Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.23 | 33.63 | 32.91 | 33.51 | 534,771 | +0.32(+0.96%) |
Mar 30, 2015 | 32.75 | 33.30 | 32.59 | 33.20 | 477,593 | +0.56(+1.71%) |
Mar 27, 2015 | 32.46 | 32.74 | 32.21 | 32.64 | 297,105 | +0.23(+0.72%) |
Mar 26, 2015 | 32.62 | 32.94 | 32.27 | 32.40 | 252,810 | -0.16(-0.48%) |
Mar 25, 2015 | 32.89 | 33.17 | 32.40 | 32.56 | 280,355 | -0.40(-1.20%) |
Mar 24, 2015 | 32.99 | 33.23 | 32.83 | 32.96 | 337,877 | -0.10(-0.30%) |
Mar 23, 2015 | 33.27 | 33.27 | 32.89 | 33.06 | 357,346 | -0.22(-0.68%) |
Mar 20, 2015 | 32.98 | 33.61 | 32.98 | 33.28 | 1,021,169 | +0.56(+1.71%) |
Mar 19, 2015 | 32.65 | 33.02 | 32.23 | 32.72 | 324,167 | +0.08(+0.24%) |
Mar 18, 2015 | 31.91 | 32.84 | 31.69 | 32.65 | 341,429 | +0.79(+2.48%) |
Mar 17, 2015 | 31.96 | 32.11 | 31.70 | 31.85 | 208,809 | -0.20(-0.63%) |
Mar 16, 2015 | 31.49 | 32.14 | 31.43 | 32.06 | 340,902 | +0.62(+1.97%) |
Mar 13, 2015 | 31.69 | 31.90 | 30.95 | 31.44 | 281,225 | -0.34(-1.07%) |
Mar 12, 2015 | 31.30 | 31.78 | 31.30 | 31.78 | 292,220 | +0.69(+2.22%) |
Mar 11, 2015 | 30.97 | 31.22 | 30.89 | 31.09 | 280,675 | +0.31(+1.01%) |
Mar 10, 2015 | 30.41 | 30.95 | 30.14 | 30.78 | 389,329 | +0.25(+0.81%) |
Mar 09, 2015 | 30.99 | 31.32 | 30.47 | 30.53 | 284,862 | -0.50(-1.60%) |
Mar 06, 2015 | 31.62 | 31.67 | 30.78 | 31.02 | 232,659 | -0.91(-2.86%) |
Mar 05, 2015 | 31.78 | 32.02 | 31.60 | 31.94 | 214,534 | +0.39(+1.23%) |
Mar 04, 2015 | 31.75 | 31.91 | 31.13 | 31.55 | 237,635 | -0.36(-1.12%) |
Mar 03, 2015 | 31.83 | 32.09 | 31.55 | 31.91 | 198,355 | +0.00(+0.00%) |
Mar 02, 2015 | 32.26 | 32.26 | 31.56 | 31.91 | 290,862 | -0.35(-1.08%) |
Feb 27, 2015 | 32.44 | 32.69 | 32.23 | 32.26 | 237,932 | -0.11(-0.34%) |
Feb 26, 2015 | 32.68 | 32.75 | 32.16 | 32.37 | 183,770 | -0.29(-0.90%) |
Feb 25, 2015 | 33.03 | 33.16 | 32.56 | 32.66 | 211,297 | -0.41(-1.24%) |
Feb 24, 2015 | 33.01 | 33.26 | 32.73 | 33.07 | 237,074 | -0.02(-0.07%) |
Feb 23, 2015 | 32.61 | 33.12 | 32.32 | 33.09 | 298,369 | +0.42(+1.28%) |
Feb 20, 2015 | 32.39 | 32.73 | 31.96 | 32.68 | 264,352 | +0.16(+0.50%) |
Feb 19, 2015 | 32.85 | 33.01 | 32.32 | 32.51 | 194,518 | -0.23(-0.71%) |
Feb 18, 2015 | 31.90 | 32.90 | 31.90 | 32.75 | 397,791 | +0.65(+2.03%) |
Feb 17, 2015 | 32.47 | 32.61 | 31.91 | 32.09 | 324,948 | -0.44(-1.36%) |
