Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 29.44 | 29.52 | 29.17 | 29.21 | 67,558 | -0.86(-2.87%) |
Jan 29, 2015 | 30.08 | 30.12 | 29.77 | 30.08 | 40,886 | +0.17(+0.58%) |
Jan 28, 2015 | 30.32 | 30.32 | 29.86 | 29.90 | 18,450 | -0.50(-1.64%) |
Jan 27, 2015 | 30.10 | 30.52 | 30.06 | 30.40 | 74,868 | -0.11(-0.35%) |
Jan 26, 2015 | 30.54 | 30.73 | 30.47 | 30.51 | 53,245 | -0.21(-0.67%) |
Jan 23, 2015 | 30.81 | 30.91 | 30.71 | 30.71 | 59,344 | -0.36(-1.15%) |
Jan 22, 2015 | 30.66 | 31.08 | 30.58 | 31.07 | 356,645 | +0.61(+1.99%) |
Jan 21, 2015 | 29.98 | 30.48 | 29.98 | 30.47 | 223,709 | +0.87(+2.94%) |
Jan 20, 2015 | 29.66 | 29.66 | 29.46 | 29.60 | 166,640 | -0.24(-0.81%) |
Jan 16, 2015 | 29.55 | 29.89 | 29.51 | 29.84 | 74,786 | +0.30(+1.01%) |
Jan 15, 2015 | 29.90 | 30.05 | 29.52 | 29.54 | 68,166 | +0.02(+0.06%) |
Jan 14, 2015 | 29.24 | 29.52 | 29.18 | 29.52 | 83,076 | +0.02(+0.06%) |
Jan 13, 2015 | 29.63 | 29.70 | 29.21 | 29.50 | 78,382 | +0.22(+0.76%) |
Jan 12, 2015 | 29.44 | 29.45 | 29.19 | 29.28 | 56,281 | -0.30(-1.01%) |
Jan 09, 2015 | 29.65 | 29.73 | 29.45 | 29.58 | 78,480 | -0.14(-0.47%) |
Jan 08, 2015 | 29.60 | 29.83 | 29.56 | 29.72 | 151,034 | +0.53(+1.82%) |
Jan 07, 2015 | 29.10 | 29.27 | 28.98 | 29.19 | 112,569 | +0.66(+2.33%) |
Jan 06, 2015 | 28.60 | 28.67 | 28.30 | 28.53 | 197,355 | -0.12(-0.43%) |
Jan 05, 2015 | 28.85 | 28.85 | 28.62 | 28.65 | 132,445 | -0.32(-1.09%) |
Jan 02, 2015 | 29.20 | 29.20 | 28.87 | 28.97 | 95,529 | -0.08(-0.29%) |
Dec 31, 2014 | 29.22 | 29.05 | 29.05 | 29.05 | 46,669 | +0.04(+0.14%) |
Dec 30, 2014 | 29.01 | 29.09 | 28.92 | 29.01 | 53,672 | +0.06(+0.20%) |
Dec 29, 2014 | 29.08 | 29.21 | 28.93 | 28.95 | 164,026 | -0.22(-0.77%) |
Dec 26, 2014 | 29.30 | 29.42 | 29.16 | 29.17 | 65,712 | +0.38(+1.31%) |
Dec 24, 2014 | 28.79 | 28.79 | 28.79 | 28.79 | 51,010 | -0.00(-0.02%) |
Dec 23, 2014 | 28.90 | 28.92 | 28.68 | 28.80 | 108,933 | -0.37(-1.28%) |
Dec 22, 2014 | 29.05 | 29.20 | 28.94 | 29.17 | 46,797 | +0.51(+1.79%) |
Dec 19, 2014 | 28.38 | 28.63 | 28.35 | 28.66 | 69,011 | +0.25(+0.88%) |
Dec 18, 2014 | 28.50 | 28.63 | 28.11 | 28.41 | 87,119 | +0.22(+0.76%) |
Dec 17, 2014 | 27.41 | 28.53 | 27.41 | 28.19 | 145,500 | +0.98(+3.58%) |
Dec 16, 2014 | 26.89 | 27.73 | 26.72 | 27.22 | 257,857 | -0.18(-0.65%) |
