Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 36.37 | 36.63 | 34.76 | 34.84 | 50,211 | -1.92(-5.23%) |
Jan 29, 2015 | 36.11 | 36.77 | 35.73 | 36.76 | 49,300 | +0.59(+1.64%) |
Jan 28, 2015 | 36.34 | 36.43 | 35.78 | 36.17 | 47,701 | -0.03(-0.07%) |
Jan 27, 2015 | 35.79 | 36.53 | 35.79 | 36.19 | 51,245 | +0.08(+0.22%) |
Jan 26, 2015 | 35.85 | 36.17 | 35.59 | 36.11 | 20,973 | +0.42(+1.18%) |
Jan 23, 2015 | 35.26 | 36.00 | 34.76 | 35.69 | 55,632 | +0.50(+1.43%) |
Jan 22, 2015 | 34.43 | 35.36 | 34.33 | 35.19 | 75,872 | +0.67(+1.95%) |
Jan 21, 2015 | 35.60 | 35.98 | 34.28 | 34.51 | 182,393 | -1.24(-3.47%) |
Jan 20, 2015 | 36.07 | 36.72 | 34.96 | 35.75 | 48,882 | -0.17(-0.47%) |
Jan 16, 2015 | 35.07 | 36.86 | 35.07 | 35.92 | 53,962 | +0.63(+1.78%) |
Jan 15, 2015 | 35.42 | 35.43 | 34.81 | 35.29 | 48,108 | -0.13(-0.35%) |
Jan 14, 2015 | 35.29 | 35.92 | 35.21 | 35.42 | 57,409 | -0.09(-0.25%) |
Jan 13, 2015 | 35.89 | 36.73 | 35.06 | 35.51 | 54,950 | +0.00(+0.00%) |
Jan 12, 2015 | 36.00 | 36.19 | 35.41 | 35.51 | 55,192 | -0.43(-1.20%) |
Jan 09, 2015 | 36.35 | 36.35 | 35.58 | 35.94 | 30,173 | -0.52(-1.43%) |
Jan 08, 2015 | 35.69 | 36.51 | 35.68 | 36.46 | 27,953 | +1.09(+3.07%) |
Jan 07, 2015 | 35.94 | 36.27 | 34.87 | 35.37 | 63,494 | -0.45(-1.25%) |
Jan 06, 2015 | 36.08 | 36.50 | 35.21 | 35.82 | 60,536 | -0.36(-0.99%) |
Jan 05, 2015 | 36.01 | 36.74 | 35.23 | 36.18 | 82,111 | -0.21(-0.57%) |
Jan 02, 2015 | 37.69 | 38.45 | 36.06 | 36.39 | 29,171 | -1.29(-3.43%) |
Dec 31, 2014 | 37.54 | 37.68 | 37.68 | 37.68 | 37,079 | +0.17(+0.46%) |
Dec 30, 2014 | 37.49 | 37.79 | 37.27 | 37.51 | 14,786 | +0.13(+0.36%) |
Dec 29, 2014 | 37.79 | 38.04 | 36.87 | 37.38 | 31,373 | -0.48(-1.28%) |
Dec 26, 2014 | 37.72 | 38.05 | 37.57 | 37.86 | 14,165 | +0.23(+0.62%) |
Dec 24, 2014 | 37.49 | 37.63 | 37.63 | 37.63 | 8,351 | +0.57(+1.53%) |
Dec 23, 2014 | 36.71 | 37.10 | 36.71 | 37.06 | 16,482 | +0.31(+0.83%) |
Dec 22, 2014 | 36.15 | 36.77 | 35.98 | 36.76 | 25,029 | +0.61(+1.69%) |
Dec 19, 2014 | 37.40 | 37.54 | 36.03 | 36.15 | 117,058 | -1.43(-3.80%) |
Dec 18, 2014 | 37.19 | 37.72 | 36.79 | 37.58 | 39,982 | +0.62(+1.68%) |
Dec 17, 2014 | 36.20 | 37.00 | 35.66 | 36.96 | 65,383 | +0.65(+1.78%) |
Dec 16, 2014 | 36.79 | 37.18 | 36.26 | 36.31 | 66,994 | -0.37(-1.00%) |
