Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 28.21 | 28.43 | 28.08 | 28.23 | 1,200,131 | +0.10(+0.37%) |
Feb 26, 2015 | 28.21 | 28.35 | 28.09 | 28.13 | 1,597,743 | -0.22(-0.76%) |
Feb 25, 2015 | 28.26 | 28.45 | 28.21 | 28.34 | 1,760,708 | -0.25(-0.87%) |
Feb 24, 2015 | 28.45 | 28.75 | 28.31 | 28.59 | 2,037,330 | +0.24(+0.85%) |
Feb 23, 2015 | 28.26 | 28.46 | 28.16 | 28.35 | 2,541,560 | -0.49(-1.70%) |
Feb 20, 2015 | 28.06 | 28.96 | 28.00 | 28.84 | 4,384,145 | +0.72(+2.58%) |
Feb 19, 2015 | 28.19 | 28.35 | 28.04 | 28.12 | 3,423,502 | -0.16(-0.58%) |
Feb 18, 2015 | 28.26 | 28.35 | 28.09 | 28.28 | 3,102,206 | +0.16(+0.58%) |
Feb 17, 2015 | 28.07 | 28.17 | 27.72 | 28.12 | 1,768,761 | +0.27(+0.96%) |
Feb 13, 2015 | 27.61 | 27.85 | 27.85 | 27.85 | 2,744,192 | +0.60(+2.22%) |
Feb 12, 2015 | 26.81 | 27.28 | 26.76 | 27.25 | 2,618,113 | +1.22(+4.71%) |
Feb 11, 2015 | 26.23 | 26.25 | 25.88 | 26.02 | 1,424,902 | -0.21(-0.79%) |
Feb 10, 2015 | 26.25 | 26.31 | 25.98 | 26.23 | 1,946,784 | +0.02(+0.07%) |
Feb 09, 2015 | 26.01 | 26.30 | 25.99 | 26.21 | 1,309,971 | -0.05(-0.20%) |
Feb 06, 2015 | 26.32 | 26.55 | 26.21 | 26.26 | 2,230,200 | -0.55(-2.06%) |
Feb 05, 2015 | 26.75 | 26.87 | 26.57 | 26.82 | 1,496,364 | +0.40(+1.50%) |
Feb 04, 2015 | 26.56 | 26.79 | 26.38 | 26.42 | 2,855,355 | -0.65(-2.39%) |
Feb 03, 2015 | 26.63 | 27.12 | 26.61 | 27.07 | 4,319,151 | +1.04(+4.01%) |
Feb 02, 2015 | 25.38 | 26.07 | 25.32 | 26.02 | 3,456,595 | +1.03(+4.11%) |
Jan 30, 2015 | 25.06 | 25.34 | 24.94 | 25.00 | 2,570,783 | -0.39(-1.53%) |
Jan 29, 2015 | 25.31 | 25.45 | 25.07 | 25.38 | 3,891,622 | +1.29(+5.37%) |
Jan 28, 2015 | 24.61 | 24.65 | 24.07 | 24.09 | 3,695,693 | -0.82(-3.29%) |
Jan 27, 2015 | 24.93 | 25.05 | 24.77 | 24.91 | 2,702,773 | -0.66(-2.60%) |
Jan 26, 2015 | 25.56 | 25.64 | 25.45 | 25.57 | 2,656,588 | +0.34(+1.33%) |
Jan 23, 2015 | 25.38 | 25.56 | 25.22 | 25.24 | 3,121,737 | -0.85(-3.24%) |
Jan 22, 2015 | 25.82 | 26.18 | 25.67 | 26.08 | 3,717,359 | +0.36(+1.41%) |
Jan 21, 2015 | 24.99 | 25.74 | 24.92 | 25.72 | 4,160,124 | +0.43(+1.71%) |
Jan 20, 2015 | 25.44 | 25.44 | 25.14 | 25.29 | 2,188,568 | +0.56(+2.27%) |
Jan 16, 2015 | 24.46 | 24.75 | 24.36 | 24.73 | 3,407,357 | +0.13(+0.53%) |
Jan 15, 2015 | 24.98 | 25.09 | 24.51 | 24.60 | 2,653,267 | -0.17(-0.70%) |
Jan 14, 2015 | 24.62 | 24.79 | 24.42 | 24.77 | 3,406,824 | +0.02(+0.07%) |
