Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 30.90 | 30.90 | 30.83 | 30.83 | 116,427 | -0.05(-0.16%) |
Apr 29, 2015 | 30.88 | 30.89 | 30.85 | 30.88 | 63,565 | +0.01(+0.04%) |
Apr 28, 2015 | 30.82 | 30.87 | 30.82 | 30.87 | 102,254 | +0.04(+0.12%) |
Apr 27, 2015 | 30.85 | 30.87 | 30.82 | 30.83 | 157,798 | -0.02(-0.06%) |
Apr 24, 2015 | 30.84 | 30.85 | 30.80 | 30.85 | 72,494 | +0.04(+0.12%) |
Apr 23, 2015 | 30.83 | 30.84 | 30.81 | 30.81 | 85,029 | +0.01(+0.02%) |
Apr 22, 2015 | 30.83 | 30.84 | 30.79 | 30.80 | 112,189 | +0.01(+0.02%) |
Apr 21, 2015 | 30.79 | 30.84 | 30.79 | 30.80 | 61,236 | +0.01(+0.03%) |
Apr 20, 2015 | 30.81 | 30.83 | 30.79 | 30.79 | 69,587 | +0.00(+0.00%) |
Apr 17, 2015 | 30.80 | 30.82 | 30.74 | 30.79 | 1,189,654 | -0.01(-0.04%) |
Apr 16, 2015 | 30.77 | 30.80 | 30.77 | 30.80 | 69,174 | +0.06(+0.20%) |
Apr 15, 2015 | 30.76 | 30.77 | 30.74 | 30.74 | 194,031 | +0.02(+0.08%) |
Apr 14, 2015 | 30.77 | 30.77 | 30.71 | 30.71 | 96,515 | -0.01(-0.02%) |
Apr 13, 2015 | 30.70 | 30.76 | 30.70 | 30.72 | 61,821 | +0.04(+0.12%) |
Apr 10, 2015 | 30.74 | 30.74 | 30.68 | 30.68 | 83,684 | +0.01(+0.02%) |
Apr 09, 2015 | 30.69 | 30.71 | 30.66 | 30.67 | 95,666 | -0.01(-0.04%) |
Apr 08, 2015 | 30.66 | 30.69 | 30.63 | 30.69 | 270,442 | +0.07(+0.22%) |
Apr 07, 2015 | 30.64 | 30.66 | 30.57 | 30.62 | 351,439 | +0.03(+0.10%) |
Apr 06, 2015 | 30.64 | 30.69 | 30.54 | 30.59 | 127,175 | +0.01(+0.04%) |
Apr 02, 2015 | 30.62 | 30.57 | 30.57 | 30.57 | 214,575 | -0.02(-0.08%) |
Apr 01, 2015 | 30.75 | 30.75 | 30.55 | 30.60 | 113,665 | +0.08(+0.25%) |
Mar 31, 2015 | 30.57 | 30.64 | 30.52 | 30.52 | 193,109 | -0.10(-0.32%) |
Mar 30, 2015 | 30.62 | 30.64 | 30.59 | 30.62 | 72,223 | +0.01(+0.04%) |
Mar 27, 2015 | 30.56 | 30.61 | 30.53 | 30.61 | 1,129,691 | +0.07(+0.22%) |
Mar 26, 2015 | 30.60 | 30.60 | 30.53 | 30.54 | 81,976 | +0.06(+0.18%) |
Mar 25, 2015 | 30.59 | 30.59 | 30.45 | 30.49 | 92,016 | -0.04(-0.14%) |
Mar 24, 2015 | 30.58 | 30.59 | 30.52 | 30.53 | 57,157 | +0.02(+0.06%) |
Mar 23, 2015 | 30.50 | 30.56 | 30.49 | 30.51 | 49,730 | +0.01(+0.02%) |
Mar 20, 2015 | 30.60 | 30.60 | 30.48 | 30.51 | 52,424 | -0.02(-0.08%) |
Mar 19, 2015 | 30.45 | 30.56 | 30.45 | 30.53 | 111,268 | +0.07(+0.22%) |
Mar 18, 2015 | 30.50 | 30.52 | 30.44 | 30.46 | 111,453 | -0.02(-0.08%) |
