Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.07 | 29.42 | 29.42 | 29.42 | 467,700 | -0.49(-1.64%) |
Dec 30, 2014 | 30.06 | 30.13 | 29.85 | 29.91 | 353,702 | -0.17(-0.58%) |
Dec 29, 2014 | 30.13 | 30.30 | 30.05 | 30.08 | 397,774 | -0.25(-0.84%) |
Dec 26, 2014 | 30.38 | 30.56 | 30.31 | 30.33 | 251,912 | -0.02(-0.06%) |
Dec 24, 2014 | 30.42 | 30.35 | 30.35 | 30.35 | 178,930 | -0.05(-0.15%) |
Dec 23, 2014 | 30.60 | 30.88 | 30.37 | 30.40 | 709,814 | -0.06(-0.21%) |
Dec 22, 2014 | 30.33 | 30.54 | 30.28 | 30.46 | 487,675 | +0.04(+0.12%) |
Dec 19, 2014 | 30.17 | 30.67 | 30.13 | 30.43 | 3,007,768 | +0.31(+1.03%) |
Dec 18, 2014 | 29.94 | 30.12 | 29.44 | 30.12 | 754,722 | +0.65(+2.19%) |
Dec 17, 2014 | 28.72 | 29.51 | 28.41 | 29.47 | 1,016,438 | +0.78(+2.73%) |
Dec 16, 2014 | 28.81 | 29.36 | 28.67 | 28.69 | 847,052 | -0.22(-0.76%) |
Dec 15, 2014 | 29.13 | 29.25 | 28.67 | 28.91 | 939,455 | -0.17(-0.59%) |
Dec 12, 2014 | 29.26 | 29.48 | 29.07 | 29.08 | 1,231,870 | -0.40(-1.36%) |
Dec 11, 2014 | 29.41 | 29.83 | 29.06 | 29.48 | 1,331,322 | +0.22(+0.75%) |
Dec 10, 2014 | 29.67 | 29.72 | 29.20 | 29.26 | 1,479,761 | -0.53(-1.77%) |
Dec 09, 2014 | 29.45 | 30.03 | 28.91 | 29.79 | 2,215,925 | +1.17(+4.07%) |
Dec 08, 2014 | 28.89 | 29.20 | 28.57 | 28.62 | 965,577 | -0.37(-1.29%) |
Dec 05, 2014 | 28.73 | 29.13 | 28.67 | 29.00 | 771,996 | +0.26(+0.92%) |
Dec 04, 2014 | 28.47 | 29.72 | 28.44 | 28.73 | 1,495,474 | +0.20(+0.70%) |
Dec 03, 2014 | 28.29 | 28.94 | 28.20 | 28.53 | 2,176,028 | +0.26(+0.93%) |
Dec 02, 2014 | 28.24 | 28.36 | 28.06 | 28.27 | 1,058,078 | +0.08(+0.27%) |
Dec 01, 2014 | 28.71 | 28.82 | 28.17 | 28.19 | 712,792 | -0.70(-2.41%) |
Nov 28, 2014 | 29.01 | 29.11 | 28.83 | 28.89 | 365,464 | -0.05(-0.16%) |
Nov 26, 2014 | 28.98 | 28.93 | 28.93 | 28.93 | 782,942 | -0.05(-0.16%) |
Nov 25, 2014 | 29.05 | 29.13 | 28.74 | 28.98 | 1,755,791 | +0.18(+0.63%) |
Nov 24, 2014 | 28.81 | 28.96 | 28.61 | 28.80 | 897,303 | +0.11(+0.38%) |
Nov 21, 2014 | 28.91 | 29.12 | 28.64 | 28.69 | 787,127 | +0.01(+0.05%) |
Nov 20, 2014 | 28.80 | 28.98 | 28.64 | 28.67 | 657,312 | -0.30(-1.02%) |
Nov 19, 2014 | 29.11 | 29.18 | 28.82 | 28.97 | 473,287 | -0.14(-0.47%) |
Nov 18, 2014 | 29.26 | 29.46 | 29.06 | 29.11 | 574,937 | -0.18(-0.62%) |
Nov 17, 2014 | 29.29 | 29.46 | 29.16 | 29.29 | 796,190 | +0.01(+0.03%) |
