Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.20 | 36.20 | 35.92 | 35.92 | 33,398 | -0.26(-0.71%) |
Feb 26, 2015 | 36.21 | 36.29 | 36.09 | 36.18 | 18,826 | -0.03(-0.07%) |
Feb 25, 2015 | 36.30 | 36.37 | 36.11 | 36.21 | 45,350 | -0.07(-0.19%) |
Feb 24, 2015 | 35.98 | 36.49 | 35.98 | 36.27 | 53,034 | +0.32(+0.88%) |
Feb 23, 2015 | 35.98 | 35.98 | 35.68 | 35.96 | 19,572 | -0.09(-0.26%) |
Feb 20, 2015 | 35.65 | 36.08 | 35.37 | 36.05 | 40,193 | +0.33(+0.93%) |
Feb 19, 2015 | 35.74 | 35.87 | 35.62 | 35.72 | 35,790 | +0.04(+0.12%) |
Feb 18, 2015 | 35.96 | 35.97 | 35.54 | 35.68 | 62,858 | -0.27(-0.76%) |
Feb 17, 2015 | 35.76 | 36.01 | 35.74 | 35.95 | 55,598 | +0.15(+0.43%) |
Feb 13, 2015 | 35.97 | 35.80 | 35.80 | 35.80 | 22,313 | -0.16(-0.45%) |
Feb 12, 2015 | 35.52 | 35.98 | 35.52 | 35.96 | 45,226 | +0.54(+1.52%) |
Feb 11, 2015 | 35.29 | 35.58 | 35.18 | 35.42 | 16,155 | +0.03(+0.08%) |
Feb 10, 2015 | 35.24 | 35.42 | 35.06 | 35.40 | 37,250 | +0.40(+1.14%) |
Feb 09, 2015 | 35.15 | 35.29 | 34.96 | 35.00 | 18,979 | -0.35(-0.99%) |
Feb 06, 2015 | 35.04 | 35.60 | 34.99 | 35.35 | 59,985 | +0.58(+1.67%) |
Feb 05, 2015 | 34.40 | 34.87 | 34.31 | 34.77 | 50,245 | +0.56(+1.64%) |
Feb 04, 2015 | 33.91 | 34.44 | 33.91 | 34.20 | 169,214 | +0.19(+0.55%) |
Feb 03, 2015 | 33.38 | 34.05 | 33.38 | 34.02 | 90,849 | +0.79(+2.38%) |
Feb 02, 2015 | 32.96 | 33.26 | 32.68 | 33.23 | 161,833 | +0.39(+1.19%) |
Jan 30, 2015 | 32.75 | 33.29 | 32.66 | 32.83 | 33,806 | -0.46(-1.38%) |
Jan 29, 2015 | 32.96 | 33.31 | 32.62 | 33.29 | 101,808 | +0.44(+1.34%) |
Jan 28, 2015 | 33.96 | 33.96 | 32.85 | 32.85 | 103,099 | -0.80(-2.38%) |
Jan 27, 2015 | 33.69 | 33.93 | 33.49 | 33.65 | 87,142 | -0.46(-1.35%) |
Jan 26, 2015 | 33.88 | 34.11 | 33.57 | 34.11 | 40,561 | +0.19(+0.56%) |
Jan 23, 2015 | 34.04 | 34.15 | 33.89 | 33.92 | 40,408 | -0.09(-0.26%) |
Jan 22, 2015 | 33.21 | 34.10 | 32.81 | 34.01 | 86,461 | +1.02(+3.10%) |
Jan 21, 2015 | 32.92 | 33.33 | 32.63 | 32.99 | 174,539 | +0.02(+0.05%) |
Jan 20, 2015 | 33.10 | 33.23 | 32.63 | 32.97 | 99,792 | -0.03(-0.08%) |
Jan 16, 2015 | 32.66 | 33.06 | 32.22 | 33.00 | 525,761 | -0.42(-1.25%) |
Jan 15, 2015 | 33.98 | 33.98 | 33.40 | 33.41 | 57,181 | -0.62(-1.83%) |
Jan 14, 2015 | 34.20 | 34.21 | 33.59 | 34.03 | 127,691 | -0.73(-2.11%) |
Jan 13, 2015 | 35.26 | 35.58 | 34.54 | 34.77 | 212,280 | -0.17(-0.49%) |
Jan 12, 2015 | 35.30 | 35.30 | 34.77 | 34.94 | 45,386 | -0.41(-1.16%) |
Jan 09, 2015 | 35.97 | 35.97 | 35.27 | 35.35 | 54,992 | -0.55(-1.52%) |
Jan 08, 2015 | 35.73 | 36.03 | 35.73 | 35.89 | 38,616 | +0.49(+1.37%) |
