Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.33 | 30.18 | 30.18 | 30.18 | 510,831 | -0.08(-0.26%) |
Dec 30, 2014 | 30.59 | 30.73 | 30.17 | 30.26 | 335,176 | -0.44(-1.43%) |
Dec 29, 2014 | 30.57 | 30.90 | 30.49 | 30.70 | 324,523 | +0.17(+0.55%) |
Dec 26, 2014 | 30.21 | 30.75 | 29.97 | 30.54 | 419,011 | +0.45(+1.49%) |
Dec 24, 2014 | 30.03 | 30.09 | 30.09 | 30.09 | 567,324 | +0.11(+0.35%) |
Dec 23, 2014 | 30.48 | 30.55 | 29.84 | 29.98 | 819,532 | -0.29(-0.96%) |
Dec 22, 2014 | 30.21 | 30.60 | 30.06 | 30.27 | 515,223 | +0.03(+0.09%) |
Dec 19, 2014 | 30.25 | 30.37 | 29.84 | 30.25 | 760,593 | +0.20(+0.67%) |
Dec 18, 2014 | 29.84 | 30.10 | 29.65 | 30.04 | 703,098 | +0.89(+3.05%) |
Dec 17, 2014 | 27.86 | 29.53 | 27.84 | 29.15 | 1,308,737 | +1.29(+4.64%) |
Dec 16, 2014 | 27.88 | 28.79 | 27.32 | 27.86 | 1,007,086 | -0.30(-1.06%) |
Dec 15, 2014 | 29.02 | 29.22 | 27.86 | 28.16 | 1,141,038 | -0.51(-1.78%) |
Dec 12, 2014 | 30.32 | 30.46 | 28.66 | 28.67 | 1,392,301 | -1.86(-6.08%) |
Dec 11, 2014 | 30.80 | 31.07 | 30.44 | 30.53 | 699,788 | -0.09(-0.29%) |
Dec 10, 2014 | 31.50 | 31.61 | 30.59 | 30.62 | 781,011 | -1.00(-3.17%) |
Dec 09, 2014 | 31.85 | 31.86 | 30.95 | 31.62 | 934,647 | -0.65(-2.02%) |
Dec 08, 2014 | 32.85 | 33.12 | 32.15 | 32.27 | 579,900 | -0.66(-2.00%) |
Dec 05, 2014 | 33.03 | 33.25 | 32.83 | 32.93 | 217,087 | +0.05(+0.16%) |
Dec 04, 2014 | 32.53 | 32.92 | 32.28 | 32.88 | 786,060 | +0.30(+0.92%) |
Dec 03, 2014 | 32.50 | 32.96 | 32.31 | 32.58 | 617,662 | +0.11(+0.33%) |
Dec 02, 2014 | 32.72 | 32.99 | 32.36 | 32.47 | 705,992 | -0.25(-0.75%) |
Dec 01, 2014 | 33.34 | 33.41 | 32.46 | 32.72 | 824,696 | -0.74(-2.21%) |
Nov 28, 2014 | 33.74 | 33.93 | 33.43 | 33.46 | 444,945 | -0.16(-0.47%) |
Nov 26, 2014 | 34.14 | 33.62 | 33.62 | 33.62 | 415,803 | -0.47(-1.37%) |
Nov 25, 2014 | 33.65 | 34.27 | 33.63 | 34.08 | 746,007 | +0.55(+1.65%) |
Nov 24, 2014 | 33.01 | 33.56 | 33.01 | 33.53 | 609,968 | +0.57(+1.74%) |
Nov 21, 2014 | 33.43 | 33.61 | 32.82 | 32.96 | 443,628 | -0.04(-0.11%) |
Nov 20, 2014 | 32.69 | 33.14 | 32.52 | 32.99 | 777,232 | +0.04(+0.13%) |
Nov 19, 2014 | 32.74 | 33.07 | 32.37 | 32.95 | 663,477 | +0.35(+1.08%) |
Nov 18, 2014 | 32.29 | 32.80 | 32.29 | 32.59 | 469,304 | +0.33(+1.01%) |
Nov 17, 2014 | 32.49 | 32.70 | 32.10 | 32.27 | 385,406 | -0.26(-0.78%) |
