Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 34.97 | 35.30 | 34.21 | 34.26 | 325,230 | -1.03(-2.92%) |
Jan 29, 2015 | 34.96 | 35.30 | 34.40 | 35.29 | 456,318 | +0.37(+1.07%) |
Jan 28, 2015 | 35.59 | 35.65 | 34.69 | 34.92 | 321,732 | -0.65(-1.83%) |
Jan 27, 2015 | 35.41 | 35.72 | 35.33 | 35.57 | 321,368 | -0.02(-0.04%) |
Jan 26, 2015 | 35.61 | 35.73 | 34.86 | 35.58 | 466,161 | -0.16(-0.46%) |
Jan 23, 2015 | 35.69 | 36.05 | 35.61 | 35.75 | 666,887 | +0.09(+0.24%) |
Jan 22, 2015 | 35.70 | 35.92 | 35.30 | 35.66 | 879,139 | +0.21(+0.59%) |
Jan 21, 2015 | 35.20 | 35.51 | 34.96 | 35.45 | 476,280 | +0.27(+0.77%) |
Jan 20, 2015 | 34.84 | 35.26 | 34.41 | 35.18 | 380,411 | +0.40(+1.14%) |
Jan 16, 2015 | 34.06 | 34.85 | 33.88 | 34.79 | 383,950 | +0.73(+2.14%) |
Jan 15, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 273,656 | -0.15(-0.43%) |
Jan 14, 2015 | 33.46 | 34.27 | 33.25 | 34.20 | 375,079 | +0.50(+1.47%) |
Jan 13, 2015 | 33.68 | 34.35 | 33.27 | 33.71 | 503,550 | +0.31(+0.93%) |
Jan 12, 2015 | 33.76 | 33.81 | 33.08 | 33.40 | 548,617 | -0.26(-0.78%) |
Jan 09, 2015 | 33.95 | 34.16 | 33.21 | 33.66 | 600,115 | -0.30(-0.89%) |
Jan 08, 2015 | 33.34 | 34.03 | 33.15 | 33.96 | 749,689 | +0.94(+2.84%) |
Jan 07, 2015 | 32.28 | 33.10 | 32.08 | 33.03 | 494,756 | +1.01(+3.15%) |
Jan 06, 2015 | 32.20 | 32.45 | 31.77 | 32.02 | 373,252 | -0.19(-0.58%) |
Jan 05, 2015 | 32.27 | 32.32 | 31.85 | 32.20 | 292,008 | -0.30(-0.93%) |
Jan 02, 2015 | 32.13 | 32.61 | 31.96 | 32.51 | 276,577 | +0.55(+1.72%) |
Dec 31, 2014 | 32.50 | 31.96 | 31.96 | 31.96 | 492,749 | -0.60(-1.86%) |
Dec 30, 2014 | 34.09 | 34.09 | 32.44 | 32.56 | 535,306 | -1.70(-4.96%) |
Dec 29, 2014 | 33.15 | 34.36 | 32.84 | 34.26 | 555,561 | +1.03(+3.10%) |
Dec 26, 2014 | 32.92 | 33.27 | 32.68 | 33.23 | 249,844 | +0.44(+1.35%) |
Dec 24, 2014 | 32.24 | 32.78 | 32.78 | 32.78 | 206,645 | +0.43(+1.32%) |
Dec 23, 2014 | 32.21 | 32.58 | 32.03 | 32.36 | 421,252 | +0.21(+0.65%) |
Dec 22, 2014 | 32.66 | 32.68 | 31.73 | 32.15 | 495,821 | -0.57(-1.75%) |
Dec 19, 2014 | 32.72 | 32.99 | 32.55 | 32.72 | 865,694 | -0.02(-0.07%) |
Dec 18, 2014 | 32.57 | 32.85 | 32.24 | 32.75 | 540,413 | +0.48(+1.49%) |
Dec 17, 2014 | 31.72 | 32.29 | 31.49 | 32.27 | 503,884 | +0.56(+1.76%) |
Dec 16, 2014 | 31.65 | 32.08 | 31.21 | 31.71 | 676,728 | -0.32(-0.99%) |
