Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.80 | 29.21 | 28.76 | 28.93 | 1,633,144 | +0.16(+0.56%) |
Feb 26, 2015 | 28.69 | 29.27 | 28.68 | 28.77 | 1,775,314 | +0.10(+0.34%) |
Feb 25, 2015 | 28.52 | 28.80 | 28.38 | 28.68 | 1,519,996 | +0.37(+1.32%) |
Feb 24, 2015 | 28.07 | 28.32 | 27.86 | 28.30 | 1,984,956 | -0.06(-0.21%) |
Feb 23, 2015 | 28.47 | 28.47 | 28.10 | 28.36 | 1,879,585 | -0.24(-0.83%) |
Feb 20, 2015 | 28.71 | 28.74 | 28.39 | 28.60 | 1,217,167 | -0.16(-0.55%) |
Feb 19, 2015 | 28.61 | 28.83 | 28.26 | 28.76 | 1,357,507 | -0.19(-0.65%) |
Feb 18, 2015 | 29.27 | 29.28 | 28.85 | 28.95 | 1,581,759 | -0.54(-1.82%) |
Feb 17, 2015 | 29.27 | 29.61 | 29.10 | 29.48 | 1,416,777 | +0.30(+1.04%) |
Feb 13, 2015 | 29.04 | 29.18 | 29.18 | 29.18 | 1,243,568 | +0.34(+1.18%) |
Feb 12, 2015 | 28.55 | 28.89 | 28.53 | 28.84 | 1,338,888 | +0.62(+2.21%) |
Feb 11, 2015 | 28.17 | 28.37 | 27.95 | 28.21 | 1,274,428 | +0.01(+0.02%) |
Feb 10, 2015 | 28.57 | 28.59 | 28.07 | 28.21 | 1,413,255 | -0.27(-0.95%) |
Feb 09, 2015 | 28.21 | 28.75 | 28.20 | 28.48 | 1,489,494 | +0.32(+1.15%) |
Feb 06, 2015 | 28.21 | 28.58 | 28.05 | 28.16 | 1,436,792 | +0.03(+0.12%) |
Feb 05, 2015 | 27.56 | 28.25 | 27.47 | 28.12 | 1,303,820 | +0.79(+2.89%) |
Feb 04, 2015 | 27.75 | 27.91 | 27.22 | 27.33 | 1,563,593 | -0.55(-1.96%) |
Feb 03, 2015 | 26.93 | 28.19 | 26.85 | 27.88 | 2,727,377 | +1.15(+4.29%) |
Feb 02, 2015 | 26.32 | 26.95 | 26.28 | 26.73 | 1,764,590 | +0.73(+2.79%) |
Jan 30, 2015 | 26.24 | 26.44 | 25.89 | 26.01 | 2,251,406 | -0.81(-3.01%) |
Jan 29, 2015 | 26.97 | 26.98 | 26.43 | 26.81 | 1,893,857 | -0.22(-0.80%) |
Jan 28, 2015 | 27.75 | 27.75 | 27.01 | 27.03 | 1,491,591 | -0.55(-2.00%) |
Jan 27, 2015 | 27.46 | 27.72 | 27.31 | 27.58 | 994,553 | +0.00(+0.00%) |
Jan 26, 2015 | 27.88 | 27.96 | 27.52 | 27.58 | 1,116,128 | -0.24(-0.88%) |
Jan 23, 2015 | 28.09 | 28.20 | 27.80 | 27.83 | 1,628,834 | -0.02(-0.08%) |
Jan 22, 2015 | 27.69 | 28.03 | 27.65 | 27.85 | 1,318,293 | +0.25(+0.92%) |
Jan 21, 2015 | 27.61 | 27.77 | 27.17 | 27.59 | 2,407,590 | +0.05(+0.20%) |
Jan 20, 2015 | 27.67 | 27.86 | 27.48 | 27.54 | 2,590,045 | -0.33(-1.19%) |
Jan 16, 2015 | 27.59 | 28.01 | 27.50 | 27.87 | 1,673,865 | +0.11(+0.41%) |
Jan 15, 2015 | 28.09 | 28.37 | 27.70 | 27.75 | 1,996,302 | -0.22(-0.77%) |
