Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.60 | 30.94 | 30.19 | 30.22 | 1,993,519 | -0.37(-1.22%) |
Feb 26, 2015 | 30.60 | 30.83 | 30.32 | 30.60 | 1,670,513 | +0.04(+0.12%) |
Feb 25, 2015 | 30.68 | 30.72 | 30.32 | 30.56 | 1,584,451 | -0.09(-0.29%) |
Feb 24, 2015 | 30.57 | 30.99 | 30.48 | 30.65 | 2,544,969 | +0.30(+1.00%) |
Feb 23, 2015 | 30.35 | 30.48 | 30.02 | 30.35 | 1,382,253 | -0.01(-0.02%) |
Feb 20, 2015 | 30.25 | 30.41 | 30.10 | 30.35 | 3,860,667 | +0.07(+0.22%) |
Feb 19, 2015 | 30.24 | 30.35 | 30.12 | 30.29 | 1,831,379 | -0.04(-0.12%) |
Feb 18, 2015 | 30.31 | 30.47 | 30.16 | 30.32 | 2,581,147 | +0.04(+0.12%) |
Feb 17, 2015 | 30.30 | 30.39 | 30.18 | 30.29 | 1,726,547 | +0.05(+0.18%) |
Feb 13, 2015 | 30.30 | 30.23 | 30.23 | 30.23 | 1,709,437 | +0.11(+0.35%) |
Feb 12, 2015 | 29.85 | 30.26 | 29.72 | 30.13 | 1,324,746 | +0.52(+1.75%) |
Feb 11, 2015 | 29.44 | 30.10 | 29.12 | 29.61 | 2,887,417 | +0.53(+1.82%) |
Feb 10, 2015 | 29.31 | 29.35 | 28.86 | 29.08 | 2,460,853 | +0.17(+0.60%) |
Feb 09, 2015 | 29.22 | 29.38 | 28.81 | 28.91 | 1,335,410 | -0.49(-1.67%) |
Feb 06, 2015 | 29.64 | 30.30 | 28.91 | 29.40 | 3,910,229 | -0.06(-0.20%) |
Feb 05, 2015 | 29.50 | 30.06 | 28.93 | 29.46 | 3,251,727 | +1.18(+4.17%) |
Feb 04, 2015 | 27.63 | 28.35 | 27.56 | 28.28 | 2,071,981 | +0.58(+2.11%) |
Feb 03, 2015 | 27.51 | 27.90 | 27.43 | 27.69 | 1,258,942 | +0.53(+1.94%) |
Feb 02, 2015 | 26.72 | 27.20 | 26.46 | 27.17 | 1,142,004 | +0.67(+2.51%) |
Jan 30, 2015 | 26.29 | 26.99 | 26.21 | 26.50 | 1,453,635 | -0.12(-0.46%) |
Jan 29, 2015 | 26.91 | 27.09 | 26.55 | 26.62 | 1,108,059 | -0.13(-0.50%) |
Jan 28, 2015 | 27.77 | 27.80 | 26.74 | 26.76 | 1,018,183 | -0.87(-3.16%) |
Jan 27, 2015 | 27.10 | 27.80 | 27.06 | 27.63 | 1,073,805 | -0.10(-0.38%) |
Jan 26, 2015 | 27.16 | 27.86 | 26.98 | 27.73 | 1,408,235 | +0.60(+2.22%) |
Jan 23, 2015 | 27.00 | 27.53 | 26.86 | 27.13 | 2,881,460 | +0.15(+0.56%) |
Jan 22, 2015 | 25.58 | 27.03 | 25.49 | 26.98 | 1,958,170 | +1.24(+4.81%) |
Jan 21, 2015 | 25.64 | 26.01 | 25.36 | 25.74 | 1,937,839 | +0.12(+0.45%) |
Jan 20, 2015 | 25.38 | 25.91 | 25.31 | 25.63 | 2,032,863 | +0.43(+1.70%) |
Jan 16, 2015 | 25.40 | 25.49 | 24.95 | 25.20 | 2,577,983 | -0.24(-0.93%) |
Jan 15, 2015 | 26.38 | 26.51 | 25.20 | 25.44 | 1,726,831 | -0.94(-3.58%) |
