Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.43 | 29.33 | 29.33 | 29.33 | 5,900 | +0.03(+0.10%) |
Dec 30, 2014 | 29.29 | 29.38 | 29.28 | 29.30 | 3,228 | -0.20(-0.68%) |
Dec 29, 2014 | 29.46 | 29.50 | 29.38 | 29.50 | 6,594 | -0.44(-1.47%) |
Dec 26, 2014 | 29.92 | 30.05 | 29.62 | 29.94 | 9,117 | +0.61(+2.08%) |
Dec 24, 2014 | 29.30 | 29.33 | 29.33 | 29.33 | 3,600 | -0.21(-0.71%) |
Dec 23, 2014 | 29.63 | 29.67 | 29.42 | 29.54 | 7,882 | -0.85(-2.80%) |
Dec 22, 2014 | 30.18 | 30.60 | 30.18 | 30.39 | 11,639 | +0.87(+2.95%) |
Dec 19, 2014 | 29.46 | 29.68 | 29.45 | 29.52 | 7,901 | -0.41(-1.37%) |
Dec 18, 2014 | 30.08 | 30.08 | 29.85 | 29.93 | 6,007 | +0.90(+3.10%) |
Dec 17, 2014 | 28.81 | 29.13 | 28.80 | 29.03 | 8,562 | +0.46(+1.61%) |
Dec 16, 2014 | 28.41 | 28.93 | 28.40 | 28.57 | 9,828 | -0.53(-1.82%) |
Dec 15, 2014 | 29.26 | 29.50 | 29.03 | 29.10 | 18,324 | +0.16(+0.55%) |
Dec 12, 2014 | 29.00 | 29.13 | 28.93 | 28.94 | 9,730 | +0.09(+0.31%) |
Dec 11, 2014 | 28.93 | 29.11 | 28.85 | 28.85 | 19,536 | -0.10(-0.35%) |
Dec 10, 2014 | 29.35 | 29.39 | 28.89 | 28.95 | 13,483 | +0.11(+0.38%) |
Dec 09, 2014 | 28.83 | 28.93 | 28.56 | 28.84 | 25,820 | -1.39(-4.60%) |
Dec 08, 2014 | 30.54 | 30.66 | 30.22 | 30.23 | 25,026 | -1.77(-5.53%) |
Dec 05, 2014 | 32.14 | 32.14 | 31.75 | 32.00 | 9,804 | -0.33(-1.02%) |
Dec 04, 2014 | 32.39 | 32.40 | 32.07 | 32.33 | 15,290 | +1.62(+5.28%) |
Dec 03, 2014 | 30.62 | 31.30 | 30.52 | 30.71 | 21,494 | +0.34(+1.12%) |
Dec 02, 2014 | 30.36 | 30.45 | 30.25 | 30.37 | 12,473 | +0.36(+1.20%) |
Dec 01, 2014 | 30.09 | 30.12 | 29.97 | 30.01 | 20,142 | -0.93(-3.01%) |
Nov 28, 2014 | 31.08 | 31.08 | 30.87 | 30.94 | 8,561 | -0.34(-1.09%) |
Nov 26, 2014 | 31.20 | 31.28 | 31.28 | 31.28 | 15,400 | +0.67(+2.19%) |
Nov 25, 2014 | 30.69 | 30.72 | 30.61 | 30.61 | 2,632 | -0.37(-1.19%) |
Nov 24, 2014 | 31.15 | 31.15 | 30.98 | 30.98 | 5,093 | -0.18(-0.58%) |
Nov 21, 2014 | 31.02 | 31.35 | 31.02 | 31.16 | 18,112 | +1.39(+4.67%) |
Nov 20, 2014 | 29.85 | 30.03 | 29.77 | 29.77 | 10,623 | -0.04(-0.13%) |
Nov 19, 2014 | 29.76 | 29.89 | 29.65 | 29.81 | 9,574 | +0.01(+0.03%) |
Nov 18, 2014 | 29.83 | 29.95 | 29.76 | 29.80 | 15,155 | -1.48(-4.73%) |
Nov 17, 2014 | 31.52 | 31.58 | 31.18 | 31.28 | 22,961 | -2.68(-7.89%) |