Nov 14, 2014 | 32.46 | 32.82 | 32.34 | 32.52 | 421,925 | +0.03(+0.08%) |
Nov 13, 2014 | 32.79 | 33.06 | 32.26 | 32.50 | 570,864 | -0.30(-0.91%) |
Nov 12, 2014 | 32.81 | 33.05 | 32.66 | 32.80 | 475,819 | -0.26(-0.77%) |
Nov 11, 2014 | 33.18 | 33.20 | 32.77 | 33.05 | 630,184 | -0.15(-0.45%) |
Nov 10, 2014 | 33.10 | 33.45 | 32.98 | 33.20 | 641,406 | +0.12(+0.37%) |
Nov 07, 2014 | 32.84 | 33.50 | 32.55 | 33.08 | 1,010,113 | +0.08(+0.24%) |
Nov 06, 2014 | 32.67 | 33.17 | 32.53 | 33.00 | 855,843 | +0.27(+0.83%) |
Nov 05, 2014 | 32.55 | 32.98 | 32.22 | 32.73 | 607,023 | +0.47(+1.45%) |
Nov 04, 2014 | 32.59 | 32.59 | 31.79 | 32.26 | 702,861 | +0.00(+0.00%) |
Nov 03, 2014 | 32.36 | 32.63 | 32.15 | 32.26 | 583,942 | +0.07(+0.22%) |
Oct 31, 2014 | 32.49 | 32.49 | 31.93 | 32.19 | 823,602 | +0.46(+1.44%) |
Oct 30, 2014 | 31.37 | 31.86 | 31.20 | 31.73 | 520,622 | +0.19(+0.61%) |
Oct 29, 2014 | 31.94 | 32.13 | 31.27 | 31.54 | 817,113 | -0.37(-1.16%) |
Oct 28, 2014 | 31.19 | 31.91 | 31.13 | 31.91 | 744,913 | +0.90(+2.89%) |
Oct 27, 2014 | 30.68 | 31.03 | 30.90 | 31.01 | 618,978 | +0.11(+0.37%) |
Oct 24, 2014 | 30.48 | 30.93 | 30.30 | 30.90 | 546,700 | +0.47(+1.53%) |
Oct 23, 2014 | 30.38 | 30.76 | 30.35 | 30.43 | 941,269 | +0.37(+1.23%) |
Oct 22, 2014 | 30.66 | 30.73 | 29.96 | 30.06 | 756,766 | -0.50(-1.64%) |
Oct 21, 2014 | 29.05 | 30.60 | 29.05 | 30.56 | 1,057,189 | +1.97(+6.89%) |
Oct 20, 2014 | 28.49 | 28.50 | 28.36 | 28.59 | 782,251 | +0.01(+0.03%) |
Oct 17, 2014 | 28.46 | 29.02 | 28.40 | 28.58 | 528,031 | +0.55(+1.95%) |
Oct 16, 2014 | 27.11 | 28.26 | 26.98 | 28.04 | 586,781 | +0.38(+1.37%) |
Oct 15, 2014 | 27.29 | 27.90 | 26.88 | 27.66 | 1,278,738 | -0.01(-0.03%) |
Oct 14, 2014 | 27.54 | 28.17 | 27.37 | 27.67 | 893,040 | +0.34(+1.26%) |
Oct 13, 2014 | 28.01 | 28.23 | 27.28 | 27.32 | 1,368,301 | -0.69(-2.45%) |
Oct 10, 2014 | 28.68 | 28.75 | 27.81 | 28.01 | 1,265,172 | -0.71(-2.48%) |
Oct 09, 2014 | 29.52 | 29.72 | 28.64 | 28.72 | 1,055,781 | -0.79(-2.68%) |
Oct 08, 2014 | 29.04 | 29.53 | 28.70 | 29.52 | 786,119 | +0.44(+1.51%) |
Oct 07, 2014 | 29.37 | 29.63 | 28.90 | 29.08 | 1,229,301 | -0.55(-1.84%) |
Oct 06, 2014 | 29.43 | 29.91 | 29.43 | 29.62 | 1,380,960 | +0.37(+1.26%) |
Oct 03, 2014 | 28.78 | 29.37 | 28.75 | 29.25 | 1,261,822 | +0.68(+2.37%) |
