-0.81%) |
Sep 11, 2014 | 33.35 | 33.49 | 33.35 | 33.35 | 4,058 | -0.02(-0.06%) |
Sep 10, 2014 | 33.59 | 33.77 | 33.28 | 33.37 | 8,214 | -0.31(-0.92%) |
Sep 09, 2014 | 34.00 | 34.25 | 33.64 | 33.68 | 7,669 | -0.33(-0.97%) |
Sep 08, 2014 | 33.50 | 34.15 | 33.50 | 34.01 | 41,262 | +0.51(+1.52%) |
Sep 05, 2014 | 33.10 | 33.50 | 33.10 | 33.50 | 8,311 | +0.49(+1.48%) |
Sep 04, 2014 | 33.00 | 33.19 | 32.89 | 33.01 | 51,635 | -0.01(-0.03%) |
Sep 03, 2014 | 32.95 | 33.43 | 32.92 | 33.02 | 13,517 | +0.12(+0.36%) |
Sep 02, 2014 | 33.04 | 33.27 | 32.76 | 32.90 | 7,504 | -0.22(-0.66%) |
Aug 29, 2014 | 33.12 | 33.12 | 33.12 | 0 | -0.13(-0.39%) | |
Aug 28, 2014 | 34.31 | 34.31 | 33.25 | 33.25 | 9,952 | -1.22(-3.54%) |
Aug 27, 2014 | 33.70 | 34.49 | 33.60 | 34.47 | 16,318 | +0.76(+2.25%) |
Aug 26, 2014 | 32.24 | 33.90 | 32.24 | 33.71 | 33,606 | +1.58(+4.92%) |
Aug 25, 2014 | 32.25 | 32.30 | 32.05 | 32.13 | 7,508 | +0.08(+0.25%) |
Aug 22, 2014 | 32.13 | 32.55 | 32.05 | 32.05 | 11,450 | -0.56(-1.72%) |
Aug 21, 2014 | 33.08 | 33.08 | 32.55 | 32.61 | 1,217 | -0.38(-1.15%) |
Aug 20, 2014 | 32.25 | 33.11 | 32.21 | 32.99 | 11,436 | +0.66(+2.04%) |
Aug 19, 2014 | 32.75 | 32.79 | 32.33 | 32.33 | 2,320 | -0.67(-2.03%) |
Aug 18, 2014 | 32.75 | 33.03 | 32.44 | 33.00 | 15,939 | +0.25(+0.76%) |
Aug 15, 2014 | 32.32 | 32.75 | 32.32 | 32.75 | 13,735 | +0.43(+1.33%) |
Aug 14, 2014 | 32.34 | 32.54 | 32.10 | 32.32 | 11,800 | -0.05(-0.15%) |
Aug 13, 2014 | 32.40 | 32.40 | 32.11 | 32.37 | 1,894 | +0.01(+0.03%) |
Aug 12, 2014 | 32.27 | 32.36 | 32.27 | 32.36 | 3,350 | +0.12(+0.37%) |
Aug 11, 2014 | 31.96 | 32.24 | 31.95 | 32.24 | 4,013 | -0.16(-0.49%) |
Aug 08, 2014 | 32.02 | 32.69 | 32.02 | 32.40 | 4,163 | +0.20(+0.62%) |
Aug 07, 2014 | 32.24 | 32.62 | 32.20 | 32.20 | 19,011 | -0.29(-0.89%) |
Aug 06, 2014 | 32.41 | 32.59 | 32.28 | 32.49 | 5,536 | -0.14(-0.43%) |
Aug 05, 2014 | 32.70 | 32.75 | 32.05 | 32.63 | 9,151 | -0.07(-0.21%) |
Aug 01, 2014 | 32.70 | 32.70 | 32.70 | 0 | -0.37(-1.12%) | |
Jul 31, 2014 | 33.12 | 33.20 | 33.00 | 33.07 | 8,121 | -0.20(-0.60%) |