Jan 07, 2015 | 35.29 | 35.41 | 34.99 | 35.41 | 74,407 | +0.43(+1.22%) |
Jan 06, 2015 | 35.75 | 35.75 | 34.78 | 34.98 | 227,279 | -0.81(-2.26%) |
Jan 05, 2015 | 35.95 | 36.18 | 35.55 | 35.79 | 98,151 | -0.37(-1.04%) |
Jan 02, 2015 | 36.47 | 36.47 | 35.89 | 36.16 | 206,582 | -0.15(-0.42%) |
Dec 31, 2014 | 36.63 | 36.32 | 36.32 | 36.32 | 41,456 | -0.19(-0.51%) |
Dec 30, 2014 | 36.52 | 36.60 | 36.38 | 36.50 | 59,853 | -0.09(-0.26%) |
Dec 29, 2014 | 36.53 | 36.76 | 36.51 | 36.60 | 81,761 | +0.05(+0.14%) |
Dec 26, 2014 | 36.68 | 36.72 | 36.51 | 36.55 | 82,028 | -0.03(-0.07%) |
Dec 24, 2014 | 36.67 | 36.57 | 36.57 | 36.57 | 44,039 | -0.03(-0.10%) |
Dec 23, 2014 | 36.47 | 36.77 | 36.42 | 36.61 | 94,335 | +0.31(+0.84%) |
Dec 22, 2014 | 36.21 | 36.30 | 36.13 | 36.30 | 59,049 | +0.20(+0.56%) |
Dec 19, 2014 | 36.06 | 36.23 | 35.89 | 36.10 | 242,991 | +0.06(+0.16%) |
Dec 18, 2014 | 35.79 | 36.04 | 35.69 | 36.04 | 47,660 | +0.73(+2.07%) |
Dec 17, 2014 | 34.42 | 35.33 | 34.41 | 35.31 | 30,021 | +0.98(+2.84%) |
Dec 16, 2014 | 34.43 | 34.78 | 34.27 | 34.33 | 91,799 | -0.30(-0.86%) |
Dec 15, 2014 | 34.94 | 35.03 | 34.44 | 34.63 | 100,332 | -0.08(-0.24%) |
Dec 12, 2014 | 35.41 | 35.45 | 34.71 | 34.72 | 152,012 | -0.96(-2.69%) |
Dec 11, 2014 | 35.69 | 36.06 | 35.59 | 35.67 | 95,751 | +0.13(+0.36%) |
Dec 10, 2014 | 36.02 | 36.07 | 35.53 | 35.55 | 137,172 | -0.59(-1.62%) |
Dec 09, 2014 | 35.50 | 36.14 | 35.29 | 36.13 | 150,360 | +0.20(+0.57%) |
Dec 08, 2014 | 35.63 | 36.22 | 35.63 | 35.93 | 130,262 | +0.17(+0.47%) |
Dec 05, 2014 | 35.45 | 35.86 | 35.45 | 35.76 | 107,703 | +0.52(+1.47%) |
Dec 04, 2014 | 35.02 | 35.26 | 34.95 | 35.24 | 44,335 | +0.18(+0.51%) |
Dec 03, 2014 | 34.61 | 35.09 | 34.61 | 35.06 | 92,755 | +0.47(+1.35%) |
Dec 02, 2014 | 34.45 | 34.61 | 34.27 | 34.60 | 14,744 | +0.42(+1.22%) |
Dec 01, 2014 | 34.43 | 34.45 | 33.96 | 34.18 | 204,145 | -0.35(-1.01%) |
Nov 28, 2014 | 34.51 | 34.66 | 34.46 | 34.53 | 24,927 | +0.06(+0.17%) |
Nov 26, 2014 | 34.57 | 34.47 | 34.47 | 34.47 | 17,099 | -0.05(-0.15%) |
Nov 25, 2014 | 34.58 | 34.60 | 34.37 | 34.52 | 37,203 | +0.03(+0.08%) |
Nov 24, 2014 | 34.30 | 34.55 | 34.30 | 34.49 | 149,900 | +0.28(+0.81%) |
Nov 21, 2014 | 34.74 | 34.74 | 34.20 | 34.22 | 33,672 | -0.08(-0.22%) |
Nov 20, 2014 | 34.07 | 34.33 | 33.99 | 34.29 | 101,731 | +0.02(+0.05%) |
Nov 19, 2014 | 34.39 | 34.39 | 34.03 | 34.27 | 93,861 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.68 | 34.45 | 34.45 | 29,399 | +0.07(+0.20%) |
Nov 17, 2014 | 34.61 | 34.72 | 34.31 | 34.39 | 93,818 | -0.31(-0.88%) |
Nov 14, 2014 | 34.78 | 34.87 | 34.67 | 34.69 | 23,813 | -0.04(-0.12%) |