Jan 14, 2015 | 26.57 | 26.75 | 25.97 | 26.38 | 1,361,662 | -0.65(-2.40%) |
Jan 13, 2015 | 27.26 | 27.89 | 26.85 | 27.03 | 987,277 | -0.05(-0.19%) |
Jan 12, 2015 | 27.56 | 27.56 | 26.95 | 27.08 | 896,349 | -0.37(-1.35%) |
Jan 09, 2015 | 28.21 | 28.21 | 27.20 | 27.45 | 1,071,830 | -0.76(-2.71%) |
Jan 08, 2015 | 28.10 | 28.35 | 28.03 | 28.21 | 686,271 | +0.45(+1.63%) |
Jan 07, 2015 | 27.29 | 27.79 | 27.02 | 27.76 | 1,267,329 | +0.90(+3.34%) |
Jan 06, 2015 | 28.15 | 28.32 | 26.84 | 26.87 | 2,107,639 | -1.27(-4.50%) |
Jan 05, 2015 | 28.56 | 28.67 | 27.94 | 28.13 | 1,157,416 | -0.87(-3.01%) |
Jan 02, 2015 | 29.19 | 29.20 | 28.67 | 29.01 | 475,571 | +0.06(+0.20%) |
Dec 31, 2014 | 28.86 | 28.95 | 28.95 | 28.95 | 532,289 | +0.09(+0.32%) |
Dec 30, 2014 | 29.06 | 29.06 | 28.79 | 28.86 | 526,652 | -0.25(-0.85%) |
Dec 29, 2014 | 29.43 | 29.43 | 29.02 | 29.11 | 506,146 | -0.30(-1.02%) |
Dec 26, 2014 | 29.61 | 29.64 | 29.39 | 29.41 | 177,129 | -0.08(-0.26%) |
Dec 24, 2014 | 29.70 | 29.48 | 29.48 | 29.48 | 141,367 | -0.21(-0.72%) |
Dec 23, 2014 | 29.20 | 29.73 | 28.76 | 29.70 | 915,778 | +0.56(+1.93%) |
Dec 22, 2014 | 28.91 | 29.15 | 28.64 | 29.13 | 565,624 | +0.20(+0.68%) |
Dec 19, 2014 | 28.91 | 29.13 | 28.56 | 28.94 | 927,433 | +0.03(+0.10%) |
Dec 18, 2014 | 28.33 | 29.46 | 28.33 | 28.91 | 1,283,088 | +1.02(+3.67%) |
Dec 17, 2014 | 27.46 | 27.95 | 27.11 | 27.88 | 1,189,661 | +0.64(+2.34%) |
Dec 16, 2014 | 27.67 | 28.06 | 27.23 | 27.25 | 1,464,096 | -0.54(-1.96%) |
Dec 15, 2014 | 28.19 | 28.20 | 27.60 | 27.79 | 954,868 | -0.23(-0.83%) |
Dec 12, 2014 | 29.02 | 29.06 | 27.98 | 28.02 | 1,445,641 | -0.79(-2.73%) |
Dec 11, 2014 | 29.05 | 29.35 | 28.74 | 28.81 | 1,094,720 | -0.28(-0.96%) |
Dec 10, 2014 | 29.82 | 29.97 | 28.87 | 29.09 | 703,140 | -0.89(-2.95%) |
Dec 09, 2014 | 30.07 | 30.09 | 29.59 | 29.97 | 929,605 | -0.46(-1.50%) |
Dec 08, 2014 | 29.67 | 30.47 | 29.57 | 30.43 | 1,754,237 | +0.75(+2.53%) |
Dec 05, 2014 | 29.64 | 29.80 | 29.56 | 29.68 | 2,850,683 | +0.14(+0.49%) |
Dec 04, 2014 | 29.42 | 29.74 | 29.23 | 29.53 | 805,105 | +0.08(+0.26%) |
Dec 03, 2014 | 29.17 | 29.52 | 29.04 | 29.46 | 1,075,898 | +0.19(+0.63%) |
Dec 02, 2014 | 28.99 | 29.37 | 28.98 | 29.27 | 1,020,936 | +0.28(+0.98%) |
Dec 01, 2014 | 29.48 | 29.74 | 28.91 | 28.99 | 1,024,327 | -0.82(-2.76%) |
Nov 28, 2014 | 29.14 | 29.85 | 29.12 | 29.81 | 482,397 | +0.54(+1.86%) |
