Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.82 | 28.87 | 28.82 | 28.83 | 300 | +0.01(+0.04%) |
Mar 30, 2015 | 28.85 | 28.85 | 28.82 | 28.82 | 2,510 | +0.07(+0.24%) |
Mar 26, 2015 | 28.74 | 28.76 | 28.64 | 28.75 | 75,000 | -0.09(-0.31%) |
Mar 25, 2015 | 28.77 | 28.84 | 28.77 | 28.84 | 696 | +0.15(+0.52%) |
Mar 24, 2015 | 28.58 | 28.69 | 28.58 | 28.69 | 855 | +0.10(+0.35%) |
Mar 23, 2015 | 28.59 | 28.61 | 28.59 | 28.59 | 7,932 | +0.08(+0.28%) |
Mar 20, 2015 | 28.51 | 28.61 | 28.45 | 28.51 | 5,715 | +0.20(+0.71%) |
Mar 19, 2015 | 28.27 | 28.43 | 28.27 | 28.31 | 7,701 | +0.10(+0.35%) |
Mar 18, 2015 | 28.23 | 28.32 | 28.08 | 28.21 | 6,833 | +0.04(+0.13%) |
Mar 17, 2015 | 28.16 | 28.20 | 28.14 | 28.17 | 1,731 | +0.15(+0.54%) |
Mar 16, 2015 | 28.00 | 28.04 | 27.96 | 28.02 | 9,165 | -0.29(-1.02%) |
Mar 13, 2015 | 28.32 | 28.32 | 28.31 | 28.31 | 840 | +0.29(+1.05%) |
Mar 12, 2015 | 28.02 | 28.02 | 28.02 | 28.02 | 170 | -0.30(-1.06%) |
Mar 11, 2015 | 28.28 | 28.32 | 28.28 | 28.32 | 881 | +0.05(+0.16%) |
Mar 10, 2015 | 28.27 | 28.36 | 28.27 | 28.27 | 84,766 | +0.26(+0.93%) |
Mar 09, 2015 | 27.95 | 28.01 | 27.95 | 28.01 | 2,316 | -0.05(-0.18%) |
Mar 06, 2015 | 28.01 | 28.06 | 28.01 | 28.06 | 1,058 | +0.03(+0.11%) |
Mar 05, 2015 | 28.06 | 28.06 | 28.03 | 28.03 | 1,620 | -0.16(-0.56%) |
Mar 04, 2015 | 28.21 | 28.21 | 28.14 | 28.19 | 4,988 | +0.05(+0.17%) |
Mar 03, 2015 | 28.17 | 28.17 | 28.12 | 28.14 | 952 | -0.08(-0.28%) |
Mar 02, 2015 | 28.24 | 28.29 | 28.22 | 28.22 | 9,157 | -0.01(-0.05%) |
Feb 27, 2015 | 28.30 | 28.30 | 28.22 | 28.23 | 31,548 | -0.17(-0.58%) |
Feb 26, 2015 | 28.38 | 28.40 | 28.38 | 28.40 | 2,735 | +0.06(+0.21%) |
Feb 25, 2015 | 28.30 | 28.36 | 28.30 | 28.34 | 6,820 | +0.00(+0.00%) |
Feb 24, 2015 | 28.51 | 28.51 | 28.31 | 28.34 | 33,507 | -0.14(-0.49%) |
Feb 23, 2015 | 28.56 | 28.56 | 28.48 | 28.48 | 3,055 | -0.00(-0.01%) |
Feb 20, 2015 | 28.49 | 28.49 | 28.48 | 28.48 | 974 | -0.12(-0.41%) |
Feb 19, 2015 | 28.53 | 28.60 | 28.46 | 28.60 | 9,830 | +0.17(+0.60%) |
Feb 17, 2015 | 28.20 | 28.43 | 28.19 | 28.43 | 249 | +0.13(+0.46%) |
Feb 13, 2015 | 28.34 | 28.30 | 28.30 | 28.30 | 82,700 | -0.18(-0.62%) |
