Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.54 | 31.29 | 31.29 | 31.29 | 248,484 | -0.24(-0.77%) |
Dec 30, 2014 | 31.25 | 31.66 | 31.05 | 31.53 | 250,257 | +0.30(+0.98%) |
Dec 29, 2014 | 30.82 | 31.48 | 30.80 | 31.23 | 500,671 | +0.33(+1.05%) |
Dec 26, 2014 | 30.91 | 31.21 | 30.61 | 30.90 | 355,882 | +0.02(+0.07%) |
Dec 24, 2014 | 30.87 | 30.88 | 30.88 | 30.88 | 256,373 | +0.03(+0.11%) |
Dec 23, 2014 | 30.73 | 31.03 | 30.63 | 30.85 | 250,023 | +0.31(+1.02%) |
Dec 22, 2014 | 30.51 | 30.67 | 30.47 | 30.54 | 389,143 | +0.10(+0.34%) |
Dec 19, 2014 | 30.33 | 30.70 | 30.19 | 30.43 | 1,090,757 | +0.05(+0.17%) |
Dec 18, 2014 | 30.54 | 30.56 | 30.22 | 30.38 | 389,054 | +0.09(+0.30%) |
Dec 17, 2014 | 30.26 | 30.34 | 29.90 | 30.29 | 589,891 | +0.14(+0.45%) |
Dec 16, 2014 | 30.41 | 30.55 | 30.05 | 30.15 | 448,258 | -0.37(-1.21%) |
Dec 15, 2014 | 30.91 | 31.06 | 30.30 | 30.52 | 339,321 | -0.21(-0.68%) |
Dec 12, 2014 | 31.10 | 31.27 | 30.69 | 30.73 | 276,716 | -0.51(-1.64%) |
Dec 11, 2014 | 30.95 | 31.38 | 30.95 | 31.24 | 277,399 | +0.32(+1.05%) |
Dec 10, 2014 | 31.17 | 31.41 | 30.89 | 30.92 | 417,449 | -0.27(-0.85%) |
Dec 09, 2014 | 30.93 | 31.34 | 30.93 | 31.19 | 492,420 | +0.10(+0.33%) |
Dec 08, 2014 | 30.70 | 31.16 | 30.70 | 31.08 | 710,174 | +0.33(+1.08%) |
Dec 05, 2014 | 30.32 | 30.82 | 30.32 | 30.75 | 399,444 | +0.37(+1.22%) |
Dec 04, 2014 | 29.89 | 30.41 | 29.76 | 30.38 | 597,079 | +0.81(+2.75%) |
Dec 03, 2014 | 29.31 | 29.64 | 29.31 | 29.57 | 191,942 | +0.15(+0.51%) |
Dec 02, 2014 | 29.14 | 29.45 | 29.09 | 29.42 | 170,695 | +0.26(+0.89%) |
Dec 01, 2014 | 29.18 | 29.46 | 29.13 | 29.16 | 150,265 | -0.14(-0.49%) |
Nov 28, 2014 | 29.61 | 29.70 | 29.29 | 29.30 | 79,457 | -0.26(-0.88%) |
Nov 26, 2014 | 29.67 | 29.56 | 29.56 | 29.56 | 258,219 | -0.06(-0.22%) |
Nov 25, 2014 | 29.79 | 29.79 | 29.58 | 29.63 | 224,866 | -0.20(-0.68%) |
Nov 24, 2014 | 29.65 | 29.84 | 29.52 | 29.83 | 280,677 | +0.29(+0.97%) |
Nov 21, 2014 | 29.75 | 29.79 | 29.42 | 29.54 | 256,462 | +0.00(+0.00%) |
Nov 20, 2014 | 29.28 | 29.63 | 29.28 | 29.54 | 155,231 | +0.19(+0.64%) |
Nov 19, 2014 | 29.30 | 29.47 | 29.12 | 29.35 | 142,631 | +0.01(+0.04%) |
Nov 18, 2014 | 29.42 | 29.56 | 29.33 | 29.34 | 246,439 | -0.05(-0.15%) |
Nov 17, 2014 | 29.24 | 29.44 | 29.13 | 29.39 | 284,487 | +0.08(+0.27%) |