Oct 02, 2014 | 28.14 | 28.66 | 27.91 | 28.57 | 1,466,150 | +0.47(+1.66%) |
Oct 01, 2014 | 28.50 | 28.56 | 27.86 | 28.11 | 1,310,134 | -0.48(-1.69%) |
Sep 30, 2014 | 28.88 | 29.24 | 28.35 | 28.59 | 910,385 | -0.51(-1.75%) |
Sep 29, 2014 | 29.00 | 29.34 | 29.00 | 29.10 | 686,217 | -0.18(-0.60%) |
Sep 26, 2014 | 29.20 | 29.30 | 28.93 | 29.28 | 927,407 | +0.08(+0.27%) |
Sep 25, 2014 | 29.71 | 29.72 | 29.19 | 29.20 | 783,492 | -0.52(-1.75%) |
Sep 24, 2014 | 29.77 | 29.91 | 29.30 | 29.72 | 1,043,705 | -0.15(-0.50%) |
Sep 23, 2014 | 30.20 | 30.20 | 29.84 | 29.87 | 1,187,607 | -0.38(-1.25%) |
Sep 22, 2014 | 30.54 | 30.58 | 29.82 | 30.25 | 1,444,841 | -0.45(-1.46%) |
Sep 19, 2014 | 31.14 | 31.14 | 30.64 | 30.69 | 851,723 | -0.43(-1.39%) |
Sep 18, 2014 | 31.48 | 31.48 | 31.05 | 31.13 | 702,346 | -0.18(-0.56%) |
Sep 17, 2014 | 31.45 | 31.66 | 31.18 | 31.30 | 1,143,716 | -0.03(-0.08%) |
Sep 16, 2014 | 31.55 | 31.64 | 31.08 | 31.33 | 1,495,542 | -0.18(-0.59%) |
Sep 15, 2014 | 32.29 | 32.35 | 31.39 | 31.51 | 949,417 | -0.91(-2.82%) |
Sep 12, 2014 | 32.78 | 32.79 | 32.12 | 32.43 | 613,982 | -0.30(-0.91%) |
Sep 11, 2014 | 32.63 | 32.96 | 32.52 | 32.73 | 400,585 | -0.15(-0.46%) |
Sep 10, 2014 | 33.11 | 33.21 | 32.39 | 32.88 | 556,131 | -0.18(-0.53%) |
Sep 09, 2014 | 32.88 | 33.25 | 32.72 | 33.05 | 843,703 | +0.09(+0.27%) |
Sep 08, 2014 | 33.07 | 33.47 | 32.93 | 32.96 | 483,641 | -0.21(-0.64%) |
Sep 05, 2014 | 33.22 | 33.23 | 32.88 | 33.18 | 815,744 | +0.01(+0.03%) |
Sep 04, 2014 | 33.40 | 33.51 | 32.98 | 33.17 | 534,943 | -0.24(-0.71%) |
Sep 03, 2014 | 34.30 | 34.30 | 33.36 | 33.40 | 1,096,332 | -0.80(-2.34%) |
Sep 02, 2014 | 33.44 | 34.31 | 33.29 | 34.20 | 806,125 | +0.86(+2.59%) |
Aug 29, 2014 | 33.47 | 33.34 | 33.34 | 33.34 | 314,410 | +0.00(+0.00%) |
Aug 28, 2014 | 33.50 | 33.58 | 33.22 | 33.34 | 308,154 | -0.22(-0.66%) |
Aug 27, 2014 | 33.86 | 33.93 | 33.49 | 33.56 | 413,558 | -0.27(-0.81%) |
Aug 26, 2014 | 33.52 | 34.06 | 33.52 | 33.83 | 760,726 | +0.29(+0.87%) |
Aug 25, 2014 | 33.29 | 33.66 | 33.00 | 33.54 | 494,452 | +0.40(+1.22%) |
Aug 22, 2014 | 33.23 | 33.25 | 33.01 | 33.14 | 264,444 | -0.16(-0.48%) |
Aug 21, 2014 | 33.01 | 33.40 | 32.76 | 33.30 | 390,781 | +0.25(+0.75%) |
Aug 20, 2014 | 33.19 | 33.33 | 32.96 | 33.05 | 372,449 | -0.24(-0.71%) |
Aug 19, 2014 | 32.67 | 33.40 | 32.67 | 33.29 | 699,563 | +0.68(+2.08%) |