Feb 11, 2015 | 28.44 | 28.48 | 28.44 | 28.48 | 145 | +0.01(+0.02%) |
Feb 10, 2015 | 28.48 | 28.49 | 28.45 | 28.47 | 11,046 | -0.06(-0.21%) |
Feb 09, 2015 | 28.53 | 28.53 | 28.53 | 28.53 | 181 | +0.08(+0.28%) |
Feb 06, 2015 | 28.19 | 28.45 | 28.19 | 28.45 | 1,111 | +0.36(+1.28%) |
Feb 04, 2015 | 28.08 | 28.15 | 28.06 | 28.09 | 153 | -0.03(-0.10%) |
Feb 03, 2015 | 28.04 | 28.12 | 28.04 | 28.12 | 1,058 | -0.07(-0.25%) |
Feb 02, 2015 | 28.28 | 28.50 | 28.18 | 28.19 | 8,628 | -0.31(-1.09%) |
Jan 30, 2015 | 28.29 | 28.50 | 28.08 | 28.50 | 5,646 | +0.43(+1.53%) |
Jan 29, 2015 | 28.31 | 28.31 | 28.05 | 28.07 | 10,066 | -0.30(-1.05%) |
Jan 28, 2015 | 28.46 | 28.46 | 28.37 | 28.37 | 320 | +0.01(+0.03%) |
Jan 26, 2015 | 28.37 | 28.38 | 28.36 | 28.36 | 11 | +0.11(+0.39%) |
Jan 23, 2015 | 28.13 | 28.25 | 28.08 | 28.25 | 1,449 | +0.05(+0.18%) |
Jan 22, 2015 | 28.26 | 28.29 | 28.18 | 28.20 | 2,421 | -0.58(-2.02%) |
Jan 21, 2015 | 28.80 | 29.08 | 28.78 | 28.78 | 4,044 | -0.31(-1.07%) |
Jan 20, 2015 | 28.80 | 29.39 | 28.80 | 29.09 | 4,304 | +0.22(+0.76%) |
Jan 16, 2015 | 29.12 | 29.44 | 28.85 | 28.87 | 33,800 | -0.24(-0.82%) |
Jan 15, 2015 | 29.02 | 29.11 | 28.70 | 29.11 | 125,191 | +0.11(+0.38%) |
Jan 14, 2015 | 28.97 | 29.00 | 28.97 | 29.00 | 341 | -0.11(-0.38%) |
Jan 13, 2015 | 28.68 | 29.11 | 28.62 | 29.11 | 11,070 | +0.11(+0.38%) |
Jan 12, 2015 | 28.95 | 29.00 | 28.95 | 29.00 | 636 | +0.48(+1.68%) |
Jan 09, 2015 | 28.50 | 28.55 | 28.49 | 28.52 | 4,919 | +0.17(+0.60%) |
Jan 08, 2015 | 28.53 | 28.53 | 28.29 | 28.35 | 1,969 | -0.44(-1.53%) |
Jan 07, 2015 | 28.88 | 28.88 | 28.76 | 28.79 | 4,911 | -0.31(-1.07%) |
Jan 06, 2015 | 29.13 | 29.25 | 28.99 | 29.10 | 4,256 | -0.15(-0.51%) |
Jan 05, 2015 | 29.25 | 29.25 | 29.25 | 29.25 | 848 | +0.65(+2.27%) |
Jan 02, 2015 | 28.47 | 28.69 | 28.47 | 28.60 | 14,099 | +0.12(+0.42%) |
Dec 31, 2014 | 28.41 | 28.48 | 28.48 | 28.48 | 4,300 | +0.05(+0.18%) |
Dec 30, 2014 | 28.42 | 28.56 | 28.42 | 28.43 | 12,048 | -0.06(-0.21%) |
Dec 29, 2014 | 28.39 | 28.50 | 28.34 | 28.49 | 12,212 | -0.08(-0.28%) |
Dec 26, 2014 | 28.46 | 28.57 | 28.44 | 28.57 | 8,675 | -0.04(-0.14%) |
Dec 24, 2014 | 28.57 | 28.61 | 28.61 | 28.61 | 4,300 | +0.00(+0.00%) |