Jan 14, 2015 | 27.72 | 27.98 | 27.42 | 27.97 | 2,222,080 | -0.06(-0.21%) |
Jan 13, 2015 | 28.07 | 28.35 | 27.72 | 28.03 | 2,244,713 | -0.01(-0.04%) |
Jan 12, 2015 | 28.47 | 28.51 | 27.94 | 28.04 | 2,487,406 | -0.69(-2.41%) |
Jan 09, 2015 | 29.37 | 29.38 | 28.66 | 28.73 | 1,501,721 | -0.61(-2.07%) |
Jan 08, 2015 | 29.34 | 29.54 | 29.19 | 29.34 | 1,327,771 | +0.22(+0.74%) |
Jan 07, 2015 | 29.17 | 29.52 | 28.89 | 29.12 | 1,747,993 | +0.07(+0.24%) |
Jan 06, 2015 | 29.34 | 29.42 | 28.77 | 29.05 | 1,871,858 | -0.54(-1.83%) |
Jan 05, 2015 | 29.94 | 30.02 | 29.24 | 29.60 | 1,413,563 | -0.66(-2.17%) |
Jan 02, 2015 | 30.51 | 30.63 | 30.09 | 30.25 | 1,273,752 | -0.29(-0.96%) |
Dec 31, 2014 | 30.69 | 30.54 | 30.54 | 30.54 | 941,904 | -0.07(-0.23%) |
Dec 30, 2014 | 30.84 | 30.93 | 30.50 | 30.61 | 948,087 | -0.19(-0.61%) |
Dec 29, 2014 | 30.52 | 30.94 | 30.52 | 30.80 | 1,111,784 | +0.30(+0.98%) |
Dec 26, 2014 | 30.55 | 30.67 | 30.50 | 30.50 | 314,799 | -0.01(-0.04%) |
Dec 24, 2014 | 30.61 | 30.51 | 30.51 | 30.51 | 597,661 | +0.07(+0.23%) |
Dec 23, 2014 | 30.14 | 30.59 | 30.10 | 30.44 | 907,562 | +0.34(+1.14%) |
Dec 22, 2014 | 30.21 | 30.34 | 30.05 | 30.10 | 1,136,361 | +0.02(+0.05%) |
Dec 19, 2014 | 30.11 | 30.19 | 29.75 | 30.08 | 1,264,556 | +0.13(+0.43%) |
Dec 18, 2014 | 30.39 | 30.44 | 29.68 | 29.95 | 1,669,898 | +0.06(+0.20%) |
Dec 17, 2014 | 29.54 | 30.18 | 29.06 | 29.90 | 1,758,022 | +0.38(+1.29%) |
Dec 16, 2014 | 29.27 | 29.90 | 29.00 | 29.52 | 1,798,434 | +0.28(+0.95%) |
Dec 15, 2014 | 29.43 | 29.57 | 29.04 | 29.24 | 2,116,460 | -0.21(-0.73%) |
Dec 12, 2014 | 29.75 | 29.84 | 29.35 | 29.45 | 1,728,617 | -0.40(-1.34%) |
Dec 11, 2014 | 29.76 | 30.21 | 29.60 | 29.85 | 1,460,408 | +0.00(+0.00%) |
Dec 10, 2014 | 30.46 | 30.49 | 29.50 | 29.85 | 2,113,266 | -0.70(-2.29%) |
Dec 09, 2014 | 30.08 | 30.58 | 30.00 | 30.55 | 1,660,060 | +0.21(+0.69%) |
Dec 08, 2014 | 30.76 | 30.79 | 29.36 | 30.34 | 3,481,949 | -0.69(-2.22%) |
Dec 05, 2014 | 31.70 | 31.71 | 30.83 | 31.04 | 2,263,657 | -0.77(-2.41%) |
Dec 04, 2014 | 32.37 | 32.45 | 31.58 | 31.80 | 1,859,096 | -0.68(-2.09%) |
Dec 03, 2014 | 32.38 | 32.53 | 32.14 | 32.48 | 962,142 | +0.19(+0.60%) |
Dec 02, 2014 | 32.53 | 32.61 | 32.25 | 32.29 | 1,763,935 | -0.45(-1.37%) |
Dec 01, 2014 | 33.12 | 33.35 | 32.67 | 32.74 | 1,434,463 | -0.46(-1.39%) |