Nov 26, 2014 | 29.28 | 29.27 | 29.27 | 29.27 | 773,893 | -0.02(-0.06%) |
Nov 25, 2014 | 29.45 | 29.61 | 29.18 | 29.28 | 1,338,981 | -0.17(-0.59%) |
Nov 24, 2014 | 29.68 | 29.94 | 29.37 | 29.46 | 1,096,972 | -0.17(-0.59%) |
Nov 21, 2014 | 28.83 | 29.74 | 28.70 | 29.63 | 1,502,022 | +1.03(+3.60%) |
Nov 20, 2014 | 28.07 | 28.61 | 27.92 | 28.60 | 1,160,297 | +0.35(+1.23%) |
Nov 19, 2014 | 28.77 | 28.78 | 28.19 | 28.25 | 1,695,943 | -0.32(-1.11%) |
Nov 18, 2014 | 27.88 | 28.66 | 27.82 | 28.57 | 1,408,218 | +0.74(+2.66%) |
Nov 17, 2014 | 28.88 | 28.88 | 27.81 | 27.83 | 1,461,212 | -1.06(-3.67%) |
Nov 14, 2014 | 29.19 | 29.19 | 28.53 | 28.89 | 1,518,905 | -0.27(-0.93%) |
Nov 13, 2014 | 28.93 | 29.31 | 28.59 | 29.16 | 1,234,683 | +0.34(+1.16%) |
Nov 12, 2014 | 28.27 | 28.89 | 28.17 | 28.83 | 1,181,537 | +0.31(+1.10%) |
Nov 11, 2014 | 28.58 | 28.64 | 28.20 | 28.52 | 902,515 | -0.05(-0.16%) |
Nov 10, 2014 | 28.44 | 28.65 | 28.24 | 28.56 | 867,346 | +0.03(+0.12%) |
Nov 07, 2014 | 28.89 | 28.93 | 28.43 | 28.53 | 879,231 | -0.42(-1.46%) |
Nov 06, 2014 | 29.22 | 29.22 | 28.79 | 28.95 | 681,480 | -0.03(-0.12%) |
Nov 05, 2014 | 28.58 | 29.13 | 28.40 | 28.98 | 1,011,355 | +0.64(+2.27%) |
Nov 04, 2014 | 28.34 | 28.50 | 27.99 | 28.34 | 1,485,460 | +0.01(+0.02%) |
Nov 03, 2014 | 28.47 | 28.51 | 28.04 | 28.34 | 1,330,403 | -0.14(-0.49%) |
Oct 31, 2014 | 28.52 | 28.84 | 28.32 | 28.47 | 1,322,658 | +0.22(+0.78%) |
Oct 30, 2014 | 28.78 | 28.93 | 28.25 | 28.25 | 878,085 | -0.56(-1.93%) |
Oct 29, 2014 | 28.80 | 28.90 | 28.48 | 28.81 | 1,008,981 | +0.09(+0.30%) |
Oct 28, 2014 | 28.32 | 28.73 | 28.00 | 28.72 | 1,104,609 | +0.67(+2.38%) |
Oct 27, 2014 | 28.16 | 28.33 | 28.33 | 28.06 | 1,039,831 | -0.27(-0.95%) |
Oct 24, 2014 | 28.29 | 28.51 | 28.08 | 28.33 | 682,087 | +0.18(+0.65%) |
Oct 23, 2014 | 28.75 | 28.90 | 28.06 | 28.14 | 1,402,158 | +0.13(+0.45%) |
Oct 22, 2014 | 28.44 | 28.71 | 27.95 | 28.02 | 1,026,628 | -0.28(-0.98%) |
Oct 21, 2014 | 27.65 | 28.48 | 27.55 | 28.29 | 1,146,710 | +0.83(+3.02%) |
Oct 20, 2014 | 27.05 | 27.50 | 26.94 | 27.46 | 850,878 | +0.15(+0.55%) |
Oct 17, 2014 | 27.23 | 27.51 | 26.99 | 27.31 | 816,077 | +0.52(+1.95%) |
Oct 16, 2014 | 25.61 | 27.27 | 25.50 | 26.79 | 1,561,850 | +0.52(+1.99%) |
Oct 15, 2014 | 26.43 | 26.43 | 25.28 | 26.27 | 1,641,624 | -0.49(-1.83%) |
