Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 31.08 | 31.29 | 30.95 | 31.09 | 201,155 | -0.25(-0.80%) |
Jan 29, 2015 | 31.34 | 31.39 | 31.10 | 31.34 | 201,043 | +0.03(+0.11%) |
Jan 28, 2015 | 31.50 | 31.65 | 31.31 | 31.31 | 181,401 | +0.00(+0.00%) |
Jan 27, 2015 | 31.39 | 31.42 | 31.19 | 31.31 | 151,820 | -0.03(-0.08%) |
Jan 26, 2015 | 31.06 | 31.39 | 31.00 | 31.34 | 76,544 | +0.37(+1.19%) |
Jan 23, 2015 | 30.72 | 31.12 | 30.71 | 30.97 | 118,296 | +0.54(+1.79%) |
Jan 22, 2015 | 30.34 | 30.52 | 30.15 | 30.42 | 341,665 | -0.72(-2.32%) |
Jan 21, 2015 | 31.38 | 31.38 | 30.96 | 31.14 | 290,409 | -0.67(-2.11%) |
Jan 20, 2015 | 31.98 | 32.01 | 31.72 | 31.81 | 115,629 | +0.30(+0.96%) |
Jan 16, 2015 | 31.01 | 31.55 | 30.86 | 31.51 | 158,946 | +0.54(+1.73%) |
Jan 15, 2015 | 31.01 | 31.15 | 30.93 | 30.98 | 106,359 | -0.33(-1.04%) |
Jan 14, 2015 | 31.18 | 31.39 | 31.14 | 31.30 | 155,332 | +0.44(+1.44%) |
Jan 13, 2015 | 30.81 | 31.10 | 30.71 | 30.86 | 89,702 | -0.15(-0.49%) |
Jan 12, 2015 | 31.00 | 31.10 | 30.79 | 31.01 | 125,482 | +0.13(+0.41%) |
Jan 09, 2015 | 31.29 | 31.31 | 30.75 | 30.88 | 96,594 | -0.29(-0.91%) |
Jan 08, 2015 | 30.79 | 31.31 | 30.77 | 31.17 | 212,616 | +1.02(+3.39%) |
Jan 07, 2015 | 30.13 | 30.28 | 29.94 | 30.15 | 294,953 | -0.24(-0.80%) |
Jan 06, 2015 | 30.77 | 30.93 | 30.36 | 30.39 | 195,382 | -0.18(-0.58%) |
Jan 05, 2015 | 31.00 | 31.05 | 30.46 | 30.56 | 129,717 | -0.08(-0.25%) |
Jan 02, 2015 | 30.67 | 30.76 | 30.49 | 30.64 | 145,798 | -0.49(-1.59%) |
Dec 31, 2014 | 31.29 | 31.13 | 31.13 | 31.13 | 77,298 | -0.26(-0.83%) |
Dec 30, 2014 | 31.50 | 31.50 | 31.21 | 31.39 | 54,035 | +0.09(+0.29%) |
Dec 29, 2014 | 31.45 | 31.50 | 31.24 | 31.30 | 117,916 | +0.08(+0.24%) |
Dec 26, 2014 | 31.17 | 31.44 | 31.17 | 31.23 | 64,606 | -0.13(-0.40%) |
Dec 24, 2014 | 31.27 | 31.35 | 31.35 | 31.35 | 25,646 | +0.13(+0.40%) |
Dec 23, 2014 | 31.45 | 31.45 | 31.12 | 31.23 | 104,644 | -0.32(-1.01%) |
Dec 22, 2014 | 31.42 | 31.62 | 31.41 | 31.55 | 240,816 | +0.54(+1.73%) |
Dec 19, 2014 | 30.93 | 31.21 | 30.91 | 31.01 | 234,545 | +0.09(+0.30%) |
Dec 18, 2014 | 30.55 | 30.94 | 30.50 | 30.92 | 234,609 | +0.18(+0.60%) |
Dec 17, 2014 | 30.79 | 30.98 | 30.57 | 30.73 | 153,609 | -0.35(-1.13%) |
Dec 16, 2014 | 30.73 | 31.30 | 30.69 | 31.08 | 207,612 | +0.58(+1.90%) |
