Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.93 | 41.98 | 41.65 | 41.87 | 78,443 | +0.00(+0.00%) |
Feb 26, 2015 | 41.53 | 41.92 | 41.50 | 41.87 | 80,416 | +0.47(+1.13%) |
Feb 25, 2015 | 41.51 | 41.62 | 41.31 | 41.40 | 108,384 | -0.16(-0.38%) |
Feb 24, 2015 | 40.88 | 41.59 | 40.78 | 41.56 | 406,152 | +0.98(+2.42%) |
Feb 23, 2015 | 40.68 | 40.71 | 40.37 | 40.58 | 80,208 | -0.15(-0.36%) |
Feb 20, 2015 | 40.57 | 40.79 | 40.31 | 40.73 | 78,586 | +0.20(+0.48%) |
Feb 19, 2015 | 40.50 | 40.61 | 40.33 | 40.53 | 93,684 | -0.01(-0.04%) |
Feb 18, 2015 | 40.74 | 40.80 | 40.42 | 40.55 | 111,069 | -0.14(-0.34%) |
Feb 17, 2015 | 40.57 | 40.80 | 40.45 | 40.68 | 245,567 | +0.09(+0.21%) |
Feb 13, 2015 | 40.59 | 40.60 | 40.60 | 40.60 | 413,912 | +0.25(+0.63%) |
Feb 12, 2015 | 40.12 | 40.35 | 39.98 | 40.35 | 108,405 | +0.59(+1.48%) |
Feb 11, 2015 | 39.64 | 39.88 | 39.45 | 39.76 | 106,795 | +0.20(+0.49%) |
Feb 10, 2015 | 39.02 | 39.57 | 38.76 | 39.56 | 55,901 | +0.88(+2.28%) |
Feb 09, 2015 | 38.87 | 38.92 | 38.51 | 38.68 | 42,168 | -0.34(-0.87%) |
Feb 06, 2015 | 39.06 | 39.56 | 38.90 | 39.02 | 86,011 | -0.10(-0.27%) |
Feb 05, 2015 | 39.00 | 39.17 | 38.85 | 39.12 | 245,279 | +0.26(+0.66%) |
Feb 04, 2015 | 38.49 | 39.10 | 38.49 | 38.87 | 66,408 | +0.13(+0.34%) |
Feb 03, 2015 | 37.99 | 38.74 | 37.99 | 38.73 | 54,104 | +0.88(+2.33%) |
Feb 02, 2015 | 37.96 | 37.97 | 37.09 | 37.85 | 86,715 | +0.07(+0.18%) |
Jan 30, 2015 | 38.39 | 38.48 | 37.78 | 37.79 | 62,763 | -0.68(-1.77%) |
Jan 29, 2015 | 38.04 | 38.49 | 37.56 | 38.47 | 182,255 | +0.42(+1.11%) |
Jan 28, 2015 | 38.61 | 38.96 | 38.01 | 38.04 | 150,621 | -0.11(-0.30%) |
Jan 27, 2015 | 38.07 | 38.43 | 37.83 | 38.16 | 65,887 | -0.26(-0.67%) |
Jan 26, 2015 | 38.03 | 38.50 | 37.82 | 38.41 | 133,779 | +0.34(+0.90%) |
Jan 23, 2015 | 37.88 | 38.28 | 37.82 | 38.07 | 57,504 | +0.16(+0.43%) |
Jan 22, 2015 | 37.92 | 37.93 | 36.87 | 37.91 | 162,852 | +0.38(+1.00%) |
Jan 21, 2015 | 36.98 | 37.70 | 36.89 | 37.53 | 53,039 | +0.50(+1.35%) |
Jan 20, 2015 | 37.19 | 37.19 | 36.66 | 37.03 | 73,483 | +0.22(+0.61%) |
Jan 16, 2015 | 36.13 | 36.85 | 36.11 | 36.81 | 908,791 | +0.58(+1.60%) |
Jan 15, 2015 | 37.48 | 37.48 | 36.22 | 36.23 | 534,526 | -0.85(-2.30%) |
Jan 14, 2015 | 37.03 | 37.63 | 36.70 | 37.08 | 232,652 | -0.32(-0.85%) |
