Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.31 | 37.36 | 37.28 | 37.29 | 15,469 | -0.17(-0.47%) |
Nov 26, 2014 | 37.43 | 37.46 | 37.46 | 37.46 | 25,235 | +0.12(+0.32%) |
Nov 25, 2014 | 37.42 | 37.42 | 37.28 | 37.34 | 51,018 | +0.00(+0.00%) |
Nov 24, 2014 | 37.32 | 37.34 | 37.27 | 37.34 | 38,729 | +0.11(+0.30%) |
Nov 21, 2014 | 37.21 | 37.32 | 37.15 | 37.23 | 34,868 | +0.29(+0.77%) |
Nov 20, 2014 | 36.80 | 36.96 | 36.80 | 36.95 | 31,780 | +0.06(+0.17%) |
Nov 19, 2014 | 37.02 | 37.02 | 36.83 | 36.88 | 30,734 | -0.11(-0.30%) |
Nov 18, 2014 | 36.72 | 37.07 | 36.72 | 36.99 | 94,864 | +0.19(+0.52%) |
Nov 17, 2014 | 36.80 | 36.84 | 36.75 | 36.80 | 73,368 | -0.09(-0.24%) |
Nov 14, 2014 | 36.84 | 36.89 | 36.79 | 36.89 | 26,028 | +0.02(+0.06%) |
Nov 13, 2014 | 36.80 | 36.99 | 36.77 | 36.87 | 65,456 | +0.01(+0.02%) |
Nov 12, 2014 | 36.80 | 36.87 | 36.78 | 36.86 | 27,817 | -0.06(-0.17%) |
Nov 11, 2014 | 36.86 | 36.92 | 36.81 | 36.92 | 32,361 | +0.06(+0.15%) |
Nov 10, 2014 | 36.82 | 36.91 | 36.82 | 36.87 | 51,603 | +0.10(+0.28%) |
Nov 07, 2014 | 36.73 | 36.78 | 36.63 | 36.77 | 57,498 | +0.03(+0.09%) |
Nov 06, 2014 | 36.73 | 36.73 | 36.66 | 36.73 | 21,275 | +0.01(+0.01%) |
Nov 05, 2014 | 36.77 | 36.77 | 36.61 | 36.73 | 26,591 | +0.08(+0.22%) |
Nov 04, 2014 | 36.58 | 36.67 | 36.48 | 36.65 | 41,548 | -0.07(-0.19%) |
Nov 03, 2014 | 36.81 | 36.84 | 36.70 | 36.72 | 80,016 | -0.10(-0.28%) |
Oct 31, 2014 | 36.73 | 36.82 | 36.66 | 36.82 | 56,052 | +0.45(+1.23%) |
Oct 30, 2014 | 36.17 | 36.48 | 36.11 | 36.37 | 74,867 | +0.14(+0.39%) |
Oct 29, 2014 | 36.34 | 36.34 | 36.07 | 36.23 | 33,677 | -0.04(-0.12%) |
Oct 28, 2014 | 35.98 | 36.29 | 35.98 | 36.27 | 40,595 | +0.40(+1.10%) |
Oct 27, 2014 | 35.89 | 35.94 | 35.94 | 35.88 | 52,626 | -0.06(-0.18%) |
Oct 24, 2014 | 35.77 | 35.94 | 35.77 | 35.94 | 34,978 | +0.19(+0.53%) |
Oct 23, 2014 | 35.67 | 35.93 | 35.67 | 35.75 | 94,797 | +0.31(+0.87%) |
Oct 22, 2014 | 35.73 | 35.77 | 35.44 | 35.44 | 57,180 | -0.23(-0.64%) |
Oct 21, 2014 | 35.35 | 35.68 | 35.35 | 35.67 | 38,403 | +0.48(+1.35%) |
Oct 20, 2014 | 34.91 | 35.20 | 34.91 | 35.20 | 16,588 | +0.26(+0.75%) |
Oct 17, 2014 | 34.91 | 35.05 | 34.80 | 34.93 | 56,694 | +0.34(+0.99%) |
Oct 16, 2014 | 34.03 | 34.73 | 34.03 | 34.59 | 36,031 | -0.01(-0.02%) |