Dec 15, 2014 | 27.98 | 27.98 | 27.30 | 27.40 | 149,433 | -0.76(-2.69%) |
Dec 12, 2014 | 28.51 | 28.57 | 28.12 | 28.16 | 87,725 | -0.48(-1.68%) |
Dec 11, 2014 | 28.68 | 28.91 | 28.59 | 28.64 | 86,061 | -0.24(-0.85%) |
Dec 10, 2014 | 29.24 | 29.26 | 28.84 | 28.88 | 59,196 | -0.32(-1.09%) |
Dec 09, 2014 | 29.10 | 29.22 | 29.01 | 29.20 | 59,028 | -0.51(-1.73%) |
Dec 08, 2014 | 30.07 | 30.15 | 29.67 | 29.71 | 55,165 | -0.63(-2.07%) |
Dec 05, 2014 | 30.10 | 30.39 | 30.04 | 30.34 | 35,368 | +0.07(+0.22%) |
Dec 04, 2014 | 30.32 | 30.32 | 30.12 | 30.27 | 46,900 | +0.20(+0.68%) |
Dec 03, 2014 | 29.97 | 30.22 | 29.97 | 30.07 | 56,525 | +0.07(+0.24%) |
Dec 02, 2014 | 30.09 | 30.19 | 29.96 | 30.00 | 27,139 | +0.09(+0.30%) |
Dec 01, 2014 | 30.06 | 30.06 | 29.80 | 29.91 | 106,934 | -0.72(-2.34%) |
Nov 28, 2014 | 30.76 | 30.76 | 30.58 | 30.62 | 24,308 | -0.55(-1.75%) |
Nov 26, 2014 | 31.11 | 31.17 | 31.17 | 31.17 | 26,505 | +0.51(+1.65%) |
Nov 25, 2014 | 31.11 | 31.11 | 30.67 | 30.67 | 43,763 | -0.29(-0.95%) |
Nov 24, 2014 | 31.15 | 31.15 | 30.93 | 30.96 | 53,241 | -0.28(-0.89%) |
Nov 21, 2014 | 30.89 | 31.28 | 30.82 | 31.24 | 116,559 | +1.21(+4.02%) |
Nov 20, 2014 | 30.08 | 30.19 | 29.91 | 30.03 | 51,443 | +0.04(+0.14%) |
Nov 19, 2014 | 29.83 | 30.02 | 29.73 | 29.99 | 33,018 | +0.07(+0.25%) |
Nov 18, 2014 | 29.74 | 29.96 | 29.73 | 29.92 | 29,522 | +0.11(+0.36%) |
Nov 17, 2014 | 29.95 | 29.95 | 29.79 | 29.81 | 45,733 | -0.54(-1.77%) |
Nov 14, 2014 | 30.04 | 30.35 | 30.04 | 30.35 | 44,855 | +0.30(+1.00%) |
Nov 13, 2014 | 30.36 | 30.36 | 29.93 | 30.05 | 32,991 | -0.21(-0.70%) |
Nov 12, 2014 | 30.27 | 30.53 | 30.23 | 30.26 | 50,625 | +0.02(+0.05%) |
Nov 11, 2014 | 30.12 | 30.27 | 30.06 | 30.24 | 58,331 | +0.04(+0.14%) |
Nov 10, 2014 | 30.50 | 30.51 | 30.19 | 30.20 | 39,344 | -0.03(-0.11%) |
Nov 07, 2014 | 30.04 | 30.23 | 30.04 | 30.23 | 29,319 | +0.11(+0.38%) |
Nov 06, 2014 | 30.40 | 30.40 | 30.07 | 30.12 | 46,639 | -0.42(-1.39%) |
Nov 05, 2014 | 30.61 | 30.69 | 30.48 | 30.54 | 26,785 | -0.25(-0.82%) |
Nov 04, 2014 | 30.78 | 30.80 | 30.54 | 30.80 | 45,011 | +0.15(+0.48%) |
Nov 03, 2014 | 30.84 | 30.84 | 30.58 | 30.65 | 136,979 | -0.38(-1.23%) |
Oct 31, 2014 | 30.90 | 31.04 | 30.78 | 31.03 | 89,907 | +0.35(+1.14%) |
