Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.88 | 38.02 | 37.69 | 37.70 | 1,343,930 | -0.23(-0.59%) |
Mar 30, 2015 | 37.67 | 38.09 | 37.57 | 37.92 | 976,520 | +0.42(+1.13%) |
Mar 27, 2015 | 37.14 | 37.54 | 37.14 | 37.50 | 1,064,981 | +0.34(+0.91%) |
Mar 26, 2015 | 37.33 | 37.44 | 37.07 | 37.16 | 2,151,804 | -0.35(-0.93%) |
Mar 25, 2015 | 37.87 | 38.03 | 37.48 | 37.51 | 1,315,559 | -0.23(-0.61%) |
Mar 24, 2015 | 38.09 | 38.20 | 37.73 | 37.74 | 1,753,520 | -0.30(-0.78%) |
Mar 23, 2015 | 38.04 | 38.25 | 37.99 | 38.03 | 975,215 | +0.02(+0.05%) |
Mar 20, 2015 | 37.87 | 38.06 | 37.66 | 38.02 | 2,769,658 | +0.35(+0.94%) |
Mar 19, 2015 | 37.59 | 37.76 | 37.55 | 37.66 | 659,161 | +0.01(+0.02%) |
Mar 18, 2015 | 37.53 | 37.81 | 37.09 | 37.65 | 1,611,894 | +0.14(+0.36%) |
Mar 17, 2015 | 37.51 | 37.62 | 37.32 | 37.52 | 1,342,353 | -0.22(-0.57%) |
Mar 16, 2015 | 37.39 | 37.80 | 37.38 | 37.73 | 1,401,090 | +0.50(+1.35%) |
Mar 13, 2015 | 37.42 | 37.42 | 36.97 | 37.23 | 930,753 | -0.25(-0.66%) |
Mar 12, 2015 | 37.17 | 37.51 | 37.09 | 37.48 | 1,237,995 | +0.39(+1.05%) |
Mar 11, 2015 | 36.86 | 37.11 | 36.70 | 37.09 | 2,346,511 | +0.19(+0.51%) |
Mar 10, 2015 | 37.20 | 37.31 | 36.89 | 36.90 | 1,442,905 | -0.47(-1.25%) |
Mar 09, 2015 | 37.12 | 37.51 | 36.98 | 37.37 | 1,160,965 | +0.40(+1.07%) |
Mar 06, 2015 | 37.45 | 37.53 | 36.87 | 36.97 | 2,008,313 | -0.66(-1.75%) |
Mar 05, 2015 | 37.60 | 37.68 | 37.31 | 37.63 | 840,491 | +0.16(+0.44%) |
Mar 04, 2015 | 37.73 | 37.73 | 37.42 | 37.46 | 1,052,408 | -0.26(-0.70%) |
Mar 03, 2015 | 37.75 | 37.83 | 37.47 | 37.73 | 1,498,447 | -0.02(-0.06%) |
Mar 02, 2015 | 37.61 | 37.87 | 37.61 | 37.75 | 1,025,384 | +0.18(+0.47%) |
Feb 27, 2015 | 37.71 | 37.85 | 37.55 | 37.57 | 1,239,911 | -0.14(-0.36%) |
Feb 26, 2015 | 37.75 | 37.86 | 37.63 | 37.71 | 1,383,860 | -0.04(-0.09%) |
Feb 25, 2015 | 38.12 | 38.17 | 37.65 | 37.75 | 1,419,421 | -0.27(-0.71%) |
Feb 24, 2015 | 37.89 | 38.05 | 37.72 | 38.02 | 1,697,025 | +0.11(+0.28%) |
Feb 23, 2015 | 37.68 | 38.21 | 37.56 | 37.91 | 1,513,434 | +0.23(+0.62%) |
Feb 20, 2015 | 37.12 | 37.76 | 37.08 | 37.68 | 1,418,123 | +0.51(+1.37%) |
Feb 19, 2015 | 37.41 | 37.43 | 37.03 | 37.17 | 2,577,176 | -0.24(-0.65%) |
Feb 18, 2015 | 37.16 | 37.46 | 37.08 | 37.41 | 1,379,451 | +0.20(+0.53%) |
Feb 17, 2015 | 37.14 | 37.42 | 36.98 | 37.21 | 1,845,466 | +0.13(+0.34%) |