Oct 15, 2014 | 34.72 | 34.67 | 34.01 | 34.60 | 78,684 | -0.12(-0.34%) |
Oct 14, 2014 | 34.82 | 35.00 | 34.65 | 34.72 | 48,518 | +0.13(+0.37%) |
Oct 13, 2014 | 34.93 | 35.06 | 34.59 | 34.59 | 75,216 | -0.21(-0.61%) |
Oct 10, 2014 | 35.21 | 35.21 | 34.81 | 34.81 | 36,035 | -0.44(-1.24%) |
Oct 09, 2014 | 35.58 | 35.79 | 35.24 | 35.24 | 32,488 | -0.67(-1.85%) |
Oct 08, 2014 | 35.44 | 35.92 | 35.28 | 35.91 | 26,501 | +0.51(+1.45%) |
Oct 07, 2014 | 35.72 | 35.73 | 35.40 | 35.40 | 41,984 | -0.44(-1.23%) |
Oct 06, 2014 | 36.15 | 36.15 | 35.76 | 35.84 | 22,941 | +0.04(+0.11%) |
Oct 03, 2014 | 35.67 | 35.82 | 35.63 | 35.80 | 36,141 | +0.20(+0.56%) |
Oct 02, 2014 | 35.59 | 35.70 | 35.25 | 35.60 | 109,098 | -0.04(-0.10%) |
Oct 01, 2014 | 36.17 | 36.17 | 35.56 | 35.63 | 82,656 | -0.36(-1.01%) |
Sep 30, 2014 | 36.13 | 36.16 | 35.95 | 36.00 | 36,398 | -0.13(-0.35%) |
Sep 29, 2014 | 35.97 | 36.13 | 35.93 | 36.12 | 18,346 | -0.16(-0.44%) |
Sep 26, 2014 | 36.10 | 36.31 | 36.08 | 36.28 | 37,040 | +0.18(+0.49%) |
Sep 25, 2014 | 36.45 | 36.45 | 36.04 | 36.11 | 41,200 | -0.44(-1.19%) |
Sep 24, 2014 | 36.40 | 36.57 | 36.27 | 36.54 | 45,051 | +0.20(+0.54%) |
Sep 23, 2014 | 36.46 | 36.53 | 36.34 | 36.35 | 25,928 | -0.22(-0.60%) |
Sep 22, 2014 | 36.80 | 36.80 | 36.51 | 36.57 | 16,430 | -0.28(-0.77%) |
Sep 19, 2014 | 37.00 | 37.03 | 36.78 | 36.85 | 32,618 | -0.10(-0.28%) |
Sep 18, 2014 | 36.97 | 36.97 | 36.87 | 36.95 | 35,686 | -0.02(-0.04%) |
Sep 17, 2014 | 36.87 | 36.99 | 36.80 | 36.97 | 35,149 | +0.10(+0.28%) |
Sep 16, 2014 | 36.57 | 36.95 | 36.57 | 36.87 | 27,226 | +0.21(+0.56%) |
Sep 15, 2014 | 36.76 | 36.76 | 36.60 | 36.66 | 29,166 | -0.10(-0.28%) |
Sep 12, 2014 | 36.99 | 36.99 | 36.67 | 36.76 | 28,067 | -0.23(-0.62%) |
Sep 11, 2014 | 36.87 | 36.99 | 36.84 | 36.99 | 28,519 | -0.01(-0.03%) |
Sep 10, 2014 | 36.87 | 37.01 | 36.85 | 37.00 | 69,927 | +0.07(+0.18%) |
Sep 09, 2014 | 37.23 | 37.23 | 36.91 | 36.94 | 49,471 | -0.25(-0.68%) |
Sep 08, 2014 | 37.28 | 37.28 | 37.10 | 37.19 | 31,794 | -0.15(-0.40%) |
Sep 05, 2014 | 37.14 | 37.33 | 37.13 | 37.34 | 33,691 | +0.28(+0.75%) |
Sep 04, 2014 | 37.38 | 37.38 | 37.15 | 37.06 | 59,606 | -0.24(-0.64%) |
Sep 03, 2014 | 37.47 | 37.47 | 37.29 | 37.30 | 19,168 | +0.05(+0.13%) |