Nov 14, 2014 | 33.66 | 33.96 | 33.54 | 33.96 | 32,929 | -0.54(-1.57%) |
Nov 13, 2014 | 34.15 | 34.50 | 34.15 | 34.50 | 19,008 | +0.51(+1.50%) |
Nov 12, 2014 | 34.00 | 34.07 | 33.93 | 33.99 | 9,370 | +0.81(+2.44%) |
Nov 11, 2014 | 33.25 | 33.25 | 32.99 | 33.18 | 10,475 | -0.46(-1.37%) |
Nov 10, 2014 | 34.00 | 34.28 | 33.60 | 33.64 | 38,773 | +2.34(+7.48%) |
Nov 07, 2014 | 31.22 | 31.30 | 31.18 | 31.30 | 3,015 | +0.09(+0.29%) |
Nov 06, 2014 | 31.17 | 31.29 | 31.11 | 31.21 | 6,450 | +0.50(+1.63%) |
Nov 05, 2014 | 30.58 | 30.72 | 30.57 | 30.71 | 12,349 | -0.25(-0.81%) |
Nov 04, 2014 | 30.85 | 30.96 | 30.82 | 30.96 | 8,250 | +0.32(+1.04%) |
Nov 03, 2014 | 30.73 | 30.73 | 30.44 | 30.64 | 15,134 | -0.39(-1.26%) |
Oct 31, 2014 | 30.77 | 31.05 | 30.77 | 31.03 | 16,449 | +0.84(+2.78%) |
Oct 30, 2014 | 29.89 | 30.19 | 29.88 | 30.19 | 11,855 | +0.48(+1.62%) |
Oct 29, 2014 | 30.49 | 30.59 | 29.50 | 29.71 | 14,516 | -0.95(-3.10%) |
Oct 28, 2014 | 30.55 | 30.84 | 30.55 | 30.66 | 19,907 | +0.45(+1.49%) |
Oct 27, 2014 | 30.15 | 30.32 | 31.24 | 30.21 | 12,673 | -1.03(-3.30%) |
Oct 24, 2014 | 31.15 | 31.27 | 31.11 | 31.24 | 6,423 | -0.12(-0.38%) |
Oct 23, 2014 | 31.38 | 31.57 | 31.14 | 31.36 | 11,547 | -0.91(-2.82%) |
Oct 22, 2014 | 32.52 | 32.56 | 32.27 | 32.27 | 6,719 | -0.35(-1.07%) |
Oct 21, 2014 | 32.51 | 32.62 | 32.43 | 32.62 | 8,924 | -0.63(-1.89%) |
Oct 20, 2014 | 33.15 | 33.32 | 33.04 | 33.25 | 12,778 | -0.38(-1.13%) |
Oct 17, 2014 | 33.45 | 33.71 | 33.39 | 33.63 | 8,899 | +1.06(+3.25%) |
Oct 16, 2014 | 32.32 | 32.70 | 32.32 | 32.57 | 16,508 | +0.04(+0.12%) |
Oct 15, 2014 | 32.23 | 32.67 | 32.20 | 32.53 | 12,833 | +0.23(+0.71%) |
Oct 14, 2014 | 32.39 | 32.55 | 32.23 | 32.30 | 13,412 | -0.57(-1.73%) |
Oct 13, 2014 | 32.99 | 33.11 | 32.72 | 32.87 | 7,320 | -0.32(-0.96%) |
Oct 10, 2014 | 33.41 | 33.44 | 33.16 | 33.19 | 26,953 | -1.29(-3.74%) |
Oct 09, 2014 | 34.87 | 34.87 | 34.48 | 34.48 | 9,459 | -0.77(-2.18%) |
Oct 08, 2014 | 34.90 | 35.26 | 34.79 | 35.25 | 9,889 | +0.20(+0.57%) |
Oct 07, 2014 | 35.28 | 35.30 | 34.96 | 35.05 | 13,775 | +0.67(+1.95%) |
Oct 06, 2014 | 34.56 | 34.66 | 34.38 | 34.38 | 16,970 | +1.48(+4.50%) |
Oct 03, 2014 | 33.04 | 33.06 | 32.89 | 32.90 | 10,747 | +0.43(+1.32%) |
