Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.95 | 31.99 | 31.38 | 31.59 | 382,020 | -3.52(-10.03%) |
Nov 26, 2014 | 35.07 | 35.11 | 35.11 | 35.11 | 234,304 | -0.29(-0.81%) |
Nov 25, 2014 | 35.71 | 35.82 | 35.28 | 35.39 | 278,351 | -0.26(-0.74%) |
Nov 24, 2014 | 36.10 | 36.24 | 35.64 | 35.66 | 335,718 | -0.96(-2.63%) |
Nov 21, 2014 | 36.79 | 36.90 | 36.46 | 36.62 | 505,608 | +1.79(+5.13%) |
Nov 20, 2014 | 34.82 | 34.94 | 34.66 | 34.83 | 305,714 | +0.01(+0.02%) |
Nov 19, 2014 | 34.96 | 35.06 | 34.72 | 34.82 | 261,836 | -0.01(-0.02%) |
Nov 18, 2014 | 34.73 | 35.00 | 34.61 | 34.83 | 438,296 | -0.29(-0.81%) |
Nov 17, 2014 | 35.20 | 35.33 | 35.00 | 35.12 | 334,961 | -0.51(-1.43%) |
Nov 14, 2014 | 35.10 | 35.69 | 35.10 | 35.63 | 381,959 | +0.26(+0.72%) |
Nov 13, 2014 | 35.76 | 35.85 | 35.18 | 35.37 | 411,115 | -0.70(-1.94%) |
Nov 12, 2014 | 36.30 | 36.54 | 35.97 | 36.07 | 239,416 | -0.42(-1.15%) |
Nov 11, 2014 | 36.28 | 36.58 | 36.26 | 36.49 | 200,446 | +0.07(+0.19%) |
Nov 10, 2014 | 36.86 | 36.99 | 36.39 | 36.42 | 300,956 | -0.14(-0.37%) |
Nov 07, 2014 | 36.43 | 36.67 | 36.33 | 36.56 | 368,882 | +0.36(+1.00%) |
Nov 06, 2014 | 36.36 | 36.50 | 35.94 | 36.20 | 436,625 | +0.02(+0.06%) |
Nov 05, 2014 | 35.88 | 36.42 | 35.73 | 36.18 | 571,508 | -0.58(-1.57%) |
Nov 04, 2014 | 37.17 | 37.17 | 36.68 | 36.75 | 275,698 | -1.07(-2.82%) |
Nov 03, 2014 | 38.30 | 38.38 | 37.78 | 37.82 | 359,934 | +0.12(+0.32%) |
Oct 31, 2014 | 37.72 | 37.82 | 37.26 | 37.70 | 339,132 | -0.18(-0.48%) |
Oct 30, 2014 | 37.87 | 37.95 | 37.39 | 37.88 | 317,015 | -0.05(-0.14%) |
Oct 29, 2014 | 38.28 | 38.46 | 37.63 | 37.93 | 314,690 | -0.60(-1.56%) |
Oct 28, 2014 | 38.08 | 38.53 | 38.04 | 38.53 | 174,696 | +0.92(+2.44%) |
Oct 27, 2014 | 37.63 | 37.81 | 38.59 | 37.62 | 325,365 | -0.97(-2.51%) |
Oct 24, 2014 | 38.37 | 38.70 | 38.17 | 38.59 | 377,596 | +0.47(+1.22%) |
Oct 23, 2014 | 38.56 | 38.75 | 38.10 | 38.12 | 287,892 | +0.23(+0.59%) |
Oct 22, 2014 | 38.10 | 38.73 | 37.87 | 37.90 | 391,962 | -0.99(-2.55%) |
Oct 21, 2014 | 38.49 | 38.92 | 38.45 | 38.89 | 211,811 | +1.11(+2.94%) |
Oct 20, 2014 | 37.63 | 37.69 | 37.51 | 37.78 | 179,863 | +0.14(+0.36%) |
Oct 17, 2014 | 37.22 | 37.88 | 37.22 | 37.64 | 209,202 | +0.77(+2.10%) |
Oct 16, 2014 | 36.15 | 37.17 | 36.03 | 36.87 | 328,391 | -0.10(-0.26%) |