Feb 13, 2015 | 33.11 | 32.54 | 32.54 | 32.54 | 366,728 | -0.50(-1.50%) |
Feb 12, 2015 | 32.67 | 33.18 | 32.45 | 33.03 | 305,129 | +0.40(+1.24%) |
Feb 11, 2015 | 32.99 | 33.32 | 32.34 | 32.63 | 290,792 | -0.51(-1.54%) |
Feb 10, 2015 | 32.84 | 33.20 | 32.27 | 33.14 | 625,692 | +0.53(+1.62%) |
Feb 09, 2015 | 33.10 | 33.44 | 32.53 | 32.61 | 265,138 | -0.62(-1.87%) |
Feb 06, 2015 | 34.71 | 34.80 | 32.92 | 33.23 | 540,509 | -1.46(-4.20%) |
Feb 05, 2015 | 34.60 | 34.76 | 34.27 | 34.69 | 208,703 | +0.37(+1.08%) |
Feb 04, 2015 | 34.59 | 34.82 | 34.23 | 34.32 | 254,340 | -0.54(-1.56%) |
Feb 03, 2015 | 34.90 | 35.15 | 34.73 | 34.86 | 296,912 | +0.06(+0.18%) |
Feb 02, 2015 | 34.38 | 34.85 | 33.86 | 34.80 | 335,721 | +0.54(+1.58%) |
Jan 30, 2015 | 34.97 | 35.30 | 34.21 | 34.26 | 325,233 | -1.03(-2.92%) |
Jan 29, 2015 | 34.96 | 35.30 | 34.40 | 35.29 | 456,323 | +0.37(+1.07%) |
Jan 28, 2015 | 35.59 | 35.65 | 34.69 | 34.92 | 321,735 | -0.65(-1.83%) |
Jan 27, 2015 | 35.41 | 35.72 | 35.33 | 35.57 | 321,371 | -0.02(-0.04%) |
Jan 26, 2015 | 35.61 | 35.73 | 34.86 | 35.58 | 466,167 | -0.16(-0.46%) |
Jan 23, 2015 | 35.69 | 36.05 | 35.61 | 35.75 | 666,895 | +0.09(+0.24%) |
Jan 22, 2015 | 35.70 | 35.92 | 35.30 | 35.66 | 879,148 | +0.21(+0.59%) |
Jan 21, 2015 | 35.20 | 35.51 | 34.96 | 35.45 | 476,285 | +0.27(+0.77%) |
Jan 20, 2015 | 34.84 | 35.26 | 34.40 | 35.18 | 380,416 | +0.40(+1.14%) |
Jan 16, 2015 | 34.06 | 34.85 | 33.88 | 34.78 | 383,954 | +0.73(+2.14%) |
Jan 15, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 273,659 | -0.15(-0.43%) |
Jan 14, 2015 | 33.46 | 34.27 | 33.25 | 34.20 | 375,083 | +0.50(+1.47%) |
Jan 13, 2015 | 33.68 | 34.35 | 33.27 | 33.71 | 503,555 | +0.31(+0.93%) |
Jan 12, 2015 | 33.76 | 33.81 | 33.08 | 33.40 | 548,623 | -0.26(-0.78%) |
Jan 09, 2015 | 33.95 | 34.16 | 33.21 | 33.66 | 600,121 | -0.30(-0.89%) |
Jan 08, 2015 | 33.34 | 34.02 | 33.15 | 33.96 | 749,697 | +0.94(+2.84%) |
Jan 07, 2015 | 32.28 | 33.09 | 32.08 | 33.02 | 494,762 | +1.01(+3.15%) |
Jan 06, 2015 | 32.20 | 32.45 | 31.77 | 32.02 | 373,256 | -0.19(-0.58%) |
Jan 05, 2015 | 32.27 | 32.32 | 31.85 | 32.20 | 292,011 | -0.30(-0.93%) |
Jan 02, 2015 | 32.13 | 32.61 | 31.96 | 32.51 | 276,580 | +0.55(+1.72%) |
Dec 31, 2014 | 32.50 | 31.96 | 31.96 | 31.96 | 492,755 | -0.60(-1.86%) |