Feb 13, 2015 | 36.79 | 37.08 | 37.08 | 37.08 | 2,184,335 | +0.30(+0.80%) |
Feb 12, 2015 | 36.87 | 36.94 | 36.70 | 36.79 | 1,390,261 | +0.05(+0.13%) |
Feb 11, 2015 | 36.68 | 36.88 | 36.47 | 36.74 | 1,257,509 | +0.16(+0.43%) |
Feb 10, 2015 | 36.29 | 36.62 | 36.14 | 36.58 | 907,874 | +0.47(+1.31%) |
Feb 09, 2015 | 36.16 | 36.18 | 35.90 | 36.11 | 1,114,688 | -0.06(-0.17%) |
Feb 06, 2015 | 36.62 | 36.63 | 36.04 | 36.17 | 1,239,408 | -0.41(-1.13%) |
Feb 05, 2015 | 36.79 | 36.80 | 36.29 | 36.58 | 1,674,134 | -0.16(-0.44%) |
Feb 04, 2015 | 36.57 | 36.83 | 36.41 | 36.75 | 2,344,345 | +0.40(+1.10%) |
Feb 03, 2015 | 35.82 | 36.38 | 35.57 | 36.35 | 2,774,321 | +0.27(+0.74%) |
Feb 02, 2015 | 35.70 | 36.08 | 35.23 | 36.08 | 3,457,780 | +0.51(+1.43%) |
Jan 30, 2015 | 36.07 | 36.17 | 35.56 | 35.57 | 1,727,848 | -0.77(-2.12%) |
Jan 29, 2015 | 36.06 | 36.36 | 35.88 | 36.34 | 1,244,622 | +0.47(+1.30%) |
Jan 28, 2015 | 36.21 | 36.35 | 35.83 | 35.87 | 1,414,715 | -0.18(-0.50%) |
Jan 27, 2015 | 36.01 | 36.20 | 35.74 | 36.05 | 995,816 | -0.32(-0.88%) |
Jan 26, 2015 | 36.09 | 36.38 | 36.00 | 36.37 | 1,870,292 | +0.33(+0.93%) |
Jan 23, 2015 | 36.55 | 36.62 | 36.00 | 36.04 | 1,326,187 | -0.62(-1.68%) |
Jan 22, 2015 | 36.26 | 36.66 | 35.87 | 36.65 | 1,632,272 | +0.48(+1.34%) |
Jan 21, 2015 | 36.04 | 36.19 | 35.70 | 36.17 | 1,544,564 | -0.09(-0.24%) |
Jan 20, 2015 | 36.26 | 36.35 | 35.90 | 36.26 | 1,570,591 | +0.07(+0.18%) |
Jan 16, 2015 | 35.53 | 36.21 | 35.48 | 36.19 | 1,536,515 | +0.67(+1.88%) |
Jan 15, 2015 | 35.44 | 35.66 | 35.25 | 35.52 | 1,381,765 | +0.29(+0.81%) |
Jan 14, 2015 | 34.76 | 35.32 | 34.71 | 35.24 | 1,371,109 | +0.22(+0.63%) |
Jan 13, 2015 | 35.16 | 35.46 | 34.77 | 35.02 | 1,437,820 | +0.08(+0.23%) |
Jan 12, 2015 | 35.05 | 35.27 | 34.82 | 34.94 | 1,107,513 | -0.10(-0.29%) |
Jan 09, 2015 | 35.16 | 35.28 | 34.88 | 35.04 | 2,258,430 | -0.11(-0.32%) |
Jan 08, 2015 | 34.68 | 35.26 | 34.59 | 35.16 | 1,894,676 | +0.68(+1.98%) |
Jan 07, 2015 | 34.28 | 34.49 | 34.02 | 34.47 | 1,234,523 | +0.38(+1.12%) |
Jan 06, 2015 | 34.50 | 34.59 | 34.04 | 34.09 | 1,592,948 | -0.29(-0.83%) |
Jan 05, 2015 | 34.59 | 34.80 | 34.31 | 34.38 | 1,263,748 | -0.39(-1.11%) |
Jan 02, 2015 | 34.68 | 34.81 | 34.48 | 34.76 | 1,225,796 | +0.12(+0.36%) |
Dec 31, 2014 | 34.98 | 34.64 | 34.64 | 34.64 | 2,139,471 | -0.36(-1.04%) |
