Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.54 | 37.68 | 37.68 | 37.68 | 37,083 | +0.17(+0.45%) |
Dec 30, 2014 | 37.49 | 37.79 | 37.27 | 37.51 | 14,787 | +0.13(+0.36%) |
Dec 29, 2014 | 37.79 | 38.04 | 36.86 | 37.37 | 31,377 | -0.48(-1.28%) |
Dec 26, 2014 | 37.71 | 38.05 | 37.56 | 37.86 | 14,167 | +0.23(+0.62%) |
Dec 24, 2014 | 37.49 | 37.62 | 37.62 | 37.62 | 8,352 | +0.57(+1.53%) |
Dec 23, 2014 | 36.71 | 37.10 | 36.71 | 37.06 | 16,483 | +0.31(+0.83%) |
Dec 22, 2014 | 36.14 | 36.76 | 35.97 | 36.75 | 25,031 | +0.61(+1.69%) |
Dec 19, 2014 | 37.39 | 37.54 | 36.03 | 36.14 | 117,071 | -1.43(-3.80%) |
Dec 18, 2014 | 37.19 | 37.71 | 36.79 | 37.57 | 39,986 | +0.62(+1.68%) |
Dec 17, 2014 | 36.20 | 37.00 | 35.66 | 36.95 | 65,390 | +0.65(+1.78%) |
Dec 16, 2014 | 36.79 | 37.18 | 36.26 | 36.30 | 67,002 | -0.37(-1.00%) |
Dec 15, 2014 | 37.21 | 37.21 | 36.40 | 36.67 | 50,951 | +0.10(+0.27%) |
Dec 12, 2014 | 36.20 | 36.96 | 36.15 | 36.57 | 115,249 | -0.04(-0.12%) |
Dec 11, 2014 | 35.38 | 36.69 | 35.38 | 36.62 | 75,588 | +1.25(+3.53%) |
Dec 10, 2014 | 35.69 | 35.96 | 35.18 | 35.37 | 57,212 | -0.75(-2.09%) |
Dec 09, 2014 | 34.77 | 36.14 | 34.58 | 36.13 | 83,802 | +1.20(+3.45%) |
Dec 08, 2014 | 35.49 | 36.01 | 34.71 | 34.92 | 93,313 | -0.79(-2.21%) |
Dec 05, 2014 | 35.51 | 36.13 | 35.38 | 35.71 | 64,921 | -0.01(-0.03%) |
Dec 04, 2014 | 35.80 | 36.10 | 35.48 | 35.72 | 57,756 | +0.19(+0.53%) |
Dec 03, 2014 | 35.60 | 36.25 | 35.20 | 35.53 | 81,963 | +0.03(+0.08%) |
Dec 02, 2014 | 34.37 | 35.72 | 34.37 | 35.51 | 84,082 | +0.45(+1.28%) |
Dec 01, 2014 | 34.96 | 35.37 | 34.91 | 35.06 | 44,580 | +0.15(+0.44%) |
Nov 28, 2014 | 34.76 | 35.49 | 34.76 | 34.90 | 32,927 | +0.08(+0.23%) |
Nov 26, 2014 | 35.02 | 34.82 | 34.82 | 34.82 | 26,504 | -0.17(-0.49%) |
Nov 25, 2014 | 35.01 | 35.34 | 34.82 | 34.99 | 101,509 | -0.16(-0.46%) |
Nov 24, 2014 | 34.05 | 35.23 | 34.05 | 35.16 | 85,618 | +1.28(+3.76%) |
Nov 21, 2014 | 34.56 | 34.56 | 33.68 | 33.88 | 41,767 | -0.25(-0.74%) |
Nov 20, 2014 | 33.75 | 34.26 | 33.62 | 34.13 | 53,201 | +0.10(+0.29%) |
Nov 19, 2014 | 34.44 | 34.79 | 33.86 | 34.03 | 49,507 | -0.48(-1.38%) |
Nov 18, 2014 | 34.09 | 34.63 | 34.06 | 34.51 | 58,762 | +0.45(+1.32%) |
Nov 17, 2014 | 34.94 | 34.94 | 34.02 | 34.06 | 45,013 | -0.84(-2.42%) |