Dec 30, 2014 | 34.09 | 34.09 | 32.44 | 32.56 | 535,312 | -1.70(-4.96%) |
Dec 29, 2014 | 33.15 | 34.36 | 32.84 | 34.26 | 555,567 | +1.03(+3.10%) |
Dec 26, 2014 | 32.92 | 33.27 | 32.68 | 33.23 | 249,847 | +0.44(+1.35%) |
Dec 24, 2014 | 32.24 | 32.78 | 32.78 | 32.78 | 206,647 | +0.43(+1.32%) |
Dec 23, 2014 | 32.21 | 32.58 | 32.03 | 32.36 | 421,256 | +0.21(+0.65%) |
Dec 22, 2014 | 32.66 | 32.68 | 31.73 | 32.15 | 495,826 | -0.57(-1.75%) |
Dec 19, 2014 | 32.72 | 32.99 | 32.55 | 32.72 | 865,703 | -0.02(-0.07%) |
Dec 18, 2014 | 32.57 | 32.85 | 32.24 | 32.75 | 540,419 | +0.48(+1.49%) |
Dec 17, 2014 | 31.71 | 32.29 | 31.49 | 32.27 | 503,889 | +0.56(+1.76%) |
Dec 16, 2014 | 31.64 | 32.08 | 31.21 | 31.71 | 676,736 | -0.32(-0.99%) |
Dec 15, 2014 | 32.28 | 32.53 | 31.78 | 32.02 | 353,488 | -0.19(-0.60%) |
Dec 12, 2014 | 32.61 | 33.23 | 32.13 | 32.22 | 487,910 | -0.88(-2.67%) |
Dec 11, 2014 | 32.75 | 33.29 | 32.61 | 33.10 | 902,150 | +0.60(+1.84%) |
Dec 10, 2014 | 32.95 | 33.40 | 32.45 | 32.51 | 487,168 | -0.78(-2.35%) |
Dec 09, 2014 | 32.43 | 33.33 | 32.37 | 33.29 | 462,061 | +0.60(+1.85%) |
Dec 08, 2014 | 32.56 | 32.82 | 32.37 | 32.68 | 514,458 | +0.00(+0.00%) |
Dec 05, 2014 | 32.57 | 32.86 | 32.47 | 32.68 | 567,288 | +0.29(+0.91%) |
Dec 04, 2014 | 32.34 | 32.63 | 31.91 | 32.39 | 596,192 | -0.02(-0.07%) |
Dec 03, 2014 | 31.62 | 32.57 | 31.62 | 32.41 | 577,965 | +0.89(+2.83%) |
Dec 02, 2014 | 30.47 | 31.91 | 30.35 | 31.52 | 518,938 | +1.03(+3.38%) |
Dec 01, 2014 | 30.12 | 30.68 | 29.82 | 30.49 | 373,077 | +0.40(+1.31%) |
Nov 28, 2014 | 30.24 | 30.55 | 29.99 | 30.09 | 196,597 | -0.19(-0.61%) |
Nov 26, 2014 | 30.28 | 30.28 | 30.28 | 30.28 | 143,827 | +0.03(+0.10%) |
Nov 25, 2014 | 30.34 | 30.38 | 29.99 | 30.25 | 202,681 | +0.02(+0.08%) |
Nov 24, 2014 | 30.26 | 30.29 | 29.99 | 30.23 | 160,529 | -0.07(-0.23%) |
Nov 21, 2014 | 30.24 | 30.37 | 30.03 | 30.30 | 373,031 | +0.32(+1.06%) |
Nov 20, 2014 | 29.75 | 30.04 | 29.70 | 29.98 | 196,351 | +0.04(+0.13%) |
Nov 19, 2014 | 29.90 | 30.01 | 29.58 | 29.94 | 192,273 | -0.05(-0.18%) |
Nov 18, 2014 | 29.90 | 30.37 | 29.73 | 29.99 | 324,412 | +0.12(+0.42%) |
Nov 17, 2014 | 29.60 | 29.88 | 29.47 | 29.87 | 323,573 | +0.31(+1.05%) |
Nov 14, 2014 | 29.55 | 29.98 | 29.49 | 29.56 | 447,286 | +0.12(+0.39%) |