Dec 15, 2014 | 32.28 | 32.53 | 31.78 | 32.03 | 353,484 | -0.19(-0.60%) |
Dec 12, 2014 | 32.61 | 33.23 | 32.13 | 32.22 | 487,904 | -0.88(-2.67%) |
Dec 11, 2014 | 32.75 | 33.29 | 32.61 | 33.10 | 902,140 | +0.60(+1.84%) |
Dec 10, 2014 | 32.95 | 33.41 | 32.45 | 32.51 | 487,163 | -0.78(-2.35%) |
Dec 09, 2014 | 32.43 | 33.33 | 32.37 | 33.29 | 462,056 | +0.60(+1.85%) |
Dec 08, 2014 | 32.56 | 32.82 | 32.37 | 32.68 | 514,452 | +0.00(+0.00%) |
Dec 05, 2014 | 32.57 | 32.86 | 32.47 | 32.68 | 567,282 | +0.29(+0.91%) |
Dec 04, 2014 | 32.34 | 32.63 | 31.91 | 32.39 | 596,185 | -0.02(-0.07%) |
Dec 03, 2014 | 31.62 | 32.57 | 31.62 | 32.41 | 577,959 | +0.89(+2.83%) |
Dec 02, 2014 | 30.47 | 31.91 | 30.35 | 31.52 | 518,932 | +1.03(+3.38%) |
Dec 01, 2014 | 30.12 | 30.68 | 29.82 | 30.49 | 373,073 | +0.40(+1.31%) |
Nov 28, 2014 | 30.24 | 30.55 | 29.99 | 30.09 | 196,595 | -0.19(-0.61%) |
Nov 26, 2014 | 30.28 | 30.28 | 30.28 | 30.28 | 143,826 | +0.03(+0.10%) |
Nov 25, 2014 | 30.34 | 30.38 | 29.99 | 30.25 | 202,678 | +0.02(+0.08%) |
Nov 24, 2014 | 30.26 | 30.29 | 29.99 | 30.23 | 160,528 | -0.07(-0.23%) |
Nov 21, 2014 | 30.24 | 30.37 | 30.03 | 30.30 | 373,027 | +0.32(+1.06%) |
Nov 20, 2014 | 29.75 | 30.04 | 29.70 | 29.98 | 196,349 | +0.04(+0.13%) |
Nov 19, 2014 | 29.90 | 30.01 | 29.58 | 29.94 | 192,271 | -0.05(-0.18%) |
Nov 18, 2014 | 29.90 | 30.37 | 29.73 | 29.99 | 324,408 | +0.12(+0.42%) |
Nov 17, 2014 | 29.60 | 29.88 | 29.47 | 29.87 | 323,570 | +0.31(+1.05%) |
Nov 14, 2014 | 29.55 | 29.98 | 29.49 | 29.56 | 447,281 | +0.12(+0.39%) |
Nov 13, 2014 | 30.19 | 30.20 | 29.40 | 29.44 | 361,477 | -0.75(-2.49%) |
Nov 12, 2014 | 30.09 | 30.23 | 29.87 | 30.20 | 249,069 | -0.10(-0.33%) |
Nov 11, 2014 | 30.43 | 30.44 | 30.16 | 30.30 | 223,342 | -0.13(-0.43%) |
Nov 10, 2014 | 30.49 | 30.66 | 30.16 | 30.43 | 216,179 | -0.06(-0.20%) |
Nov 07, 2014 | 30.41 | 30.71 | 30.17 | 30.49 | 269,468 | +0.24(+0.79%) |
Nov 06, 2014 | 30.03 | 30.26 | 29.73 | 30.25 | 999,398 | +0.16(+0.52%) |
Nov 05, 2014 | 30.00 | 30.16 | 29.74 | 30.09 | 265,576 | +0.29(+0.99%) |
Nov 04, 2014 | 29.52 | 29.83 | 29.32 | 29.80 | 238,821 | +0.28(+0.95%) |
Nov 03, 2014 | 29.43 | 29.84 | 29.34 | 29.52 | 333,441 | +0.10(+0.34%) |
Oct 31, 2014 | 29.84 | 29.84 | 29.18 | 29.42 | 500,017 | +0.09(+0.32%) |