Dec 15, 2014 | 37.22 | 37.22 | 36.41 | 36.68 | 50,945 | +0.10(+0.27%) |
Dec 12, 2014 | 36.20 | 36.96 | 36.16 | 36.58 | 115,237 | -0.04(-0.12%) |
Dec 11, 2014 | 35.38 | 36.70 | 35.38 | 36.62 | 75,579 | +1.25(+3.53%) |
Dec 10, 2014 | 35.69 | 35.97 | 35.19 | 35.37 | 57,206 | -0.75(-2.09%) |
Dec 09, 2014 | 34.77 | 36.15 | 34.58 | 36.13 | 83,793 | +1.20(+3.45%) |
Dec 08, 2014 | 35.49 | 36.01 | 34.71 | 34.93 | 93,303 | -0.79(-2.21%) |
Dec 05, 2014 | 35.51 | 36.14 | 35.38 | 35.72 | 64,914 | -0.01(-0.03%) |
Dec 04, 2014 | 35.81 | 36.10 | 35.49 | 35.73 | 57,750 | +0.19(+0.53%) |
Dec 03, 2014 | 35.61 | 36.26 | 35.21 | 35.54 | 81,954 | +0.03(+0.08%) |
Dec 02, 2014 | 34.38 | 35.73 | 34.38 | 35.51 | 84,073 | +0.45(+1.28%) |
Dec 01, 2014 | 34.96 | 35.37 | 34.92 | 35.06 | 44,575 | +0.15(+0.44%) |
Nov 28, 2014 | 34.76 | 35.49 | 34.76 | 34.91 | 32,923 | +0.08(+0.23%) |
Nov 26, 2014 | 35.02 | 34.83 | 34.83 | 34.83 | 26,501 | -0.17(-0.49%) |
Nov 25, 2014 | 35.02 | 35.34 | 34.83 | 35.00 | 101,498 | -0.16(-0.46%) |
Nov 24, 2014 | 34.05 | 35.23 | 34.05 | 35.16 | 85,609 | +1.28(+3.76%) |
Nov 21, 2014 | 34.57 | 34.57 | 33.69 | 33.88 | 41,762 | -0.25(-0.74%) |
Nov 20, 2014 | 33.76 | 34.26 | 33.62 | 34.14 | 53,195 | +0.10(+0.29%) |
Nov 19, 2014 | 34.44 | 34.79 | 33.87 | 34.04 | 49,501 | -0.48(-1.38%) |
Nov 18, 2014 | 34.09 | 34.64 | 34.06 | 34.51 | 58,756 | +0.45(+1.32%) |
Nov 17, 2014 | 34.94 | 34.94 | 34.02 | 34.06 | 45,008 | -0.84(-2.42%) |
Nov 14, 2014 | 35.22 | 35.29 | 34.53 | 34.91 | 32,220 | -0.44(-1.25%) |
Nov 13, 2014 | 35.70 | 35.73 | 35.09 | 35.35 | 25,725 | -0.20(-0.56%) |
Nov 12, 2014 | 35.61 | 35.86 | 35.01 | 35.55 | 49,350 | -0.04(-0.13%) |
Nov 11, 2014 | 35.81 | 35.97 | 35.03 | 35.59 | 40,149 | +0.04(+0.10%) |
Nov 10, 2014 | 34.87 | 35.64 | 34.74 | 35.55 | 45,618 | +0.61(+1.74%) |
Nov 07, 2014 | 36.19 | 36.19 | 34.87 | 34.95 | 81,118 | -1.35(-3.72%) |
Nov 06, 2014 | 37.83 | 38.43 | 36.23 | 36.30 | 83,578 | -1.37(-3.64%) |
Nov 05, 2014 | 38.83 | 39.06 | 37.45 | 37.67 | 68,922 | -1.00(-2.59%) |
Nov 04, 2014 | 38.72 | 39.02 | 38.39 | 38.67 | 92,386 | -0.07(-0.19%) |
Nov 03, 2014 | 38.80 | 39.28 | 38.54 | 38.74 | 53,065 | +0.11(+0.28%) |
Oct 31, 2014 | 39.39 | 39.40 | 38.58 | 38.63 | 91,488 | +0.16(+0.42%) |