Nov 13, 2014 | 34.85 | 34.85 | 34.54 | 34.73 | 56,585 | -0.03(-0.07%) |
Nov 12, 2014 | 34.66 | 34.81 | 34.59 | 34.76 | 73,693 | -0.06(-0.17%) |
Nov 11, 2014 | 34.74 | 34.89 | 34.69 | 34.82 | 43,084 | +0.11(+0.32%) |
Nov 10, 2014 | 34.44 | 34.71 | 34.42 | 34.71 | 53,861 | +0.30(+0.86%) |
Nov 07, 2014 | 34.61 | 34.61 | 34.34 | 34.41 | 115,933 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.41 | 34.62 | 71,863 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.55 | 34.25 | 34.44 | 107,973 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,257 | +0.13(+0.37%) |
Nov 03, 2014 | 34.18 | 34.27 | 34.05 | 34.08 | 46,084 | -0.01(-0.02%) |
Oct 31, 2014 | 33.87 | 34.17 | 33.87 | 34.09 | 100,693 | +0.58(+1.72%) |
Oct 30, 2014 | 33.42 | 33.63 | 33.28 | 33.51 | 34,870 | -0.03(-0.08%) |
Oct 29, 2014 | 33.43 | 33.62 | 33.21 | 33.54 | 50,855 | +0.08(+0.25%) |
Oct 28, 2014 | 33.17 | 33.45 | 33.17 | 33.45 | 15,186 | +0.47(+1.44%) |
Oct 27, 2014 | 32.85 | 33.00 | 33.05 | 32.98 | 30,308 | -0.07(-0.21%) |
Oct 24, 2014 | 32.77 | 33.05 | 32.73 | 33.05 | 231,003 | +0.31(+0.96%) |
Oct 23, 2014 | 32.56 | 32.94 | 32.56 | 32.73 | 67,086 | +0.53(+1.63%) |
Oct 22, 2014 | 32.65 | 32.66 | 32.17 | 32.21 | 32,571 | -0.47(-1.45%) |
Oct 21, 2014 | 32.32 | 32.70 | 32.26 | 32.68 | 127,538 | +0.57(+1.77%) |
Oct 20, 2014 | 31.83 | 32.11 | 31.83 | 32.11 | 30,824 | +0.20(+0.64%) |
Oct 17, 2014 | 32.15 | 32.20 | 31.79 | 31.91 | 51,168 | +0.24(+0.75%) |
Oct 16, 2014 | 31.02 | 31.99 | 31.02 | 31.67 | 29,762 | +0.03(+0.11%) |
Oct 15, 2014 | 31.37 | 31.70 | 30.20 | 31.64 | 135,712 | -0.07(-0.21%) |
Oct 14, 2014 | 31.66 | 31.94 | 31.57 | 31.71 | 109,566 | +0.16(+0.51%) |
Oct 13, 2014 | 32.07 | 32.23 | 31.54 | 31.54 | 46,849 | -0.51(-1.59%) |
Oct 10, 2014 | 32.40 | 32.67 | 32.05 | 32.05 | 55,327 | -0.39(-1.20%) |
Oct 09, 2014 | 33.24 | 33.24 | 32.35 | 32.44 | 148,945 | -0.75(-2.27%) |
Oct 08, 2014 | 32.71 | 33.21 | 32.56 | 33.20 | 50,591 | +0.47(+1.42%) |
Oct 07, 2014 | 33.38 | 33.38 | 32.72 | 32.73 | 145,354 | -0.79(-2.35%) |
Oct 06, 2014 | 33.84 | 33.84 | 33.41 | 33.52 | 88,706 | -0.11(-0.33%) |
Oct 03, 2014 | 33.45 | 33.83 | 33.39 | 33.63 | 294,503 | +0.43(+1.30%) |
Oct 02, 2014 | 32.87 | 33.31 | 32.79 | 33.20 | 49,208 | +0.29(+0.88%) |
Oct 01, 2014 | 33.25 | 33.25 | 32.82 | 32.91 | 156,460 | -0.38(-1.15%) |
Sep 30, 2014 | 33.41 | 33.52 | 33.26 | 33.29 | 22,789 | -0.10(-0.30%) |
Sep 29, 2014 | 33.96 | 33.96 | 32.99 | 33.39 | 12,685 | -0.23(-0.68%) |
Sep 26, 2014 | 33.32 | 33.70 | 33.32 | 33.62 | 28,499 | +0.27(+0.81%) |
Sep 25, 2014 | 33.87 | 33.88 | 33.30 | 33.35 | 63,107 | -0.60(-1.77%) |