Dec 23, 2014 | 28.47 | 28.63 | 28.47 | 28.61 | 3,607 | +0.25(+0.89%) |
Dec 22, 2014 | 28.29 | 28.36 | 28.23 | 28.36 | 3,348 | -0.14(-0.50%) |
Dec 19, 2014 | 28.54 | 28.54 | 28.39 | 28.50 | 17,908 | -0.59(-2.03%) |
Dec 18, 2014 | 28.61 | 29.14 | 28.61 | 29.09 | 8,352 | -0.30(-1.04%) |
Dec 17, 2014 | 30.06 | 30.06 | 29.39 | 29.39 | 19,668 | -0.50(-1.66%) |
Dec 16, 2014 | 29.60 | 29.89 | 28.90 | 29.89 | 26,064 | +0.20(+0.67%) |
Dec 15, 2014 | 29.54 | 29.74 | 29.54 | 29.69 | 6,428 | +0.07(+0.23%) |
Dec 12, 2014 | 29.61 | 29.63 | 29.50 | 29.62 | 2,140 | +0.29(+0.99%) |
Dec 11, 2014 | 29.36 | 29.43 | 29.33 | 29.33 | 2,665 | -0.01(-0.03%) |
Dec 10, 2014 | 29.36 | 29.38 | 29.33 | 29.34 | 5,978 | +0.01(+0.03%) |
Dec 09, 2014 | 29.45 | 29.45 | 29.33 | 29.33 | 240 | -0.13(-0.45%) |
Dec 08, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 615 | -0.02(-0.06%) |
Dec 05, 2014 | 29.34 | 29.48 | 29.34 | 29.48 | 6,071 | +0.08(+0.27%) |
Dec 04, 2014 | 29.40 | 29.48 | 29.35 | 29.40 | 117,244 | +0.14(+0.48%) |
Dec 03, 2014 | 29.31 | 29.31 | 29.26 | 29.26 | 5,790 | -0.29(-0.98%) |
Dec 02, 2014 | 29.47 | 29.55 | 29.47 | 29.55 | 2,547 | +0.21(+0.72%) |
Dec 01, 2014 | 29.38 | 29.42 | 29.34 | 29.34 | 5,392 | -0.07(-0.24%) |
Nov 28, 2014 | 29.54 | 29.61 | 29.41 | 29.41 | 23,059 | -0.25(-0.84%) |
Nov 26, 2014 | 29.58 | 29.66 | 29.66 | 29.66 | 6,100 | -0.02(-0.07%) |
Nov 25, 2014 | 29.41 | 29.68 | 29.41 | 29.68 | 1,776 | +0.31(+1.06%) |
Nov 24, 2014 | 29.25 | 29.37 | 29.20 | 29.37 | 936 | +0.02(+0.07%) |
Nov 21, 2014 | 29.03 | 29.35 | 29.03 | 29.35 | 5,069 | +0.18(+0.62%) |
Nov 20, 2014 | 29.00 | 29.17 | 29.00 | 29.17 | 8,104 | +0.24(+0.83%) |
Nov 19, 2014 | 28.96 | 28.98 | 28.93 | 28.93 | 1,328 | -0.02(-0.07%) |
Nov 18, 2014 | 28.85 | 28.95 | 28.84 | 28.95 | 5,500 | +0.14(+0.49%) |
Nov 17, 2014 | 28.84 | 28.85 | 28.81 | 28.81 | 1,980 | -0.01(-0.03%) |
Nov 14, 2014 | 28.82 | 28.83 | 28.82 | 28.82 | 66,535 | -0.17(-0.59%) |
Nov 13, 2014 | 28.84 | 29.09 | 28.84 | 28.99 | 13,248 | +0.17(+0.59%) |
Nov 12, 2014 | 28.84 | 28.85 | 28.80 | 28.82 | 61,953 | -0.00(-0.01%) |
Nov 11, 2014 | 28.93 | 28.93 | 28.82 | 28.82 | 1,587 | -0.12(-0.41%) |