Jan 13, 2015 | 25.15 | 25.20 | 24.50 | 24.75 | 2,885,104 | +0.41(+1.66%) |
Jan 12, 2015 | 24.52 | 24.55 | 23.99 | 24.35 | 1,675,086 | -0.01(-0.04%) |
Jan 09, 2015 | 24.75 | 24.76 | 24.15 | 24.36 | 3,364,019 | -0.41(-1.67%) |
Jan 08, 2015 | 24.48 | 25.10 | 24.47 | 24.77 | 2,455,389 | +0.05(+0.21%) |
Jan 07, 2015 | 24.68 | 24.78 | 24.39 | 24.72 | 3,118,082 | +0.26(+1.06%) |
Jan 06, 2015 | 24.98 | 25.11 | 24.41 | 24.46 | 3,229,199 | -0.40(-1.60%) |
Jan 05, 2015 | 25.32 | 25.35 | 24.81 | 24.86 | 3,829,310 | -1.42(-5.42%) |
Jan 02, 2015 | 26.38 | 26.46 | 26.07 | 26.28 | 2,635,594 | +0.39(+1.50%) |
Dec 31, 2014 | 26.26 | 25.89 | 25.89 | 25.89 | 2,264,662 | -0.34(-1.28%) |
Dec 30, 2014 | 26.38 | 26.39 | 26.18 | 26.23 | 1,811,759 | -0.33(-1.23%) |
Dec 29, 2014 | 26.34 | 26.67 | 26.29 | 26.56 | 1,672,415 | -0.19(-0.71%) |
Dec 26, 2014 | 26.74 | 26.88 | 26.67 | 26.75 | 695,354 | +0.05(+0.19%) |
Dec 24, 2014 | 26.66 | 26.69 | 26.69 | 26.69 | 609,730 | +0.03(+0.13%) |
Dec 23, 2014 | 26.51 | 26.76 | 26.48 | 26.66 | 1,732,098 | +0.08(+0.29%) |
Dec 22, 2014 | 26.57 | 26.59 | 26.38 | 26.58 | 2,199,933 | +0.09(+0.33%) |
Dec 19, 2014 | 26.38 | 26.66 | 26.25 | 26.50 | 4,345,140 | -0.59(-2.17%) |
Dec 18, 2014 | 26.85 | 27.09 | 26.69 | 27.08 | 2,278,113 | +0.85(+3.26%) |
Dec 17, 2014 | 25.83 | 26.42 | 25.80 | 26.23 | 2,261,108 | +0.29(+1.13%) |
Dec 16, 2014 | 25.44 | 26.40 | 25.38 | 25.94 | 3,076,786 | +0.07(+0.27%) |
Dec 15, 2014 | 27.00 | 27.07 | 25.84 | 25.87 | 4,247,755 | -0.68(-2.57%) |
Dec 12, 2014 | 27.10 | 27.31 | 26.54 | 26.55 | 2,390,698 | -0.48(-1.79%) |
Dec 11, 2014 | 27.19 | 27.51 | 27.00 | 27.03 | 2,287,794 | +0.18(+0.67%) |
Dec 10, 2014 | 27.34 | 27.34 | 26.76 | 26.85 | 3,410,284 | -0.60(-2.17%) |
Dec 09, 2014 | 27.19 | 27.53 | 27.16 | 27.45 | 3,117,338 | -0.43(-1.55%) |
Dec 08, 2014 | 28.29 | 28.32 | 27.57 | 27.88 | 3,941,060 | -0.65(-2.27%) |
Dec 05, 2014 | 28.45 | 28.64 | 28.34 | 28.52 | 2,642,265 | +0.66(+2.35%) |
Dec 04, 2014 | 27.91 | 28.01 | 27.61 | 27.87 | 2,318,692 | -0.35(-1.25%) |
Dec 03, 2014 | 28.26 | 28.39 | 28.07 | 28.22 | 1,892,468 | +0.12(+0.43%) |
Dec 02, 2014 | 28.11 | 28.16 | 27.90 | 28.10 | 1,910,609 | +0.29(+1.05%) |
Dec 01, 2014 | 27.77 | 27.91 | 27.66 | 27.81 | 1,976,817 | -0.35(-1.26%) |
Nov 28, 2014 | 28.27 | 28.30 | 28.11 | 28.16 | 1,426,192 | -0.20(-0.70%) |