Oct 30, 2014 | 37.60 | 38.89 | 37.59 | 38.47 | 62,556 | +0.73(+1.95%) |
Oct 29, 2014 | 37.13 | 37.84 | 36.68 | 37.74 | 56,837 | +0.70(+1.89%) |
Oct 28, 2014 | 35.32 | 37.12 | 35.32 | 37.04 | 73,970 | +1.64(+4.63%) |
Oct 27, 2014 | 35.34 | 35.67 | 34.95 | 35.40 | 34,954 | +0.46(+1.31%) |
Oct 24, 2014 | 35.17 | 35.25 | 34.55 | 34.95 | 47,329 | -0.06(-0.18%) |
Oct 23, 2014 | 35.30 | 35.61 | 34.89 | 35.01 | 48,454 | -0.09(-0.26%) |
Oct 22, 2014 | 35.37 | 35.51 | 34.93 | 35.10 | 23,082 | -0.05(-0.15%) |
Oct 21, 2014 | 35.38 | 35.38 | 34.85 | 35.15 | 71,186 | -0.15(-0.43%) |
Oct 20, 2014 | 33.84 | 35.41 | 33.84 | 35.30 | 122,091 | +1.50(+4.45%) |
Oct 17, 2014 | 34.35 | 34.35 | 33.15 | 33.80 | 66,826 | -0.07(-0.21%) |
Oct 16, 2014 | 33.57 | 34.26 | 33.25 | 33.87 | 50,106 | +0.62(+1.86%) |
Oct 15, 2014 | 33.18 | 33.42 | 32.64 | 33.25 | 48,034 | -0.12(-0.35%) |
Oct 14, 2014 | 33.13 | 33.80 | 32.93 | 33.37 | 63,864 | +0.46(+1.39%) |
Oct 13, 2014 | 31.65 | 33.06 | 31.33 | 32.91 | 39,630 | +1.31(+4.14%) |
Oct 10, 2014 | 31.35 | 32.06 | 31.35 | 31.61 | 44,819 | +0.03(+0.09%) |
Oct 09, 2014 | 32.13 | 32.13 | 31.40 | 31.58 | 43,224 | -0.51(-1.59%) |
Oct 08, 2014 | 31.11 | 32.23 | 30.95 | 32.09 | 80,168 | +1.02(+3.29%) |
Oct 07, 2014 | 31.11 | 31.58 | 30.44 | 31.07 | 27,376 | -0.06(-0.20%) |
Oct 06, 2014 | 31.65 | 31.65 | 31.11 | 31.13 | 25,969 | -0.55(-1.72%) |
Oct 03, 2014 | 31.96 | 31.96 | 31.47 | 31.68 | 28,246 | +0.05(+0.17%) |
Oct 02, 2014 | 31.20 | 31.94 | 31.11 | 31.62 | 38,731 | +0.51(+1.64%) |
Oct 01, 2014 | 31.46 | 31.48 | 30.76 | 31.11 | 37,511 | -0.57(-1.81%) |
Sep 30, 2014 | 31.93 | 32.09 | 31.61 | 31.69 | 38,900 | -0.34(-1.06%) |
Sep 29, 2014 | 31.77 | 32.32 | 31.77 | 32.03 | 38,878 | +0.04(+0.11%) |
Sep 26, 2014 | 32.29 | 32.29 | 31.87 | 31.99 | 31,895 | -0.28(-0.86%) |
Sep 25, 2014 | 32.71 | 32.95 | 32.10 | 32.27 | 70,480 | -0.40(-1.23%) |
Sep 24, 2014 | 32.33 | 32.85 | 32.33 | 32.67 | 40,996 | +0.44(+1.36%) |
Sep 23, 2014 | 32.07 | 32.46 | 31.97 | 32.23 | 50,359 | +0.01(+0.03%) |
Sep 22, 2014 | 31.70 | 32.23 | 31.47 | 32.22 | 51,178 | +0.33(+1.04%) |
Sep 19, 2014 | 31.88 | 32.17 | 31.77 | 31.89 | 55,529 | +0.01(+0.03%) |
Sep 18, 2014 | 31.82 | 31.98 | 31.79 | 31.88 | 15,317 | +0.13(+0.42%) |