Nov 28, 2014 | 33.26 | 33.34 | 33.09 | 33.20 | 472,348 | -0.24(-0.72%) |
Nov 26, 2014 | 33.42 | 33.44 | 33.44 | 33.44 | 712,969 | +0.08(+0.24%) |
Nov 25, 2014 | 33.41 | 33.56 | 33.27 | 33.36 | 1,013,906 | +0.10(+0.29%) |
Nov 24, 2014 | 33.44 | 33.50 | 33.06 | 33.26 | 1,436,193 | -0.11(-0.34%) |
Nov 21, 2014 | 33.37 | 33.54 | 33.34 | 33.37 | 1,464,230 | +0.29(+0.89%) |
Nov 20, 2014 | 32.93 | 33.13 | 32.89 | 33.08 | 1,234,357 | +0.24(+0.72%) |
Nov 19, 2014 | 32.67 | 32.90 | 32.61 | 32.84 | 1,149,656 | +0.08(+0.25%) |
Nov 18, 2014 | 32.80 | 32.82 | 32.57 | 32.76 | 1,106,914 | +0.19(+0.59%) |
Nov 17, 2014 | 32.52 | 32.80 | 32.50 | 32.57 | 1,204,535 | -0.01(-0.02%) |
Nov 14, 2014 | 32.39 | 32.58 | 32.36 | 32.58 | 861,800 | +0.23(+0.71%) |
Nov 13, 2014 | 32.47 | 32.60 | 32.26 | 32.35 | 1,242,301 | -0.07(-0.21%) |
Nov 12, 2014 | 32.31 | 32.47 | 32.13 | 32.42 | 1,392,838 | +0.10(+0.31%) |
Nov 11, 2014 | 32.13 | 32.42 | 32.09 | 32.31 | 1,135,472 | +0.26(+0.82%) |
Nov 10, 2014 | 32.02 | 32.14 | 31.93 | 32.05 | 1,366,332 | +0.19(+0.60%) |
Nov 07, 2014 | 31.61 | 31.92 | 31.49 | 31.86 | 1,311,688 | +0.41(+1.31%) |
Nov 06, 2014 | 31.66 | 31.78 | 31.32 | 31.45 | 1,417,548 | -0.16(-0.49%) |
Nov 05, 2014 | 31.52 | 31.70 | 31.24 | 31.60 | 2,746,497 | +0.10(+0.31%) |
Nov 04, 2014 | 32.14 | 32.15 | 31.45 | 31.51 | 2,766,423 | -0.88(-2.73%) |
Nov 03, 2014 | 32.77 | 32.77 | 32.31 | 32.39 | 1,133,363 | -0.41(-1.26%) |
Oct 31, 2014 | 32.74 | 32.86 | 32.55 | 32.80 | 1,065,414 | +0.16(+0.48%) |
Oct 30, 2014 | 32.55 | 32.87 | 31.57 | 32.65 | 842,419 | +0.10(+0.31%) |
Oct 29, 2014 | 33.01 | 33.06 | 32.27 | 32.54 | 1,155,582 | -0.28(-0.85%) |
Oct 28, 2014 | 32.57 | 32.89 | 32.50 | 32.82 | 879,855 | +0.47(+1.46%) |
Oct 27, 2014 | 32.35 | 32.46 | 32.41 | 32.35 | 989,409 | -0.06(-0.18%) |
Oct 24, 2014 | 32.36 | 32.56 | 32.27 | 32.41 | 1,090,563 | +0.20(+0.63%) |
Oct 23, 2014 | 31.97 | 32.36 | 31.89 | 32.21 | 1,182,466 | +0.43(+1.36%) |
Oct 22, 2014 | 32.29 | 32.30 | 31.67 | 31.77 | 2,570,789 | -0.63(-1.93%) |
Oct 21, 2014 | 32.19 | 32.54 | 31.93 | 32.40 | 1,207,411 | +0.49(+1.53%) |
Oct 20, 2014 | 32.07 | 32.10 | 31.71 | 31.91 | 1,640,039 | -0.04(-0.12%) |
Oct 17, 2014 | 31.60 | 32.15 | 31.52 | 31.95 | 1,302,512 | +0.62(+1.98%) |
Oct 16, 2014 | 30.65 | 31.93 | 30.24 | 31.33 | 2,276,999 | +0.03(+0.09%) |