Nov 14, 2014 | 29.41 | 29.72 | 29.22 | 29.28 | 807,367 | -0.16(-0.56%) |
Nov 13, 2014 | 30.00 | 30.07 | 29.42 | 29.44 | 978,593 | -0.49(-1.64%) |
Nov 12, 2014 | 29.87 | 30.18 | 29.86 | 29.93 | 885,955 | -0.01(-0.03%) |
Nov 11, 2014 | 30.28 | 30.28 | 29.91 | 29.94 | 794,703 | -0.20(-0.66%) |
Nov 10, 2014 | 30.61 | 30.67 | 30.11 | 30.14 | 1,138,198 | -0.52(-1.69%) |
Nov 07, 2014 | 31.18 | 31.21 | 30.59 | 30.66 | 722,388 | -0.49(-1.57%) |
Nov 06, 2014 | 30.96 | 31.22 | 30.82 | 31.15 | 716,852 | +0.25(+0.81%) |
Nov 05, 2014 | 30.80 | 31.01 | 30.60 | 30.90 | 507,311 | +0.20(+0.64%) |
Nov 04, 2014 | 30.56 | 31.15 | 30.50 | 30.70 | 781,475 | +0.05(+0.18%) |
Nov 03, 2014 | 30.50 | 30.67 | 30.40 | 30.65 | 809,969 | +0.22(+0.72%) |
Oct 31, 2014 | 30.30 | 30.52 | 30.00 | 30.43 | 1,007,808 | +0.54(+1.79%) |
Oct 30, 2014 | 29.33 | 30.03 | 29.28 | 29.90 | 655,793 | +0.34(+1.14%) |
Oct 29, 2014 | 29.50 | 29.50 | 29.09 | 29.56 | 660,842 | +0.05(+0.18%) |
Oct 28, 2014 | 29.15 | 29.64 | 29.12 | 29.51 | 883,118 | +0.42(+1.44%) |
Oct 27, 2014 | 29.48 | 29.08 | 29.08 | 29.09 | 1,230,668 | +0.01(+0.03%) |
Oct 24, 2014 | 28.22 | 29.34 | 27.91 | 29.08 | 2,052,622 | +1.75(+6.41%) |
Oct 23, 2014 | 27.07 | 27.50 | 26.91 | 27.33 | 1,060,935 | +0.54(+2.00%) |
Oct 22, 2014 | 27.07 | 27.29 | 26.77 | 26.79 | 698,427 | -0.25(-0.94%) |
Oct 21, 2014 | 26.71 | 27.10 | 26.42 | 27.05 | 1,297,222 | +0.55(+2.07%) |
Oct 20, 2014 | 26.26 | 26.52 | 26.06 | 26.50 | 1,054,041 | +0.13(+0.50%) |
Oct 17, 2014 | 26.63 | 26.66 | 26.14 | 26.37 | 1,460,282 | -0.14(-0.51%) |
Oct 16, 2014 | 26.23 | 26.77 | 25.70 | 26.50 | 1,521,498 | -0.12(-0.44%) |
Oct 15, 2014 | 25.84 | 26.89 | 25.81 | 26.62 | 1,681,823 | +0.50(+1.93%) |
Oct 14, 2014 | 25.99 | 26.38 | 25.90 | 26.12 | 1,069,665 | +0.38(+1.46%) |
Oct 13, 2014 | 26.03 | 26.15 | 25.70 | 25.74 | 832,258 | -0.25(-0.94%) |
Oct 10, 2014 | 26.44 | 26.52 | 25.95 | 25.98 | 989,444 | -0.50(-1.88%) |
Oct 09, 2014 | 27.05 | 27.20 | 26.35 | 26.48 | 859,877 | -0.57(-2.11%) |
Oct 08, 2014 | 26.90 | 27.16 | 26.45 | 27.06 | 1,251,854 | +0.08(+0.30%) |
Oct 07, 2014 | 27.65 | 27.71 | 26.96 | 26.97 | 634,138 | -0.79(-2.84%) |
Oct 06, 2014 | 27.97 | 28.11 | 27.63 | 27.76 | 543,764 | -0.06(-0.21%) |
Oct 03, 2014 | 28.08 | 28.30 | 27.66 | 27.82 | 843,121 | -0.09(-0.31%) |