Mar 17, 2015 | 30.47 | 30.57 | 30.47 | 30.49 | 165,734 | -0.12(-0.38%) |
Mar 16, 2015 | 30.57 | 30.60 | 30.51 | 30.60 | 66,979 | +0.02(+0.08%) |
Mar 13, 2015 | 30.57 | 30.58 | 30.49 | 30.58 | 92,226 | +0.02(+0.06%) |
Mar 12, 2015 | 30.60 | 30.61 | 30.55 | 30.56 | 831,033 | +0.00(+0.00%) |
Mar 11, 2015 | 30.59 | 30.60 | 30.48 | 30.56 | 299,728 | -0.04(-0.12%) |
Mar 10, 2015 | 30.59 | 30.62 | 30.52 | 30.60 | 122,672 | -0.01(-0.04%) |
Mar 09, 2015 | 30.62 | 30.62 | 30.54 | 30.61 | 65,831 | -0.01(-0.02%) |
Mar 06, 2015 | 30.59 | 30.62 | 30.57 | 30.62 | 104,266 | +0.05(+0.16%) |
Mar 05, 2015 | 30.55 | 30.60 | 30.55 | 30.57 | 78,439 | +0.14(+0.45%) |
Mar 04, 2015 | 30.57 | 30.58 | 30.43 | 30.43 | 72,023 | -0.15(-0.49%) |
Mar 03, 2015 | 30.51 | 30.59 | 30.51 | 30.58 | 213,026 | +0.04(+0.12%) |
Mar 02, 2015 | 30.57 | 30.57 | 30.49 | 30.54 | 114,708 | +0.01(+0.03%) |
Feb 27, 2015 | 30.51 | 30.54 | 30.46 | 30.53 | 86,509 | +0.09(+0.28%) |
Feb 26, 2015 | 30.54 | 30.54 | 30.42 | 30.45 | 218,610 | -0.01(-0.04%) |
Feb 25, 2015 | 30.46 | 30.47 | 30.43 | 30.46 | 93,028 | +0.04(+0.12%) |
Feb 24, 2015 | 30.40 | 30.48 | 30.35 | 30.42 | 120,945 | +0.03(+0.10%) |
Feb 23, 2015 | 30.33 | 30.48 | 30.33 | 30.39 | 66,744 | -0.03(-0.10%) |
Feb 20, 2015 | 30.40 | 30.42 | 30.33 | 30.42 | 92,201 | +0.01(+0.02%) |
Feb 19, 2015 | 30.37 | 30.41 | 30.32 | 30.41 | 56,723 | +0.15(+0.51%) |
Feb 18, 2015 | 30.41 | 30.41 | 30.25 | 30.26 | 93,707 | -0.08(-0.26%) |
Feb 17, 2015 | 30.33 | 30.37 | 30.20 | 30.34 | 108,948 | +0.02(+0.06%) |
Feb 13, 2015 | 30.25 | 30.32 | 30.32 | 30.32 | 106,224 | +0.06(+0.18%) |
Feb 12, 2015 | 30.22 | 30.30 | 30.17 | 30.27 | 606,718 | +0.10(+0.33%) |
Feb 11, 2015 | 30.14 | 30.23 | 30.11 | 30.17 | 79,265 | -0.04(-0.14%) |
Feb 10, 2015 | 30.22 | 30.22 | 30.07 | 30.21 | 96,335 | +0.09(+0.29%) |
Feb 09, 2015 | 30.08 | 30.19 | 30.03 | 30.12 | 63,350 | +0.04(+0.14%) |
Feb 06, 2015 | 30.03 | 30.12 | 30.01 | 30.08 | 100,105 | +0.07(+0.23%) |
Feb 05, 2015 | 30.05 | 30.10 | 29.94 | 30.01 | 68,234 | +0.12(+0.41%) |
Feb 04, 2015 | 30.08 | 30.08 | 29.87 | 29.89 | 460,392 | +0.02(+0.06%) |
Feb 03, 2015 | 30.04 | 30.04 | 29.85 | 29.87 | 369,290 | -0.02(-0.06%) |
Feb 02, 2015 | 29.91 | 29.99 | 29.80 | 29.89 | 162,147 | +0.08(+0.26%) |