Oct 15, 2014 | 31.54 | 31.64 | 30.72 | 31.30 | 2,080,825 | -0.51(-1.60%) |
Oct 14, 2014 | 32.16 | 32.27 | 31.66 | 31.81 | 2,018,414 | -0.45(-1.41%) |
Oct 13, 2014 | 32.52 | 32.73 | 32.24 | 32.27 | 734,973 | -0.15(-0.46%) |
Oct 10, 2014 | 32.86 | 33.06 | 32.41 | 32.42 | 1,418,953 | -0.63(-1.89%) |
Oct 09, 2014 | 33.31 | 33.31 | 32.83 | 33.04 | 1,548,783 | -0.26(-0.79%) |
Oct 08, 2014 | 32.56 | 33.41 | 32.48 | 33.30 | 1,430,585 | +0.72(+2.22%) |
Oct 07, 2014 | 32.72 | 32.88 | 32.56 | 32.58 | 1,194,086 | -0.29(-0.90%) |
Oct 06, 2014 | 32.79 | 33.10 | 32.67 | 32.88 | 1,235,009 | +0.33(+1.00%) |
Oct 03, 2014 | 32.56 | 32.84 | 32.43 | 32.55 | 1,249,001 | -0.13(-0.39%) |
Oct 02, 2014 | 32.90 | 32.92 | 32.26 | 32.68 | 1,909,733 | -0.31(-0.95%) |
Oct 01, 2014 | 32.77 | 33.00 | 32.63 | 32.99 | 1,412,461 | +0.25(+0.76%) |
Sep 30, 2014 | 32.67 | 33.00 | 32.46 | 32.74 | 1,096,290 | -0.15(-0.45%) |
Sep 29, 2014 | 32.80 | 33.00 | 32.52 | 32.89 | 1,664,669 | +0.02(+0.06%) |
Sep 26, 2014 | 32.82 | 33.17 | 32.41 | 32.87 | 1,363,289 | +0.05(+0.15%) |
Sep 25, 2014 | 33.43 | 33.43 | 32.71 | 32.82 | 1,614,315 | -0.75(-2.22%) |
Sep 24, 2014 | 33.85 | 33.92 | 33.24 | 33.57 | 1,681,603 | -0.38(-1.12%) |
Sep 23, 2014 | 34.21 | 34.24 | 33.90 | 33.95 | 665,682 | -0.25(-0.73%) |
Sep 22, 2014 | 34.40 | 34.51 | 34.19 | 34.20 | 870,682 | -0.40(-1.16%) |
Sep 19, 2014 | 35.35 | 35.38 | 34.50 | 34.60 | 1,399,140 | -0.66(-1.88%) |
Sep 18, 2014 | 35.30 | 35.40 | 35.19 | 35.26 | 509,788 | +0.17(+0.50%) |
Sep 17, 2014 | 35.32 | 35.36 | 35.03 | 35.09 | 569,918 | -0.20(-0.56%) |
Sep 16, 2014 | 35.02 | 35.37 | 34.95 | 35.28 | 782,114 | +0.31(+0.89%) |
Sep 15, 2014 | 34.83 | 34.99 | 34.72 | 34.97 | 440,658 | +0.14(+0.41%) |
Sep 12, 2014 | 34.76 | 35.00 | 34.69 | 34.83 | 703,745 | -0.02(-0.06%) |
Sep 11, 2014 | 34.80 | 35.01 | 34.75 | 34.85 | 592,766 | -0.18(-0.51%) |
Sep 10, 2014 | 34.84 | 35.08 | 34.82 | 35.03 | 585,352 | +0.19(+0.53%) |
Sep 09, 2014 | 34.57 | 34.90 | 34.41 | 34.84 | 785,896 | +0.17(+0.49%) |
Sep 08, 2014 | 34.97 | 35.04 | 34.60 | 34.67 | 579,303 | -0.43(-1.22%) |
Sep 05, 2014 | 35.06 | 35.14 | 34.90 | 35.10 | 639,821 | +0.00(+0.00%) |
Sep 04, 2014 | 35.27 | 35.34 | 35.01 | 35.10 | 451,017 | +0.01(+0.02%) |
Sep 03, 2014 | 35.13 | 35.28 | 35.03 | 35.10 | 976,033 | +0.10(+0.29%) |
