Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 30.66 | 30.87 | 30.63 | 30.82 | 218,360 | +0.18(+0.59%) |
Feb 26, 2015 | 30.75 | 30.75 | 30.55 | 30.64 | 308,453 | -0.07(-0.23%) |
Feb 25, 2015 | 30.40 | 30.72 | 30.35 | 30.71 | 574,030 | +0.34(+1.12%) |
Feb 24, 2015 | 30.27 | 30.46 | 30.16 | 30.37 | 385,601 | -0.07(-0.23%) |
Feb 23, 2015 | 30.63 | 30.63 | 30.21 | 30.44 | 74,610 | -0.26(-0.85%) |
Feb 20, 2015 | 30.50 | 30.71 | 30.39 | 30.70 | 400,027 | +0.19(+0.62%) |
Feb 19, 2015 | 30.69 | 31.07 | 30.47 | 30.51 | 319,722 | -0.13(-0.42%) |
Feb 18, 2015 | 30.81 | 30.81 | 30.50 | 30.64 | 179,091 | -0.26(-0.84%) |
Feb 17, 2015 | 30.99 | 30.99 | 30.71 | 30.90 | 170,770 | -0.01(-0.03%) |
Feb 13, 2015 | 30.89 | 30.91 | 30.91 | 30.91 | 300,500 | +0.12(+0.39%) |
Feb 12, 2015 | 30.68 | 30.81 | 30.63 | 30.79 | 207,661 | +0.16(+0.52%) |
Feb 11, 2015 | 30.45 | 30.67 | 30.44 | 30.63 | 249,644 | +0.10(+0.33%) |
Feb 10, 2015 | 30.44 | 30.56 | 30.28 | 30.53 | 382,859 | +0.28(+0.93%) |
Feb 09, 2015 | 30.21 | 30.48 | 30.21 | 30.25 | 586,711 | -0.02(-0.07%) |
Feb 06, 2015 | 30.27 | 30.37 | 30.13 | 30.27 | 339,628 | +0.13(+0.43%) |
Feb 05, 2015 | 30.00 | 30.21 | 29.91 | 30.14 | 177,517 | +0.34(+1.14%) |
Feb 04, 2015 | 29.68 | 30.12 | 29.67 | 29.80 | 280,908 | -0.05(-0.17%) |
Feb 03, 2015 | 29.29 | 29.86 | 29.24 | 29.85 | 144,076 | +0.72(+2.47%) |
Feb 02, 2015 | 28.51 | 29.19 | 28.51 | 29.13 | 2,074,157 | +0.59(+2.07%) |
Jan 30, 2015 | 28.80 | 29.01 | 28.54 | 28.54 | 147,895 | -0.42(-1.45%) |
Jan 29, 2015 | 28.88 | 29.04 | 28.63 | 28.96 | 537,074 | -0.06(-0.21%) |
Jan 28, 2015 | 29.55 | 29.58 | 28.99 | 29.02 | 249,395 | -0.31(-1.06%) |
Jan 27, 2015 | 29.37 | 29.56 | 29.24 | 29.33 | 747,769 | -0.26(-0.88%) |
Jan 26, 2015 | 29.45 | 29.60 | 29.24 | 29.59 | 154,725 | +0.14(+0.48%) |
Jan 23, 2015 | 29.66 | 29.67 | 29.44 | 29.45 | 94,621 | -0.23(-0.77%) |
Jan 22, 2015 | 29.54 | 29.68 | 29.24 | 29.68 | 1,038,247 | +0.23(+0.78%) |
Jan 21, 2015 | 29.25 | 29.52 | 29.10 | 29.45 | 183,786 | +0.12(+0.41%) |
Jan 20, 2015 | 29.36 | 29.42 | 29.15 | 29.33 | 95,045 | +0.10(+0.34%) |
Jan 16, 2015 | 28.75 | 29.24 | 28.73 | 29.23 | 137,967 | +0.46(+1.60%) |
Jan 15, 2015 | 29.14 | 29.22 | 28.77 | 28.77 | 183,348 | -0.30(-1.03%) |
Jan 14, 2015 | 28.92 | 29.13 | 28.79 | 29.07 | 102,020 | -0.07(-0.24%) |