Jul 30, 2014 | 33.43 | 33.43 | 33.12 | 33.27 | 2,873 | +0.24(+0.73%) |
Jul 29, 2014 | 33.02 | 33.13 | 33.00 | 33.03 | 3,595 | -0.30(-0.90%) |
Jul 28, 2014 | 33.08 | 33.33 | 33.00 | 33.33 | 13,531 | +0.38(+1.15%) |
Jul 25, 2014 | 33.14 | 33.14 | 32.93 | 32.95 | 13,526 | -0.16(-0.48%) |
Jul 24, 2014 | 33.49 | 33.49 | 33.07 | 33.11 | 23,552 | -0.19(-0.57%) |
Jul 23, 2014 | 33.29 | 33.35 | 33.17 | 33.30 | 14,125 | +0.20(+0.60%) |
Jul 22, 2014 | 32.81 | 33.10 | 32.76 | 33.10 | 27,428 | +0.00(+0.00%) |
Jul 21, 2014 | 32.79 | 33.14 | 32.79 | 33.10 | 5,377 | +0.40(+1.22%) |
Jul 18, 2014 | 32.77 | 32.79 | 32.47 | 32.70 | 15,978 | +0.15(+0.46%) |
Jul 17, 2014 | 32.85 | 33.03 | 32.50 | 32.55 | 36,191 | -0.27(-0.82%) |
Jul 16, 2014 | 32.39 | 32.89 | 32.35 | 32.82 | 12,672 | +0.51(+1.58%) |
Jul 15, 2014 | 32.33 | 32.40 | 32.21 | 32.31 | 34,644 | +0.06(+0.19%) |
Jul 14, 2014 | 32.00 | 32.49 | 32.00 | 32.25 | 36,966 | +0.24(+0.75%) |
Jul 11, 2014 | 32.24 | 32.48 | 32.01 | 32.01 | 20,817 | -0.33(-1.02%) |
Jul 10, 2014 | 31.84 | 32.68 | 31.71 | 32.34 | 57,131 | +1.06(+3.39%) |
Jul 09, 2014 | 30.50 | 31.34 | 30.50 | 31.28 | 31,815 | +0.79(+2.59%) |
Jul 08, 2014 | 30.15 | 30.49 | 29.99 | 30.49 | 26,008 | +0.59(+1.97%) |
Jul 07, 2014 | 29.90 | 30.20 | 29.88 | 29.90 | 14,050 | -0.06(-0.20%) |
Jul 04, 2014 | 29.71 | 30.49 | 29.71 | 29.96 | 13,456 | -0.04(-0.13%) |
Jul 03, 2014 | 29.93 | 30.18 | 29.84 | 30.00 | 11,276 | -0.13(-0.43%) |
Jul 02, 2014 | 30.40 | 30.40 | 30.00 | 30.13 | 26,881 | -0.07(-0.23%) |
Jun 30, 2014 | 30.20 | 30.20 | 30.20 | 0 | +0.82(+2.79%) | |
Jun 27, 2014 | 29.26 | 29.44 | 29.26 | 29.38 | 8,451 | +0.13(+0.44%) |
Jun 26, 2014 | 29.17 | 29.31 | 28.71 | 29.25 | 20,478 | +0.49(+1.70%) |
Jun 25, 2014 | 28.81 | 29.08 | 28.70 | 28.76 | 14,198 | -0.15(-0.52%) |
Jun 24, 2014 | 28.82 | 28.98 | 28.63 | 28.91 | 4,531 | +0.09(+0.31%) |
Jun 23, 2014 | 29.06 | 29.30 | 28.82 | 28.82 | 20,355 | -0.42(-1.44%) |
Jun 20, 2014 | 28.99 | 29.64 | 28.95 | 29.24 | 14,860 | +0.42(+1.46%) |
Jun 19, 2014 | 28.72 | 28.92 | 28.72 | 28.82 | 61,858 | +0.07(+0.24%) |