Nov 13, 2014 | 30.19 | 30.20 | 29.40 | 29.44 | 361,481 | -0.75(-2.49%) |
Nov 12, 2014 | 30.09 | 30.23 | 29.87 | 30.20 | 249,072 | -0.10(-0.33%) |
Nov 11, 2014 | 30.43 | 30.44 | 30.16 | 30.30 | 223,344 | -0.13(-0.43%) |
Nov 10, 2014 | 30.49 | 30.66 | 30.16 | 30.43 | 216,181 | -0.06(-0.20%) |
Nov 07, 2014 | 30.40 | 30.71 | 30.17 | 30.49 | 269,471 | +0.24(+0.79%) |
Nov 06, 2014 | 30.02 | 30.26 | 29.73 | 30.25 | 999,409 | +0.16(+0.52%) |
Nov 05, 2014 | 30.00 | 30.16 | 29.74 | 30.09 | 265,579 | +0.29(+0.99%) |
Nov 04, 2014 | 29.52 | 29.83 | 29.32 | 29.80 | 238,823 | +0.28(+0.95%) |
Nov 03, 2014 | 29.43 | 29.84 | 29.33 | 29.52 | 333,445 | +0.10(+0.34%) |
Oct 31, 2014 | 29.84 | 29.84 | 29.18 | 29.42 | 500,022 | +0.09(+0.32%) |
Oct 30, 2014 | 29.00 | 29.64 | 29.00 | 29.33 | 378,683 | +0.34(+1.18%) |
Oct 29, 2014 | 29.24 | 29.36 | 28.93 | 28.99 | 411,795 | -0.47(-1.60%) |
Oct 28, 2014 | 28.70 | 29.47 | 28.61 | 29.46 | 346,655 | +0.88(+3.09%) |
Oct 27, 2014 | 28.46 | 28.56 | 28.33 | 28.58 | 219,572 | +0.02(+0.05%) |
Oct 24, 2014 | 28.73 | 28.73 | 28.38 | 28.56 | 191,481 | -0.09(-0.30%) |
Oct 23, 2014 | 28.54 | 28.98 | 28.44 | 28.64 | 357,660 | +0.37(+1.32%) |
Oct 22, 2014 | 28.23 | 28.64 | 28.22 | 28.27 | 308,987 | +0.15(+0.52%) |
Oct 21, 2014 | 27.98 | 28.29 | 27.89 | 28.13 | 251,622 | +0.22(+0.81%) |
Oct 20, 2014 | 27.37 | 27.92 | 27.23 | 27.90 | 270,240 | +0.40(+1.44%) |
Oct 17, 2014 | 27.98 | 27.98 | 27.36 | 27.51 | 308,729 | -0.16(-0.59%) |
Oct 16, 2014 | 27.30 | 27.85 | 27.11 | 27.67 | 453,229 | -0.03(-0.11%) |
Oct 15, 2014 | 27.68 | 28.05 | 27.33 | 27.70 | 493,090 | -0.31(-1.11%) |
Oct 14, 2014 | 27.33 | 28.07 | 27.20 | 28.01 | 659,164 | +0.83(+3.05%) |
Oct 13, 2014 | 27.18 | 27.60 | 27.05 | 27.18 | 336,348 | +0.12(+0.46%) |
Oct 10, 2014 | 26.61 | 27.40 | 26.57 | 27.06 | 657,240 | +0.29(+1.10%) |
Oct 09, 2014 | 27.59 | 27.76 | 26.68 | 26.76 | 368,469 | -0.92(-3.33%) |
Oct 08, 2014 | 26.74 | 27.82 | 26.65 | 27.68 | 400,301 | +0.86(+3.21%) |
Oct 07, 2014 | 26.96 | 27.12 | 26.79 | 26.82 | 308,019 | -0.22(-0.80%) |
Oct 06, 2014 | 27.06 | 27.13 | 26.99 | 27.04 | 318,928 | -0.04(-0.14%) |
Oct 03, 2014 | 26.82 | 27.13 | 26.51 | 27.08 | 290,382 | +0.49(+1.84%) |
Oct 02, 2014 | 26.64 | 26.85 | 26.40 | 26.59 | 219,753 | +0.02(+0.06%) |
Oct 01, 2014 | 26.57 | 27.09 | 26.41 | 26.57 | 452,292 | +0.02(+0.09%) |