Oct 30, 2014 | 30.42 | 30.79 | 30.42 | 30.68 | 168,026 | +0.54(+1.78%) |
Oct 29, 2014 | 30.49 | 30.53 | 29.99 | 30.14 | 61,624 | -0.10(-0.32%) |
Oct 28, 2014 | 29.94 | 30.27 | 29.91 | 30.24 | 43,523 | +0.78(+2.66%) |
Oct 27, 2014 | 29.22 | 29.48 | 30.04 | 29.46 | 93,365 | -0.58(-1.93%) |
Oct 24, 2014 | 29.68 | 30.23 | 29.68 | 30.04 | 206,614 | +0.49(+1.65%) |
Oct 23, 2014 | 29.72 | 29.79 | 29.52 | 29.55 | 147,125 | -0.22(-0.74%) |
Oct 22, 2014 | 29.98 | 30.07 | 29.72 | 29.77 | 52,226 | -0.19(-0.63%) |
Oct 21, 2014 | 29.80 | 30.13 | 29.79 | 29.96 | 154,384 | -0.18(-0.59%) |
Oct 20, 2014 | 30.08 | 30.21 | 30.08 | 30.14 | 50,824 | -0.23(-0.75%) |
Oct 17, 2014 | 30.14 | 30.55 | 30.11 | 30.36 | 48,887 | +0.55(+1.83%) |
Oct 16, 2014 | 29.52 | 30.17 | 29.45 | 29.82 | 137,383 | -0.62(-2.03%) |
Oct 15, 2014 | 30.38 | 30.58 | 29.81 | 30.44 | 116,323 | -0.35(-1.14%) |
Oct 14, 2014 | 30.80 | 31.05 | 30.60 | 30.79 | 77,020 | +0.05(+0.16%) |
Oct 13, 2014 | 30.89 | 31.24 | 30.74 | 30.74 | 62,685 | +0.55(+1.81%) |
Oct 10, 2014 | 30.67 | 30.67 | 30.19 | 30.19 | 28,709 | -0.78(-2.53%) |
Oct 09, 2014 | 31.28 | 31.36 | 30.92 | 30.98 | 68,412 | -0.34(-1.09%) |
Oct 08, 2014 | 31.08 | 31.34 | 30.59 | 31.32 | 82,683 | +0.40(+1.29%) |
Oct 07, 2014 | 31.12 | 31.26 | 30.91 | 30.92 | 78,353 | -0.17(-0.55%) |
Oct 06, 2014 | 31.36 | 31.37 | 31.02 | 31.09 | 123,740 | +0.88(+2.91%) |
Oct 03, 2014 | 30.00 | 30.31 | 29.91 | 30.21 | 152,764 | +0.44(+1.48%) |
Oct 02, 2014 | 29.72 | 29.95 | 29.26 | 29.77 | 351,175 | +0.11(+0.38%) |
Oct 01, 2014 | 30.15 | 30.18 | 29.65 | 29.66 | 597,089 | -0.69(-2.28%) |
Sep 30, 2014 | 30.23 | 30.42 | 30.11 | 30.35 | 202,697 | -0.06(-0.19%) |
Sep 29, 2014 | 30.46 | 30.65 | 30.32 | 30.40 | 110,428 | -0.99(-3.14%) |
Sep 26, 2014 | 31.11 | 31.53 | 31.11 | 31.39 | 219,892 | +0.30(+0.97%) |
Sep 25, 2014 | 31.40 | 31.43 | 31.05 | 31.09 | 138,348 | -0.76(-2.38%) |
Sep 24, 2014 | 31.55 | 31.94 | 31.46 | 31.85 | 145,436 | +0.51(+1.64%) |
Sep 23, 2014 | 31.37 | 31.52 | 31.23 | 31.33 | 264,669 | -0.18(-0.57%) |
Sep 22, 2014 | 31.69 | 31.72 | 31.32 | 31.51 | 720,129 | -0.57(-1.78%) |
Sep 19, 2014 | 32.43 | 32.43 | 31.99 | 32.08 | 20,114 | -0.30(-0.93%) |
Sep 18, 2014 | 32.48 | 32.53 | 32.39 | 32.39 | 139,967 | -0.07(-0.20%) |