Jun 18, 2014 | 28.53 | 29.07 | 28.53 | 28.75 | 14,631 | +0.05(+0.17%) |
Jun 17, 2014 | 28.68 | 29.40 | 28.51 | 28.70 | 80,858 | -0.27(-0.93%) |
Jun 16, 2014 | 29.24 | 29.24 | 28.80 | 28.97 | 13,970 | -0.28(-0.96%) |
Jun 13, 2014 | 29.21 | 29.30 | 29.15 | 29.25 | 13,505 | -0.04(-0.14%) |
Jun 12, 2014 | 29.35 | 29.35 | 29.16 | 29.29 | 11,361 | +0.02(+0.07%) |
Jun 11, 2014 | 29.50 | 29.50 | 29.25 | 29.27 | 19,327 | -0.19(-0.64%) |
Jun 10, 2014 | 29.80 | 29.80 | 29.46 | 29.46 | 7,172 | -0.76(-2.51%) |
Jun 06, 2014 | 30.42 | 30.42 | 30.20 | 30.22 | 7,013 | -0.09(-0.30%) |
Jun 05, 2014 | 30.77 | 30.77 | 30.30 | 30.31 | 5,113 | -0.68(-2.19%) |
Jun 04, 2014 | 31.24 | 31.24 | 30.40 | 30.99 | 17,435 | -0.01(-0.03%) |
Jun 03, 2014 | 30.18 | 31.32 | 29.78 | 31.00 | 29,852 | +1.10(+3.68%) |
Jun 02, 2014 | 30.45 | 30.45 | 29.90 | 29.90 | 16,016 | -0.55(-1.81%) |
May 30, 2014 | 29.10 | 30.98 | 28.99 | 30.45 | 204,387 | +1.44(+4.96%) |
May 29, 2014 | 28.99 | 29.22 | 28.98 | 29.01 | 18,913 | -0.21(-0.72%) |
May 28, 2014 | 29.10 | 29.40 | 28.98 | 29.22 | 45,629 | -0.18(-0.61%) |
May 27, 2014 | 30.00 | 30.00 | 29.26 | 29.40 | 14,292 | -0.55(-1.84%) |
May 26, 2014 | 29.60 | 30.00 | 29.55 | 29.95 | 10,379 | +0.35(+1.18%) |
May 23, 2014 | 29.61 | 29.84 | 29.55 | 29.60 | 14,326 | -0.15(-0.50%) |
May 22, 2014 | 29.72 | 29.94 | 29.55 | 29.75 | 9,073 | +0.15(+0.51%) |
May 21, 2014 | 30.00 | 30.15 | 29.55 | 29.60 | 21,249 | -0.47(-1.56%) |
May 20, 2014 | 29.96 | 30.49 | 29.87 | 30.07 | 18,338 | +0.10(+0.33%) |
May 16, 2014 | 29.97 | 29.97 | 29.97 | 0 | +0.47(+1.59%) | |
May 15, 2014 | 30.36 | 30.46 | 29.50 | 29.50 | 31,016 | -0.40(-1.34%) |
May 14, 2014 | 30.75 | 30.75 | 29.90 | 29.90 | 8,678 | -0.85(-2.76%) |
May 13, 2014 | 30.74 | 30.75 | 30.68 | 30.75 | 4,469 | +0.01(+0.03%) |
May 12, 2014 | 30.61 | 30.75 | 30.61 | 30.74 | 7,455 | +0.09(+0.29%) |
May 09, 2014 | 30.65 | 30.75 | 30.61 | 30.65 | 11,738 | +0.00(+0.00%) |
May 08, 2014 | 30.64 | 30.72 | 30.48 | 30.65 | 3,469 | -0.02(-0.07%) |
May 07, 2014 | 30.65 | 30.75 | 30.60 | 30.67 | 9,645 | +0.04(+0.13%) |