Oct 02, 2014 | 32.46 | 32.47 | 32.14 | 32.47 | 9,444 | +0.03(+0.09%) |
Oct 01, 2014 | 32.90 | 32.90 | 32.42 | 32.44 | 8,562 | -0.40(-1.22%) |
Sep 30, 2014 | 32.82 | 32.90 | 32.76 | 32.84 | 10,618 | -0.26(-0.79%) |
Sep 29, 2014 | 33.19 | 33.35 | 33.02 | 33.10 | 24,093 | -1.41(-4.09%) |
Sep 26, 2014 | 34.50 | 34.57 | 34.41 | 34.51 | 6,813 | +0.27(+0.79%) |
Sep 25, 2014 | 34.51 | 34.63 | 33.95 | 34.24 | 21,893 | -0.42(-1.21%) |
Sep 24, 2014 | 34.45 | 34.66 | 34.37 | 34.66 | 9,554 | +0.53(+1.55%) |
Sep 23, 2014 | 34.31 | 34.36 | 34.13 | 34.13 | 6,552 | -0.27(-0.78%) |
Sep 22, 2014 | 34.79 | 34.93 | 34.40 | 34.40 | 15,815 | -0.13(-0.38%) |
Sep 19, 2014 | 34.99 | 34.99 | 34.53 | 34.53 | 16,769 | +0.57(+1.68%) |
Sep 18, 2014 | 33.94 | 34.00 | 33.88 | 33.96 | 8,002 | +0.08(+0.24%) |
Sep 17, 2014 | 33.83 | 33.88 | 33.69 | 33.88 | 9,379 | +0.25(+0.74%) |
Sep 16, 2014 | 33.44 | 33.85 | 33.40 | 33.63 | 10,519 | +0.29(+0.87%) |
Sep 15, 2014 | 33.95 | 33.97 | 33.34 | 33.34 | 35,541 | -1.38(-3.97%) |
Sep 12, 2014 | 34.91 | 34.98 | 34.71 | 34.72 | 18,034 | +0.14(+0.40%) |
Sep 11, 2014 | 34.49 | 34.61 | 34.48 | 34.58 | 10,707 | -0.17(-0.49%) |
Sep 10, 2014 | 34.81 | 34.81 | 34.70 | 34.75 | 13,421 | +0.26(+0.75%) |
Sep 09, 2014 | 34.78 | 34.78 | 34.42 | 34.49 | 13,246 | -0.31(-0.89%) |
Sep 08, 2014 | 35.04 | 35.08 | 34.62 | 34.80 | 20,082 | +0.28(+0.81%) |
Sep 05, 2014 | 34.52 | 34.65 | 34.45 | 34.52 | 12,701 | -0.05(-0.14%) |
Sep 04, 2014 | 34.68 | 34.68 | 34.50 | 34.57 | 10,209 | +0.06(+0.17%) |
Sep 03, 2014 | 34.45 | 34.75 | 34.43 | 34.51 | 12,038 | +0.13(+0.38%) |
Sep 02, 2014 | 34.37 | 34.45 | 34.26 | 34.38 | 10,197 | +0.95(+2.84%) |
Aug 29, 2014 | 33.51 | 33.43 | 33.43 | 33.43 | 11,100 | -1.37(-3.94%) |
Aug 28, 2014 | 32.90 | 34.96 | 32.82 | 34.80 | 49,466 | +1.39(+4.16%) |
Aug 27, 2014 | 33.45 | 33.50 | 33.39 | 33.41 | 7,814 | -0.03(-0.09%) |
Aug 26, 2014 | 33.52 | 33.53 | 33.35 | 33.44 | 7,623 | -0.83(-2.42%) |
Aug 25, 2014 | 34.30 | 34.34 | 34.27 | 34.27 | 17,242 | +0.58(+1.72%) |
Aug 22, 2014 | 33.75 | 33.80 | 33.69 | 33.69 | 12,579 | +0.10(+0.30%) |
Aug 21, 2014 | 33.91 | 33.91 | 33.42 | 33.59 | 11,099 | -0.53(-1.55%) |
Aug 20, 2014 | 34.05 | 34.13 | 34.03 | 34.12 | 12,555 | -0.24(-0.70%) |