Nov 10, 2014 | 29.06 | 29.06 | 28.93 | 28.94 | 16,590 | -0.11(-0.38%) |
Nov 06, 2014 | 29.14 | 29.05 | 29.05 | 29.05 | 53,200 | -0.16(-0.55%) |
Nov 05, 2014 | 29.16 | 29.27 | 29.13 | 29.21 | 7,652 | +0.03(+0.10%) |
Nov 04, 2014 | 29.26 | 29.29 | 29.18 | 29.18 | 6,944 | +0.00(+0.00%) |
Nov 03, 2014 | 29.10 | 29.19 | 29.05 | 29.18 | 87,366 | +0.24(+0.83%) |
Oct 31, 2014 | 28.96 | 28.96 | 28.92 | 28.94 | 3,688 | -0.06(-0.21%) |
Oct 30, 2014 | 28.84 | 29.00 | 28.76 | 29.00 | 14,711 | +0.26(+0.90%) |
Oct 29, 2014 | 29.00 | 29.02 | 28.68 | 28.74 | 81,343 | -0.16(-0.55%) |
Oct 28, 2014 | 28.93 | 28.95 | 28.90 | 28.90 | 12,524 | -0.60(-2.03%) |
Oct 27, 2014 | 29.48 | 29.37 | 29.45 | 29.50 | 16,603 | +0.13(+0.43%) |
Oct 24, 2014 | 29.77 | 29.77 | 29.37 | 29.37 | 7,004 | -0.07(-0.22%) |
Oct 23, 2014 | 29.57 | 29.58 | 29.42 | 29.44 | 6,857 | -0.56(-1.87%) |
Oct 22, 2014 | 29.22 | 30.00 | 29.22 | 30.00 | 29,466 | +0.38(+1.28%) |
Oct 21, 2014 | 29.76 | 30.06 | 29.56 | 29.62 | 2,976 | -1.40(-4.51%) |
Oct 20, 2014 | 31.59 | 31.59 | 30.98 | 31.02 | 1,185 | -0.54(-1.71%) |
Oct 17, 2014 | 31.10 | 31.81 | 30.80 | 31.56 | 19,367 | -1.24(-3.78%) |
Oct 16, 2014 | 34.80 | 34.80 | 33.31 | 32.80 | 30,732 | +0.33(+1.02%) |
Oct 15, 2014 | 33.00 | 36.08 | 32.47 | 32.47 | 49,090 | +0.27(+0.84%) |
Oct 14, 2014 | 31.82 | 32.48 | 31.34 | 32.20 | 43,939 | -0.18(-0.56%) |
Oct 13, 2014 | 31.03 | 32.48 | 31.03 | 32.38 | 41,000 | +1.16(+3.72%) |
Oct 10, 2014 | 30.82 | 31.22 | 30.81 | 31.22 | 10,939 | +0.43(+1.41%) |
Oct 09, 2014 | 30.44 | 30.85 | 30.44 | 30.79 | 2,629 | +0.19(+0.63%) |
Oct 08, 2014 | 30.99 | 30.99 | 30.59 | 30.59 | 12,923 | -0.01(-0.03%) |
Oct 06, 2014 | 30.55 | 30.60 | 30.55 | 30.60 | 28 | +0.11(+0.35%) |
Oct 03, 2014 | 30.76 | 30.79 | 30.46 | 30.50 | 9,382 | -0.39(-1.27%) |
Oct 02, 2014 | 31.07 | 31.13 | 30.86 | 30.89 | 34,028 | -0.47(-1.50%) |
Oct 01, 2014 | 31.05 | 31.36 | 31.03 | 31.36 | 51,236 | +0.57(+1.85%) |
Sep 30, 2014 | 30.83 | 30.83 | 30.71 | 30.79 | 2,327 | +0.10(+0.32%) |
Sep 29, 2014 | 30.46 | 30.69 | 30.39 | 30.69 | 536 | +0.46(+1.53%) |
Sep 26, 2014 | 30.27 | 30.27 | 30.23 | 30.23 | 860 | +0.01(+0.03%) |