Nov 14, 2014 | 35.22 | 35.29 | 34.53 | 34.90 | 32,223 | -0.44(-1.24%) |
Nov 13, 2014 | 35.69 | 35.73 | 35.09 | 35.34 | 25,727 | -0.20(-0.56%) |
Nov 12, 2014 | 35.60 | 35.86 | 35.00 | 35.54 | 49,355 | -0.04(-0.13%) |
Nov 11, 2014 | 35.81 | 35.96 | 35.02 | 35.59 | 40,153 | +0.04(+0.10%) |
Nov 10, 2014 | 34.86 | 35.63 | 34.74 | 35.55 | 45,623 | +0.61(+1.74%) |
Nov 07, 2014 | 36.19 | 36.19 | 34.87 | 34.94 | 81,127 | -1.35(-3.72%) |
Nov 06, 2014 | 37.82 | 38.42 | 36.22 | 36.29 | 83,587 | -1.37(-3.64%) |
Nov 05, 2014 | 38.83 | 39.06 | 37.45 | 37.66 | 68,929 | -1.00(-2.59%) |
Nov 04, 2014 | 38.72 | 39.02 | 38.38 | 38.67 | 92,396 | -0.07(-0.18%) |
Nov 03, 2014 | 38.79 | 39.28 | 38.53 | 38.74 | 53,070 | +0.11(+0.28%) |
Oct 31, 2014 | 39.38 | 39.39 | 38.58 | 38.63 | 91,498 | +0.16(+0.42%) |
Oct 30, 2014 | 37.60 | 38.88 | 37.58 | 38.47 | 62,563 | +0.73(+1.95%) |
Oct 29, 2014 | 37.13 | 37.83 | 36.68 | 37.74 | 56,843 | +0.70(+1.89%) |
Oct 28, 2014 | 35.32 | 37.12 | 35.32 | 37.04 | 73,978 | +1.64(+4.63%) |
Oct 27, 2014 | 35.34 | 35.67 | 34.94 | 35.40 | 34,958 | +0.46(+1.31%) |
Oct 24, 2014 | 35.17 | 35.25 | 34.54 | 34.94 | 47,334 | -0.06(-0.18%) |
Oct 23, 2014 | 35.30 | 35.60 | 34.89 | 35.00 | 48,459 | -0.09(-0.26%) |
Oct 22, 2014 | 35.36 | 35.51 | 34.92 | 35.09 | 23,084 | -0.05(-0.15%) |
Oct 21, 2014 | 35.38 | 35.38 | 34.84 | 35.15 | 71,194 | -0.15(-0.43%) |
Oct 20, 2014 | 33.84 | 35.41 | 33.84 | 35.30 | 122,104 | +1.50(+4.45%) |
Oct 17, 2014 | 34.35 | 34.35 | 33.14 | 33.80 | 66,833 | -0.07(-0.21%) |
Oct 16, 2014 | 33.56 | 34.25 | 33.25 | 33.87 | 50,111 | +0.62(+1.86%) |
Oct 15, 2014 | 33.18 | 33.42 | 32.64 | 33.25 | 48,039 | -0.12(-0.35%) |
Oct 14, 2014 | 33.12 | 33.80 | 32.93 | 33.37 | 63,871 | +0.46(+1.39%) |
Oct 13, 2014 | 31.65 | 33.05 | 31.33 | 32.91 | 39,634 | +1.31(+4.14%) |
Oct 10, 2014 | 31.34 | 32.06 | 31.34 | 31.60 | 44,823 | +0.03(+0.09%) |
Oct 09, 2014 | 32.13 | 32.13 | 31.40 | 31.58 | 43,228 | -0.51(-1.59%) |
Oct 08, 2014 | 31.11 | 32.23 | 30.95 | 32.09 | 80,176 | +1.02(+3.29%) |
Oct 07, 2014 | 31.11 | 31.58 | 30.44 | 31.07 | 27,379 | -0.06(-0.20%) |
Oct 06, 2014 | 31.65 | 31.65 | 31.11 | 31.13 | 25,972 | -0.55(-1.72%) |
Oct 03, 2014 | 31.96 | 31.96 | 31.47 | 31.67 | 28,249 | +0.05(+0.17%) |