Sep 30, 2014 | 26.89 | 27.03 | 26.54 | 26.55 | 386,064 | -0.35(-1.30%) |
Sep 29, 2014 | 26.75 | 27.20 | 26.62 | 26.90 | 341,052 | -0.06(-0.23%) |
Sep 26, 2014 | 27.08 | 27.16 | 26.52 | 26.96 | 303,292 | -0.13(-0.49%) |
Sep 25, 2014 | 27.38 | 27.49 | 27.02 | 27.09 | 342,172 | -0.35(-1.27%) |
Sep 24, 2014 | 27.86 | 27.86 | 27.37 | 27.44 | 360,654 | -0.35(-1.26%) |
Sep 23, 2014 | 27.77 | 27.91 | 27.55 | 27.79 | 308,346 | -0.06(-0.22%) |
Sep 22, 2014 | 28.27 | 28.41 | 27.73 | 27.85 | 273,760 | -0.57(-2.02%) |
Sep 19, 2014 | 28.23 | 28.45 | 27.99 | 28.43 | 893,646 | +0.24(+0.85%) |
Sep 18, 2014 | 28.14 | 28.35 | 28.03 | 28.19 | 185,598 | +0.06(+0.22%) |
Sep 17, 2014 | 28.19 | 28.35 | 27.92 | 28.13 | 151,400 | -0.09(-0.30%) |
Sep 16, 2014 | 27.85 | 28.42 | 27.85 | 28.21 | 302,623 | +0.26(+0.94%) |
Sep 15, 2014 | 28.14 | 28.30 | 27.79 | 27.95 | 181,341 | -0.12(-0.44%) |
Sep 12, 2014 | 28.78 | 28.80 | 27.91 | 28.07 | 340,616 | -0.75(-2.61%) |
Sep 11, 2014 | 28.43 | 28.82 | 28.38 | 28.82 | 122,733 | +0.22(+0.76%) |
Sep 10, 2014 | 28.72 | 28.74 | 28.30 | 28.61 | 128,629 | -0.07(-0.24%) |
Sep 09, 2014 | 28.91 | 28.91 | 28.46 | 28.68 | 311,579 | -0.33(-1.15%) |
Sep 08, 2014 | 29.03 | 29.12 | 28.82 | 29.01 | 252,873 | +0.05(+0.16%) |
Sep 05, 2014 | 28.64 | 29.20 | 28.64 | 28.96 | 244,282 | +0.23(+0.81%) |
Sep 04, 2014 | 28.76 | 28.93 | 28.61 | 28.73 | 309,699 | +0.05(+0.16%) |
Sep 03, 2014 | 28.84 | 28.95 | 28.58 | 28.68 | 309,274 | -0.19(-0.67%) |
Sep 02, 2014 | 29.14 | 29.27 | 28.54 | 28.88 | 496,140 | -0.14(-0.48%) |
Aug 29, 2014 | 28.68 | 29.02 | 29.02 | 29.02 | 177,495 | +0.32(+1.11%) |
Aug 28, 2014 | 28.81 | 28.92 | 28.56 | 28.70 | 257,232 | -0.21(-0.72%) |
Aug 27, 2014 | 28.51 | 28.95 | 28.51 | 28.91 | 251,307 | +0.40(+1.41%) |
Aug 26, 2014 | 28.45 | 28.61 | 28.37 | 28.51 | 313,436 | -0.03(-0.11%) |
Aug 25, 2014 | 28.64 | 28.85 | 28.30 | 28.54 | 402,262 | +0.02(+0.08%) |
Aug 22, 2014 | 28.63 | 28.76 | 28.28 | 28.51 | 163,949 | -0.14(-0.49%) |
Aug 21, 2014 | 28.78 | 28.82 | 28.38 | 28.65 | 186,586 | -0.12(-0.43%) |
Aug 20, 2014 | 28.61 | 28.81 | 28.25 | 28.78 | 188,459 | +0.10(+0.35%) |
Aug 19, 2014 | 28.30 | 28.86 | 28.25 | 28.68 | 196,649 | +0.36(+1.26%) |
Aug 18, 2014 | 28.75 | 28.78 | 28.13 | 28.32 | 325,584 | -0.28(-0.98%) |