Dec 15, 2014 | 31.05 | 31.05 | 30.33 | 30.51 | 288,756 | -0.20(-0.66%) |
Dec 12, 2014 | 31.15 | 31.24 | 30.67 | 30.71 | 134,963 | -0.53(-1.69%) |
Dec 11, 2014 | 31.30 | 31.36 | 31.18 | 31.24 | 160,422 | +0.40(+1.31%) |
Dec 10, 2014 | 30.86 | 31.00 | 30.82 | 30.83 | 155,606 | -0.08(-0.27%) |
Dec 09, 2014 | 30.97 | 31.04 | 30.78 | 30.92 | 188,972 | +0.07(+0.22%) |
Dec 08, 2014 | 30.77 | 31.03 | 30.77 | 30.85 | 151,816 | +0.30(+0.99%) |
Dec 05, 2014 | 30.52 | 30.68 | 30.37 | 30.55 | 154,195 | -0.17(-0.55%) |
Dec 04, 2014 | 30.84 | 30.94 | 30.67 | 30.72 | 127,787 | +0.03(+0.08%) |
Dec 03, 2014 | 30.76 | 30.82 | 30.68 | 30.69 | 105,134 | -0.05(-0.16%) |
Dec 02, 2014 | 30.95 | 31.03 | 30.72 | 30.74 | 116,828 | -0.47(-1.50%) |
Dec 01, 2014 | 31.39 | 31.42 | 31.18 | 31.21 | 129,645 | +0.28(+0.89%) |
Nov 28, 2014 | 30.91 | 30.99 | 30.85 | 30.93 | 103,307 | -0.23(-0.75%) |
Nov 26, 2014 | 31.14 | 31.17 | 31.17 | 31.17 | 76,940 | +0.18(+0.57%) |
Nov 25, 2014 | 30.80 | 31.03 | 30.79 | 30.99 | 104,261 | +0.34(+1.12%) |
Nov 24, 2014 | 30.52 | 30.69 | 30.52 | 30.65 | 148,471 | +0.34(+1.11%) |
Nov 21, 2014 | 30.56 | 30.60 | 30.30 | 30.31 | 157,125 | -0.32(-1.04%) |
Nov 20, 2014 | 30.56 | 30.73 | 30.45 | 30.63 | 130,312 | +0.18(+0.58%) |
Nov 19, 2014 | 30.61 | 30.63 | 30.41 | 30.46 | 203,107 | -0.29(-0.93%) |
Nov 18, 2014 | 30.66 | 30.78 | 30.58 | 30.74 | 135,300 | +0.48(+1.58%) |
Nov 17, 2014 | 30.25 | 30.46 | 30.25 | 30.26 | 110,529 | -0.10(-0.33%) |
Nov 14, 2014 | 30.33 | 30.50 | 30.25 | 30.36 | 189,158 | -0.17(-0.55%) |
Nov 13, 2014 | 30.36 | 30.65 | 30.33 | 30.53 | 267,231 | +0.15(+0.50%) |
Nov 12, 2014 | 30.34 | 30.47 | 30.30 | 30.38 | 59,579 | -0.12(-0.38%) |
Nov 11, 2014 | 30.41 | 30.53 | 30.37 | 30.50 | 105,838 | +0.08(+0.25%) |
Nov 10, 2014 | 30.34 | 30.49 | 30.23 | 30.42 | 154,820 | +0.66(+2.23%) |
Nov 07, 2014 | 29.53 | 29.83 | 29.34 | 29.76 | 206,955 | -0.60(-1.99%) |
Nov 06, 2014 | 30.37 | 30.51 | 30.24 | 30.36 | 98,598 | -0.23(-0.77%) |
Nov 05, 2014 | 30.73 | 30.76 | 30.51 | 30.60 | 99,808 | +0.08(+0.25%) |
Nov 04, 2014 | 30.41 | 30.64 | 30.36 | 30.52 | 99,290 | -0.06(-0.19%) |
Nov 03, 2014 | 30.66 | 30.68 | 30.39 | 30.58 | 170,746 | -0.11(-0.36%) |
Oct 31, 2014 | 30.72 | 30.85 | 30.51 | 30.69 | 146,024 | -0.03(-0.08%) |
