Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.88 | 42.88 | 42.18 | 42.50 | 124,459 | -0.49(-1.13%) |
Mar 30, 2015 | 42.74 | 43.32 | 42.58 | 42.99 | 122,025 | +0.43(+1.01%) |
Mar 27, 2015 | 42.18 | 42.62 | 42.04 | 42.56 | 58,869 | +0.27(+0.64%) |
Mar 26, 2015 | 41.97 | 42.46 | 41.97 | 42.29 | 91,223 | +0.10(+0.23%) |
Mar 25, 2015 | 43.12 | 43.43 | 42.09 | 42.19 | 122,382 | -0.95(-2.20%) |
Mar 24, 2015 | 42.58 | 43.16 | 42.52 | 43.14 | 124,978 | +0.64(+1.51%) |
Mar 23, 2015 | 42.15 | 43.08 | 41.85 | 42.50 | 180,675 | +0.38(+0.90%) |
Mar 20, 2015 | 41.61 | 42.16 | 41.28 | 42.12 | 194,870 | +0.79(+1.92%) |
Mar 19, 2015 | 41.65 | 41.70 | 41.12 | 41.32 | 83,466 | -0.34(-0.81%) |
Mar 18, 2015 | 41.26 | 41.95 | 41.09 | 41.66 | 132,930 | +0.40(+0.96%) |
Mar 17, 2015 | 40.76 | 41.42 | 40.63 | 41.27 | 189,027 | +0.35(+0.85%) |
Mar 16, 2015 | 40.79 | 41.05 | 40.69 | 40.92 | 130,229 | +0.43(+1.06%) |
Mar 13, 2015 | 40.24 | 40.65 | 39.95 | 40.49 | 185,165 | +0.28(+0.70%) |
Mar 12, 2015 | 39.15 | 40.24 | 38.90 | 40.21 | 134,600 | +1.25(+3.20%) |
Mar 11, 2015 | 38.77 | 39.02 | 38.54 | 38.96 | 173,168 | +0.36(+0.94%) |
Mar 10, 2015 | 38.76 | 39.09 | 38.42 | 38.60 | 181,318 | -0.16(-0.40%) |
Mar 09, 2015 | 38.40 | 38.99 | 38.19 | 38.76 | 366,476 | +0.50(+1.32%) |
Mar 06, 2015 | 38.77 | 38.90 | 38.15 | 38.25 | 99,492 | -0.85(-2.17%) |
Mar 05, 2015 | 39.21 | 39.40 | 38.77 | 39.10 | 74,775 | -0.09(-0.23%) |
Mar 04, 2015 | 39.50 | 39.58 | 39.00 | 39.20 | 86,152 | -0.38(-0.96%) |
Mar 03, 2015 | 39.61 | 39.84 | 39.28 | 39.58 | 161,936 | -0.25(-0.62%) |
Mar 02, 2015 | 39.99 | 40.36 | 39.75 | 39.82 | 140,648 | -0.09(-0.23%) |
Feb 27, 2015 | 39.95 | 40.08 | 39.61 | 39.91 | 158,796 | -0.12(-0.29%) |
Feb 26, 2015 | 39.74 | 40.19 | 39.60 | 40.03 | 171,695 | +0.29(+0.73%) |
Feb 25, 2015 | 40.02 | 40.02 | 39.50 | 39.74 | 58,815 | -0.28(-0.70%) |
Feb 24, 2015 | 39.97 | 40.33 | 39.77 | 40.02 | 102,714 | -0.04(-0.10%) |
Feb 23, 2015 | 40.06 | 40.35 | 39.62 | 40.06 | 111,903 | -0.03(-0.08%) |
Feb 20, 2015 | 40.17 | 40.37 | 39.59 | 40.09 | 83,614 | +0.02(+0.04%) |
Feb 19, 2015 | 40.19 | 40.46 | 39.99 | 40.08 | 56,435 | -0.31(-0.78%) |
Feb 18, 2015 | 40.14 | 40.75 | 40.14 | 40.39 | 128,554 | +0.17(+0.43%) |
Feb 17, 2015 | 40.57 | 40.69 | 40.09 | 40.22 | 145,418 | -0.32(-0.79%) |