Nov 26, 2014 | 28.42 | 28.36 | 28.36 | 28.36 | 2,552,078 | +0.33(+1.17%) |
Nov 25, 2014 | 27.93 | 28.12 | 27.80 | 28.03 | 3,227,467 | +0.60(+2.20%) |
Nov 24, 2014 | 27.45 | 27.52 | 27.27 | 27.43 | 2,762,312 | +0.75(+2.81%) |
Nov 21, 2014 | 26.66 | 26.78 | 26.56 | 26.68 | 2,775,402 | +0.53(+2.05%) |
Nov 20, 2014 | 25.85 | 26.17 | 25.84 | 26.14 | 1,965,214 | -0.35(-1.33%) |
Nov 19, 2014 | 26.62 | 26.65 | 26.38 | 26.50 | 1,909,077 | +0.10(+0.39%) |
Nov 18, 2014 | 26.25 | 26.48 | 26.23 | 26.39 | 2,293,176 | +0.44(+1.69%) |
Nov 17, 2014 | 25.75 | 26.07 | 25.69 | 25.95 | 2,261,811 | +0.17(+0.67%) |
Nov 14, 2014 | 25.55 | 25.85 | 25.52 | 25.78 | 1,869,905 | +0.14(+0.54%) |
Nov 13, 2014 | 25.44 | 25.77 | 25.40 | 25.64 | 1,449,523 | +0.11(+0.44%) |
Nov 12, 2014 | 25.46 | 25.53 | 25.36 | 25.53 | 2,262,778 | -0.47(-1.82%) |
Nov 11, 2014 | 25.89 | 26.04 | 25.71 | 26.00 | 876,430 | +0.13(+0.50%) |
Nov 10, 2014 | 25.85 | 25.92 | 25.68 | 25.88 | 1,859,222 | -0.21(-0.79%) |
Nov 07, 2014 | 25.91 | 26.08 | 25.73 | 26.08 | 1,876,954 | -0.33(-1.24%) |
Nov 06, 2014 | 26.69 | 26.74 | 26.13 | 26.41 | 1,525,259 | -0.26(-0.97%) |
Nov 05, 2014 | 26.71 | 26.74 | 26.43 | 26.67 | 1,067,302 | +0.08(+0.29%) |
Nov 04, 2014 | 26.56 | 26.59 | 26.25 | 26.59 | 1,742,292 | -0.09(-0.32%) |
Nov 03, 2014 | 26.93 | 26.98 | 26.63 | 26.68 | 1,534,862 | -0.34(-1.25%) |
Oct 31, 2014 | 26.64 | 27.02 | 26.48 | 27.01 | 2,135,338 | +0.47(+1.79%) |
Oct 30, 2014 | 26.23 | 26.67 | 26.12 | 26.54 | 2,624,499 | -0.37(-1.38%) |
Oct 29, 2014 | 27.37 | 27.42 | 26.74 | 26.91 | 3,929,332 | -1.10(-3.94%) |
Oct 28, 2014 | 27.58 | 28.04 | 27.51 | 28.01 | 2,497,273 | +0.87(+3.21%) |
Oct 27, 2014 | 26.96 | 27.55 | 27.55 | 27.14 | 1,764,499 | -0.41(-1.47%) |
Oct 24, 2014 | 27.53 | 27.57 | 27.25 | 27.55 | 1,346,112 | +0.16(+0.60%) |
Oct 23, 2014 | 27.20 | 27.60 | 27.12 | 27.38 | 2,431,923 | +0.53(+1.99%) |
Oct 22, 2014 | 27.13 | 27.20 | 26.82 | 26.85 | 1,732,888 | -0.56(-2.05%) |
Oct 21, 2014 | 27.18 | 27.45 | 27.10 | 27.41 | 1,729,671 | +0.60(+2.22%) |
Oct 20, 2014 | 26.46 | 28.14 | 26.44 | 26.82 | 2,932,581 | +0.42(+1.60%) |
Oct 17, 2014 | 26.39 | 26.54 | 26.23 | 26.39 | 2,340,179 | +0.64(+2.48%) |
Oct 16, 2014 | 25.25 | 26.10 | 25.22 | 25.75 | 4,495,872 | -0.91(-3.40%) |
Oct 15, 2014 | 26.84 | 26.90 | 25.94 | 26.66 | 5,070,013 | -0.51(-1.87%) |