Oct 02, 2014 | 31.20 | 31.93 | 31.11 | 31.62 | 38,735 | +0.51(+1.64%) |
Oct 01, 2014 | 31.46 | 31.48 | 30.76 | 31.11 | 37,515 | -0.57(-1.81%) |
Sep 30, 2014 | 31.92 | 32.09 | 31.60 | 31.68 | 38,905 | -0.34(-1.06%) |
Sep 29, 2014 | 31.76 | 32.32 | 31.76 | 32.02 | 38,882 | +0.04(+0.11%) |
Sep 26, 2014 | 32.28 | 32.28 | 31.87 | 31.99 | 31,899 | -0.28(-0.86%) |
Sep 25, 2014 | 32.70 | 32.95 | 32.09 | 32.27 | 70,488 | -0.40(-1.23%) |
Sep 24, 2014 | 32.33 | 32.85 | 32.33 | 32.67 | 41,000 | +0.44(+1.36%) |
Sep 23, 2014 | 32.07 | 32.45 | 31.97 | 32.23 | 50,365 | +0.01(+0.03%) |
Sep 22, 2014 | 31.70 | 32.23 | 31.47 | 32.22 | 51,184 | +0.33(+1.04%) |
Sep 19, 2014 | 31.88 | 32.17 | 31.76 | 31.89 | 55,535 | +0.01(+0.03%) |
Sep 18, 2014 | 31.82 | 31.98 | 31.79 | 31.88 | 15,319 | +0.13(+0.42%) |
Sep 17, 2014 | 31.89 | 31.95 | 31.52 | 31.75 | 31,970 | -0.14(-0.45%) |
Sep 16, 2014 | 31.72 | 32.10 | 31.47 | 31.89 | 30,683 | +0.07(+0.23%) |
Sep 15, 2014 | 32.23 | 32.88 | 31.74 | 31.82 | 23,551 | -0.48(-1.50%) |
Sep 12, 2014 | 32.29 | 32.35 | 31.96 | 32.30 | 46,238 | +0.11(+0.33%) |
Sep 11, 2014 | 32.18 | 32.52 | 32.14 | 32.19 | 77,786 | -0.08(-0.25%) |
Sep 10, 2014 | 32.29 | 32.35 | 32.17 | 32.27 | 36,708 | +0.06(+0.19%) |
Sep 09, 2014 | 32.14 | 32.31 | 32.08 | 32.21 | 75,972 | +0.06(+0.20%) |
Sep 08, 2014 | 31.91 | 32.27 | 31.88 | 32.15 | 30,018 | +0.04(+0.14%) |
Sep 05, 2014 | 32.01 | 32.18 | 31.92 | 32.10 | 32,420 | +0.16(+0.50%) |
Sep 04, 2014 | 31.87 | 32.00 | 31.28 | 31.94 | 56,205 | +0.66(+2.12%) |
Sep 03, 2014 | 32.04 | 32.16 | 31.19 | 31.28 | 24,917 | -0.62(-1.94%) |
Sep 02, 2014 | 32.04 | 32.04 | 31.63 | 31.90 | 33,646 | -0.06(-0.20%) |
Aug 29, 2014 | 31.83 | 31.96 | 31.96 | 31.96 | 16,978 | +0.15(+0.48%) |
Aug 28, 2014 | 32.05 | 32.06 | 31.77 | 31.81 | 18,403 | -0.25(-0.78%) |
Aug 27, 2014 | 32.21 | 32.27 | 31.94 | 32.06 | 24,833 | -0.16(-0.50%) |
Aug 26, 2014 | 32.36 | 32.36 | 31.84 | 32.22 | 32,767 | -0.04(-0.11%) |
Aug 25, 2014 | 32.44 | 32.46 | 32.01 | 32.26 | 25,969 | +0.04(+0.11%) |
Aug 22, 2014 | 32.44 | 32.45 | 32.05 | 32.22 | 25,487 | -0.17(-0.53%) |
Aug 21, 2014 | 32.01 | 32.39 | 32.01 | 32.39 | 13,921 | +0.47(+1.46%) |
Aug 20, 2014 | 32.06 | 32.30 | 31.75 | 31.92 | 17,467 | -0.40(-1.25%) |