Feb 13, 2015 | 39.92 | 40.54 | 40.54 | 40.54 | 125,428 | +0.60(+1.51%) |
Feb 12, 2015 | 40.01 | 40.41 | 39.87 | 39.94 | 83,756 | -0.03(-0.08%) |
Feb 11, 2015 | 39.63 | 40.11 | 39.49 | 39.97 | 100,363 | +0.15(+0.37%) |
Feb 10, 2015 | 40.64 | 40.64 | 39.10 | 39.82 | 122,532 | +0.31(+0.77%) |
Feb 09, 2015 | 39.10 | 39.84 | 39.10 | 39.52 | 181,319 | +0.19(+0.48%) |
Feb 06, 2015 | 39.61 | 39.72 | 39.12 | 39.33 | 102,632 | -0.21(-0.54%) |
Feb 05, 2015 | 39.34 | 39.88 | 39.34 | 39.54 | 118,019 | +0.31(+0.78%) |
Feb 04, 2015 | 39.42 | 39.84 | 39.34 | 39.24 | 130,353 | -0.44(-1.10%) |
Feb 03, 2015 | 38.48 | 40.09 | 38.38 | 39.67 | 178,300 | +1.46(+3.82%) |
Feb 02, 2015 | 38.30 | 38.56 | 37.65 | 38.21 | 145,841 | -0.02(-0.04%) |
Jan 30, 2015 | 39.62 | 40.39 | 38.20 | 38.23 | 181,238 | -0.68(-1.74%) |
Jan 29, 2015 | 38.35 | 39.06 | 37.96 | 38.91 | 114,242 | +0.39(+1.01%) |
Jan 28, 2015 | 39.22 | 39.26 | 38.34 | 38.52 | 130,027 | -0.42(-1.08%) |
Jan 27, 2015 | 39.09 | 39.13 | 38.67 | 38.94 | 76,237 | -0.49(-1.25%) |
Jan 26, 2015 | 38.91 | 39.45 | 38.25 | 39.43 | 152,253 | +0.60(+1.55%) |
Jan 23, 2015 | 38.48 | 38.93 | 37.91 | 38.83 | 144,896 | +1.11(+2.95%) |
Jan 22, 2015 | 37.07 | 37.80 | 36.60 | 37.72 | 96,451 | +0.91(+2.48%) |
Jan 21, 2015 | 37.00 | 37.40 | 36.71 | 36.81 | 190,736 | -0.49(-1.30%) |
Jan 20, 2015 | 38.07 | 38.12 | 36.95 | 37.29 | 272,260 | -0.81(-2.14%) |
Jan 16, 2015 | 37.44 | 38.19 | 37.44 | 38.11 | 129,611 | +0.53(+1.42%) |
Jan 15, 2015 | 38.40 | 38.48 | 37.32 | 37.57 | 133,378 | -0.79(-2.06%) |
Jan 14, 2015 | 38.57 | 39.00 | 37.92 | 38.36 | 140,667 | -0.58(-1.48%) |
Jan 13, 2015 | 38.86 | 39.67 | 38.27 | 38.94 | 176,575 | +0.40(+1.05%) |
Jan 12, 2015 | 38.86 | 38.90 | 38.07 | 38.54 | 162,636 | -0.30(-0.76%) |
Jan 09, 2015 | 39.08 | 39.23 | 38.31 | 38.83 | 173,028 | -0.32(-0.82%) |
Jan 08, 2015 | 38.81 | 39.22 | 37.05 | 39.15 | 190,124 | +0.67(+1.73%) |
Jan 07, 2015 | 38.63 | 38.63 | 37.89 | 38.49 | 125,784 | +0.19(+0.49%) |
Jan 06, 2015 | 39.15 | 39.47 | 37.98 | 38.30 | 121,143 | -0.85(-2.17%) |
Jan 05, 2015 | 39.30 | 39.49 | 38.82 | 39.14 | 172,344 | -0.47(-1.18%) |
Jan 02, 2015 | 40.27 | 40.50 | 39.02 | 39.61 | 110,721 | -0.44(-1.09%) |
Dec 31, 2014 | 40.33 | 40.05 | 40.05 | 40.05 | 105,483 | -0.28(-0.69%) |