Dec 30, 2014 | 35.16 | 35.37 | 35.00 | 35.01 | 838,225 | -0.20(-0.57%) |
Dec 29, 2014 | 35.19 | 35.44 | 35.17 | 35.21 | 709,078 | -0.04(-0.10%) |
Dec 26, 2014 | 35.41 | 35.48 | 35.22 | 35.24 | 566,944 | +0.01(+0.02%) |
Dec 24, 2014 | 35.25 | 35.23 | 35.23 | 35.23 | 1,023,324 | -0.16(-0.46%) |
Dec 23, 2014 | 35.18 | 35.49 | 34.90 | 35.40 | 1,931,516 | +0.81(+2.35%) |
Dec 22, 2014 | 34.45 | 34.75 | 34.36 | 34.58 | 1,087,108 | +0.10(+0.29%) |
Dec 19, 2014 | 34.45 | 34.67 | 34.36 | 34.48 | 2,413,223 | +0.03(+0.09%) |
Dec 18, 2014 | 34.14 | 34.47 | 33.92 | 34.45 | 1,259,728 | +0.57(+1.69%) |
Dec 17, 2014 | 33.38 | 33.96 | 33.13 | 33.88 | 1,850,747 | +0.55(+1.65%) |
Dec 16, 2014 | 33.16 | 33.75 | 32.90 | 33.33 | 1,806,276 | -0.04(-0.13%) |
Dec 15, 2014 | 33.52 | 33.82 | 33.19 | 33.37 | 1,364,784 | -0.03(-0.09%) |
Dec 12, 2014 | 33.60 | 33.98 | 33.39 | 33.41 | 1,360,027 | -0.35(-1.04%) |
Dec 11, 2014 | 33.67 | 34.02 | 33.58 | 33.76 | 1,396,896 | +0.01(+0.04%) |
Dec 10, 2014 | 34.05 | 34.14 | 33.74 | 33.74 | 1,050,424 | -0.20(-0.58%) |
Dec 09, 2014 | 33.81 | 34.01 | 33.59 | 33.94 | 1,180,021 | -0.10(-0.28%) |
Dec 08, 2014 | 33.88 | 34.23 | 33.69 | 34.04 | 1,693,854 | +0.26(+0.78%) |
Dec 05, 2014 | 33.54 | 33.80 | 33.41 | 33.77 | 1,281,068 | +0.23(+0.68%) |
Dec 04, 2014 | 33.31 | 33.56 | 33.18 | 33.55 | 1,737,242 | +0.29(+0.86%) |
Dec 03, 2014 | 33.34 | 33.39 | 33.06 | 33.26 | 1,141,734 | -0.03(-0.09%) |
Dec 02, 2014 | 33.41 | 33.55 | 33.17 | 33.29 | 1,248,078 | -0.11(-0.34%) |
Dec 01, 2014 | 33.51 | 33.77 | 33.36 | 33.41 | 1,321,244 | -0.31(-0.93%) |
Nov 28, 2014 | 33.00 | 33.75 | 32.99 | 33.72 | 928,331 | +0.79(+2.39%) |
Nov 26, 2014 | 32.83 | 32.93 | 32.93 | 32.93 | 1,068,370 | +0.12(+0.36%) |
Nov 25, 2014 | 32.80 | 32.83 | 32.64 | 32.81 | 1,309,859 | +0.06(+0.19%) |
Nov 24, 2014 | 32.97 | 32.97 | 32.64 | 32.75 | 1,179,589 | -0.00(-0.01%) |
Nov 21, 2014 | 33.03 | 33.07 | 32.73 | 32.76 | 1,078,854 | -0.04(-0.13%) |
Nov 20, 2014 | 32.90 | 32.94 | 32.71 | 32.80 | 1,102,255 | -0.19(-0.57%) |
Nov 19, 2014 | 32.80 | 32.99 | 32.49 | 32.99 | 1,329,748 | +0.36(+1.10%) |
Nov 18, 2014 | 32.48 | 32.67 | 32.35 | 32.63 | 1,279,464 | +0.15(+0.46%) |
Nov 17, 2014 | 32.32 | 32.50 | 32.25 | 32.48 | 1,013,150 | +0.16(+0.49%) |
Nov 14, 2014 | 32.66 | 32.66 | 32.27 | 32.32 | 787,049 | -0.32(-0.98%) |