Sep 02, 2014 | 34.94 | 35.05 | 34.84 | 35.00 | 629,571 | -0.06(-0.17%) |
Aug 29, 2014 | 34.99 | 35.05 | 35.05 | 35.05 | 731,442 | +0.05(+0.14%) |
Aug 28, 2014 | 35.10 | 35.16 | 34.85 | 35.01 | 799,096 | -0.26(-0.74%) |
Aug 27, 2014 | 35.21 | 35.28 | 34.78 | 35.27 | 1,519,716 | +0.24(+0.68%) |
Aug 26, 2014 | 35.63 | 35.63 | 34.99 | 35.03 | 1,711,646 | -0.73(-2.04%) |
Aug 25, 2014 | 35.51 | 35.86 | 35.44 | 35.76 | 721,619 | +0.22(+0.61%) |
Aug 22, 2014 | 35.80 | 35.80 | 35.51 | 35.54 | 531,525 | -0.15(-0.43%) |
Aug 21, 2014 | 35.52 | 35.82 | 35.52 | 35.70 | 479,886 | +0.25(+0.70%) |
Aug 20, 2014 | 35.30 | 35.53 | 35.27 | 35.45 | 549,601 | +0.05(+0.13%) |
Aug 19, 2014 | 35.33 | 35.46 | 35.22 | 35.40 | 598,811 | +0.12(+0.33%) |
Aug 18, 2014 | 35.27 | 35.46 | 35.21 | 35.28 | 434,605 | +0.10(+0.29%) |
Aug 15, 2014 | 35.47 | 35.52 | 34.84 | 35.18 | 621,850 | -0.12(-0.33%) |
Aug 14, 2014 | 35.14 | 35.32 | 35.07 | 35.30 | 370,942 | +0.23(+0.66%) |
Aug 13, 2014 | 35.19 | 35.20 | 34.96 | 35.07 | 371,571 | +0.04(+0.11%) |
Aug 12, 2014 | 34.93 | 35.12 | 34.81 | 35.03 | 601,643 | +0.11(+0.32%) |
Aug 11, 2014 | 34.56 | 35.03 | 34.55 | 34.92 | 553,332 | +0.39(+1.13%) |
Aug 08, 2014 | 34.82 | 34.87 | 34.38 | 34.53 | 1,177,899 | -0.46(-1.32%) |
Aug 07, 2014 | 35.35 | 35.38 | 34.71 | 34.99 | 917,712 | -0.37(-1.03%) |
Aug 06, 2014 | 35.20 | 35.45 | 35.17 | 35.35 | 664,964 | -0.03(-0.07%) |
Aug 05, 2014 | 35.65 | 35.65 | 35.23 | 35.38 | 981,419 | -0.44(-1.23%) |
Aug 04, 2014 | 35.67 | 35.88 | 35.50 | 35.82 | 279,633 | +0.22(+0.62%) |
Aug 01, 2014 | 35.90 | 35.94 | 35.30 | 35.59 | 742,283 | -0.35(-0.97%) |
Jul 31, 2014 | 36.05 | 36.37 | 35.83 | 35.94 | 892,514 | -0.18(-0.50%) |
Jul 30, 2014 | 36.04 | 36.15 | 35.92 | 36.12 | 569,603 | +0.12(+0.34%) |
Jul 29, 2014 | 36.21 | 36.32 | 35.99 | 36.00 | 403,747 | -0.17(-0.47%) |
Jul 28, 2014 | 36.03 | 36.25 | 35.95 | 36.17 | 444,215 | +0.16(+0.46%) |
Jul 25, 2014 | 36.09 | 36.27 | 35.98 | 36.01 | 454,946 | -0.10(-0.26%) |
Jul 24, 2014 | 36.11 | 36.17 | 35.94 | 36.10 | 327,388 | +0.06(+0.16%) |
Jul 23, 2014 | 36.19 | 36.19 | 35.95 | 36.04 | 401,210 | -0.11(-0.31%) |
Jul 22, 2014 | 35.95 | 36.17 | 35.84 | 36.16 | 415,909 | +0.23(+0.63%) |
Jul 21, 2014 | 35.91 | 35.95 | 35.75 | 35.93 | 401,564 | -0.06(-0.18%) |