Jan 13, 2015 | 29.19 | 29.53 | 28.85 | 29.14 | 327,134 | +0.12(+0.41%) |
Jan 12, 2015 | 28.88 | 29.06 | 28.79 | 29.02 | 183,878 | +0.14(+0.48%) |
Jan 09, 2015 | 29.11 | 29.14 | 28.80 | 28.88 | 111,960 | -0.19(-0.65%) |
Jan 08, 2015 | 28.76 | 29.08 | 28.65 | 29.07 | 151,585 | +0.49(+1.71%) |
Jan 07, 2015 | 28.67 | 28.67 | 28.29 | 28.58 | 124,615 | +0.16(+0.56%) |
Jan 06, 2015 | 28.85 | 28.85 | 28.25 | 28.42 | 134,716 | -0.32(-1.11%) |
Jan 05, 2015 | 29.28 | 29.30 | 28.69 | 28.74 | 441,304 | -0.61(-2.08%) |
Jan 02, 2015 | 29.39 | 29.46 | 29.17 | 29.35 | 153,211 | +0.07(+0.24%) |
Dec 31, 2014 | 29.60 | 29.28 | 29.28 | 29.28 | 175,300 | -0.27(-0.91%) |
Dec 30, 2014 | 29.75 | 29.75 | 29.44 | 29.55 | 173,955 | -0.24(-0.81%) |
Dec 29, 2014 | 29.78 | 29.86 | 29.72 | 29.79 | 103,849 | -0.04(-0.13%) |
Dec 26, 2014 | 29.56 | 29.85 | 29.49 | 29.83 | 161,510 | +0.31(+1.05%) |
Dec 24, 2014 | 29.52 | 29.52 | 29.52 | 29.52 | 292,000 | -0.18(-0.61%) |
Dec 23, 2014 | 29.76 | 29.84 | 29.67 | 29.70 | 81,871 | +0.05(+0.17%) |
Dec 22, 2014 | 29.53 | 29.69 | 29.42 | 29.65 | 112,876 | +0.10(+0.34%) |
Dec 19, 2014 | 29.38 | 29.57 | 29.27 | 29.55 | 679,295 | +0.20(+0.68%) |
Dec 18, 2014 | 29.01 | 29.37 | 28.95 | 29.35 | 166,993 | +0.63(+2.19%) |
Dec 17, 2014 | 28.20 | 28.79 | 28.19 | 28.72 | 110,122 | +0.58(+2.06%) |
Dec 16, 2014 | 28.03 | 28.61 | 27.99 | 28.14 | 125,212 | +0.06(+0.21%) |
Dec 15, 2014 | 28.23 | 28.46 | 27.94 | 28.08 | 167,593 | -0.03(-0.11%) |
Dec 12, 2014 | 28.50 | 28.50 | 28.09 | 28.11 | 207,350 | -0.60(-2.09%) |
Dec 11, 2014 | 28.52 | 28.94 | 28.52 | 28.71 | 248,090 | +0.25(+0.88%) |
Dec 10, 2014 | 29.04 | 29.04 | 28.42 | 28.46 | 513,286 | -0.62(-2.13%) |
Dec 09, 2014 | 29.09 | 29.11 | 28.63 | 29.08 | 363,988 | -0.40(-1.36%) |
Dec 08, 2014 | 29.73 | 29.85 | 29.46 | 29.48 | 186,848 | -0.29(-0.97%) |
Dec 05, 2014 | 29.74 | 29.83 | 29.68 | 29.77 | 289,896 | +0.05(+0.17%) |
Dec 04, 2014 | 29.78 | 29.80 | 29.63 | 29.72 | 110,941 | -0.11(-0.37%) |
Dec 03, 2014 | 29.98 | 29.98 | 29.77 | 29.83 | 293,144 | -0.12(-0.40%) |
Dec 02, 2014 | 30.33 | 30.37 | 29.91 | 29.95 | 87,486 | -0.40(-1.32%) |
Dec 01, 2014 | 30.71 | 30.71 | 30.32 | 30.35 | 108,911 | -0.42(-1.36%) |
Nov 28, 2014 | 30.76 | 31.00 | 30.75 | 30.77 | 77,839 | +0.04(+0.13%) |