Sep 17, 2014 | 32.78 | 32.85 | 32.44 | 32.45 | 34,254 | -0.29(-0.90%) |
Sep 16, 2014 | 32.34 | 33.08 | 32.30 | 32.74 | 316,556 | +0.36(+1.11%) |
Sep 15, 2014 | 32.43 | 32.48 | 32.22 | 32.39 | 80,415 | -0.22(-0.68%) |
Sep 12, 2014 | 32.83 | 32.83 | 32.50 | 32.61 | 159,494 | -0.51(-1.55%) |
Sep 11, 2014 | 33.05 | 33.18 | 33.03 | 33.12 | 133,876 | -0.11(-0.34%) |
Sep 10, 2014 | 33.19 | 33.27 | 32.99 | 33.23 | 86,144 | -0.24(-0.71%) |
Sep 09, 2014 | 33.81 | 33.85 | 33.40 | 33.47 | 72,313 | -0.45(-1.32%) |
Sep 08, 2014 | 34.28 | 34.30 | 33.86 | 33.92 | 44,248 | -0.43(-1.26%) |
Sep 05, 2014 | 34.19 | 34.35 | 34.10 | 34.35 | 12,533 | +0.24(+0.72%) |
Sep 04, 2014 | 34.31 | 34.44 | 34.04 | 34.10 | 57,415 | -0.18(-0.52%) |
Sep 03, 2014 | 34.33 | 34.42 | 34.19 | 34.28 | 92,246 | +0.73(+2.19%) |
Sep 02, 2014 | 33.53 | 33.62 | 33.49 | 33.55 | 689,581 | +0.05(+0.15%) |
Aug 29, 2014 | 33.56 | 33.50 | 33.50 | 33.50 | 85,161 | +0.05(+0.15%) |
Aug 28, 2014 | 33.38 | 33.45 | 33.27 | 33.45 | 45,864 | -0.41(-1.20%) |
Aug 27, 2014 | 33.72 | 33.89 | 33.62 | 33.86 | 84,318 | +0.15(+0.43%) |
Aug 26, 2014 | 33.57 | 33.72 | 33.51 | 33.71 | 437,564 | +0.14(+0.41%) |
Aug 25, 2014 | 33.42 | 33.57 | 33.37 | 33.57 | 41,201 | +0.33(+0.98%) |
Aug 22, 2014 | 33.47 | 33.47 | 33.28 | 33.25 | 72,880 | -0.20(-0.61%) |
Aug 21, 2014 | 33.62 | 33.62 | 33.41 | 33.45 | 67,212 | -0.18(-0.53%) |
Aug 20, 2014 | 33.50 | 33.64 | 33.49 | 33.63 | 33,295 | +0.00(+0.00%) |
Aug 19, 2014 | 33.39 | 33.63 | 33.39 | 33.63 | 431,715 | +0.32(+0.95%) |
Aug 18, 2014 | 33.33 | 33.40 | 33.22 | 33.31 | 425,836 | +0.29(+0.86%) |
Aug 15, 2014 | 33.05 | 33.11 | 32.78 | 33.03 | 123,070 | +0.20(+0.60%) |
Aug 14, 2014 | 32.78 | 32.84 | 32.78 | 32.83 | 20,463 | -0.02(-0.07%) |
Aug 13, 2014 | 32.89 | 33.09 | 32.75 | 32.86 | 176,282 | +0.20(+0.62%) |
Aug 12, 2014 | 32.64 | 32.71 | 32.55 | 32.65 | 219,676 | -0.08(-0.25%) |
Aug 11, 2014 | 32.52 | 32.78 | 32.45 | 32.74 | 52,223 | +0.46(+1.41%) |
Aug 08, 2014 | 32.04 | 32.30 | 31.95 | 32.28 | 114,421 | +0.39(+1.23%) |
Aug 07, 2014 | 32.21 | 32.21 | 31.77 | 31.89 | 98,838 | -0.16(-0.51%) |
Aug 06, 2014 | 31.99 | 32.24 | 31.99 | 32.05 | 59,761 | -0.18(-0.56%) |
Aug 05, 2014 | 32.33 | 32.49 | 32.13 | 32.23 | 157,078 | -0.37(-1.15%) |