Sep 25, 2014 | 30.19 | 30.32 | 30.19 | 30.22 | 1,312 | +0.15(+0.50%) |
Sep 24, 2014 | 30.00 | 30.13 | 29.97 | 30.07 | 21,635 | +0.10(+0.33%) |
Sep 23, 2014 | 29.86 | 29.97 | 29.86 | 29.97 | 1,419 | -0.02(-0.06%) |
Sep 22, 2014 | 29.94 | 29.99 | 29.92 | 29.99 | 3,297 | -0.05(-0.16%) |
Sep 19, 2014 | 30.06 | 30.06 | 30.04 | 30.04 | 992 | +0.02(+0.08%) |
Sep 18, 2014 | 29.96 | 30.05 | 29.96 | 30.01 | 3,463 | +0.25(+0.84%) |
Sep 17, 2014 | 29.76 | 29.76 | 29.76 | 29.76 | 218 | -0.13(-0.42%) |
Sep 16, 2014 | 29.89 | 29.89 | 29.89 | 29.89 | 299 | +0.08(+0.27%) |
Sep 15, 2014 | 29.85 | 29.88 | 29.81 | 29.81 | 2,467 | +0.01(+0.03%) |
Sep 12, 2014 | 29.79 | 29.80 | 29.79 | 29.80 | 408 | +0.10(+0.35%) |
Sep 10, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 4,300 | -0.05(-0.18%) |
Sep 09, 2014 | 29.81 | 29.84 | 29.75 | 29.75 | 166,566 | -0.12(-0.40%) |
Sep 08, 2014 | 29.92 | 29.97 | 29.87 | 29.87 | 4,910 | -0.08(-0.26%) |
Sep 05, 2014 | 29.97 | 29.97 | 29.95 | 29.95 | 389 | -0.03(-0.10%) |
Sep 04, 2014 | 30.04 | 30.04 | 30.00 | 29.98 | 7,763 | -0.09(-0.31%) |
Sep 03, 2014 | 30.08 | 30.12 | 30.07 | 30.07 | 15,572 | +0.01(+0.04%) |
Sep 02, 2014 | 29.95 | 30.07 | 29.89 | 30.06 | 17,200 | +0.13(+0.43%) |
Aug 29, 2014 | 29.93 | 29.93 | 29.93 | 29.93 | 35,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.95 | 30.03 | 4,811 | -0.07(-0.23%) |
Aug 27, 2014 | 29.93 | 30.10 | 29.93 | 30.10 | 2,787 | +0.13(+0.43%) |
Aug 26, 2014 | 29.70 | 29.97 | 29.70 | 29.97 | 41,740 | +0.25(+0.85%) |
Aug 25, 2014 | 29.71 | 29.81 | 29.71 | 29.72 | 10,780 | -0.03(-0.11%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.74 | 29.75 | 5,952 | -0.05(-0.17%) |
Aug 21, 2014 | 29.75 | 29.81 | 29.68 | 29.80 | 3,328 | +0.07(+0.23%) |
Aug 20, 2014 | 29.67 | 29.73 | 29.67 | 29.73 | 671 | +0.14(+0.49%) |
Aug 19, 2014 | 29.66 | 29.66 | 29.59 | 29.59 | 478 | -0.17(-0.58%) |
Aug 18, 2014 | 29.70 | 29.76 | 29.58 | 29.76 | 9,063 | -0.56(-1.85%) |
Aug 15, 2014 | 30.32 | 30.32 | 30.32 | 30.32 | 62 | +0.10(+0.33%) |
Aug 14, 2014 | 30.28 | 30.28 | 30.19 | 30.22 | 922 | -0.10(-0.33%) |
Aug 13, 2014 | 30.46 | 30.53 | 30.32 | 30.32 | 5,249 | -0.42(-1.37%) |