Sep 02, 2014 | 37.27 | 37.29 | 37.14 | 37.25 | 15,879 | +0.03(+0.08%) |
Aug 29, 2014 | 37.23 | 37.22 | 37.22 | 37.22 | 15,444 | +0.07(+0.19%) |
Aug 28, 2014 | 37.11 | 37.16 | 37.07 | 37.15 | 12,560 | -0.06(-0.15%) |
Aug 27, 2014 | 37.30 | 37.30 | 37.19 | 37.21 | 33,259 | -0.01(-0.02%) |
Aug 26, 2014 | 37.21 | 37.29 | 37.19 | 37.21 | 39,401 | +0.09(+0.23%) |
Aug 25, 2014 | 37.15 | 37.19 | 37.12 | 37.13 | 18,374 | +0.13(+0.36%) |
Aug 22, 2014 | 37.09 | 37.09 | 36.97 | 36.99 | 22,901 | -0.06(-0.15%) |
Aug 21, 2014 | 37.00 | 37.10 | 36.97 | 37.05 | 18,493 | +0.03(+0.09%) |
Aug 20, 2014 | 36.94 | 37.02 | 36.88 | 37.02 | 32,641 | +0.01(+0.02%) |
Aug 19, 2014 | 36.95 | 37.01 | 36.93 | 37.01 | 24,291 | +0.19(+0.51%) |
Aug 18, 2014 | 36.66 | 36.85 | 36.66 | 36.82 | 15,636 | +0.24(+0.67%) |
Aug 15, 2014 | 36.73 | 36.74 | 36.40 | 36.57 | 29,868 | -0.01(-0.02%) |
Aug 14, 2014 | 36.57 | 36.58 | 36.50 | 36.58 | 18,010 | +0.12(+0.32%) |
Aug 13, 2014 | 36.32 | 36.49 | 36.32 | 36.46 | 68,951 | +0.24(+0.68%) |
Aug 12, 2014 | 36.27 | 36.31 | 36.15 | 36.22 | 31,896 | -0.08(-0.22%) |
Aug 11, 2014 | 36.26 | 36.39 | 36.23 | 36.30 | 33,075 | +0.22(+0.61%) |
Aug 08, 2014 | 35.86 | 36.08 | 35.84 | 36.08 | 16,635 | +0.24(+0.66%) |
Aug 07, 2014 | 36.48 | 36.48 | 35.78 | 35.84 | 37,957 | -0.17(-0.46%) |
Aug 06, 2014 | 35.98 | 36.09 | 35.86 | 36.01 | 17,244 | -0.03(-0.09%) |
Aug 05, 2014 | 36.21 | 36.25 | 35.93 | 36.04 | 31,822 | -0.31(-0.85%) |
Aug 04, 2014 | 36.46 | 36.46 | 36.04 | 36.35 | 34,110 | +0.21(+0.57%) |
Aug 01, 2014 | 36.18 | 36.26 | 36.00 | 36.14 | 32,011 | -0.07(-0.20%) |
Jul 31, 2014 | 36.57 | 36.57 | 36.19 | 36.21 | 77,023 | -0.61(-1.65%) |
Jul 30, 2014 | 36.93 | 36.95 | 36.71 | 36.82 | 20,111 | -0.03(-0.09%) |
Jul 29, 2014 | 37.05 | 37.05 | 36.85 | 36.85 | 69,617 | -0.11(-0.30%) |
Jul 28, 2014 | 36.99 | 37.01 | 36.79 | 36.96 | 113,986 | +0.01(+0.02%) |
Jul 25, 2014 | 37.04 | 37.04 | 36.89 | 36.95 | 20,445 | -0.16(-0.43%) |
Jul 24, 2014 | 37.13 | 37.15 | 37.06 | 37.11 | 29,589 | +0.04(+0.11%) |
Jul 23, 2014 | 37.13 | 37.13 | 37.03 | 37.07 | 23,243 | +0.03(+0.09%) |
Jul 22, 2014 | 37.04 | 37.09 | 37.00 | 37.04 | 34,015 | +0.21(+0.58%) |
Jul 21, 2014 | 36.86 | 36.88 | 36.72 | 36.83 | 53,819 | -0.12(-0.32%) |