Aug 04, 2014 | 32.50 | 32.63 | 32.26 | 32.61 | 91,360 | +0.29(+0.88%) |
Aug 01, 2014 | 32.12 | 32.43 | 31.99 | 32.32 | 174,204 | +0.08(+0.25%) |
Jul 31, 2014 | 32.38 | 32.48 | 32.09 | 32.24 | 197,576 | -0.47(-1.45%) |
Jul 30, 2014 | 32.87 | 32.94 | 32.56 | 32.71 | 37,453 | -0.17(-0.52%) |
Jul 29, 2014 | 33.12 | 33.12 | 32.85 | 32.88 | 134,014 | -0.22(-0.66%) |
Jul 28, 2014 | 32.91 | 33.14 | 32.83 | 33.10 | 107,330 | +0.22(+0.67%) |
Jul 25, 2014 | 32.93 | 33.00 | 32.83 | 32.88 | 66,571 | -0.18(-0.54%) |
Jul 24, 2014 | 32.91 | 33.19 | 32.91 | 33.06 | 41,401 | +0.28(+0.85%) |
Jul 23, 2014 | 32.83 | 32.87 | 32.74 | 32.78 | 9,710 | -0.07(-0.20%) |
Jul 22, 2014 | 32.75 | 32.89 | 32.67 | 32.85 | 251,731 | +0.55(+1.72%) |
Jul 21, 2014 | 32.08 | 32.33 | 31.99 | 32.30 | 77,355 | +0.09(+0.28%) |
Jul 18, 2014 | 32.07 | 32.32 | 32.07 | 32.21 | 34,744 | +0.55(+1.72%) |
Jul 17, 2014 | 32.04 | 32.05 | 31.56 | 31.66 | 80,941 | -0.68(-2.12%) |
Jul 16, 2014 | 32.37 | 32.46 | 32.28 | 32.34 | 57,531 | +0.12(+0.38%) |
Jul 15, 2014 | 32.13 | 32.27 | 32.05 | 32.22 | 53,310 | -0.01(-0.03%) |
Jul 14, 2014 | 32.03 | 32.28 | 32.03 | 32.23 | 96,291 | +0.29(+0.92%) |
Jul 11, 2014 | 31.86 | 31.98 | 31.77 | 31.94 | 108,802 | +0.02(+0.05%) |
Jul 10, 2014 | 31.65 | 31.92 | 31.42 | 31.92 | 120,213 | -0.13(-0.41%) |
Jul 09, 2014 | 31.81 | 32.11 | 31.81 | 32.05 | 21,291 | +0.12(+0.38%) |
Jul 08, 2014 | 32.20 | 32.20 | 31.85 | 31.93 | 67,362 | -0.18(-0.56%) |
Jul 07, 2014 | 32.06 | 32.18 | 32.01 | 32.11 | 51,196 | +0.03(+0.10%) |
Jul 03, 2014 | 31.81 | 32.08 | 32.08 | 32.08 | 58,287 | +0.15(+0.46%) |
Jul 02, 2014 | 31.83 | 31.99 | 31.79 | 31.93 | 93,330 | +0.39(+1.24%) |
Jul 01, 2014 | 31.52 | 31.70 | 31.50 | 31.54 | 790,354 | +0.12(+0.39%) |
Jun 30, 2014 | 31.52 | 31.52 | 31.37 | 31.41 | 22,471 | -0.08(-0.26%) |
Jun 27, 2014 | 31.36 | 31.51 | 31.31 | 31.50 | 36,458 | +0.05(+0.16%) |
Jun 26, 2014 | 31.42 | 31.53 | 31.37 | 31.45 | 38,867 | +0.06(+0.18%) |
Jun 25, 2014 | 31.33 | 31.42 | 31.27 | 31.39 | 46,714 | +0.09(+0.28%) |
Jun 24, 2014 | 31.37 | 31.68 | 31.28 | 31.30 | 244,408 | -0.04(-0.13%) |
Jun 23, 2014 | 31.33 | 31.35 | 31.16 | 31.34 | 33,247 | -0.15(-0.49%) |
Jun 20, 2014 | 31.46 | 31.50 | 31.39 | 31.50 | 123,005 | +0.00(+0.00%) |