Jan 30, 2015 | 29.80 | 29.94 | 29.80 | 29.81 | 258,696 | -0.01(-0.04%) |
Jan 29, 2015 | 29.89 | 29.89 | 29.82 | 29.82 | 104,309 | -0.00(-0.01%) |
Jan 28, 2015 | 29.85 | 29.91 | 29.81 | 29.83 | 142,849 | +0.02(+0.07%) |
Jan 27, 2015 | 29.80 | 29.86 | 29.76 | 29.80 | 414,524 | -0.06(-0.19%) |
Jan 26, 2015 | 29.90 | 29.90 | 29.82 | 29.86 | 104,514 | -0.02(-0.06%) |
Jan 23, 2015 | 29.89 | 29.93 | 29.85 | 29.88 | 124,123 | +0.00(+0.00%) |
Jan 22, 2015 | 29.94 | 29.94 | 29.74 | 29.88 | 176,589 | +0.03(+0.10%) |
Jan 21, 2015 | 29.92 | 29.94 | 29.80 | 29.85 | 56,796 | -0.09(-0.31%) |
Jan 20, 2015 | 29.90 | 29.98 | 29.82 | 29.94 | 246,530 | -0.04(-0.14%) |
Jan 16, 2015 | 29.81 | 29.99 | 29.81 | 29.98 | 130,395 | +0.15(+0.52%) |
Jan 15, 2015 | 29.81 | 29.95 | 29.81 | 29.83 | 61,738 | -0.07(-0.25%) |
Jan 14, 2015 | 29.89 | 29.96 | 29.87 | 29.90 | 79,333 | +0.06(+0.21%) |
Jan 13, 2015 | 29.93 | 29.96 | 29.84 | 29.84 | 48,892 | -0.07(-0.23%) |
Jan 12, 2015 | 29.92 | 29.92 | 29.84 | 29.91 | 45,180 | +0.09(+0.29%) |
Jan 09, 2015 | 29.84 | 29.91 | 29.82 | 29.82 | 208,007 | +0.05(+0.17%) |
Jan 08, 2015 | 29.91 | 29.92 | 29.71 | 29.77 | 101,634 | -0.05(-0.16%) |
Jan 07, 2015 | 29.91 | 29.91 | 29.76 | 29.82 | 132,305 | -0.04(-0.14%) |
Jan 06, 2015 | 29.78 | 29.94 | 29.78 | 29.87 | 139,733 | -0.06(-0.19%) |
Jan 05, 2015 | 29.87 | 29.98 | 29.82 | 29.92 | 85,292 | -0.04(-0.14%) |
Jan 02, 2015 | 29.90 | 30.01 | 29.90 | 29.96 | 75,334 | -0.04(-0.14%) |
Dec 31, 2014 | 30.03 | 30.01 | 30.01 | 30.01 | 146,373 | +0.04(+0.14%) |
Dec 30, 2014 | 30.01 | 30.04 | 29.73 | 29.96 | 268,770 | +0.12(+0.41%) |
Dec 29, 2014 | 30.04 | 30.04 | 29.84 | 29.84 | 110,481 | +0.02(+0.07%) |
Dec 26, 2014 | 30.00 | 30.03 | 29.80 | 29.82 | 213,007 | +0.03(+0.10%) |
Dec 24, 2014 | 29.83 | 29.79 | 29.79 | 29.79 | 42,079 | +0.10(+0.35%) |
Dec 23, 2014 | 29.77 | 29.97 | 29.69 | 29.69 | 286,909 | -0.14(-0.47%) |
Dec 22, 2014 | 29.82 | 29.85 | 29.69 | 29.83 | 271,221 | +0.17(+0.56%) |
Dec 19, 2014 | 29.63 | 29.93 | 29.58 | 29.66 | 452,747 | +0.21(+0.71%) |
Dec 18, 2014 | 29.41 | 29.60 | 29.41 | 29.45 | 237,304 | +0.06(+0.19%) |
Dec 17, 2014 | 29.36 | 29.58 | 29.31 | 29.40 | 292,877 | -0.07(-0.23%) |
Dec 16, 2014 | 29.39 | 29.49 | 29.33 | 29.47 | 240,056 | -0.05(-0.17%) |