Aug 18, 2014 | 31.90 | 32.74 | 31.90 | 32.61 | 708,907 | +0.88(+2.77%) |
Aug 15, 2014 | 32.01 | 32.04 | 31.45 | 31.73 | 463,040 | -0.10(-0.30%) |
Aug 14, 2014 | 31.89 | 31.93 | 31.39 | 31.83 | 664,415 | +0.08(+0.25%) |
Aug 13, 2014 | 31.74 | 31.99 | 31.55 | 31.75 | 708,953 | +0.05(+0.17%) |
Aug 12, 2014 | 32.34 | 32.40 | 31.68 | 31.70 | 921,493 | -0.79(-2.44%) |
Aug 11, 2014 | 32.89 | 33.30 | 32.37 | 32.49 | 897,038 | -0.20(-0.62%) |
Aug 08, 2014 | 31.93 | 32.80 | 31.78 | 32.69 | 1,553,477 | +1.64(+5.27%) |
Aug 07, 2014 | 31.34 | 31.57 | 30.95 | 31.05 | 1,132,627 | -0.10(-0.31%) |
Aug 06, 2014 | 30.69 | 31.33 | 30.52 | 31.15 | 1,176,335 | +0.26(+0.83%) |
Aug 05, 2014 | 31.09 | 31.51 | 30.65 | 30.90 | 763,999 | -0.38(-1.21%) |
Aug 04, 2014 | 31.71 | 31.86 | 30.65 | 31.27 | 905,948 | +0.90(+2.95%) |
Aug 01, 2014 | 30.10 | 30.62 | 29.84 | 30.38 | 808,857 | +0.07(+0.23%) |
Jul 31, 2014 | 30.91 | 31.01 | 30.11 | 30.31 | 759,543 | -0.89(-2.85%) |
Jul 30, 2014 | 31.14 | 31.44 | 30.78 | 31.20 | 789,700 | +0.06(+0.20%) |
Jul 29, 2014 | 31.63 | 31.67 | 31.10 | 31.13 | 838,075 | -0.52(-1.64%) |
Jul 28, 2014 | 31.93 | 32.09 | 31.45 | 31.65 | 739,069 | -0.33(-1.05%) |
Jul 25, 2014 | 31.96 | 32.27 | 31.86 | 31.99 | 420,445 | -0.04(-0.14%) |
Jul 24, 2014 | 32.55 | 32.55 | 31.96 | 32.03 | 753,849 | -0.52(-1.59%) |
Jul 23, 2014 | 32.68 | 32.80 | 32.30 | 32.55 | 769,513 | -0.13(-0.40%) |
Jul 22, 2014 | 32.75 | 32.93 | 32.56 | 32.68 | 645,118 | +0.00(+0.00%) |
Jul 21, 2014 | 32.95 | 32.99 | 32.51 | 32.68 | 634,563 | -0.32(-0.96%) |
Jul 18, 2014 | 32.67 | 33.38 | 32.59 | 33.00 | 792,581 | +0.51(+1.57%) |
Jul 17, 2014 | 32.95 | 33.12 | 32.39 | 32.49 | 822,725 | -0.53(-1.60%) |
Jul 16, 2014 | 33.05 | 33.27 | 32.82 | 33.02 | 508,479 | +0.07(+0.21%) |
Jul 15, 2014 | 32.44 | 33.23 | 32.42 | 32.95 | 666,142 | +0.08(+0.24%) |
Jul 14, 2014 | 32.30 | 33.32 | 32.21 | 32.87 | 1,261,852 | +0.57(+1.77%) |
Jul 11, 2014 | 32.02 | 32.41 | 31.97 | 32.30 | 708,691 | +0.26(+0.82%) |
Jul 10, 2014 | 31.91 | 32.22 | 31.62 | 32.03 | 1,083,900 | -0.48(-1.49%) |
Jul 09, 2014 | 32.46 | 32.83 | 32.33 | 32.52 | 777,984 | +0.20(+0.63%) |
Jul 08, 2014 | 32.99 | 33.01 | 31.52 | 32.31 | 1,955,694 | -0.76(-2.29%) |
Jul 07, 2014 | 33.85 | 33.88 | 33.06 | 33.07 | 873,122 | -0.78(-2.31%) |