Aug 19, 2014 | 34.61 | 34.65 | 34.33 | 34.36 | 36,934 | +1.73(+5.30%) |
Aug 18, 2014 | 32.46 | 32.63 | 32.46 | 32.63 | 10,471 | +0.31(+0.96%) |
Aug 15, 2014 | 32.27 | 32.36 | 32.15 | 32.32 | 17,008 | -0.16(-0.49%) |
Aug 14, 2014 | 32.12 | 32.48 | 32.04 | 32.48 | 26,192 | -0.76(-2.29%) |
Aug 13, 2014 | 33.02 | 33.24 | 33.02 | 33.24 | 13,852 | +0.78(+2.40%) |
Aug 12, 2014 | 32.51 | 32.51 | 32.44 | 32.46 | 8,665 | +0.40(+1.25%) |
Aug 11, 2014 | 31.96 | 32.23 | 31.91 | 32.06 | 10,637 | +0.34(+1.07%) |
Aug 08, 2014 | 31.54 | 31.66 | 31.41 | 31.72 | 12,097 | +0.08(+0.25%) |
Aug 07, 2014 | 31.59 | 31.83 | 31.50 | 31.64 | 17,410 | -0.43(-1.34%) |
Aug 06, 2014 | 32.04 | 32.18 | 32.03 | 32.07 | 7,219 | -0.22(-0.68%) |
Aug 05, 2014 | 31.88 | 32.30 | 31.85 | 32.29 | 66,605 | +0.64(+2.02%) |
Aug 04, 2014 | 31.77 | 31.77 | 31.60 | 31.65 | 6,778 | +1.16(+3.80%) |
Aug 01, 2014 | 30.33 | 30.58 | 30.32 | 30.49 | 10,185 | -0.32(-1.04%) |
Jul 31, 2014 | 31.06 | 31.06 | 30.78 | 30.81 | 8,521 | -0.64(-2.03%) |
Jul 30, 2014 | 31.50 | 31.52 | 31.40 | 31.45 | 9,264 | -0.06(-0.19%) |
Jul 29, 2014 | 31.44 | 31.55 | 31.37 | 31.51 | 13,961 | -0.71(-2.20%) |
Jul 28, 2014 | 31.98 | 32.29 | 31.90 | 32.22 | 20,388 | +0.62(+1.96%) |
Jul 25, 2014 | 31.48 | 31.60 | 31.46 | 31.60 | 5,802 | -0.22(-0.69%) |
Jul 24, 2014 | 31.49 | 31.82 | 31.48 | 31.82 | 24,799 | +1.56(+5.16%) |
Jul 23, 2014 | 30.23 | 30.31 | 30.18 | 30.26 | 6,154 | -0.10(-0.33%) |
Jul 22, 2014 | 30.40 | 30.43 | 30.26 | 30.36 | 19,004 | +0.54(+1.81%) |
Jul 21, 2014 | 29.70 | 29.85 | 29.62 | 29.82 | 4,854 | -0.12(-0.40%) |
Jul 18, 2014 | 29.93 | 29.98 | 29.86 | 29.94 | 9,831 | +0.05(+0.17%) |
Jul 17, 2014 | 29.87 | 29.97 | 29.81 | 29.89 | 9,027 | -0.11(-0.37%) |
Jul 16, 2014 | 30.06 | 30.07 | 29.76 | 30.00 | 16,481 | +0.46(+1.56%) |
Jul 15, 2014 | 29.64 | 29.70 | 29.42 | 29.54 | 14,718 | -0.17(-0.57%) |
Jul 14, 2014 | 29.68 | 29.84 | 29.65 | 29.71 | 19,545 | +1.41(+4.98%) |
Jul 11, 2014 | 28.24 | 28.38 | 28.22 | 28.30 | 8,514 | -0.57(-1.97%) |
Jul 10, 2014 | 28.86 | 28.98 | 28.76 | 28.87 | 22,182 | +0.32(+1.12%) |
Jul 09, 2014 | 28.60 | 28.60 | 28.43 | 28.55 | 8,364 | -0.14(-0.49%) |
Jul 08, 2014 | 28.96 | 28.97 | 28.68 | 28.69 | 12,592 | +0.32(+1.13%) |
Jul 07, 2014 | 28.31 | 28.43 | 28.24 | 28.37 | 8,737 | -0.43(-1.49%) |