Sep 24, 2014 | 33.81 | 33.98 | 33.72 | 33.95 | 64,107 | +0.11(+0.33%) |
Sep 23, 2014 | 34.12 | 34.29 | 33.83 | 33.84 | 29,046 | -0.26(-0.77%) |
Sep 22, 2014 | 34.39 | 34.40 | 34.02 | 34.10 | 50,633 | -0.39(-1.13%) |
Sep 19, 2014 | 34.93 | 34.93 | 34.38 | 34.49 | 52,662 | -0.30(-0.88%) |
Sep 18, 2014 | 34.43 | 34.93 | 34.43 | 34.80 | 219,562 | +0.48(+1.41%) |
Sep 17, 2014 | 33.91 | 34.48 | 33.91 | 34.32 | 76,243 | +0.45(+1.32%) |
Sep 16, 2014 | 33.83 | 33.95 | 33.67 | 33.87 | 134,253 | +0.07(+0.20%) |
Sep 15, 2014 | 33.87 | 33.87 | 33.66 | 33.80 | 48,075 | -0.04(-0.12%) |
Sep 12, 2014 | 33.59 | 33.99 | 33.59 | 33.84 | 58,651 | +0.25(+0.76%) |
Sep 11, 2014 | 33.36 | 33.62 | 33.23 | 33.59 | 158,024 | +0.18(+0.53%) |
Sep 10, 2014 | 33.06 | 33.43 | 33.06 | 33.41 | 132,248 | +0.37(+1.13%) |
Sep 09, 2014 | 33.22 | 33.27 | 33.02 | 33.04 | 41,746 | -0.30(-0.89%) |
Sep 08, 2014 | 33.20 | 33.37 | 33.17 | 33.33 | 18,873 | +0.19(+0.59%) |
Sep 05, 2014 | 32.89 | 33.15 | 32.77 | 33.14 | 10,137 | +0.10(+0.31%) |
Sep 04, 2014 | 33.11 | 33.06 | 32.99 | 33.04 | 10,098 | -0.03(-0.08%) |
Sep 03, 2014 | 33.52 | 33.54 | 33.00 | 33.06 | 17,811 | -0.30(-0.89%) |
Sep 02, 2014 | 33.28 | 33.50 | 33.14 | 33.36 | 110,055 | +0.15(+0.46%) |
Aug 29, 2014 | 33.19 | 33.21 | 33.21 | 33.21 | 24,348 | +0.14(+0.41%) |
Aug 28, 2014 | 33.00 | 33.21 | 32.93 | 33.07 | 18,501 | -0.09(-0.28%) |
Aug 27, 2014 | 33.53 | 33.53 | 33.11 | 33.17 | 16,208 | -0.29(-0.86%) |
Aug 26, 2014 | 33.38 | 33.56 | 33.38 | 33.45 | 25,038 | +0.13(+0.38%) |
Aug 25, 2014 | 33.05 | 33.49 | 33.05 | 33.33 | 52,751 | +0.42(+1.29%) |
Aug 22, 2014 | 32.63 | 32.94 | 32.63 | 32.90 | 29,409 | +0.18(+0.54%) |
Aug 21, 2014 | 32.51 | 32.76 | 32.36 | 32.73 | 36,866 | +0.22(+0.68%) |
Aug 20, 2014 | 32.34 | 32.56 | 32.34 | 32.51 | 27,813 | +0.10(+0.31%) |
Aug 19, 2014 | 32.57 | 32.60 | 32.40 | 32.40 | 22,291 | -0.18(-0.55%) |
Aug 18, 2014 | 32.35 | 32.61 | 32.35 | 32.58 | 31,045 | +0.41(+1.29%) |
Aug 15, 2014 | 32.36 | 32.38 | 31.84 | 32.17 | 1,012,625 | -0.01(-0.03%) |
Aug 14, 2014 | 32.23 | 32.27 | 32.23 | 32.18 | 16,489 | +0.02(+0.05%) |
Aug 13, 2014 | 32.14 | 32.29 | 32.13 | 32.16 | 27,293 | +0.11(+0.34%) |
Aug 12, 2014 | 32.12 | 32.27 | 31.95 | 32.05 | 27,957 | -0.14(-0.42%) |
Aug 11, 2014 | 32.07 | 32.37 | 32.03 | 32.18 | 43,048 | +0.23(+0.72%) |
Aug 08, 2014 | 31.63 | 31.88 | 31.39 | 31.96 | 19,887 | +0.37(+1.18%) |
Aug 07, 2014 | 32.06 | 32.06 | 31.52 | 31.58 | 44,984 | -0.35(-1.09%) |
Aug 06, 2014 | 31.57 | 32.18 | 31.57 | 31.93 | 33,397 | +0.16(+0.51%) |
Aug 05, 2014 | 31.80 | 32.01 | 31.63 | 31.77 | 76,795 | -0.22(-0.69%) |