Jul 18, 2014 | 35.90 | 36.09 | 35.88 | 35.99 | 346,940 | +0.13(+0.37%) |
Jul 17, 2014 | 35.98 | 36.01 | 35.81 | 35.86 | 472,341 | -0.21(-0.57%) |
Jul 16, 2014 | 35.87 | 36.27 | 35.83 | 36.07 | 670,174 | +0.25(+0.69%) |
Jul 15, 2014 | 35.73 | 35.95 | 35.73 | 35.82 | 480,517 | +0.01(+0.03%) |
Jul 14, 2014 | 35.63 | 35.81 | 35.61 | 35.81 | 590,656 | +0.28(+0.79%) |
Jul 11, 2014 | 35.70 | 35.70 | 35.43 | 35.53 | 635,191 | -0.29(-0.81%) |
Jul 10, 2014 | 35.59 | 35.86 | 35.53 | 35.82 | 805,695 | -0.01(-0.01%) |
Jul 09, 2014 | 35.66 | 35.99 | 35.54 | 35.82 | 615,131 | +0.17(+0.48%) |
Jul 08, 2014 | 35.70 | 35.70 | 35.45 | 35.65 | 647,449 | -0.17(-0.47%) |
Jul 07, 2014 | 35.79 | 35.89 | 35.52 | 35.82 | 600,732 | +0.08(+0.24%) |
Jul 03, 2014 | 35.49 | 35.74 | 35.74 | 35.74 | 534,224 | +0.29(+0.81%) |
Jul 02, 2014 | 35.47 | 35.56 | 35.32 | 35.45 | 642,715 | -0.06(-0.16%) |
Jul 01, 2014 | 35.43 | 35.59 | 35.37 | 35.51 | 755,085 | +0.25(+0.72%) |
Jun 30, 2014 | 35.21 | 35.45 | 35.15 | 35.26 | 860,727 | +0.24(+0.68%) |
Jun 27, 2014 | 34.75 | 35.03 | 34.72 | 35.02 | 891,136 | +0.31(+0.90%) |
Jun 26, 2014 | 34.46 | 34.76 | 34.41 | 34.71 | 701,771 | +0.33(+0.97%) |
Jun 25, 2014 | 34.51 | 34.60 | 34.32 | 34.37 | 474,615 | -0.06(-0.18%) |
Jun 24, 2014 | 34.53 | 34.66 | 34.38 | 34.44 | 593,151 | -0.08(-0.23%) |
Jun 23, 2014 | 34.26 | 34.57 | 34.14 | 34.51 | 549,100 | +0.22(+0.64%) |
Jun 20, 2014 | 34.21 | 34.30 | 34.13 | 34.30 | 621,130 | +0.35(+1.03%) |
Jun 19, 2014 | 34.20 | 34.20 | 33.83 | 33.95 | 617,433 | -0.17(-0.49%) |
Jun 18, 2014 | 33.98 | 34.14 | 33.87 | 34.11 | 771,803 | +0.15(+0.44%) |
Jun 17, 2014 | 34.08 | 34.15 | 33.94 | 33.96 | 444,179 | -0.10(-0.30%) |
Jun 16, 2014 | 33.74 | 34.21 | 33.73 | 34.07 | 608,358 | +0.31(+0.92%) |
Jun 13, 2014 | 33.68 | 33.93 | 33.62 | 33.76 | 431,493 | +0.04(+0.11%) |
Jun 12, 2014 | 33.77 | 33.77 | 33.48 | 33.72 | 495,708 | -0.02(-0.06%) |
Jun 11, 2014 | 33.75 | 33.83 | 33.69 | 33.74 | 402,914 | -0.01(-0.03%) |
Jun 10, 2014 | 33.69 | 33.79 | 33.63 | 33.75 | 310,978 | +0.25(+0.74%) |
Jun 06, 2014 | 33.35 | 33.53 | 33.33 | 33.50 | 416,933 | +0.14(+0.40%) |
Jun 05, 2014 | 33.41 | 33.54 | 33.24 | 33.37 | 667,003 | -0.10(-0.29%) |
Jun 04, 2014 | 33.33 | 33.55 | 33.09 | 33.47 | 647,771 | +0.02(+0.06%) |
Jun 03, 2014 | 33.19 | 33.62 | 33.14 | 33.44 | 602,074 | +0.19(+0.56%) |