Nov 26, 2014 | 30.41 | 30.73 | 30.73 | 30.73 | 217,300 | +0.32(+1.05%) |
Nov 25, 2014 | 30.44 | 30.44 | 30.17 | 30.41 | 517,929 | -0.02(-0.07%) |
Nov 24, 2014 | 30.47 | 30.47 | 30.13 | 30.43 | 126,661 | -0.02(-0.07%) |
Nov 21, 2014 | 30.55 | 30.57 | 30.28 | 30.45 | 123,905 | +0.11(+0.36%) |
Nov 20, 2014 | 30.18 | 30.35 | 30.11 | 30.34 | 42,479 | +0.10(+0.33%) |
Nov 19, 2014 | 30.55 | 30.55 | 30.19 | 30.24 | 75,959 | -0.35(-1.14%) |
Nov 18, 2014 | 30.56 | 30.65 | 30.53 | 30.59 | 369,607 | +0.01(+0.03%) |
Nov 17, 2014 | 30.69 | 30.78 | 30.52 | 30.58 | 211,398 | -0.24(-0.78%) |
Nov 14, 2014 | 30.64 | 30.84 | 30.60 | 30.82 | 289,569 | +0.22(+0.72%) |
Nov 13, 2014 | 30.51 | 30.83 | 30.51 | 30.60 | 200,535 | +0.05(+0.16%) |
Nov 12, 2014 | 30.15 | 30.58 | 30.14 | 30.55 | 110,764 | +0.32(+1.06%) |
Nov 11, 2014 | 30.25 | 30.28 | 30.16 | 30.23 | 69,504 | +0.00(+0.00%) |
Nov 10, 2014 | 30.04 | 30.27 | 29.96 | 30.23 | 218,235 | +0.22(+0.73%) |
Nov 07, 2014 | 29.73 | 30.02 | 29.58 | 30.01 | 67,588 | +0.27(+0.91%) |
Nov 06, 2014 | 30.16 | 30.16 | 29.62 | 29.74 | 108,423 | -0.44(-1.46%) |
Nov 05, 2014 | 30.48 | 30.63 | 30.11 | 30.18 | 232,009 | -0.12(-0.40%) |
Nov 04, 2014 | 30.33 | 30.40 | 30.08 | 30.30 | 679,308 | -0.27(-0.88%) |
Nov 03, 2014 | 30.44 | 30.58 | 30.41 | 30.57 | 863,890 | +0.10(+0.33%) |
Oct 31, 2014 | 30.39 | 30.48 | 30.22 | 30.47 | 221,696 | +0.35(+1.16%) |
Oct 30, 2014 | 29.92 | 30.24 | 29.81 | 30.12 | 128,879 | +0.19(+0.63%) |
Oct 29, 2014 | 30.00 | 30.15 | 29.73 | 29.93 | 95,686 | -0.05(-0.17%) |
Oct 28, 2014 | 29.53 | 30.02 | 29.53 | 29.98 | 142,638 | +0.51(+1.73%) |
Oct 27, 2014 | 29.17 | 29.49 | 29.26 | 29.47 | 177,249 | +0.21(+0.72%) |
Oct 24, 2014 | 29.22 | 29.32 | 29.16 | 29.26 | 150,521 | +0.07(+0.24%) |
Oct 23, 2014 | 29.13 | 29.26 | 28.95 | 29.19 | 177,181 | +0.14(+0.48%) |
Oct 22, 2014 | 29.49 | 29.49 | 29.04 | 29.05 | 38,383 | -0.25(-0.85%) |
Oct 21, 2014 | 28.99 | 29.35 | 28.93 | 29.30 | 243,407 | +0.37(+1.28%) |
Oct 20, 2014 | 28.60 | 28.93 | 28.60 | 28.93 | 93,599 | +0.24(+0.84%) |
Oct 17, 2014 | 28.64 | 28.77 | 28.49 | 28.69 | 195,377 | +0.28(+0.99%) |
Oct 16, 2014 | 28.06 | 28.62 | 27.90 | 28.41 | 169,259 | -0.01(-0.04%) |
Oct 15, 2014 | 27.94 | 28.52 | 27.52 | 28.42 | 462,233 | +0.25(+0.89%) |