Jul 18, 2014 | 36.66 | 36.95 | 36.66 | 36.95 | 18,054 | +0.35(+0.95%) |
Jul 17, 2014 | 36.88 | 36.95 | 36.55 | 36.60 | 51,012 | -0.40(-1.09%) |
Jul 16, 2014 | 37.09 | 37.09 | 36.90 | 37.00 | 30,616 | +0.11(+0.30%) |
Jul 15, 2014 | 37.02 | 37.02 | 36.77 | 36.89 | 94,565 | -0.07(-0.19%) |
Jul 14, 2014 | 37.06 | 37.06 | 36.95 | 36.96 | 32,339 | +0.16(+0.43%) |
Jul 11, 2014 | 36.73 | 36.82 | 36.68 | 36.80 | 16,626 | +0.05(+0.13%) |
Jul 10, 2014 | 36.61 | 36.86 | 36.50 | 36.76 | 36,672 | -0.25(-0.68%) |
Jul 09, 2014 | 36.95 | 37.01 | 36.84 | 37.01 | 35,857 | +0.13(+0.34%) |
Jul 08, 2014 | 37.06 | 37.07 | 36.81 | 36.88 | 29,924 | -0.20(-0.54%) |
Jul 07, 2014 | 37.31 | 37.31 | 37.06 | 37.08 | 30,497 | -0.23(-0.61%) |
Jul 03, 2014 | 37.14 | 37.31 | 37.31 | 37.31 | 28,483 | +0.18(+0.49%) |
Jul 02, 2014 | 37.21 | 37.21 | 37.11 | 37.13 | 24,138 | -0.08(-0.22%) |
Jul 01, 2014 | 37.28 | 37.28 | 37.05 | 37.21 | 26,640 | +0.26(+0.70%) |
Jun 30, 2014 | 36.92 | 36.95 | 36.87 | 36.95 | 17,556 | +0.03(+0.08%) |
Jun 27, 2014 | 36.78 | 36.92 | 36.77 | 36.92 | 28,476 | +0.11(+0.30%) |
Jun 26, 2014 | 36.88 | 36.88 | 36.65 | 36.81 | 44,237 | -0.03(-0.08%) |
Jun 25, 2014 | 36.68 | 36.85 | 36.68 | 36.84 | 35,262 | +0.13(+0.34%) |
Jun 24, 2014 | 37.02 | 37.02 | 36.70 | 36.71 | 27,254 | -0.19(-0.51%) |
Jun 23, 2014 | 36.96 | 36.96 | 36.83 | 36.90 | 32,319 | -0.05(-0.13%) |
Jun 20, 2014 | 37.11 | 37.11 | 36.87 | 36.95 | 39,007 | +0.05(+0.13%) |
Jun 19, 2014 | 37.04 | 37.04 | 36.82 | 36.90 | 54,871 | +0.04(+0.11%) |
Jun 18, 2014 | 36.64 | 36.89 | 36.56 | 36.86 | 29,986 | +0.27(+0.72%) |
Jun 17, 2014 | 36.49 | 36.62 | 36.47 | 36.60 | 22,305 | +0.07(+0.19%) |
Jun 16, 2014 | 36.67 | 36.67 | 36.41 | 36.53 | 20,858 | -0.01(-0.02%) |
Jun 13, 2014 | 36.53 | 36.55 | 36.46 | 36.53 | 67,529 | +0.09(+0.24%) |
Jun 12, 2014 | 36.83 | 36.83 | 36.42 | 36.45 | 20,509 | -0.15(-0.41%) |
Jun 11, 2014 | 36.63 | 36.63 | 36.52 | 36.60 | 31,558 | -0.13(-0.34%) |
Jun 10, 2014 | 36.75 | 36.75 | 36.63 | 36.72 | 16,928 | +0.01(+0.02%) |
Jun 06, 2014 | 36.70 | 36.74 | 36.65 | 36.71 | 40,548 | +0.13(+0.36%) |
Jun 05, 2014 | 36.30 | 36.58 | 36.24 | 36.58 | 28,256 | +0.30(+0.82%) |
Jun 04, 2014 | 36.19 | 36.28 | 36.18 | 36.28 | 11,310 | +0.04(+0.11%) |