May 06, 2014 | 30.71 | 30.74 | 30.44 | 30.63 | 5,248 | +0.09(+0.29%) |
May 05, 2014 | 30.94 | 30.94 | 30.35 | 30.54 | 6,945 | -0.16(-0.52%) |
May 02, 2014 | 30.68 | 30.75 | 30.34 | 30.70 | 10,969 | +0.39(+1.29%) |
May 01, 2014 | 30.33 | 30.45 | 30.21 | 30.31 | 11,600 | +0.01(+0.03%) |
Apr 30, 2014 | 30.72 | 30.72 | 30.21 | 30.30 | 11,485 | -0.25(-0.82%) |
Apr 29, 2014 | 30.75 | 31.00 | 30.55 | 30.55 | 3,707 | -0.26(-0.84%) |
Apr 28, 2014 | 31.00 | 31.29 | 30.81 | 30.81 | 6,230 | -0.21(-0.68%) |
Apr 25, 2014 | 31.49 | 31.49 | 31.02 | 31.02 | 13,816 | -0.31(-0.99%) |
Apr 24, 2014 | 31.41 | 31.44 | 31.23 | 31.33 | 25,555 | +0.02(+0.06%) |
Apr 23, 2014 | 31.50 | 31.50 | 31.19 | 31.31 | 6,499 | -0.15(-0.48%) |
Apr 22, 2014 | 30.84 | 31.48 | 30.84 | 31.46 | 14,539 | +0.34(+1.09%) |
Apr 21, 2014 | 31.11 | 31.22 | 30.90 | 31.12 | 11,201 | -0.13(-0.42%) |
Apr 17, 2014 | 31.25 | 31.25 | 31.25 | 0 | +0.09(+0.29%) | |
Apr 16, 2014 | 30.71 | 31.16 | 30.71 | 31.16 | 6,307 | +0.29(+0.94%) |
Apr 15, 2014 | 30.54 | 30.88 | 30.37 | 30.87 | 56,614 | +0.13(+0.42%) |
Apr 14, 2014 | 30.71 | 30.95 | 30.49 | 30.74 | 26,503 | -0.08(-0.26%) |
Apr 11, 2014 | 31.27 | 31.27 | 30.27 | 30.82 | 13,751 | -0.38(-1.22%) |
Apr 10, 2014 | 31.00 | 31.45 | 30.77 | 31.20 | 20,150 | +0.50(+1.63%) |
Apr 09, 2014 | 30.05 | 30.86 | 30.05 | 30.70 | 58,151 | -0.85(-2.69%) |
Apr 08, 2014 | 31.09 | 31.68 | 31.09 | 31.55 | 5,097 | +0.22(+0.70%) |
Apr 07, 2014 | 31.67 | 31.67 | 30.60 | 31.33 | 21,163 | -0.07(-0.22%) |
Apr 04, 2014 | 31.19 | 31.69 | 31.12 | 31.40 | 7,882 | +0.26(+0.83%) |
Apr 03, 2014 | 31.09 | 31.18 | 30.56 | 31.14 | 15,903 | +0.01(+0.03%) |
Apr 02, 2014 | 30.95 | 31.18 | 30.78 | 31.13 | 6,508 | +0.44(+1.43%) |
Apr 01, 2014 | 30.67 | 30.85 | 30.18 | 30.69 | 35,333 | +0.33(+1.09%) |
Mar 31, 2014 | 30.61 | 30.69 | 30.04 | 30.36 | 27,780 | +0.09(+0.30%) |
Mar 28, 2014 | 30.59 | 30.80 | 30.15 | 30.27 | 16,555 | +0.02(+0.07%) |
Mar 27, 2014 | 30.05 | 30.40 | 30.05 | 30.25 | 22,436 | +0.20(+0.67%) |