Jan 13, 2015 | 37.90 | 38.50 | 37.14 | 37.40 | 87,354 | -0.21(-0.57%) |
Jan 12, 2015 | 38.14 | 38.14 | 37.31 | 37.61 | 131,100 | -0.38(-1.00%) |
Jan 09, 2015 | 38.21 | 38.21 | 37.58 | 37.99 | 77,122 | +0.11(+0.30%) |
Jan 08, 2015 | 37.07 | 37.96 | 37.07 | 37.88 | 136,811 | +1.14(+3.10%) |
Jan 07, 2015 | 36.51 | 36.90 | 36.36 | 36.74 | 2,183,940 | +0.49(+1.35%) |
Jan 06, 2015 | 37.12 | 37.19 | 35.99 | 36.25 | 708,281 | -0.91(-2.45%) |
Jan 05, 2015 | 37.73 | 37.84 | 37.11 | 37.16 | 109,134 | -0.82(-2.16%) |
Jan 02, 2015 | 38.07 | 38.33 | 37.53 | 37.98 | 237,806 | +0.03(+0.09%) |
Dec 31, 2014 | 38.13 | 37.95 | 37.95 | 37.95 | 100,851 | -0.19(-0.50%) |
Dec 30, 2014 | 38.26 | 38.26 | 38.08 | 38.14 | 268,408 | -0.12(-0.32%) |
Dec 29, 2014 | 38.42 | 38.42 | 38.16 | 38.26 | 71,194 | -0.18(-0.46%) |
Dec 26, 2014 | 38.69 | 38.69 | 38.30 | 38.44 | 57,439 | +0.07(+0.19%) |
Dec 24, 2014 | 38.21 | 38.37 | 38.37 | 38.37 | 92,867 | +0.22(+0.59%) |
Dec 23, 2014 | 38.61 | 38.75 | 38.06 | 38.14 | 128,661 | -0.21(-0.56%) |
Dec 22, 2014 | 37.79 | 38.36 | 37.63 | 38.36 | 83,822 | +0.72(+1.91%) |
Dec 19, 2014 | 37.84 | 37.84 | 37.21 | 37.64 | 269,107 | -0.03(-0.08%) |
Dec 18, 2014 | 37.55 | 37.67 | 37.31 | 37.67 | 174,573 | +0.63(+1.71%) |
Dec 17, 2014 | 36.45 | 37.08 | 36.04 | 37.04 | 532,302 | +0.67(+1.84%) |
Dec 16, 2014 | 36.29 | 37.11 | 36.24 | 36.37 | 234,962 | -0.17(-0.47%) |
Dec 15, 2014 | 36.87 | 37.37 | 36.35 | 36.54 | 281,912 | -0.03(-0.09%) |
Dec 12, 2014 | 36.62 | 37.07 | 36.57 | 36.57 | 159,640 | -0.42(-1.13%) |
Dec 11, 2014 | 36.87 | 37.35 | 36.87 | 36.99 | 183,689 | +0.33(+0.89%) |
Dec 10, 2014 | 37.39 | 37.52 | 36.60 | 36.66 | 394,792 | -0.76(-2.02%) |
Dec 09, 2014 | 36.51 | 37.42 | 36.37 | 37.42 | 128,211 | +0.39(+1.07%) |
Dec 08, 2014 | 37.67 | 37.74 | 36.74 | 37.02 | 97,779 | -0.67(-1.79%) |
Dec 05, 2014 | 37.29 | 37.72 | 37.23 | 37.70 | 93,964 | +0.58(+1.56%) |
Dec 04, 2014 | 37.07 | 37.18 | 36.83 | 37.12 | 121,455 | +0.18(+0.49%) |
Dec 03, 2014 | 36.16 | 37.00 | 36.16 | 36.94 | 75,719 | +0.89(+2.47%) |
Dec 02, 2014 | 35.59 | 36.05 | 35.54 | 36.05 | 216,768 | +0.77(+2.18%) |
Dec 01, 2014 | 35.88 | 36.04 | 35.22 | 35.28 | 852,987 | -0.70(-1.95%) |
Nov 28, 2014 | 36.34 | 36.34 | 35.88 | 35.98 | 65,108 | -0.23(-0.64%) |