Jul 03, 2014 | 28.77 | 28.80 | 28.80 | 28.80 | 9,000 | +0.44(+1.55%) |
Jul 02, 2014 | 28.28 | 28.42 | 28.25 | 28.36 | 11,407 | +0.58(+2.09%) |
Jul 01, 2014 | 27.67 | 27.81 | 27.67 | 27.78 | 4,332 | +0.09(+0.33%) |
Jun 30, 2014 | 27.65 | 27.70 | 27.57 | 27.69 | 7,901 | +0.28(+1.02%) |
Jun 27, 2014 | 27.50 | 27.50 | 27.37 | 27.41 | 3,554 | -0.13(-0.47%) |
Jun 26, 2014 | 27.46 | 27.64 | 27.43 | 27.54 | 15,310 | -0.36(-1.29%) |
Jun 25, 2014 | 27.76 | 27.90 | 27.54 | 27.90 | 17,237 | +0.58(+2.12%) |
Jun 24, 2014 | 27.31 | 27.41 | 27.30 | 27.32 | 6,233 | +0.12(+0.44%) |
Jun 23, 2014 | 27.22 | 27.22 | 27.12 | 27.20 | 4,419 | -0.02(-0.07%) |
Jun 20, 2014 | 26.99 | 27.22 | 26.99 | 27.22 | 13,123 | +0.41(+1.53%) |
Jun 19, 2014 | 26.91 | 26.91 | 26.74 | 26.81 | 8,746 | -0.95(-3.42%) |
Jun 18, 2014 | 27.52 | 27.82 | 27.52 | 27.76 | 7,705 | +0.49(+1.80%) |
Jun 17, 2014 | 27.24 | 27.30 | 27.17 | 27.27 | 9,551 | -1.14(-4.01%) |
Jun 16, 2014 | 28.41 | 28.56 | 28.21 | 28.41 | 27,436 | +1.35(+4.99%) |
Jun 13, 2014 | 27.05 | 27.12 | 26.99 | 27.06 | 9,355 | +0.28(+1.05%) |
Jun 12, 2014 | 27.02 | 27.02 | 26.74 | 26.78 | 14,896 | +0.21(+0.79%) |
Jun 11, 2014 | 26.55 | 26.58 | 26.49 | 26.57 | 6,533 | +0.28(+1.07%) |
Jun 10, 2014 | 26.30 | 26.30 | 26.22 | 26.29 | 8,988 | +0.79(+3.10%) |
Jun 06, 2014 | 25.60 | 25.60 | 25.50 | 25.50 | 6,830 | -0.05(-0.20%) |
Jun 05, 2014 | 25.49 | 25.62 | 25.48 | 25.55 | 7,729 | +0.20(+0.79%) |
Jun 04, 2014 | 25.50 | 25.52 | 25.35 | 25.35 | 19,834 | -0.15(-0.59%) |
Jun 03, 2014 | 25.50 | 25.63 | 25.45 | 25.50 | 20,666 | +0.82(+3.32%) |
Jun 02, 2014 | 24.62 | 24.71 | 24.59 | 24.68 | 7,213 | +0.07(+0.28%) |
May 30, 2014 | 24.62 | 24.65 | 24.54 | 24.61 | 3,889 | +0.20(+0.82%) |
May 29, 2014 | 24.67 | 24.67 | 24.41 | 24.41 | 17,317 | -1.18(-4.61%) |
May 28, 2014 | 25.66 | 25.71 | 25.52 | 25.59 | 14,459 | +1.25(+5.14%) |
May 27, 2014 | 24.34 | 24.45 | 24.23 | 24.34 | 6,134 | -0.02(-0.08%) |
May 23, 2014 | 24.29 | 24.36 | 24.36 | 24.36 | 10,900 | +0.17(+0.70%) |
May 22, 2014 | 24.17 | 24.28 | 24.15 | 24.19 | 8,058 | +0.33(+1.38%) |
May 21, 2014 | 23.88 | 23.91 | 23.83 | 23.86 | 9,047 | +0.08(+0.34%) |
May 20, 2014 | 23.91 | 23.91 | 23.77 | 23.78 | 6,473 | -0.10(-0.42%) |