Sep 17, 2014 | 31.89 | 31.96 | 31.53 | 31.75 | 31,967 | -0.14(-0.45%) |
Sep 16, 2014 | 31.72 | 32.11 | 31.47 | 31.89 | 30,680 | +0.07(+0.23%) |
Sep 15, 2014 | 32.23 | 32.89 | 31.74 | 31.82 | 23,549 | -0.48(-1.50%) |
Sep 12, 2014 | 32.30 | 32.36 | 31.96 | 32.30 | 46,233 | +0.11(+0.33%) |
Sep 11, 2014 | 32.18 | 32.52 | 32.14 | 32.20 | 77,778 | -0.08(-0.25%) |
Sep 10, 2014 | 32.30 | 32.36 | 32.17 | 32.28 | 36,705 | +0.06(+0.19%) |
Sep 09, 2014 | 32.14 | 32.31 | 32.08 | 32.21 | 75,964 | +0.06(+0.19%) |
Sep 08, 2014 | 31.91 | 32.28 | 31.88 | 32.15 | 30,014 | +0.04(+0.14%) |
Sep 05, 2014 | 32.01 | 32.18 | 31.92 | 32.11 | 32,417 | +0.16(+0.50%) |
Sep 04, 2014 | 31.87 | 32.00 | 31.28 | 31.95 | 56,199 | +0.66(+2.12%) |
Sep 03, 2014 | 32.04 | 32.16 | 31.20 | 31.28 | 24,915 | -0.62(-1.94%) |
Sep 02, 2014 | 32.04 | 32.04 | 31.63 | 31.90 | 33,642 | -0.06(-0.20%) |
Aug 29, 2014 | 31.83 | 31.96 | 31.96 | 31.96 | 16,976 | +0.15(+0.48%) |
Aug 28, 2014 | 32.05 | 32.06 | 31.78 | 31.81 | 18,401 | -0.25(-0.78%) |
Aug 27, 2014 | 32.21 | 32.27 | 31.95 | 32.06 | 24,830 | -0.16(-0.50%) |
Aug 26, 2014 | 32.37 | 32.37 | 31.84 | 32.22 | 32,763 | -0.04(-0.11%) |
Aug 25, 2014 | 32.45 | 32.47 | 32.02 | 32.26 | 25,966 | +0.04(+0.11%) |
Aug 22, 2014 | 32.44 | 32.46 | 32.05 | 32.22 | 25,484 | -0.17(-0.53%) |
Aug 21, 2014 | 32.01 | 32.39 | 32.01 | 32.39 | 13,919 | +0.47(+1.46%) |
Aug 20, 2014 | 32.06 | 32.30 | 31.76 | 31.93 | 17,465 | -0.40(-1.25%) |
Aug 19, 2014 | 32.40 | 32.53 | 32.13 | 32.33 | 19,706 | -0.13(-0.41%) |
Aug 18, 2014 | 32.05 | 32.65 | 32.00 | 32.47 | 25,461 | +0.83(+2.63%) |
Aug 15, 2014 | 32.83 | 32.83 | 31.31 | 31.63 | 33,860 | -0.76(-2.35%) |
Aug 14, 2014 | 32.13 | 32.46 | 32.46 | 32.39 | 38,579 | +0.04(+0.14%) |
Aug 13, 2014 | 32.58 | 32.58 | 32.15 | 32.35 | 39,978 | -0.15(-0.47%) |
Aug 12, 2014 | 32.78 | 32.99 | 32.27 | 32.50 | 28,257 | -0.29(-0.90%) |
Aug 11, 2014 | 32.68 | 33.05 | 32.02 | 32.80 | 24,222 | +0.45(+1.38%) |
Aug 08, 2014 | 31.07 | 32.28 | 30.56 | 32.35 | 46,086 | +1.15(+3.69%) |
Aug 07, 2014 | 30.56 | 31.48 | 30.39 | 31.20 | 87,583 | +0.63(+2.07%) |
Aug 06, 2014 | 30.28 | 30.87 | 30.28 | 30.56 | 23,199 | +0.18(+0.59%) |
Aug 05, 2014 | 30.54 | 30.66 | 30.17 | 30.39 | 22,549 | -0.39(-1.28%) |