Nov 14, 2014 | 29.49 | 29.74 | 29.29 | 29.31 | 200,264 | -0.16(-0.55%) |
Nov 13, 2014 | 29.41 | 29.57 | 29.24 | 29.47 | 196,046 | +0.05(+0.18%) |
Nov 12, 2014 | 29.07 | 29.50 | 29.07 | 29.42 | 257,642 | +0.27(+0.91%) |
Nov 11, 2014 | 29.31 | 29.33 | 29.15 | 29.15 | 181,041 | -0.18(-0.62%) |
Nov 10, 2014 | 29.39 | 29.65 | 29.25 | 29.33 | 388,429 | -0.06(-0.20%) |
Nov 07, 2014 | 28.79 | 29.40 | 28.63 | 29.39 | 357,518 | +0.49(+1.71%) |
Nov 06, 2014 | 29.36 | 29.44 | 28.77 | 28.90 | 642,505 | -1.53(-5.02%) |
Nov 05, 2014 | 30.54 | 30.70 | 30.34 | 30.43 | 219,568 | +0.05(+0.17%) |
Nov 04, 2014 | 30.17 | 30.56 | 30.16 | 30.37 | 225,820 | +0.12(+0.41%) |
Nov 03, 2014 | 30.42 | 30.55 | 30.20 | 30.25 | 219,615 | -0.15(-0.49%) |
Oct 31, 2014 | 30.54 | 30.63 | 30.38 | 30.40 | 394,017 | -0.02(-0.06%) |
Oct 30, 2014 | 30.26 | 30.52 | 30.24 | 30.42 | 154,163 | +0.09(+0.30%) |
Oct 29, 2014 | 30.36 | 30.52 | 30.18 | 30.33 | 218,551 | +0.01(+0.04%) |
Oct 28, 2014 | 30.04 | 30.34 | 29.97 | 30.31 | 199,581 | +0.38(+1.26%) |
Oct 27, 2014 | 29.84 | 30.05 | 29.90 | 29.94 | 315,398 | +0.04(+0.13%) |
Oct 24, 2014 | 29.86 | 30.02 | 29.83 | 29.90 | 272,450 | -0.01(-0.02%) |
Oct 23, 2014 | 30.22 | 30.43 | 29.82 | 29.91 | 307,796 | -0.13(-0.43%) |
Oct 22, 2014 | 29.89 | 30.23 | 29.76 | 30.04 | 493,630 | +0.21(+0.72%) |
Oct 21, 2014 | 29.44 | 29.83 | 29.31 | 29.82 | 338,852 | +0.47(+1.62%) |
Oct 20, 2014 | 28.51 | 29.36 | 28.43 | 29.35 | 715,119 | +0.84(+2.96%) |
Oct 17, 2014 | 28.46 | 28.63 | 28.42 | 28.50 | 710,933 | +0.05(+0.18%) |
Oct 16, 2014 | 28.40 | 28.73 | 28.40 | 28.45 | 512,405 | -0.31(-1.08%) |
Oct 15, 2014 | 28.53 | 28.79 | 28.22 | 28.76 | 417,669 | +0.11(+0.39%) |
Oct 14, 2014 | 28.79 | 28.99 | 28.59 | 28.65 | 282,773 | +0.07(+0.25%) |
Oct 13, 2014 | 28.83 | 29.07 | 28.56 | 28.58 | 346,106 | -0.19(-0.66%) |
Oct 10, 2014 | 29.02 | 29.21 | 28.75 | 28.77 | 278,944 | -0.25(-0.85%) |
Oct 09, 2014 | 29.35 | 29.39 | 29.02 | 29.02 | 392,752 | -0.31(-1.06%) |
Oct 08, 2014 | 28.74 | 29.33 | 28.69 | 29.33 | 319,192 | +0.62(+2.15%) |
Oct 07, 2014 | 28.89 | 28.98 | 28.68 | 28.71 | 278,201 | -0.24(-0.83%) |
Oct 06, 2014 | 29.27 | 29.34 | 28.94 | 28.95 | 225,189 | -0.30(-1.02%) |
Oct 03, 2014 | 29.05 | 29.33 | 29.02 | 29.25 | 294,635 | +0.32(+1.10%) |