Aug 04, 2014 | 31.92 | 32.04 | 31.58 | 31.99 | 68,177 | +0.18(+0.56%) |
Aug 01, 2014 | 31.92 | 32.07 | 31.60 | 31.81 | 103,139 | -0.36(-1.13%) |
Jul 31, 2014 | 32.62 | 32.63 | 32.18 | 32.18 | 54,448 | -0.73(-2.21%) |
Jul 30, 2014 | 32.65 | 32.97 | 32.57 | 32.90 | 51,346 | +0.41(+1.25%) |
Jul 29, 2014 | 32.44 | 32.81 | 32.44 | 32.50 | 76,241 | +0.14(+0.42%) |
Jul 28, 2014 | 32.29 | 32.48 | 32.11 | 32.36 | 71,363 | +0.05(+0.16%) |
Jul 25, 2014 | 32.39 | 32.39 | 32.23 | 32.31 | 43,287 | -0.21(-0.65%) |
Jul 24, 2014 | 32.39 | 32.68 | 32.25 | 32.52 | 40,034 | +0.18(+0.55%) |
Jul 23, 2014 | 32.20 | 32.37 | 32.02 | 32.34 | 31,003 | +0.24(+0.74%) |
Jul 22, 2014 | 31.96 | 32.22 | 31.96 | 32.11 | 101,796 | +0.22(+0.69%) |
Jul 21, 2014 | 31.73 | 31.92 | 31.63 | 31.89 | 17,341 | +0.05(+0.16%) |
Jul 18, 2014 | 31.33 | 31.90 | 31.33 | 31.84 | 31,747 | +0.59(+1.90%) |
Jul 17, 2014 | 31.30 | 31.48 | 31.19 | 31.25 | 39,947 | -0.15(-0.49%) |
Jul 16, 2014 | 31.54 | 31.57 | 31.25 | 31.40 | 38,147 | -0.03(-0.11%) |
Jul 15, 2014 | 31.61 | 31.71 | 31.27 | 31.43 | 33,707 | -0.03(-0.08%) |
Jul 14, 2014 | 31.52 | 31.56 | 31.42 | 31.46 | 44,063 | +0.31(+1.01%) |
Jul 11, 2014 | 30.90 | 31.17 | 30.82 | 31.14 | 17,135 | +0.18(+0.57%) |
Jul 10, 2014 | 30.80 | 31.14 | 30.67 | 30.97 | 63,913 | -0.36(-1.16%) |
Jul 09, 2014 | 31.46 | 31.46 | 31.21 | 31.33 | 65,224 | -0.08(-0.24%) |
Jul 08, 2014 | 31.90 | 31.90 | 31.30 | 31.41 | 37,037 | -0.68(-2.12%) |
Jul 07, 2014 | 32.25 | 32.25 | 31.96 | 32.09 | 19,298 | -0.33(-1.01%) |
Jul 03, 2014 | 32.15 | 32.41 | 32.41 | 32.41 | 24,111 | +0.44(+1.38%) |
Jul 02, 2014 | 31.98 | 32.11 | 31.95 | 31.97 | 62,872 | -0.05(-0.16%) |
Jul 01, 2014 | 32.12 | 32.20 | 31.98 | 32.02 | 57,624 | +0.16(+0.50%) |
Jun 30, 2014 | 31.72 | 31.92 | 31.72 | 31.86 | 18,070 | +0.14(+0.43%) |
Jun 27, 2014 | 31.76 | 31.85 | 31.65 | 31.73 | 19,278 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.41 | 31.68 | 34,453 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.85 | 31.41 | 31.77 | 105,228 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.54 | 31.54 | 70,280 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,424 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.05 | 31.85 | 32.05 | 15,138 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.30 | 31.63 | 31.82 | 72,805 | -0.42(-1.31%) |
Jun 18, 2014 | 32.21 | 32.25 | 31.90 | 32.25 | 214,968 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.27 | 31.37 | 32.18 | 67,154 | +0.72(+2.28%) |