Aug 04, 2014 | 30.73 | 30.95 | 30.31 | 30.78 | 33,888 | +0.04(+0.15%) |
Aug 01, 2014 | 31.33 | 31.78 | 30.48 | 30.73 | 34,895 | -0.45(-1.43%) |
Jul 31, 2014 | 31.34 | 31.62 | 31.06 | 31.18 | 29,921 | -0.64(-2.02%) |
Jul 30, 2014 | 31.51 | 31.97 | 31.36 | 31.82 | 24,571 | +0.54(+1.71%) |
Jul 29, 2014 | 31.10 | 31.49 | 30.97 | 31.29 | 23,607 | +0.27(+0.86%) |
Jul 28, 2014 | 31.10 | 31.23 | 30.91 | 31.02 | 23,323 | -0.04(-0.11%) |
Jul 25, 2014 | 31.23 | 31.28 | 31.02 | 31.06 | 28,318 | -0.16(-0.51%) |
Jul 24, 2014 | 31.41 | 31.46 | 31.05 | 31.22 | 39,716 | -0.01(-0.03%) |
Jul 23, 2014 | 30.88 | 31.26 | 30.88 | 31.22 | 13,419 | +0.26(+0.84%) |
Jul 22, 2014 | 30.59 | 31.13 | 30.13 | 30.97 | 20,145 | +0.42(+1.37%) |
Jul 21, 2014 | 30.71 | 30.83 | 30.25 | 30.55 | 14,880 | -0.51(-1.64%) |
Jul 18, 2014 | 30.83 | 31.60 | 30.78 | 31.06 | 36,579 | +0.10(+0.32%) |
Jul 17, 2014 | 30.79 | 31.30 | 30.79 | 30.96 | 38,090 | +0.16(+0.52%) |
Jul 16, 2014 | 30.78 | 31.06 | 30.48 | 30.80 | 28,841 | +0.28(+0.91%) |
Jul 15, 2014 | 30.48 | 30.76 | 30.30 | 30.52 | 25,775 | -0.03(-0.09%) |
Jul 14, 2014 | 30.61 | 30.97 | 30.39 | 30.55 | 20,301 | +0.21(+0.68%) |
Jul 11, 2014 | 29.97 | 30.58 | 29.65 | 30.34 | 37,471 | +0.29(+0.95%) |
Jul 10, 2014 | 30.00 | 30.91 | 29.64 | 30.06 | 33,504 | -0.70(-2.29%) |
Jul 09, 2014 | 30.52 | 30.77 | 30.19 | 30.76 | 31,238 | +0.28(+0.91%) |
Jul 08, 2014 | 30.49 | 30.73 | 30.33 | 30.48 | 29,537 | +0.07(+0.23%) |
Jul 07, 2014 | 31.26 | 31.26 | 30.15 | 30.41 | 29,790 | -1.08(-3.43%) |
Jul 03, 2014 | 31.72 | 31.49 | 31.49 | 31.49 | 16,360 | +0.09(+0.28%) |
Jul 02, 2014 | 31.54 | 31.54 | 31.24 | 31.40 | 25,966 | -0.01(-0.03%) |
Jul 01, 2014 | 30.78 | 31.81 | 30.62 | 31.41 | 50,259 | +0.90(+2.95%) |
Jun 30, 2014 | 30.15 | 30.60 | 29.81 | 30.51 | 26,917 | +0.16(+0.53%) |
Jun 27, 2014 | 29.77 | 30.35 | 29.58 | 30.35 | 60,968 | +0.29(+0.98%) |
Jun 26, 2014 | 30.06 | 30.07 | 29.24 | 30.06 | 33,608 | +0.41(+1.38%) |
Jun 25, 2014 | 28.95 | 29.90 | 28.95 | 29.65 | 24,085 | +0.45(+1.53%) |
Jun 24, 2014 | 29.25 | 29.89 | 28.71 | 29.20 | 21,836 | +0.00(+0.00%) |
Jun 23, 2014 | 29.61 | 29.61 | 28.67 | 29.20 | 17,100 | -0.29(-0.97%) |
Jun 20, 2014 | 29.32 | 29.56 | 29.02 | 29.48 | 45,357 | +0.28(+0.95%) |