Jun 19, 2014 | 31.63 | 31.66 | 31.39 | 31.50 | 48,819 | -0.33(-1.04%) |
Jun 18, 2014 | 31.32 | 31.83 | 31.25 | 31.83 | 57,112 | +0.43(+1.38%) |
Jun 17, 2014 | 31.42 | 31.42 | 31.25 | 31.39 | 230,164 | -0.03(-0.10%) |
Jun 16, 2014 | 31.48 | 31.52 | 31.36 | 31.42 | 637,277 | -0.23(-0.71%) |
Jun 13, 2014 | 31.52 | 31.66 | 31.39 | 31.65 | 108,725 | +0.19(+0.59%) |
Jun 12, 2014 | 31.60 | 31.64 | 31.38 | 31.46 | 700,522 | -0.10(-0.31%) |
Jun 11, 2014 | 31.55 | 31.63 | 31.48 | 31.56 | 42,206 | -0.05(-0.14%) |
Jun 10, 2014 | 31.42 | 31.65 | 31.42 | 31.61 | 45,272 | +0.56(+1.79%) |
Jun 06, 2014 | 31.02 | 31.09 | 30.99 | 31.05 | 33,307 | +0.37(+1.21%) |
Jun 05, 2014 | 30.75 | 30.76 | 30.59 | 30.68 | 40,602 | +0.30(+0.98%) |
Jun 04, 2014 | 30.41 | 30.44 | 30.34 | 30.38 | 41,900 | -0.24(-0.79%) |
Jun 03, 2014 | 30.34 | 30.65 | 30.34 | 30.63 | 120,256 | +0.22(+0.71%) |
Jun 02, 2014 | 30.38 | 30.48 | 30.36 | 30.41 | 114,558 | +0.21(+0.69%) |
May 30, 2014 | 30.34 | 30.43 | 30.17 | 30.20 | 109,048 | -0.27(-0.87%) |
May 29, 2014 | 30.47 | 30.51 | 30.41 | 30.47 | 25,003 | -0.03(-0.11%) |
May 28, 2014 | 30.38 | 30.56 | 30.35 | 30.50 | 131,329 | +0.19(+0.64%) |
May 27, 2014 | 30.58 | 30.60 | 30.23 | 30.30 | 182,261 | -0.35(-1.13%) |
May 23, 2014 | 30.67 | 30.65 | 30.65 | 30.65 | 46,465 | +0.07(+0.22%) |
May 22, 2014 | 30.59 | 30.65 | 30.55 | 30.58 | 23,785 | +0.16(+0.52%) |
May 21, 2014 | 30.35 | 30.52 | 30.35 | 30.43 | 60,026 | +0.21(+0.69%) |
May 20, 2014 | 30.26 | 30.51 | 30.13 | 30.22 | 85,757 | -0.19(-0.61%) |
May 19, 2014 | 30.34 | 30.45 | 30.34 | 30.40 | 98,321 | -0.07(-0.24%) |
May 16, 2014 | 30.24 | 30.49 | 30.21 | 30.47 | 111,333 | +0.45(+1.50%) |
May 15, 2014 | 30.19 | 30.24 | 29.89 | 30.02 | 98,617 | -0.23(-0.77%) |
May 14, 2014 | 30.12 | 30.35 | 30.12 | 30.26 | 74,405 | +0.24(+0.80%) |
May 13, 2014 | 29.95 | 30.16 | 29.92 | 30.01 | 52,328 | +0.10(+0.32%) |
May 12, 2014 | 29.75 | 29.93 | 29.75 | 29.92 | 80,977 | +0.62(+2.12%) |
May 09, 2014 | 29.21 | 29.41 | 29.21 | 29.30 | 43,378 | +0.09(+0.30%) |
May 08, 2014 | 29.42 | 29.42 | 29.21 | 29.21 | 54,094 | -0.16(-0.55%) |
May 07, 2014 | 29.04 | 29.40 | 29.04 | 29.37 | 41,044 | +0.15(+0.52%) |
May 06, 2014 | 29.03 | 29.36 | 29.03 | 29.22 | 77,618 | +0.22(+0.75%) |
May 05, 2014 | 28.90 | 29.04 | 28.88 | 29.00 | 116,323 | -0.22(-0.74%) |