Dec 15, 2014 | 29.56 | 29.68 | 29.41 | 29.52 | 441,405 | -0.19(-0.64%) |
Dec 12, 2014 | 29.68 | 29.71 | 29.57 | 29.71 | 232,201 | -0.03(-0.10%) |
Dec 11, 2014 | 29.82 | 29.85 | 29.74 | 29.74 | 374,996 | -0.07(-0.23%) |
Dec 10, 2014 | 29.90 | 29.91 | 29.80 | 29.80 | 241,630 | -0.17(-0.55%) |
Dec 09, 2014 | 29.99 | 30.02 | 29.94 | 29.97 | 201,786 | -0.04(-0.14%) |
Dec 08, 2014 | 30.00 | 30.02 | 29.93 | 30.01 | 987,624 | +0.02(+0.08%) |
Dec 05, 2014 | 30.01 | 30.06 | 29.99 | 29.99 | 105,823 | -0.02(-0.08%) |
Dec 04, 2014 | 30.06 | 30.13 | 30.01 | 30.01 | 177,693 | -0.11(-0.37%) |
Dec 03, 2014 | 30.10 | 30.16 | 30.04 | 30.12 | 137,081 | +0.04(+0.12%) |
Dec 02, 2014 | 30.13 | 30.19 | 30.09 | 30.09 | 85,193 | -0.12(-0.41%) |
Dec 01, 2014 | 30.20 | 30.21 | 30.11 | 30.21 | 63,029 | -0.01(-0.03%) |
Nov 28, 2014 | 30.19 | 30.22 | 30.10 | 30.22 | 47,028 | +0.09(+0.30%) |
Nov 26, 2014 | 30.16 | 30.13 | 30.13 | 30.13 | 113,055 | -0.04(-0.14%) |
Nov 25, 2014 | 30.15 | 30.17 | 30.12 | 30.17 | 120,289 | +0.01(+0.02%) |
Nov 24, 2014 | 30.10 | 30.16 | 30.10 | 30.16 | 81,816 | +0.09(+0.28%) |
Nov 21, 2014 | 30.12 | 30.13 | 30.08 | 30.08 | 76,635 | -0.02(-0.06%) |
Nov 20, 2014 | 30.12 | 30.13 | 30.09 | 30.10 | 48,489 | -0.01(-0.02%) |
Nov 19, 2014 | 30.06 | 30.10 | 30.05 | 30.10 | 89,496 | -0.01(-0.02%) |
Nov 18, 2014 | 30.11 | 30.12 | 30.06 | 30.11 | 399,442 | +0.05(+0.16%) |
Nov 17, 2014 | 30.07 | 30.09 | 30.03 | 30.06 | 192,002 | +0.02(+0.08%) |
Nov 14, 2014 | 30.07 | 30.08 | 30.03 | 30.03 | 149,239 | -0.04(-0.14%) |
Nov 13, 2014 | 30.06 | 30.08 | 30.06 | 30.08 | 49,235 | +0.03(+0.09%) |
Nov 12, 2014 | 29.99 | 30.07 | 29.99 | 30.05 | 36,761 | +0.03(+0.09%) |
Nov 11, 2014 | 30.05 | 30.06 | 29.97 | 30.02 | 221,695 | -0.00(-0.02%) |
Nov 10, 2014 | 30.03 | 30.04 | 30.02 | 30.03 | 79,400 | -0.01(-0.02%) |
Nov 07, 2014 | 30.03 | 30.08 | 30.01 | 30.03 | 105,569 | +0.01(+0.04%) |
Nov 06, 2014 | 30.08 | 30.12 | 30.02 | 30.02 | 63,552 | -0.08(-0.26%) |
Nov 05, 2014 | 30.08 | 30.10 | 30.02 | 30.10 | 77,819 | +0.02(+0.06%) |
Nov 04, 2014 | 30.08 | 30.11 | 30.03 | 30.08 | 86,224 | +0.07(+0.22%) |
Nov 03, 2014 | 30.01 | 30.10 | 30.01 | 30.02 | 77,361 | -0.02(-0.07%) |
Oct 31, 2014 | 30.00 | 30.04 | 29.97 | 30.04 | 200,752 | +0.07(+0.22%) |
Oct 30, 2014 | 29.96 | 30.00 | 29.94 | 29.97 | 65,827 | -0.00(-0.00%) |