Aug 12, 2014 | 30.54 | 30.68 | 30.54 | 30.74 | 6,463 | +0.09(+0.29%) |
Aug 11, 2014 | 30.95 | 30.95 | 30.65 | 30.65 | 2,886 | -0.30(-0.97%) |
Aug 08, 2014 | 31.18 | 31.22 | 31.18 | 30.95 | 3,249 | -0.29(-0.94%) |
Aug 07, 2014 | 30.75 | 31.24 | 30.75 | 31.24 | 4,967 | +0.36(+1.18%) |
Aug 06, 2014 | 30.76 | 30.88 | 30.68 | 30.88 | 1,862 | +0.46(+1.51%) |
Aug 05, 2014 | 29.70 | 30.67 | 29.70 | 30.42 | 17,704 | +1.09(+3.72%) |
Aug 04, 2014 | 29.70 | 29.88 | 29.33 | 29.33 | 3,971 | -0.51(-1.71%) |
Aug 01, 2014 | 29.47 | 29.97 | 29.38 | 29.84 | 23,790 | +0.22(+0.74%) |
Jul 31, 2014 | 29.55 | 29.86 | 29.49 | 29.62 | 12,104 | +0.35(+1.19%) |
Jul 30, 2014 | 29.27 | 29.27 | 29.27 | 29.27 | 246 | -0.02(-0.06%) |
Jul 29, 2014 | 29.35 | 29.35 | 29.29 | 29.29 | 2,437 | -0.25(-0.84%) |
Jul 28, 2014 | 29.54 | 29.54 | 29.54 | 29.54 | 476 | +0.02(+0.06%) |
Jul 25, 2014 | 29.55 | 29.55 | 29.44 | 29.52 | 28,013 | -0.02(-0.07%) |
Jul 24, 2014 | 29.40 | 29.60 | 29.40 | 29.54 | 1,991 | +0.03(+0.10%) |
Jul 23, 2014 | 29.34 | 29.51 | 29.29 | 29.51 | 8,386 | +0.21(+0.72%) |
Jul 22, 2014 | 29.20 | 29.34 | 29.20 | 29.30 | 2,397 | +0.00(+0.00%) |
Jul 21, 2014 | 29.16 | 29.30 | 29.12 | 29.30 | 15,534 | +0.05(+0.17%) |
Jul 18, 2014 | 29.17 | 29.31 | 29.17 | 29.25 | 5,192 | -0.11(-0.37%) |
Jul 17, 2014 | 29.23 | 29.63 | 29.12 | 29.36 | 7,903 | +0.21(+0.72%) |
Jul 16, 2014 | 29.15 | 29.20 | 29.11 | 29.15 | 3,044 | +0.11(+0.38%) |
Jul 15, 2014 | 29.22 | 29.22 | 29.04 | 29.04 | 3,321 | -0.17(-0.58%) |
Jul 14, 2014 | 29.32 | 29.37 | 29.14 | 29.21 | 3,314 | -0.30(-1.02%) |
Jul 11, 2014 | 29.47 | 29.51 | 29.41 | 29.51 | 27,090 | +0.04(+0.14%) |
Jul 10, 2014 | 29.53 | 29.54 | 29.46 | 29.47 | 940 | +0.02(+0.06%) |
Jul 09, 2014 | 29.44 | 29.50 | 29.42 | 29.45 | 3,104 | -0.11(-0.37%) |
Jul 08, 2014 | 29.65 | 29.78 | 29.56 | 29.56 | 4,308 | -0.01(-0.04%) |
Jul 07, 2014 | 29.51 | 29.65 | 29.44 | 29.57 | 28,991 | +0.05(+0.17%) |
Jul 03, 2014 | 29.56 | 29.52 | 29.52 | 29.52 | 7,300 | -0.12(-0.40%) |
Jul 02, 2014 | 29.70 | 29.75 | 29.64 | 29.64 | 8,952 | -0.11(-0.37%) |
Jul 01, 2014 | 29.93 | 29.93 | 29.65 | 29.75 | 109,335 | -0.09(-0.31%) |
Jun 30, 2014 | 29.88 | 29.88 | 29.81 | 29.84 | 22,774 | -0.05(-0.16%) |