Nov 13, 2014 | 32.75 | 32.88 | 32.63 | 32.64 | 920,177 | -0.04(-0.11%) |
Nov 12, 2014 | 32.57 | 32.68 | 32.43 | 32.68 | 983,415 | +0.11(+0.34%) |
Nov 11, 2014 | 32.39 | 32.70 | 32.26 | 32.57 | 1,033,539 | +0.27(+0.83%) |
Nov 10, 2014 | 32.31 | 32.47 | 32.13 | 32.30 | 1,229,354 | +0.09(+0.29%) |
Nov 07, 2014 | 32.10 | 32.26 | 31.88 | 32.21 | 1,252,396 | +0.10(+0.31%) |
Nov 06, 2014 | 32.19 | 32.36 | 32.09 | 32.10 | 1,651,799 | +0.05(+0.15%) |
Nov 05, 2014 | 32.36 | 32.36 | 31.92 | 32.06 | 1,745,376 | -0.14(-0.42%) |
Nov 04, 2014 | 31.62 | 32.22 | 31.48 | 32.19 | 1,740,843 | +0.63(+2.00%) |
Nov 03, 2014 | 31.68 | 32.08 | 31.38 | 31.56 | 2,580,273 | -0.13(-0.41%) |
Oct 31, 2014 | 31.92 | 31.92 | 31.61 | 31.69 | 1,921,775 | +0.04(+0.12%) |
Oct 30, 2014 | 31.58 | 31.84 | 31.45 | 31.65 | 1,380,362 | -0.01(-0.03%) |
Oct 29, 2014 | 31.64 | 31.68 | 31.41 | 31.66 | 1,408,567 | +0.07(+0.24%) |
Oct 28, 2014 | 31.57 | 31.63 | 31.39 | 31.59 | 1,576,390 | +0.11(+0.35%) |
Oct 27, 2014 | 31.16 | 31.17 | 31.17 | 31.48 | 1,443,493 | +0.31(+0.98%) |
Oct 24, 2014 | 30.94 | 31.21 | 30.74 | 31.17 | 996,444 | +0.35(+1.12%) |
Oct 23, 2014 | 31.13 | 31.13 | 30.72 | 30.83 | 1,624,342 | -0.05(-0.17%) |
Oct 22, 2014 | 31.05 | 31.21 | 30.87 | 30.88 | 1,536,987 | -0.11(-0.37%) |
Oct 21, 2014 | 30.62 | 31.06 | 30.45 | 30.99 | 1,416,410 | +0.53(+1.75%) |
Oct 20, 2014 | 29.91 | 30.48 | 29.80 | 30.46 | 1,437,631 | +0.53(+1.77%) |
Oct 17, 2014 | 30.02 | 30.10 | 29.64 | 29.93 | 1,578,720 | +0.18(+0.59%) |
Oct 16, 2014 | 29.54 | 29.71 | 29.38 | 29.75 | 2,443,742 | +0.00(+0.00%) |
Oct 15, 2014 | 29.68 | 29.95 | 29.34 | 29.75 | 2,195,247 | -0.13(-0.44%) |
Oct 14, 2014 | 29.89 | 30.02 | 29.67 | 29.89 | 1,385,989 | +0.06(+0.19%) |
Oct 13, 2014 | 30.25 | 30.25 | 29.80 | 29.83 | 1,376,279 | -0.42(-1.39%) |
Oct 10, 2014 | 30.26 | 30.56 | 30.19 | 30.25 | 1,248,228 | -0.11(-0.37%) |
Oct 09, 2014 | 30.63 | 30.84 | 30.32 | 30.36 | 1,642,706 | -0.48(-1.56%) |
Oct 08, 2014 | 30.47 | 30.85 | 30.37 | 30.84 | 1,292,194 | +0.46(+1.50%) |
Oct 07, 2014 | 30.19 | 30.61 | 30.19 | 30.39 | 1,746,783 | +0.07(+0.23%) |
Oct 06, 2014 | 30.20 | 30.51 | 30.18 | 30.32 | 1,638,180 | -0.23(-0.76%) |
Oct 03, 2014 | 30.43 | 30.65 | 30.38 | 30.55 | 3,873,221 | +0.15(+0.50%) |
Oct 02, 2014 | 30.56 | 30.79 | 30.36 | 30.40 | 2,223,557 | -0.10(-0.32%) |
Oct 01, 2014 | 30.69 | 30.72 | 30.43 | 30.49 | 2,438,749 | -0.21(-0.70%) |