Oct 02, 2014 | 27.68 | 28.05 | 27.35 | 27.91 | 875,313 | +0.13(+0.46%) |
Oct 01, 2014 | 28.31 | 28.40 | 27.70 | 27.78 | 746,308 | -0.66(-2.33%) |
Sep 30, 2014 | 28.76 | 28.85 | 28.32 | 28.44 | 604,606 | -0.30(-1.04%) |
Sep 29, 2014 | 28.46 | 28.87 | 28.35 | 28.74 | 414,465 | +0.00(+0.00%) |
Sep 26, 2014 | 28.69 | 28.95 | 28.67 | 28.74 | 454,951 | -0.05(-0.17%) |
Sep 25, 2014 | 29.35 | 29.47 | 28.79 | 28.79 | 559,094 | -0.54(-1.84%) |
Sep 24, 2014 | 29.22 | 29.38 | 29.05 | 29.33 | 484,399 | +0.13(+0.44%) |
Sep 23, 2014 | 29.58 | 29.69 | 29.15 | 29.21 | 542,058 | -0.41(-1.38%) |
Sep 22, 2014 | 29.82 | 29.88 | 29.59 | 29.62 | 702,589 | -0.36(-1.21%) |
Sep 19, 2014 | 30.58 | 30.58 | 29.81 | 29.98 | 1,155,543 | -0.44(-1.46%) |
Sep 18, 2014 | 30.41 | 30.52 | 30.34 | 30.42 | 492,052 | +0.09(+0.30%) |
Sep 17, 2014 | 30.09 | 30.53 | 29.96 | 30.33 | 464,152 | +0.25(+0.81%) |
Sep 16, 2014 | 29.95 | 30.15 | 29.89 | 30.09 | 526,742 | -0.01(-0.03%) |
Sep 15, 2014 | 30.23 | 30.35 | 29.89 | 30.10 | 457,477 | -0.25(-0.82%) |
Sep 12, 2014 | 30.50 | 30.50 | 30.04 | 30.35 | 760,394 | -0.14(-0.46%) |
Sep 11, 2014 | 30.38 | 30.62 | 30.27 | 30.49 | 568,140 | -0.04(-0.12%) |
Sep 10, 2014 | 30.23 | 30.54 | 30.11 | 30.52 | 745,499 | +0.28(+0.93%) |
Sep 09, 2014 | 30.26 | 30.40 | 30.20 | 30.24 | 1,149,242 | -0.10(-0.33%) |
Sep 08, 2014 | 30.24 | 30.35 | 30.04 | 30.34 | 558,481 | -0.01(-0.03%) |
Sep 05, 2014 | 30.43 | 30.60 | 30.25 | 30.35 | 535,114 | -0.16(-0.54%) |
Sep 04, 2014 | 30.69 | 30.86 | 30.47 | 30.51 | 404,723 | -0.15(-0.50%) |
Sep 03, 2014 | 30.79 | 30.89 | 30.59 | 30.67 | 1,019,499 | +0.04(+0.12%) |
Sep 02, 2014 | 30.68 | 30.87 | 30.52 | 30.63 | 537,600 | -0.04(-0.12%) |
Aug 29, 2014 | 30.67 | 30.67 | 30.67 | 30.67 | 427,719 | +0.12(+0.39%) |
Aug 28, 2014 | 30.49 | 30.64 | 30.30 | 30.55 | 282,140 | -0.11(-0.36%) |
Aug 27, 2014 | 30.85 | 30.85 | 30.62 | 30.66 | 362,880 | -0.19(-0.62%) |
Aug 26, 2014 | 30.81 | 30.91 | 30.76 | 30.85 | 1,238,296 | +0.06(+0.21%) |
Aug 25, 2014 | 30.71 | 30.98 | 30.63 | 30.79 | 696,263 | +0.33(+1.07%) |
Aug 22, 2014 | 30.62 | 30.80 | 30.41 | 30.46 | 1,098,882 | -0.28(-0.92%) |
Aug 21, 2014 | 30.89 | 30.99 | 30.71 | 30.74 | 881,444 | -0.12(-0.38%) |
Aug 20, 2014 | 30.72 | 30.99 | 30.68 | 30.86 | 811,401 | +0.01(+0.03%) |
Aug 19, 2014 | 30.86 | 31.09 | 30.82 | 30.85 | 695,923 | +0.00(+0.00%) |