Aug 15, 2014 | 28.27 | 29.12 | 28.27 | 28.60 | 861,814 | +0.50(+1.79%) |
Aug 14, 2014 | 27.52 | 28.10 | 27.43 | 28.09 | 190,376 | +0.58(+2.11%) |
Aug 13, 2014 | 27.43 | 27.64 | 27.33 | 27.51 | 172,332 | +0.11(+0.40%) |
Aug 12, 2014 | 27.38 | 27.64 | 27.20 | 27.40 | 299,147 | +0.10(+0.37%) |
Aug 11, 2014 | 27.68 | 27.91 | 27.23 | 27.30 | 252,033 | -0.26(-0.96%) |
Aug 08, 2014 | 27.09 | 27.57 | 27.07 | 27.57 | 215,931 | +0.40(+1.48%) |
Aug 07, 2014 | 27.26 | 27.29 | 26.81 | 27.16 | 269,995 | +0.01(+0.03%) |
Aug 06, 2014 | 27.65 | 27.99 | 27.14 | 27.16 | 475,869 | -0.53(-1.90%) |
Aug 05, 2014 | 27.06 | 27.99 | 27.02 | 27.68 | 603,469 | -0.36(-1.30%) |
Aug 04, 2014 | 27.87 | 28.09 | 26.88 | 28.05 | 782,924 | +0.32(+1.15%) |
Aug 01, 2014 | 27.93 | 27.99 | 27.44 | 27.73 | 684,246 | -0.18(-0.64%) |
Jul 31, 2014 | 28.34 | 28.35 | 27.91 | 27.91 | 448,609 | -0.67(-2.33%) |
Jul 30, 2014 | 29.14 | 29.19 | 28.45 | 28.58 | 288,055 | -0.69(-2.36%) |
Jul 29, 2014 | 29.32 | 29.56 | 29.20 | 29.27 | 288,527 | -0.12(-0.40%) |
Jul 28, 2014 | 29.16 | 29.50 | 28.97 | 29.38 | 266,108 | +0.22(+0.77%) |
Jul 25, 2014 | 29.50 | 29.89 | 29.13 | 29.16 | 410,761 | -0.56(-1.88%) |
Jul 24, 2014 | 29.34 | 29.74 | 29.33 | 29.71 | 458,958 | +0.36(+1.21%) |
Jul 23, 2014 | 29.23 | 29.67 | 29.22 | 29.36 | 440,636 | +0.08(+0.27%) |
Jul 22, 2014 | 29.10 | 29.29 | 28.95 | 29.28 | 522,498 | +0.26(+0.91%) |
Jul 21, 2014 | 29.05 | 29.16 | 28.86 | 29.02 | 186,709 | -0.22(-0.77%) |
Jul 18, 2014 | 28.72 | 29.27 | 28.67 | 29.24 | 388,207 | +0.43(+1.48%) |
Jul 17, 2014 | 28.54 | 28.99 | 28.45 | 28.82 | 560,144 | +0.16(+0.57%) |
Jul 16, 2014 | 28.75 | 28.83 | 28.29 | 28.65 | 378,457 | -0.07(-0.24%) |
Jul 15, 2014 | 28.61 | 28.85 | 28.57 | 28.72 | 259,680 | +0.02(+0.05%) |
Jul 14, 2014 | 28.77 | 28.78 | 28.60 | 28.71 | 253,754 | +0.07(+0.24%) |
Jul 11, 2014 | 28.56 | 28.71 | 28.34 | 28.64 | 613,448 | -0.05(-0.16%) |
Jul 10, 2014 | 28.15 | 28.74 | 28.13 | 28.68 | 469,104 | +0.12(+0.41%) |
Jul 09, 2014 | 28.47 | 28.66 | 28.19 | 28.57 | 380,686 | +0.12(+0.41%) |
Jul 08, 2014 | 28.23 | 28.46 | 28.17 | 28.45 | 1,212,745 | +0.11(+0.38%) |
Jul 07, 2014 | 28.54 | 28.83 | 28.07 | 28.34 | 558,071 | -0.40(-1.40%) |
Jul 03, 2014 | 28.93 | 28.75 | 28.75 | 28.75 | 208,195 | -0.13(-0.46%) |