Jun 19, 2014 | 29.33 | 29.38 | 29.08 | 29.21 | 9,819 | +0.08(+0.28%) |
Jun 18, 2014 | 28.94 | 29.21 | 28.80 | 29.13 | 34,426 | +0.10(+0.34%) |
Jun 17, 2014 | 29.00 | 29.16 | 29.00 | 29.03 | 29,035 | +0.01(+0.03%) |
Jun 16, 2014 | 28.73 | 29.26 | 28.12 | 29.02 | 47,736 | +0.33(+1.15%) |
Jun 13, 2014 | 29.41 | 29.41 | 28.60 | 28.69 | 32,688 | -0.55(-1.89%) |
Jun 12, 2014 | 28.98 | 29.44 | 28.46 | 29.24 | 25,107 | +0.10(+0.34%) |
Jun 11, 2014 | 29.32 | 29.32 | 29.00 | 29.15 | 20,449 | -0.21(-0.73%) |
Jun 10, 2014 | 29.35 | 29.63 | 29.00 | 29.36 | 17,878 | -0.48(-1.61%) |
Jun 06, 2014 | 29.99 | 30.38 | 29.01 | 29.84 | 44,147 | +0.00(+0.00%) |
Jun 05, 2014 | 29.00 | 29.90 | 29.00 | 29.84 | 25,877 | +1.12(+3.88%) |
Jun 04, 2014 | 28.95 | 29.07 | 28.56 | 28.73 | 35,306 | -0.24(-0.83%) |
Jun 03, 2014 | 28.58 | 29.23 | 28.44 | 28.97 | 28,038 | +0.36(+1.25%) |
Jun 02, 2014 | 29.68 | 29.68 | 28.58 | 28.61 | 18,554 | -1.31(-4.38%) |
May 30, 2014 | 29.77 | 30.18 | 29.63 | 29.92 | 20,399 | +0.20(+0.66%) |
May 29, 2014 | 29.74 | 29.82 | 29.50 | 29.73 | 10,690 | -0.07(-0.24%) |
May 28, 2014 | 29.42 | 29.96 | 29.32 | 29.80 | 15,953 | +0.13(+0.45%) |
May 27, 2014 | 29.29 | 29.90 | 29.10 | 29.66 | 22,591 | +0.60(+2.06%) |
May 23, 2014 | 27.91 | 29.07 | 29.07 | 29.07 | 42,470 | +1.11(+3.96%) |
May 22, 2014 | 27.92 | 28.15 | 27.78 | 27.96 | 22,017 | +0.20(+0.71%) |
May 21, 2014 | 27.82 | 28.14 | 27.63 | 27.76 | 31,004 | +0.04(+0.13%) |
May 20, 2014 | 28.00 | 28.00 | 27.50 | 27.73 | 42,968 | -0.21(-0.73%) |
May 19, 2014 | 27.36 | 28.03 | 27.36 | 27.93 | 13,992 | +0.54(+1.99%) |
May 16, 2014 | 27.04 | 27.42 | 26.77 | 27.39 | 27,326 | +0.30(+1.12%) |
May 15, 2014 | 27.28 | 27.28 | 26.83 | 27.08 | 31,646 | -0.21(-0.78%) |
May 14, 2014 | 27.61 | 27.62 | 26.81 | 27.30 | 51,062 | -0.45(-1.63%) |
May 13, 2014 | 28.68 | 29.49 | 27.72 | 27.75 | 62,300 | -1.13(-3.91%) |
May 12, 2014 | 28.06 | 29.06 | 27.85 | 28.88 | 28,196 | +1.10(+3.97%) |
May 09, 2014 | 26.53 | 27.95 | 26.53 | 27.78 | 42,904 | +1.04(+3.89%) |
May 08, 2014 | 27.05 | 27.56 | 26.28 | 26.74 | 57,333 | -0.24(-0.89%) |
May 07, 2014 | 27.21 | 27.56 | 26.59 | 26.98 | 36,842 | -0.06(-0.23%) |
May 06, 2014 | 28.01 | 28.36 | 26.90 | 27.04 | 42,268 | -1.18(-4.19%) |
May 05, 2014 | 29.06 | 29.06 | 28.21 | 28.22 | 30,426 | -1.05(-3.58%) |