Mar 26, 2014 | 30.22 | 30.31 | 30.05 | 30.05 | 14,728 | -0.15(-0.51%) |
Mar 25, 2014 | 30.50 | 30.50 | 30.07 | 30.20 | 25,580 | -0.27(-0.87%) |
Mar 24, 2014 | 31.10 | 31.10 | 30.45 | 30.47 | 9,089 | -0.48(-1.55%) |
Mar 21, 2014 | 31.30 | 31.30 | 30.94 | 30.95 | 10,900 | -0.35(-1.12%) |
Mar 20, 2014 | 31.19 | 31.35 | 30.91 | 31.30 | 16,324 | +0.18(+0.58%) |
Mar 19, 2014 | 31.25 | 31.30 | 31.05 | 31.12 | 16,879 | -0.37(-1.17%) |
Mar 18, 2014 | 31.64 | 31.64 | 31.35 | 31.49 | 11,380 | -0.15(-0.47%) |
Mar 17, 2014 | 31.84 | 31.84 | 31.53 | 31.64 | 10,234 | -0.20(-0.63%) |
Mar 14, 2014 | 32.29 | 32.35 | 31.75 | 31.84 | 22,699 | -0.41(-1.27%) |
Mar 13, 2014 | 32.48 | 32.48 | 32.22 | 32.25 | 50,744 | -0.10(-0.31%) |
Mar 12, 2014 | 32.68 | 32.68 | 32.25 | 32.35 | 13,267 | -0.20(-0.61%) |
Mar 11, 2014 | 32.00 | 32.82 | 31.90 | 32.55 | 40,099 | +0.70(+2.20%) |
Mar 10, 2014 | 31.62 | 31.95 | 31.42 | 31.85 | 97,404 | +0.17(+0.54%) |
Mar 07, 2014 | 31.20 | 31.70 | 31.15 | 31.68 | 9,590 | +0.56(+1.80%) |
Mar 06, 2014 | 31.28 | 31.30 | 31.01 | 31.12 | 7,741 | +0.06(+0.19%) |
Mar 05, 2014 | 31.62 | 31.80 | 31.06 | 31.06 | 13,684 | -0.84(-2.63%) |
Mar 04, 2014 | 31.06 | 32.10 | 31.06 | 31.90 | 36,873 | +0.64(+2.05%) |
Mar 03, 2014 | 31.99 | 31.99 | 31.26 | 31.26 | 13,852 | -0.65(-2.04%) |
Feb 28, 2014 | 31.96 | 32.19 | 31.90 | 31.91 | 8,945 | +0.19(+0.60%) |
Feb 27, 2014 | 31.90 | 31.90 | 31.59 | 31.72 | 6,392 | +0.12(+0.38%) |
Feb 26, 2014 | 31.35 | 31.61 | 31.16 | 31.60 | 9,550 | +0.08(+0.25%) |
Feb 25, 2014 | 31.85 | 31.85 | 31.30 | 31.52 | 6,704 | -0.33(-1.04%) |
Feb 24, 2014 | 31.88 | 32.14 | 31.80 | 31.85 | 10,502 | -0.01(-0.03%) |
Feb 21, 2014 | 32.16 | 32.39 | 31.86 | 31.86 | 53,670 | -0.45(-1.39%) |
Feb 20, 2014 | 32.08 | 32.66 | 31.99 | 32.31 | 11,971 | +0.41(+1.29%) |
Feb 19, 2014 | 32.29 | 32.29 | 31.90 | 31.90 | 3,905 | -0.29(-0.90%) |
Feb 18, 2014 | 32.25 | 32.44 | 31.56 | 32.19 | 7,831 | -0.11(-0.34%) |
Feb 14, 2014 | 32.30 | 32.30 | 32.30 | 0 | -0.45(-1.37%) | |
Feb 13, 2014 | 32.52 | 33.47 | 32.35 | 32.75 | 17,804 | -0.22(-0.67%) |