Jun 16, 2014 | 31.30 | 31.53 | 31.23 | 31.46 | 167,697 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.49 | 31.33 | 31.44 | 37,467 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.28 | 32,634 | +0.04(+0.14%) |
Jun 11, 2014 | 31.35 | 31.38 | 31.12 | 31.24 | 131,289 | -0.34(-1.07%) |
Jun 10, 2014 | 31.67 | 31.69 | 31.45 | 31.58 | 40,754 | +0.07(+0.21%) |
Jun 06, 2014 | 31.17 | 31.56 | 31.17 | 31.51 | 72,524 | +0.40(+1.30%) |
Jun 05, 2014 | 30.97 | 31.17 | 30.73 | 31.11 | 44,304 | +0.16(+0.52%) |
Jun 04, 2014 | 30.59 | 30.95 | 30.52 | 30.95 | 61,996 | +0.23(+0.74%) |
Jun 03, 2014 | 30.81 | 30.89 | 30.62 | 30.72 | 115,175 | -0.23(-0.74%) |
Jun 02, 2014 | 31.03 | 31.03 | 30.69 | 30.95 | 39,807 | -0.08(-0.24%) |
May 30, 2014 | 31.06 | 31.22 | 30.96 | 31.02 | 22,610 | -0.11(-0.35%) |
May 29, 2014 | 31.18 | 31.23 | 30.99 | 31.13 | 24,515 | +0.03(+0.11%) |
May 28, 2014 | 31.23 | 31.25 | 31.02 | 31.10 | 38,151 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,567 | +0.41(+1.34%) |
May 23, 2014 | 30.79 | 30.86 | 30.86 | 30.86 | 72,301 | +0.02(+0.05%) |
May 22, 2014 | 30.49 | 30.85 | 30.43 | 30.85 | 30,798 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.54 | 30.07 | 30.52 | 97,590 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,158 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.53 | 30.02 | 30.51 | 43,599 | +0.31(+1.03%) |
May 16, 2014 | 30.14 | 30.21 | 29.91 | 30.20 | 67,820 | -0.02(-0.06%) |
May 15, 2014 | 30.75 | 30.75 | 29.98 | 30.21 | 70,647 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.90 | 30.91 | 43,103 | -0.46(-1.45%) |
May 13, 2014 | 31.56 | 31.73 | 31.35 | 31.37 | 54,017 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,834 | +0.75(+2.44%) |
May 09, 2014 | 30.76 | 30.87 | 30.58 | 30.84 | 105,568 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.81 | 30.81 | 90,740 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.22 | 30.48 | 31.22 | 124,025 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.87 | 30.87 | 48,405 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.57 | 31.10 | 31.57 | 67,253 | -0.07(-0.21%) |
May 02, 2014 | 31.71 | 31.97 | 31.60 | 31.64 | 40,016 | +0.04(+0.13%) |
May 01, 2014 | 31.57 | 31.69 | 31.28 | 31.60 | 238,211 | +0.03(+0.08%) |
Apr 30, 2014 | 31.24 | 31.61 | 31.14 | 31.57 | 30,594 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.39 | 31.26 | 31.29 | 28,126 | +0.21(+0.68%) |
Apr 28, 2014 | 31.51 | 31.63 | 30.68 | 31.08 | 112,500 | -0.33(-1.05%) |
Apr 25, 2014 | 31.50 | 31.66 | 31.29 | 31.41 | 70,325 | -0.32(-1.01%) |