Nov 26, 2014 | 35.43 | 36.21 | 36.21 | 36.21 | 103,944 | +0.80(+2.25%) |
Nov 25, 2014 | 35.63 | 35.65 | 35.37 | 35.42 | 52,483 | -0.08(-0.21%) |
Nov 24, 2014 | 35.26 | 35.49 | 35.15 | 35.49 | 500,273 | +0.45(+1.29%) |
Nov 21, 2014 | 35.16 | 35.21 | 34.89 | 35.04 | 73,392 | +0.31(+0.90%) |
Nov 20, 2014 | 34.22 | 34.74 | 34.05 | 34.73 | 57,846 | +0.33(+0.97%) |
Nov 19, 2014 | 34.69 | 34.69 | 34.23 | 34.39 | 51,795 | -0.35(-1.01%) |
Nov 18, 2014 | 34.09 | 34.93 | 34.09 | 34.75 | 129,330 | +0.70(+2.05%) |
Nov 17, 2014 | 34.29 | 34.34 | 33.81 | 34.05 | 30,400 | -0.33(-0.97%) |
Nov 14, 2014 | 34.11 | 34.42 | 33.77 | 34.38 | 274,747 | +0.27(+0.78%) |
Nov 13, 2014 | 34.49 | 34.60 | 34.08 | 34.11 | 240,443 | -0.35(-1.01%) |
Nov 12, 2014 | 34.39 | 34.48 | 34.23 | 34.46 | 20,145 | +0.04(+0.12%) |
Nov 11, 2014 | 34.53 | 34.54 | 34.33 | 34.42 | 41,346 | -0.10(-0.28%) |
Nov 10, 2014 | 34.35 | 34.61 | 34.24 | 34.51 | 102,492 | +0.25(+0.74%) |
Nov 07, 2014 | 34.59 | 34.59 | 33.87 | 34.26 | 78,383 | -0.34(-0.99%) |
Nov 06, 2014 | 34.67 | 34.90 | 34.40 | 34.60 | 184,783 | -0.12(-0.34%) |
Nov 05, 2014 | 34.30 | 34.74 | 34.21 | 34.72 | 324,811 | +0.44(+1.29%) |
Nov 04, 2014 | 34.32 | 34.55 | 34.03 | 34.28 | 84,470 | -0.10(-0.29%) |
Nov 03, 2014 | 34.37 | 34.71 | 34.27 | 34.38 | 172,097 | +0.11(+0.32%) |
Oct 31, 2014 | 33.65 | 34.50 | 33.65 | 34.27 | 598,850 | +1.55(+4.74%) |
Oct 30, 2014 | 33.22 | 33.22 | 32.17 | 32.72 | 154,963 | -0.52(-1.57%) |
Oct 29, 2014 | 33.27 | 33.35 | 32.84 | 33.24 | 207,301 | -0.04(-0.13%) |
Oct 28, 2014 | 32.67 | 33.29 | 32.63 | 33.29 | 110,385 | +0.94(+2.89%) |
Oct 27, 2014 | 32.29 | 32.43 | 32.39 | 32.35 | 66,577 | -0.04(-0.12%) |
Oct 24, 2014 | 32.14 | 32.48 | 32.05 | 32.39 | 258,127 | +0.11(+0.35%) |
Oct 23, 2014 | 31.88 | 32.55 | 31.88 | 32.27 | 117,495 | +0.69(+2.18%) |
Oct 22, 2014 | 32.31 | 32.43 | 31.59 | 31.59 | 352,891 | -0.65(-2.02%) |
Oct 21, 2014 | 31.74 | 32.26 | 31.69 | 32.24 | 198,657 | +0.88(+2.82%) |
Oct 20, 2014 | 30.85 | 31.35 | 30.82 | 31.35 | 137,311 | +0.54(+1.74%) |
Oct 17, 2014 | 31.44 | 31.59 | 30.78 | 30.82 | 247,297 | +0.13(+0.43%) |
Oct 16, 2014 | 29.82 | 30.82 | 29.59 | 30.68 | 1,008,178 | +0.59(+1.96%) |
Oct 15, 2014 | 29.04 | 30.34 | 29.04 | 30.09 | 468,766 | +0.53(+1.80%) |