Oct 30, 2014 | 30.14 | 30.77 | 30.10 | 30.72 | 123,194 | +0.31(+1.02%) |
Oct 29, 2014 | 30.64 | 30.76 | 30.33 | 30.41 | 163,740 | +0.03(+0.11%) |
Oct 28, 2014 | 30.30 | 30.38 | 30.21 | 30.37 | 183,901 | +0.28(+0.92%) |
Oct 27, 2014 | 30.04 | 30.04 | 30.04 | 30.10 | 93,488 | +0.06(+0.20%) |
Oct 24, 2014 | 29.93 | 30.13 | 29.88 | 30.04 | 374,932 | +0.50(+1.70%) |
Oct 23, 2014 | 29.13 | 29.53 | 29.06 | 29.53 | 262,843 | +0.79(+2.74%) |
Oct 22, 2014 | 28.92 | 28.98 | 28.75 | 28.75 | 118,165 | -0.17(-0.58%) |
Oct 21, 2014 | 28.81 | 28.91 | 28.66 | 28.91 | 172,456 | +0.00(+0.00%) |
Oct 20, 2014 | 28.64 | 28.93 | 28.64 | 28.91 | 103,835 | +0.11(+0.38%) |
Oct 17, 2014 | 28.35 | 29.08 | 28.34 | 28.80 | 233,328 | +1.17(+4.25%) |
Oct 16, 2014 | 27.16 | 27.77 | 27.16 | 27.63 | 202,025 | -0.29(-1.05%) |
Oct 15, 2014 | 27.85 | 27.99 | 27.58 | 27.92 | 158,320 | -0.07(-0.24%) |
Oct 14, 2014 | 28.04 | 28.18 | 27.99 | 27.99 | 172,615 | -0.34(-1.21%) |
Oct 13, 2014 | 28.42 | 28.70 | 28.32 | 28.33 | 99,559 | -0.21(-0.73%) |
Oct 10, 2014 | 28.71 | 28.75 | 28.52 | 28.54 | 116,556 | -0.25(-0.87%) |
Oct 09, 2014 | 29.11 | 29.26 | 28.72 | 28.80 | 122,807 | -0.60(-2.03%) |
Oct 08, 2014 | 29.11 | 29.40 | 28.95 | 29.39 | 205,814 | +0.52(+1.80%) |
Oct 07, 2014 | 28.93 | 29.07 | 28.87 | 28.87 | 115,037 | -0.11(-0.38%) |
Oct 06, 2014 | 29.01 | 29.01 | 28.79 | 28.98 | 108,654 | -0.18(-0.63%) |
Oct 03, 2014 | 29.09 | 29.54 | 28.96 | 29.16 | 236,042 | -0.13(-0.43%) |
Oct 02, 2014 | 29.42 | 29.47 | 29.04 | 29.29 | 169,106 | +0.09(+0.32%) |
Oct 01, 2014 | 29.34 | 29.41 | 29.15 | 29.20 | 215,196 | +0.11(+0.37%) |
Sep 30, 2014 | 29.04 | 29.21 | 29.01 | 29.09 | 132,539 | +0.34(+1.20%) |
Sep 29, 2014 | 28.69 | 28.88 | 28.67 | 28.75 | 84,472 | +0.02(+0.06%) |
Sep 26, 2014 | 28.84 | 28.86 | 28.69 | 28.73 | 87,266 | -0.17(-0.58%) |
Sep 25, 2014 | 29.09 | 29.11 | 28.85 | 28.90 | 186,676 | -0.15(-0.52%) |
Sep 24, 2014 | 28.88 | 29.13 | 28.76 | 29.05 | 76,931 | +0.08(+0.29%) |
Sep 23, 2014 | 29.06 | 29.06 | 28.91 | 28.96 | 111,054 | -0.20(-0.69%) |
Sep 22, 2014 | 29.19 | 29.23 | 29.01 | 29.16 | 154,065 | -0.04(-0.14%) |
Sep 19, 2014 | 29.32 | 29.36 | 29.21 | 29.21 | 217,410 | -0.11(-0.37%) |
Sep 18, 2014 | 29.14 | 29.35 | 29.08 | 29.32 | 181,623 | +0.12(+0.40%) |