Feb 12, 2014 | 31.92 | 32.98 | 31.70 | 32.97 | 11,815 | +1.47(+4.67%) |
Feb 11, 2014 | 31.57 | 32.00 | 31.50 | 31.50 | 8,332 | -0.06(-0.19%) |
Feb 10, 2014 | 31.75 | 31.75 | 31.40 | 31.56 | 76,476 | -0.10(-0.32%) |
Feb 07, 2014 | 31.34 | 31.87 | 31.34 | 31.66 | 12,328 | +0.33(+1.05%) |
Feb 06, 2014 | 31.18 | 31.35 | 31.17 | 31.33 | 29,033 | +0.11(+0.35%) |
Feb 05, 2014 | 31.00 | 31.29 | 31.00 | 31.22 | 13,297 | +0.13(+0.42%) |
Feb 04, 2014 | 31.00 | 31.12 | 31.00 | 31.09 | 5,574 | +0.09(+0.29%) |
Feb 03, 2014 | 31.41 | 31.41 | 30.91 | 31.00 | 16,972 | -0.26(-0.83%) |
Jan 31, 2014 | 31.68 | 31.74 | 31.21 | 31.26 | 7,804 | -0.36(-1.14%) |
Jan 30, 2014 | 31.97 | 31.97 | 31.62 | 31.62 | 11,339 | -0.10(-0.32%) |
Jan 29, 2014 | 32.16 | 32.16 | 31.62 | 31.72 | 7,540 | -0.16(-0.50%) |
Jan 28, 2014 | 32.40 | 32.40 | 31.75 | 31.88 | 9,065 | -0.23(-0.72%) |
Jan 27, 2014 | 32.01 | 32.18 | 31.85 | 32.11 | 11,735 | +0.09(+0.28%) |
Jan 24, 2014 | 32.03 | 32.50 | 32.01 | 32.02 | 11,650 | -0.43(-1.33%) |
Jan 23, 2014 | 32.50 | 32.72 | 32.40 | 32.45 | 8,110 | -0.05(-0.15%) |
Jan 22, 2014 | 32.14 | 32.50 | 32.00 | 32.50 | 12,959 | +0.50(+1.56%) |
Jan 21, 2014 | 32.02 | 32.20 | 31.80 | 32.00 | 28,150 | +0.06(+0.19%) |
Jan 20, 2014 | 32.20 | 32.20 | 31.93 | 31.94 | 7,628 | -0.11(-0.34%) |
Jan 17, 2014 | 32.22 | 32.22 | 32.00 | 32.05 | 7,239 | -0.19(-0.59%) |
Jan 16, 2014 | 32.32 | 32.34 | 32.00 | 32.24 | 38,764 | +0.06(+0.19%) |
Jan 15, 2014 | 32.17 | 32.50 | 31.90 | 32.18 | 12,716 | +0.01(+0.03%) |
Jan 14, 2014 | 32.05 | 32.50 | 31.70 | 32.17 | 12,722 | +0.14(+0.44%) |
Jan 13, 2014 | 32.53 | 32.63 | 32.03 | 32.03 | 13,115 | -0.62(-1.90%) |
Jan 10, 2014 | 33.50 | 33.50 | 32.17 | 32.65 | 361,681 | -0.68(-2.04%) |
Jan 09, 2014 | 33.74 | 33.75 | 33.33 | 33.33 | 12,429 | -0.37(-1.10%) |
Jan 08, 2014 | 33.91 | 33.97 | 33.70 | 33.70 | 11,475 | -0.17(-0.50%) |
Jan 07, 2014 | 33.86 | 33.97 | 33.75 | 33.87 | 5,753 | +0.07(+0.21%) |
Jan 06, 2014 | 34.52 | 34.52 | 33.80 | 33.80 | 7,366 | -0.55(-1.60%) |
Jan 03, 2014 | 34.28 | 34.39 | 34.28 | 34.35 | 1,499 | -0.07(-0.20%) |