Oct 30, 2014 | 29.00 | 29.64 | 29.00 | 29.33 | 378,679 | +0.34(+1.18%) |
Oct 29, 2014 | 29.24 | 29.36 | 28.93 | 28.99 | 411,790 | -0.47(-1.61%) |
Oct 28, 2014 | 28.70 | 29.47 | 28.61 | 29.46 | 346,652 | +0.88(+3.09%) |
Oct 27, 2014 | 28.46 | 28.56 | 28.34 | 28.58 | 219,570 | +0.02(+0.05%) |
Oct 24, 2014 | 28.73 | 28.73 | 28.38 | 28.56 | 191,479 | -0.09(-0.30%) |
Oct 23, 2014 | 28.54 | 28.98 | 28.44 | 28.65 | 357,656 | +0.37(+1.32%) |
Oct 22, 2014 | 28.23 | 28.64 | 28.22 | 28.27 | 308,983 | +0.15(+0.52%) |
Oct 21, 2014 | 27.98 | 28.29 | 27.89 | 28.13 | 251,619 | +0.22(+0.81%) |
Oct 20, 2014 | 27.37 | 27.92 | 27.23 | 27.90 | 270,237 | +0.40(+1.44%) |
Oct 17, 2014 | 27.98 | 27.98 | 27.36 | 27.51 | 308,725 | -0.16(-0.59%) |
Oct 16, 2014 | 27.30 | 27.85 | 27.11 | 27.67 | 453,223 | -0.03(-0.11%) |
Oct 15, 2014 | 27.68 | 28.05 | 27.33 | 27.70 | 493,085 | -0.31(-1.11%) |
Oct 14, 2014 | 27.33 | 28.07 | 27.20 | 28.01 | 659,157 | +0.83(+3.05%) |
Oct 13, 2014 | 27.18 | 27.60 | 27.05 | 27.18 | 336,344 | +0.12(+0.46%) |
Oct 10, 2014 | 26.61 | 27.40 | 26.57 | 27.06 | 657,232 | +0.29(+1.10%) |
Oct 09, 2014 | 27.59 | 27.76 | 26.68 | 26.76 | 368,465 | -0.92(-3.33%) |
Oct 08, 2014 | 26.74 | 27.82 | 26.65 | 27.68 | 400,297 | +0.86(+3.21%) |
Oct 07, 2014 | 26.96 | 27.12 | 26.79 | 26.82 | 308,016 | -0.22(-0.80%) |
Oct 06, 2014 | 27.06 | 27.13 | 26.99 | 27.04 | 318,925 | -0.04(-0.14%) |
Oct 03, 2014 | 26.82 | 27.13 | 26.51 | 27.08 | 290,379 | +0.49(+1.84%) |
Oct 02, 2014 | 26.64 | 26.85 | 26.40 | 26.59 | 219,750 | +0.02(+0.06%) |
Oct 01, 2014 | 26.58 | 27.09 | 26.41 | 26.58 | 452,287 | +0.02(+0.09%) |
Sep 30, 2014 | 26.89 | 27.03 | 26.54 | 26.55 | 386,060 | -0.35(-1.30%) |
Sep 29, 2014 | 26.75 | 27.20 | 26.62 | 26.90 | 341,048 | -0.06(-0.23%) |
Sep 26, 2014 | 27.08 | 27.16 | 26.52 | 26.96 | 303,288 | -0.13(-0.49%) |
Sep 25, 2014 | 27.38 | 27.49 | 27.02 | 27.09 | 342,168 | -0.35(-1.27%) |
Sep 24, 2014 | 27.86 | 27.86 | 27.37 | 27.44 | 360,650 | -0.35(-1.26%) |
Sep 23, 2014 | 27.77 | 27.91 | 27.55 | 27.79 | 308,342 | -0.06(-0.22%) |
Sep 22, 2014 | 28.27 | 28.41 | 27.73 | 27.85 | 273,757 | -0.57(-2.02%) |
Sep 19, 2014 | 28.23 | 28.45 | 27.99 | 28.43 | 893,636 | +0.24(+0.85%) |
Sep 18, 2014 | 28.14 | 28.35 | 28.03 | 28.19 | 185,596 | +0.06(+0.22%) |