Oct 14, 2014 | 27.43 | 27.51 | 27.07 | 27.17 | 2,688,167 | -0.01(-0.03%) |
Oct 13, 2014 | 27.63 | 27.73 | 27.18 | 27.18 | 2,290,810 | -0.21(-0.76%) |
Oct 10, 2014 | 27.89 | 28.09 | 27.38 | 27.38 | 3,130,389 | -0.70(-2.49%) |
Oct 09, 2014 | 28.60 | 28.68 | 27.97 | 28.08 | 3,264,757 | -1.17(-4.01%) |
Oct 08, 2014 | 28.92 | 29.29 | 28.52 | 29.26 | 2,532,965 | +0.48(+1.68%) |
Oct 07, 2014 | 28.98 | 29.08 | 28.76 | 28.77 | 2,532,642 | -0.81(-2.74%) |
Oct 06, 2014 | 29.62 | 29.78 | 29.37 | 29.58 | 1,869,327 | +0.03(+0.12%) |
Oct 03, 2014 | 29.51 | 29.64 | 29.39 | 29.55 | 1,672,015 | -0.03(-0.09%) |
Oct 02, 2014 | 29.68 | 29.77 | 28.91 | 29.58 | 4,063,485 | -0.46(-1.52%) |
Oct 01, 2014 | 30.34 | 30.36 | 29.92 | 30.03 | 1,872,640 | -0.03(-0.11%) |
Sep 30, 2014 | 30.00 | 30.34 | 29.82 | 30.07 | 1,317,955 | -0.03(-0.09%) |
Sep 29, 2014 | 29.98 | 30.15 | 29.89 | 30.09 | 1,346,823 | -0.41(-1.36%) |
Sep 26, 2014 | 30.30 | 30.60 | 30.12 | 30.51 | 1,369,698 | +0.28(+0.94%) |
Sep 25, 2014 | 30.55 | 30.56 | 30.13 | 30.22 | 2,166,563 | -0.62(-2.01%) |
Sep 24, 2014 | 30.38 | 30.86 | 30.31 | 30.84 | 1,422,765 | +0.41(+1.36%) |
Sep 23, 2014 | 30.70 | 30.84 | 30.41 | 30.43 | 1,386,253 | -0.53(-1.70%) |
Sep 22, 2014 | 31.30 | 31.30 | 30.86 | 30.96 | 1,959,146 | -0.10(-0.33%) |
Sep 19, 2014 | 31.12 | 31.29 | 31.02 | 31.06 | 3,225,925 | +0.20(+0.64%) |
Sep 18, 2014 | 30.69 | 30.96 | 30.69 | 30.86 | 2,002,144 | +0.62(+2.05%) |
Sep 17, 2014 | 30.29 | 30.54 | 30.17 | 30.24 | 1,740,655 | +0.09(+0.29%) |
Sep 16, 2014 | 29.90 | 30.22 | 29.89 | 30.15 | 1,489,012 | +0.03(+0.11%) |
Sep 15, 2014 | 30.05 | 30.19 | 29.89 | 30.12 | 1,037,096 | -0.09(-0.31%) |
Sep 12, 2014 | 30.32 | 30.33 | 30.10 | 30.21 | 1,870,259 | -0.19(-0.62%) |
Sep 11, 2014 | 30.20 | 30.45 | 30.17 | 30.40 | 1,389,495 | -0.03(-0.11%) |
Sep 10, 2014 | 30.22 | 30.48 | 30.13 | 30.44 | 2,316,654 | +0.50(+1.67%) |
Sep 09, 2014 | 30.10 | 30.11 | 29.82 | 29.94 | 1,185,449 | -0.18(-0.60%) |
Sep 08, 2014 | 30.24 | 30.35 | 30.02 | 30.12 | 1,104,459 | -0.21(-0.68%) |
Sep 05, 2014 | 30.32 | 30.38 | 30.18 | 30.33 | 1,632,986 | +0.25(+0.83%) |
Sep 04, 2014 | 30.10 | 30.46 | 29.96 | 30.08 | 1,972,517 | -0.09(-0.31%) |
Sep 03, 2014 | 30.41 | 30.43 | 30.10 | 30.17 | 1,993,785 | +0.67(+2.28%) |
Sep 02, 2014 | 29.59 | 29.59 | 29.38 | 29.50 | 1,154,209 | -0.09(-0.32%) |