Oct 14, 2014 | 29.41 | 30.31 | 29.35 | 29.56 | 293,415 | +0.33(+1.14%) |
Oct 13, 2014 | 29.86 | 30.24 | 29.18 | 29.23 | 535,526 | -0.55(-1.84%) |
Oct 10, 2014 | 31.67 | 31.67 | 29.68 | 29.77 | 343,567 | -2.54(-7.87%) |
Oct 09, 2014 | 33.45 | 33.45 | 32.32 | 32.32 | 236,355 | -1.26(-3.75%) |
Oct 08, 2014 | 32.78 | 33.61 | 32.45 | 33.58 | 215,131 | +0.81(+2.48%) |
Oct 07, 2014 | 33.41 | 33.55 | 32.76 | 32.76 | 498,743 | -0.87(-2.60%) |
Oct 06, 2014 | 34.24 | 34.24 | 33.52 | 33.64 | 183,827 | -0.54(-1.57%) |
Oct 03, 2014 | 34.38 | 34.47 | 34.16 | 34.18 | 291,978 | +0.10(+0.29%) |
Oct 02, 2014 | 34.01 | 34.20 | 33.21 | 34.08 | 548,134 | +0.05(+0.15%) |
Oct 01, 2014 | 34.89 | 34.89 | 33.95 | 34.02 | 350,521 | -0.86(-2.48%) |
Sep 30, 2014 | 35.44 | 35.44 | 34.89 | 34.89 | 151,196 | -0.53(-1.49%) |
Sep 29, 2014 | 35.05 | 35.54 | 34.93 | 35.42 | 93,640 | -0.04(-0.11%) |
Sep 26, 2014 | 35.27 | 35.48 | 35.19 | 35.45 | 84,500 | +0.37(+1.04%) |
Sep 25, 2014 | 35.64 | 35.65 | 35.00 | 35.09 | 344,135 | -0.66(-1.85%) |
Sep 24, 2014 | 35.52 | 35.81 | 35.42 | 35.75 | 223,768 | +0.29(+0.83%) |
Sep 23, 2014 | 35.42 | 35.87 | 35.32 | 35.45 | 199,581 | -0.09(-0.27%) |
Sep 22, 2014 | 36.04 | 36.09 | 35.53 | 35.55 | 348,607 | -0.60(-1.66%) |
Sep 19, 2014 | 37.00 | 37.00 | 36.08 | 36.15 | 39,766 | -0.65(-1.76%) |
Sep 18, 2014 | 36.44 | 36.80 | 36.28 | 36.80 | 63,377 | +0.64(+1.76%) |
Sep 17, 2014 | 35.91 | 36.38 | 35.91 | 36.16 | 63,297 | +0.28(+0.79%) |
Sep 16, 2014 | 35.28 | 35.91 | 35.24 | 35.87 | 47,112 | +0.47(+1.34%) |
Sep 15, 2014 | 36.05 | 36.05 | 35.38 | 35.40 | 93,532 | -0.67(-1.86%) |
Sep 12, 2014 | 36.42 | 36.42 | 35.97 | 36.07 | 46,289 | -0.39(-1.07%) |
Sep 11, 2014 | 36.40 | 36.46 | 36.08 | 36.46 | 60,350 | +0.14(+0.38%) |
Sep 10, 2014 | 36.40 | 36.40 | 35.97 | 36.32 | 337,956 | -0.09(-0.23%) |
Sep 09, 2014 | 36.92 | 36.92 | 36.37 | 36.41 | 60,213 | -0.41(-1.12%) |
Sep 08, 2014 | 36.84 | 37.08 | 36.63 | 36.82 | 53,866 | -0.01(-0.03%) |
Sep 05, 2014 | 36.65 | 36.85 | 36.58 | 36.83 | 181,962 | +0.25(+0.67%) |
Sep 04, 2014 | 36.56 | 36.89 | 36.51 | 36.58 | 85,154 | +0.08(+0.22%) |
Sep 03, 2014 | 37.05 | 37.05 | 36.44 | 36.50 | 66,558 | -0.16(-0.43%) |
Sep 02, 2014 | 36.87 | 36.87 | 36.47 | 36.66 | 125,676 | +0.05(+0.13%) |