Oct 15, 2014 | 37.02 | 37.17 | 36.20 | 36.96 | 407,759 | -0.80(-2.13%) |
Oct 14, 2014 | 38.01 | 38.52 | 37.78 | 37.77 | 366,271 | -0.26(-0.69%) |
Oct 13, 2014 | 38.19 | 38.51 | 38.00 | 38.03 | 382,010 | +1.04(+2.80%) |
Oct 10, 2014 | 37.53 | 37.88 | 36.97 | 36.99 | 334,358 | -1.34(-3.49%) |
Oct 09, 2014 | 39.43 | 39.51 | 38.31 | 38.33 | 210,155 | -1.15(-2.91%) |
Oct 08, 2014 | 38.94 | 39.51 | 38.32 | 39.48 | 229,850 | +0.56(+1.44%) |
Oct 07, 2014 | 39.52 | 39.57 | 38.92 | 38.92 | 261,158 | -0.79(-2.00%) |
Oct 06, 2014 | 39.90 | 39.94 | 39.59 | 39.71 | 198,367 | +0.71(+1.83%) |
Oct 03, 2014 | 39.34 | 39.45 | 38.97 | 39.00 | 250,843 | -0.13(-0.34%) |
Oct 02, 2014 | 39.57 | 39.65 | 38.63 | 39.13 | 276,623 | -0.18(-0.45%) |
Oct 01, 2014 | 40.01 | 40.04 | 39.27 | 39.31 | 171,607 | -0.68(-1.71%) |
Sep 30, 2014 | 39.82 | 40.12 | 39.49 | 39.99 | 249,963 | +0.01(+0.02%) |
Sep 29, 2014 | 39.85 | 40.14 | 39.71 | 39.99 | 156,617 | -0.10(-0.24%) |
Sep 26, 2014 | 39.85 | 40.26 | 39.68 | 40.08 | 239,111 | +0.26(+0.66%) |
Sep 25, 2014 | 40.51 | 40.56 | 39.77 | 39.82 | 257,828 | -1.07(-2.62%) |
Sep 24, 2014 | 40.72 | 41.06 | 40.44 | 40.89 | 141,156 | +0.38(+0.94%) |
Sep 23, 2014 | 40.78 | 41.03 | 40.44 | 40.51 | 129,576 | -0.26(-0.65%) |
Sep 22, 2014 | 41.44 | 41.44 | 40.70 | 40.77 | 180,719 | -0.75(-1.80%) |
Sep 19, 2014 | 42.36 | 42.45 | 41.50 | 41.52 | 207,444 | -0.15(-0.37%) |
Sep 18, 2014 | 41.64 | 41.83 | 41.43 | 41.67 | 153,685 | +0.21(+0.51%) |
Sep 17, 2014 | 41.75 | 41.94 | 41.40 | 41.46 | 240,571 | -0.62(-1.47%) |
Sep 16, 2014 | 41.52 | 42.36 | 41.52 | 42.08 | 163,108 | +0.62(+1.50%) |
Sep 15, 2014 | 41.29 | 41.65 | 41.18 | 41.45 | 222,501 | +0.29(+0.70%) |
Sep 12, 2014 | 41.42 | 41.59 | 41.08 | 41.17 | 328,841 | -0.73(-1.75%) |
Sep 11, 2014 | 41.66 | 42.03 | 41.53 | 41.90 | 385,012 | -0.38(-0.90%) |
Sep 10, 2014 | 42.18 | 42.35 | 42.12 | 42.28 | 307,137 | -0.76(-1.76%) |
Sep 09, 2014 | 43.12 | 43.33 | 42.83 | 43.04 | 153,627 | -0.12(-0.27%) |
Sep 08, 2014 | 43.82 | 43.83 | 43.12 | 43.16 | 195,598 | -0.68(-1.56%) |
Sep 05, 2014 | 43.68 | 43.91 | 43.60 | 43.84 | 187,698 | +0.31(+0.71%) |
Sep 04, 2014 | 43.73 | 43.85 | 43.49 | 43.53 | 251,515 | +0.20(+0.46%) |
Sep 03, 2014 | 43.24 | 43.39 | 43.23 | 43.33 | 128,283 | +0.74(+1.74%) |