Aug 18, 2014 | 30.63 | 30.80 | 30.61 | 30.85 | 511,692 | +0.40(+1.31%) |
Aug 15, 2014 | 30.68 | 30.82 | 30.18 | 30.45 | 612,298 | -0.10(-0.34%) |
Aug 14, 2014 | 30.81 | 30.88 | 30.44 | 30.55 | 344,788 | -0.19(-0.62%) |
Aug 13, 2014 | 30.43 | 30.76 | 30.27 | 30.74 | 485,295 | +0.38(+1.27%) |
Aug 12, 2014 | 30.39 | 30.63 | 30.22 | 30.36 | 325,657 | -0.17(-0.56%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.53 | 526,683 | +0.01(+0.03%) |
Aug 08, 2014 | 30.31 | 30.50 | 30.01 | 30.52 | 631,672 | +0.25(+0.84%) |
Aug 07, 2014 | 30.58 | 30.60 | 30.26 | 30.27 | 779,993 | -0.14(-0.45%) |
Aug 06, 2014 | 30.01 | 30.61 | 29.98 | 30.41 | 906,403 | +0.24(+0.78%) |
Aug 05, 2014 | 30.01 | 30.43 | 29.96 | 30.17 | 535,428 | +0.01(+0.03%) |
Aug 04, 2014 | 29.95 | 30.22 | 29.88 | 30.16 | 794,633 | +0.32(+1.06%) |
Aug 01, 2014 | 29.89 | 30.10 | 29.61 | 29.84 | 798,976 | -0.27(-0.90%) |
Jul 31, 2014 | 30.84 | 31.22 | 30.09 | 30.12 | 716,750 | -1.05(-3.37%) |
Jul 30, 2014 | 31.15 | 31.40 | 30.98 | 31.17 | 662,932 | +0.14(+0.44%) |
Jul 29, 2014 | 31.32 | 31.45 | 30.95 | 31.03 | 1,319,871 | -0.26(-0.84%) |
Jul 28, 2014 | 31.36 | 31.43 | 31.20 | 31.29 | 2,031,289 | -0.05(-0.14%) |
Jul 25, 2014 | 31.22 | 31.41 | 30.97 | 31.34 | 1,486,346 | +0.03(+0.09%) |
Jul 24, 2014 | 31.03 | 31.92 | 30.79 | 31.31 | 1,288,442 | +0.44(+1.44%) |
Jul 23, 2014 | 31.03 | 31.37 | 30.61 | 30.87 | 779,036 | -0.10(-0.32%) |
Jul 22, 2014 | 30.60 | 31.04 | 30.60 | 30.97 | 696,993 | +0.53(+1.75%) |
Jul 21, 2014 | 30.12 | 30.65 | 30.11 | 30.43 | 561,946 | +0.10(+0.33%) |
Jul 18, 2014 | 29.78 | 30.81 | 29.55 | 30.33 | 1,698,485 | +0.90(+3.04%) |
Jul 17, 2014 | 29.93 | 30.11 | 29.41 | 29.44 | 1,331,704 | -0.70(-2.31%) |
Jul 16, 2014 | 30.50 | 30.53 | 30.03 | 30.13 | 528,813 | -0.28(-0.92%) |
Jul 15, 2014 | 29.79 | 30.87 | 29.79 | 30.41 | 647,220 | +0.05(+0.15%) |
Jul 14, 2014 | 30.57 | 30.75 | 30.22 | 30.37 | 750,997 | -0.11(-0.36%) |
Jul 11, 2014 | 30.45 | 30.67 | 30.36 | 30.48 | 399,021 | -0.20(-0.65%) |
Jul 10, 2014 | 30.43 | 30.88 | 30.36 | 30.68 | 606,219 | -0.23(-0.75%) |
Jul 09, 2014 | 31.11 | 31.37 | 30.80 | 30.91 | 707,415 | -0.12(-0.39%) |
Jul 08, 2014 | 31.67 | 31.78 | 31.01 | 31.03 | 981,479 | -0.64(-2.03%) |
Jul 07, 2014 | 31.75 | 31.93 | 31.60 | 31.67 | 868,161 | -0.13(-0.40%) |