Aug 29, 2014 | 29.45 | 29.59 | 29.59 | 29.59 | 1,256,097 | -0.08(-0.26%) |
Aug 28, 2014 | 29.65 | 29.69 | 29.52 | 29.67 | 1,641,491 | -0.59(-1.94%) |
Aug 27, 2014 | 30.43 | 30.45 | 30.11 | 30.26 | 2,933,475 | +0.46(+1.53%) |
Aug 26, 2014 | 29.72 | 29.93 | 29.69 | 29.80 | 2,147,903 | +0.57(+1.95%) |
Aug 25, 2014 | 29.05 | 29.37 | 29.01 | 29.23 | 3,368,714 | +0.52(+1.80%) |
Aug 22, 2014 | 28.89 | 28.95 | 28.60 | 28.71 | 2,377,224 | -0.06(-0.21%) |
Aug 21, 2014 | 28.58 | 28.87 | 28.57 | 28.77 | 2,178,569 | +0.28(+0.97%) |
Aug 20, 2014 | 28.37 | 28.53 | 28.32 | 28.50 | 997,338 | -0.05(-0.18%) |
Aug 19, 2014 | 28.64 | 28.66 | 28.47 | 28.55 | 1,231,023 | +0.08(+0.27%) |
Aug 18, 2014 | 28.42 | 28.54 | 28.39 | 28.47 | 1,330,944 | +0.07(+0.24%) |
Aug 15, 2014 | 28.85 | 28.90 | 28.07 | 28.40 | 4,250,461 | -0.19(-0.66%) |
Aug 14, 2014 | 28.51 | 28.61 | 28.32 | 28.59 | 1,904,707 | -0.01(-0.03%) |
Aug 13, 2014 | 28.58 | 28.76 | 28.51 | 28.60 | 1,683,166 | +0.32(+1.13%) |
Aug 12, 2014 | 28.38 | 28.49 | 28.14 | 28.28 | 1,399,810 | -0.08(-0.27%) |
Aug 11, 2014 | 28.27 | 28.43 | 28.21 | 28.36 | 1,769,139 | -0.36(-1.26%) |
Aug 08, 2014 | 28.39 | 28.65 | 28.27 | 28.72 | 1,912,071 | +0.60(+2.15%) |
Aug 07, 2014 | 28.79 | 28.87 | 28.05 | 28.12 | 2,725,826 | -0.19(-0.67%) |
Aug 06, 2014 | 28.12 | 28.45 | 28.10 | 28.31 | 1,982,706 | +0.00(+0.00%) |
Aug 05, 2014 | 28.44 | 28.59 | 28.19 | 28.31 | 3,288,143 | -0.84(-2.87%) |
Aug 04, 2014 | 29.11 | 29.20 | 28.85 | 29.14 | 2,964,495 | -0.13(-0.44%) |
Aug 01, 2014 | 29.39 | 29.61 | 29.06 | 29.27 | 2,454,961 | -0.19(-0.64%) |
Jul 31, 2014 | 29.70 | 29.80 | 29.46 | 29.46 | 3,862,814 | -1.04(-3.42%) |
Jul 30, 2014 | 30.50 | 30.68 | 30.24 | 30.51 | 1,662,903 | -0.28(-0.90%) |
Jul 29, 2014 | 30.92 | 30.97 | 30.73 | 30.78 | 3,617,984 | -0.16(-0.50%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.59 | 30.94 | 1,871,845 | +0.00(+0.00%) |
Jul 25, 2014 | 31.10 | 31.23 | 30.81 | 30.94 | 1,210,758 | -0.38(-1.21%) |
Jul 24, 2014 | 31.13 | 31.35 | 31.03 | 31.32 | 2,103,186 | +0.57(+1.85%) |
Jul 23, 2014 | 30.78 | 30.84 | 30.59 | 30.75 | 2,596,544 | +0.73(+2.44%) |
Jul 22, 2014 | 31.01 | 31.05 | 29.94 | 30.02 | 4,995,320 | -0.91(-2.93%) |
Jul 21, 2014 | 30.73 | 30.94 | 30.64 | 30.92 | 1,130,850 | -0.27(-0.86%) |
Jul 18, 2014 | 31.04 | 31.24 | 30.99 | 31.19 | 1,189,098 | +0.37(+1.20%) |