Sep 02, 2014 | 42.94 | 42.96 | 42.54 | 42.59 | 217,353 | -0.40(-0.94%) |
Aug 29, 2014 | 42.77 | 42.99 | 42.99 | 42.99 | 215,820 | -0.12(-0.27%) |
Aug 28, 2014 | 42.94 | 43.23 | 42.94 | 43.11 | 176,670 | -0.36(-0.83%) |
Aug 27, 2014 | 43.35 | 43.47 | 43.16 | 43.47 | 193,385 | -0.10(-0.24%) |
Aug 26, 2014 | 43.16 | 43.71 | 43.13 | 43.57 | 208,393 | +0.75(+1.75%) |
Aug 25, 2014 | 42.52 | 42.88 | 42.47 | 42.83 | 246,779 | +0.20(+0.46%) |
Aug 22, 2014 | 42.70 | 42.97 | 42.42 | 42.63 | 200,805 | -0.65(-1.49%) |
Aug 21, 2014 | 43.02 | 43.44 | 43.02 | 43.27 | 175,359 | -0.10(-0.24%) |
Aug 20, 2014 | 42.83 | 43.45 | 42.83 | 43.38 | 238,402 | +0.21(+0.49%) |
Aug 19, 2014 | 42.89 | 43.20 | 42.85 | 43.16 | 148,344 | +0.11(+0.26%) |
Aug 18, 2014 | 42.67 | 43.10 | 42.58 | 43.05 | 145,980 | +0.37(+0.88%) |
Aug 15, 2014 | 42.82 | 42.84 | 42.39 | 42.68 | 109,776 | +0.02(+0.05%) |
Aug 14, 2014 | 42.40 | 42.66 | 42.33 | 42.66 | 186,521 | +0.19(+0.45%) |
Aug 13, 2014 | 42.28 | 42.51 | 42.28 | 42.47 | 203,857 | -0.18(-0.41%) |
Aug 12, 2014 | 42.44 | 42.65 | 42.28 | 42.64 | 185,297 | +0.25(+0.59%) |
Aug 11, 2014 | 42.36 | 42.45 | 42.13 | 42.39 | 257,650 | +0.50(+1.19%) |
Aug 08, 2014 | 41.44 | 41.78 | 41.27 | 41.89 | 204,823 | +0.98(+2.40%) |
Aug 07, 2014 | 41.31 | 41.36 | 40.68 | 40.91 | 202,083 | -0.46(-1.10%) |
Aug 06, 2014 | 41.12 | 41.49 | 41.03 | 41.37 | 242,741 | -0.07(-0.16%) |
Aug 05, 2014 | 42.29 | 42.40 | 41.41 | 41.43 | 297,783 | -1.86(-4.29%) |
Aug 04, 2014 | 42.50 | 43.31 | 42.41 | 43.29 | 160,860 | +1.09(+2.59%) |
Aug 01, 2014 | 41.96 | 42.42 | 41.76 | 42.19 | 187,283 | -0.26(-0.62%) |
Jul 31, 2014 | 42.62 | 42.79 | 42.39 | 42.46 | 220,954 | -0.75(-1.73%) |
Jul 30, 2014 | 43.39 | 43.54 | 42.94 | 43.21 | 155,260 | -0.50(-1.14%) |
Jul 29, 2014 | 43.60 | 43.94 | 43.52 | 43.71 | 128,214 | +0.01(+0.03%) |
Jul 28, 2014 | 43.60 | 43.74 | 43.46 | 43.69 | 173,737 | -0.23(-0.53%) |
Jul 25, 2014 | 44.12 | 44.17 | 43.81 | 43.93 | 220,427 | -0.70(-1.56%) |
Jul 24, 2014 | 44.44 | 44.62 | 44.33 | 44.62 | 200,199 | +0.00(+0.00%) |
Jul 23, 2014 | 44.26 | 44.62 | 44.13 | 44.62 | 188,409 | +0.62(+1.42%) |
Jul 22, 2014 | 44.05 | 44.09 | 43.89 | 44.00 | 169,400 | +0.82(+1.90%) |
Jul 21, 2014 | 42.50 | 43.30 | 42.47 | 43.18 | 226,399 | +0.08(+0.19%) |