Dec 30, 2014 | 40.49 | 40.69 | 40.28 | 40.33 | 73,392 | -0.26(-0.65%) |
Dec 29, 2014 | 40.44 | 40.89 | 40.38 | 40.59 | 78,491 | +0.09(+0.22%) |
Dec 26, 2014 | 40.21 | 40.71 | 39.90 | 40.50 | 79,231 | +0.48(+1.19%) |
Dec 24, 2014 | 39.91 | 40.02 | 40.02 | 40.02 | 39,252 | +0.28(+0.70%) |
Dec 23, 2014 | 39.54 | 39.86 | 39.34 | 39.74 | 78,202 | +0.37(+0.94%) |
Dec 22, 2014 | 38.72 | 39.48 | 38.69 | 39.37 | 114,602 | +0.67(+1.72%) |
Dec 19, 2014 | 38.69 | 38.90 | 38.42 | 38.71 | 375,912 | -0.06(-0.15%) |
Dec 18, 2014 | 38.77 | 39.00 | 38.17 | 38.77 | 130,375 | +0.49(+1.27%) |
Dec 17, 2014 | 37.47 | 38.40 | 37.07 | 38.28 | 176,828 | +0.94(+2.51%) |
Dec 16, 2014 | 37.38 | 38.05 | 37.01 | 37.34 | 195,039 | -0.06(-0.15%) |
Dec 15, 2014 | 37.70 | 37.84 | 36.93 | 37.40 | 199,046 | -0.21(-0.57%) |
Dec 12, 2014 | 38.05 | 38.23 | 37.48 | 37.61 | 160,129 | -0.86(-2.22%) |
Dec 11, 2014 | 38.49 | 38.98 | 38.23 | 38.47 | 198,079 | -0.03(-0.09%) |
Dec 10, 2014 | 39.21 | 39.50 | 38.20 | 38.50 | 188,805 | -0.91(-2.32%) |
Dec 09, 2014 | 38.09 | 39.42 | 37.71 | 39.42 | 222,468 | +0.94(+2.44%) |
Dec 08, 2014 | 38.93 | 39.32 | 38.37 | 38.48 | 230,306 | -0.61(-1.56%) |
Dec 05, 2014 | 38.81 | 39.26 | 38.81 | 39.09 | 147,396 | +0.22(+0.57%) |
Dec 04, 2014 | 38.57 | 38.98 | 38.46 | 38.86 | 102,034 | +0.23(+0.60%) |
Dec 03, 2014 | 38.64 | 38.77 | 38.53 | 38.63 | 229,768 | -0.03(-0.09%) |
Dec 02, 2014 | 38.18 | 38.77 | 38.05 | 38.67 | 174,106 | +0.58(+1.51%) |
Dec 01, 2014 | 37.91 | 38.27 | 37.58 | 38.09 | 170,443 | +0.18(+0.48%) |
Nov 28, 2014 | 38.76 | 38.80 | 37.82 | 37.91 | 116,011 | -0.95(-2.44%) |
Nov 26, 2014 | 39.07 | 38.86 | 38.86 | 38.86 | 171,349 | -0.20(-0.51%) |
Nov 25, 2014 | 38.66 | 39.23 | 38.54 | 39.05 | 191,901 | +0.41(+1.06%) |
Nov 24, 2014 | 38.62 | 38.68 | 38.00 | 38.64 | 124,459 | +0.07(+0.19%) |
Nov 21, 2014 | 39.11 | 39.11 | 38.27 | 38.57 | 132,839 | -0.03(-0.09%) |
Nov 20, 2014 | 38.31 | 38.65 | 38.31 | 38.60 | 76,134 | +0.19(+0.49%) |
Nov 19, 2014 | 38.60 | 38.63 | 38.12 | 38.41 | 189,291 | -0.16(-0.40%) |
Nov 18, 2014 | 38.44 | 38.78 | 37.93 | 38.57 | 218,645 | +0.26(+0.69%) |
Nov 17, 2014 | 38.98 | 39.28 | 38.14 | 38.31 | 127,933 | -0.80(-2.04%) |
Nov 14, 2014 | 38.44 | 39.72 | 37.87 | 39.10 | 154,022 | +1.39(+3.70%) |
Nov 13, 2014 | 37.82 | 38.34 | 37.44 | 37.71 | 112,183 | -0.14(-0.37%) |