Oct 14, 2014 | 28.04 | 28.34 | 27.92 | 28.17 | 131,179 | +0.29(+1.04%) |
Oct 13, 2014 | 28.24 | 28.42 | 27.87 | 27.88 | 226,350 | -0.31(-1.10%) |
Oct 10, 2014 | 28.69 | 28.87 | 28.18 | 28.19 | 272,434 | -0.56(-1.95%) |
Oct 09, 2014 | 29.49 | 29.49 | 28.69 | 28.75 | 273,224 | -0.78(-2.64%) |
Oct 08, 2014 | 29.24 | 29.53 | 28.92 | 29.53 | 323,214 | +0.26(+0.89%) |
Oct 07, 2014 | 29.40 | 29.48 | 29.24 | 29.27 | 172,982 | -0.20(-0.68%) |
Oct 06, 2014 | 29.76 | 29.90 | 29.47 | 29.47 | 384,215 | -0.22(-0.74%) |
Oct 03, 2014 | 29.60 | 29.77 | 29.53 | 29.69 | 584,615 | +0.20(+0.68%) |
Oct 02, 2014 | 29.33 | 29.60 | 29.02 | 29.49 | 995,615 | +0.09(+0.31%) |
Oct 01, 2014 | 29.84 | 29.91 | 29.31 | 29.40 | 209,610 | -0.55(-1.84%) |
Sep 30, 2014 | 29.94 | 30.08 | 29.91 | 29.95 | 63,650 | -0.02(-0.07%) |
Sep 29, 2014 | 29.81 | 30.07 | 29.79 | 29.97 | 85,695 | -0.06(-0.20%) |
Sep 26, 2014 | 29.81 | 30.08 | 29.69 | 30.03 | 93,584 | +0.22(+0.74%) |
Sep 25, 2014 | 30.28 | 30.35 | 29.76 | 29.81 | 534,838 | -0.51(-1.68%) |
Sep 24, 2014 | 30.30 | 30.37 | 30.16 | 30.32 | 577,031 | -0.07(-0.23%) |
Sep 23, 2014 | 30.63 | 30.69 | 30.39 | 30.39 | 145,922 | -0.30(-0.98%) |
Sep 22, 2014 | 30.87 | 30.89 | 30.61 | 30.69 | 181,489 | -0.29(-0.94%) |
Sep 19, 2014 | 30.99 | 31.07 | 30.75 | 30.98 | 546,345 | +0.07(+0.23%) |
Sep 18, 2014 | 30.76 | 30.97 | 30.76 | 30.91 | 516,412 | +0.22(+0.72%) |
Sep 17, 2014 | 30.58 | 30.83 | 30.57 | 30.69 | 221,863 | +0.16(+0.52%) |
Sep 16, 2014 | 30.33 | 30.55 | 30.33 | 30.53 | 161,632 | +0.14(+0.46%) |
Sep 15, 2014 | 30.88 | 30.89 | 30.38 | 30.39 | 85,772 | -0.45(-1.46%) |
Sep 12, 2014 | 30.87 | 30.91 | 30.57 | 30.84 | 169,750 | -0.01(-0.03%) |
Sep 11, 2014 | 30.45 | 30.85 | 30.45 | 30.85 | 142,875 | +0.32(+1.05%) |
Sep 10, 2014 | 30.64 | 30.65 | 30.31 | 30.53 | 76,589 | -0.05(-0.16%) |
Sep 09, 2014 | 30.93 | 30.93 | 30.51 | 30.58 | 153,149 | -0.35(-1.13%) |
Sep 08, 2014 | 30.88 | 30.99 | 30.79 | 30.93 | 168,430 | +0.00(+0.00%) |
Sep 05, 2014 | 30.64 | 30.97 | 30.64 | 30.93 | 117,019 | +0.25(+0.81%) |
Sep 04, 2014 | 30.76 | 30.80 | 30.62 | 30.68 | 125,130 | -0.03(-0.10%) |
Sep 03, 2014 | 30.73 | 30.79 | 30.65 | 30.71 | 365,002 | +0.00(+0.00%) |
Sep 02, 2014 | 30.73 | 30.73 | 30.49 | 30.71 | 72,079 | +0.02(+0.07%) |