Jul 18, 2014 | 42.56 | 43.19 | 42.56 | 43.10 | 186,518 | +0.51(+1.19%) |
Jul 17, 2014 | 42.42 | 42.94 | 42.30 | 42.59 | 345,418 | -0.12(-0.29%) |
Jul 16, 2014 | 42.63 | 42.76 | 42.57 | 42.72 | 199,422 | +0.23(+0.54%) |
Jul 15, 2014 | 42.66 | 42.76 | 42.19 | 42.49 | 285,567 | -0.01(-0.03%) |
Jul 14, 2014 | 42.59 | 42.69 | 42.44 | 42.50 | 138,874 | +0.07(+0.17%) |
Jul 11, 2014 | 42.54 | 42.54 | 42.36 | 42.43 | 118,705 | +0.14(+0.33%) |
Jul 10, 2014 | 41.99 | 42.41 | 41.88 | 42.29 | 308,217 | -0.98(-2.26%) |
Jul 09, 2014 | 43.20 | 43.28 | 42.99 | 43.27 | 219,574 | +0.09(+0.20%) |
Jul 08, 2014 | 43.27 | 43.32 | 43.03 | 43.18 | 226,118 | +0.76(+1.78%) |
Jul 07, 2014 | 42.55 | 42.69 | 42.41 | 42.42 | 272,722 | -0.80(-1.85%) |
Jul 03, 2014 | 42.89 | 43.22 | 43.22 | 43.22 | 131,617 | +0.27(+0.63%) |
Jul 02, 2014 | 43.16 | 43.21 | 42.91 | 42.95 | 190,794 | -0.40(-0.93%) |
Jul 01, 2014 | 43.46 | 43.56 | 43.29 | 43.35 | 152,920 | -0.04(-0.08%) |
Jun 30, 2014 | 43.49 | 43.71 | 43.36 | 43.39 | 250,985 | -0.12(-0.27%) |
Jun 27, 2014 | 42.93 | 43.51 | 42.89 | 43.51 | 244,568 | +0.02(+0.05%) |
Jun 26, 2014 | 43.16 | 43.57 | 42.91 | 43.49 | 196,565 | +0.19(+0.44%) |
Jun 25, 2014 | 42.93 | 43.36 | 42.88 | 43.30 | 152,610 | +0.02(+0.05%) |
Jun 24, 2014 | 43.97 | 44.01 | 43.27 | 43.27 | 194,500 | -0.92(-2.08%) |
Jun 23, 2014 | 44.08 | 44.29 | 43.86 | 44.19 | 152,781 | +0.31(+0.70%) |
Jun 20, 2014 | 43.71 | 43.98 | 43.71 | 43.88 | 165,643 | -0.07(-0.17%) |
Jun 19, 2014 | 43.87 | 44.22 | 43.75 | 43.96 | 195,076 | +0.27(+0.62%) |
Jun 18, 2014 | 43.19 | 43.71 | 42.94 | 43.68 | 342,148 | +0.56(+1.29%) |
Jun 17, 2014 | 43.18 | 43.21 | 43.03 | 43.13 | 207,642 | -0.60(-1.38%) |
Jun 16, 2014 | 43.93 | 43.93 | 43.57 | 43.73 | 203,770 | -0.18(-0.40%) |
Jun 13, 2014 | 43.15 | 44.09 | 43.08 | 43.90 | 483,262 | +1.64(+3.87%) |
Jun 12, 2014 | 42.22 | 42.47 | 42.17 | 42.27 | 132,466 | +0.41(+0.98%) |
Jun 11, 2014 | 41.71 | 42.04 | 41.59 | 41.86 | 173,446 | -0.29(-0.68%) |
Jun 10, 2014 | 41.56 | 42.15 | 41.52 | 42.14 | 164,243 | +0.13(+0.31%) |
Jun 06, 2014 | 41.83 | 42.29 | 41.80 | 42.01 | 217,698 | +0.29(+0.70%) |
Jun 05, 2014 | 41.88 | 41.91 | 41.39 | 41.72 | 257,114 | +0.51(+1.25%) |
Jun 04, 2014 | 41.28 | 41.38 | 41.13 | 41.20 | 251,687 | -0.77(-1.84%) |