Nov 12, 2014 | 37.71 | 37.94 | 37.69 | 37.85 | 163,182 | -0.05(-0.13%) |
Nov 11, 2014 | 38.13 | 38.45 | 37.83 | 37.89 | 95,634 | -0.30(-0.80%) |
Nov 10, 2014 | 37.85 | 38.45 | 37.78 | 38.20 | 85,569 | +0.25(+0.67%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.71 | 37.94 | 74,532 | -0.11(-0.28%) |
Nov 06, 2014 | 37.94 | 38.15 | 37.73 | 38.05 | 78,609 | +0.20(+0.52%) |
Nov 05, 2014 | 38.05 | 38.05 | 37.53 | 37.85 | 96,062 | +0.60(+1.61%) |
Nov 04, 2014 | 37.50 | 37.86 | 37.02 | 37.25 | 136,361 | -0.44(-1.18%) |
Nov 03, 2014 | 37.75 | 38.22 | 37.57 | 37.70 | 132,157 | -0.11(-0.30%) |
Oct 31, 2014 | 37.85 | 37.90 | 37.27 | 37.81 | 160,917 | +0.61(+1.63%) |
Oct 30, 2014 | 36.84 | 37.53 | 36.76 | 37.21 | 123,475 | +0.16(+0.42%) |
Oct 29, 2014 | 37.39 | 37.56 | 36.59 | 37.05 | 122,086 | -0.24(-0.64%) |
Oct 28, 2014 | 36.31 | 37.40 | 36.31 | 37.29 | 136,156 | +1.17(+3.23%) |
Oct 27, 2014 | 36.04 | 36.18 | 36.17 | 36.12 | 56,091 | -0.05(-0.14%) |
Oct 24, 2014 | 36.11 | 36.30 | 36.04 | 36.17 | 70,841 | +0.08(+0.23%) |
Oct 23, 2014 | 35.85 | 36.29 | 35.84 | 36.09 | 91,642 | +0.57(+1.59%) |
Oct 22, 2014 | 36.33 | 36.35 | 35.48 | 35.52 | 107,812 | -0.51(-1.41%) |
Oct 21, 2014 | 35.78 | 36.30 | 35.71 | 36.03 | 132,687 | +0.49(+1.39%) |
Oct 20, 2014 | 35.08 | 35.54 | 34.85 | 35.54 | 266,592 | +0.38(+1.07%) |
Oct 17, 2014 | 35.99 | 35.99 | 34.99 | 35.16 | 222,277 | -0.39(-1.11%) |
Oct 16, 2014 | 34.64 | 35.63 | 34.37 | 35.56 | 187,478 | +0.53(+1.50%) |
Oct 15, 2014 | 33.96 | 35.19 | 33.87 | 35.03 | 151,936 | +0.68(+1.98%) |
Oct 14, 2014 | 34.10 | 34.88 | 33.72 | 34.35 | 202,775 | +0.41(+1.21%) |
Oct 13, 2014 | 34.05 | 34.39 | 33.85 | 33.94 | 193,881 | -0.06(-0.17%) |
Oct 10, 2014 | 34.18 | 34.63 | 33.81 | 34.00 | 178,728 | -0.38(-1.10%) |
Oct 09, 2014 | 35.28 | 35.46 | 34.31 | 34.37 | 151,228 | -0.90(-2.56%) |
Oct 08, 2014 | 35.22 | 35.71 | 34.82 | 35.28 | 229,756 | +0.06(+0.16%) |
Oct 07, 2014 | 35.28 | 35.64 | 35.04 | 35.22 | 153,353 | -0.22(-0.63%) |
Oct 06, 2014 | 35.60 | 35.79 | 35.27 | 35.44 | 196,509 | -0.11(-0.30%) |
Oct 03, 2014 | 36.02 | 36.18 | 35.55 | 35.55 | 109,603 | -0.11(-0.30%) |
Oct 02, 2014 | 35.41 | 35.84 | 35.22 | 35.65 | 118,174 | +0.30(+0.84%) |
Oct 01, 2014 | 36.05 | 36.14 | 35.29 | 35.36 | 170,219 | -0.66(-1.82%) |