Jul 03, 2014 | 31.64 | 31.80 | 31.80 | 31.80 | 879,196 | +0.19(+0.60%) |
Jul 02, 2014 | 31.67 | 31.76 | 31.55 | 31.61 | 536,516 | -0.06(-0.20%) |
Jul 01, 2014 | 31.57 | 31.77 | 31.42 | 31.67 | 758,521 | +0.24(+0.78%) |
Jun 30, 2014 | 31.07 | 31.53 | 31.05 | 31.43 | 653,598 | +0.29(+0.94%) |
Jun 27, 2014 | 30.98 | 31.23 | 30.84 | 31.13 | 778,944 | +0.03(+0.09%) |
Jun 26, 2014 | 31.26 | 31.45 | 31.10 | 31.11 | 717,542 | -0.13(-0.42%) |
Jun 25, 2014 | 31.28 | 31.56 | 31.09 | 31.24 | 829,544 | -0.16(-0.52%) |
Jun 24, 2014 | 31.81 | 32.11 | 31.36 | 31.40 | 667,714 | -0.53(-1.67%) |
Jun 23, 2014 | 32.15 | 32.21 | 31.82 | 31.93 | 380,165 | -0.12(-0.37%) |
Jun 20, 2014 | 32.23 | 32.51 | 32.05 | 32.05 | 906,885 | -0.09(-0.28%) |
Jun 19, 2014 | 32.37 | 32.50 | 31.62 | 32.14 | 621,753 | -0.21(-0.64%) |
Jun 18, 2014 | 32.49 | 32.56 | 32.05 | 32.35 | 557,293 | -0.13(-0.39%) |
Jun 17, 2014 | 32.15 | 32.59 | 32.06 | 32.48 | 338,741 | +0.24(+0.76%) |
Jun 16, 2014 | 32.38 | 32.54 | 32.18 | 32.23 | 332,843 | -0.13(-0.39%) |
Jun 13, 2014 | 32.32 | 32.44 | 32.07 | 32.36 | 698,879 | +0.12(+0.36%) |
Jun 12, 2014 | 32.39 | 32.53 | 32.01 | 32.24 | 751,988 | -0.21(-0.64%) |
Jun 11, 2014 | 32.41 | 32.61 | 32.35 | 32.45 | 392,707 | -0.08(-0.25%) |
Jun 10, 2014 | 32.55 | 32.59 | 32.34 | 32.53 | 767,021 | +0.17(+0.53%) |
Jun 06, 2014 | 32.02 | 32.49 | 31.99 | 32.36 | 561,762 | +0.40(+1.25%) |
Jun 05, 2014 | 31.67 | 31.97 | 31.50 | 31.96 | 615,975 | +0.38(+1.20%) |
Jun 04, 2014 | 31.47 | 31.77 | 31.32 | 31.58 | 375,803 | +0.07(+0.23%) |
Jun 03, 2014 | 31.43 | 31.82 | 31.32 | 31.51 | 434,613 | +0.00(+0.00%) |
Jun 02, 2014 | 31.63 | 31.66 | 31.15 | 31.51 | 1,016,120 | -0.08(-0.26%) |
May 30, 2014 | 31.58 | 31.66 | 31.09 | 31.59 | 1,169,053 | -0.03(-0.09%) |
May 29, 2014 | 31.62 | 31.80 | 31.38 | 31.62 | 699,274 | -0.01(-0.03%) |
May 28, 2014 | 31.40 | 31.66 | 31.10 | 31.63 | 836,967 | +0.17(+0.55%) |
May 27, 2014 | 31.17 | 31.61 | 31.00 | 31.45 | 706,603 | +0.34(+1.11%) |
May 23, 2014 | 30.91 | 31.11 | 31.11 | 31.11 | 681,278 | +0.28(+0.91%) |
May 22, 2014 | 30.58 | 30.88 | 30.32 | 30.83 | 476,733 | +0.24(+0.80%) |
May 21, 2014 | 30.37 | 30.77 | 30.30 | 30.59 | 528,744 | +0.28(+0.93%) |
May 20, 2014 | 30.51 | 30.68 | 30.22 | 30.31 | 469,607 | -0.22(-0.71%) |
May 19, 2014 | 30.22 | 30.79 | 30.12 | 30.52 | 739,797 | +0.28(+0.93%) |