Apr 24, 2014 | 31.98 | 31.98 | 31.24 | 31.73 | 27,046 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.89 | 31.61 | 31.76 | 133,256 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.95 | 31.24 | 31.86 | 74,578 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,952 | +0.08(+0.24%) |
Apr 17, 2014 | 30.95 | 31.17 | 31.17 | 31.17 | 70,523 | +0.35(+1.12%) |
Apr 16, 2014 | 30.37 | 30.85 | 30.36 | 30.83 | 100,255 | +0.73(+2.44%) |
Apr 15, 2014 | 29.94 | 30.27 | 29.56 | 30.09 | 417,150 | +0.22(+0.73%) |
Apr 14, 2014 | 29.78 | 30.08 | 29.54 | 29.88 | 411,624 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.07 | 29.64 | 29.66 | 250,222 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,697 | -0.83(-2.66%) |
Apr 09, 2014 | 30.74 | 31.07 | 30.74 | 31.06 | 74,937 | +0.41(+1.35%) |
Apr 08, 2014 | 30.52 | 30.77 | 30.30 | 30.64 | 327,202 | +0.14(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,391 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.52 | 31.13 | 31.29 | 180,309 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.06 | 32.28 | 32.41 | 86,671 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.97 | 32.65 | 32.96 | 44,067 | +0.29(+0.88%) |
Apr 01, 2014 | 32.74 | 32.74 | 32.38 | 32.68 | 65,299 | +0.11(+0.34%) |
Mar 31, 2014 | 32.16 | 32.60 | 32.16 | 32.57 | 407,782 | +0.60(+1.87%) |
Mar 28, 2014 | 32.08 | 32.40 | 31.87 | 31.97 | 130,176 | -0.06(-0.18%) |
Mar 27, 2014 | 32.36 | 32.48 | 31.87 | 32.03 | 86,801 | -0.39(-1.20%) |
Mar 26, 2014 | 33.17 | 33.28 | 32.41 | 32.41 | 67,238 | -0.58(-1.76%) |
Mar 25, 2014 | 33.34 | 33.46 | 32.78 | 33.00 | 249,614 | -0.26(-0.77%) |
Mar 24, 2014 | 33.43 | 33.44 | 33.06 | 33.25 | 133,172 | -0.06(-0.18%) |
Mar 21, 2014 | 33.75 | 33.82 | 33.29 | 33.31 | 71,573 | -0.25(-0.75%) |
Mar 20, 2014 | 32.92 | 33.64 | 32.92 | 33.56 | 138,698 | +0.58(+1.76%) |
Mar 19, 2014 | 33.04 | 33.06 | 32.65 | 32.98 | 152,484 | -0.03(-0.08%) |
Mar 18, 2014 | 33.08 | 33.15 | 32.92 | 33.01 | 183,551 | +0.01(+0.03%) |
Mar 17, 2014 | 32.65 | 33.16 | 32.65 | 33.00 | 55,059 | +0.50(+1.53%) |
Mar 14, 2014 | 32.48 | 32.79 | 32.37 | 32.50 | 194,426 | -0.05(-0.16%) |
Mar 13, 2014 | 33.15 | 33.16 | 32.49 | 32.55 | 81,905 | -0.45(-1.38%) |
Mar 12, 2014 | 32.71 | 33.01 | 32.52 | 33.01 | 60,123 | +0.10(+0.31%) |
Mar 11, 2014 | 33.32 | 33.45 | 32.86 | 32.91 | 52,356 | -0.44(-1.31%) |
Mar 10, 2014 | 33.30 | 33.40 | 33.13 | 33.35 | 58,986 | -0.05(-0.15%) |
Mar 07, 2014 | 33.44 | 33.56 | 33.27 | 33.40 | 107,421 | +0.14(+0.43%) |
Mar 06, 2014 | 33.27 | 33.48 | 33.24 | 33.25 | 110,607 | +0.13(+0.38%) |
Mar 05, 2014 | 32.96 | 33.15 | 32.89 | 33.13 | 112,576 | +0.13(+0.41%) |
Mar 04, 2014 | 32.38 | 33.07 | 32.38 | 32.99 | 311,430 | +1.04(+3.24%) |