Jun 03, 2014 | 36.21 | 36.25 | 36.17 | 36.24 | 15,874 | -0.02(-0.04%) |
Jun 02, 2014 | 36.32 | 36.32 | 36.14 | 36.26 | 25,770 | +0.03(+0.09%) |
May 30, 2014 | 36.22 | 36.24 | 36.15 | 36.23 | 29,451 | -0.01(-0.02%) |
May 29, 2014 | 36.33 | 36.33 | 36.12 | 36.24 | 20,487 | +0.09(+0.24%) |
May 28, 2014 | 36.06 | 36.16 | 36.04 | 36.15 | 55,149 | +0.04(+0.11%) |
May 27, 2014 | 36.14 | 36.15 | 36.06 | 36.11 | 29,867 | +0.13(+0.35%) |
May 23, 2014 | 35.77 | 35.99 | 35.99 | 35.99 | 20,562 | +0.11(+0.32%) |
May 22, 2014 | 35.80 | 35.88 | 35.77 | 35.87 | 12,204 | +0.15(+0.42%) |
May 21, 2014 | 35.59 | 35.72 | 35.59 | 35.72 | 21,447 | +0.18(+0.51%) |
May 20, 2014 | 35.74 | 35.74 | 35.44 | 35.54 | 21,065 | -0.25(-0.70%) |
May 19, 2014 | 35.65 | 35.81 | 35.65 | 35.79 | 24,498 | +0.08(+0.22%) |
May 16, 2014 | 35.64 | 35.71 | 35.50 | 35.71 | 18,221 | +0.13(+0.37%) |
May 15, 2014 | 35.74 | 35.74 | 35.40 | 35.58 | 41,412 | -0.20(-0.57%) |
May 14, 2014 | 35.91 | 35.91 | 35.71 | 35.78 | 18,361 | -0.10(-0.28%) |
May 13, 2014 | 35.96 | 35.96 | 35.86 | 35.88 | 28,867 | +0.02(+0.04%) |
May 12, 2014 | 35.66 | 35.88 | 35.66 | 35.87 | 30,867 | +0.31(+0.86%) |
May 09, 2014 | 35.42 | 35.56 | 35.42 | 35.56 | 17,588 | +0.02(+0.07%) |
May 08, 2014 | 35.63 | 35.78 | 35.50 | 35.54 | 16,618 | -0.06(-0.18%) |
May 07, 2014 | 35.52 | 35.60 | 35.32 | 35.60 | 31,388 | +0.15(+0.42%) |
May 06, 2014 | 35.47 | 35.59 | 35.42 | 35.45 | 20,564 | -0.18(-0.51%) |
May 05, 2014 | 35.49 | 35.63 | 35.41 | 35.63 | 13,384 | +0.01(+0.02%) |
May 02, 2014 | 35.61 | 35.75 | 35.55 | 35.63 | 16,203 | +0.00(+0.00%) |
May 01, 2014 | 35.60 | 35.67 | 35.51 | 35.63 | 31,969 | +0.08(+0.22%) |
Apr 30, 2014 | 35.44 | 35.55 | 35.37 | 35.55 | 14,403 | +0.09(+0.27%) |
Apr 29, 2014 | 35.45 | 35.50 | 35.41 | 35.45 | 20,628 | +0.16(+0.47%) |
Apr 28, 2014 | 35.29 | 35.42 | 35.02 | 35.29 | 40,665 | +0.05(+0.13%) |
Apr 25, 2014 | 35.43 | 35.43 | 35.17 | 35.24 | 25,158 | -0.28(-0.79%) |
Apr 24, 2014 | 35.59 | 35.59 | 35.31 | 35.52 | 25,235 | +0.05(+0.13%) |
Apr 23, 2014 | 35.48 | 35.53 | 35.41 | 35.48 | 18,145 | -0.08(-0.22%) |
Apr 22, 2014 | 35.49 | 35.60 | 35.41 | 35.56 | 44,389 | +0.16(+0.44%) |
Apr 21, 2014 | 35.41 | 35.42 | 35.30 | 35.40 | 61,469 | +0.03(+0.09%) |