May 02, 2014 | 28.89 | 29.22 | 28.86 | 29.22 | 70,094 | +0.34(+1.17%) |
May 01, 2014 | 28.85 | 28.98 | 28.69 | 28.88 | 54,332 | -0.02(-0.08%) |
Apr 30, 2014 | 28.77 | 28.90 | 28.77 | 28.90 | 38,613 | -0.15(-0.53%) |
Apr 29, 2014 | 29.02 | 29.31 | 29.02 | 29.06 | 44,680 | +0.15(+0.53%) |
Apr 28, 2014 | 28.66 | 28.98 | 28.58 | 28.90 | 41,203 | +0.10(+0.36%) |
Apr 25, 2014 | 28.80 | 28.80 | 28.61 | 28.80 | 56,147 | -0.34(-1.16%) |
Apr 24, 2014 | 29.14 | 29.15 | 28.88 | 29.14 | 50,798 | -0.06(-0.22%) |
Apr 23, 2014 | 29.23 | 29.23 | 29.03 | 29.20 | 60,961 | -0.14(-0.49%) |
Apr 22, 2014 | 29.36 | 29.50 | 29.32 | 29.35 | 38,498 | -0.13(-0.44%) |
Apr 21, 2014 | 29.53 | 29.57 | 29.36 | 29.48 | 26,958 | -0.24(-0.81%) |
Apr 17, 2014 | 29.24 | 29.72 | 29.72 | 29.72 | 42,862 | +0.44(+1.51%) |
Apr 16, 2014 | 29.18 | 29.30 | 29.05 | 29.27 | 45,329 | +0.37(+1.28%) |
Apr 15, 2014 | 29.36 | 29.36 | 28.65 | 28.90 | 106,720 | -0.75(-2.52%) |
Apr 14, 2014 | 29.81 | 29.81 | 29.52 | 29.65 | 64,789 | -0.16(-0.54%) |
Apr 11, 2014 | 29.49 | 29.81 | 29.49 | 29.81 | 77,407 | +0.00(+0.00%) |
Apr 10, 2014 | 30.05 | 30.21 | 29.73 | 29.81 | 77,291 | -0.09(-0.30%) |
Apr 09, 2014 | 29.67 | 30.04 | 29.52 | 29.90 | 62,573 | +0.25(+0.84%) |
Apr 08, 2014 | 29.89 | 30.04 | 29.61 | 29.65 | 130,054 | +0.21(+0.71%) |
Apr 07, 2014 | 29.29 | 29.51 | 29.29 | 29.44 | 72,509 | +0.15(+0.52%) |
Apr 04, 2014 | 29.66 | 29.90 | 29.27 | 29.29 | 138,607 | -0.06(-0.22%) |
Apr 03, 2014 | 29.48 | 29.48 | 29.06 | 29.35 | 114,112 | -0.22(-0.74%) |
Apr 02, 2014 | 29.23 | 29.60 | 29.23 | 29.57 | 37,186 | +0.24(+0.82%) |
Apr 01, 2014 | 29.33 | 29.38 | 29.19 | 29.33 | 59,706 | +0.18(+0.61%) |
Mar 31, 2014 | 29.04 | 29.27 | 29.03 | 29.15 | 154,097 | +0.27(+0.92%) |
Mar 28, 2014 | 28.84 | 29.10 | 28.84 | 28.89 | 146,033 | +0.34(+1.18%) |
Mar 27, 2014 | 28.23 | 28.58 | 28.23 | 28.55 | 61,656 | +0.40(+1.43%) |
Mar 26, 2014 | 28.32 | 28.45 | 28.12 | 28.15 | 51,744 | +0.03(+0.11%) |
Mar 25, 2014 | 28.03 | 28.28 | 27.99 | 28.12 | 89,139 | +0.28(+1.01%) |
Mar 24, 2014 | 27.83 | 27.88 | 27.66 | 27.83 | 162,605 | +0.27(+0.99%) |
Mar 21, 2014 | 27.41 | 27.85 | 27.34 | 27.56 | 155,381 | +0.39(+1.45%) |
Mar 20, 2014 | 26.96 | 27.32 | 26.90 | 27.17 | 128,787 | +0.05(+0.18%) |