Aug 19, 2014 | 32.40 | 32.52 | 32.13 | 32.33 | 19,708 | -0.13(-0.41%) |
Aug 18, 2014 | 32.05 | 32.65 | 32.00 | 32.46 | 25,464 | +0.83(+2.63%) |
Aug 15, 2014 | 32.83 | 32.83 | 31.31 | 31.63 | 33,864 | -0.76(-2.35%) |
Aug 14, 2014 | 32.12 | 32.46 | 32.45 | 32.39 | 38,583 | +0.04(+0.14%) |
Aug 13, 2014 | 32.58 | 32.58 | 32.15 | 32.35 | 39,982 | -0.15(-0.47%) |
Aug 12, 2014 | 32.77 | 32.99 | 32.27 | 32.50 | 28,260 | -0.29(-0.90%) |
Aug 11, 2014 | 32.68 | 33.05 | 32.01 | 32.79 | 24,225 | +0.45(+1.38%) |
Aug 08, 2014 | 31.07 | 32.27 | 30.55 | 32.35 | 46,091 | +1.15(+3.69%) |
Aug 07, 2014 | 30.56 | 31.48 | 30.39 | 31.19 | 87,593 | +0.63(+2.07%) |
Aug 06, 2014 | 30.28 | 30.86 | 30.28 | 30.56 | 23,201 | +0.18(+0.59%) |
Aug 05, 2014 | 30.53 | 30.66 | 30.17 | 30.38 | 22,551 | -0.39(-1.28%) |
Aug 04, 2014 | 30.73 | 30.94 | 30.30 | 30.78 | 33,892 | +0.04(+0.15%) |
Aug 01, 2014 | 31.33 | 31.77 | 30.47 | 30.73 | 34,898 | -0.45(-1.43%) |
Jul 31, 2014 | 31.34 | 31.61 | 31.05 | 31.18 | 29,925 | -0.64(-2.02%) |
Jul 30, 2014 | 31.51 | 31.97 | 31.36 | 31.82 | 24,573 | +0.54(+1.71%) |
Jul 29, 2014 | 31.10 | 31.49 | 30.97 | 31.28 | 23,609 | +0.27(+0.86%) |
Jul 28, 2014 | 31.10 | 31.23 | 30.91 | 31.02 | 23,326 | -0.04(-0.11%) |
Jul 25, 2014 | 31.23 | 31.27 | 31.01 | 31.05 | 28,321 | -0.16(-0.51%) |
Jul 24, 2014 | 31.41 | 31.45 | 31.04 | 31.21 | 39,721 | -0.01(-0.03%) |
Jul 23, 2014 | 30.87 | 31.26 | 30.87 | 31.22 | 13,420 | +0.26(+0.84%) |
Jul 22, 2014 | 30.59 | 31.12 | 30.12 | 30.96 | 20,148 | +0.42(+1.37%) |
Jul 21, 2014 | 30.70 | 30.83 | 30.25 | 30.54 | 14,881 | -0.51(-1.64%) |
Jul 18, 2014 | 30.83 | 31.60 | 30.78 | 31.05 | 36,583 | +0.10(+0.32%) |
Jul 17, 2014 | 30.78 | 31.29 | 30.78 | 30.95 | 38,095 | +0.16(+0.52%) |
Jul 16, 2014 | 30.78 | 31.05 | 30.47 | 30.79 | 28,844 | +0.28(+0.91%) |
Jul 15, 2014 | 30.47 | 30.76 | 30.29 | 30.52 | 25,778 | -0.03(-0.09%) |
Jul 14, 2014 | 30.61 | 30.97 | 30.38 | 30.54 | 20,303 | +0.21(+0.68%) |
Jul 11, 2014 | 29.96 | 30.58 | 29.65 | 30.34 | 37,475 | +0.29(+0.95%) |
Jul 10, 2014 | 30.00 | 30.91 | 29.63 | 30.05 | 33,508 | -0.70(-2.29%) |
Jul 09, 2014 | 30.52 | 30.77 | 30.19 | 30.76 | 31,241 | +0.28(+0.91%) |
Jul 08, 2014 | 30.49 | 30.72 | 30.33 | 30.48 | 29,540 | +0.07(+0.23%) |
Jul 07, 2014 | 31.26 | 31.26 | 30.15 | 30.41 | 29,793 | -1.08(-3.43%) |