Sep 17, 2014 | 28.19 | 28.35 | 27.92 | 28.13 | 151,399 | -0.09(-0.30%) |
Sep 16, 2014 | 27.85 | 28.42 | 27.85 | 28.21 | 302,620 | +0.26(+0.94%) |
Sep 15, 2014 | 28.14 | 28.30 | 27.79 | 27.95 | 181,339 | -0.12(-0.44%) |
Sep 12, 2014 | 28.78 | 28.80 | 27.91 | 28.07 | 340,612 | -0.75(-2.61%) |
Sep 11, 2014 | 28.43 | 28.82 | 28.38 | 28.82 | 122,732 | +0.22(+0.76%) |
Sep 10, 2014 | 28.72 | 28.74 | 28.30 | 28.61 | 128,628 | -0.07(-0.24%) |
Sep 09, 2014 | 28.91 | 28.91 | 28.46 | 28.68 | 311,576 | -0.33(-1.15%) |
Sep 08, 2014 | 29.03 | 29.12 | 28.82 | 29.01 | 252,870 | +0.05(+0.16%) |
Sep 05, 2014 | 28.65 | 29.20 | 28.65 | 28.96 | 244,280 | +0.23(+0.81%) |
Sep 04, 2014 | 28.76 | 28.93 | 28.61 | 28.73 | 309,695 | +0.05(+0.16%) |
Sep 03, 2014 | 28.84 | 28.96 | 28.58 | 28.68 | 309,271 | -0.19(-0.67%) |
Sep 02, 2014 | 29.14 | 29.27 | 28.54 | 28.88 | 496,134 | -0.14(-0.48%) |
Aug 29, 2014 | 28.68 | 29.02 | 29.02 | 29.02 | 177,493 | +0.32(+1.11%) |
Aug 28, 2014 | 28.81 | 28.92 | 28.56 | 28.70 | 257,229 | -0.21(-0.72%) |
Aug 27, 2014 | 28.51 | 28.96 | 28.51 | 28.91 | 251,304 | +0.40(+1.41%) |
Aug 26, 2014 | 28.45 | 28.61 | 28.37 | 28.51 | 313,432 | -0.03(-0.11%) |
Aug 25, 2014 | 28.64 | 28.85 | 28.30 | 28.54 | 402,257 | +0.02(+0.08%) |
Aug 22, 2014 | 28.63 | 28.76 | 28.28 | 28.51 | 163,947 | -0.14(-0.49%) |
Aug 21, 2014 | 28.78 | 28.82 | 28.38 | 28.65 | 186,584 | -0.12(-0.43%) |
Aug 20, 2014 | 28.61 | 28.81 | 28.25 | 28.78 | 188,457 | +0.10(+0.35%) |
Aug 19, 2014 | 28.30 | 28.86 | 28.25 | 28.68 | 196,647 | +0.36(+1.26%) |
Aug 18, 2014 | 28.75 | 28.78 | 28.13 | 28.32 | 325,581 | -0.28(-0.98%) |
Aug 15, 2014 | 28.27 | 29.12 | 28.27 | 28.60 | 861,805 | +0.50(+1.79%) |
Aug 14, 2014 | 27.52 | 28.10 | 27.43 | 28.09 | 190,374 | +0.58(+2.11%) |
Aug 13, 2014 | 27.43 | 27.65 | 27.33 | 27.51 | 172,330 | +0.11(+0.40%) |
Aug 12, 2014 | 27.38 | 27.65 | 27.20 | 27.40 | 299,144 | +0.10(+0.37%) |
Aug 11, 2014 | 27.68 | 27.91 | 27.23 | 27.30 | 252,031 | -0.26(-0.96%) |
Aug 08, 2014 | 27.09 | 27.58 | 27.07 | 27.57 | 215,928 | +0.40(+1.48%) |
Aug 07, 2014 | 27.27 | 27.29 | 26.81 | 27.16 | 269,992 | +0.01(+0.03%) |
Aug 06, 2014 | 27.65 | 27.99 | 27.14 | 27.16 | 475,864 | -0.53(-1.90%) |
Aug 05, 2014 | 27.06 | 27.99 | 27.02 | 27.68 | 603,462 | -0.36(-1.30%) |