Sep 30, 2014 | 30.87 | 30.94 | 30.71 | 30.71 | 1,348,131 | -0.25(-0.79%) |
Sep 29, 2014 | 30.60 | 31.02 | 30.51 | 30.95 | 1,308,561 | +0.11(+0.37%) |
Sep 26, 2014 | 30.65 | 30.86 | 30.57 | 30.84 | 911,084 | +0.18(+0.59%) |
Sep 25, 2014 | 30.87 | 30.88 | 30.57 | 30.66 | 1,421,553 | -0.27(-0.88%) |
Sep 24, 2014 | 30.58 | 30.98 | 30.55 | 30.93 | 1,392,137 | +0.38(+1.23%) |
Sep 23, 2014 | 30.77 | 30.87 | 30.55 | 30.55 | 1,409,611 | -0.35(-1.12%) |
Sep 22, 2014 | 30.73 | 30.96 | 30.73 | 30.90 | 1,618,216 | +0.21(+0.67%) |
Sep 19, 2014 | 30.72 | 30.79 | 30.55 | 30.70 | 2,570,643 | +0.00(+0.01%) |
Sep 18, 2014 | 30.78 | 30.78 | 30.66 | 30.69 | 944,402 | -0.09(-0.30%) |
Sep 17, 2014 | 30.59 | 30.89 | 30.52 | 30.78 | 1,373,832 | +0.13(+0.41%) |
Sep 16, 2014 | 30.34 | 30.76 | 30.27 | 30.66 | 1,547,529 | +0.20(+0.66%) |
Sep 15, 2014 | 30.42 | 30.46 | 30.31 | 30.45 | 738,524 | +0.11(+0.36%) |
Sep 12, 2014 | 30.53 | 30.55 | 30.23 | 30.34 | 1,129,411 | -0.21(-0.69%) |
Sep 11, 2014 | 30.51 | 30.60 | 30.41 | 30.55 | 1,100,534 | -0.00(-0.01%) |
Sep 10, 2014 | 30.27 | 30.63 | 30.14 | 30.56 | 1,803,851 | +0.34(+1.13%) |
Sep 09, 2014 | 30.13 | 30.29 | 30.12 | 30.22 | 1,335,949 | +0.00(+0.01%) |
Sep 08, 2014 | 30.20 | 30.34 | 30.05 | 30.21 | 1,914,355 | -0.07(-0.25%) |
Sep 05, 2014 | 30.22 | 30.31 | 30.08 | 30.29 | 993,917 | -0.02(-0.07%) |
Sep 04, 2014 | 29.99 | 30.31 | 29.99 | 30.31 | 1,752,975 | +0.31(+1.02%) |
Sep 03, 2014 | 30.08 | 30.13 | 29.95 | 30.00 | 1,130,503 | -0.07(-0.22%) |
Sep 02, 2014 | 29.97 | 30.21 | 29.89 | 30.07 | 1,979,684 | +0.20(+0.67%) |
Aug 29, 2014 | 29.79 | 29.87 | 29.87 | 29.87 | 1,730,002 | +0.11(+0.38%) |
Aug 28, 2014 | 29.76 | 29.78 | 29.61 | 29.75 | 989,432 | -0.04(-0.13%) |
Aug 27, 2014 | 29.85 | 29.89 | 29.75 | 29.79 | 1,244,986 | +0.04(+0.13%) |
Aug 26, 2014 | 29.82 | 29.83 | 29.64 | 29.75 | 1,383,638 | -0.06(-0.19%) |
Aug 25, 2014 | 29.77 | 29.89 | 29.66 | 29.81 | 1,263,070 | +0.16(+0.53%) |
Aug 22, 2014 | 29.84 | 29.84 | 29.65 | 29.65 | 1,706,715 | -0.20(-0.66%) |
Aug 21, 2014 | 29.84 | 29.95 | 29.75 | 29.85 | 1,354,521 | +0.09(+0.29%) |
Aug 20, 2014 | 29.71 | 29.85 | 29.62 | 29.76 | 820,179 | +0.00(+0.00%) |
Aug 19, 2014 | 29.62 | 29.80 | 29.62 | 29.76 | 842,759 | +0.11(+0.38%) |
Aug 18, 2014 | 29.54 | 29.73 | 29.49 | 29.65 | 876,043 | +0.20(+0.67%) |