Jul 03, 2014 | 33.98 | 33.85 | 33.85 | 33.85 | 271,442 | +0.03(+0.08%) |
Jul 02, 2014 | 33.95 | 34.13 | 33.65 | 33.83 | 553,096 | -0.12(-0.36%) |
Jul 01, 2014 | 34.09 | 34.23 | 33.70 | 33.95 | 749,298 | +0.01(+0.03%) |
Jun 30, 2014 | 33.70 | 34.33 | 33.70 | 33.94 | 850,465 | +0.35(+1.05%) |
Jun 27, 2014 | 33.77 | 34.07 | 33.52 | 33.59 | 2,274,107 | -0.35(-1.04%) |
Jun 26, 2014 | 34.15 | 34.29 | 33.71 | 33.94 | 631,409 | -0.26(-0.77%) |
Jun 25, 2014 | 33.61 | 34.37 | 33.44 | 34.20 | 1,005,502 | +0.58(+1.73%) |
Jun 24, 2014 | 34.12 | 34.49 | 33.52 | 33.62 | 1,169,906 | -0.92(-2.67%) |
Jun 23, 2014 | 34.43 | 34.69 | 34.32 | 34.55 | 693,038 | +0.06(+0.18%) |
Jun 20, 2014 | 34.63 | 34.67 | 34.28 | 34.49 | 786,370 | -0.05(-0.15%) |
Jun 19, 2014 | 34.04 | 34.64 | 33.90 | 34.54 | 1,220,767 | +0.43(+1.26%) |
Jun 18, 2014 | 33.56 | 34.15 | 33.45 | 34.11 | 1,232,161 | +0.51(+1.52%) |
Jun 17, 2014 | 33.15 | 33.76 | 33.09 | 33.60 | 1,734,518 | +0.46(+1.38%) |
Jun 16, 2014 | 33.34 | 33.47 | 33.02 | 33.14 | 1,980,632 | -0.25(-0.74%) |
Jun 13, 2014 | 33.01 | 33.57 | 32.33 | 33.39 | 3,396,560 | +0.30(+0.90%) |
Jun 12, 2014 | 35.87 | 35.94 | 32.92 | 33.09 | 5,240,774 | -2.97(-8.25%) |
Jun 11, 2014 | 36.81 | 36.90 | 35.85 | 36.06 | 1,418,994 | -0.79(-2.15%) |
Jun 10, 2014 | 37.26 | 37.33 | 36.64 | 36.85 | 905,078 | -0.48(-1.30%) |
Jun 06, 2014 | 37.33 | 37.57 | 37.21 | 37.34 | 1,252,929 | +0.05(+0.14%) |
Jun 05, 2014 | 36.47 | 37.65 | 36.30 | 37.28 | 1,654,639 | +1.04(+2.86%) |
Jun 04, 2014 | 36.53 | 36.71 | 36.14 | 36.25 | 1,303,019 | -0.28(-0.77%) |
Jun 03, 2014 | 36.77 | 37.05 | 36.44 | 36.53 | 1,022,804 | -0.25(-0.67%) |
Jun 02, 2014 | 36.62 | 36.99 | 36.42 | 36.77 | 1,250,226 | +0.48(+1.31%) |
May 30, 2014 | 36.23 | 36.38 | 35.88 | 36.30 | 916,378 | +0.06(+0.17%) |
May 29, 2014 | 35.45 | 36.29 | 35.41 | 36.24 | 1,406,745 | +1.03(+2.92%) |
May 28, 2014 | 35.07 | 35.79 | 34.97 | 35.21 | 2,521,577 | +0.55(+1.60%) |
May 27, 2014 | 34.44 | 34.81 | 34.40 | 34.65 | 1,606,090 | +0.60(+1.76%) |
May 23, 2014 | 34.13 | 34.05 | 34.05 | 34.05 | 1,101,117 | -0.02(-0.05%) |
May 22, 2014 | 33.86 | 34.07 | 33.71 | 34.07 | 530,194 | +0.41(+1.20%) |
May 21, 2014 | 33.70 | 33.91 | 33.47 | 33.67 | 952,854 | -0.11(-0.31%) |
May 20, 2014 | 34.10 | 34.13 | 33.56 | 33.77 | 892,214 | -0.30(-0.88%) |