Sep 30, 2014 | 36.44 | 36.68 | 35.99 | 36.02 | 267,627 | -0.48(-1.33%) |
Sep 29, 2014 | 36.29 | 36.57 | 36.09 | 36.50 | 141,404 | -0.17(-0.47%) |
Sep 26, 2014 | 36.62 | 36.84 | 36.42 | 36.67 | 161,803 | +0.07(+0.20%) |
Sep 25, 2014 | 36.72 | 36.79 | 36.33 | 36.60 | 163,625 | -0.11(-0.31%) |
Sep 24, 2014 | 36.78 | 36.86 | 36.19 | 36.71 | 347,764 | +0.03(+0.09%) |
Sep 23, 2014 | 36.54 | 36.91 | 36.28 | 36.68 | 308,399 | +0.26(+0.72%) |
Sep 22, 2014 | 36.84 | 37.25 | 36.38 | 36.42 | 198,182 | -0.57(-1.53%) |
Sep 19, 2014 | 38.04 | 38.08 | 36.86 | 36.98 | 457,879 | -1.08(-2.82%) |
Sep 18, 2014 | 38.71 | 38.74 | 37.96 | 38.06 | 184,453 | -0.60(-1.55%) |
Sep 17, 2014 | 38.66 | 39.03 | 38.43 | 38.66 | 145,767 | -0.06(-0.15%) |
Sep 16, 2014 | 38.41 | 38.99 | 38.41 | 38.72 | 117,431 | +0.25(+0.64%) |
Sep 15, 2014 | 38.37 | 38.68 | 38.04 | 38.47 | 105,737 | +0.14(+0.36%) |
Sep 12, 2014 | 38.91 | 38.98 | 38.08 | 38.33 | 122,007 | -0.47(-1.21%) |
Sep 11, 2014 | 38.49 | 39.06 | 38.40 | 38.80 | 127,230 | +0.11(+0.28%) |
Sep 10, 2014 | 38.18 | 38.75 | 38.05 | 38.69 | 156,644 | +0.43(+1.14%) |
Sep 09, 2014 | 38.31 | 38.43 | 37.86 | 38.26 | 171,482 | -0.15(-0.38%) |
Sep 08, 2014 | 38.01 | 38.41 | 37.78 | 38.40 | 109,420 | +0.43(+1.12%) |
Sep 05, 2014 | 37.75 | 37.91 | 37.62 | 37.98 | 169,504 | +0.07(+0.19%) |
Sep 04, 2014 | 37.97 | 38.40 | 37.81 | 37.90 | 81,675 | -0.05(-0.13%) |
Sep 03, 2014 | 38.04 | 38.43 | 37.91 | 37.95 | 153,738 | +0.09(+0.24%) |
Sep 02, 2014 | 38.04 | 38.14 | 37.71 | 37.86 | 92,257 | -0.01(-0.02%) |
Aug 29, 2014 | 37.86 | 37.87 | 37.87 | 37.87 | 82,257 | +0.14(+0.37%) |
Aug 28, 2014 | 37.76 | 37.93 | 37.57 | 37.73 | 89,225 | -0.15(-0.39%) |
Aug 27, 2014 | 37.94 | 37.98 | 37.04 | 37.88 | 190,811 | -0.20(-0.52%) |
Aug 26, 2014 | 38.03 | 38.43 | 38.00 | 38.08 | 139,435 | +0.01(+0.02%) |
Aug 25, 2014 | 38.26 | 38.47 | 37.84 | 38.07 | 145,804 | +0.07(+0.19%) |
Aug 22, 2014 | 38.22 | 38.50 | 37.67 | 37.99 | 196,533 | -0.19(-0.49%) |
Aug 21, 2014 | 37.93 | 38.37 | 37.60 | 38.18 | 101,306 | +0.22(+0.58%) |
Aug 20, 2014 | 37.71 | 37.71 | 37.55 | 37.96 | 115,503 | +0.06(+0.15%) |
Aug 19, 2014 | 37.57 | 37.92 | 37.57 | 37.90 | 155,945 | +0.25(+0.68%) |
Aug 18, 2014 | 37.55 | 37.68 | 37.55 | 37.65 | 137,040 | +0.46(+1.24%) |