Oct 29, 2014 | 29.99 | 29.99 | 29.93 | 29.97 | 62,964 | -0.02(-0.06%) |
Oct 28, 2014 | 29.95 | 29.99 | 29.91 | 29.99 | 71,999 | +0.05(+0.18%) |
Oct 27, 2014 | 29.89 | 29.90 | 29.90 | 29.93 | 102,511 | +0.03(+0.10%) |
Oct 24, 2014 | 29.90 | 29.99 | 29.87 | 29.90 | 76,434 | +0.02(+0.08%) |
Oct 23, 2014 | 29.97 | 29.97 | 29.87 | 29.88 | 116,659 | +0.05(+0.18%) |
Oct 22, 2014 | 29.88 | 29.95 | 29.82 | 29.82 | 94,943 | -0.05(-0.16%) |
Oct 21, 2014 | 29.82 | 29.87 | 29.74 | 29.87 | 700,483 | +0.11(+0.37%) |
Oct 20, 2014 | 29.73 | 29.82 | 29.73 | 29.76 | 129,413 | +0.16(+0.56%) |
Oct 17, 2014 | 29.63 | 29.79 | 29.26 | 29.60 | 114,522 | -0.02(-0.06%) |
Oct 16, 2014 | 29.64 | 29.72 | 29.55 | 29.62 | 199,754 | -0.10(-0.33%) |
Oct 15, 2014 | 29.76 | 29.83 | 29.15 | 29.71 | 257,062 | -0.10(-0.35%) |
Oct 14, 2014 | 29.81 | 29.91 | 29.81 | 29.82 | 77,072 | -0.05(-0.18%) |
Oct 13, 2014 | 29.86 | 29.89 | 29.81 | 29.87 | 56,074 | +0.01(+0.02%) |
Oct 10, 2014 | 29.93 | 29.96 | 29.87 | 29.87 | 132,370 | -0.04(-0.14%) |
Oct 09, 2014 | 29.95 | 29.96 | 29.90 | 29.91 | 147,802 | -0.01(-0.04%) |
Oct 08, 2014 | 29.96 | 29.97 | 29.91 | 29.92 | 92,023 | +0.01(+0.04%) |
Oct 07, 2014 | 29.91 | 29.98 | 29.91 | 29.91 | 173,026 | +0.02(+0.08%) |
Oct 06, 2014 | 29.91 | 29.94 | 29.87 | 29.88 | 97,995 | -0.04(-0.12%) |
Oct 03, 2014 | 29.90 | 29.94 | 29.85 | 29.92 | 138,121 | +0.07(+0.24%) |
Oct 02, 2014 | 29.88 | 29.91 | 29.84 | 29.85 | 226,534 | -0.01(-0.02%) |
Oct 01, 2014 | 29.87 | 29.90 | 29.81 | 29.85 | 294,105 | +0.02(+0.08%) |
Sep 30, 2014 | 29.85 | 29.88 | 29.79 | 29.83 | 104,006 | -0.05(-0.18%) |
Sep 29, 2014 | 29.86 | 29.91 | 29.86 | 29.88 | 75,386 | -0.03(-0.10%) |
Sep 26, 2014 | 29.93 | 29.96 | 29.89 | 29.91 | 124,542 | -0.07(-0.24%) |
Sep 25, 2014 | 30.06 | 30.06 | 29.96 | 29.99 | 78,239 | -0.07(-0.22%) |
Sep 24, 2014 | 30.05 | 30.05 | 30.01 | 30.05 | 143,356 | +0.03(+0.10%) |
Sep 23, 2014 | 30.04 | 30.10 | 30.02 | 30.02 | 279,471 | -0.02(-0.06%) |
Sep 22, 2014 | 30.05 | 30.11 | 30.04 | 30.04 | 287,395 | -0.04(-0.14%) |
Sep 19, 2014 | 30.07 | 30.10 | 30.05 | 30.08 | 103,470 | +0.01(+0.04%) |
Sep 18, 2014 | 30.05 | 30.08 | 30.01 | 30.07 | 167,580 | +0.05(+0.18%) |
Sep 17, 2014 | 30.04 | 30.12 | 30.01 | 30.02 | 86,712 | +0.01(+0.02%) |