Oct 14, 2014 | 26.85 | 27.21 | 26.18 | 26.76 | 1,784,198 | -0.08(-0.30%) |
Oct 13, 2014 | 27.79 | 28.24 | 26.76 | 26.84 | 1,573,513 | -0.67(-2.43%) |
Oct 10, 2014 | 28.12 | 28.71 | 27.63 | 27.50 | 1,721,281 | -0.84(-2.96%) |
Oct 09, 2014 | 29.03 | 29.23 | 28.27 | 28.34 | 1,532,101 | -0.93(-3.16%) |
Oct 08, 2014 | 28.79 | 29.29 | 28.66 | 29.27 | 2,024,923 | +0.55(+1.92%) |
Oct 07, 2014 | 29.25 | 29.58 | 28.69 | 28.72 | 1,114,620 | -0.68(-2.31%) |
Oct 06, 2014 | 29.23 | 29.68 | 29.13 | 29.40 | 755,064 | +0.26(+0.89%) |
Oct 03, 2014 | 29.13 | 29.40 | 28.99 | 29.14 | 909,440 | +0.19(+0.66%) |
Oct 02, 2014 | 28.53 | 29.07 | 28.41 | 28.95 | 1,873,647 | +0.42(+1.47%) |
Oct 01, 2014 | 29.14 | 29.14 | 28.40 | 28.53 | 1,152,715 | -0.63(-2.17%) |
Sep 30, 2014 | 29.06 | 29.29 | 28.56 | 29.16 | 1,011,532 | +0.17(+0.60%) |
Sep 29, 2014 | 29.10 | 29.20 | 28.74 | 28.99 | 1,567,496 | -0.54(-1.83%) |
Sep 26, 2014 | 29.67 | 29.80 | 29.50 | 29.53 | 836,791 | -0.02(-0.06%) |
Sep 25, 2014 | 29.47 | 29.61 | 28.97 | 29.55 | 1,230,498 | +0.11(+0.39%) |
Sep 24, 2014 | 29.46 | 29.77 | 29.37 | 29.43 | 1,167,829 | -0.14(-0.49%) |
Sep 23, 2014 | 30.23 | 30.37 | 29.57 | 29.58 | 1,507,256 | -0.83(-2.74%) |
Sep 22, 2014 | 31.02 | 31.15 | 30.34 | 30.41 | 1,108,286 | -0.67(-2.15%) |
Sep 19, 2014 | 31.54 | 31.69 | 31.02 | 31.08 | 879,455 | -0.48(-1.51%) |
Sep 18, 2014 | 31.69 | 31.92 | 31.52 | 31.55 | 671,123 | -0.06(-0.18%) |
Sep 17, 2014 | 31.23 | 31.69 | 31.08 | 31.61 | 889,979 | +0.41(+1.33%) |
Sep 16, 2014 | 30.81 | 31.28 | 30.67 | 31.20 | 964,410 | +0.31(+1.01%) |
Sep 15, 2014 | 30.92 | 31.02 | 30.64 | 30.89 | 842,970 | -0.09(-0.30%) |
Sep 12, 2014 | 31.03 | 31.29 | 30.85 | 30.98 | 881,217 | +0.04(+0.13%) |
Sep 11, 2014 | 31.16 | 31.20 | 30.83 | 30.94 | 2,072,067 | -0.30(-0.96%) |
Sep 10, 2014 | 31.26 | 31.43 | 31.07 | 31.24 | 492,776 | +0.02(+0.06%) |
Sep 09, 2014 | 31.21 | 31.26 | 30.81 | 31.22 | 807,049 | +0.02(+0.07%) |
Sep 08, 2014 | 31.07 | 31.21 | 30.89 | 31.20 | 628,092 | +0.01(+0.04%) |
Sep 05, 2014 | 31.39 | 31.71 | 30.92 | 31.19 | 2,456,330 | +0.06(+0.19%) |
Sep 04, 2014 | 31.25 | 31.38 | 31.05 | 31.13 | 1,588,787 | -0.08(-0.26%) |
Sep 03, 2014 | 31.69 | 31.69 | 30.98 | 31.21 | 2,531,158 | -0.24(-0.77%) |
Sep 02, 2014 | 31.39 | 31.92 | 31.38 | 31.45 | 1,161,666 | +0.01(+0.04%) |