Jun 02, 2014 | 33.22 | 33.32 | 33.07 | 33.26 | 589,529 | -0.10(-0.31%) |
May 30, 2014 | 33.11 | 33.48 | 33.06 | 33.36 | 886,489 | +0.19(+0.58%) |
May 29, 2014 | 33.02 | 33.17 | 32.92 | 33.17 | 737,212 | +0.29(+0.89%) |
May 28, 2014 | 32.91 | 33.00 | 32.72 | 32.88 | 402,952 | -0.03(-0.09%) |
May 27, 2014 | 33.03 | 33.11 | 32.73 | 32.91 | 706,790 | +0.43(+1.31%) |
May 23, 2014 | 32.53 | 32.48 | 32.48 | 32.48 | 487,062 | +0.04(+0.14%) |
May 22, 2014 | 32.23 | 32.51 | 32.18 | 32.44 | 335,770 | +0.27(+0.85%) |
May 21, 2014 | 32.06 | 32.25 | 32.04 | 32.17 | 415,467 | +0.11(+0.36%) |
May 20, 2014 | 31.99 | 32.18 | 31.88 | 32.05 | 473,054 | -0.11(-0.34%) |
May 19, 2014 | 32.05 | 32.23 | 31.96 | 32.16 | 298,599 | +0.08(+0.26%) |
May 16, 2014 | 32.29 | 32.32 | 31.96 | 32.08 | 411,502 | -0.15(-0.47%) |
May 15, 2014 | 32.12 | 32.45 | 32.02 | 32.23 | 980,174 | +0.27(+0.85%) |
May 14, 2014 | 31.94 | 31.97 | 31.81 | 31.96 | 384,852 | +0.06(+0.20%) |
May 13, 2014 | 31.94 | 31.94 | 31.79 | 31.90 | 397,058 | -0.03(-0.08%) |
May 12, 2014 | 31.92 | 31.93 | 31.81 | 31.92 | 385,800 | +0.08(+0.26%) |
May 09, 2014 | 31.83 | 31.90 | 31.75 | 31.84 | 265,405 | -0.20(-0.62%) |
May 08, 2014 | 31.88 | 32.08 | 31.88 | 32.04 | 382,998 | +0.30(+0.93%) |
May 07, 2014 | 31.69 | 31.84 | 31.57 | 31.74 | 493,568 | +0.01(+0.02%) |
May 06, 2014 | 31.68 | 31.75 | 31.56 | 31.73 | 458,380 | +0.18(+0.56%) |
May 05, 2014 | 31.59 | 31.67 | 31.41 | 31.56 | 438,371 | -0.10(-0.31%) |
May 02, 2014 | 31.50 | 31.75 | 31.50 | 31.66 | 511,045 | +0.08(+0.26%) |
May 01, 2014 | 31.55 | 31.68 | 31.45 | 31.57 | 444,685 | -0.01(-0.03%) |
Apr 30, 2014 | 31.26 | 31.67 | 31.25 | 31.58 | 572,741 | +0.29(+0.91%) |
Apr 29, 2014 | 31.09 | 31.33 | 31.07 | 31.30 | 413,767 | +0.37(+1.21%) |
Apr 28, 2014 | 30.92 | 30.94 | 30.72 | 30.92 | 361,470 | +0.11(+0.35%) |
Apr 25, 2014 | 30.83 | 30.92 | 30.63 | 30.82 | 515,256 | -0.08(-0.25%) |
Apr 24, 2014 | 30.85 | 30.93 | 30.80 | 30.89 | 300,065 | +0.10(+0.32%) |
Apr 23, 2014 | 30.83 | 30.89 | 30.70 | 30.79 | 329,695 | -0.05(-0.15%) |
Apr 22, 2014 | 30.97 | 30.98 | 30.73 | 30.84 | 303,750 | -0.03(-0.08%) |
Apr 21, 2014 | 30.86 | 30.94 | 30.79 | 30.87 | 329,273 | -0.01(-0.03%) |
Apr 17, 2014 | 30.76 | 30.88 | 30.88 | 30.88 | 296,547 | +0.16(+0.51%) |
Apr 16, 2014 | 30.63 | 30.77 | 30.55 | 30.72 | 402,720 | +0.12(+0.41%) |