Apr 17, 2014 | 35.29 | 35.37 | 35.37 | 35.37 | 96,424 | +0.13(+0.36%) |
Apr 16, 2014 | 35.17 | 35.27 | 35.06 | 35.24 | 41,855 | +0.32(+0.92%) |
Apr 15, 2014 | 34.93 | 34.98 | 34.54 | 34.92 | 54,627 | +0.05(+0.16%) |
Apr 14, 2014 | 34.96 | 35.02 | 34.69 | 34.87 | 63,336 | +0.12(+0.34%) |
Apr 11, 2014 | 34.84 | 34.96 | 34.73 | 34.75 | 42,461 | -0.24(-0.69%) |
Apr 10, 2014 | 35.55 | 35.55 | 34.92 | 34.99 | 28,097 | -0.56(-1.56%) |
Apr 09, 2014 | 35.30 | 35.55 | 35.25 | 35.55 | 51,738 | +0.34(+0.98%) |
Apr 08, 2014 | 35.11 | 35.27 | 34.99 | 35.20 | 30,210 | +0.10(+0.29%) |
Apr 07, 2014 | 35.34 | 35.34 | 35.02 | 35.10 | 44,809 | -0.26(-0.73%) |
Apr 04, 2014 | 35.84 | 35.84 | 35.32 | 35.36 | 29,771 | -0.27(-0.76%) |
Apr 03, 2014 | 35.78 | 35.78 | 35.50 | 35.63 | 25,549 | -0.09(-0.25%) |
Apr 02, 2014 | 35.76 | 35.76 | 35.61 | 35.72 | 18,495 | +0.08(+0.24%) |
Apr 01, 2014 | 35.53 | 35.64 | 35.48 | 35.64 | 41,691 | +0.23(+0.64%) |
Mar 31, 2014 | 35.36 | 35.43 | 35.30 | 35.41 | 19,234 | +0.28(+0.80%) |
Mar 28, 2014 | 35.11 | 35.27 | 35.09 | 35.13 | 25,190 | +0.17(+0.49%) |
Mar 27, 2014 | 34.97 | 35.03 | 34.86 | 34.96 | 24,459 | +0.02(+0.04%) |
Mar 26, 2014 | 35.29 | 35.29 | 34.93 | 34.94 | 23,530 | -0.12(-0.33%) |
Mar 25, 2014 | 35.11 | 35.15 | 34.95 | 35.06 | 34,316 | +0.15(+0.42%) |
Mar 24, 2014 | 35.15 | 35.15 | 34.75 | 34.91 | 27,102 | -0.06(-0.18%) |
Mar 21, 2014 | 35.18 | 35.25 | 34.97 | 34.97 | 13,988 | -0.03(-0.09%) |
Mar 20, 2014 | 34.85 | 35.02 | 34.75 | 35.00 | 58,269 | +0.07(+0.20%) |
Mar 19, 2014 | 35.25 | 35.25 | 34.84 | 34.93 | 49,118 | -0.27(-0.78%) |
Mar 18, 2014 | 34.97 | 35.26 | 34.97 | 35.21 | 38,996 | +0.23(+0.65%) |
Mar 17, 2014 | 34.85 | 35.03 | 34.85 | 34.98 | 17,192 | +0.26(+0.74%) |
Mar 14, 2014 | 34.66 | 34.85 | 34.66 | 34.72 | 37,579 | +0.04(+0.11%) |
Mar 13, 2014 | 35.21 | 35.21 | 34.65 | 34.68 | 36,039 | -0.42(-1.20%) |
Mar 12, 2014 | 34.97 | 35.11 | 34.89 | 35.11 | 15,432 | +0.01(+0.02%) |
Mar 11, 2014 | 35.34 | 35.37 | 35.05 | 35.10 | 30,396 | -0.17(-0.49%) |
Mar 10, 2014 | 35.35 | 35.35 | 35.15 | 35.27 | 15,532 | -0.10(-0.29%) |
Mar 07, 2014 | 35.58 | 35.58 | 35.29 | 35.37 | 36,531 | -0.12(-0.33%) |
Mar 06, 2014 | 35.45 | 35.55 | 35.44 | 35.49 | 27,360 | +0.15(+0.41%) |
Mar 05, 2014 | 35.30 | 35.39 | 35.29 | 35.34 | 27,683 | -0.04(-0.12%) |