Oct 02, 2014 | 28.70 | 29.08 | 28.64 | 28.93 | 440,553 | +0.28(+0.98%) |
Oct 01, 2014 | 28.63 | 28.74 | 28.53 | 28.65 | 315,923 | +0.01(+0.05%) |
Sep 30, 2014 | 28.65 | 28.86 | 28.53 | 28.64 | 245,605 | +0.05(+0.18%) |
Sep 29, 2014 | 28.72 | 28.84 | 28.50 | 28.59 | 509,106 | -0.27(-0.95%) |
Sep 26, 2014 | 28.92 | 29.09 | 28.77 | 28.86 | 449,771 | -0.07(-0.25%) |
Sep 25, 2014 | 28.88 | 29.02 | 28.84 | 28.93 | 292,974 | -0.11(-0.38%) |
Sep 24, 2014 | 29.13 | 29.20 | 28.91 | 29.04 | 316,151 | -0.06(-0.20%) |
Sep 23, 2014 | 29.42 | 29.42 | 29.10 | 29.10 | 277,470 | -0.34(-1.14%) |
Sep 22, 2014 | 29.45 | 29.59 | 29.37 | 29.44 | 351,601 | +0.01(+0.02%) |
Sep 19, 2014 | 29.63 | 29.68 | 29.35 | 29.43 | 898,505 | -0.16(-0.55%) |
Sep 18, 2014 | 29.41 | 29.65 | 29.38 | 29.59 | 284,877 | +0.18(+0.61%) |
Sep 17, 2014 | 29.17 | 29.44 | 29.08 | 29.41 | 256,250 | +0.24(+0.82%) |
Sep 16, 2014 | 29.38 | 29.46 | 29.16 | 29.17 | 201,515 | -0.19(-0.64%) |
Sep 15, 2014 | 29.46 | 29.52 | 29.30 | 29.36 | 237,316 | -0.10(-0.33%) |
Sep 12, 2014 | 29.51 | 29.55 | 29.41 | 29.45 | 188,632 | -0.01(-0.04%) |
Sep 11, 2014 | 29.45 | 29.53 | 29.29 | 29.47 | 270,364 | +0.01(+0.02%) |
Sep 10, 2014 | 29.56 | 29.65 | 29.44 | 29.46 | 252,064 | -0.04(-0.13%) |
Sep 09, 2014 | 29.71 | 29.80 | 29.33 | 29.50 | 240,281 | -0.20(-0.67%) |
Sep 08, 2014 | 29.67 | 29.78 | 29.57 | 29.70 | 157,329 | +0.04(+0.13%) |
Sep 05, 2014 | 29.67 | 29.71 | 29.56 | 29.66 | 157,782 | +0.02(+0.07%) |
Sep 04, 2014 | 29.80 | 29.92 | 29.59 | 29.64 | 180,014 | -0.19(-0.65%) |
Sep 03, 2014 | 30.09 | 30.16 | 29.76 | 29.84 | 233,575 | -0.23(-0.77%) |
Sep 02, 2014 | 29.82 | 30.09 | 29.69 | 30.07 | 326,681 | +0.25(+0.82%) |
Aug 29, 2014 | 29.75 | 29.82 | 29.82 | 29.82 | 214,094 | +0.07(+0.24%) |
Aug 28, 2014 | 29.85 | 29.85 | 29.67 | 29.75 | 265,602 | -0.21(-0.69%) |
Aug 27, 2014 | 29.69 | 30.02 | 29.57 | 29.96 | 287,602 | +0.32(+1.07%) |
Aug 26, 2014 | 29.53 | 29.71 | 29.49 | 29.64 | 226,593 | +0.12(+0.42%) |
Aug 25, 2014 | 29.57 | 29.72 | 29.57 | 29.52 | 182,736 | +0.10(+0.35%) |
Aug 22, 2014 | 29.39 | 29.51 | 29.32 | 29.42 | 144,772 | -0.02(-0.07%) |
Aug 21, 2014 | 29.31 | 29.49 | 29.31 | 29.44 | 128,007 | +0.08(+0.26%) |
Aug 20, 2014 | 29.25 | 29.38 | 29.18 | 29.36 | 132,898 | +0.02(+0.07%) |