Jun 27, 2014 | 29.82 | 29.90 | 29.82 | 29.89 | 3,067 | -0.01(-0.03%) |
Jun 26, 2014 | 30.00 | 30.09 | 29.90 | 29.90 | 4,827 | -0.15(-0.50%) |
Jun 25, 2014 | 30.10 | 30.12 | 29.97 | 30.05 | 14,309 | -0.06(-0.20%) |
Jun 24, 2014 | 30.22 | 30.24 | 30.10 | 30.11 | 4,263 | -0.17(-0.56%) |
Jun 23, 2014 | 30.19 | 30.28 | 30.19 | 30.28 | 2,283 | +0.10(+0.33%) |
Jun 20, 2014 | 30.13 | 30.25 | 30.13 | 30.18 | 1,964 | -0.06(-0.20%) |
Jun 19, 2014 | 30.16 | 30.25 | 30.13 | 30.24 | 26,776 | +0.06(+0.20%) |
Jun 18, 2014 | 30.38 | 30.44 | 30.18 | 30.18 | 9,280 | -0.30(-0.98%) |
Jun 17, 2014 | 30.41 | 30.54 | 30.40 | 30.48 | 11,597 | +0.11(+0.36%) |
Jun 16, 2014 | 30.51 | 30.51 | 30.37 | 30.37 | 6,886 | -0.01(-0.03%) |
Jun 13, 2014 | 30.43 | 30.51 | 30.25 | 30.38 | 5,786 | -0.16(-0.52%) |
Jun 12, 2014 | 30.44 | 30.54 | 30.41 | 30.54 | 8,028 | -0.02(-0.07%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.56 | 30.56 | 1,604 | +0.10(+0.33%) |
Jun 10, 2014 | 30.36 | 30.55 | 30.36 | 30.46 | 1,059 | +0.09(+0.29%) |
Jun 06, 2014 | 30.52 | 30.59 | 30.32 | 30.37 | 22,092 | -0.22(-0.72%) |
Jun 05, 2014 | 30.66 | 30.66 | 30.59 | 30.59 | 586 | -0.12(-0.39%) |
Jun 04, 2014 | 30.79 | 30.79 | 30.71 | 30.71 | 2,119 | -0.06(-0.19%) |
Jun 03, 2014 | 30.97 | 30.97 | 30.77 | 30.77 | 12,142 | -0.12(-0.39%) |
Jun 02, 2014 | 30.82 | 30.89 | 30.82 | 30.89 | 3,237 | +0.08(+0.26%) |
May 30, 2014 | 30.66 | 30.87 | 30.66 | 30.81 | 18,551 | +0.14(+0.46%) |
May 29, 2014 | 30.61 | 30.67 | 30.61 | 30.67 | 5,847 | +0.27(+0.87%) |
May 28, 2014 | 30.41 | 30.47 | 30.40 | 30.40 | 14,888 | -0.05(-0.15%) |
May 27, 2014 | 30.37 | 30.45 | 30.31 | 30.45 | 12,614 | +0.06(+0.20%) |
May 23, 2014 | 30.35 | 30.39 | 30.39 | 30.39 | 18,500 | +0.20(+0.66%) |
May 22, 2014 | 30.20 | 30.20 | 30.19 | 30.19 | 887 | +0.09(+0.30%) |
May 21, 2014 | 30.02 | 30.15 | 30.02 | 30.10 | 82,214 | -0.02(-0.07%) |
May 20, 2014 | 30.04 | 30.16 | 30.04 | 30.12 | 2,607 | +0.03(+0.10%) |
May 19, 2014 | 30.16 | 30.16 | 30.09 | 30.09 | 1,010 | -0.01(-0.02%) |
May 16, 2014 | 30.09 | 30.09 | 30.09 | 30.09 | 2,516 | -0.12(-0.38%) |
May 15, 2014 | 30.28 | 30.28 | 30.14 | 30.21 | 3,962 | -0.05(-0.17%) |