Sep 16, 2014 | 30.05 | 30.07 | 30.01 | 30.01 | 158,592 | -0.01(-0.04%) |
Sep 15, 2014 | 30.07 | 30.07 | 30.01 | 30.02 | 108,645 | -0.02(-0.08%) |
Sep 12, 2014 | 30.05 | 30.07 | 29.99 | 30.05 | 55,390 | -0.02(-0.06%) |
Sep 11, 2014 | 30.11 | 30.11 | 30.01 | 30.07 | 137,094 | -0.05(-0.18%) |
Sep 10, 2014 | 30.12 | 30.13 | 30.09 | 30.12 | 94,846 | +0.04(+0.12%) |
Sep 09, 2014 | 30.14 | 30.16 | 30.13 | 30.08 | 120,767 | -0.05(-0.16%) |
Sep 08, 2014 | 30.16 | 30.16 | 30.11 | 30.13 | 65,276 | -0.03(-0.10%) |
Sep 05, 2014 | 30.13 | 30.16 | 30.11 | 30.16 | 463,873 | +0.02(+0.08%) |
Sep 04, 2014 | 30.13 | 30.14 | 30.11 | 30.14 | 55,525 | +0.01(+0.04%) |
Sep 03, 2014 | 30.14 | 30.18 | 30.12 | 30.13 | 102,063 | +0.04(+0.14%) |
Sep 02, 2014 | 30.18 | 30.18 | 30.02 | 30.08 | 179,300 | +0.08(+0.26%) |
Aug 29, 2014 | 30.10 | 30.01 | 30.01 | 30.01 | 57,193 | -0.03(-0.10%) |
Aug 28, 2014 | 30.06 | 30.10 | 30.04 | 30.04 | 81,360 | -0.02(-0.08%) |
Aug 27, 2014 | 30.09 | 30.09 | 30.05 | 30.06 | 81,938 | -0.01(-0.04%) |
Aug 26, 2014 | 30.04 | 30.09 | 30.04 | 30.07 | 67,473 | +0.00(+0.00%) |
Aug 25, 2014 | 30.05 | 30.06 | 30.04 | 30.07 | 70,024 | +0.02(+0.08%) |
Aug 22, 2014 | 30.01 | 30.05 | 30.01 | 30.05 | 86,858 | +0.05(+0.18%) |
Aug 21, 2014 | 29.95 | 30.00 | 29.95 | 29.99 | 94,053 | +0.02(+0.08%) |
Aug 20, 2014 | 29.97 | 30.01 | 29.97 | 29.97 | 156,345 | +0.01(+0.02%) |
Aug 19, 2014 | 29.95 | 30.01 | 29.95 | 29.96 | 51,209 | +0.01(+0.04%) |
Aug 18, 2014 | 29.95 | 29.98 | 29.94 | 29.95 | 63,539 | +0.01(+0.04%) |
Aug 15, 2014 | 29.95 | 29.99 | 29.93 | 29.94 | 54,176 | +0.01(+0.02%) |
Aug 14, 2014 | 29.91 | 29.96 | 29.91 | 29.93 | 237,917 | +0.02(+0.06%) |
Aug 13, 2014 | 29.91 | 29.95 | 29.89 | 29.92 | 90,253 | -0.04(-0.14%) |
Aug 12, 2014 | 29.94 | 29.94 | 29.92 | 29.96 | 112,111 | +0.01(+0.04%) |
Aug 11, 2014 | 29.96 | 29.96 | 29.90 | 29.95 | 169,765 | +0.00(+0.00%) |
Aug 08, 2014 | 29.93 | 29.95 | 29.89 | 29.95 | 33,104 | +0.01(+0.03%) |
Aug 07, 2014 | 29.97 | 29.97 | 29.90 | 29.94 | 107,669 | +0.03(+0.11%) |
Aug 06, 2014 | 29.98 | 30.01 | 29.90 | 29.90 | 302,666 | -0.08(-0.28%) |
Aug 05, 2014 | 29.95 | 29.99 | 29.89 | 29.99 | 133,818 | +0.10(+0.32%) |
Aug 04, 2014 | 29.90 | 29.99 | 29.84 | 29.89 | 202,394 | -0.02(-0.08%) |