Jul 17, 2014 | 31.21 | 31.41 | 30.75 | 30.82 | 2,378,263 | -0.72(-2.27%) |
Jul 16, 2014 | 31.64 | 31.65 | 31.40 | 31.53 | 2,268,468 | +0.39(+1.25%) |
Jul 15, 2014 | 31.22 | 31.47 | 31.00 | 31.15 | 2,838,187 | +0.56(+1.83%) |
Jul 14, 2014 | 30.61 | 30.77 | 30.45 | 30.58 | 1,507,210 | +0.67(+2.25%) |
Jul 11, 2014 | 29.70 | 29.94 | 29.60 | 29.91 | 1,398,640 | -0.01(-0.03%) |
Jul 10, 2014 | 29.56 | 30.12 | 29.54 | 29.92 | 2,939,078 | -0.78(-2.53%) |
Jul 09, 2014 | 30.42 | 30.71 | 30.39 | 30.70 | 1,593,064 | +0.66(+2.18%) |
Jul 08, 2014 | 30.14 | 30.17 | 29.88 | 30.04 | 2,297,533 | -0.54(-1.78%) |
Jul 07, 2014 | 30.74 | 30.75 | 30.51 | 30.58 | 1,426,657 | -0.50(-1.61%) |
Jul 03, 2014 | 30.87 | 31.09 | 31.09 | 31.09 | 1,880,668 | +0.69(+2.27%) |
Jul 02, 2014 | 30.32 | 30.50 | 30.27 | 30.39 | 1,161,639 | -0.03(-0.09%) |
Jul 01, 2014 | 30.42 | 30.51 | 30.28 | 30.42 | 1,498,523 | +0.08(+0.26%) |
Jun 30, 2014 | 30.21 | 30.43 | 30.20 | 30.34 | 1,745,052 | -0.32(-1.04%) |
Jun 27, 2014 | 30.57 | 30.67 | 30.47 | 30.66 | 2,176,785 | +0.03(+0.11%) |
Jun 26, 2014 | 30.50 | 30.70 | 30.03 | 30.63 | 4,065,704 | -0.84(-2.66%) |
Jun 25, 2014 | 30.98 | 31.53 | 30.96 | 31.46 | 3,633,587 | +0.12(+0.39%) |
Jun 24, 2014 | 31.76 | 31.77 | 31.20 | 31.34 | 2,412,833 | -0.35(-1.09%) |
Jun 23, 2014 | 31.67 | 31.75 | 31.53 | 31.69 | 1,763,143 | -0.10(-0.33%) |
Jun 20, 2014 | 31.71 | 31.84 | 31.64 | 31.79 | 4,890,234 | -0.97(-2.95%) |
Jun 19, 2014 | 33.04 | 33.14 | 32.59 | 32.76 | 4,150,942 | +0.40(+1.23%) |
Jun 18, 2014 | 31.93 | 32.40 | 31.87 | 32.36 | 4,200,136 | +0.47(+1.49%) |
Jun 17, 2014 | 31.75 | 31.96 | 31.71 | 31.89 | 2,972,253 | -0.28(-0.86%) |
Jun 16, 2014 | 32.07 | 32.25 | 32.05 | 32.16 | 1,540,342 | -0.26(-0.80%) |
Jun 13, 2014 | 32.34 | 32.57 | 32.24 | 32.42 | 1,566,736 | -0.12(-0.37%) |
Jun 12, 2014 | 32.72 | 32.73 | 32.45 | 32.54 | 1,535,493 | -0.22(-0.66%) |
Jun 11, 2014 | 32.68 | 32.94 | 32.59 | 32.76 | 1,564,976 | -0.19(-0.58%) |
Jun 10, 2014 | 32.99 | 33.03 | 32.88 | 32.95 | 1,798,191 | -0.47(-1.39%) |
Jun 06, 2014 | 33.20 | 33.45 | 32.98 | 33.41 | 3,512,005 | +0.95(+2.94%) |
Jun 05, 2014 | 32.97 | 33.06 | 32.05 | 32.46 | 5,437,708 | -0.90(-2.69%) |
Jun 04, 2014 | 33.27 | 33.41 | 33.22 | 33.36 | 1,190,898 | +0.16(+0.50%) |
Jun 03, 2014 | 32.94 | 33.26 | 32.90 | 33.19 | 1,044,636 | -0.07(-0.22%) |