Aug 04, 2014 | 27.87 | 28.09 | 26.88 | 28.05 | 782,916 | +0.32(+1.15%) |
Aug 01, 2014 | 27.93 | 28.00 | 27.44 | 27.73 | 684,238 | -0.18(-0.64%) |
Jul 31, 2014 | 28.34 | 28.35 | 27.91 | 27.91 | 448,604 | -0.67(-2.33%) |
Jul 30, 2014 | 29.14 | 29.19 | 28.45 | 28.58 | 288,052 | -0.69(-2.36%) |
Jul 29, 2014 | 29.32 | 29.56 | 29.20 | 29.27 | 288,524 | -0.12(-0.40%) |
Jul 28, 2014 | 29.16 | 29.50 | 28.97 | 29.38 | 266,105 | +0.22(+0.77%) |
Jul 25, 2014 | 29.50 | 29.89 | 29.13 | 29.16 | 410,757 | -0.56(-1.88%) |
Jul 24, 2014 | 29.34 | 29.74 | 29.33 | 29.71 | 458,953 | +0.36(+1.21%) |
Jul 23, 2014 | 29.23 | 29.67 | 29.22 | 29.36 | 440,631 | +0.08(+0.26%) |
Jul 22, 2014 | 29.10 | 29.29 | 28.95 | 29.28 | 522,492 | +0.26(+0.91%) |
Jul 21, 2014 | 29.05 | 29.16 | 28.86 | 29.02 | 186,707 | -0.22(-0.77%) |
Jul 18, 2014 | 28.72 | 29.27 | 28.67 | 29.24 | 388,202 | +0.43(+1.48%) |
Jul 17, 2014 | 28.54 | 28.99 | 28.46 | 28.82 | 560,137 | +0.16(+0.57%) |
Jul 16, 2014 | 28.75 | 28.83 | 28.29 | 28.65 | 378,453 | -0.07(-0.24%) |
Jul 15, 2014 | 28.61 | 28.85 | 28.57 | 28.72 | 259,677 | +0.02(+0.05%) |
Jul 14, 2014 | 28.77 | 28.78 | 28.60 | 28.71 | 253,751 | +0.07(+0.24%) |
Jul 11, 2014 | 28.56 | 28.71 | 28.34 | 28.64 | 613,441 | -0.05(-0.16%) |
Jul 10, 2014 | 28.15 | 28.74 | 28.13 | 28.68 | 469,099 | +0.12(+0.41%) |
Jul 09, 2014 | 28.47 | 28.66 | 28.19 | 28.57 | 380,682 | +0.12(+0.41%) |
Jul 08, 2014 | 28.23 | 28.46 | 28.17 | 28.45 | 1,212,731 | +0.11(+0.38%) |
Jul 07, 2014 | 28.54 | 28.83 | 28.07 | 28.34 | 558,064 | -0.40(-1.40%) |
Jul 03, 2014 | 28.93 | 28.75 | 28.75 | 28.75 | 208,193 | -0.13(-0.46%) |
Jul 02, 2014 | 29.01 | 29.29 | 28.69 | 28.88 | 293,604 | -0.10(-0.35%) |
Jul 01, 2014 | 29.36 | 29.94 | 28.96 | 28.98 | 652,965 | -0.29(-0.98%) |
Jun 30, 2014 | 29.34 | 29.40 | 28.47 | 29.27 | 904,909 | -0.01(-0.03%) |
Jun 27, 2014 | 29.42 | 30.16 | 29.27 | 29.27 | 5,725,166 | -0.22(-0.74%) |
Jun 26, 2014 | 29.78 | 29.80 | 29.34 | 29.49 | 383,481 | -0.40(-1.32%) |
Jun 25, 2014 | 29.57 | 30.08 | 29.49 | 29.89 | 444,941 | +0.19(+0.63%) |
Jun 24, 2014 | 29.38 | 30.09 | 29.30 | 29.70 | 410,430 | +0.26(+0.87%) |
Jun 23, 2014 | 29.59 | 29.63 | 29.25 | 29.44 | 339,762 | -0.04(-0.13%) |
Jun 20, 2014 | 28.92 | 29.53 | 28.89 | 29.48 | 504,018 | +0.49(+1.68%) |
Jun 19, 2014 | 29.25 | 29.40 | 28.94 | 28.99 | 347,892 | -0.23(-0.80%) |