Jul 03, 2014 | 31.72 | 31.49 | 31.49 | 31.49 | 16,362 | +0.09(+0.28%) |
Jul 02, 2014 | 31.53 | 31.53 | 31.24 | 31.40 | 25,969 | -0.01(-0.03%) |
Jul 01, 2014 | 30.78 | 31.81 | 30.61 | 31.41 | 50,264 | +0.90(+2.95%) |
Jun 30, 2014 | 30.15 | 30.60 | 29.80 | 30.51 | 26,920 | +0.16(+0.53%) |
Jun 27, 2014 | 29.77 | 30.35 | 29.58 | 30.35 | 60,975 | +0.29(+0.98%) |
Jun 26, 2014 | 30.05 | 30.07 | 29.24 | 30.05 | 33,612 | +0.41(+1.38%) |
Jun 25, 2014 | 28.95 | 29.89 | 28.95 | 29.64 | 24,088 | +0.45(+1.53%) |
Jun 24, 2014 | 29.25 | 29.88 | 28.71 | 29.20 | 21,839 | +0.00(+0.00%) |
Jun 23, 2014 | 29.61 | 29.61 | 28.67 | 29.20 | 17,101 | -0.29(-0.97%) |
Jun 20, 2014 | 29.32 | 29.55 | 29.02 | 29.48 | 45,362 | +0.28(+0.95%) |
Jun 19, 2014 | 29.33 | 29.37 | 29.07 | 29.20 | 9,820 | +0.08(+0.28%) |
Jun 18, 2014 | 28.94 | 29.21 | 28.79 | 29.12 | 34,430 | +0.10(+0.34%) |
Jun 17, 2014 | 29.00 | 29.16 | 29.00 | 29.03 | 29,038 | +0.01(+0.03%) |
Jun 16, 2014 | 28.73 | 29.26 | 28.12 | 29.02 | 47,742 | +0.33(+1.15%) |
Jun 13, 2014 | 29.41 | 29.41 | 28.60 | 28.69 | 32,692 | -0.55(-1.89%) |
Jun 12, 2014 | 28.97 | 29.44 | 28.46 | 29.24 | 25,110 | +0.10(+0.34%) |
Jun 11, 2014 | 29.32 | 29.32 | 29.00 | 29.14 | 20,451 | -0.21(-0.73%) |
Jun 10, 2014 | 29.35 | 29.62 | 29.00 | 29.36 | 17,880 | -0.48(-1.61%) |
Jun 06, 2014 | 29.99 | 30.37 | 29.01 | 29.84 | 44,152 | +0.00(+0.00%) |
Jun 05, 2014 | 29.00 | 29.89 | 29.00 | 29.84 | 25,880 | +1.12(+3.88%) |
Jun 04, 2014 | 28.95 | 29.06 | 28.55 | 28.72 | 35,310 | -0.24(-0.83%) |
Jun 03, 2014 | 28.58 | 29.23 | 28.43 | 28.96 | 28,041 | +0.36(+1.25%) |
Jun 02, 2014 | 29.68 | 29.68 | 28.58 | 28.61 | 18,556 | -1.31(-4.38%) |
May 30, 2014 | 29.77 | 30.18 | 29.62 | 29.92 | 20,401 | +0.20(+0.66%) |
May 29, 2014 | 29.74 | 29.82 | 29.50 | 29.72 | 10,691 | -0.07(-0.24%) |
May 28, 2014 | 29.42 | 29.95 | 29.32 | 29.79 | 15,955 | +0.13(+0.45%) |
May 27, 2014 | 29.29 | 29.89 | 29.10 | 29.66 | 22,593 | +0.60(+2.06%) |
May 23, 2014 | 27.91 | 29.06 | 29.06 | 29.06 | 42,474 | +1.11(+3.96%) |
May 22, 2014 | 27.92 | 28.15 | 27.78 | 27.96 | 22,019 | +0.20(+0.71%) |
May 21, 2014 | 27.82 | 28.13 | 27.63 | 27.76 | 31,007 | +0.04(+0.13%) |
May 20, 2014 | 28.00 | 28.00 | 27.50 | 27.72 | 42,973 | -0.21(-0.73%) |