May 19, 2014 | 33.83 | 34.18 | 33.78 | 34.07 | 811,707 | +0.32(+0.94%) |
May 16, 2014 | 33.78 | 33.97 | 33.28 | 33.76 | 678,513 | -0.08(-0.23%) |
May 15, 2014 | 34.44 | 34.45 | 33.62 | 33.83 | 715,875 | -0.60(-1.74%) |
May 14, 2014 | 34.87 | 34.94 | 34.38 | 34.43 | 562,761 | -0.46(-1.31%) |
May 13, 2014 | 35.24 | 35.25 | 34.75 | 34.89 | 1,250,327 | -0.33(-0.92%) |
May 12, 2014 | 34.31 | 35.22 | 34.31 | 35.22 | 1,148,418 | +1.13(+3.33%) |
May 09, 2014 | 34.26 | 35.51 | 33.53 | 34.08 | 1,754,683 | +1.34(+4.08%) |
May 08, 2014 | 32.81 | 33.13 | 32.54 | 32.74 | 856,118 | -0.17(-0.51%) |
May 07, 2014 | 33.22 | 33.40 | 32.46 | 32.91 | 1,052,491 | -0.20(-0.61%) |
May 06, 2014 | 32.89 | 33.30 | 32.65 | 33.11 | 946,756 | +0.27(+0.83%) |
May 05, 2014 | 32.12 | 32.93 | 31.80 | 32.84 | 957,313 | +0.63(+1.97%) |
May 02, 2014 | 31.53 | 32.33 | 31.51 | 32.21 | 586,047 | +0.70(+2.23%) |
May 01, 2014 | 31.58 | 31.84 | 31.42 | 31.50 | 737,391 | -0.05(-0.17%) |
Apr 30, 2014 | 31.20 | 31.57 | 31.06 | 31.56 | 455,039 | +0.35(+1.13%) |
Apr 29, 2014 | 30.65 | 31.20 | 30.62 | 31.20 | 714,291 | +0.70(+2.28%) |
Apr 28, 2014 | 31.78 | 31.97 | 30.00 | 30.51 | 1,382,364 | -1.15(-3.64%) |
Apr 25, 2014 | 32.18 | 32.23 | 31.63 | 31.66 | 551,961 | -0.64(-1.99%) |
Apr 24, 2014 | 32.33 | 32.54 | 31.97 | 32.30 | 646,783 | +0.21(+0.66%) |
Apr 23, 2014 | 32.19 | 32.56 | 32.01 | 32.09 | 1,169,149 | -0.16(-0.49%) |
Apr 22, 2014 | 31.83 | 32.52 | 31.71 | 32.25 | 1,125,659 | +0.47(+1.47%) |
Apr 21, 2014 | 32.14 | 32.16 | 31.67 | 31.79 | 600,373 | -0.17(-0.52%) |
Apr 17, 2014 | 32.15 | 31.95 | 31.95 | 31.95 | 554,934 | -0.10(-0.30%) |
Apr 16, 2014 | 31.86 | 32.14 | 31.80 | 32.05 | 1,416,473 | +0.38(+1.19%) |
Apr 15, 2014 | 31.71 | 31.87 | 31.19 | 31.67 | 825,349 | -0.01(-0.03%) |
Apr 14, 2014 | 31.98 | 32.16 | 31.56 | 31.68 | 504,201 | +0.01(+0.03%) |
Apr 11, 2014 | 32.19 | 32.41 | 31.54 | 31.67 | 633,896 | -0.79(-2.44%) |
Apr 10, 2014 | 32.78 | 33.40 | 32.30 | 32.46 | 913,551 | -0.31(-0.94%) |
Apr 09, 2014 | 32.23 | 32.82 | 32.11 | 32.77 | 731,627 | +0.67(+2.08%) |
Apr 08, 2014 | 32.20 | 32.54 | 31.97 | 32.10 | 1,252,663 | -0.13(-0.41%) |
Apr 07, 2014 | 32.74 | 33.03 | 32.06 | 32.23 | 819,531 | -0.65(-1.98%) |
Apr 04, 2014 | 33.30 | 33.49 | 32.74 | 32.88 | 822,222 | -0.20(-0.61%) |