Jun 03, 2014 | 41.66 | 42.07 | 41.64 | 41.97 | 200,431 | +0.54(+1.29%) |
Jun 02, 2014 | 41.37 | 41.63 | 41.37 | 41.44 | 136,819 | +0.12(+0.30%) |
May 30, 2014 | 41.97 | 42.05 | 41.31 | 41.31 | 319,322 | -0.84(-1.99%) |
May 29, 2014 | 41.86 | 42.17 | 41.80 | 42.15 | 277,012 | +0.34(+0.83%) |
May 28, 2014 | 41.46 | 41.87 | 41.41 | 41.81 | 192,431 | +0.51(+1.23%) |
May 27, 2014 | 41.84 | 41.89 | 41.21 | 41.30 | 243,237 | -1.59(-3.71%) |
May 23, 2014 | 42.66 | 42.89 | 42.89 | 42.89 | 309,288 | +0.76(+1.81%) |
May 22, 2014 | 42.25 | 42.27 | 42.11 | 42.13 | 69,668 | +0.15(+0.35%) |
May 21, 2014 | 41.76 | 42.08 | 41.76 | 41.98 | 108,285 | +0.29(+0.69%) |
May 20, 2014 | 41.86 | 42.04 | 41.61 | 41.70 | 174,517 | -0.64(-1.51%) |
May 19, 2014 | 41.96 | 42.46 | 41.90 | 42.33 | 272,445 | +0.79(+1.89%) |
May 16, 2014 | 41.29 | 41.59 | 41.10 | 41.55 | 196,193 | +0.01(+0.02%) |
May 15, 2014 | 42.24 | 42.29 | 41.44 | 41.54 | 219,732 | -0.70(-1.67%) |
May 14, 2014 | 42.18 | 42.61 | 41.98 | 42.25 | 403,884 | -0.62(-1.44%) |
May 13, 2014 | 42.60 | 42.86 | 42.50 | 42.86 | 317,282 | +0.81(+1.92%) |
May 12, 2014 | 42.12 | 42.21 | 41.94 | 42.05 | 246,062 | +0.05(+0.12%) |
May 09, 2014 | 42.16 | 42.19 | 41.77 | 42.00 | 394,468 | -0.42(-0.99%) |
May 08, 2014 | 42.33 | 42.52 | 42.23 | 42.42 | 400,305 | +0.41(+0.98%) |
May 07, 2014 | 41.83 | 42.10 | 41.59 | 42.01 | 202,367 | +0.34(+0.81%) |
May 06, 2014 | 41.65 | 41.75 | 41.39 | 41.67 | 384,000 | +0.56(+1.36%) |
May 05, 2014 | 41.34 | 41.44 | 41.06 | 41.12 | 414,081 | -0.44(-1.06%) |
May 02, 2014 | 41.39 | 42.00 | 41.26 | 41.56 | 976,557 | +0.74(+1.82%) |
May 01, 2014 | 40.62 | 40.88 | 40.42 | 40.81 | 613,963 | +0.15(+0.36%) |
Apr 30, 2014 | 40.98 | 41.09 | 40.58 | 40.67 | 830,101 | +0.07(+0.18%) |
Apr 29, 2014 | 40.62 | 40.99 | 40.54 | 40.59 | 409,360 | +0.18(+0.45%) |
Apr 28, 2014 | 40.54 | 40.54 | 40.16 | 40.41 | 302,830 | +0.04(+0.11%) |
Apr 25, 2014 | 40.48 | 40.57 | 40.23 | 40.37 | 258,041 | -0.15(-0.36%) |
Apr 24, 2014 | 40.89 | 40.89 | 40.49 | 40.51 | 333,784 | +0.15(+0.36%) |
Apr 23, 2014 | 40.65 | 40.71 | 40.30 | 40.37 | 357,556 | -0.29(-0.70%) |
Apr 22, 2014 | 40.70 | 40.82 | 40.58 | 40.65 | 267,567 | +0.00(+0.00%) |
Apr 21, 2014 | 40.92 | 40.97 | 40.60 | 40.65 | 214,589 | -0.21(-0.50%) |
Apr 17, 2014 | 40.59 | 40.86 | 40.86 | 40.86 | 337,901 | +0.44(+1.09%) |