Aug 15, 2014 | 36.93 | 37.21 | 36.64 | 37.19 | 250,937 | +0.52(+1.41%) |
Aug 14, 2014 | 36.71 | 36.74 | 36.40 | 36.67 | 124,634 | +0.02(+0.07%) |
Aug 13, 2014 | 36.51 | 36.84 | 36.43 | 36.65 | 63,633 | +0.25(+0.70%) |
Aug 12, 2014 | 36.25 | 36.57 | 36.13 | 36.39 | 112,309 | +0.02(+0.05%) |
Aug 11, 2014 | 36.06 | 36.43 | 35.84 | 36.38 | 118,483 | +0.46(+1.28%) |
Aug 08, 2014 | 35.79 | 36.06 | 35.69 | 35.92 | 122,095 | +0.10(+0.27%) |
Aug 07, 2014 | 36.05 | 36.23 | 35.61 | 35.82 | 67,747 | -0.14(-0.39%) |
Aug 06, 2014 | 35.71 | 36.32 | 35.70 | 35.96 | 92,160 | +0.11(+0.32%) |
Aug 05, 2014 | 35.54 | 35.88 | 35.36 | 35.84 | 114,709 | +0.21(+0.58%) |
Aug 04, 2014 | 35.62 | 35.70 | 35.13 | 35.64 | 118,023 | +0.20(+0.56%) |
Aug 01, 2014 | 35.77 | 35.77 | 35.18 | 35.44 | 118,135 | -0.25(-0.69%) |
Jul 31, 2014 | 35.70 | 36.00 | 35.40 | 35.69 | 247,269 | -0.32(-0.89%) |
Jul 30, 2014 | 36.10 | 36.25 | 35.84 | 36.01 | 328,566 | -0.01(-0.02%) |
Jul 29, 2014 | 35.78 | 36.06 | 35.46 | 36.02 | 575,797 | +0.36(+1.01%) |
Jul 28, 2014 | 35.58 | 35.86 | 35.20 | 35.65 | 287,528 | +0.04(+0.12%) |
Jul 25, 2014 | 35.45 | 35.70 | 35.15 | 35.61 | 154,464 | -0.11(-0.32%) |
Jul 24, 2014 | 35.99 | 36.45 | 35.65 | 35.73 | 140,806 | -0.47(-1.29%) |
Jul 23, 2014 | 36.04 | 36.29 | 35.73 | 36.20 | 170,369 | +0.24(+0.66%) |
Jul 22, 2014 | 35.49 | 36.11 | 35.30 | 35.96 | 236,351 | +0.62(+1.76%) |
Jul 21, 2014 | 35.00 | 35.45 | 34.71 | 35.34 | 137,445 | +0.03(+0.09%) |
Jul 18, 2014 | 33.55 | 35.31 | 33.55 | 35.30 | 259,878 | +1.33(+3.90%) |
Jul 17, 2014 | 34.26 | 34.60 | 33.90 | 33.98 | 142,836 | -0.44(-1.28%) |
Jul 16, 2014 | 34.49 | 34.62 | 34.32 | 34.42 | 99,513 | +0.13(+0.38%) |
Jul 15, 2014 | 34.53 | 34.55 | 33.99 | 34.29 | 82,847 | -0.23(-0.66%) |
Jul 14, 2014 | 34.67 | 34.97 | 34.38 | 34.52 | 105,311 | +0.15(+0.43%) |
Jul 11, 2014 | 34.71 | 34.71 | 34.22 | 34.37 | 114,405 | -0.47(-1.36%) |
Jul 10, 2014 | 34.48 | 35.19 | 34.31 | 34.85 | 177,502 | -0.13(-0.37%) |
Jul 09, 2014 | 35.01 | 35.22 | 34.82 | 34.98 | 148,005 | +0.07(+0.21%) |
Jul 08, 2014 | 34.94 | 35.14 | 34.76 | 34.90 | 379,460 | -0.07(-0.21%) |
Jul 07, 2014 | 34.89 | 35.10 | 34.71 | 34.98 | 213,151 | -0.04(-0.12%) |
Jul 03, 2014 | 34.70 | 35.02 | 35.02 | 35.02 | 81,118 | +0.41(+1.18%) |