Aug 29, 2014 | 31.31 | 31.44 | 31.44 | 31.44 | 645,725 | +0.33(+1.07%) |
Aug 28, 2014 | 30.70 | 31.23 | 30.47 | 31.11 | 638,395 | +0.25(+0.82%) |
Aug 27, 2014 | 31.10 | 31.13 | 30.81 | 30.85 | 423,730 | -0.16(-0.52%) |
Aug 26, 2014 | 31.10 | 31.36 | 30.99 | 31.01 | 1,221,201 | -0.03(-0.09%) |
Aug 25, 2014 | 31.05 | 31.18 | 30.88 | 31.04 | 862,785 | +0.20(+0.65%) |
Aug 22, 2014 | 31.01 | 31.06 | 30.64 | 30.84 | 933,148 | -0.20(-0.63%) |
Aug 21, 2014 | 31.11 | 31.21 | 30.82 | 31.04 | 1,474,886 | +0.23(+0.75%) |
Aug 20, 2014 | 30.43 | 30.88 | 30.28 | 30.81 | 921,542 | +0.39(+1.29%) |
Aug 19, 2014 | 29.97 | 30.55 | 29.85 | 30.41 | 1,006,838 | +0.47(+1.56%) |
Aug 18, 2014 | 29.89 | 30.28 | 29.68 | 29.95 | 1,259,554 | +0.18(+0.60%) |
Aug 15, 2014 | 29.56 | 30.00 | 29.45 | 29.77 | 1,050,696 | +0.28(+0.96%) |
Aug 14, 2014 | 29.36 | 29.50 | 29.20 | 29.49 | 550,048 | +0.18(+0.63%) |
Aug 13, 2014 | 29.43 | 29.47 | 29.18 | 29.30 | 678,389 | +0.01(+0.02%) |
Aug 12, 2014 | 29.19 | 29.25 | 29.00 | 29.30 | 867,396 | +0.10(+0.35%) |
Aug 11, 2014 | 28.88 | 29.62 | 28.85 | 29.20 | 1,327,339 | +0.37(+1.30%) |
Aug 08, 2014 | 28.75 | 29.06 | 28.30 | 28.82 | 1,250,822 | +0.11(+0.40%) |
Aug 07, 2014 | 29.34 | 29.57 | 28.61 | 28.71 | 1,783,913 | -0.62(-2.12%) |
Aug 06, 2014 | 29.67 | 30.02 | 29.30 | 29.33 | 1,983,881 | -0.64(-2.13%) |
Aug 05, 2014 | 30.12 | 30.27 | 29.79 | 29.97 | 1,249,856 | -0.29(-0.95%) |
Aug 04, 2014 | 29.59 | 30.35 | 29.48 | 30.25 | 1,119,481 | +0.86(+2.92%) |
Aug 01, 2014 | 30.06 | 30.38 | 29.36 | 29.40 | 1,521,339 | -0.68(-2.28%) |
Jul 31, 2014 | 30.59 | 30.83 | 30.04 | 30.08 | 1,864,562 | -0.71(-2.30%) |
Jul 30, 2014 | 30.83 | 30.94 | 30.61 | 30.79 | 982,984 | +0.19(+0.64%) |
Jul 29, 2014 | 30.70 | 30.84 | 30.56 | 30.59 | 824,905 | -0.08(-0.26%) |
Jul 28, 2014 | 30.48 | 30.71 | 30.07 | 30.67 | 1,221,937 | +0.29(+0.94%) |
Jul 25, 2014 | 30.01 | 30.93 | 29.90 | 30.39 | 2,523,094 | +0.46(+1.55%) |
Jul 24, 2014 | 29.40 | 30.19 | 29.30 | 29.93 | 3,228,406 | +0.82(+2.83%) |
Jul 23, 2014 | 29.36 | 29.39 | 29.09 | 29.10 | 962,844 | -0.21(-0.70%) |
Jul 22, 2014 | 29.20 | 29.47 | 29.19 | 29.31 | 1,345,382 | +0.19(+0.67%) |
Jul 21, 2014 | 29.20 | 29.26 | 28.96 | 29.11 | 796,753 | -0.26(-0.88%) |
Jul 18, 2014 | 29.21 | 29.48 | 29.16 | 29.37 | 1,378,133 | +0.36(+1.24%) |