Aug 01, 2014 | 30.08 | 30.08 | 29.90 | 29.92 | 298,463 | -0.15(-0.48%) |
Jul 31, 2014 | 30.02 | 30.08 | 30.01 | 30.06 | 74,428 | -0.01(-0.04%) |
Jul 30, 2014 | 30.08 | 30.10 | 30.02 | 30.07 | 192,772 | -0.02(-0.08%) |
Jul 29, 2014 | 30.13 | 30.13 | 30.07 | 30.10 | 65,812 | -0.02(-0.06%) |
Jul 28, 2014 | 30.11 | 30.12 | 30.11 | 30.11 | 67,239 | +0.04(+0.12%) |
Jul 25, 2014 | 30.10 | 30.12 | 30.07 | 30.08 | 62,147 | -0.04(-0.12%) |
Jul 24, 2014 | 30.08 | 30.13 | 30.06 | 30.11 | 132,524 | +0.04(+0.14%) |
Jul 23, 2014 | 30.10 | 30.12 | 30.04 | 30.07 | 184,920 | +0.01(+0.02%) |
Jul 22, 2014 | 30.07 | 30.12 | 30.05 | 30.07 | 302,826 | +0.00(+0.00%) |
Jul 21, 2014 | 30.10 | 30.11 | 30.04 | 30.07 | 109,301 | +0.01(+0.04%) |
Jul 18, 2014 | 30.10 | 30.14 | 30.05 | 30.05 | 357,232 | -0.02(-0.06%) |
Jul 17, 2014 | 30.14 | 30.14 | 30.07 | 30.07 | 102,645 | -0.01(-0.04%) |
Jul 16, 2014 | 30.10 | 30.13 | 30.08 | 30.08 | 162,207 | -0.02(-0.08%) |
Jul 15, 2014 | 30.11 | 30.13 | 30.09 | 30.11 | 57,727 | -0.01(-0.04%) |
Jul 14, 2014 | 30.10 | 30.14 | 30.08 | 30.12 | 84,215 | +0.05(+0.16%) |
Jul 11, 2014 | 30.13 | 30.13 | 30.07 | 30.07 | 52,982 | -0.04(-0.14%) |
Jul 10, 2014 | 30.11 | 30.13 | 30.07 | 30.11 | 110,075 | -0.02(-0.06%) |
Jul 09, 2014 | 30.13 | 30.14 | 30.09 | 30.13 | 48,874 | +0.03(+0.10%) |
Jul 08, 2014 | 30.10 | 30.15 | 30.07 | 30.10 | 69,327 | +0.01(+0.02%) |
Jul 07, 2014 | 30.11 | 30.11 | 30.07 | 30.10 | 162,951 | +0.00(+0.00%) |
Jul 03, 2014 | 30.05 | 30.10 | 30.10 | 30.10 | 104,784 | +0.01(+0.02%) |
Jul 02, 2014 | 30.10 | 30.10 | 30.08 | 30.09 | 69,428 | +0.04(+0.14%) |
Jul 01, 2014 | 30.02 | 30.05 | 29.98 | 30.05 | 193,632 | -0.02(-0.07%) |
Jun 30, 2014 | 30.07 | 30.09 | 30.07 | 30.07 | 95,762 | +0.01(+0.02%) |
Jun 27, 2014 | 30.07 | 30.08 | 30.05 | 30.06 | 80,726 | +0.00(+0.00%) |
Jun 26, 2014 | 30.04 | 30.07 | 30.04 | 30.06 | 208,628 | +0.00(+0.00%) |
Jun 25, 2014 | 30.05 | 30.07 | 30.03 | 30.06 | 98,360 | +0.00(+0.00%) |
Jun 24, 2014 | 30.05 | 30.09 | 30.03 | 30.06 | 144,056 | +0.02(+0.06%) |
Jun 23, 2014 | 30.03 | 30.06 | 30.02 | 30.04 | 105,763 | +0.01(+0.04%) |
Jun 20, 2014 | 30.06 | 30.06 | 30.02 | 30.03 | 87,833 | -0.02(-0.08%) |
Jun 19, 2014 | 30.06 | 30.07 | 30.02 | 30.06 | 191,679 | +0.01(+0.02%) |
Jun 18, 2014 | 30.06 | 30.06 | 30.00 | 30.05 | 97,082 | +0.02(+0.06%) |