Apr 16, 2014 | 39.99 | 40.50 | 39.98 | 40.42 | 374,264 | +0.76(+1.92%) |
Apr 15, 2014 | 40.04 | 40.28 | 39.22 | 39.65 | 272,917 | -0.11(-0.28%) |
Apr 14, 2014 | 39.91 | 39.94 | 39.59 | 39.77 | 281,779 | -0.12(-0.31%) |
Apr 11, 2014 | 40.17 | 40.21 | 39.82 | 39.89 | 267,113 | -0.19(-0.48%) |
Apr 10, 2014 | 40.50 | 40.67 | 40.07 | 40.08 | 248,692 | -0.56(-1.37%) |
Apr 09, 2014 | 40.45 | 40.75 | 40.17 | 40.64 | 351,945 | +0.54(+1.35%) |
Apr 08, 2014 | 40.00 | 40.29 | 39.92 | 40.10 | 300,011 | +0.36(+0.91%) |
Apr 07, 2014 | 39.62 | 39.91 | 39.53 | 39.74 | 260,744 | -0.04(-0.09%) |
Apr 04, 2014 | 40.34 | 40.42 | 39.60 | 39.77 | 261,703 | +0.04(+0.11%) |
Apr 03, 2014 | 39.61 | 39.86 | 39.59 | 39.73 | 255,317 | -0.20(-0.51%) |
Apr 02, 2014 | 39.56 | 40.00 | 39.51 | 39.93 | 515,386 | -0.20(-0.49%) |
Apr 01, 2014 | 40.19 | 40.29 | 39.92 | 40.13 | 326,399 | -0.33(-0.81%) |
Mar 31, 2014 | 40.37 | 40.54 | 40.17 | 40.45 | 256,622 | -0.20(-0.48%) |
Mar 28, 2014 | 40.49 | 40.84 | 40.47 | 40.65 | 241,594 | +0.01(+0.02%) |
Mar 27, 2014 | 40.21 | 40.92 | 40.20 | 40.64 | 375,325 | +0.53(+1.32%) |
Mar 26, 2014 | 40.31 | 40.44 | 40.09 | 40.11 | 410,434 | +0.61(+1.54%) |
Mar 25, 2014 | 39.55 | 39.73 | 39.25 | 39.50 | 341,399 | +0.91(+2.36%) |
Mar 24, 2014 | 38.27 | 38.63 | 38.16 | 38.59 | 131,801 | +0.55(+1.45%) |
Mar 21, 2014 | 37.96 | 38.47 | 37.95 | 38.04 | 315,455 | +0.13(+0.34%) |
Mar 20, 2014 | 38.03 | 38.23 | 37.77 | 37.91 | 354,840 | -0.43(-1.11%) |
Mar 19, 2014 | 39.16 | 39.18 | 38.22 | 38.34 | 222,702 | -0.83(-2.11%) |
Mar 18, 2014 | 39.06 | 39.47 | 39.00 | 39.16 | 182,368 | +0.28(+0.71%) |
Mar 17, 2014 | 38.61 | 38.96 | 38.60 | 38.89 | 217,384 | +0.62(+1.61%) |
Mar 14, 2014 | 37.70 | 38.35 | 37.70 | 38.27 | 195,549 | +0.49(+1.28%) |
Mar 13, 2014 | 38.30 | 38.48 | 37.66 | 37.79 | 307,079 | -0.75(-1.95%) |
Mar 12, 2014 | 38.09 | 38.55 | 37.86 | 38.54 | 220,309 | -0.28(-0.73%) |
Mar 11, 2014 | 39.18 | 39.39 | 38.70 | 38.82 | 197,612 | -0.45(-1.14%) |
Mar 10, 2014 | 39.08 | 39.33 | 38.73 | 39.27 | 297,015 | +0.28(+0.71%) |
Mar 07, 2014 | 39.26 | 39.35 | 38.83 | 39.00 | 374,473 | -0.04(-0.11%) |
Mar 06, 2014 | 39.02 | 39.15 | 38.87 | 39.04 | 608,385 | +0.95(+2.49%) |
Mar 05, 2014 | 38.14 | 38.17 | 37.80 | 38.09 | 338,255 | +0.47(+1.25%) |