Jul 02, 2014 | 34.71 | 35.34 | 34.52 | 34.61 | 168,316 | -0.16(-0.45%) |
Jul 01, 2014 | 34.12 | 35.02 | 33.98 | 34.76 | 171,195 | +0.74(+2.17%) |
Jun 30, 2014 | 34.10 | 34.31 | 33.64 | 34.03 | 167,587 | -0.04(-0.12%) |
Jun 27, 2014 | 33.07 | 34.26 | 33.07 | 34.07 | 666,692 | +0.79(+2.39%) |
Jun 26, 2014 | 33.15 | 33.38 | 32.72 | 33.27 | 135,203 | +0.19(+0.57%) |
Jun 25, 2014 | 32.59 | 33.09 | 32.54 | 33.09 | 123,077 | +0.32(+0.97%) |
Jun 24, 2014 | 32.98 | 33.39 | 32.75 | 32.77 | 110,282 | -0.29(-0.87%) |
Jun 23, 2014 | 33.03 | 33.08 | 32.86 | 33.05 | 87,715 | +0.00(+0.00%) |
Jun 20, 2014 | 33.19 | 33.19 | 32.56 | 33.05 | 217,291 | -0.01(-0.02%) |
Jun 19, 2014 | 33.05 | 33.21 | 32.96 | 33.06 | 75,535 | +0.07(+0.22%) |
Jun 18, 2014 | 32.85 | 33.02 | 32.54 | 32.99 | 78,576 | +0.11(+0.35%) |
Jun 17, 2014 | 32.64 | 33.03 | 32.46 | 32.87 | 198,990 | +0.15(+0.45%) |
Jun 16, 2014 | 32.76 | 32.89 | 32.51 | 32.73 | 115,639 | -0.11(-0.32%) |
Jun 13, 2014 | 33.07 | 33.07 | 32.73 | 32.83 | 105,788 | -0.20(-0.59%) |
Jun 12, 2014 | 32.95 | 33.12 | 32.60 | 33.03 | 136,388 | -0.05(-0.15%) |
Jun 11, 2014 | 33.08 | 33.31 | 32.94 | 33.08 | 105,917 | -0.17(-0.52%) |
Jun 10, 2014 | 33.36 | 33.41 | 33.04 | 33.25 | 78,405 | +0.07(+0.20%) |
Jun 06, 2014 | 33.36 | 33.70 | 33.09 | 33.18 | 182,637 | -0.14(-0.42%) |
Jun 05, 2014 | 32.68 | 33.40 | 32.43 | 33.32 | 190,360 | +0.66(+2.03%) |
Jun 04, 2014 | 32.41 | 32.75 | 32.37 | 32.66 | 173,225 | +0.05(+0.15%) |
Jun 03, 2014 | 32.91 | 33.14 | 32.50 | 32.61 | 247,675 | -0.47(-1.41%) |
Jun 02, 2014 | 33.72 | 33.89 | 32.92 | 33.08 | 297,508 | -0.48(-1.44%) |
May 30, 2014 | 33.45 | 33.81 | 33.26 | 33.56 | 5,055,388 | +0.20(+0.61%) |
May 29, 2014 | 33.30 | 33.38 | 32.87 | 33.36 | 141,999 | +0.18(+0.54%) |
May 28, 2014 | 33.25 | 33.40 | 32.93 | 33.18 | 167,030 | -0.19(-0.56%) |
May 27, 2014 | 33.28 | 33.58 | 32.95 | 33.36 | 165,271 | +0.34(+1.04%) |
May 23, 2014 | 32.55 | 33.02 | 33.02 | 33.02 | 241,890 | +0.13(+0.39%) |
May 22, 2014 | 32.71 | 32.91 | 32.62 | 32.89 | 31,560 | +0.22(+0.69%) |
May 21, 2014 | 32.72 | 32.84 | 32.40 | 32.67 | 168,897 | +0.02(+0.08%) |
May 20, 2014 | 33.09 | 33.23 | 32.57 | 32.64 | 254,470 | -0.58(-1.75%) |
May 19, 2014 | 33.03 | 33.29 | 32.86 | 33.23 | 105,807 | +0.14(+0.42%) |
May 16, 2014 | 32.77 | 33.09 | 32.61 | 33.09 | 108,968 | +0.28(+0.85%) |