Jul 17, 2014 | 29.20 | 29.40 | 28.95 | 29.01 | 1,437,874 | -0.29(-1.00%) |
Jul 16, 2014 | 29.38 | 29.63 | 29.20 | 29.30 | 1,070,500 | +0.16(+0.55%) |
Jul 15, 2014 | 29.47 | 29.66 | 29.11 | 29.14 | 2,126,113 | -0.09(-0.31%) |
Jul 14, 2014 | 29.48 | 29.48 | 29.21 | 29.23 | 1,020,297 | +0.13(+0.43%) |
Jul 11, 2014 | 29.26 | 29.28 | 28.99 | 29.11 | 2,246,595 | -0.15(-0.51%) |
Jul 10, 2014 | 28.66 | 29.29 | 28.53 | 29.26 | 1,136,442 | +0.06(+0.20%) |
Jul 09, 2014 | 29.08 | 29.22 | 28.76 | 29.20 | 1,435,194 | +0.38(+1.33%) |
Jul 08, 2014 | 29.14 | 29.39 | 28.70 | 28.82 | 1,192,421 | -0.52(-1.77%) |
Jul 07, 2014 | 29.50 | 29.58 | 29.03 | 29.34 | 666,002 | -0.22(-0.75%) |
Jul 03, 2014 | 29.23 | 29.56 | 29.56 | 29.56 | 1,197,458 | +0.14(+0.49%) |
Jul 02, 2014 | 29.43 | 29.56 | 29.27 | 29.42 | 728,416 | +0.05(+0.18%) |
Jul 01, 2014 | 29.59 | 29.70 | 29.12 | 29.36 | 1,367,604 | -0.13(-0.43%) |
Jun 30, 2014 | 28.98 | 29.57 | 28.87 | 29.49 | 2,372,696 | +0.63(+2.20%) |
Jun 27, 2014 | 28.72 | 29.08 | 28.71 | 28.86 | 4,217,593 | +0.10(+0.34%) |
Jun 26, 2014 | 28.54 | 28.92 | 28.32 | 28.76 | 4,766,524 | -0.92(-3.10%) |
Jun 25, 2014 | 29.23 | 29.72 | 29.15 | 29.68 | 815,813 | +0.29(+0.99%) |
Jun 24, 2014 | 30.02 | 30.02 | 29.23 | 29.39 | 729,216 | -0.56(-1.87%) |
Jun 23, 2014 | 30.11 | 30.11 | 29.51 | 29.95 | 707,192 | -0.07(-0.25%) |
Jun 20, 2014 | 29.90 | 30.06 | 29.51 | 30.02 | 1,012,849 | +0.34(+1.14%) |
Jun 19, 2014 | 30.02 | 30.02 | 29.41 | 29.68 | 496,015 | -0.21(-0.71%) |
Jun 18, 2014 | 30.01 | 30.11 | 29.31 | 29.90 | 1,883,721 | -0.07(-0.23%) |
Jun 17, 2014 | 29.75 | 30.42 | 29.58 | 29.97 | 1,126,028 | +0.44(+1.49%) |
Jun 16, 2014 | 29.10 | 29.58 | 28.60 | 29.52 | 948,167 | +0.35(+1.22%) |
Jun 13, 2014 | 29.49 | 29.97 | 29.13 | 29.17 | 1,193,377 | -0.11(-0.37%) |
Jun 12, 2014 | 29.41 | 29.82 | 28.96 | 29.28 | 1,168,758 | -0.11(-0.39%) |
Jun 11, 2014 | 29.39 | 29.52 | 29.26 | 29.39 | 1,150,247 | -0.23(-0.77%) |
Jun 10, 2014 | 29.17 | 29.64 | 29.17 | 29.62 | 1,036,431 | +0.16(+0.54%) |
Jun 06, 2014 | 29.22 | 29.51 | 29.16 | 29.46 | 934,715 | +0.31(+1.06%) |
Jun 05, 2014 | 29.56 | 29.58 | 29.07 | 29.15 | 1,213,316 | -0.27(-0.91%) |
Jun 04, 2014 | 29.28 | 29.52 | 28.96 | 29.42 | 1,102,499 | +0.02(+0.08%) |
Jun 03, 2014 | 29.26 | 29.63 | 29.07 | 29.40 | 1,074,296 | +0.20(+0.69%) |
Jun 02, 2014 | 28.94 | 29.37 | 28.90 | 29.20 | 967,075 | +0.31(+1.09%) |