Jun 02, 2014 | 33.33 | 33.34 | 33.06 | 33.27 | 1,103,224 | -0.09(-0.27%) |
May 30, 2014 | 33.22 | 33.43 | 33.17 | 33.36 | 1,403,212 | -0.41(-1.22%) |
May 29, 2014 | 33.78 | 33.81 | 33.62 | 33.77 | 887,949 | -0.10(-0.29%) |
May 28, 2014 | 33.82 | 33.95 | 33.75 | 33.87 | 897,366 | -0.13(-0.39%) |
May 27, 2014 | 34.14 | 34.28 | 33.84 | 34.00 | 2,113,019 | +0.46(+1.37%) |
May 23, 2014 | 33.60 | 33.54 | 33.54 | 33.54 | 1,839,836 | +0.90(+2.75%) |
May 22, 2014 | 32.58 | 32.72 | 32.51 | 32.64 | 728,182 | +0.03(+0.10%) |
May 21, 2014 | 32.71 | 32.82 | 32.41 | 32.61 | 1,532,565 | -0.02(-0.05%) |
May 20, 2014 | 32.58 | 32.77 | 32.42 | 32.62 | 2,668,420 | -0.20(-0.60%) |
May 19, 2014 | 32.40 | 32.85 | 32.32 | 32.82 | 5,096,501 | -0.40(-1.21%) |
May 16, 2014 | 33.14 | 33.25 | 33.04 | 33.22 | 2,206,611 | +0.08(+0.24%) |
May 15, 2014 | 33.32 | 33.34 | 32.95 | 33.14 | 2,510,372 | -0.38(-1.13%) |
May 14, 2014 | 33.82 | 33.92 | 33.48 | 33.52 | 1,131,577 | -0.35(-1.05%) |
May 13, 2014 | 33.87 | 33.96 | 33.76 | 33.88 | 700,422 | +0.06(+0.19%) |
May 12, 2014 | 33.66 | 33.94 | 33.61 | 33.81 | 1,077,404 | +0.35(+1.06%) |
May 09, 2014 | 33.61 | 33.61 | 33.33 | 33.46 | 1,704,698 | -0.32(-0.93%) |
May 08, 2014 | 33.79 | 34.12 | 33.67 | 33.77 | 1,112,676 | +0.22(+0.66%) |
May 07, 2014 | 33.37 | 33.59 | 33.21 | 33.55 | 1,150,878 | +0.14(+0.42%) |
May 06, 2014 | 33.57 | 33.70 | 33.32 | 33.41 | 1,903,369 | -0.77(-2.26%) |
May 05, 2014 | 33.76 | 34.22 | 33.66 | 34.18 | 1,061,056 | -0.32(-0.94%) |
May 02, 2014 | 34.32 | 34.66 | 34.32 | 34.51 | 1,268,579 | -0.32(-0.90%) |
May 01, 2014 | 34.74 | 34.89 | 34.60 | 34.82 | 893,931 | +0.13(+0.39%) |
Apr 30, 2014 | 34.61 | 34.83 | 34.51 | 34.69 | 1,020,948 | -0.33(-0.94%) |
Apr 29, 2014 | 35.13 | 35.35 | 34.90 | 35.02 | 1,792,234 | +0.69(+2.02%) |
Apr 28, 2014 | 34.20 | 34.42 | 33.80 | 34.33 | 1,624,347 | +0.29(+0.86%) |
Apr 25, 2014 | 34.14 | 34.18 | 33.58 | 34.03 | 2,771,404 | -0.61(-1.77%) |
Apr 24, 2014 | 34.44 | 34.88 | 34.10 | 34.65 | 1,292,057 | -0.24(-0.68%) |
Apr 23, 2014 | 35.09 | 35.13 | 34.81 | 34.88 | 1,054,817 | -0.15(-0.43%) |
Apr 22, 2014 | 35.03 | 35.22 | 34.96 | 35.03 | 820,642 | +0.26(+0.75%) |
Apr 21, 2014 | 34.91 | 35.00 | 34.73 | 34.77 | 553,827 | -0.12(-0.34%) |
Apr 17, 2014 | 34.90 | 34.89 | 34.89 | 34.89 | 1,664,078 | +0.64(+1.86%) |
Apr 16, 2014 | 34.18 | 34.30 | 33.98 | 34.25 | 1,087,873 | +0.17(+0.51%) |