Aug 19, 2014 | 29.44 | 29.44 | 29.28 | 29.34 | 201,553 | -0.14(-0.48%) |
Aug 18, 2014 | 29.35 | 29.54 | 29.33 | 29.48 | 200,816 | +0.16(+0.55%) |
Aug 15, 2014 | 29.02 | 29.33 | 28.95 | 29.32 | 330,280 | +0.32(+1.09%) |
Aug 14, 2014 | 28.99 | 29.14 | 28.91 | 29.00 | 215,332 | +0.02(+0.07%) |
Aug 13, 2014 | 29.01 | 29.05 | 28.86 | 28.98 | 187,217 | +0.03(+0.11%) |
Aug 12, 2014 | 28.79 | 29.14 | 28.73 | 28.95 | 312,582 | +0.15(+0.54%) |
Aug 11, 2014 | 28.72 | 28.87 | 28.53 | 28.80 | 225,644 | +0.13(+0.45%) |
Aug 08, 2014 | 28.31 | 28.73 | 28.31 | 28.67 | 256,109 | +0.43(+1.53%) |
Aug 07, 2014 | 28.29 | 28.44 | 28.07 | 28.23 | 281,594 | +0.05(+0.16%) |
Aug 06, 2014 | 28.11 | 28.22 | 27.71 | 28.19 | 490,556 | -0.07(-0.25%) |
Aug 05, 2014 | 28.25 | 28.35 | 28.16 | 28.26 | 170,934 | -0.04(-0.14%) |
Aug 04, 2014 | 28.30 | 28.35 | 28.09 | 28.30 | 168,493 | +0.08(+0.30%) |
Aug 01, 2014 | 28.16 | 28.43 | 28.14 | 28.22 | 273,216 | +0.05(+0.18%) |
Jul 31, 2014 | 28.38 | 28.49 | 28.16 | 28.16 | 415,412 | -0.39(-1.36%) |
Jul 30, 2014 | 28.67 | 28.68 | 28.49 | 28.55 | 294,389 | -0.06(-0.20%) |
Jul 29, 2014 | 28.68 | 28.82 | 28.59 | 28.61 | 293,479 | -0.09(-0.31%) |
Jul 28, 2014 | 28.80 | 28.87 | 28.59 | 28.70 | 539,799 | -0.15(-0.54%) |
Jul 25, 2014 | 28.96 | 29.02 | 28.73 | 28.85 | 288,629 | -0.16(-0.56%) |
Jul 24, 2014 | 29.01 | 29.02 | 28.88 | 29.02 | 156,563 | +0.08(+0.29%) |
Jul 23, 2014 | 29.10 | 29.10 | 28.82 | 28.93 | 306,907 | -0.10(-0.36%) |
Jul 22, 2014 | 29.05 | 29.15 | 28.90 | 29.04 | 215,724 | +0.00(+0.00%) |
Jul 21, 2014 | 28.85 | 29.05 | 28.77 | 29.04 | 154,632 | +0.08(+0.27%) |
Jul 18, 2014 | 28.98 | 29.04 | 28.82 | 28.96 | 393,014 | -0.03(-0.11%) |
Jul 17, 2014 | 28.93 | 29.11 | 28.92 | 28.99 | 261,072 | +0.05(+0.18%) |
Jul 16, 2014 | 28.85 | 28.97 | 28.70 | 28.94 | 288,032 | +0.14(+0.47%) |
Jul 15, 2014 | 28.88 | 28.92 | 28.71 | 28.80 | 191,702 | +0.01(+0.04%) |
Jul 14, 2014 | 28.89 | 29.07 | 28.76 | 28.79 | 211,829 | -0.03(-0.11%) |
Jul 11, 2014 | 28.73 | 28.91 | 28.61 | 28.82 | 172,094 | +0.05(+0.18%) |
Jul 10, 2014 | 28.69 | 28.86 | 28.55 | 28.77 | 195,315 | -0.12(-0.42%) |
Jul 09, 2014 | 29.05 | 29.05 | 28.73 | 28.89 | 275,848 | -0.13(-0.44%) |
Jul 08, 2014 | 29.05 | 29.18 | 29.00 | 29.02 | 351,771 | -0.10(-0.33%) |
Jul 07, 2014 | 28.95 | 29.13 | 28.84 | 29.12 | 331,477 | +0.09(+0.31%) |