Aug 29, 2014 | 36.39 | 36.61 | 36.61 | 36.61 | 71,622 | +0.59(+1.65%) |
Aug 28, 2014 | 35.61 | 36.07 | 35.55 | 36.02 | 35,151 | +0.24(+0.68%) |
Aug 27, 2014 | 35.91 | 35.95 | 35.63 | 35.77 | 33,995 | -0.10(-0.26%) |
Aug 26, 2014 | 35.77 | 35.90 | 35.71 | 35.87 | 89,548 | +0.07(+0.20%) |
Aug 25, 2014 | 36.15 | 36.15 | 35.69 | 35.80 | 102,586 | -0.18(-0.49%) |
Aug 22, 2014 | 35.79 | 36.13 | 35.69 | 35.97 | 584,581 | +0.09(+0.24%) |
Aug 21, 2014 | 35.78 | 35.93 | 35.62 | 35.89 | 220,691 | +0.10(+0.28%) |
Aug 20, 2014 | 35.14 | 35.83 | 35.14 | 35.79 | 207,409 | +0.69(+1.96%) |
Aug 19, 2014 | 34.89 | 35.14 | 34.89 | 35.10 | 112,428 | +0.39(+1.14%) |
Aug 18, 2014 | 34.49 | 34.71 | 34.32 | 34.71 | 140,965 | +0.40(+1.16%) |
Aug 15, 2014 | 34.43 | 34.64 | 33.96 | 34.31 | 79,351 | +0.15(+0.43%) |
Aug 14, 2014 | 34.32 | 34.32 | 34.11 | 34.16 | 214,883 | +0.02(+0.06%) |
Aug 13, 2014 | 34.00 | 34.22 | 33.86 | 34.14 | 38,650 | +0.33(+0.97%) |
Aug 12, 2014 | 34.00 | 34.07 | 33.61 | 33.81 | 96,378 | -0.17(-0.49%) |
Aug 11, 2014 | 33.87 | 34.16 | 33.65 | 33.98 | 57,034 | +0.47(+1.39%) |
Aug 08, 2014 | 33.23 | 33.49 | 33.21 | 33.51 | 28,105 | +0.38(+1.13%) |
Aug 07, 2014 | 33.70 | 33.74 | 33.05 | 33.14 | 182,036 | -0.46(-1.37%) |
Aug 06, 2014 | 33.28 | 33.81 | 33.15 | 33.60 | 79,717 | +0.19(+0.58%) |
Aug 05, 2014 | 33.34 | 33.69 | 33.19 | 33.41 | 78,885 | -0.06(-0.17%) |
Aug 04, 2014 | 33.49 | 33.57 | 33.00 | 33.46 | 97,661 | +0.10(+0.30%) |
Aug 01, 2014 | 33.08 | 33.51 | 32.95 | 33.36 | 132,088 | +0.26(+0.77%) |
Jul 31, 2014 | 33.98 | 33.98 | 33.04 | 33.11 | 124,671 | -1.04(-3.04%) |
Jul 30, 2014 | 34.12 | 34.24 | 33.87 | 34.15 | 136,518 | +0.30(+0.90%) |
Jul 29, 2014 | 33.81 | 34.14 | 33.81 | 33.84 | 984,897 | +0.16(+0.47%) |
Jul 28, 2014 | 33.55 | 33.76 | 33.14 | 33.69 | 346,055 | +0.16(+0.48%) |
Jul 25, 2014 | 34.35 | 34.36 | 33.48 | 33.52 | 1,061,253 | -1.08(-3.11%) |
Jul 24, 2014 | 34.63 | 34.84 | 34.51 | 34.60 | 74,145 | -0.07(-0.19%) |
Jul 23, 2014 | 36.03 | 36.03 | 34.64 | 34.67 | 146,943 | -1.41(-3.90%) |
Jul 22, 2014 | 36.03 | 36.14 | 35.82 | 36.07 | 28,309 | +0.28(+0.80%) |
Jul 21, 2014 | 35.50 | 35.86 | 35.42 | 35.79 | 84,189 | +0.25(+0.69%) |
Jul 18, 2014 | 34.89 | 35.59 | 34.89 | 35.54 | 310,701 | +0.66(+1.89%) |
Jul 17, 2014 | 35.49 | 35.49 | 34.82 | 34.88 | 91,074 | -0.71(-1.99%) |