Apr 15, 2014 | 34.20 | 34.35 | 33.60 | 34.08 | 1,731,586 | -0.39(-1.12%) |
Apr 14, 2014 | 34.29 | 34.58 | 34.12 | 34.47 | 1,495,791 | +0.35(+1.02%) |
Apr 11, 2014 | 34.14 | 34.48 | 34.04 | 34.12 | 2,608,085 | -0.51(-1.48%) |
Apr 10, 2014 | 35.39 | 35.40 | 34.63 | 34.63 | 1,436,181 | -0.98(-2.76%) |
Apr 09, 2014 | 35.35 | 35.64 | 35.09 | 35.62 | 843,687 | +0.63(+1.80%) |
Apr 08, 2014 | 34.76 | 35.15 | 34.72 | 34.99 | 1,458,283 | +0.04(+0.11%) |
Apr 07, 2014 | 35.13 | 35.24 | 34.87 | 34.95 | 1,232,662 | -0.54(-1.51%) |
Apr 04, 2014 | 35.78 | 35.92 | 35.45 | 35.48 | 1,244,649 | +0.02(+0.04%) |
Apr 03, 2014 | 35.70 | 35.88 | 35.38 | 35.47 | 1,883,216 | -0.80(-2.19%) |
Apr 02, 2014 | 36.20 | 36.31 | 36.05 | 36.26 | 1,701,512 | +0.13(+0.35%) |
Apr 01, 2014 | 36.23 | 36.27 | 35.90 | 36.14 | 2,142,818 | +0.82(+2.32%) |
Mar 31, 2014 | 35.60 | 35.68 | 35.25 | 35.32 | 1,187,239 | +0.40(+1.15%) |
Mar 28, 2014 | 34.96 | 35.14 | 34.85 | 34.92 | 1,856,322 | +0.36(+1.05%) |
Mar 27, 2014 | 34.48 | 34.58 | 34.33 | 34.55 | 1,455,111 | -0.20(-0.57%) |
Mar 26, 2014 | 35.22 | 35.22 | 34.75 | 34.75 | 1,068,568 | -0.20(-0.59%) |
Mar 25, 2014 | 35.00 | 35.03 | 34.59 | 34.96 | 1,564,989 | +0.36(+1.05%) |
Mar 24, 2014 | 34.72 | 34.77 | 34.18 | 34.59 | 1,614,124 | -0.28(-0.79%) |
Mar 21, 2014 | 35.26 | 35.53 | 34.79 | 34.87 | 1,487,007 | -0.43(-1.23%) |
Mar 20, 2014 | 34.93 | 35.44 | 34.88 | 35.30 | 1,270,241 | +0.08(+0.22%) |
Mar 19, 2014 | 35.94 | 35.96 | 35.10 | 35.22 | 3,212,281 | +0.09(+0.27%) |
Mar 18, 2014 | 34.84 | 35.32 | 34.78 | 35.13 | 2,014,059 | +0.68(+1.97%) |
Mar 17, 2014 | 34.25 | 34.73 | 34.24 | 34.45 | 1,847,437 | +0.34(+0.99%) |
Mar 14, 2014 | 33.84 | 34.32 | 33.70 | 34.11 | 3,267,735 | -0.14(-0.41%) |
Mar 13, 2014 | 35.58 | 35.66 | 34.07 | 34.25 | 4,063,238 | -1.45(-4.06%) |
Mar 12, 2014 | 35.65 | 35.88 | 35.45 | 35.70 | 2,065,509 | -0.43(-1.18%) |
Mar 11, 2014 | 36.23 | 36.59 | 36.08 | 36.13 | 2,101,071 | -0.51(-1.40%) |
Mar 10, 2014 | 36.42 | 36.67 | 36.18 | 36.64 | 2,179,216 | -0.54(-1.44%) |
Mar 07, 2014 | 37.63 | 37.66 | 36.98 | 37.18 | 2,475,880 | -0.90(-2.36%) |
Mar 06, 2014 | 37.97 | 38.22 | 37.88 | 38.08 | 1,567,644 | +0.67(+1.79%) |
Mar 05, 2014 | 37.41 | 37.52 | 37.25 | 37.41 | 1,573,736 | -0.13(-0.36%) |
Mar 04, 2014 | 37.74 | 37.79 | 37.42 | 37.54 | 1,415,242 | +0.62(+1.69%) |