Apr 03, 2014 | 33.10 | 33.46 | 32.98 | 33.09 | 498,184 | +0.02(+0.05%) |
Apr 02, 2014 | 33.01 | 33.10 | 32.67 | 33.07 | 496,333 | +0.01(+0.03%) |
Apr 01, 2014 | 32.96 | 33.29 | 32.59 | 33.06 | 598,153 | +0.26(+0.78%) |
Mar 31, 2014 | 32.47 | 32.94 | 32.37 | 32.81 | 650,051 | +0.64(+2.00%) |
Mar 28, 2014 | 31.76 | 32.33 | 31.76 | 32.16 | 529,252 | +0.44(+1.39%) |
Mar 27, 2014 | 31.89 | 32.19 | 31.37 | 31.72 | 942,315 | -0.10(-0.30%) |
Mar 26, 2014 | 32.66 | 32.74 | 31.76 | 31.82 | 546,606 | -0.68(-2.08%) |
Mar 25, 2014 | 32.57 | 33.27 | 32.36 | 32.50 | 366,986 | -0.05(-0.16%) |
Mar 24, 2014 | 32.92 | 33.01 | 32.37 | 32.55 | 547,662 | -0.26(-0.78%) |
Mar 21, 2014 | 33.31 | 33.56 | 32.68 | 32.81 | 1,321,456 | -0.35(-1.06%) |
Mar 20, 2014 | 32.69 | 33.18 | 32.66 | 33.16 | 556,119 | +0.35(+1.07%) |
Mar 19, 2014 | 33.05 | 33.24 | 32.55 | 32.81 | 707,509 | -0.18(-0.56%) |
Mar 18, 2014 | 32.84 | 33.32 | 32.69 | 32.99 | 728,425 | +0.10(+0.29%) |
Mar 17, 2014 | 32.36 | 33.06 | 32.36 | 32.89 | 818,499 | +0.77(+2.38%) |
Mar 14, 2014 | 31.82 | 32.40 | 31.80 | 32.13 | 488,249 | +0.21(+0.66%) |
Mar 13, 2014 | 32.68 | 32.76 | 31.79 | 31.92 | 555,053 | -0.72(-2.21%) |
Mar 12, 2014 | 32.35 | 32.67 | 32.17 | 32.64 | 568,123 | +0.16(+0.49%) |
Mar 11, 2014 | 32.94 | 32.97 | 32.37 | 32.48 | 587,786 | -0.15(-0.46%) |
Mar 10, 2014 | 32.33 | 32.78 | 32.29 | 32.63 | 739,941 | +0.29(+0.90%) |
Mar 07, 2014 | 32.31 | 32.49 | 32.15 | 32.34 | 1,098,126 | +0.11(+0.35%) |
Mar 06, 2014 | 31.89 | 32.37 | 31.88 | 32.23 | 797,294 | +0.31(+0.96%) |
Mar 05, 2014 | 32.31 | 32.37 | 31.86 | 31.92 | 673,131 | -0.35(-1.09%) |
Mar 04, 2014 | 32.40 | 32.74 | 32.08 | 32.27 | 829,514 | +0.11(+0.33%) |
Mar 03, 2014 | 32.15 | 32.30 | 31.58 | 32.16 | 995,951 | -0.34(-1.06%) |
Feb 28, 2014 | 33.25 | 33.44 | 30.35 | 32.51 | 2,400,086 | +1.26(+4.03%) |
Feb 27, 2014 | 30.91 | 31.36 | 30.76 | 31.25 | 721,253 | +0.33(+1.08%) |
Feb 26, 2014 | 31.05 | 31.23 | 30.71 | 30.91 | 790,789 | +0.00(+0.00%) |
Feb 25, 2014 | 31.06 | 31.27 | 30.83 | 30.91 | 845,925 | -0.14(-0.45%) |
Feb 24, 2014 | 31.12 | 31.45 | 30.88 | 31.05 | 1,060,875 | -0.06(-0.20%) |
Feb 21, 2014 | 30.14 | 31.58 | 30.10 | 31.12 | 1,320,299 | +1.04(+3.45%) |
Feb 20, 2014 | 30.08 | 30.12 | 29.67 | 30.08 | 1,028,023 | -0.03(-0.09%) |
Feb 19, 2014 | 30.10 | 30.32 | 30.01 | 30.10 | 976,604 | -0.25(-0.81%) |