Sep 17, 2014 | 29.31 | 29.48 | 29.15 | 29.20 | 221,581 | -0.10(-0.34%) |
Sep 16, 2014 | 29.28 | 29.44 | 29.19 | 29.30 | 182,820 | -0.35(-1.19%) |
Sep 15, 2014 | 29.63 | 29.76 | 29.61 | 29.65 | 73,433 | +0.15(+0.51%) |
Sep 12, 2014 | 29.53 | 29.54 | 29.37 | 29.50 | 67,045 | -0.14(-0.48%) |
Sep 11, 2014 | 29.65 | 29.73 | 29.60 | 29.64 | 104,397 | -0.25(-0.84%) |
Sep 10, 2014 | 29.81 | 29.91 | 29.81 | 29.89 | 94,204 | +0.01(+0.03%) |
Sep 09, 2014 | 29.82 | 30.00 | 29.76 | 29.89 | 115,441 | +0.26(+0.88%) |
Sep 08, 2014 | 29.61 | 29.79 | 29.54 | 29.63 | 119,767 | +0.16(+0.54%) |
Sep 05, 2014 | 29.41 | 29.47 | 29.31 | 29.47 | 73,387 | +0.19(+0.66%) |
Sep 04, 2014 | 29.46 | 29.46 | 29.19 | 29.27 | 80,359 | -0.44(-1.47%) |
Sep 03, 2014 | 29.79 | 29.82 | 29.64 | 29.71 | 102,234 | +0.21(+0.71%) |
Sep 02, 2014 | 29.56 | 29.61 | 29.48 | 29.50 | 62,384 | +0.03(+0.09%) |
Aug 29, 2014 | 29.50 | 29.47 | 29.47 | 29.47 | 69,425 | +0.08(+0.29%) |
Aug 28, 2014 | 29.41 | 29.51 | 29.34 | 29.39 | 61,273 | +0.05(+0.17%) |
Aug 27, 2014 | 29.32 | 29.44 | 29.28 | 29.34 | 91,394 | -0.08(-0.26%) |
Aug 26, 2014 | 29.33 | 29.47 | 29.30 | 29.42 | 101,888 | +0.23(+0.80%) |
Aug 25, 2014 | 29.04 | 29.27 | 28.97 | 29.18 | 64,507 | +0.08(+0.29%) |
Aug 22, 2014 | 29.27 | 29.29 | 28.96 | 29.10 | 79,834 | -0.08(-0.29%) |
Aug 21, 2014 | 29.10 | 29.21 | 29.07 | 29.18 | 468,177 | +0.20(+0.69%) |
Aug 20, 2014 | 28.87 | 29.11 | 28.85 | 28.98 | 60,307 | -0.18(-0.60%) |
Aug 19, 2014 | 29.17 | 29.20 | 29.06 | 29.16 | 104,164 | -0.23(-0.77%) |
Aug 18, 2014 | 29.31 | 29.41 | 29.16 | 29.38 | 118,299 | +0.54(+1.86%) |
Aug 15, 2014 | 29.24 | 29.27 | 28.68 | 28.85 | 106,406 | -0.21(-0.72%) |
Aug 14, 2014 | 28.91 | 29.06 | 28.91 | 29.06 | 67,595 | +0.08(+0.26%) |
Aug 13, 2014 | 29.11 | 29.15 | 28.95 | 28.98 | 63,885 | +0.15(+0.52%) |
Aug 12, 2014 | 28.84 | 28.87 | 28.72 | 28.83 | 62,849 | -0.24(-0.84%) |
Aug 11, 2014 | 29.08 | 29.14 | 28.98 | 29.07 | 129,873 | +0.18(+0.64%) |
Aug 08, 2014 | 28.89 | 28.97 | 28.72 | 28.89 | 117,422 | -0.13(-0.43%) |
Aug 07, 2014 | 29.12 | 29.27 | 28.98 | 29.01 | 94,389 | -0.44(-1.48%) |
Aug 06, 2014 | 29.23 | 29.54 | 29.21 | 29.45 | 174,179 | +0.54(+1.89%) |
Aug 05, 2014 | 28.80 | 29.10 | 28.75 | 28.90 | 113,236 | +0.55(+1.95%) |