May 19, 2014 | 23.85 | 23.89 | 23.80 | 23.88 | 9,542 | -0.16(-0.67%) |
May 16, 2014 | 24.00 | 24.10 | 23.88 | 24.04 | 10,171 | +0.15(+0.63%) |
May 15, 2014 | 24.06 | 24.07 | 23.88 | 23.89 | 10,594 | -0.05(-0.21%) |
May 14, 2014 | 24.04 | 24.07 | 23.94 | 23.94 | 10,730 | +0.16(+0.67%) |
May 13, 2014 | 23.75 | 23.86 | 23.66 | 23.78 | 26,619 | +0.30(+1.28%) |
May 12, 2014 | 23.50 | 23.57 | 23.43 | 23.48 | 46,031 | +0.66(+2.89%) |
May 09, 2014 | 22.94 | 22.95 | 22.73 | 22.82 | 31,400 | -0.56(-2.40%) |
May 08, 2014 | 23.55 | 23.66 | 23.28 | 23.38 | 29,764 | +0.16(+0.69%) |
May 07, 2014 | 23.42 | 23.46 | 23.00 | 23.22 | 79,335 | -0.25(-1.07%) |
May 06, 2014 | 23.89 | 24.02 | 23.46 | 23.47 | 90,434 | -0.45(-1.88%) |
May 05, 2014 | 23.96 | 24.05 | 23.82 | 23.92 | 23,440 | -0.58(-2.37%) |
May 02, 2014 | 24.50 | 24.69 | 24.39 | 24.50 | 41,958 | +0.10(+0.41%) |
May 01, 2014 | 24.34 | 24.46 | 24.34 | 24.40 | 7,927 | +0.03(+0.12%) |
Apr 30, 2014 | 24.26 | 24.42 | 24.24 | 24.37 | 7,545 | -0.03(-0.12%) |
Apr 29, 2014 | 24.49 | 24.52 | 24.40 | 24.40 | 14,201 | -0.36(-1.45%) |
Apr 28, 2014 | 24.74 | 24.85 | 24.68 | 24.76 | 9,207 | -0.47(-1.86%) |
Apr 25, 2014 | 25.20 | 25.31 | 25.17 | 25.23 | 4,374 | +0.14(+0.56%) |
Apr 24, 2014 | 25.26 | 25.30 | 25.07 | 25.09 | 14,652 | -0.47(-1.84%) |
Apr 23, 2014 | 25.57 | 25.63 | 25.46 | 25.56 | 6,847 | -0.58(-2.22%) |
Apr 22, 2014 | 26.06 | 26.20 | 26.05 | 26.14 | 9,484 | +0.85(+3.36%) |
Apr 21, 2014 | 25.32 | 25.34 | 25.14 | 25.29 | 10,570 | -0.08(-0.32%) |
Apr 17, 2014 | 25.34 | 25.37 | 25.37 | 25.37 | 11,000 | -0.28(-1.09%) |
Apr 16, 2014 | 25.62 | 25.75 | 25.57 | 25.65 | 13,403 | +0.05(+0.20%) |
Apr 15, 2014 | 25.60 | 25.71 | 25.52 | 25.60 | 14,085 | -1.70(-6.23%) |
Apr 14, 2014 | 27.31 | 27.41 | 27.19 | 27.30 | 46,495 | -1.45(-5.04%) |
Apr 11, 2014 | 28.77 | 28.94 | 28.65 | 28.75 | 32,706 | -1.10(-3.69%) |
Apr 10, 2014 | 29.71 | 29.99 | 29.55 | 29.85 | 99,372 | +4.69(+18.64%) |
Apr 09, 2014 | 25.21 | 25.21 | 25.00 | 25.16 | 4,321 | -0.01(-0.04%) |
Apr 08, 2014 | 25.02 | 25.24 | 25.02 | 25.17 | 6,561 | +0.24(+0.96%) |
Apr 07, 2014 | 24.97 | 25.05 | 24.87 | 24.93 | 11,988 | +0.65(+2.68%) |
Apr 04, 2014 | 24.57 | 24.63 | 24.28 | 24.28 | 15,283 | -0.40(-1.62%) |