Jul 16, 2014 | 35.59 | 35.67 | 35.36 | 35.59 | 184,496 | +0.30(+0.85%) |
Jul 15, 2014 | 35.59 | 35.66 | 34.99 | 35.29 | 132,840 | -0.26(-0.73%) |
Jul 14, 2014 | 35.68 | 35.71 | 35.42 | 35.55 | 160,945 | +0.15(+0.43%) |
Jul 11, 2014 | 35.38 | 35.46 | 35.30 | 35.40 | 118,336 | +0.09(+0.24%) |
Jul 10, 2014 | 35.00 | 35.61 | 34.72 | 35.31 | 142,578 | -0.28(-0.77%) |
Jul 09, 2014 | 35.57 | 35.64 | 35.29 | 35.59 | 295,486 | +0.14(+0.40%) |
Jul 08, 2014 | 35.78 | 35.85 | 35.07 | 35.45 | 139,098 | -0.40(-1.11%) |
Jul 07, 2014 | 36.42 | 36.42 | 35.82 | 35.85 | 202,678 | -0.51(-1.41%) |
Jul 03, 2014 | 36.25 | 36.36 | 36.36 | 36.36 | 1,272,349 | +0.33(+0.92%) |
Jul 02, 2014 | 36.21 | 36.28 | 35.95 | 36.03 | 375,155 | -0.13(-0.37%) |
Jul 01, 2014 | 35.77 | 36.38 | 35.77 | 36.16 | 487,893 | +0.50(+1.41%) |
Jun 30, 2014 | 35.39 | 35.75 | 35.33 | 35.66 | 140,626 | +0.28(+0.81%) |
Jun 27, 2014 | 35.10 | 35.39 | 35.10 | 35.37 | 45,141 | +0.11(+0.32%) |
Jun 26, 2014 | 35.57 | 35.57 | 34.99 | 35.26 | 197,395 | -0.21(-0.60%) |
Jun 25, 2014 | 35.25 | 35.53 | 34.94 | 35.47 | 371,344 | +0.17(+0.48%) |
Jun 24, 2014 | 35.87 | 36.11 | 35.23 | 35.30 | 980,684 | -0.60(-1.67%) |
Jun 23, 2014 | 36.10 | 36.10 | 35.85 | 35.90 | 48,688 | -0.15(-0.42%) |
Jun 20, 2014 | 35.96 | 36.05 | 35.88 | 36.05 | 82,536 | +0.12(+0.34%) |
Jun 19, 2014 | 36.16 | 36.20 | 35.65 | 35.93 | 351,357 | -0.18(-0.49%) |
Jun 18, 2014 | 36.27 | 36.37 | 35.80 | 36.10 | 316,982 | -0.23(-0.64%) |
Jun 17, 2014 | 35.87 | 36.50 | 35.79 | 36.33 | 430,228 | +0.47(+1.32%) |
Jun 16, 2014 | 35.71 | 35.89 | 35.50 | 35.86 | 219,990 | +0.28(+0.80%) |
Jun 13, 2014 | 35.57 | 35.63 | 35.21 | 35.58 | 177,337 | +0.25(+0.71%) |
Jun 12, 2014 | 35.47 | 35.66 | 35.18 | 35.32 | 293,320 | -0.15(-0.41%) |
Jun 11, 2014 | 35.00 | 35.59 | 35.00 | 35.47 | 146,334 | +0.53(+1.52%) |
Jun 10, 2014 | 34.61 | 34.98 | 34.61 | 34.94 | 76,440 | +0.77(+2.25%) |
Jun 06, 2014 | 34.14 | 34.37 | 34.14 | 34.17 | 41,862 | +0.14(+0.40%) |
Jun 05, 2014 | 33.79 | 34.11 | 33.51 | 34.03 | 79,354 | +0.27(+0.81%) |
Jun 04, 2014 | 33.40 | 33.77 | 33.38 | 33.76 | 54,121 | +0.47(+1.42%) |
Jun 03, 2014 | 33.11 | 33.36 | 33.02 | 33.29 | 25,640 | +0.17(+0.52%) |
Jun 02, 2014 | 33.33 | 33.33 | 32.84 | 33.11 | 173,296 | -0.04(-0.11%) |