Mar 04, 2014 | 37.47 | 37.62 | 37.14 | 37.62 | 324,233 | +0.84(+2.28%) |
Mar 03, 2014 | 36.97 | 37.13 | 36.56 | 36.78 | 261,986 | -0.17(-0.47%) |
Feb 28, 2014 | 36.79 | 37.22 | 36.79 | 36.96 | 249,755 | +0.08(+0.22%) |
Feb 27, 2014 | 36.59 | 36.88 | 36.47 | 36.88 | 243,796 | +0.41(+1.13%) |
Feb 26, 2014 | 36.85 | 36.85 | 36.42 | 36.46 | 278,534 | -0.06(-0.16%) |
Feb 25, 2014 | 36.91 | 36.99 | 36.46 | 36.52 | 248,602 | -0.18(-0.49%) |
Feb 24, 2014 | 36.85 | 36.92 | 36.67 | 36.70 | 308,148 | +0.15(+0.42%) |
Feb 21, 2014 | 36.30 | 36.67 | 36.25 | 36.55 | 136,723 | +0.06(+0.16%) |
Feb 20, 2014 | 36.09 | 36.55 | 36.01 | 36.49 | 222,265 | -0.17(-0.47%) |
Feb 19, 2014 | 36.76 | 37.16 | 36.59 | 36.67 | 243,908 | +0.40(+1.10%) |
Feb 18, 2014 | 36.40 | 36.44 | 36.17 | 36.27 | 138,716 | -0.25(-0.69%) |
Feb 14, 2014 | 35.98 | 36.52 | 36.52 | 36.52 | 258,872 | +0.86(+2.42%) |
Feb 13, 2014 | 35.12 | 35.78 | 35.08 | 35.66 | 164,842 | +0.20(+0.55%) |
Feb 12, 2014 | 35.40 | 35.75 | 35.34 | 35.46 | 260,694 | +0.17(+0.49%) |
Feb 11, 2014 | 34.52 | 35.31 | 34.50 | 35.29 | 260,902 | +0.75(+2.16%) |
Feb 10, 2014 | 34.52 | 34.68 | 34.39 | 34.54 | 257,728 | -0.20(-0.58%) |
Feb 07, 2014 | 34.67 | 34.77 | 34.42 | 34.75 | 252,007 | -0.14(-0.39%) |
Feb 06, 2014 | 34.57 | 35.12 | 34.52 | 34.89 | 463,193 | +0.82(+2.40%) |
Feb 05, 2014 | 34.14 | 34.28 | 33.78 | 34.07 | 192,766 | -0.25(-0.72%) |
Feb 04, 2014 | 34.14 | 34.41 | 34.01 | 34.31 | 156,452 | +0.48(+1.41%) |
Feb 03, 2014 | 34.56 | 34.63 | 33.84 | 33.84 | 354,695 | -1.05(-3.01%) |
Jan 31, 2014 | 34.23 | 35.04 | 34.10 | 34.89 | 212,126 | -0.13(-0.37%) |
Jan 30, 2014 | 34.89 | 35.15 | 34.86 | 35.02 | 183,227 | +0.29(+0.83%) |
Jan 29, 2014 | 34.49 | 35.02 | 34.42 | 34.73 | 336,613 | -0.83(-2.32%) |
Jan 28, 2014 | 35.46 | 35.62 | 35.31 | 35.55 | 227,262 | +0.68(+1.95%) |
Jan 27, 2014 | 34.91 | 35.08 | 34.57 | 34.87 | 280,986 | -0.75(-2.09%) |
Jan 24, 2014 | 36.04 | 36.04 | 35.53 | 35.62 | 421,628 | -0.72(-1.97%) |
Jan 23, 2014 | 36.82 | 36.82 | 36.25 | 36.33 | 347,379 | +0.03(+0.08%) |
Jan 22, 2014 | 36.22 | 36.40 | 36.04 | 36.30 | 162,790 | +0.03(+0.08%) |
Jan 21, 2014 | 36.48 | 36.49 | 36.04 | 36.27 | 340,981 | +0.67(+1.89%) |
Jan 17, 2014 | 35.82 | 35.60 | 35.60 | 35.60 | 250,031 | +0.40(+1.13%) |