Apr 03, 2014 | 24.76 | 24.78 | 24.59 | 24.68 | 16,457 | -0.44(-1.75%) |
Apr 02, 2014 | 25.16 | 25.24 | 25.00 | 25.12 | 28,121 | -0.93(-3.57%) |
Apr 01, 2014 | 26.00 | 26.10 | 26.00 | 26.05 | 7,028 | +0.28(+1.09%) |
Mar 31, 2014 | 25.77 | 25.87 | 25.67 | 25.77 | 12,537 | -0.22(-0.85%) |
Mar 28, 2014 | 25.98 | 26.08 | 25.81 | 25.99 | 28,502 | -2.19(-7.77%) |
Mar 27, 2014 | 28.18 | 28.25 | 28.10 | 28.18 | 3,729 | -0.13(-0.46%) |
Mar 26, 2014 | 28.40 | 28.47 | 28.26 | 28.31 | 4,178 | +0.06(+0.21%) |
Mar 25, 2014 | 28.31 | 28.38 | 28.14 | 28.25 | 8,485 | -0.12(-0.42%) |
Mar 24, 2014 | 28.53 | 28.53 | 28.35 | 28.37 | 7,183 | -0.29(-1.01%) |
Mar 21, 2014 | 28.84 | 29.01 | 28.66 | 28.66 | 6,687 | -0.56(-1.92%) |
Mar 20, 2014 | 29.18 | 29.33 | 29.12 | 29.22 | 9,359 | -0.22(-0.75%) |
Mar 19, 2014 | 29.45 | 29.48 | 29.34 | 29.44 | 3,316 | -0.02(-0.07%) |
Mar 18, 2014 | 29.52 | 29.70 | 29.46 | 29.46 | 12,024 | +0.09(+0.31%) |
Mar 17, 2014 | 29.49 | 29.56 | 29.37 | 29.37 | 9,419 | +0.07(+0.24%) |
Mar 14, 2014 | 29.33 | 29.54 | 29.29 | 29.30 | 7,139 | -0.28(-0.95%) |
Mar 13, 2014 | 29.94 | 30.00 | 29.56 | 29.58 | 12,188 | -0.53(-1.76%) |
Mar 12, 2014 | 30.03 | 30.19 | 29.98 | 30.11 | 7,141 | -0.18(-0.59%) |
Mar 11, 2014 | 30.47 | 30.64 | 30.29 | 30.29 | 7,969 | -0.12(-0.39%) |
Mar 10, 2014 | 30.45 | 30.51 | 30.25 | 30.41 | 19,410 | -0.31(-1.01%) |
Mar 07, 2014 | 30.92 | 30.92 | 30.64 | 30.72 | 7,815 | -0.64(-2.04%) |
Mar 06, 2014 | 31.33 | 31.50 | 31.31 | 31.36 | 23,991 | +1.14(+3.77%) |
Mar 05, 2014 | 30.11 | 30.25 | 30.00 | 30.22 | 11,097 | -0.01(-0.04%) |
Mar 04, 2014 | 30.26 | 30.31 | 30.13 | 30.23 | 6,588 | -0.03(-0.10%) |
Mar 03, 2014 | 29.91 | 30.35 | 29.91 | 30.26 | 23,102 | +0.44(+1.48%) |
Feb 28, 2014 | 29.92 | 29.92 | 29.72 | 29.82 | 10,023 | -0.30(-1.00%) |
Feb 27, 2014 | 30.16 | 30.18 | 29.93 | 30.12 | 23,087 | +1.39(+4.84%) |
Feb 26, 2014 | 28.77 | 28.83 | 28.65 | 28.73 | 14,969 | +0.65(+2.31%) |
Feb 25, 2014 | 28.31 | 28.41 | 28.08 | 28.08 | 9,670 | -0.63(-2.19%) |
Feb 24, 2014 | 28.68 | 28.74 | 28.66 | 28.71 | 8,812 | -0.16(-0.55%) |
Feb 21, 2014 | 28.88 | 28.97 | 28.80 | 28.87 | 11,054 | -1.67(-5.47%) |
Feb 20, 2014 | 30.52 | 30.55 | 29.87 | 30.54 | 35,294 | +1.55(+5.35%) |
Feb 19, 2014 | 28.91 | 29.05 | 28.84 | 28.99 | 26,277 | +1.24(+4.47%) |