Aug 29, 2014 | 30.58 | 30.69 | 30.69 | 30.69 | 171,500 | +0.14(+0.46%) |
Aug 28, 2014 | 30.47 | 30.59 | 30.39 | 30.55 | 170,948 | -0.01(-0.03%) |
Aug 27, 2014 | 30.42 | 30.59 | 30.42 | 30.56 | 117,220 | +0.19(+0.63%) |
Aug 26, 2014 | 30.26 | 30.44 | 30.23 | 30.37 | 143,736 | +0.10(+0.33%) |
Aug 25, 2014 | 30.25 | 30.40 | 30.12 | 30.27 | 111,535 | +0.13(+0.43%) |
Aug 22, 2014 | 30.14 | 30.21 | 30.02 | 30.14 | 51,362 | +0.00(+0.00%) |
Aug 21, 2014 | 30.11 | 30.18 | 30.03 | 30.14 | 50,166 | +0.03(+0.10%) |
Aug 20, 2014 | 30.01 | 30.12 | 29.98 | 30.11 | 226,244 | +0.12(+0.40%) |
Aug 19, 2014 | 30.20 | 30.20 | 29.99 | 29.99 | 698,009 | -0.14(-0.46%) |
Aug 18, 2014 | 30.20 | 30.22 | 30.05 | 30.13 | 246,365 | +0.10(+0.33%) |
Aug 15, 2014 | 30.14 | 30.22 | 29.88 | 30.03 | 175,662 | -0.03(-0.10%) |
Aug 14, 2014 | 29.98 | 30.12 | 29.98 | 30.06 | 576,071 | +0.10(+0.33%) |
Aug 13, 2014 | 29.99 | 30.07 | 29.89 | 29.96 | 93,330 | +0.04(+0.13%) |
Aug 12, 2014 | 29.87 | 29.98 | 29.81 | 29.92 | 579,294 | +0.06(+0.20%) |
Aug 11, 2014 | 29.88 | 29.98 | 29.76 | 29.86 | 386,186 | +0.14(+0.47%) |
Aug 08, 2014 | 29.74 | 29.76 | 29.50 | 29.72 | 96,572 | +0.04(+0.13%) |
Aug 07, 2014 | 29.99 | 30.11 | 29.55 | 29.68 | 202,695 | -0.23(-0.77%) |
Aug 06, 2014 | 30.15 | 30.16 | 29.80 | 29.91 | 299,155 | -0.76(-2.48%) |
Aug 05, 2014 | 30.39 | 30.77 | 30.39 | 30.67 | 87,603 | +0.17(+0.56%) |
Aug 04, 2014 | 30.60 | 30.67 | 30.34 | 30.50 | 233,875 | -0.08(-0.26%) |
Aug 01, 2014 | 30.74 | 30.81 | 30.43 | 30.58 | 343,322 | -0.15(-0.49%) |
Jul 31, 2014 | 31.14 | 31.14 | 30.64 | 30.73 | 164,069 | -0.61(-1.95%) |
Jul 30, 2014 | 31.37 | 31.50 | 31.14 | 31.34 | 193,709 | -0.04(-0.13%) |
Jul 29, 2014 | 32.15 | 32.35 | 31.19 | 31.38 | 1,147,308 | +0.98(+3.22%) |
Jul 28, 2014 | 30.37 | 30.44 | 30.27 | 30.40 | 83,611 | +0.02(+0.07%) |
Jul 25, 2014 | 30.34 | 30.54 | 30.32 | 30.38 | 90,252 | -0.07(-0.23%) |
Jul 24, 2014 | 30.31 | 30.56 | 30.31 | 30.45 | 73,936 | +0.12(+0.40%) |
Jul 23, 2014 | 30.29 | 30.37 | 30.22 | 30.33 | 97,316 | +0.01(+0.03%) |
Jul 22, 2014 | 30.33 | 30.40 | 30.26 | 30.32 | 90,512 | +0.13(+0.43%) |
Jul 21, 2014 | 30.38 | 30.39 | 30.17 | 30.19 | 76,849 | -0.27(-0.89%) |
Jul 18, 2014 | 30.27 | 30.48 | 30.25 | 30.46 | 319,783 | +0.22(+0.73%) |