Jun 18, 2014 | 29.03 | 29.47 | 29.00 | 29.23 | 352,601 | +0.09(+0.29%) |
Jun 17, 2014 | 29.23 | 29.46 | 29.01 | 29.14 | 388,985 | +0.02(+0.05%) |
Jun 16, 2014 | 29.34 | 29.34 | 28.93 | 29.13 | 303,052 | -0.21(-0.71%) |
Jun 13, 2014 | 28.80 | 29.34 | 28.58 | 29.34 | 437,203 | +0.53(+1.83%) |
Jun 12, 2014 | 28.83 | 28.95 | 28.58 | 28.81 | 261,524 | +0.06(+0.22%) |
Jun 11, 2014 | 28.73 | 28.95 | 28.57 | 28.75 | 290,766 | -0.14(-0.48%) |
Jun 10, 2014 | 28.96 | 29.05 | 28.70 | 28.89 | 279,267 | +0.36(+1.28%) |
Jun 06, 2014 | 28.66 | 28.68 | 28.52 | 28.52 | 342,326 | -0.12(-0.41%) |
Jun 05, 2014 | 28.47 | 28.67 | 28.22 | 28.64 | 174,723 | +0.14(+0.49%) |
Jun 04, 2014 | 27.79 | 28.51 | 27.68 | 28.50 | 263,107 | +0.58(+2.08%) |
Jun 03, 2014 | 28.08 | 28.32 | 27.89 | 27.92 | 564,048 | -0.50(-1.75%) |
Jun 02, 2014 | 28.34 | 28.82 | 28.08 | 28.41 | 252,358 | +0.02(+0.05%) |
May 30, 2014 | 28.35 | 28.48 | 28.19 | 28.40 | 193,537 | +0.02(+0.05%) |
May 29, 2014 | 28.95 | 28.96 | 28.31 | 28.38 | 156,228 | -0.42(-1.45%) |
May 28, 2014 | 28.45 | 28.96 | 28.30 | 28.80 | 199,375 | +0.37(+1.31%) |
May 27, 2014 | 28.20 | 28.49 | 28.07 | 28.43 | 204,585 | +0.36(+1.27%) |
May 23, 2014 | 27.97 | 28.07 | 28.07 | 28.07 | 130,539 | +0.23(+0.84%) |
May 22, 2014 | 27.65 | 27.95 | 27.60 | 27.84 | 134,452 | +0.22(+0.81%) |
May 21, 2014 | 27.75 | 28.02 | 27.39 | 27.61 | 348,091 | -0.12(-0.45%) |
May 20, 2014 | 27.82 | 28.00 | 27.24 | 27.74 | 180,517 | -0.05(-0.20%) |
May 19, 2014 | 28.15 | 28.33 | 27.79 | 27.79 | 216,638 | -0.38(-1.35%) |
May 16, 2014 | 28.09 | 28.25 | 27.91 | 28.17 | 165,189 | +0.21(+0.75%) |
May 15, 2014 | 28.03 | 28.14 | 27.75 | 27.96 | 198,365 | -0.07(-0.25%) |
May 14, 2014 | 27.95 | 28.08 | 27.65 | 28.03 | 293,851 | +0.13(+0.47%) |
May 13, 2014 | 28.06 | 28.17 | 27.66 | 27.90 | 184,481 | -0.12(-0.42%) |
May 12, 2014 | 28.03 | 28.38 | 27.91 | 28.02 | 244,140 | +0.15(+0.56%) |
May 09, 2014 | 27.73 | 28.18 | 27.58 | 27.86 | 223,291 | +0.21(+0.76%) |
May 08, 2014 | 28.23 | 28.45 | 27.56 | 27.65 | 379,560 | -0.68(-2.41%) |
May 07, 2014 | 28.56 | 28.77 | 28.01 | 28.34 | 372,996 | +0.12(+0.44%) |
May 06, 2014 | 28.64 | 28.86 | 28.13 | 28.21 | 315,839 | +0.08(+0.28%) |
May 05, 2014 | 28.19 | 28.50 | 27.94 | 28.13 | 266,825 | -0.08(-0.27%) |