Jul 03, 2014 | 28.84 | 29.03 | 29.03 | 29.03 | 188,997 | +0.22(+0.76%) |
Jul 02, 2014 | 28.87 | 28.87 | 28.53 | 28.81 | 493,513 | -0.05(-0.16%) |
Jul 01, 2014 | 28.77 | 28.98 | 28.70 | 28.85 | 302,215 | +0.19(+0.68%) |
Jun 30, 2014 | 28.71 | 28.73 | 28.44 | 28.66 | 390,759 | -0.05(-0.18%) |
Jun 27, 2014 | 28.68 | 28.71 | 28.54 | 28.71 | 512,986 | -0.03(-0.09%) |
Jun 26, 2014 | 28.65 | 28.81 | 28.35 | 28.74 | 352,784 | +0.10(+0.36%) |
Jun 25, 2014 | 28.47 | 28.65 | 28.33 | 28.63 | 296,351 | +0.10(+0.34%) |
Jun 24, 2014 | 28.47 | 28.65 | 28.42 | 28.54 | 384,344 | -0.01(-0.04%) |
Jun 23, 2014 | 28.66 | 28.66 | 28.51 | 28.55 | 405,312 | +0.01(+0.04%) |
Jun 20, 2014 | 28.83 | 28.88 | 28.51 | 28.54 | 903,983 | -0.26(-0.89%) |
Jun 19, 2014 | 28.85 | 28.85 | 28.68 | 28.79 | 203,465 | -0.04(-0.16%) |
Jun 18, 2014 | 28.69 | 28.85 | 28.58 | 28.84 | 294,519 | +0.15(+0.51%) |
Jun 17, 2014 | 28.46 | 28.76 | 28.42 | 28.69 | 337,936 | +0.25(+0.88%) |
Jun 16, 2014 | 28.48 | 28.48 | 28.29 | 28.44 | 444,788 | -0.08(-0.29%) |
Jun 13, 2014 | 28.61 | 28.67 | 28.36 | 28.53 | 345,081 | -0.06(-0.20%) |
Jun 12, 2014 | 28.38 | 28.63 | 28.22 | 28.58 | 350,877 | +0.19(+0.68%) |
Jun 11, 2014 | 28.53 | 28.78 | 28.31 | 28.39 | 442,125 | -0.33(-1.16%) |
Jun 10, 2014 | 28.96 | 28.99 | 28.68 | 28.72 | 317,248 | -0.40(-1.36%) |
Jun 06, 2014 | 29.32 | 29.40 | 29.06 | 29.12 | 691,962 | -0.15(-0.50%) |
Jun 05, 2014 | 29.03 | 29.27 | 28.89 | 29.27 | 400,115 | +0.29(+1.00%) |
Jun 04, 2014 | 28.92 | 29.06 | 28.81 | 28.98 | 206,642 | +0.03(+0.09%) |
Jun 03, 2014 | 28.92 | 28.95 | 28.50 | 28.95 | 495,373 | -0.03(-0.09%) |
Jun 02, 2014 | 29.10 | 29.19 | 28.88 | 28.98 | 328,420 | -0.16(-0.55%) |
May 30, 2014 | 29.07 | 29.20 | 29.06 | 29.14 | 403,640 | +0.06(+0.22%) |
May 29, 2014 | 28.85 | 29.14 | 28.85 | 29.08 | 467,434 | +0.35(+1.23%) |
May 28, 2014 | 28.56 | 28.76 | 28.43 | 28.72 | 373,016 | +0.15(+0.54%) |
May 27, 2014 | 28.75 | 28.75 | 28.45 | 28.57 | 415,294 | -0.08(-0.29%) |
May 23, 2014 | 28.55 | 28.65 | 28.65 | 28.65 | 368,551 | +0.06(+0.20%) |
May 22, 2014 | 28.35 | 28.61 | 28.18 | 28.60 | 111,484 | +0.27(+0.95%) |
May 21, 2014 | 28.36 | 28.53 | 28.21 | 28.33 | 264,533 | -0.03(-0.11%) |
May 20, 2014 | 28.38 | 28.38 | 27.91 | 28.36 | 550,164 | -0.03(-0.09%) |