Apr 15, 2014 | 30.38 | 30.62 | 30.36 | 30.60 | 403,464 | +0.07(+0.24%) |
Apr 14, 2014 | 30.48 | 30.56 | 30.34 | 30.52 | 315,154 | +0.12(+0.39%) |
Apr 11, 2014 | 30.43 | 30.55 | 30.34 | 30.40 | 412,534 | -0.12(-0.41%) |
Apr 10, 2014 | 30.87 | 30.88 | 30.51 | 30.53 | 525,634 | -0.48(-1.56%) |
Apr 09, 2014 | 30.82 | 31.04 | 30.82 | 31.01 | 405,069 | +0.15(+0.47%) |
Apr 08, 2014 | 30.71 | 30.93 | 30.62 | 30.87 | 645,148 | +0.28(+0.90%) |
Apr 07, 2014 | 30.58 | 30.65 | 30.50 | 30.59 | 714,014 | -0.11(-0.37%) |
Apr 04, 2014 | 30.74 | 30.80 | 30.62 | 30.71 | 740,621 | +0.17(+0.56%) |
Apr 03, 2014 | 30.60 | 30.63 | 30.44 | 30.53 | 333,742 | -0.01(-0.02%) |
Apr 02, 2014 | 30.47 | 30.62 | 30.38 | 30.54 | 871,398 | +0.05(+0.15%) |
Apr 01, 2014 | 30.21 | 30.57 | 30.17 | 30.49 | 709,649 | +0.34(+1.14%) |
Mar 31, 2014 | 30.05 | 30.29 | 30.04 | 30.15 | 690,456 | +0.25(+0.83%) |
Mar 28, 2014 | 29.97 | 30.04 | 29.84 | 29.90 | 553,270 | +0.28(+0.95%) |
Mar 27, 2014 | 29.73 | 29.75 | 29.46 | 29.62 | 711,513 | -0.05(-0.17%) |
Mar 26, 2014 | 29.60 | 29.70 | 29.54 | 29.67 | 561,289 | +0.09(+0.31%) |
Mar 25, 2014 | 29.63 | 29.65 | 29.48 | 29.58 | 693,891 | +0.07(+0.22%) |
Mar 24, 2014 | 29.52 | 29.64 | 29.34 | 29.51 | 690,513 | +0.03(+0.09%) |
Mar 21, 2014 | 29.40 | 29.53 | 29.34 | 29.49 | 799,581 | +0.16(+0.56%) |
Mar 20, 2014 | 29.24 | 29.35 | 29.09 | 29.32 | 752,670 | +0.08(+0.26%) |
Mar 19, 2014 | 29.56 | 29.58 | 29.13 | 29.25 | 934,509 | -0.38(-1.29%) |
Mar 18, 2014 | 29.68 | 29.86 | 29.58 | 29.63 | 816,279 | -0.02(-0.07%) |
Mar 17, 2014 | 29.61 | 29.73 | 29.57 | 29.65 | 438,908 | +0.15(+0.50%) |
Mar 14, 2014 | 29.60 | 29.67 | 29.44 | 29.50 | 603,690 | -0.23(-0.77%) |
Mar 13, 2014 | 29.99 | 30.01 | 29.57 | 29.73 | 833,826 | -0.08(-0.27%) |
Mar 12, 2014 | 29.52 | 29.82 | 29.47 | 29.81 | 672,567 | +0.12(+0.41%) |
Mar 11, 2014 | 29.35 | 29.75 | 29.26 | 29.69 | 1,071,802 | +0.34(+1.14%) |
Mar 10, 2014 | 29.14 | 29.39 | 29.09 | 29.35 | 579,860 | +0.17(+0.58%) |
Mar 07, 2014 | 29.37 | 29.40 | 29.13 | 29.19 | 623,564 | -0.34(-1.14%) |
Mar 06, 2014 | 29.52 | 29.66 | 29.49 | 29.52 | 532,919 | +0.17(+0.59%) |
Mar 05, 2014 | 29.13 | 29.38 | 28.97 | 29.35 | 743,281 | +0.41(+1.41%) |
Mar 04, 2014 | 29.08 | 29.19 | 28.73 | 28.94 | 1,269,826 | +0.01(+0.02%) |