May 30, 2014 | 33.27 | 33.27 | 32.96 | 33.15 | 127,486 | -0.02(-0.06%) |
May 29, 2014 | 33.20 | 33.38 | 33.13 | 33.17 | 905,897 | +0.09(+0.27%) |
May 28, 2014 | 32.93 | 33.15 | 32.75 | 33.08 | 193,618 | +0.17(+0.50%) |
May 27, 2014 | 32.58 | 33.00 | 32.58 | 32.92 | 285,121 | +0.49(+1.52%) |
May 23, 2014 | 32.05 | 32.42 | 32.42 | 32.42 | 1,340,320 | +0.38(+1.18%) |
May 22, 2014 | 31.76 | 32.12 | 31.76 | 32.04 | 478,365 | +0.40(+1.27%) |
May 21, 2014 | 31.63 | 31.78 | 31.40 | 31.64 | 310,049 | +0.15(+0.48%) |
May 20, 2014 | 31.84 | 31.84 | 31.30 | 31.49 | 128,079 | -0.45(-1.41%) |
May 19, 2014 | 31.36 | 32.03 | 31.36 | 31.94 | 599,711 | +0.58(+1.86%) |
May 16, 2014 | 31.08 | 31.36 | 30.94 | 31.36 | 129,118 | +0.22(+0.72%) |
May 15, 2014 | 31.39 | 31.46 | 30.77 | 31.13 | 1,093,320 | -0.35(-1.10%) |
May 14, 2014 | 31.76 | 31.96 | 31.47 | 31.48 | 1,773,136 | -0.51(-1.59%) |
May 13, 2014 | 32.31 | 32.48 | 31.99 | 31.99 | 263,521 | -0.33(-1.01%) |
May 12, 2014 | 31.75 | 32.42 | 31.75 | 32.31 | 263,580 | +0.78(+2.47%) |
May 09, 2014 | 31.50 | 31.57 | 31.14 | 31.54 | 127,908 | +0.03(+0.11%) |
May 08, 2014 | 31.47 | 32.21 | 31.33 | 31.50 | 86,100 | -0.02(-0.06%) |
May 07, 2014 | 31.59 | 31.65 | 31.15 | 31.52 | 71,206 | +0.01(+0.05%) |
May 06, 2014 | 31.79 | 32.01 | 31.51 | 31.51 | 61,446 | -0.34(-1.06%) |
May 05, 2014 | 31.66 | 31.97 | 31.39 | 31.84 | 120,038 | +0.04(+0.12%) |
May 02, 2014 | 31.84 | 32.05 | 31.72 | 31.81 | 22,544 | +0.03(+0.10%) |
May 01, 2014 | 31.82 | 32.33 | 31.62 | 31.77 | 140,809 | -0.02(-0.07%) |
Apr 30, 2014 | 31.47 | 31.82 | 31.38 | 31.80 | 73,776 | -0.03(-0.09%) |
Apr 29, 2014 | 31.93 | 31.99 | 31.60 | 31.82 | 65,670 | +0.06(+0.18%) |
Apr 28, 2014 | 32.28 | 32.28 | 31.12 | 31.77 | 148,704 | -0.37(-1.14%) |
Apr 25, 2014 | 32.82 | 33.01 | 32.04 | 32.13 | 88,424 | -0.92(-2.78%) |
Apr 24, 2014 | 33.01 | 33.12 | 32.53 | 33.05 | 104,106 | +0.31(+0.96%) |
Apr 23, 2014 | 32.82 | 32.96 | 32.70 | 32.74 | 41,968 | -0.08(-0.23%) |
Apr 22, 2014 | 32.22 | 32.92 | 32.21 | 32.82 | 80,185 | +0.57(+1.76%) |
Apr 21, 2014 | 32.08 | 32.26 | 31.79 | 32.25 | 111,540 | +0.35(+1.09%) |
Apr 17, 2014 | 31.54 | 31.90 | 31.90 | 31.90 | 145,081 | +0.38(+1.22%) |
Apr 16, 2014 | 31.52 | 31.59 | 31.07 | 31.52 | 188,627 | -0.09(-0.29%) |