May 14, 2014 | 30.08 | 30.26 | 30.07 | 30.26 | 15,277 | +0.22(+0.73%) |
May 13, 2014 | 30.06 | 30.08 | 30.04 | 30.04 | 7,224 | +0.01(+0.04%) |
May 12, 2014 | 30.16 | 30.16 | 29.98 | 30.03 | 5,720 | -0.15(-0.50%) |
May 09, 2014 | 30.31 | 30.31 | 30.12 | 30.18 | 4,810 | -0.12(-0.40%) |
May 08, 2014 | 30.23 | 30.30 | 30.13 | 30.30 | 73,007 | -0.06(-0.20%) |
May 07, 2014 | 30.38 | 30.39 | 30.34 | 30.36 | 4,576 | -0.18(-0.59%) |
May 06, 2014 | 30.46 | 30.56 | 30.46 | 30.54 | 27,790 | -0.04(-0.13%) |
May 05, 2014 | 30.65 | 30.70 | 30.53 | 30.58 | 24,784 | -0.09(-0.29%) |
May 02, 2014 | 30.63 | 30.67 | 30.53 | 30.67 | 8,289 | +0.22(+0.72%) |
May 01, 2014 | 30.44 | 30.48 | 30.44 | 30.45 | 1,882 | -0.02(-0.07%) |
Apr 30, 2014 | 30.50 | 30.55 | 30.42 | 30.47 | 2,449 | +0.01(+0.03%) |
Apr 29, 2014 | 30.49 | 30.56 | 30.46 | 30.46 | 11,751 | -0.15(-0.49%) |
Apr 28, 2014 | 30.72 | 30.72 | 30.60 | 30.61 | 5,109 | -0.15(-0.49%) |
Apr 25, 2014 | 30.79 | 30.82 | 30.76 | 30.76 | 7,844 | -0.11(-0.36%) |
Apr 24, 2014 | 30.75 | 30.91 | 30.75 | 30.87 | 7,214 | +0.02(+0.06%) |
Apr 23, 2014 | 30.87 | 30.89 | 30.79 | 30.85 | 8,167 | +0.00(+0.00%) |
Apr 22, 2014 | 30.77 | 30.89 | 30.77 | 30.85 | 17,558 | +0.08(+0.26%) |
Apr 21, 2014 | 30.71 | 30.81 | 30.71 | 30.77 | 10,283 | +0.04(+0.14%) |
Apr 17, 2014 | 30.68 | 30.73 | 30.73 | 30.73 | 3,500 | -0.11(-0.37%) |
Apr 16, 2014 | 30.94 | 30.95 | 30.84 | 30.84 | 2,604 | -0.14(-0.45%) |
Apr 15, 2014 | 30.99 | 31.46 | 30.78 | 30.98 | 5,968 | +0.11(+0.36%) |
Apr 14, 2014 | 30.92 | 30.98 | 30.72 | 30.87 | 6,293 | +0.04(+0.12%) |
Apr 11, 2014 | 30.89 | 30.93 | 30.77 | 30.83 | 1,345,187 | -0.17(-0.54%) |
Apr 10, 2014 | 30.84 | 31.03 | 30.84 | 31.00 | 61,987 | +0.27(+0.88%) |
Apr 09, 2014 | 30.72 | 30.80 | 30.72 | 30.73 | 828 | -0.07(-0.23%) |
Apr 08, 2014 | 30.74 | 30.82 | 30.73 | 30.80 | 5,828 | -0.22(-0.71%) |
Apr 07, 2014 | 30.94 | 31.14 | 30.94 | 31.02 | 9,539 | +0.09(+0.29%) |
Apr 04, 2014 | 30.76 | 30.93 | 30.76 | 30.93 | 1,416 | -0.16(-0.50%) |
Apr 03, 2014 | 31.06 | 31.09 | 31.00 | 31.09 | 8,729 | +0.08(+0.25%) |
Apr 02, 2014 | 30.86 | 31.01 | 30.86 | 31.01 | 11,124 | +0.03(+0.10%) |