Feb 18, 2014 | 27.97 | 27.97 | 27.73 | 27.75 | 6,879 | -0.48(-1.70%) |
Feb 14, 2014 | 28.03 | 28.23 | 28.23 | 28.23 | 6,600 | +0.89(+3.26%) |
Feb 13, 2014 | 27.35 | 27.45 | 27.25 | 27.34 | 17,265 | -0.64(-2.29%) |
Feb 12, 2014 | 28.13 | 28.15 | 27.98 | 27.98 | 6,123 | +0.00(+0.00%) |
Feb 11, 2014 | 27.95 | 28.10 | 27.91 | 27.98 | 15,224 | -0.11(-0.39%) |
Feb 10, 2014 | 28.21 | 28.21 | 28.01 | 28.09 | 10,620 | +0.13(+0.46%) |
Feb 07, 2014 | 27.90 | 28.01 | 27.84 | 27.96 | 11,827 | +0.57(+2.08%) |
Feb 06, 2014 | 27.16 | 27.46 | 27.16 | 27.39 | 5,370 | +0.51(+1.90%) |
Feb 05, 2014 | 26.94 | 27.05 | 26.78 | 26.88 | 13,746 | +0.28(+1.05%) |
Feb 04, 2014 | 26.59 | 26.79 | 26.54 | 26.60 | 8,534 | -0.93(-3.38%) |
Feb 03, 2014 | 27.82 | 27.91 | 27.53 | 27.53 | 10,482 | -0.36(-1.29%) |
Jan 31, 2014 | 27.94 | 28.08 | 27.89 | 27.89 | 7,589 | -0.06(-0.21%) |
Jan 30, 2014 | 28.13 | 28.13 | 27.89 | 27.95 | 7,455 | -0.04(-0.14%) |
Jan 29, 2014 | 28.00 | 28.13 | 27.79 | 27.99 | 13,891 | +0.00(+0.00%) |
Jan 28, 2014 | 27.90 | 28.14 | 27.90 | 27.99 | 5,951 | +0.11(+0.39%) |
Jan 27, 2014 | 28.07 | 28.11 | 27.87 | 27.88 | 12,047 | -0.34(-1.20%) |
Jan 24, 2014 | 28.00 | 28.63 | 27.97 | 28.22 | 25,832 | +0.39(+1.40%) |
Jan 23, 2014 | 27.71 | 27.92 | 27.68 | 27.83 | 20,628 | +0.04(+0.14%) |
Jan 22, 2014 | 27.69 | 27.95 | 27.46 | 27.79 | 17,950 | +0.79(+2.93%) |
Jan 21, 2014 | 27.43 | 27.43 | 26.65 | 27.00 | 20,777 | -0.52(-1.89%) |
Jan 17, 2014 | 27.58 | 27.52 | 27.52 | 27.52 | 9,600 | -0.26(-0.94%) |
Jan 16, 2014 | 27.90 | 27.93 | 27.78 | 27.78 | 8,428 | +0.29(+1.05%) |
Jan 15, 2014 | 27.75 | 27.62 | 27.44 | 27.49 | 11,800 | -0.26(-0.94%) |
Jan 14, 2014 | 27.57 | 27.89 | 27.55 | 27.75 | 16,211 | +1.21(+4.56%) |
Jan 13, 2014 | 26.68 | 26.82 | 26.54 | 26.54 | 9,084 | -0.31(-1.15%) |
Jan 10, 2014 | 26.78 | 26.85 | 26.62 | 26.85 | 4,914 | -0.31(-1.14%) |
Jan 09, 2014 | 27.48 | 27.48 | 27.16 | 27.16 | 7,893 | -0.26(-0.95%) |
Jan 08, 2014 | 27.59 | 27.59 | 26.97 | 27.42 | 11,171 | +0.72(+2.70%) |
Jan 07, 2014 | 26.70 | 26.83 | 26.62 | 26.70 | 29,467 | -1.49(-5.29%) |
Jan 06, 2014 | 28.51 | 28.51 | 28.19 | 28.19 | 5,195 | +0.09(+0.32%) |
Jan 03, 2014 | 28.24 | 28.29 | 28.10 | 28.10 | 7,184 | +0.13(+0.46%) |