May 02, 2014 | 28.47 | 28.77 | 27.98 | 28.21 | 209,303 | -0.36(-1.28%) |
May 01, 2014 | 28.47 | 28.61 | 27.91 | 28.58 | 266,310 | +0.22(+0.77%) |
Apr 30, 2014 | 27.99 | 28.61 | 27.91 | 28.36 | 338,219 | +0.33(+1.16%) |
Apr 29, 2014 | 28.18 | 28.39 | 27.93 | 28.03 | 187,417 | -0.08(-0.28%) |
Apr 28, 2014 | 28.31 | 28.49 | 27.61 | 28.11 | 382,936 | -0.22(-0.77%) |
Apr 25, 2014 | 28.41 | 28.78 | 27.93 | 28.33 | 369,868 | +0.02(+0.08%) |
Apr 24, 2014 | 28.06 | 28.42 | 28.01 | 28.30 | 560,212 | +0.44(+1.59%) |
Apr 23, 2014 | 27.76 | 28.14 | 27.76 | 27.86 | 384,166 | +0.07(+0.25%) |
Apr 22, 2014 | 28.02 | 28.09 | 27.72 | 27.79 | 239,836 | -0.09(-0.33%) |
Apr 21, 2014 | 27.82 | 28.17 | 27.82 | 27.89 | 451,954 | +0.07(+0.25%) |
Apr 17, 2014 | 27.75 | 27.82 | 27.82 | 27.82 | 328,413 | -0.02(-0.08%) |
Apr 16, 2014 | 27.71 | 27.99 | 27.54 | 27.84 | 604,456 | +0.27(+0.98%) |
Apr 15, 2014 | 27.40 | 27.97 | 27.24 | 27.57 | 389,135 | +0.12(+0.45%) |
Apr 14, 2014 | 27.30 | 27.66 | 27.16 | 27.44 | 277,076 | +0.29(+1.06%) |
Apr 11, 2014 | 27.38 | 27.76 | 27.06 | 27.16 | 420,874 | -0.19(-0.71%) |
Apr 10, 2014 | 27.89 | 27.89 | 27.09 | 27.35 | 647,260 | -0.40(-1.43%) |
Apr 09, 2014 | 28.30 | 28.51 | 27.68 | 27.75 | 643,016 | -0.40(-1.41%) |
Apr 08, 2014 | 28.05 | 28.47 | 27.63 | 28.14 | 322,745 | -0.02(-0.06%) |
Apr 07, 2014 | 28.34 | 28.49 | 27.99 | 28.16 | 533,690 | -0.21(-0.74%) |
Apr 04, 2014 | 28.07 | 28.45 | 27.90 | 28.37 | 478,182 | +0.28(+0.99%) |
Apr 03, 2014 | 28.23 | 28.29 | 27.75 | 28.09 | 447,732 | -0.20(-0.71%) |
Apr 02, 2014 | 27.90 | 28.34 | 27.80 | 28.29 | 447,414 | +0.29(+1.02%) |
Apr 01, 2014 | 27.91 | 28.11 | 27.33 | 28.00 | 337,634 | +0.15(+0.53%) |
Mar 31, 2014 | 27.30 | 27.92 | 27.16 | 27.85 | 502,691 | +0.64(+2.36%) |
Mar 28, 2014 | 27.21 | 27.59 | 27.08 | 27.21 | 387,533 | +0.00(+0.00%) |
Mar 27, 2014 | 26.84 | 27.30 | 26.84 | 27.21 | 348,878 | +0.23(+0.86%) |
Mar 26, 2014 | 27.53 | 27.71 | 26.89 | 26.98 | 287,663 | -0.62(-2.25%) |
Mar 25, 2014 | 27.76 | 28.06 | 27.21 | 27.60 | 312,643 | -0.12(-0.45%) |
Mar 24, 2014 | 28.09 | 28.45 | 27.48 | 27.72 | 256,669 | -0.36(-1.30%) |
Mar 21, 2014 | 28.12 | 28.69 | 27.90 | 28.09 | 1,132,024 | +0.04(+0.14%) |
Mar 20, 2014 | 27.71 | 28.07 | 27.38 | 28.05 | 279,667 | +0.19(+0.70%) |