Aug 04, 2014 | 28.42 | 28.44 | 28.13 | 28.35 | 72,683 | -0.22(-0.76%) |
Aug 01, 2014 | 28.53 | 28.70 | 28.46 | 28.57 | 100,008 | -0.44(-1.53%) |
Jul 31, 2014 | 29.34 | 29.34 | 28.98 | 29.01 | 244,764 | +0.55(+1.94%) |
Jul 30, 2014 | 28.07 | 28.58 | 28.02 | 28.46 | 172,013 | +0.39(+1.37%) |
Jul 29, 2014 | 28.23 | 28.29 | 28.07 | 28.07 | 74,926 | +0.03(+0.12%) |
Jul 28, 2014 | 28.09 | 28.15 | 27.92 | 28.04 | 58,110 | -0.13(-0.48%) |
Jul 25, 2014 | 28.29 | 28.30 | 28.13 | 28.18 | 40,037 | -0.18(-0.62%) |
Jul 24, 2014 | 28.40 | 28.44 | 28.30 | 28.35 | 64,850 | +0.18(+0.65%) |
Jul 23, 2014 | 28.21 | 28.22 | 28.11 | 28.17 | 76,902 | +0.00(+0.00%) |
Jul 22, 2014 | 28.10 | 28.24 | 28.03 | 28.17 | 146,632 | -0.07(-0.24%) |
Jul 21, 2014 | 28.29 | 28.30 | 28.20 | 28.23 | 75,260 | -0.33(-1.14%) |
Jul 18, 2014 | 28.59 | 28.64 | 28.46 | 28.56 | 97,361 | -0.29(-1.02%) |
Jul 17, 2014 | 28.90 | 29.14 | 28.80 | 28.85 | 275,971 | -0.07(-0.23%) |
Jul 16, 2014 | 29.06 | 29.06 | 28.85 | 28.92 | 109,789 | +0.59(+2.07%) |
Jul 15, 2014 | 28.44 | 28.53 | 28.28 | 28.33 | 65,943 | +0.02(+0.06%) |
Jul 14, 2014 | 28.39 | 28.49 | 28.29 | 28.32 | 74,658 | -0.16(-0.56%) |
Jul 11, 2014 | 28.29 | 28.49 | 28.25 | 28.48 | 155,278 | +0.17(+0.59%) |
Jul 10, 2014 | 28.32 | 28.36 | 28.24 | 28.31 | 485,278 | -0.15(-0.53%) |
Jul 09, 2014 | 28.39 | 28.47 | 28.26 | 28.46 | 105,020 | +0.06(+0.21%) |
Jul 08, 2014 | 28.51 | 28.59 | 28.36 | 28.40 | 85,675 | -0.14(-0.50%) |
Jul 07, 2014 | 28.57 | 28.60 | 28.44 | 28.54 | 131,789 | +0.33(+1.16%) |
Jul 03, 2014 | 28.29 | 28.22 | 28.22 | 28.22 | 81,831 | +0.09(+0.33%) |
Jul 02, 2014 | 28.18 | 28.22 | 28.03 | 28.13 | 72,922 | +0.24(+0.87%) |
Jul 01, 2014 | 27.91 | 27.95 | 27.80 | 27.88 | 73,557 | -0.19(-0.69%) |
Jun 30, 2014 | 28.08 | 28.14 | 28.01 | 28.07 | 140,835 | -0.29(-1.03%) |
Jun 27, 2014 | 28.23 | 28.49 | 28.23 | 28.37 | 182,119 | +0.47(+1.68%) |
Jun 26, 2014 | 27.82 | 27.92 | 27.73 | 27.90 | 169,021 | +0.83(+3.07%) |
Jun 25, 2014 | 27.17 | 27.20 | 26.97 | 27.07 | 131,814 | +0.19(+0.72%) |
Jun 24, 2014 | 27.08 | 27.09 | 26.87 | 26.88 | 84,262 | -0.03(-0.09%) |
Jun 23, 2014 | 26.87 | 26.91 | 26.79 | 26.90 | 62,008 | -0.01(-0.03%) |
Jun 20, 2014 | 26.93 | 26.98 | 26.84 | 26.91 | 182,413 | -0.10(-0.37%) |