May 19, 2014 | 27.36 | 28.03 | 27.36 | 27.93 | 13,994 | +0.54(+1.99%) |
May 16, 2014 | 27.04 | 27.42 | 26.77 | 27.38 | 27,329 | +0.30(+1.12%) |
May 15, 2014 | 27.28 | 27.28 | 26.82 | 27.08 | 31,650 | -0.21(-0.78%) |
May 14, 2014 | 27.61 | 27.61 | 26.81 | 27.29 | 51,067 | -0.45(-1.63%) |
May 13, 2014 | 28.68 | 29.49 | 27.71 | 27.75 | 62,306 | -1.13(-3.91%) |
May 12, 2014 | 28.06 | 29.05 | 27.85 | 28.88 | 28,199 | +1.10(+3.97%) |
May 09, 2014 | 26.53 | 27.94 | 26.53 | 27.77 | 42,909 | +1.04(+3.89%) |
May 08, 2014 | 27.05 | 27.55 | 26.27 | 26.73 | 57,339 | -0.24(-0.89%) |
May 07, 2014 | 27.21 | 27.56 | 26.58 | 26.97 | 36,846 | -0.06(-0.23%) |
May 06, 2014 | 28.01 | 28.36 | 26.89 | 27.04 | 42,272 | -1.18(-4.19%) |
May 05, 2014 | 29.05 | 29.05 | 28.21 | 28.22 | 30,429 | -1.05(-3.58%) |
May 02, 2014 | 27.30 | 29.47 | 27.30 | 29.27 | 68,040 | +2.12(+7.79%) |
May 01, 2014 | 27.53 | 27.55 | 26.78 | 27.15 | 39,469 | -0.27(-0.97%) |
Apr 30, 2014 | 27.98 | 28.20 | 27.36 | 27.42 | 33,478 | -0.70(-2.50%) |
Apr 29, 2014 | 28.42 | 28.83 | 28.01 | 28.12 | 18,428 | -0.07(-0.25%) |
Apr 28, 2014 | 27.20 | 28.30 | 27.13 | 28.19 | 34,014 | +0.62(+2.26%) |
Apr 25, 2014 | 27.86 | 28.41 | 27.37 | 27.57 | 31,760 | -0.50(-1.77%) |
Apr 24, 2014 | 28.60 | 28.60 | 27.93 | 28.07 | 25,972 | -0.26(-0.91%) |
Apr 23, 2014 | 28.82 | 29.09 | 28.22 | 28.33 | 24,674 | -0.48(-1.67%) |
Apr 22, 2014 | 28.83 | 29.36 | 28.66 | 28.81 | 27,134 | +0.10(+0.34%) |
Apr 21, 2014 | 28.98 | 28.99 | 28.43 | 28.71 | 16,385 | -0.04(-0.15%) |
Apr 17, 2014 | 28.17 | 28.75 | 28.75 | 28.75 | 23,740 | +0.50(+1.76%) |
Apr 16, 2014 | 28.06 | 28.41 | 27.89 | 28.25 | 23,300 | +0.49(+1.76%) |
Apr 15, 2014 | 27.13 | 27.92 | 26.73 | 27.77 | 30,079 | +0.22(+0.81%) |
Apr 14, 2014 | 27.92 | 27.92 | 27.16 | 27.54 | 37,710 | -0.16(-0.58%) |
Apr 11, 2014 | 28.52 | 28.92 | 27.55 | 27.70 | 51,767 | -1.19(-4.12%) |
Apr 10, 2014 | 29.29 | 29.29 | 28.41 | 28.89 | 51,963 | -0.52(-1.75%) |
Apr 09, 2014 | 29.14 | 30.07 | 28.89 | 29.41 | 28,181 | +0.27(+0.91%) |
Apr 08, 2014 | 28.91 | 29.32 | 28.58 | 29.14 | 25,906 | +0.20(+0.71%) |
Apr 07, 2014 | 28.98 | 29.22 | 28.65 | 28.94 | 30,811 | -0.33(-1.12%) |
Apr 04, 2014 | 30.40 | 30.40 | 28.89 | 29.27 | 59,597 | -1.10(-3.63%) |