May 16, 2014 | 30.21 | 30.31 | 29.95 | 30.24 | 663,096 | +0.05(+0.18%) |
May 15, 2014 | 30.51 | 30.53 | 29.85 | 30.19 | 864,729 | -0.17(-0.56%) |
May 14, 2014 | 30.77 | 30.79 | 30.33 | 30.36 | 509,350 | -0.44(-1.43%) |
May 13, 2014 | 31.14 | 31.16 | 30.69 | 30.80 | 489,120 | -0.33(-1.07%) |
May 12, 2014 | 30.96 | 31.28 | 30.68 | 31.14 | 782,518 | +0.32(+1.05%) |
May 09, 2014 | 30.57 | 30.85 | 30.29 | 30.81 | 926,199 | +0.23(+0.77%) |
May 08, 2014 | 30.41 | 30.97 | 30.31 | 30.58 | 1,048,345 | +0.14(+0.44%) |
May 07, 2014 | 31.05 | 31.46 | 30.29 | 30.44 | 1,670,416 | -0.59(-1.89%) |
May 06, 2014 | 31.27 | 31.35 | 30.89 | 31.03 | 664,185 | -0.36(-1.15%) |
May 05, 2014 | 31.47 | 31.85 | 31.33 | 31.39 | 1,175,583 | -0.22(-0.69%) |
May 02, 2014 | 31.14 | 31.71 | 31.04 | 31.60 | 1,061,276 | +0.42(+1.36%) |
May 01, 2014 | 30.77 | 31.31 | 30.70 | 31.18 | 1,063,865 | +0.47(+1.53%) |
Apr 30, 2014 | 30.40 | 30.86 | 30.40 | 30.71 | 1,150,409 | +0.16(+0.53%) |
Apr 29, 2014 | 30.79 | 30.79 | 30.31 | 30.55 | 1,082,862 | -0.07(-0.24%) |
Apr 28, 2014 | 31.35 | 31.69 | 30.36 | 30.62 | 3,015,934 | -1.00(-3.17%) |
Apr 25, 2014 | 32.96 | 33.39 | 31.58 | 31.62 | 2,662,346 | -1.93(-5.75%) |
Apr 24, 2014 | 33.46 | 33.76 | 33.15 | 33.55 | 2,121,214 | +0.31(+0.92%) |
Apr 23, 2014 | 33.59 | 33.59 | 33.10 | 33.25 | 1,829,215 | -0.34(-1.02%) |
Apr 22, 2014 | 32.79 | 33.61 | 32.55 | 33.59 | 1,851,858 | +0.78(+2.36%) |
Apr 21, 2014 | 32.37 | 32.89 | 32.29 | 32.81 | 1,210,413 | +0.60(+1.88%) |
Apr 17, 2014 | 31.84 | 32.21 | 32.21 | 32.21 | 1,368,081 | +0.33(+1.05%) |
Apr 16, 2014 | 31.91 | 31.97 | 31.58 | 31.88 | 757,040 | +0.21(+0.66%) |
Apr 15, 2014 | 31.31 | 31.88 | 31.02 | 31.67 | 1,171,562 | +0.50(+1.59%) |
Apr 14, 2014 | 31.17 | 31.35 | 30.86 | 31.17 | 803,181 | +0.27(+0.88%) |
Apr 11, 2014 | 30.90 | 31.11 | 30.65 | 30.90 | 1,249,206 | -0.20(-0.64%) |
Apr 10, 2014 | 32.09 | 32.22 | 30.95 | 31.10 | 1,095,468 | -0.94(-2.93%) |
Apr 09, 2014 | 31.58 | 32.10 | 31.54 | 32.04 | 1,096,554 | +0.55(+1.75%) |
Apr 08, 2014 | 31.92 | 32.10 | 31.29 | 31.49 | 2,582,698 | -0.51(-1.58%) |
Apr 07, 2014 | 32.96 | 33.09 | 31.87 | 31.99 | 1,347,715 | -0.99(-3.01%) |
Apr 04, 2014 | 33.51 | 33.70 | 32.86 | 32.98 | 2,329,276 | -0.40(-1.19%) |
Apr 03, 2014 | 33.22 | 33.46 | 33.04 | 33.38 | 1,806,519 | +0.18(+0.54%) |