Mar 19, 2014 | 28.21 | 28.37 | 27.70 | 27.85 | 410,238 | -0.53(-1.88%) |
Mar 18, 2014 | 28.16 | 28.51 | 28.14 | 28.39 | 302,081 | +0.19(+0.66%) |
Mar 17, 2014 | 28.12 | 28.35 | 28.06 | 28.20 | 231,529 | +0.22(+0.80%) |
Mar 14, 2014 | 27.38 | 28.34 | 27.38 | 27.98 | 371,181 | +0.44(+1.60%) |
Mar 13, 2014 | 27.63 | 27.63 | 27.30 | 27.54 | 663,429 | -0.13(-0.48%) |
Mar 12, 2014 | 26.95 | 27.69 | 26.91 | 27.67 | 477,126 | +0.70(+2.59%) |
Mar 11, 2014 | 27.27 | 27.27 | 26.64 | 26.97 | 355,684 | -0.29(-1.05%) |
Mar 10, 2014 | 27.48 | 27.65 | 27.23 | 27.26 | 565,648 | -0.37(-1.35%) |
Mar 07, 2014 | 27.72 | 27.84 | 27.04 | 27.63 | 687,183 | -0.09(-0.34%) |
Mar 06, 2014 | 27.41 | 28.45 | 27.40 | 27.72 | 825,816 | +0.29(+1.05%) |
Mar 05, 2014 | 27.17 | 27.71 | 27.08 | 27.44 | 568,802 | +0.17(+0.63%) |
Mar 04, 2014 | 27.07 | 27.44 | 26.99 | 27.27 | 722,729 | +0.23(+0.86%) |
Mar 03, 2014 | 26.22 | 27.65 | 26.22 | 27.03 | 2,146,059 | +0.69(+2.62%) |
Feb 28, 2014 | 25.88 | 26.46 | 25.76 | 26.34 | 1,456,559 | +0.59(+2.29%) |
Feb 27, 2014 | 25.58 | 25.78 | 25.58 | 25.75 | 352,259 | +0.03(+0.12%) |
Feb 26, 2014 | 25.58 | 25.75 | 25.46 | 25.72 | 529,689 | +0.19(+0.73%) |
Feb 25, 2014 | 25.61 | 25.89 | 25.50 | 25.54 | 596,074 | -0.17(-0.66%) |
Feb 24, 2014 | 25.78 | 26.02 | 25.69 | 25.71 | 653,578 | -0.06(-0.24%) |
Feb 21, 2014 | 25.78 | 25.93 | 25.59 | 25.77 | 710,981 | +0.08(+0.30%) |
Feb 20, 2014 | 25.64 | 25.94 | 25.53 | 25.69 | 321,815 | +0.03(+0.12%) |
Feb 19, 2014 | 25.78 | 25.82 | 25.51 | 25.66 | 1,149,272 | -0.07(-0.27%) |
Feb 18, 2014 | 25.68 | 25.89 | 25.51 | 25.73 | 1,162,261 | +0.06(+0.24%) |
Feb 14, 2014 | 25.07 | 25.67 | 25.67 | 25.67 | 1,164,669 | +0.47(+1.85%) |
Feb 13, 2014 | 24.76 | 25.60 | 24.76 | 25.20 | 1,790,032 | +0.20(+0.81%) |
Feb 12, 2014 | 25.20 | 25.40 | 24.88 | 25.00 | 3,232,577 | -0.46(-1.80%) |
Feb 11, 2014 | 25.18 | 25.66 | 25.11 | 25.46 | 2,484,451 | +0.26(+1.05%) |
Feb 10, 2014 | 25.20 | 25.37 | 24.85 | 25.20 | 4,046,349 | -0.37(-1.46%) |
Feb 07, 2014 | 25.64 | 25.79 | 25.49 | 25.57 | 3,297,085 | -0.33(-1.26%) |
Feb 06, 2014 | 25.71 | 25.91 | 25.68 | 25.89 | 1,496,769 | +0.13(+0.51%) |
Feb 05, 2014 | 25.78 | 26.06 | 25.58 | 25.76 | 2,463,098 | +0.01(+0.03%) |
Feb 04, 2014 | 25.84 | 25.97 | 25.23 | 25.75 | 5,686,774 | -0.32(-1.22%) |