Aug 15, 2014 | 29.62 | 29.70 | 29.32 | 29.45 | 809,036 | -0.06(-0.21%) |
Aug 14, 2014 | 29.36 | 29.52 | 29.35 | 29.51 | 867,612 | +0.17(+0.57%) |
Aug 13, 2014 | 29.44 | 29.51 | 29.20 | 29.35 | 1,098,777 | +0.02(+0.06%) |
Aug 12, 2014 | 29.35 | 29.47 | 29.25 | 29.33 | 1,910,176 | -0.10(-0.34%) |
Aug 11, 2014 | 29.16 | 29.47 | 29.10 | 29.43 | 1,730,680 | +0.38(+1.31%) |
Aug 08, 2014 | 28.82 | 29.03 | 28.74 | 29.05 | 1,827,203 | +0.24(+0.84%) |
Aug 07, 2014 | 28.99 | 29.06 | 28.75 | 28.81 | 1,225,801 | -0.15(-0.51%) |
Aug 06, 2014 | 28.59 | 28.98 | 28.59 | 28.96 | 1,317,029 | +0.23(+0.79%) |
Aug 05, 2014 | 28.53 | 28.81 | 28.45 | 28.73 | 2,541,479 | +0.17(+0.58%) |
Aug 04, 2014 | 28.60 | 28.73 | 28.24 | 28.56 | 2,588,465 | -0.03(-0.12%) |
Aug 01, 2014 | 27.88 | 28.92 | 27.81 | 28.60 | 6,101,208 | +0.64(+2.29%) |
Jul 31, 2014 | 28.39 | 28.46 | 27.93 | 27.96 | 2,697,290 | -0.57(-2.02%) |
Jul 30, 2014 | 28.92 | 28.96 | 28.45 | 28.53 | 2,206,867 | -0.27(-0.94%) |
Jul 29, 2014 | 28.84 | 29.04 | 28.78 | 28.80 | 1,937,683 | -0.00(-0.02%) |
Jul 28, 2014 | 28.83 | 28.97 | 28.64 | 28.81 | 1,052,696 | -0.02(-0.08%) |
Jul 25, 2014 | 29.00 | 29.08 | 28.77 | 28.83 | 1,057,886 | -0.19(-0.66%) |
Jul 24, 2014 | 29.04 | 29.21 | 28.90 | 29.02 | 1,762,853 | -0.02(-0.06%) |
Jul 23, 2014 | 29.14 | 29.20 | 28.99 | 29.04 | 2,547,328 | -0.02(-0.08%) |
Jul 22, 2014 | 29.46 | 29.46 | 29.02 | 29.06 | 2,056,654 | -0.40(-1.36%) |
Jul 21, 2014 | 29.44 | 29.58 | 29.34 | 29.46 | 1,991,368 | -0.07(-0.22%) |
Jul 18, 2014 | 29.39 | 29.58 | 29.25 | 29.53 | 2,811,523 | +0.15(+0.52%) |
Jul 17, 2014 | 29.53 | 29.69 | 29.37 | 29.37 | 2,182,303 | -0.18(-0.62%) |
Jul 16, 2014 | 29.82 | 29.83 | 29.51 | 29.56 | 2,531,363 | -0.12(-0.40%) |
Jul 15, 2014 | 29.57 | 29.70 | 29.52 | 29.68 | 2,476,034 | +0.27(+0.93%) |
Jul 14, 2014 | 29.64 | 29.72 | 29.34 | 29.40 | 2,743,698 | -0.10(-0.34%) |
Jul 11, 2014 | 29.67 | 29.75 | 29.48 | 29.50 | 1,435,502 | -0.14(-0.47%) |
Jul 10, 2014 | 29.48 | 29.73 | 29.40 | 29.64 | 1,493,996 | -0.06(-0.21%) |
Jul 09, 2014 | 29.54 | 29.76 | 29.48 | 29.70 | 1,557,067 | +0.25(+0.84%) |
Jul 08, 2014 | 29.58 | 29.61 | 29.33 | 29.45 | 3,119,375 | -0.09(-0.31%) |
Jul 07, 2014 | 29.29 | 29.73 | 29.23 | 29.54 | 4,307,221 | -0.14(-0.48%) |
Jul 03, 2014 | 30.13 | 29.69 | 29.69 | 29.69 | 7,464,035 | -0.40(-1.32%) |