May 19, 2014 | 28.32 | 28.48 | 28.20 | 28.38 | 182,048 | +0.02(+0.07%) |
May 16, 2014 | 28.44 | 28.45 | 28.19 | 28.36 | 223,941 | -0.08(-0.27%) |
May 15, 2014 | 28.22 | 28.50 | 27.92 | 28.44 | 380,752 | +0.12(+0.41%) |
May 14, 2014 | 28.69 | 28.78 | 28.31 | 28.33 | 236,721 | -0.42(-1.47%) |
May 13, 2014 | 28.92 | 28.99 | 28.74 | 28.75 | 387,487 | -0.16(-0.55%) |
May 12, 2014 | 28.70 | 28.99 | 28.63 | 28.91 | 534,608 | +0.24(+0.83%) |
May 09, 2014 | 28.53 | 28.74 | 28.35 | 28.67 | 521,984 | +0.08(+0.29%) |
May 08, 2014 | 28.96 | 28.97 | 28.53 | 28.59 | 493,484 | -0.47(-1.61%) |
May 07, 2014 | 28.70 | 29.39 | 28.30 | 29.06 | 608,842 | +0.46(+1.59%) |
May 06, 2014 | 29.09 | 29.30 | 28.48 | 28.60 | 498,593 | -0.63(-2.15%) |
May 05, 2014 | 29.20 | 29.50 | 29.01 | 29.23 | 312,513 | -0.10(-0.35%) |
May 02, 2014 | 29.37 | 29.65 | 29.22 | 29.33 | 136,485 | -0.03(-0.09%) |
May 01, 2014 | 29.06 | 29.37 | 28.93 | 29.36 | 187,185 | +0.24(+0.81%) |
Apr 30, 2014 | 29.25 | 29.25 | 28.94 | 29.12 | 195,043 | -0.12(-0.40%) |
Apr 29, 2014 | 29.11 | 29.52 | 28.93 | 29.24 | 340,389 | +0.14(+0.48%) |
Apr 28, 2014 | 29.19 | 29.54 | 28.90 | 29.10 | 554,788 | +0.10(+0.35%) |
Apr 25, 2014 | 28.78 | 29.05 | 28.67 | 28.99 | 315,043 | +0.04(+0.13%) |
Apr 24, 2014 | 28.39 | 28.96 | 28.22 | 28.95 | 456,721 | +0.62(+2.19%) |
Apr 23, 2014 | 28.33 | 28.43 | 28.16 | 28.33 | 169,848 | -0.07(-0.25%) |
Apr 22, 2014 | 28.31 | 28.44 | 28.23 | 28.40 | 118,384 | +0.15(+0.52%) |
Apr 21, 2014 | 28.49 | 28.49 | 28.15 | 28.26 | 101,347 | -0.21(-0.72%) |
Apr 17, 2014 | 28.41 | 28.46 | 28.46 | 28.46 | 155,499 | +0.05(+0.18%) |
Apr 16, 2014 | 28.42 | 28.48 | 28.28 | 28.41 | 243,271 | +0.09(+0.32%) |
Apr 15, 2014 | 28.31 | 28.36 | 27.95 | 28.32 | 287,770 | +0.03(+0.11%) |
Apr 14, 2014 | 28.38 | 28.38 | 27.99 | 28.29 | 280,050 | +0.12(+0.43%) |
Apr 11, 2014 | 27.86 | 28.17 | 27.54 | 28.17 | 272,809 | +0.14(+0.50%) |
Apr 10, 2014 | 28.51 | 28.51 | 27.99 | 28.03 | 175,907 | -0.42(-1.47%) |
Apr 09, 2014 | 28.58 | 28.71 | 28.29 | 28.44 | 238,065 | -0.13(-0.45%) |
Apr 08, 2014 | 28.53 | 28.67 | 28.36 | 28.57 | 242,832 | +0.04(+0.13%) |
Apr 07, 2014 | 28.68 | 28.74 | 28.45 | 28.53 | 332,376 | -0.19(-0.65%) |
Apr 04, 2014 | 29.13 | 29.28 | 28.70 | 28.72 | 316,470 | -0.33(-1.15%) |