May 30, 2014 | 28.65 | 28.97 | 28.53 | 28.88 | 499,722 | +0.12(+0.42%) |
May 29, 2014 | 29.07 | 29.10 | 28.24 | 28.76 | 746,508 | -0.23(-0.81%) |
May 28, 2014 | 29.03 | 29.33 | 28.76 | 29.00 | 1,445,513 | +0.05(+0.18%) |
May 27, 2014 | 28.74 | 29.12 | 28.54 | 28.95 | 1,632,769 | +0.37(+1.28%) |
May 23, 2014 | 28.50 | 28.58 | 28.58 | 28.58 | 744,280 | -0.16(-0.56%) |
May 22, 2014 | 28.58 | 28.75 | 28.29 | 28.74 | 442,031 | +0.27(+0.94%) |
May 21, 2014 | 28.17 | 28.68 | 27.93 | 28.47 | 1,545,014 | +0.40(+1.43%) |
May 20, 2014 | 28.56 | 28.73 | 27.74 | 28.07 | 1,903,124 | -0.62(-2.17%) |
May 19, 2014 | 28.01 | 28.79 | 27.88 | 28.70 | 1,624,427 | +0.66(+2.35%) |
May 16, 2014 | 27.67 | 28.04 | 27.39 | 28.04 | 1,682,267 | +0.45(+1.64%) |
May 15, 2014 | 28.29 | 28.29 | 27.32 | 27.59 | 1,372,471 | -0.68(-2.41%) |
May 14, 2014 | 28.54 | 28.76 | 28.01 | 28.27 | 933,001 | -0.38(-1.32%) |
May 13, 2014 | 28.47 | 28.92 | 28.35 | 28.64 | 1,123,743 | +0.25(+0.87%) |
May 12, 2014 | 28.05 | 28.60 | 28.00 | 28.40 | 687,995 | +0.50(+1.80%) |
May 09, 2014 | 27.93 | 28.07 | 27.61 | 27.89 | 1,278,677 | -0.07(-0.27%) |
May 08, 2014 | 28.03 | 28.84 | 27.90 | 27.97 | 1,186,017 | -0.09(-0.33%) |
May 07, 2014 | 27.98 | 28.37 | 27.63 | 28.06 | 1,041,075 | +0.41(+1.48%) |
May 06, 2014 | 28.29 | 28.37 | 27.64 | 27.65 | 990,470 | -0.86(-3.01%) |
May 05, 2014 | 28.40 | 28.77 | 27.33 | 28.51 | 1,993,012 | +0.02(+0.08%) |
May 02, 2014 | 27.96 | 28.57 | 27.86 | 28.49 | 2,038,368 | +0.64(+2.29%) |
May 01, 2014 | 27.43 | 28.34 | 26.78 | 27.85 | 4,715,384 | +1.10(+4.12%) |
Apr 30, 2014 | 26.73 | 27.07 | 26.46 | 26.75 | 1,729,302 | -0.11(-0.40%) |
Apr 29, 2014 | 26.39 | 27.01 | 26.32 | 26.86 | 1,812,779 | +0.47(+1.77%) |
Apr 28, 2014 | 26.92 | 27.04 | 26.12 | 26.39 | 1,112,752 | -0.54(-2.01%) |
Apr 25, 2014 | 27.61 | 27.73 | 26.80 | 26.93 | 994,817 | -0.93(-3.35%) |
Apr 24, 2014 | 27.30 | 28.00 | 27.12 | 27.86 | 2,356,598 | +0.69(+2.55%) |
Apr 23, 2014 | 26.85 | 27.19 | 26.64 | 27.17 | 1,118,532 | +0.27(+1.01%) |
Apr 22, 2014 | 26.01 | 26.90 | 26.01 | 26.89 | 1,335,480 | +0.92(+3.55%) |
Apr 21, 2014 | 26.04 | 26.13 | 25.63 | 25.97 | 1,048,226 | -0.06(-0.24%) |
Apr 17, 2014 | 25.73 | 26.04 | 26.04 | 26.04 | 2,057,749 | +0.47(+1.82%) |
Apr 16, 2014 | 25.43 | 25.72 | 25.31 | 25.57 | 1,111,905 | +0.42(+1.67%) |