Jul 02, 2014 | 29.01 | 29.29 | 28.69 | 28.88 | 293,607 | -0.10(-0.35%) |
Jul 01, 2014 | 29.36 | 29.94 | 28.96 | 28.98 | 652,972 | -0.29(-0.98%) |
Jun 30, 2014 | 29.33 | 29.40 | 28.47 | 29.27 | 904,919 | -0.01(-0.03%) |
Jun 27, 2014 | 29.42 | 30.16 | 29.27 | 29.27 | 5,725,230 | -0.22(-0.74%) |
Jun 26, 2014 | 29.78 | 29.80 | 29.33 | 29.49 | 383,486 | -0.40(-1.32%) |
Jun 25, 2014 | 29.57 | 30.08 | 29.49 | 29.89 | 444,946 | +0.19(+0.63%) |
Jun 24, 2014 | 29.38 | 30.09 | 29.30 | 29.70 | 410,435 | +0.26(+0.87%) |
Jun 23, 2014 | 29.59 | 29.63 | 29.25 | 29.44 | 339,766 | -0.04(-0.13%) |
Jun 20, 2014 | 28.92 | 29.53 | 28.89 | 29.48 | 504,024 | +0.49(+1.68%) |
Jun 19, 2014 | 29.25 | 29.40 | 28.94 | 28.99 | 347,896 | -0.23(-0.80%) |
Jun 18, 2014 | 29.03 | 29.47 | 29.00 | 29.23 | 352,605 | +0.09(+0.29%) |
Jun 17, 2014 | 29.23 | 29.46 | 29.01 | 29.14 | 388,990 | +0.02(+0.05%) |
Jun 16, 2014 | 29.34 | 29.34 | 28.93 | 29.13 | 303,056 | -0.21(-0.71%) |
Jun 13, 2014 | 28.80 | 29.34 | 28.58 | 29.33 | 437,208 | +0.53(+1.83%) |
Jun 12, 2014 | 28.83 | 28.95 | 28.58 | 28.81 | 261,527 | +0.06(+0.22%) |
Jun 11, 2014 | 28.73 | 28.95 | 28.57 | 28.75 | 290,769 | -0.14(-0.48%) |
Jun 10, 2014 | 28.96 | 29.05 | 28.70 | 28.89 | 279,270 | +0.36(+1.28%) |
Jun 06, 2014 | 28.66 | 28.68 | 28.52 | 28.52 | 342,330 | -0.12(-0.41%) |
Jun 05, 2014 | 28.47 | 28.67 | 28.22 | 28.64 | 174,725 | +0.14(+0.49%) |
Jun 04, 2014 | 27.79 | 28.51 | 27.68 | 28.50 | 263,110 | +0.58(+2.08%) |
Jun 03, 2014 | 28.08 | 28.32 | 27.89 | 27.92 | 564,055 | -0.50(-1.75%) |
Jun 02, 2014 | 28.34 | 28.82 | 28.08 | 28.41 | 252,361 | +0.02(+0.05%) |
May 30, 2014 | 28.35 | 28.48 | 28.19 | 28.40 | 193,539 | +0.02(+0.05%) |
May 29, 2014 | 28.95 | 28.95 | 28.31 | 28.38 | 156,230 | -0.42(-1.45%) |
May 28, 2014 | 28.45 | 28.95 | 28.30 | 28.80 | 199,377 | +0.37(+1.31%) |
May 27, 2014 | 28.20 | 28.49 | 28.07 | 28.43 | 204,587 | +0.36(+1.27%) |
May 23, 2014 | 27.97 | 28.07 | 28.07 | 28.07 | 130,541 | +0.23(+0.84%) |
May 22, 2014 | 27.64 | 27.95 | 27.60 | 27.84 | 134,453 | +0.22(+0.81%) |
May 21, 2014 | 27.75 | 28.02 | 27.39 | 27.61 | 348,095 | -0.12(-0.45%) |
May 20, 2014 | 27.82 | 28.00 | 27.24 | 27.74 | 180,519 | -0.05(-0.20%) |
May 19, 2014 | 28.15 | 28.33 | 27.79 | 27.79 | 216,640 | -0.38(-1.35%) |
May 16, 2014 | 28.09 | 28.25 | 27.91 | 28.17 | 165,191 | +0.21(+0.75%) |