Apr 03, 2014 | 30.47 | 30.64 | 30.02 | 30.37 | 35,445 | -0.20(-0.64%) |
Apr 02, 2014 | 31.23 | 31.23 | 30.16 | 30.57 | 28,078 | -0.68(-2.19%) |
Apr 01, 2014 | 30.86 | 31.31 | 30.73 | 31.25 | 32,723 | +0.52(+1.71%) |
Mar 31, 2014 | 30.13 | 31.60 | 30.04 | 30.73 | 38,903 | +0.69(+2.31%) |
Mar 28, 2014 | 29.86 | 30.22 | 28.54 | 30.03 | 39,456 | +0.12(+0.42%) |
Mar 27, 2014 | 30.44 | 30.91 | 29.68 | 29.91 | 29,247 | -0.36(-1.17%) |
Mar 26, 2014 | 30.95 | 30.95 | 30.14 | 30.26 | 34,329 | -0.47(-1.53%) |
Mar 25, 2014 | 30.72 | 31.06 | 30.36 | 30.73 | 38,510 | +0.30(+0.99%) |
Mar 24, 2014 | 30.83 | 31.18 | 30.30 | 30.43 | 39,287 | -0.43(-1.38%) |
Mar 21, 2014 | 30.69 | 31.17 | 30.35 | 30.86 | 61,708 | +0.33(+1.08%) |
Mar 20, 2014 | 30.29 | 30.55 | 30.13 | 30.53 | 31,762 | +0.10(+0.32%) |
Mar 19, 2014 | 30.02 | 30.43 | 30.02 | 30.43 | 64,613 | +0.28(+0.94%) |
Mar 18, 2014 | 29.31 | 30.17 | 29.06 | 30.15 | 60,080 | +0.92(+3.13%) |
Mar 17, 2014 | 29.07 | 29.30 | 28.89 | 29.23 | 33,433 | +0.35(+1.20%) |
Mar 14, 2014 | 28.90 | 29.06 | 28.39 | 28.89 | 26,950 | -0.26(-0.88%) |
Mar 13, 2014 | 29.09 | 29.98 | 29.09 | 29.14 | 41,204 | -0.56(-1.88%) |
Mar 12, 2014 | 28.56 | 29.97 | 28.56 | 29.70 | 49,141 | +0.85(+2.95%) |
Mar 11, 2014 | 28.45 | 29.18 | 28.42 | 28.85 | 30,316 | -0.05(-0.18%) |
Mar 10, 2014 | 28.62 | 28.90 | 28.27 | 28.90 | 33,354 | +0.09(+0.31%) |
Mar 07, 2014 | 28.53 | 28.85 | 28.13 | 28.81 | 45,224 | +0.42(+1.50%) |
Mar 06, 2014 | 28.60 | 29.01 | 27.82 | 28.39 | 46,690 | -0.52(-1.81%) |
Mar 05, 2014 | 29.28 | 29.28 | 28.47 | 28.91 | 32,418 | -0.50(-1.72%) |
Mar 04, 2014 | 28.89 | 30.02 | 28.89 | 29.42 | 77,643 | +0.66(+2.28%) |
Mar 03, 2014 | 29.00 | 29.38 | 28.35 | 28.76 | 32,463 | -0.62(-2.11%) |
Feb 28, 2014 | 29.28 | 30.43 | 29.25 | 29.38 | 45,081 | +0.20(+0.70%) |
Feb 27, 2014 | 28.23 | 29.76 | 28.22 | 29.18 | 49,092 | +0.81(+2.87%) |
Feb 26, 2014 | 27.61 | 28.73 | 27.54 | 28.36 | 26,160 | +0.81(+2.92%) |
Feb 25, 2014 | 27.76 | 27.94 | 27.36 | 27.56 | 39,996 | -0.32(-1.14%) |
Feb 24, 2014 | 27.89 | 28.03 | 27.80 | 27.88 | 64,062 | -0.02(-0.06%) |
Feb 21, 2014 | 29.07 | 29.09 | 27.83 | 27.89 | 33,233 | -1.04(-3.58%) |
Feb 20, 2014 | 27.86 | 29.20 | 27.71 | 28.93 | 20,419 | +1.11(+3.98%) |
Feb 19, 2014 | 29.10 | 29.10 | 27.67 | 27.82 | 36,801 | -1.24(-4.27%) |