Mar 04, 2014 | 35.08 | 35.40 | 35.08 | 35.39 | 72,195 | +0.52(+1.48%) |
Mar 03, 2014 | 34.92 | 34.97 | 34.72 | 34.87 | 38,940 | -0.33(-0.93%) |
Feb 28, 2014 | 35.18 | 35.33 | 35.06 | 35.20 | 34,713 | +0.05(+0.13%) |
Feb 27, 2014 | 35.02 | 35.15 | 34.97 | 35.15 | 19,758 | +0.18(+0.51%) |
Feb 26, 2014 | 35.00 | 35.09 | 34.96 | 34.97 | 28,814 | +0.01(+0.02%) |
Feb 25, 2014 | 35.06 | 35.08 | 34.93 | 34.97 | 34,216 | -0.06(-0.18%) |
Feb 24, 2014 | 35.07 | 35.21 | 34.82 | 35.03 | 65,253 | +0.21(+0.61%) |
Feb 21, 2014 | 34.93 | 34.96 | 34.82 | 34.82 | 41,323 | -0.02(-0.04%) |
Feb 20, 2014 | 34.69 | 34.84 | 34.61 | 34.83 | 19,008 | +0.16(+0.45%) |
Feb 19, 2014 | 34.85 | 34.96 | 34.67 | 34.68 | 49,411 | -0.20(-0.58%) |
Feb 18, 2014 | 34.86 | 34.89 | 34.72 | 34.88 | 55,044 | +0.12(+0.36%) |
Feb 14, 2014 | 34.61 | 34.75 | 34.75 | 34.75 | 22,801 | +0.15(+0.43%) |
Feb 13, 2014 | 34.24 | 34.63 | 34.24 | 34.61 | 53,090 | +0.17(+0.50%) |
Feb 12, 2014 | 34.47 | 34.54 | 34.38 | 34.43 | 28,243 | +0.04(+0.11%) |
Feb 11, 2014 | 34.09 | 34.43 | 34.08 | 34.40 | 24,176 | +0.36(+1.06%) |
Feb 10, 2014 | 34.04 | 34.04 | 33.90 | 34.04 | 24,329 | +0.00(+0.01%) |
Feb 07, 2014 | 33.92 | 34.03 | 33.77 | 34.03 | 27,413 | +0.32(+0.96%) |
Feb 06, 2014 | 33.47 | 33.71 | 33.47 | 33.71 | 17,914 | +0.41(+1.24%) |
Feb 05, 2014 | 33.20 | 33.34 | 33.12 | 33.29 | 23,493 | -0.02(-0.05%) |
Feb 04, 2014 | 33.26 | 33.37 | 33.12 | 33.31 | 27,836 | +0.28(+0.83%) |
Feb 03, 2014 | 33.86 | 33.86 | 33.02 | 33.04 | 79,285 | -0.73(-2.17%) |
Jan 31, 2014 | 33.61 | 33.93 | 33.61 | 33.77 | 49,538 | -0.21(-0.62%) |
Jan 30, 2014 | 33.88 | 34.03 | 33.85 | 33.98 | 75,741 | +0.27(+0.81%) |
Jan 29, 2014 | 33.71 | 33.91 | 33.66 | 33.71 | 28,372 | -0.27(-0.80%) |
Jan 28, 2014 | 33.86 | 34.02 | 33.86 | 33.98 | 35,060 | +0.18(+0.53%) |
Jan 27, 2014 | 34.02 | 34.03 | 33.65 | 33.80 | 170,268 | -0.19(-0.55%) |
Jan 24, 2014 | 34.36 | 34.36 | 33.97 | 33.99 | 53,220 | -0.63(-1.83%) |
Jan 23, 2014 | 34.78 | 34.78 | 34.53 | 34.62 | 53,669 | -0.27(-0.78%) |
Jan 22, 2014 | 34.91 | 34.91 | 34.79 | 34.89 | 110,908 | +0.07(+0.20%) |
Jan 21, 2014 | 34.90 | 34.92 | 34.69 | 34.82 | 160,568 | +0.11(+0.31%) |
Jan 17, 2014 | 34.84 | 34.72 | 34.72 | 34.72 | 48,549 | -0.09(-0.27%) |