May 15, 2014 | 32.77 | 33.00 | 32.61 | 32.81 | 165,122 | -0.14(-0.42%) |
May 14, 2014 | 33.58 | 33.72 | 32.80 | 32.95 | 209,448 | -0.63(-1.88%) |
May 13, 2014 | 33.94 | 34.22 | 33.56 | 33.58 | 114,112 | -0.47(-1.39%) |
May 12, 2014 | 33.51 | 34.25 | 33.29 | 34.05 | 130,432 | +0.77(+2.31%) |
May 09, 2014 | 32.76 | 33.31 | 32.61 | 33.28 | 112,402 | +0.47(+1.42%) |
May 08, 2014 | 32.80 | 33.27 | 32.74 | 32.82 | 154,943 | -0.09(-0.27%) |
May 07, 2014 | 32.76 | 32.98 | 32.73 | 32.91 | 227,233 | +0.16(+0.47%) |
May 06, 2014 | 32.74 | 32.88 | 32.74 | 32.75 | 227,637 | -0.07(-0.22%) |
May 05, 2014 | 32.54 | 33.10 | 32.54 | 32.82 | 219,461 | -0.01(-0.02%) |
May 02, 2014 | 32.86 | 33.25 | 32.73 | 32.83 | 139,801 | +0.00(+0.00%) |
May 01, 2014 | 33.06 | 33.14 | 32.66 | 32.83 | 201,387 | -0.20(-0.59%) |
Apr 30, 2014 | 32.85 | 33.07 | 32.55 | 33.03 | 185,596 | +0.08(+0.25%) |
Apr 29, 2014 | 33.36 | 33.48 | 32.90 | 32.95 | 114,503 | -0.23(-0.69%) |
Apr 28, 2014 | 33.29 | 33.40 | 32.90 | 33.18 | 164,799 | -0.13(-0.39%) |
Apr 25, 2014 | 33.45 | 33.68 | 32.80 | 33.31 | 186,556 | -0.30(-0.90%) |
Apr 24, 2014 | 33.84 | 34.08 | 33.48 | 33.61 | 131,070 | -0.07(-0.19%) |
Apr 23, 2014 | 33.93 | 34.22 | 33.58 | 33.68 | 159,505 | -0.34(-1.01%) |
Apr 22, 2014 | 34.33 | 34.77 | 33.70 | 34.02 | 242,507 | -0.14(-0.41%) |
Apr 21, 2014 | 34.32 | 34.72 | 33.88 | 34.16 | 149,261 | -0.22(-0.64%) |
Apr 17, 2014 | 34.06 | 34.38 | 34.38 | 34.38 | 122,493 | +0.27(+0.79%) |
Apr 16, 2014 | 34.27 | 34.28 | 33.84 | 34.11 | 123,465 | +0.04(+0.12%) |
Apr 15, 2014 | 34.18 | 34.25 | 33.17 | 34.07 | 160,444 | +0.06(+0.17%) |
Apr 14, 2014 | 34.59 | 34.59 | 33.72 | 34.01 | 132,968 | -0.26(-0.76%) |
Apr 11, 2014 | 34.65 | 35.12 | 34.21 | 34.27 | 235,874 | -0.72(-2.05%) |
Apr 10, 2014 | 35.05 | 35.23 | 34.77 | 34.99 | 358,551 | -0.12(-0.35%) |
Apr 09, 2014 | 34.63 | 35.13 | 34.45 | 35.11 | 283,774 | +0.60(+1.75%) |
Apr 08, 2014 | 34.29 | 34.65 | 34.25 | 34.51 | 174,323 | +0.21(+0.62%) |
Apr 07, 2014 | 34.39 | 34.49 | 34.10 | 34.30 | 241,773 | -0.26(-0.76%) |
Apr 04, 2014 | 35.33 | 35.37 | 34.34 | 34.56 | 235,222 | -0.56(-1.58%) |
Apr 03, 2014 | 34.18 | 35.19 | 34.16 | 35.11 | 285,845 | +1.03(+3.02%) |
Apr 02, 2014 | 33.65 | 34.09 | 33.38 | 34.08 | 529,453 | +0.52(+1.56%) |