Jun 19, 2014 | 27.02 | 27.04 | 26.91 | 27.01 | 95,771 | +0.07(+0.25%) |
Jun 18, 2014 | 27.01 | 27.04 | 26.83 | 26.94 | 103,822 | -0.23(-0.86%) |
Jun 17, 2014 | 27.21 | 27.28 | 27.13 | 27.18 | 108,795 | +0.09(+0.34%) |
Jun 16, 2014 | 27.14 | 27.23 | 27.04 | 27.09 | 108,826 | +0.15(+0.56%) |
Jun 13, 2014 | 26.91 | 26.96 | 26.82 | 26.93 | 75,664 | +0.04(+0.16%) |
Jun 12, 2014 | 26.92 | 27.01 | 26.88 | 26.89 | 78,260 | -0.07(-0.25%) |
Jun 11, 2014 | 27.00 | 27.03 | 26.92 | 26.96 | 58,255 | -0.06(-0.22%) |
Jun 10, 2014 | 26.99 | 27.03 | 26.83 | 27.02 | 144,472 | -0.26(-0.95%) |
Jun 06, 2014 | 27.09 | 27.31 | 27.04 | 27.28 | 103,756 | -0.11(-0.40%) |
Jun 05, 2014 | 27.29 | 27.43 | 27.22 | 27.39 | 95,474 | -0.08(-0.27%) |
Jun 04, 2014 | 27.34 | 27.60 | 27.34 | 27.46 | 125,102 | +0.03(+0.09%) |
Jun 03, 2014 | 27.45 | 27.52 | 27.40 | 27.44 | 98,339 | -0.01(-0.03%) |
Jun 02, 2014 | 27.52 | 27.56 | 27.42 | 27.45 | 75,793 | -0.29(-1.03%) |
May 30, 2014 | 27.70 | 27.79 | 27.68 | 27.73 | 76,421 | +0.00(+0.00%) |
May 29, 2014 | 27.68 | 27.79 | 27.64 | 27.73 | 106,084 | +0.11(+0.39%) |
May 28, 2014 | 27.66 | 27.68 | 27.55 | 27.62 | 83,556 | -0.03(-0.09%) |
May 27, 2014 | 27.67 | 27.76 | 27.50 | 27.65 | 117,987 | +0.51(+1.88%) |
May 23, 2014 | 27.17 | 27.14 | 27.14 | 27.14 | 146,008 | -0.07(-0.25%) |
May 22, 2014 | 27.19 | 27.34 | 27.14 | 27.20 | 73,523 | +0.08(+0.31%) |
May 21, 2014 | 26.99 | 27.16 | 26.99 | 27.12 | 142,488 | +0.23(+0.87%) |
May 20, 2014 | 27.02 | 27.07 | 26.22 | 26.88 | 660,971 | -0.19(-0.71%) |
May 19, 2014 | 27.32 | 27.33 | 26.95 | 27.08 | 1,062,866 | -0.36(-1.31%) |
May 16, 2014 | 27.56 | 27.58 | 27.30 | 27.44 | 104,290 | +0.13(+0.46%) |
May 15, 2014 | 27.29 | 27.35 | 27.03 | 27.31 | 123,334 | -0.20(-0.73%) |
May 14, 2014 | 27.50 | 27.66 | 27.45 | 27.51 | 117,545 | +0.03(+0.12%) |
May 13, 2014 | 27.68 | 27.68 | 27.44 | 27.48 | 233,029 | -0.39(-1.39%) |
May 12, 2014 | 27.81 | 27.94 | 27.77 | 27.87 | 86,016 | +0.22(+0.81%) |
May 09, 2014 | 27.71 | 27.79 | 27.60 | 27.64 | 225,707 | +0.10(+0.36%) |
May 08, 2014 | 27.72 | 27.76 | 27.52 | 27.55 | 84,984 | -0.35(-1.24%) |
May 07, 2014 | 27.79 | 27.96 | 27.67 | 27.89 | 149,809 | +0.36(+1.32%) |
May 06, 2014 | 27.69 | 27.87 | 27.50 | 27.53 | 331,245 | -0.76(-2.68%) |
May 05, 2014 | 27.96 | 28.29 | 27.93 | 28.29 | 251,214 | +0.31(+1.12%) |