Feb 18, 2014 | 29.30 | 30.38 | 29.26 | 30.35 | 2,108,546 | +1.06(+3.63%) |
Feb 14, 2014 | 28.72 | 29.29 | 29.29 | 29.29 | 711,457 | +0.60(+2.09%) |
Feb 13, 2014 | 28.55 | 28.73 | 28.33 | 28.69 | 612,214 | +0.07(+0.25%) |
Feb 12, 2014 | 28.38 | 28.66 | 28.16 | 28.62 | 1,919,698 | +0.32(+1.12%) |
Feb 11, 2014 | 27.18 | 28.31 | 27.18 | 28.30 | 1,420,032 | +1.10(+4.04%) |
Feb 10, 2014 | 27.74 | 27.74 | 27.15 | 27.20 | 488,068 | -0.50(-1.81%) |
Feb 07, 2014 | 27.69 | 28.09 | 27.62 | 27.70 | 557,514 | +0.07(+0.25%) |
Feb 06, 2014 | 26.79 | 27.64 | 26.79 | 27.63 | 383,560 | +0.91(+3.39%) |
Feb 05, 2014 | 27.47 | 27.52 | 26.70 | 26.73 | 904,394 | -0.78(-2.85%) |
Feb 04, 2014 | 27.02 | 27.63 | 27.02 | 27.51 | 460,498 | +0.58(+2.16%) |
Feb 03, 2014 | 27.62 | 27.78 | 26.80 | 26.93 | 746,413 | -0.77(-2.76%) |
Jan 31, 2014 | 27.55 | 28.05 | 27.37 | 27.69 | 415,676 | -0.27(-0.98%) |
Jan 30, 2014 | 28.05 | 28.12 | 27.84 | 27.97 | 516,799 | +0.11(+0.38%) |
Jan 29, 2014 | 27.80 | 28.61 | 27.78 | 27.86 | 902,650 | -0.30(-1.06%) |
Jan 28, 2014 | 27.88 | 28.32 | 27.88 | 28.16 | 849,952 | +0.44(+1.59%) |
Jan 27, 2014 | 27.89 | 28.14 | 27.71 | 27.72 | 900,311 | -0.18(-0.63%) |
Jan 24, 2014 | 28.57 | 28.57 | 27.87 | 27.90 | 993,202 | -0.76(-2.64%) |
Jan 23, 2014 | 28.79 | 28.81 | 28.49 | 28.65 | 450,404 | -0.29(-1.00%) |
Jan 22, 2014 | 28.62 | 28.99 | 28.57 | 28.94 | 763,627 | +0.35(+1.23%) |
Jan 21, 2014 | 28.30 | 28.59 | 28.22 | 28.59 | 1,362,589 | +0.62(+2.20%) |
Jan 17, 2014 | 27.69 | 27.98 | 27.98 | 27.98 | 674,060 | +0.33(+1.18%) |
Jan 16, 2014 | 27.67 | 27.91 | 27.54 | 27.65 | 322,078 | -0.17(-0.60%) |
Jan 15, 2014 | 27.58 | 27.91 | 27.47 | 27.82 | 586,899 | +0.65(+2.40%) |
Jan 14, 2014 | 28.10 | 28.16 | 27.13 | 27.17 | 1,557,483 | -0.89(-3.17%) |
Jan 13, 2014 | 28.05 | 28.29 | 27.98 | 28.05 | 917,930 | -0.07(-0.25%) |
Jan 10, 2014 | 27.77 | 28.19 | 27.76 | 28.13 | 1,055,525 | +0.33(+1.17%) |
Jan 09, 2014 | 26.80 | 27.88 | 26.77 | 27.80 | 1,189,803 | +1.03(+3.84%) |
Jan 08, 2014 | 26.59 | 26.83 | 26.40 | 26.77 | 625,195 | +0.14(+0.53%) |
Jan 07, 2014 | 26.86 | 27.12 | 26.60 | 26.63 | 660,177 | -0.22(-0.82%) |
Jan 06, 2014 | 27.10 | 27.28 | 26.85 | 26.85 | 616,914 | -0.14(-0.52%) |
Jan 03, 2014 | 26.88 | 27.22 | 26.88 | 26.99 | 433,032 | +0.13(+0.49%) |