Jan 16, 2014 | 35.40 | 35.50 | 34.99 | 35.20 | 295,786 | +0.46(+1.31%) |
Jan 15, 2014 | 34.77 | 34.94 | 34.66 | 34.75 | 212,618 | -0.02(-0.06%) |
Jan 14, 2014 | 34.49 | 34.78 | 34.45 | 34.77 | 130,342 | +0.17(+0.48%) |
Jan 13, 2014 | 34.96 | 35.07 | 34.57 | 34.60 | 222,486 | -0.35(-1.01%) |
Jan 10, 2014 | 34.60 | 34.96 | 34.45 | 34.96 | 188,305 | +0.42(+1.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.31 | 34.54 | 304,277 | -0.22(-0.62%) |
Jan 08, 2014 | 35.19 | 35.25 | 34.61 | 34.75 | 99,446 | -0.38(-1.07%) |
Jan 07, 2014 | 35.51 | 35.59 | 35.11 | 35.13 | 250,132 | +0.14(+0.41%) |
Jan 06, 2014 | 35.04 | 35.14 | 34.86 | 34.99 | 125,129 | +0.18(+0.52%) |
Jan 03, 2014 | 35.17 | 35.21 | 34.63 | 34.81 | 224,071 | +0.16(+0.46%) |
Jan 02, 2014 | 35.28 | 35.41 | 34.59 | 34.65 | 210,262 | -1.15(-3.22%) |
Dec 31, 2013 | 35.61 | 35.80 | 35.80 | 35.80 | 83,988 | +0.17(+0.49%) |
Dec 30, 2013 | 35.46 | 35.80 | 35.46 | 35.62 | 170,064 | +0.20(+0.55%) |
Dec 27, 2013 | 35.28 | 35.53 | 35.28 | 35.43 | 200,992 | +0.08(+0.23%) |
Dec 26, 2013 | 35.50 | 35.50 | 35.24 | 35.35 | 86,244 | +0.01(+0.04%) |
Dec 24, 2013 | 35.29 | 35.49 | 35.29 | 35.33 | 44,933 | +0.14(+0.39%) |
Dec 23, 2013 | 35.37 | 35.66 | 35.14 | 35.20 | 252,906 | +0.37(+1.06%) |
Dec 20, 2013 | 34.72 | 35.01 | 34.72 | 34.83 | 177,391 | +0.44(+1.28%) |
Dec 19, 2013 | 34.35 | 34.52 | 34.22 | 34.39 | 143,657 | -0.51(-1.45%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.07 | 34.89 | 171,974 | +0.53(+1.54%) |
Dec 17, 2013 | 34.75 | 34.83 | 34.31 | 34.36 | 319,898 | -0.01(-0.02%) |
Dec 16, 2013 | 34.43 | 34.55 | 34.20 | 34.37 | 153,650 | +0.19(+0.55%) |
Dec 13, 2013 | 33.84 | 34.21 | 33.77 | 34.18 | 124,413 | +0.45(+1.33%) |
Dec 12, 2013 | 33.85 | 33.96 | 33.54 | 33.73 | 353,442 | -0.55(-1.60%) |
Dec 11, 2013 | 34.81 | 34.81 | 34.23 | 34.28 | 132,269 | -0.76(-2.17%) |
Dec 10, 2013 | 34.89 | 35.11 | 34.86 | 35.04 | 190,112 | -0.04(-0.10%) |
Dec 09, 2013 | 35.11 | 35.25 | 35.06 | 35.08 | 141,292 | -0.83(-2.32%) |
Dec 06, 2013 | 35.80 | 36.03 | 35.38 | 35.91 | 202,261 | +1.11(+3.20%) |
Dec 05, 2013 | 34.87 | 35.04 | 34.72 | 34.80 | 311,679 | +0.35(+1.01%) |
Dec 04, 2013 | 34.54 | 34.67 | 34.23 | 34.45 | 200,804 | -0.21(-0.61%) |
Dec 03, 2013 | 34.82 | 34.99 | 34.49 | 34.66 | 332,704 | -0.54(-1.54%) |