Apr 02, 2014 | 33.23 | 33.34 | 32.88 | 33.20 | 1,746,042 | +0.06(+0.19%) |
Apr 01, 2014 | 32.53 | 33.19 | 32.48 | 33.14 | 1,117,886 | +0.66(+2.03%) |
Mar 31, 2014 | 31.94 | 32.52 | 31.73 | 32.48 | 1,501,556 | +0.68(+2.13%) |
Mar 28, 2014 | 31.49 | 31.88 | 31.37 | 31.80 | 686,829 | +0.43(+1.38%) |
Mar 27, 2014 | 31.49 | 31.61 | 31.14 | 31.37 | 1,616,942 | -0.22(-0.69%) |
Mar 26, 2014 | 31.89 | 31.99 | 31.47 | 31.59 | 898,508 | -0.17(-0.54%) |
Mar 25, 2014 | 31.87 | 32.00 | 31.57 | 31.76 | 1,195,018 | +0.01(+0.03%) |
Mar 24, 2014 | 31.82 | 31.93 | 31.60 | 31.75 | 1,327,197 | +0.01(+0.03%) |
Mar 21, 2014 | 31.63 | 32.17 | 31.23 | 31.74 | 2,129,590 | +0.48(+1.53%) |
Mar 20, 2014 | 30.94 | 31.27 | 30.75 | 31.26 | 647,350 | +0.23(+0.76%) |
Mar 19, 2014 | 31.23 | 31.56 | 30.88 | 31.03 | 778,241 | -0.20(-0.64%) |
Mar 18, 2014 | 31.02 | 31.51 | 30.86 | 31.23 | 1,061,297 | +0.24(+0.79%) |
Mar 17, 2014 | 30.95 | 31.25 | 30.81 | 30.98 | 952,065 | +0.19(+0.62%) |
Mar 14, 2014 | 30.94 | 31.18 | 30.77 | 30.79 | 1,342,838 | -0.13(-0.42%) |
Mar 13, 2014 | 31.58 | 31.65 | 30.83 | 30.92 | 1,774,139 | -0.54(-1.71%) |
Mar 12, 2014 | 31.32 | 31.52 | 31.06 | 31.46 | 1,037,378 | -0.03(-0.09%) |
Mar 11, 2014 | 31.71 | 31.75 | 31.29 | 31.49 | 2,606,925 | -0.22(-0.68%) |
Mar 10, 2014 | 31.69 | 31.78 | 31.51 | 31.70 | 1,380,326 | -0.04(-0.11%) |
Mar 07, 2014 | 31.84 | 31.86 | 31.52 | 31.74 | 1,034,571 | -0.04(-0.11%) |
Mar 06, 2014 | 31.59 | 31.98 | 31.53 | 31.78 | 1,528,697 | +0.20(+0.63%) |
Mar 05, 2014 | 31.35 | 31.88 | 31.13 | 31.58 | 2,356,810 | +0.27(+0.86%) |
Mar 04, 2014 | 31.28 | 31.75 | 31.11 | 31.31 | 2,588,433 | +0.43(+1.40%) |
Mar 03, 2014 | 30.58 | 30.94 | 30.29 | 30.87 | 2,196,698 | +0.07(+0.23%) |
Feb 28, 2014 | 29.96 | 30.93 | 29.85 | 30.80 | 1,697,988 | +0.86(+2.86%) |
Feb 27, 2014 | 30.03 | 30.04 | 29.75 | 29.94 | 1,027,258 | -0.11(-0.36%) |
Feb 26, 2014 | 29.67 | 30.27 | 29.57 | 30.05 | 1,439,881 | +0.44(+1.49%) |
Feb 25, 2014 | 29.77 | 29.81 | 29.48 | 29.61 | 1,326,197 | -0.16(-0.55%) |
Feb 24, 2014 | 29.52 | 29.89 | 29.45 | 29.77 | 1,311,816 | +0.19(+0.64%) |
Feb 21, 2014 | 29.10 | 29.69 | 28.90 | 29.58 | 1,342,197 | +0.58(+1.99%) |
Feb 20, 2014 | 28.15 | 29.26 | 28.15 | 29.01 | 1,450,200 | +0.88(+3.11%) |
Feb 19, 2014 | 28.34 | 28.53 | 27.97 | 28.13 | 1,125,800 | -0.22(-0.76%) |