May 02, 2014 | 27.31 | 29.48 | 27.31 | 29.27 | 68,033 | +2.12(+7.79%) |
May 01, 2014 | 27.53 | 27.56 | 26.78 | 27.16 | 39,465 | -0.27(-0.97%) |
Apr 30, 2014 | 27.98 | 28.20 | 27.36 | 27.42 | 33,474 | -0.70(-2.50%) |
Apr 29, 2014 | 28.43 | 28.84 | 28.02 | 28.12 | 18,426 | -0.07(-0.25%) |
Apr 28, 2014 | 27.20 | 28.30 | 27.13 | 28.20 | 34,010 | +0.62(+2.26%) |
Apr 25, 2014 | 27.87 | 28.42 | 27.38 | 27.57 | 31,756 | -0.50(-1.77%) |
Apr 24, 2014 | 28.60 | 28.60 | 27.93 | 28.07 | 25,969 | -0.26(-0.91%) |
Apr 23, 2014 | 28.83 | 29.09 | 28.22 | 28.33 | 24,671 | -0.48(-1.67%) |
Apr 22, 2014 | 28.84 | 29.36 | 28.67 | 28.81 | 27,132 | +0.10(+0.34%) |
Apr 21, 2014 | 28.99 | 29.00 | 28.44 | 28.71 | 16,383 | -0.04(-0.15%) |
Apr 17, 2014 | 28.17 | 28.76 | 28.76 | 28.76 | 23,737 | +0.50(+1.76%) |
Apr 16, 2014 | 28.06 | 28.42 | 27.89 | 28.26 | 23,297 | +0.49(+1.76%) |
Apr 15, 2014 | 27.14 | 27.92 | 26.74 | 27.77 | 30,076 | +0.22(+0.81%) |
Apr 14, 2014 | 27.92 | 27.92 | 27.16 | 27.55 | 37,706 | -0.16(-0.58%) |
Apr 11, 2014 | 28.52 | 28.92 | 27.56 | 27.71 | 51,762 | -1.19(-4.12%) |
Apr 10, 2014 | 29.30 | 29.30 | 28.42 | 28.90 | 51,957 | -0.52(-1.75%) |
Apr 09, 2014 | 29.15 | 30.07 | 28.89 | 29.41 | 28,178 | +0.27(+0.92%) |
Apr 08, 2014 | 28.92 | 29.32 | 28.59 | 29.15 | 25,903 | +0.20(+0.71%) |
Apr 07, 2014 | 28.99 | 29.23 | 28.65 | 28.94 | 30,808 | -0.33(-1.12%) |
Apr 04, 2014 | 30.40 | 30.40 | 28.90 | 29.27 | 59,591 | -1.10(-3.63%) |
Apr 03, 2014 | 30.47 | 30.64 | 30.03 | 30.37 | 35,441 | -0.20(-0.64%) |
Apr 02, 2014 | 31.24 | 31.24 | 30.16 | 30.57 | 28,075 | -0.68(-2.19%) |
Apr 01, 2014 | 30.86 | 31.32 | 30.73 | 31.25 | 32,719 | +0.52(+1.71%) |
Mar 31, 2014 | 30.13 | 31.60 | 30.04 | 30.73 | 38,899 | +0.69(+2.31%) |
Mar 28, 2014 | 29.87 | 30.22 | 28.54 | 30.04 | 39,452 | +0.12(+0.42%) |
Mar 27, 2014 | 30.44 | 30.92 | 29.68 | 29.91 | 29,244 | -0.36(-1.17%) |
Mar 26, 2014 | 30.95 | 30.95 | 30.14 | 30.27 | 34,325 | -0.47(-1.53%) |
Mar 25, 2014 | 30.72 | 31.07 | 30.36 | 30.74 | 38,505 | +0.30(+0.99%) |
Mar 24, 2014 | 30.84 | 31.18 | 30.30 | 30.44 | 39,283 | -0.43(-1.38%) |
Mar 21, 2014 | 30.69 | 31.17 | 30.36 | 30.86 | 61,701 | +0.33(+1.08%) |
Mar 20, 2014 | 30.29 | 30.55 | 30.13 | 30.53 | 31,759 | +0.10(+0.32%) |