Apr 15, 2014 | 31.40 | 31.68 | 30.89 | 31.61 | 111,782 | +0.31(+0.97%) |
Apr 14, 2014 | 31.42 | 31.61 | 30.97 | 31.30 | 304,920 | +0.14(+0.46%) |
Apr 11, 2014 | 31.53 | 31.87 | 31.16 | 31.16 | 255,327 | -0.62(-1.94%) |
Apr 10, 2014 | 32.92 | 32.92 | 31.76 | 31.78 | 186,120 | -1.12(-3.40%) |
Apr 09, 2014 | 32.71 | 32.90 | 32.48 | 32.90 | 53,644 | +0.36(+1.09%) |
Apr 08, 2014 | 31.99 | 32.57 | 31.99 | 32.54 | 53,207 | +0.59(+1.86%) |
Apr 07, 2014 | 32.19 | 32.45 | 31.67 | 31.95 | 219,647 | -0.27(-0.82%) |
Apr 04, 2014 | 33.56 | 33.56 | 32.02 | 32.21 | 240,913 | -1.07(-3.21%) |
Apr 03, 2014 | 33.56 | 33.74 | 33.14 | 33.28 | 134,820 | -0.09(-0.26%) |
Apr 02, 2014 | 33.41 | 33.45 | 33.17 | 33.37 | 117,805 | +0.10(+0.30%) |
Apr 01, 2014 | 32.94 | 33.27 | 32.82 | 33.27 | 95,855 | +0.61(+1.87%) |
Mar 31, 2014 | 32.14 | 32.69 | 32.14 | 32.65 | 237,664 | +0.71(+2.23%) |
Mar 28, 2014 | 31.92 | 32.43 | 31.89 | 31.94 | 110,681 | +0.04(+0.12%) |
Mar 27, 2014 | 32.06 | 32.34 | 31.75 | 31.91 | 155,189 | -0.22(-0.68%) |
Mar 26, 2014 | 33.00 | 33.05 | 32.12 | 32.12 | 54,734 | -0.55(-1.70%) |
Mar 25, 2014 | 33.00 | 33.09 | 32.48 | 32.68 | 164,899 | +0.03(+0.09%) |
Mar 24, 2014 | 32.84 | 32.84 | 32.26 | 32.65 | 117,478 | -0.05(-0.16%) |
Mar 21, 2014 | 33.29 | 33.38 | 32.68 | 32.70 | 63,066 | -0.48(-1.44%) |
Mar 20, 2014 | 32.64 | 33.24 | 32.64 | 33.18 | 207,909 | +0.53(+1.62%) |
Mar 19, 2014 | 32.64 | 32.89 | 32.53 | 32.65 | 62,204 | +0.00(+0.00%) |
Mar 18, 2014 | 32.20 | 32.68 | 32.05 | 32.65 | 111,951 | +0.64(+2.00%) |
Mar 17, 2014 | 31.94 | 32.15 | 31.89 | 32.01 | 46,951 | +0.28(+0.90%) |
Mar 14, 2014 | 31.47 | 31.84 | 31.47 | 31.72 | 185,702 | +0.17(+0.53%) |
Mar 13, 2014 | 32.12 | 32.19 | 31.34 | 31.56 | 567,462 | -0.40(-1.24%) |
Mar 12, 2014 | 31.66 | 31.98 | 31.49 | 31.96 | 27,654 | +0.21(+0.66%) |
Mar 11, 2014 | 32.15 | 32.35 | 31.69 | 31.75 | 14,587 | -0.32(-0.99%) |
Mar 10, 2014 | 32.30 | 32.30 | 31.98 | 32.07 | 73,818 | -0.20(-0.63%) |
Mar 07, 2014 | 32.49 | 32.50 | 32.23 | 32.27 | 30,040 | -0.09(-0.26%) |
Mar 06, 2014 | 32.43 | 32.44 | 32.21 | 32.35 | 100,121 | +0.08(+0.25%) |
Mar 05, 2014 | 32.22 | 32.34 | 32.14 | 32.27 | 542,618 | +0.09(+0.28%) |
Mar 04, 2014 | 31.84 | 32.26 | 31.84 | 32.18 | 51,596 | +0.78(+2.49%) |