Apr 03, 2014 | 28.79 | 29.07 | 28.65 | 29.05 | 335,390 | +0.36(+1.25%) |
Apr 02, 2014 | 28.65 | 28.78 | 28.40 | 28.69 | 350,936 | +0.07(+0.25%) |
Apr 01, 2014 | 28.56 | 28.62 | 28.27 | 28.62 | 336,829 | +0.07(+0.25%) |
Mar 31, 2014 | 28.31 | 28.56 | 28.14 | 28.55 | 312,348 | +0.44(+1.57%) |
Mar 28, 2014 | 28.10 | 28.26 | 28.02 | 28.11 | 318,718 | +0.03(+0.11%) |
Mar 27, 2014 | 28.08 | 28.18 | 28.00 | 28.08 | 357,369 | +0.01(+0.05%) |
Mar 26, 2014 | 28.04 | 28.31 | 27.96 | 28.06 | 428,135 | +0.10(+0.37%) |
Mar 25, 2014 | 28.11 | 28.22 | 27.71 | 27.96 | 708,015 | -0.10(-0.36%) |
Mar 24, 2014 | 27.39 | 28.33 | 27.39 | 28.06 | 723,052 | +0.67(+2.44%) |
Mar 21, 2014 | 27.35 | 27.54 | 27.24 | 27.39 | 978,426 | +0.08(+0.28%) |
Mar 20, 2014 | 27.47 | 27.55 | 27.22 | 27.32 | 701,342 | -0.32(-1.15%) |
Mar 19, 2014 | 27.91 | 27.97 | 27.60 | 27.64 | 591,078 | -0.36(-1.30%) |
Mar 18, 2014 | 28.01 | 28.10 | 27.85 | 28.00 | 639,060 | +0.06(+0.21%) |
Mar 17, 2014 | 27.89 | 28.08 | 27.77 | 27.94 | 328,775 | +0.11(+0.41%) |
Mar 14, 2014 | 27.83 | 28.09 | 27.60 | 27.83 | 506,961 | -0.11(-0.39%) |
Mar 13, 2014 | 28.39 | 28.42 | 27.94 | 27.94 | 340,900 | -0.39(-1.37%) |
Mar 12, 2014 | 28.15 | 28.44 | 28.08 | 28.32 | 386,718 | -0.01(-0.04%) |
Mar 11, 2014 | 28.70 | 28.76 | 28.18 | 28.34 | 497,965 | -0.37(-1.29%) |
Mar 10, 2014 | 28.73 | 28.82 | 28.64 | 28.71 | 370,389 | -0.04(-0.16%) |
Mar 07, 2014 | 28.75 | 28.84 | 28.66 | 28.75 | 421,457 | +0.02(+0.07%) |
Mar 06, 2014 | 28.83 | 28.87 | 28.69 | 28.73 | 315,249 | -0.06(-0.22%) |
Mar 05, 2014 | 28.99 | 28.99 | 28.77 | 28.80 | 314,707 | -0.14(-0.48%) |
Mar 04, 2014 | 28.90 | 29.00 | 28.78 | 28.94 | 367,732 | +0.33(+1.16%) |
Mar 03, 2014 | 28.74 | 28.94 | 28.56 | 28.60 | 394,480 | -0.34(-1.19%) |
Feb 28, 2014 | 28.98 | 29.16 | 28.83 | 28.95 | 606,528 | +0.00(+0.00%) |
Feb 27, 2014 | 29.01 | 29.15 | 28.85 | 28.95 | 365,896 | -0.13(-0.46%) |
Feb 26, 2014 | 29.16 | 29.30 | 29.00 | 29.08 | 281,077 | -0.05(-0.17%) |
Feb 25, 2014 | 29.29 | 29.37 | 29.11 | 29.13 | 314,677 | -0.23(-0.78%) |
Feb 24, 2014 | 29.54 | 29.62 | 29.31 | 29.36 | 607,694 | -0.15(-0.50%) |
Feb 21, 2014 | 29.29 | 30.01 | 29.29 | 29.51 | 1,010,338 | -0.82(-2.69%) |
Feb 20, 2014 | 30.22 | 30.39 | 30.04 | 30.32 | 305,069 | +0.15(+0.51%) |
Feb 19, 2014 | 30.57 | 30.63 | 30.11 | 30.17 | 328,839 | -0.41(-1.35%) |