May 02, 2014 | 27.98 | 28.05 | 27.90 | 27.98 | 105,261 | -0.30(-1.05%) |
May 01, 2014 | 28.36 | 28.40 | 28.16 | 28.27 | 77,723 | -0.07(-0.26%) |
Apr 30, 2014 | 28.47 | 28.49 | 28.19 | 28.35 | 77,491 | -0.02(-0.09%) |
Apr 29, 2014 | 28.28 | 28.48 | 28.21 | 28.37 | 82,572 | +0.16(+0.58%) |
Apr 28, 2014 | 28.21 | 28.30 | 28.02 | 28.21 | 98,762 | -0.10(-0.35%) |
Apr 25, 2014 | 28.33 | 28.40 | 28.19 | 28.31 | 66,457 | +0.00(+0.00%) |
Apr 24, 2014 | 28.26 | 28.38 | 28.07 | 28.31 | 98,964 | -0.02(-0.09%) |
Apr 23, 2014 | 28.35 | 28.39 | 28.27 | 28.33 | 76,484 | +0.16(+0.56%) |
Apr 22, 2014 | 28.19 | 28.29 | 28.12 | 28.17 | 86,388 | +0.05(+0.18%) |
Apr 21, 2014 | 28.06 | 28.19 | 28.04 | 28.12 | 86,002 | +0.07(+0.24%) |
Apr 17, 2014 | 28.04 | 28.06 | 28.06 | 28.06 | 121,179 | -0.11(-0.38%) |
Apr 16, 2014 | 27.90 | 28.21 | 27.79 | 28.16 | 205,726 | +0.45(+1.61%) |
Apr 15, 2014 | 27.88 | 28.02 | 27.48 | 27.72 | 265,781 | -0.40(-1.44%) |
Apr 14, 2014 | 28.09 | 28.20 | 27.99 | 28.12 | 69,491 | +0.12(+0.44%) |
Apr 11, 2014 | 28.23 | 28.24 | 27.95 | 28.00 | 83,258 | -0.54(-1.91%) |
Apr 10, 2014 | 28.79 | 28.85 | 28.48 | 28.54 | 127,546 | -0.35(-1.20%) |
Apr 09, 2014 | 28.73 | 28.90 | 28.68 | 28.89 | 76,261 | +0.06(+0.20%) |
Apr 08, 2014 | 28.87 | 29.00 | 28.79 | 28.83 | 106,877 | +0.07(+0.26%) |
Apr 07, 2014 | 28.73 | 28.87 | 28.68 | 28.76 | 79,215 | -0.11(-0.37%) |
Apr 04, 2014 | 29.12 | 29.25 | 28.70 | 28.87 | 163,938 | -0.68(-2.29%) |
Apr 03, 2014 | 28.94 | 29.63 | 28.93 | 29.54 | 222,005 | +0.83(+2.87%) |
Apr 02, 2014 | 28.74 | 28.81 | 28.64 | 28.72 | 436,635 | +0.04(+0.14%) |
Apr 01, 2014 | 28.71 | 28.77 | 28.54 | 28.68 | 114,861 | -0.08(-0.29%) |
Mar 31, 2014 | 28.83 | 28.94 | 28.71 | 28.76 | 473,470 | +0.06(+0.20%) |
Mar 28, 2014 | 28.87 | 28.92 | 28.66 | 28.70 | 138,863 | +0.04(+0.14%) |
Mar 27, 2014 | 28.73 | 28.75 | 28.63 | 28.66 | 119,142 | +0.07(+0.23%) |
Mar 26, 2014 | 28.73 | 28.82 | 28.59 | 28.59 | 250,755 | +0.06(+0.20%) |
Mar 25, 2014 | 28.79 | 28.80 | 28.35 | 28.54 | 537,981 | +0.84(+3.04%) |
Mar 24, 2014 | 28.00 | 28.00 | 27.58 | 27.69 | 264,390 | -0.35(-1.24%) |
Mar 21, 2014 | 28.05 | 28.31 | 28.01 | 28.04 | 439,014 | -0.05(-0.18%) |
Mar 20, 2014 | 27.91 | 28.21 | 27.87 | 28.09 | 97,119 | +0.17(+0.62%) |