Jul 02, 2014 | 30.45 | 30.70 | 30.03 | 30.09 | 2,554,577 | -0.49(-1.60%) |
Jul 01, 2014 | 30.49 | 30.80 | 30.40 | 30.57 | 1,901,896 | +0.10(+0.33%) |
Jun 30, 2014 | 30.27 | 30.48 | 30.25 | 30.47 | 1,539,828 | +0.20(+0.66%) |
Jun 27, 2014 | 30.21 | 30.36 | 30.10 | 30.27 | 1,524,840 | +0.04(+0.13%) |
Jun 26, 2014 | 30.34 | 30.39 | 30.13 | 30.23 | 1,028,501 | -0.09(-0.29%) |
Jun 25, 2014 | 30.19 | 30.36 | 30.16 | 30.32 | 814,336 | +0.11(+0.36%) |
Jun 24, 2014 | 30.23 | 30.37 | 30.15 | 30.21 | 977,686 | -0.06(-0.19%) |
Jun 23, 2014 | 30.53 | 30.53 | 30.26 | 30.27 | 1,496,381 | -0.25(-0.83%) |
Jun 20, 2014 | 30.67 | 30.71 | 30.50 | 30.52 | 2,248,693 | -0.14(-0.47%) |
Jun 19, 2014 | 30.44 | 30.69 | 30.41 | 30.66 | 670,121 | +0.30(+0.98%) |
Jun 18, 2014 | 30.27 | 30.38 | 30.22 | 30.37 | 1,136,277 | +0.12(+0.40%) |
Jun 17, 2014 | 30.25 | 30.38 | 30.16 | 30.25 | 1,273,382 | -0.08(-0.27%) |
Jun 16, 2014 | 30.12 | 30.40 | 30.12 | 30.33 | 1,204,924 | +0.21(+0.69%) |
Jun 13, 2014 | 30.21 | 30.25 | 30.06 | 30.12 | 1,053,123 | -0.07(-0.22%) |
Jun 12, 2014 | 30.26 | 30.29 | 30.09 | 30.19 | 697,282 | -0.11(-0.37%) |
Jun 11, 2014 | 30.27 | 30.40 | 30.24 | 30.30 | 1,385,439 | +0.01(+0.03%) |
Jun 10, 2014 | 30.36 | 30.54 | 30.29 | 30.29 | 1,409,134 | +0.03(+0.10%) |
Jun 06, 2014 | 30.31 | 30.34 | 30.21 | 30.26 | 908,910 | -0.03(-0.10%) |
Jun 05, 2014 | 30.17 | 30.29 | 30.04 | 30.29 | 1,101,349 | +0.11(+0.38%) |
Jun 04, 2014 | 29.87 | 30.19 | 29.82 | 30.18 | 1,875,565 | +0.28(+0.93%) |
Jun 03, 2014 | 29.97 | 29.97 | 29.83 | 29.90 | 1,190,701 | -0.10(-0.32%) |
Jun 02, 2014 | 30.19 | 30.23 | 29.95 | 29.99 | 1,413,325 | -0.17(-0.55%) |
May 30, 2014 | 30.01 | 30.22 | 29.98 | 30.16 | 1,307,411 | +0.15(+0.49%) |
May 29, 2014 | 29.70 | 30.05 | 29.70 | 30.01 | 1,193,573 | +0.31(+1.04%) |
May 28, 2014 | 29.77 | 29.80 | 29.65 | 29.70 | 1,508,196 | +0.03(+0.09%) |
May 27, 2014 | 29.82 | 29.84 | 29.67 | 29.68 | 1,150,342 | -0.09(-0.29%) |
May 23, 2014 | 29.64 | 29.76 | 29.76 | 29.76 | 1,907,098 | +0.14(+0.49%) |
May 22, 2014 | 29.70 | 29.72 | 29.57 | 29.62 | 1,088,409 | -0.12(-0.40%) |
May 21, 2014 | 29.62 | 29.76 | 29.55 | 29.74 | 1,300,706 | +0.17(+0.59%) |
May 20, 2014 | 29.53 | 29.59 | 29.34 | 29.56 | 1,648,333 | +0.03(+0.10%) |
May 19, 2014 | 29.41 | 29.58 | 29.36 | 29.53 | 1,238,291 | +0.02(+0.07%) |
May 16, 2014 | 29.37 | 29.54 | 29.31 | 29.51 | 1,112,025 | +0.07(+0.22%) |