Feb 18, 2014 | 30.30 | 30.72 | 30.23 | 30.58 | 588,994 | +0.39(+1.29%) |
Feb 14, 2014 | 29.71 | 30.20 | 30.20 | 30.20 | 447,408 | +0.48(+1.63%) |
Feb 13, 2014 | 29.25 | 29.73 | 29.25 | 29.71 | 296,977 | +0.33(+1.13%) |
Feb 12, 2014 | 28.84 | 29.38 | 28.84 | 29.38 | 555,706 | +0.53(+1.85%) |
Feb 11, 2014 | 28.35 | 28.93 | 28.18 | 28.85 | 617,227 | +0.47(+1.66%) |
Feb 10, 2014 | 28.12 | 28.38 | 27.95 | 28.37 | 549,973 | +0.33(+1.18%) |
Feb 07, 2014 | 28.38 | 28.49 | 27.91 | 28.04 | 887,638 | -0.16(-0.56%) |
Feb 06, 2014 | 28.69 | 28.80 | 28.16 | 28.20 | 633,138 | -0.42(-1.47%) |
Feb 05, 2014 | 28.87 | 28.97 | 28.62 | 28.62 | 407,125 | -0.29(-1.01%) |
Feb 04, 2014 | 29.06 | 29.24 | 28.88 | 28.92 | 316,634 | -0.05(-0.18%) |
Feb 03, 2014 | 29.55 | 29.67 | 28.97 | 28.97 | 372,357 | -0.62(-2.09%) |
Jan 31, 2014 | 29.19 | 29.73 | 29.09 | 29.58 | 354,522 | +0.11(+0.39%) |
Jan 30, 2014 | 29.25 | 29.52 | 29.16 | 29.47 | 259,063 | +0.40(+1.38%) |
Jan 29, 2014 | 29.41 | 29.43 | 29.00 | 29.07 | 478,051 | -0.41(-1.40%) |
Jan 28, 2014 | 29.25 | 29.48 | 29.16 | 29.48 | 238,272 | +0.25(+0.85%) |
Jan 27, 2014 | 29.27 | 29.44 | 29.23 | 29.23 | 280,186 | -0.06(-0.20%) |
Jan 24, 2014 | 29.29 | 29.37 | 29.18 | 29.29 | 751,198 | -0.13(-0.43%) |
Jan 23, 2014 | 29.31 | 29.45 | 29.17 | 29.42 | 522,870 | +0.03(+0.09%) |
Jan 22, 2014 | 29.66 | 29.76 | 29.39 | 29.39 | 351,743 | -0.27(-0.90%) |
Jan 21, 2014 | 29.95 | 30.09 | 29.61 | 29.66 | 300,694 | -0.11(-0.39%) |
Jan 17, 2014 | 30.09 | 29.78 | 29.78 | 29.78 | 273,878 | -0.28(-0.93%) |
Jan 16, 2014 | 29.88 | 30.08 | 29.77 | 30.06 | 255,660 | +0.17(+0.55%) |
Jan 15, 2014 | 30.14 | 30.15 | 29.54 | 29.89 | 432,308 | -0.22(-0.72%) |
Jan 14, 2014 | 29.95 | 30.23 | 29.92 | 30.11 | 221,606 | +0.22(+0.75%) |
Jan 13, 2014 | 30.23 | 30.23 | 29.78 | 29.88 | 343,130 | -0.27(-0.89%) |
Jan 10, 2014 | 30.56 | 30.71 | 30.09 | 30.15 | 576,470 | -0.47(-1.54%) |
Jan 09, 2014 | 30.72 | 30.84 | 30.52 | 30.62 | 538,246 | -0.01(-0.04%) |
Jan 08, 2014 | 30.46 | 30.64 | 30.15 | 30.64 | 422,971 | +0.18(+0.59%) |
Jan 07, 2014 | 30.25 | 30.51 | 29.62 | 30.46 | 249,727 | +0.27(+0.89%) |
Jan 06, 2014 | 30.54 | 30.62 | 30.16 | 30.19 | 254,570 | -0.26(-0.86%) |
Jan 03, 2014 | 30.34 | 30.58 | 30.21 | 30.45 | 290,298 | +0.21(+0.69%) |