Mar 19, 2014 | 28.11 | 28.23 | 27.81 | 27.92 | 144,527 | -0.25(-0.88%) |
Mar 18, 2014 | 27.88 | 28.20 | 27.88 | 28.16 | 127,980 | +0.30(+1.07%) |
Mar 17, 2014 | 27.63 | 27.92 | 27.62 | 27.87 | 176,529 | +0.16(+0.57%) |
Mar 14, 2014 | 27.72 | 27.84 | 27.59 | 27.71 | 198,524 | +0.60(+2.22%) |
Mar 13, 2014 | 27.69 | 27.69 | 27.02 | 27.11 | 122,895 | -0.37(-1.35%) |
Mar 12, 2014 | 27.59 | 27.60 | 27.27 | 27.48 | 63,418 | -0.20(-0.72%) |
Mar 11, 2014 | 27.74 | 27.88 | 27.62 | 27.68 | 64,440 | -0.17(-0.59%) |
Mar 10, 2014 | 27.92 | 27.98 | 27.74 | 27.84 | 88,522 | +0.04(+0.15%) |
Mar 07, 2014 | 28.13 | 28.16 | 27.73 | 27.80 | 89,892 | +0.01(+0.03%) |
Mar 06, 2014 | 28.01 | 28.09 | 27.78 | 27.79 | 116,068 | +0.25(+0.90%) |
Mar 05, 2014 | 27.72 | 27.74 | 27.52 | 27.55 | 148,214 | -0.45(-1.59%) |
Mar 04, 2014 | 27.87 | 28.08 | 27.87 | 27.99 | 126,343 | +0.12(+0.44%) |
Mar 03, 2014 | 27.98 | 28.08 | 27.79 | 27.87 | 175,534 | -0.48(-1.69%) |
Feb 28, 2014 | 28.30 | 28.54 | 28.21 | 28.35 | 433,084 | +0.87(+3.18%) |
Feb 27, 2014 | 27.43 | 27.55 | 27.36 | 27.47 | 126,015 | -0.28(-1.01%) |
Feb 26, 2014 | 27.74 | 27.79 | 27.60 | 27.75 | 293,930 | -0.54(-1.90%) |
Feb 25, 2014 | 28.42 | 28.56 | 28.22 | 28.29 | 502,480 | -1.65(-5.51%) |
Feb 24, 2014 | 29.78 | 30.13 | 29.76 | 29.94 | 405,310 | +0.15(+0.50%) |
Feb 21, 2014 | 29.88 | 29.90 | 29.72 | 29.79 | 119,401 | -0.31(-1.04%) |
Feb 20, 2014 | 30.04 | 30.19 | 30.03 | 30.10 | 67,122 | -0.03(-0.11%) |
Feb 19, 2014 | 30.21 | 30.36 | 30.10 | 30.14 | 181,983 | -0.02(-0.05%) |
Feb 18, 2014 | 30.09 | 30.19 | 30.05 | 30.15 | 153,555 | -0.02(-0.08%) |
Feb 14, 2014 | 30.23 | 30.18 | 30.18 | 30.18 | 55,379 | -0.04(-0.14%) |
Feb 13, 2014 | 30.07 | 30.24 | 30.02 | 30.22 | 67,495 | +0.31(+1.05%) |
Feb 12, 2014 | 30.00 | 30.14 | 29.88 | 29.91 | 222,709 | +0.32(+1.09%) |
Feb 11, 2014 | 29.30 | 29.66 | 29.28 | 29.58 | 91,849 | +0.43(+1.47%) |
Feb 10, 2014 | 29.11 | 29.27 | 29.06 | 29.16 | 113,866 | -0.14(-0.48%) |
Feb 07, 2014 | 28.91 | 29.32 | 28.82 | 29.30 | 150,252 | +0.22(+0.77%) |
Feb 06, 2014 | 28.94 | 29.10 | 28.87 | 29.07 | 101,449 | +0.21(+0.71%) |
Feb 05, 2014 | 28.98 | 29.04 | 28.78 | 28.87 | 112,669 | -0.02(-0.06%) |
Feb 04, 2014 | 28.95 | 29.00 | 28.77 | 28.88 | 136,034 | -0.25(-0.85%) |