Feb 18, 2014 | 27.69 | 28.39 | 27.69 | 28.35 | 1,772,132 | +0.48(+1.72%) |
Feb 14, 2014 | 27.86 | 27.87 | 27.87 | 27.87 | 1,525,250 | +0.04(+0.13%) |
Feb 13, 2014 | 27.69 | 28.11 | 27.68 | 27.83 | 1,342,364 | -0.14(-0.51%) |
Feb 12, 2014 | 27.98 | 28.22 | 27.85 | 27.98 | 1,126,091 | -0.02(-0.06%) |
Feb 11, 2014 | 27.40 | 28.30 | 27.31 | 28.00 | 1,681,608 | +0.58(+2.13%) |
Feb 10, 2014 | 27.86 | 27.95 | 27.30 | 27.41 | 1,302,372 | -0.21(-0.75%) |
Feb 07, 2014 | 28.05 | 28.39 | 26.65 | 27.62 | 3,308,298 | -1.33(-4.60%) |
Feb 06, 2014 | 27.84 | 28.97 | 27.54 | 28.95 | 1,904,989 | +1.11(+3.97%) |
Feb 05, 2014 | 27.85 | 28.05 | 27.49 | 27.84 | 788,620 | -0.20(-0.71%) |
Feb 04, 2014 | 27.76 | 28.11 | 27.46 | 28.04 | 1,025,079 | +0.39(+1.40%) |
Feb 03, 2014 | 28.55 | 28.77 | 27.64 | 27.65 | 1,544,391 | -0.87(-3.06%) |
Jan 31, 2014 | 29.00 | 29.17 | 28.49 | 28.53 | 1,731,783 | -0.94(-3.20%) |
Jan 30, 2014 | 29.16 | 29.54 | 29.07 | 29.47 | 696,113 | +0.53(+1.83%) |
Jan 29, 2014 | 29.09 | 29.34 | 28.57 | 28.94 | 1,135,310 | -0.46(-1.56%) |
Jan 28, 2014 | 29.26 | 29.45 | 29.17 | 29.40 | 582,948 | +0.18(+0.62%) |
Jan 27, 2014 | 29.51 | 29.72 | 29.10 | 29.22 | 1,032,497 | -0.16(-0.55%) |
Jan 24, 2014 | 30.50 | 30.50 | 29.32 | 29.38 | 1,251,461 | -1.20(-3.91%) |
Jan 23, 2014 | 30.58 | 30.68 | 30.41 | 30.58 | 1,581,510 | -0.15(-0.50%) |
Jan 22, 2014 | 30.43 | 30.75 | 30.21 | 30.73 | 856,129 | +0.27(+0.89%) |
Jan 21, 2014 | 30.25 | 30.47 | 29.96 | 30.46 | 1,048,609 | +0.39(+1.29%) |
Jan 17, 2014 | 29.91 | 30.07 | 30.07 | 30.07 | 1,165,243 | +0.18(+0.60%) |
Jan 16, 2014 | 29.78 | 30.00 | 29.59 | 29.89 | 937,694 | +0.00(+0.00%) |
Jan 15, 2014 | 29.25 | 30.54 | 29.25 | 29.89 | 1,576,262 | +0.65(+2.21%) |
Jan 14, 2014 | 29.36 | 29.40 | 29.13 | 29.25 | 1,649,053 | +0.05(+0.18%) |
Jan 13, 2014 | 29.05 | 29.46 | 28.91 | 29.19 | 1,472,981 | +0.14(+0.50%) |
Jan 10, 2014 | 29.33 | 29.37 | 28.86 | 29.05 | 1,849,495 | -0.18(-0.62%) |
Jan 09, 2014 | 29.69 | 29.98 | 29.17 | 29.23 | 2,022,072 | -0.36(-1.22%) |
Jan 08, 2014 | 28.84 | 30.33 | 28.75 | 29.59 | 5,017,293 | +0.98(+3.44%) |
Jan 07, 2014 | 26.12 | 28.62 | 26.02 | 28.60 | 3,639,970 | +2.52(+9.67%) |
Jan 06, 2014 | 26.11 | 26.19 | 25.95 | 26.08 | 751,544 | -0.02(-0.07%) |
Jan 03, 2014 | 26.15 | 26.26 | 25.91 | 26.10 | 812,338 | -0.08(-0.31%) |