Jul 17, 2014 | 30.43 | 30.57 | 30.15 | 30.24 | 404,234 | -0.35(-1.14%) |
Jul 16, 2014 | 30.51 | 30.62 | 30.47 | 30.59 | 402,212 | +0.14(+0.46%) |
Jul 15, 2014 | 30.61 | 30.74 | 30.32 | 30.45 | 78,879 | -0.19(-0.62%) |
Jul 14, 2014 | 30.65 | 30.75 | 30.59 | 30.64 | 61,221 | +0.09(+0.29%) |
Jul 11, 2014 | 30.38 | 30.59 | 30.27 | 30.55 | 111,158 | +0.20(+0.66%) |
Jul 10, 2014 | 30.04 | 30.42 | 30.03 | 30.35 | 76,029 | -0.02(-0.07%) |
Jul 09, 2014 | 30.32 | 30.44 | 30.23 | 30.37 | 339,866 | +0.12(+0.40%) |
Jul 08, 2014 | 30.49 | 30.49 | 30.11 | 30.25 | 466,935 | -0.26(-0.85%) |
Jul 07, 2014 | 30.56 | 30.63 | 30.47 | 30.51 | 78,171 | -0.12(-0.39%) |
Jul 03, 2014 | 30.58 | 30.63 | 30.63 | 30.63 | 81,900 | +0.15(+0.49%) |
Jul 02, 2014 | 30.43 | 30.50 | 30.42 | 30.48 | 116,153 | +0.02(+0.07%) |
Jul 01, 2014 | 30.39 | 30.55 | 30.31 | 30.46 | 131,590 | +0.13(+0.43%) |
Jun 30, 2014 | 30.22 | 30.39 | 30.16 | 30.33 | 134,239 | +0.14(+0.46%) |
Jun 27, 2014 | 30.00 | 30.23 | 29.97 | 30.19 | 210,280 | +0.12(+0.40%) |
Jun 26, 2014 | 30.05 | 30.07 | 29.90 | 30.07 | 58,145 | +0.01(+0.03%) |
Jun 25, 2014 | 29.81 | 30.08 | 29.76 | 30.06 | 84,413 | +0.18(+0.60%) |
Jun 24, 2014 | 30.02 | 30.20 | 29.87 | 29.88 | 110,698 | -0.38(-1.26%) |
Jun 23, 2014 | 30.20 | 30.27 | 30.11 | 30.26 | 154,356 | +0.05(+0.17%) |
Jun 20, 2014 | 30.24 | 30.31 | 30.05 | 30.21 | 403,479 | +0.01(+0.03%) |
Jun 19, 2014 | 30.24 | 30.28 | 30.07 | 30.20 | 218,447 | +0.05(+0.17%) |
Jun 18, 2014 | 29.76 | 30.18 | 29.76 | 30.15 | 162,796 | +0.39(+1.31%) |
Jun 17, 2014 | 29.59 | 29.89 | 29.48 | 29.76 | 126,187 | +0.11(+0.37%) |
Jun 16, 2014 | 29.85 | 29.90 | 29.43 | 29.65 | 109,391 | -0.09(-0.30%) |
Jun 13, 2014 | 29.38 | 29.81 | 29.04 | 29.74 | 81,829 | +0.41(+1.40%) |
Jun 12, 2014 | 29.46 | 29.46 | 29.16 | 29.33 | 156,101 | -0.20(-0.68%) |
Jun 11, 2014 | 29.60 | 29.61 | 29.40 | 29.53 | 58,150 | -0.18(-0.61%) |
Jun 10, 2014 | 29.84 | 29.88 | 29.67 | 29.71 | 77,442 | -0.04(-0.13%) |
Jun 06, 2014 | 29.87 | 29.92 | 29.72 | 29.75 | 92,059 | -0.04(-0.13%) |
Jun 05, 2014 | 29.69 | 29.79 | 29.35 | 29.79 | 210,297 | +0.20(+0.68%) |
Jun 04, 2014 | 29.54 | 29.72 | 29.54 | 29.59 | 1,519,718 | -0.03(-0.10%) |
Jun 03, 2014 | 29.73 | 29.84 | 29.60 | 29.62 | 721,186 | -0.19(-0.64%) |
Jun 02, 2014 | 30.15 | 30.15 | 29.80 | 29.81 | 1,498,285 | -0.34(-1.13%) |