Jan 16, 2014 | 34.85 | 34.85 | 34.76 | 34.81 | 53,403 | -0.06(-0.18%) |
Jan 15, 2014 | 34.73 | 34.89 | 34.79 | 34.87 | 39,327 | +0.14(+0.40%) |
Jan 14, 2014 | 34.56 | 34.74 | 34.48 | 34.73 | 29,113 | +0.32(+0.93%) |
Jan 13, 2014 | 34.75 | 34.75 | 34.37 | 34.41 | 128,025 | -0.38(-1.10%) |
Jan 10, 2014 | 34.74 | 34.79 | 34.62 | 34.79 | 47,982 | +0.18(+0.52%) |
Jan 09, 2014 | 34.66 | 34.66 | 34.48 | 34.61 | 28,178 | +0.03(+0.09%) |
Jan 08, 2014 | 34.59 | 34.63 | 34.54 | 34.58 | 21,232 | -0.02(-0.05%) |
Jan 07, 2014 | 34.52 | 34.62 | 34.50 | 34.60 | 40,683 | +0.16(+0.45%) |
Jan 06, 2014 | 34.57 | 34.57 | 34.39 | 34.44 | 47,382 | -0.05(-0.14%) |
Jan 03, 2014 | 34.52 | 34.57 | 34.43 | 34.49 | 39,453 | +0.02(+0.07%) |
Jan 02, 2014 | 34.68 | 34.68 | 34.40 | 34.47 | 37,367 | -0.36(-1.03%) |
Dec 31, 2013 | 34.79 | 34.82 | 34.82 | 34.82 | 38,173 | +0.07(+0.20%) |
Dec 30, 2013 | 34.70 | 34.75 | 34.68 | 34.75 | 31,960 | +0.08(+0.22%) |
Dec 27, 2013 | 34.73 | 34.73 | 34.66 | 34.68 | 16,419 | +0.05(+0.16%) |
Dec 26, 2013 | 34.63 | 34.63 | 34.57 | 34.62 | 22,287 | +0.12(+0.34%) |
Dec 24, 2013 | 34.46 | 34.51 | 34.40 | 34.51 | 38,484 | +0.07(+0.20%) |
Dec 23, 2013 | 34.37 | 34.46 | 34.36 | 34.44 | 38,198 | +0.21(+0.61%) |
Dec 20, 2013 | 34.07 | 34.26 | 34.07 | 34.23 | 58,935 | +0.19(+0.55%) |
Dec 19, 2013 | 34.02 | 34.06 | 33.97 | 34.04 | 33,548 | -0.08(-0.23%) |
Dec 18, 2013 | 33.74 | 34.12 | 33.63 | 34.12 | 48,615 | +0.42(+1.24%) |
Dec 17, 2013 | 33.75 | 33.75 | 33.60 | 33.70 | 83,765 | -0.07(-0.21%) |
Dec 16, 2013 | 33.73 | 33.81 | 33.73 | 33.77 | 58,251 | +0.19(+0.58%) |
Dec 13, 2013 | 33.60 | 33.60 | 33.49 | 33.57 | 49,584 | +0.06(+0.19%) |
Dec 12, 2013 | 33.57 | 33.63 | 33.46 | 33.51 | 117,849 | -0.14(-0.42%) |
Dec 11, 2013 | 34.06 | 34.06 | 33.65 | 33.65 | 17,823 | -0.36(-1.05%) |
Dec 10, 2013 | 34.14 | 34.14 | 33.99 | 34.01 | 29,975 | -0.04(-0.11%) |
Dec 09, 2013 | 34.05 | 34.10 | 34.04 | 34.05 | 38,654 | +0.01(+0.02%) |
Dec 06, 2013 | 33.96 | 34.06 | 33.92 | 34.04 | 47,570 | +0.34(+1.01%) |
Dec 05, 2013 | 33.78 | 33.80 | 33.70 | 33.70 | 50,390 | -0.12(-0.37%) |
Dec 04, 2013 | 33.71 | 33.91 | 33.64 | 33.82 | 25,086 | -0.09(-0.25%) |
Dec 03, 2013 | 33.93 | 33.97 | 33.81 | 33.91 | 14,450 | -0.12(-0.34%) |