Mar 19, 2014 | 27.39 | 27.50 | 27.08 | 27.12 | 71,435 | -0.35(-1.29%) |
Mar 18, 2014 | 27.04 | 27.49 | 27.04 | 27.47 | 87,632 | +0.54(+2.00%) |
Mar 17, 2014 | 26.84 | 26.99 | 26.84 | 26.93 | 44,526 | +0.26(+0.97%) |
Mar 14, 2014 | 26.51 | 26.80 | 26.51 | 26.67 | 55,921 | +0.08(+0.30%) |
Mar 13, 2014 | 27.13 | 27.20 | 26.49 | 26.59 | 96,142 | -0.60(-2.19%) |
Mar 12, 2014 | 27.05 | 27.19 | 26.97 | 27.19 | 46,587 | -0.02(-0.06%) |
Mar 11, 2014 | 27.54 | 27.66 | 27.18 | 27.21 | 90,211 | -0.31(-1.14%) |
Mar 10, 2014 | 27.54 | 27.54 | 27.33 | 27.52 | 59,201 | -0.28(-1.01%) |
Mar 07, 2014 | 27.99 | 28.02 | 27.65 | 27.80 | 52,596 | -0.35(-1.23%) |
Mar 06, 2014 | 28.12 | 28.36 | 28.11 | 28.15 | 108,177 | +0.18(+0.63%) |
Mar 05, 2014 | 27.86 | 27.97 | 27.74 | 27.97 | 1,105,367 | +0.00(+0.00%) |
Mar 04, 2014 | 28.03 | 28.16 | 27.89 | 27.97 | 50,284 | +0.42(+1.52%) |
Mar 03, 2014 | 27.39 | 27.55 | 27.22 | 27.55 | 293,121 | -0.62(-2.20%) |
Feb 28, 2014 | 28.36 | 28.49 | 28.03 | 28.17 | 275,495 | -0.30(-1.04%) |
Feb 27, 2014 | 28.16 | 28.47 | 28.10 | 28.47 | 131,568 | +0.59(+2.10%) |
Feb 26, 2014 | 27.97 | 28.10 | 27.82 | 27.88 | 69,048 | -0.03(-0.12%) |
Feb 25, 2014 | 28.17 | 28.17 | 27.81 | 27.91 | 57,345 | -0.35(-1.22%) |
Feb 24, 2014 | 28.28 | 28.45 | 28.26 | 28.26 | 54,063 | -0.15(-0.54%) |
Feb 21, 2014 | 28.26 | 28.44 | 28.26 | 28.41 | 63,809 | +0.21(+0.74%) |
Feb 20, 2014 | 28.05 | 28.29 | 27.88 | 28.20 | 85,587 | +0.10(+0.34%) |
Feb 19, 2014 | 27.97 | 28.25 | 27.97 | 28.11 | 70,088 | -0.06(-0.20%) |
Feb 18, 2014 | 28.35 | 28.37 | 28.12 | 28.16 | 92,865 | -0.29(-1.02%) |
Feb 14, 2014 | 28.29 | 28.45 | 28.45 | 28.45 | 390,359 | +0.29(+1.03%) |
Feb 13, 2014 | 27.70 | 28.20 | 27.65 | 28.16 | 63,726 | +0.09(+0.32%) |
Feb 12, 2014 | 28.32 | 28.47 | 28.06 | 28.07 | 200,327 | -0.17(-0.60%) |
Feb 11, 2014 | 27.82 | 28.29 | 27.78 | 28.24 | 64,051 | +0.63(+2.27%) |
Feb 10, 2014 | 27.82 | 27.82 | 27.48 | 27.62 | 46,704 | -0.27(-0.98%) |
Feb 07, 2014 | 27.94 | 28.08 | 27.76 | 27.89 | 81,574 | +0.13(+0.46%) |
Feb 06, 2014 | 27.29 | 27.83 | 27.29 | 27.76 | 195,445 | +0.58(+2.13%) |
Feb 05, 2014 | 27.29 | 27.35 | 27.00 | 27.18 | 109,395 | -0.16(-0.59%) |
Feb 04, 2014 | 27.08 | 27.43 | 27.05 | 27.34 | 76,676 | +0.55(+2.04%) |