May 30, 2014 | 29.96 | 30.16 | 29.96 | 30.15 | 75,728 | +0.11(+0.37%) |
May 29, 2014 | 29.96 | 30.14 | 29.91 | 30.04 | 277,983 | +0.15(+0.50%) |
May 28, 2014 | 29.82 | 30.00 | 29.70 | 29.89 | 105,252 | +0.11(+0.37%) |
May 27, 2014 | 29.90 | 29.90 | 29.69 | 29.78 | 84,637 | -0.01(-0.03%) |
May 23, 2014 | 29.60 | 29.79 | 29.79 | 29.79 | 137,600 | +0.16(+0.54%) |
May 22, 2014 | 29.34 | 29.69 | 29.34 | 29.63 | 105,261 | +0.38(+1.30%) |
May 21, 2014 | 29.35 | 29.46 | 29.23 | 29.25 | 122,437 | -0.03(-0.10%) |
May 20, 2014 | 29.66 | 29.75 | 29.22 | 29.28 | 79,250 | -0.55(-1.84%) |
May 19, 2014 | 29.63 | 29.89 | 29.63 | 29.83 | 106,848 | +0.05(+0.17%) |
May 16, 2014 | 29.78 | 29.79 | 29.53 | 29.78 | 796,489 | +0.08(+0.27%) |
May 15, 2014 | 29.62 | 29.73 | 29.46 | 29.70 | 41,480 | +0.02(+0.07%) |
May 14, 2014 | 29.82 | 29.87 | 29.62 | 29.68 | 84,209 | -0.10(-0.34%) |
May 13, 2014 | 29.96 | 29.99 | 29.78 | 29.78 | 166,426 | -0.16(-0.53%) |
May 12, 2014 | 29.74 | 30.15 | 29.40 | 29.94 | 186,023 | +0.27(+0.91%) |
May 09, 2014 | 29.29 | 29.68 | 29.11 | 29.67 | 126,865 | +0.24(+0.82%) |
May 08, 2014 | 29.14 | 29.85 | 29.14 | 29.43 | 77,492 | +0.20(+0.68%) |
May 07, 2014 | 29.21 | 29.28 | 28.95 | 29.23 | 76,058 | +0.00(+0.00%) |
May 06, 2014 | 29.65 | 29.65 | 29.21 | 29.23 | 96,950 | -0.51(-1.71%) |
May 05, 2014 | 29.63 | 29.81 | 29.50 | 29.74 | 124,874 | +0.01(+0.03%) |
May 02, 2014 | 29.57 | 30.02 | 29.57 | 29.73 | 168,351 | +0.14(+0.47%) |
May 01, 2014 | 29.43 | 29.61 | 29.37 | 29.59 | 511,492 | +0.26(+0.89%) |
Apr 30, 2014 | 28.83 | 29.36 | 28.83 | 29.33 | 186,827 | +0.44(+1.52%) |
Apr 29, 2014 | 28.64 | 28.95 | 28.64 | 28.89 | 137,907 | +0.36(+1.26%) |
Apr 28, 2014 | 28.83 | 28.84 | 28.25 | 28.53 | 212,307 | -0.08(-0.28%) |
Apr 25, 2014 | 29.00 | 29.20 | 28.60 | 28.61 | 127,544 | -0.46(-1.58%) |
Apr 24, 2014 | 29.47 | 29.47 | 29.04 | 29.07 | 302,172 | -0.26(-0.89%) |
Apr 23, 2014 | 29.51 | 29.56 | 29.29 | 29.33 | 148,718 | -0.36(-1.21%) |
Apr 22, 2014 | 29.45 | 29.78 | 29.40 | 29.69 | 208,787 | +0.26(+0.88%) |
Apr 21, 2014 | 29.54 | 29.57 | 29.35 | 29.43 | 143,957 | -0.04(-0.14%) |
Apr 17, 2014 | 29.21 | 29.47 | 29.47 | 29.47 | 153,500 | +0.24(+0.82%) |
Apr 16, 2014 | 29.09 | 29.24 | 28.94 | 29.23 | 96,699 | +0.33(+1.14%) |