May 15, 2014 | 28.03 | 28.14 | 27.75 | 27.96 | 198,367 | -0.07(-0.25%) |
May 14, 2014 | 27.95 | 28.08 | 27.65 | 28.03 | 293,854 | +0.13(+0.47%) |
May 13, 2014 | 28.06 | 28.17 | 27.66 | 27.90 | 184,483 | -0.12(-0.42%) |
May 12, 2014 | 28.03 | 28.38 | 27.91 | 28.02 | 244,143 | +0.16(+0.56%) |
May 09, 2014 | 27.73 | 28.18 | 27.58 | 27.86 | 223,294 | +0.21(+0.76%) |
May 08, 2014 | 28.23 | 28.45 | 27.56 | 27.65 | 379,564 | -0.68(-2.41%) |
May 07, 2014 | 28.56 | 28.77 | 28.01 | 28.33 | 373,000 | +0.12(+0.44%) |
May 06, 2014 | 28.64 | 28.86 | 28.13 | 28.21 | 315,843 | +0.08(+0.28%) |
May 05, 2014 | 28.19 | 28.50 | 27.94 | 28.13 | 266,828 | -0.08(-0.27%) |
May 02, 2014 | 28.47 | 28.77 | 27.98 | 28.21 | 209,306 | -0.36(-1.28%) |
May 01, 2014 | 28.47 | 28.61 | 27.91 | 28.58 | 266,313 | +0.22(+0.77%) |
Apr 30, 2014 | 27.99 | 28.61 | 27.91 | 28.36 | 338,223 | +0.33(+1.16%) |
Apr 29, 2014 | 28.18 | 28.39 | 27.93 | 28.03 | 187,419 | -0.08(-0.28%) |
Apr 28, 2014 | 28.31 | 28.49 | 27.61 | 28.11 | 382,940 | -0.22(-0.77%) |
Apr 25, 2014 | 28.41 | 28.78 | 27.93 | 28.33 | 369,872 | +0.02(+0.08%) |
Apr 24, 2014 | 28.06 | 28.42 | 28.01 | 28.30 | 560,218 | +0.44(+1.59%) |
Apr 23, 2014 | 27.76 | 28.14 | 27.76 | 27.86 | 384,171 | +0.07(+0.25%) |
Apr 22, 2014 | 28.02 | 28.09 | 27.72 | 27.79 | 239,838 | -0.09(-0.33%) |
Apr 21, 2014 | 27.82 | 28.17 | 27.82 | 27.89 | 451,959 | +0.07(+0.25%) |
Apr 17, 2014 | 27.75 | 27.82 | 27.82 | 27.82 | 328,417 | -0.02(-0.08%) |
Apr 16, 2014 | 27.71 | 27.99 | 27.54 | 27.84 | 604,463 | +0.27(+0.98%) |
Apr 15, 2014 | 27.40 | 27.97 | 27.24 | 27.57 | 389,139 | +0.12(+0.45%) |
Apr 14, 2014 | 27.30 | 27.66 | 27.16 | 27.44 | 277,079 | +0.29(+1.06%) |
Apr 11, 2014 | 27.38 | 27.76 | 27.06 | 27.16 | 420,878 | -0.19(-0.71%) |
Apr 10, 2014 | 27.89 | 27.89 | 27.09 | 27.35 | 647,267 | -0.40(-1.43%) |
Apr 09, 2014 | 28.30 | 28.51 | 27.68 | 27.75 | 643,023 | -0.40(-1.40%) |
Apr 08, 2014 | 28.05 | 28.47 | 27.63 | 28.14 | 322,749 | -0.02(-0.06%) |
Apr 07, 2014 | 28.33 | 28.49 | 27.99 | 28.16 | 533,696 | -0.21(-0.74%) |
Apr 04, 2014 | 28.07 | 28.45 | 27.90 | 28.37 | 478,187 | +0.28(+0.99%) |
Apr 03, 2014 | 28.23 | 28.29 | 27.75 | 28.09 | 447,737 | -0.20(-0.71%) |
Apr 02, 2014 | 27.90 | 28.33 | 27.80 | 28.29 | 447,419 | +0.29(+1.02%) |