Jun 17, 2014 | 30.01 | 30.03 | 29.98 | 30.03 | 54,238 | +0.02(+0.06%) |
Jun 16, 2014 | 29.98 | 30.01 | 29.97 | 30.01 | 60,476 | +0.02(+0.06%) |
Jun 13, 2014 | 29.97 | 30.00 | 29.97 | 30.00 | 82,642 | +0.00(+0.00%) |
Jun 12, 2014 | 30.01 | 30.01 | 29.97 | 30.00 | 82,989 | +0.00(+0.00%) |
Jun 11, 2014 | 30.01 | 30.01 | 29.98 | 30.00 | 302,573 | +0.02(+0.06%) |
Jun 10, 2014 | 30.00 | 30.00 | 29.96 | 29.98 | 154,233 | +0.04(+0.12%) |
Jun 06, 2014 | 29.94 | 29.97 | 29.94 | 29.94 | 59,440 | -0.02(-0.07%) |
Jun 05, 2014 | 29.94 | 29.97 | 29.92 | 29.96 | 235,226 | +0.05(+0.17%) |
Jun 04, 2014 | 29.88 | 29.95 | 29.88 | 29.91 | 78,822 | +0.00(+0.00%) |
Jun 03, 2014 | 29.91 | 29.94 | 29.88 | 29.91 | 131,182 | +0.05(+0.16%) |
Jun 02, 2014 | 29.83 | 29.91 | 29.83 | 29.86 | 75,528 | +0.00(+0.00%) |
May 30, 2014 | 29.86 | 29.89 | 29.86 | 29.86 | 125,257 | +0.01(+0.02%) |
May 29, 2014 | 29.85 | 29.86 | 29.85 | 29.86 | 105,448 | -0.00(-0.00%) |
May 28, 2014 | 29.85 | 29.90 | 29.85 | 29.86 | 65,747 | -0.03(-0.10%) |
May 27, 2014 | 29.89 | 29.90 | 29.86 | 29.89 | 80,078 | +0.02(+0.06%) |
May 23, 2014 | 29.88 | 29.87 | 29.87 | 29.87 | 102,891 | -0.01(-0.04%) |
May 22, 2014 | 29.89 | 29.91 | 29.87 | 29.88 | 81,449 | -0.02(-0.08%) |
May 21, 2014 | 29.94 | 29.94 | 29.89 | 29.91 | 115,193 | +0.01(+0.02%) |
May 20, 2014 | 29.95 | 29.95 | 29.90 | 29.90 | 243,020 | -0.01(-0.04%) |
May 19, 2014 | 29.96 | 29.97 | 29.90 | 29.91 | 270,988 | -0.05(-0.18%) |
May 16, 2014 | 29.95 | 29.96 | 29.92 | 29.96 | 68,375 | +0.00(+0.00%) |
May 15, 2014 | 29.95 | 29.97 | 29.92 | 29.96 | 171,547 | +0.05(+0.18%) |
May 14, 2014 | 29.95 | 29.96 | 29.91 | 29.91 | 136,643 | +0.02(+0.08%) |
May 13, 2014 | 29.88 | 29.93 | 29.88 | 29.89 | 163,038 | +0.01(+0.02%) |
May 12, 2014 | 29.91 | 29.91 | 29.88 | 29.88 | 70,568 | -0.02(-0.06%) |
May 09, 2014 | 29.89 | 29.91 | 29.88 | 29.90 | 73,830 | +0.02(+0.06%) |
May 08, 2014 | 29.87 | 29.89 | 29.86 | 29.88 | 60,769 | +0.01(+0.02%) |
May 07, 2014 | 29.89 | 29.89 | 29.86 | 29.88 | 79,726 | +0.01(+0.04%) |
May 06, 2014 | 29.89 | 29.89 | 29.85 | 29.86 | 65,397 | +0.01(+0.02%) |
May 05, 2014 | 29.83 | 29.86 | 29.81 | 29.86 | 73,473 | +0.03(+0.10%) |
May 02, 2014 | 29.86 | 29.86 | 29.83 | 29.83 | 57,697 | +0.02(+0.06%) |