May 15, 2014 | 29.32 | 29.47 | 29.21 | 29.44 | 1,442,212 | +0.07(+0.22%) |
May 14, 2014 | 29.53 | 29.58 | 29.36 | 29.38 | 763,254 | -0.18(-0.60%) |
May 13, 2014 | 29.61 | 29.67 | 29.44 | 29.56 | 1,466,480 | +0.00(+0.00%) |
May 12, 2014 | 29.71 | 29.82 | 29.51 | 29.56 | 1,795,128 | -0.11(-0.37%) |
May 09, 2014 | 29.48 | 29.68 | 29.44 | 29.67 | 1,484,405 | +0.16(+0.55%) |
May 08, 2014 | 29.51 | 29.68 | 29.40 | 29.51 | 1,677,429 | +0.00(+0.00%) |
May 07, 2014 | 29.39 | 29.61 | 29.38 | 29.51 | 2,187,066 | +0.14(+0.47%) |
May 06, 2014 | 29.49 | 29.61 | 29.35 | 29.37 | 1,021,718 | -0.19(-0.63%) |
May 05, 2014 | 29.51 | 29.67 | 29.37 | 29.55 | 1,477,596 | -0.17(-0.57%) |
May 02, 2014 | 29.51 | 29.74 | 29.30 | 29.72 | 2,091,722 | +0.20(+0.69%) |
May 01, 2014 | 29.92 | 29.94 | 29.27 | 29.52 | 3,683,544 | -0.41(-1.36%) |
Apr 30, 2014 | 29.93 | 30.10 | 29.75 | 29.93 | 3,159,300 | -0.02(-0.06%) |
Apr 29, 2014 | 30.16 | 30.29 | 29.89 | 29.94 | 1,834,065 | -0.22(-0.73%) |
Apr 28, 2014 | 29.91 | 30.25 | 29.88 | 30.16 | 2,074,150 | +0.37(+1.24%) |
Apr 25, 2014 | 29.68 | 29.84 | 29.62 | 29.80 | 1,026,258 | +0.13(+0.42%) |
Apr 24, 2014 | 29.73 | 29.81 | 29.60 | 29.67 | 1,545,148 | -0.00(-0.01%) |
Apr 23, 2014 | 29.74 | 29.80 | 29.54 | 29.67 | 2,397,987 | -0.04(-0.15%) |
Apr 22, 2014 | 30.05 | 30.10 | 29.67 | 29.72 | 2,015,769 | -0.33(-1.11%) |
Apr 21, 2014 | 29.94 | 30.23 | 29.79 | 30.05 | 1,179,172 | +0.05(+0.17%) |
Apr 17, 2014 | 29.97 | 30.00 | 30.00 | 30.00 | 2,091,544 | +0.04(+0.14%) |
Apr 16, 2014 | 29.82 | 30.03 | 29.79 | 29.96 | 950,928 | +0.28(+0.94%) |
Apr 15, 2014 | 29.71 | 29.81 | 29.51 | 29.68 | 1,653,325 | +0.05(+0.16%) |
Apr 14, 2014 | 29.57 | 29.77 | 29.50 | 29.63 | 1,224,517 | +0.18(+0.60%) |
Apr 11, 2014 | 29.58 | 29.72 | 29.41 | 29.45 | 1,741,548 | -0.13(-0.44%) |
Apr 10, 2014 | 29.90 | 30.10 | 29.55 | 29.58 | 1,752,001 | -0.36(-1.22%) |
Apr 09, 2014 | 29.94 | 30.10 | 29.78 | 29.95 | 1,310,842 | +0.16(+0.55%) |
Apr 08, 2014 | 29.58 | 29.85 | 29.46 | 29.78 | 1,497,868 | +0.16(+0.53%) |
Apr 07, 2014 | 29.40 | 29.71 | 29.34 | 29.63 | 1,605,282 | +0.16(+0.53%) |
Apr 04, 2014 | 29.84 | 29.92 | 29.47 | 29.47 | 2,472,699 | -0.30(-1.01%) |
Apr 03, 2014 | 29.80 | 29.86 | 29.67 | 29.77 | 1,135,669 | +0.03(+0.12%) |
Apr 02, 2014 | 29.66 | 29.86 | 29.57 | 29.74 | 1,272,588 | +0.00(+0.01%) |