Apr 15, 2014 | 25.62 | 25.75 | 24.60 | 25.15 | 1,179,840 | -0.31(-1.21%) |
Apr 14, 2014 | 25.55 | 25.75 | 25.09 | 25.46 | 1,731,642 | +0.33(+1.31%) |
Apr 11, 2014 | 25.54 | 25.70 | 24.76 | 25.13 | 2,420,496 | -0.94(-3.62%) |
Apr 10, 2014 | 27.08 | 27.28 | 26.07 | 26.07 | 1,489,688 | -1.02(-3.76%) |
Apr 09, 2014 | 26.42 | 27.12 | 26.12 | 27.09 | 758,973 | +0.79(+3.00%) |
Apr 08, 2014 | 26.41 | 26.43 | 25.72 | 26.30 | 1,211,790 | -0.03(-0.11%) |
Apr 07, 2014 | 26.62 | 26.78 | 26.07 | 26.33 | 837,636 | -0.29(-1.09%) |
Apr 04, 2014 | 27.84 | 27.96 | 26.50 | 26.62 | 1,306,072 | -0.92(-3.34%) |
Apr 03, 2014 | 28.04 | 28.14 | 27.32 | 27.54 | 941,108 | -0.32(-1.14%) |
Apr 02, 2014 | 27.46 | 27.97 | 27.26 | 27.86 | 991,331 | +0.39(+1.43%) |
Apr 01, 2014 | 26.97 | 27.50 | 26.72 | 27.46 | 1,716,101 | +0.69(+2.59%) |
Mar 31, 2014 | 26.41 | 26.96 | 26.28 | 26.77 | 1,352,209 | +0.73(+2.82%) |
Mar 28, 2014 | 26.09 | 26.47 | 25.93 | 26.04 | 805,000 | +0.04(+0.15%) |
Mar 27, 2014 | 26.51 | 26.66 | 25.89 | 26.00 | 1,172,931 | -0.57(-2.16%) |
Mar 26, 2014 | 26.69 | 27.11 | 26.51 | 26.57 | 1,724,940 | +0.35(+1.32%) |
Mar 25, 2014 | 26.11 | 26.47 | 25.89 | 26.22 | 622,213 | +0.23(+0.87%) |
Mar 24, 2014 | 26.33 | 26.37 | 25.83 | 26.00 | 946,835 | -0.27(-1.02%) |
Mar 21, 2014 | 26.58 | 26.68 | 26.09 | 26.26 | 1,839,112 | -0.10(-0.39%) |
Mar 20, 2014 | 25.84 | 26.47 | 25.76 | 26.37 | 1,450,873 | +0.52(+2.02%) |
Mar 19, 2014 | 26.16 | 26.19 | 25.81 | 25.84 | 738,423 | -0.27(-1.02%) |
Mar 18, 2014 | 26.23 | 26.30 | 26.07 | 26.11 | 918,646 | -0.03(-0.13%) |
Mar 17, 2014 | 26.03 | 26.27 | 25.99 | 26.14 | 1,239,691 | +0.30(+1.17%) |
Mar 14, 2014 | 26.07 | 26.20 | 25.79 | 25.84 | 816,246 | -0.31(-1.17%) |
Mar 13, 2014 | 26.67 | 26.69 | 25.85 | 26.15 | 1,211,803 | -0.35(-1.31%) |
Mar 12, 2014 | 26.34 | 26.51 | 26.08 | 26.50 | 613,467 | +0.03(+0.13%) |
Mar 11, 2014 | 26.49 | 26.88 | 26.24 | 26.46 | 1,625,231 | -0.08(-0.30%) |
Mar 10, 2014 | 26.04 | 26.58 | 25.87 | 26.54 | 1,190,523 | +0.50(+1.92%) |
Mar 07, 2014 | 26.23 | 26.43 | 25.88 | 26.04 | 1,008,953 | -0.18(-0.67%) |
Mar 06, 2014 | 26.55 | 26.66 | 26.07 | 26.22 | 1,014,167 | -0.13(-0.50%) |
Mar 05, 2014 | 26.29 | 26.86 | 26.24 | 26.35 | 1,881,204 | +0.14(+0.52%) |
Mar 04, 2014 | 25.42 | 26.21 | 25.41 | 26.21 | 1,430,461 | +1.07(+4.25%) |