Apr 15, 2014 | 28.90 | 28.98 | 28.44 | 28.90 | 1,332,356 | +0.00(+0.00%) |
Apr 14, 2014 | 28.94 | 29.01 | 28.69 | 28.90 | 262,970 | +0.14(+0.49%) |
Apr 11, 2014 | 29.15 | 29.30 | 28.74 | 28.76 | 459,836 | -0.54(-1.84%) |
Apr 10, 2014 | 29.87 | 29.97 | 29.30 | 29.30 | 371,930 | -0.60(-2.01%) |
Apr 09, 2014 | 29.85 | 29.90 | 29.64 | 29.90 | 757,035 | +0.10(+0.34%) |
Apr 08, 2014 | 29.35 | 29.82 | 29.30 | 29.80 | 1,307,504 | +0.44(+1.50%) |
Apr 07, 2014 | 29.60 | 29.66 | 29.28 | 29.36 | 307,244 | -0.36(-1.21%) |
Apr 04, 2014 | 30.35 | 30.37 | 29.67 | 29.72 | 535,129 | -0.51(-1.69%) |
Apr 03, 2014 | 30.50 | 30.51 | 30.16 | 30.23 | 649,277 | -0.26(-0.85%) |
Apr 02, 2014 | 30.43 | 30.53 | 30.39 | 30.49 | 194,615 | +0.03(+0.10%) |
Apr 01, 2014 | 30.00 | 30.47 | 29.90 | 30.46 | 1,262,974 | +0.48(+1.60%) |
Mar 31, 2014 | 29.83 | 30.01 | 29.78 | 29.98 | 520,867 | +0.24(+0.81%) |
Mar 28, 2014 | 29.44 | 29.75 | 29.38 | 29.74 | 1,274,906 | +0.35(+1.19%) |
Mar 27, 2014 | 29.21 | 29.55 | 29.18 | 29.39 | 236,653 | +0.17(+0.58%) |
Mar 26, 2014 | 29.70 | 29.75 | 29.22 | 29.22 | 632,524 | -0.37(-1.25%) |
Mar 25, 2014 | 29.71 | 29.79 | 29.44 | 29.59 | 227,565 | -0.23(-0.77%) |
Mar 24, 2014 | 30.01 | 30.01 | 29.63 | 29.82 | 261,019 | -0.11(-0.37%) |
Mar 21, 2014 | 30.03 | 30.15 | 29.85 | 29.93 | 339,447 | -0.07(-0.23%) |
Mar 20, 2014 | 29.46 | 30.07 | 29.46 | 30.00 | 375,670 | +0.48(+1.63%) |
Mar 19, 2014 | 29.67 | 29.74 | 29.35 | 29.52 | 70,457 | -0.15(-0.51%) |
Mar 18, 2014 | 29.43 | 29.71 | 29.38 | 29.67 | 247,459 | +0.30(+1.02%) |
Mar 17, 2014 | 29.00 | 29.38 | 29.00 | 29.37 | 172,802 | +0.44(+1.52%) |
Mar 14, 2014 | 28.80 | 29.03 | 28.79 | 28.93 | 117,120 | +0.06(+0.21%) |
Mar 13, 2014 | 29.08 | 29.19 | 28.73 | 28.87 | 135,605 | -0.18(-0.62%) |
Mar 12, 2014 | 28.94 | 29.05 | 28.86 | 29.05 | 112,174 | +0.01(+0.03%) |
Mar 11, 2014 | 29.09 | 29.22 | 28.97 | 29.04 | 128,501 | -0.03(-0.10%) |
Mar 10, 2014 | 29.05 | 29.11 | 28.88 | 29.07 | 76,388 | -0.09(-0.31%) |
Mar 07, 2014 | 29.39 | 29.39 | 29.04 | 29.16 | 635,818 | -0.15(-0.51%) |
Mar 06, 2014 | 29.33 | 29.38 | 29.24 | 29.31 | 181,985 | +0.09(+0.31%) |
Mar 05, 2014 | 29.28 | 29.37 | 29.20 | 29.22 | 228,714 | -0.15(-0.51%) |
Mar 04, 2014 | 29.02 | 29.40 | 29.02 | 29.37 | 154,994 | +0.55(+1.91%) |