Mar 19, 2014 | 30.03 | 30.44 | 30.03 | 30.44 | 64,606 | +0.28(+0.94%) |
Mar 18, 2014 | 29.32 | 30.18 | 29.06 | 30.15 | 60,073 | +0.92(+3.13%) |
Mar 17, 2014 | 29.08 | 29.31 | 28.89 | 29.24 | 33,429 | +0.35(+1.20%) |
Mar 14, 2014 | 28.91 | 29.07 | 28.39 | 28.89 | 26,947 | -0.26(-0.88%) |
Mar 13, 2014 | 29.09 | 29.99 | 29.09 | 29.15 | 41,200 | -0.56(-1.88%) |
Mar 12, 2014 | 28.56 | 29.97 | 28.56 | 29.70 | 49,135 | +0.85(+2.95%) |
Mar 11, 2014 | 28.45 | 29.18 | 28.43 | 28.85 | 30,313 | -0.05(-0.18%) |
Mar 10, 2014 | 28.62 | 28.91 | 28.27 | 28.91 | 33,351 | +0.09(+0.31%) |
Mar 07, 2014 | 28.53 | 28.85 | 28.14 | 28.82 | 45,219 | +0.43(+1.50%) |
Mar 06, 2014 | 28.61 | 29.01 | 27.83 | 28.39 | 46,685 | -0.52(-1.81%) |
Mar 05, 2014 | 29.29 | 29.29 | 28.47 | 28.91 | 32,415 | -0.50(-1.72%) |
Mar 04, 2014 | 28.90 | 30.02 | 28.90 | 29.42 | 77,635 | +0.66(+2.28%) |
Mar 03, 2014 | 29.00 | 29.38 | 28.35 | 28.76 | 32,460 | -0.62(-2.11%) |
Feb 28, 2014 | 29.29 | 30.44 | 29.25 | 29.38 | 45,076 | +0.20(+0.70%) |
Feb 27, 2014 | 28.23 | 29.77 | 28.22 | 29.18 | 49,087 | +0.81(+2.87%) |
Feb 26, 2014 | 27.61 | 28.74 | 27.54 | 28.37 | 26,157 | +0.81(+2.92%) |
Feb 25, 2014 | 27.76 | 27.94 | 27.36 | 27.56 | 39,991 | -0.32(-1.14%) |
Feb 24, 2014 | 27.90 | 28.03 | 27.80 | 27.88 | 64,055 | -0.02(-0.06%) |
Feb 21, 2014 | 29.07 | 29.09 | 27.83 | 27.90 | 33,230 | -1.04(-3.58%) |
Feb 20, 2014 | 27.86 | 29.20 | 27.71 | 28.93 | 20,417 | +1.11(+3.98%) |
Feb 19, 2014 | 29.10 | 29.10 | 27.68 | 27.83 | 36,797 | -1.24(-4.27%) |
Feb 18, 2014 | 28.10 | 29.23 | 28.10 | 29.07 | 30,484 | +0.89(+3.14%) |
Feb 14, 2014 | 28.42 | 28.18 | 28.18 | 28.18 | 20,776 | -0.24(-0.84%) |
Feb 13, 2014 | 27.86 | 28.58 | 27.58 | 28.42 | 35,254 | +0.56(+2.00%) |
Feb 12, 2014 | 27.91 | 28.15 | 27.21 | 27.86 | 27,537 | -0.05(-0.19%) |
Feb 11, 2014 | 27.91 | 28.19 | 27.45 | 27.91 | 18,900 | -0.08(-0.28%) |
Feb 10, 2014 | 27.25 | 28.01 | 26.71 | 27.99 | 48,764 | +0.83(+3.07%) |
Feb 07, 2014 | 27.69 | 27.80 | 26.94 | 27.16 | 32,599 | -0.37(-1.35%) |
Feb 06, 2014 | 27.71 | 27.89 | 27.17 | 27.53 | 23,457 | +0.00(+0.00%) |
Feb 05, 2014 | 28.16 | 28.30 | 27.12 | 27.53 | 41,691 | -0.92(-3.24%) |
Feb 04, 2014 | 27.29 | 28.49 | 26.88 | 28.45 | 82,780 | +1.40(+5.17%) |