Feb 18, 2014 | 28.10 | 29.22 | 28.10 | 29.06 | 30,487 | +0.89(+3.14%) |
Feb 14, 2014 | 28.42 | 28.18 | 28.18 | 28.18 | 20,778 | -0.24(-0.84%) |
Feb 13, 2014 | 27.86 | 28.58 | 27.58 | 28.42 | 35,258 | +0.56(+2.00%) |
Feb 12, 2014 | 27.91 | 28.15 | 27.21 | 27.86 | 27,540 | -0.05(-0.19%) |
Feb 11, 2014 | 27.91 | 28.19 | 27.45 | 27.91 | 18,902 | -0.08(-0.28%) |
Feb 10, 2014 | 27.25 | 28.01 | 26.71 | 27.99 | 48,769 | +0.83(+3.06%) |
Feb 07, 2014 | 27.69 | 27.80 | 26.94 | 27.16 | 32,602 | -0.37(-1.35%) |
Feb 06, 2014 | 27.71 | 27.88 | 27.17 | 27.53 | 23,459 | +0.00(+0.00%) |
Feb 05, 2014 | 28.16 | 28.29 | 27.11 | 27.53 | 41,695 | -0.92(-3.24%) |
Feb 04, 2014 | 27.28 | 28.49 | 26.88 | 28.45 | 82,789 | +1.40(+5.17%) |
Feb 03, 2014 | 27.94 | 28.07 | 26.80 | 27.05 | 46,389 | -0.85(-3.05%) |
Jan 31, 2014 | 28.04 | 28.18 | 27.79 | 27.90 | 50,962 | -0.71(-2.48%) |
Jan 30, 2014 | 28.35 | 29.15 | 28.14 | 28.61 | 47,578 | +0.63(+2.25%) |
Jan 29, 2014 | 28.96 | 29.10 | 27.70 | 27.98 | 60,252 | -1.22(-4.18%) |
Jan 28, 2014 | 29.34 | 29.66 | 28.60 | 29.20 | 46,110 | -0.12(-0.39%) |
Jan 27, 2014 | 29.22 | 29.66 | 28.69 | 29.32 | 54,953 | -0.24(-0.81%) |
Jan 24, 2014 | 29.85 | 30.06 | 28.19 | 29.56 | 52,497 | -0.56(-1.85%) |
Jan 23, 2014 | 30.48 | 30.59 | 29.90 | 30.12 | 44,128 | -0.44(-1.45%) |
Jan 22, 2014 | 31.04 | 31.23 | 30.32 | 30.56 | 19,292 | -0.69(-2.21%) |
Jan 21, 2014 | 31.27 | 31.59 | 30.51 | 31.25 | 32,036 | +0.11(+0.34%) |
Jan 17, 2014 | 32.36 | 31.14 | 31.14 | 31.14 | 30,039 | -1.14(-3.54%) |
Jan 16, 2014 | 32.41 | 32.83 | 32.01 | 32.29 | 66,218 | -0.19(-0.57%) |
Jan 15, 2014 | 31.60 | 32.99 | 31.35 | 32.47 | 48,894 | +1.12(+3.56%) |
Jan 14, 2014 | 31.62 | 31.68 | 31.09 | 31.36 | 21,640 | +0.04(+0.11%) |
Jan 13, 2014 | 30.68 | 31.58 | 30.65 | 31.32 | 57,017 | +0.64(+2.08%) |
Jan 10, 2014 | 31.21 | 31.58 | 30.49 | 30.68 | 38,148 | -0.64(-2.04%) |
Jan 09, 2014 | 30.81 | 31.43 | 30.57 | 31.32 | 29,999 | +0.70(+2.28%) |
Jan 08, 2014 | 30.42 | 30.64 | 30.11 | 30.62 | 20,474 | -0.08(-0.26%) |
Jan 07, 2014 | 30.13 | 30.81 | 30.06 | 30.70 | 25,193 | +0.74(+2.48%) |
Jan 06, 2014 | 30.02 | 30.58 | 29.43 | 29.96 | 37,454 | -0.23(-0.76%) |
Jan 03, 2014 | 30.03 | 30.65 | 29.31 | 30.19 | 27,730 | +0.15(+0.50%) |