Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.05 | 44.33 | 43.99 | 44.14 | 312,872 | -0.33(-0.75%) |
Nov 26, 2014 | 44.23 | 44.47 | 44.47 | 44.47 | 525,973 | +0.31(+0.70%) |
Nov 25, 2014 | 44.26 | 44.35 | 44.09 | 44.17 | 964,599 | +0.09(+0.21%) |
Nov 24, 2014 | 44.43 | 44.53 | 43.81 | 44.08 | 952,676 | -0.25(-0.56%) |
Nov 21, 2014 | 44.60 | 44.71 | 44.27 | 44.32 | 758,314 | +0.07(+0.15%) |
Nov 20, 2014 | 44.11 | 44.33 | 44.07 | 44.26 | 827,551 | +0.18(+0.41%) |
Nov 19, 2014 | 43.73 | 44.18 | 43.55 | 44.08 | 1,120,704 | +0.22(+0.50%) |
Nov 18, 2014 | 43.94 | 44.13 | 43.80 | 43.86 | 742,165 | -0.07(-0.17%) |
Nov 17, 2014 | 43.76 | 44.18 | 43.76 | 43.93 | 1,083,468 | -0.02(-0.04%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.71 | 43.95 | 761,300 | +0.36(+0.83%) |
Nov 13, 2014 | 43.93 | 44.00 | 43.51 | 43.59 | 709,531 | -0.21(-0.47%) |
Nov 12, 2014 | 43.53 | 43.84 | 43.41 | 43.79 | 718,091 | +0.24(+0.54%) |
Nov 11, 2014 | 43.32 | 43.81 | 43.27 | 43.56 | 692,040 | +0.33(+0.77%) |
Nov 10, 2014 | 43.33 | 43.43 | 43.13 | 43.23 | 705,354 | +0.08(+0.18%) |
Nov 07, 2014 | 42.94 | 43.28 | 42.93 | 43.15 | 801,322 | +0.33(+0.78%) |
Nov 06, 2014 | 43.09 | 43.30 | 42.68 | 42.81 | 857,745 | -0.24(-0.56%) |
Nov 05, 2014 | 42.60 | 43.23 | 42.45 | 43.06 | 993,380 | +0.58(+1.36%) |
Nov 04, 2014 | 42.38 | 42.81 | 42.21 | 42.48 | 985,687 | -0.04(-0.10%) |
Nov 03, 2014 | 42.80 | 42.89 | 42.39 | 42.52 | 1,082,247 | -0.43(-1.00%) |
Oct 31, 2014 | 42.85 | 43.11 | 42.71 | 42.95 | 1,122,439 | +0.03(+0.07%) |
Oct 30, 2014 | 42.69 | 43.08 | 42.63 | 42.92 | 961,939 | +0.27(+0.64%) |
Oct 29, 2014 | 43.18 | 43.18 | 42.30 | 42.65 | 1,040,915 | -0.28(-0.65%) |
Oct 28, 2014 | 42.69 | 42.97 | 42.66 | 42.92 | 1,074,074 | +0.49(+1.15%) |
Oct 27, 2014 | 42.40 | 42.48 | 42.62 | 42.43 | 1,045,379 | -0.18(-0.42%) |
Oct 24, 2014 | 42.63 | 42.86 | 42.51 | 42.62 | 1,226,623 | +0.14(+0.33%) |
Oct 23, 2014 | 42.39 | 42.66 | 42.29 | 42.48 | 1,503,756 | +0.31(+0.74%) |
Oct 22, 2014 | 42.52 | 42.55 | 42.03 | 42.16 | 1,855,051 | -0.42(-1.00%) |
Oct 21, 2014 | 42.36 | 42.69 | 42.15 | 42.59 | 1,449,233 | +0.64(+1.54%) |
Oct 20, 2014 | 41.91 | 42.06 | 41.74 | 41.94 | 1,116,172 | +0.19(+0.46%) |
Oct 17, 2014 | 41.55 | 41.88 | 41.32 | 41.75 | 1,429,390 | +0.73(+1.78%) |
Oct 16, 2014 | 39.94 | 41.61 | 39.66 | 41.02 | 2,291,123 | +0.05(+0.13%) |
Oct 15, 2014 | 41.29 | 41.53 | 40.11 | 40.97 | 2,413,171 | -0.65(-1.56%) |
Oct 14, 2014 | 42.11 | 42.31 | 41.52 | 41.62 | 1,652,800 | -0.51(-1.20%) |
Oct 13, 2014 | 42.52 | 42.74 | 42.09 | 42.13 | 737,379 | -0.23(-0.55%) |
Oct 10, 2014 | 42.89 | 43.01 | 42.35 | 42.36 | 1,267,814 | -0.78(-1.80%) |
Oct 09, 2014 | 43.48 | 43.69 | 42.81 | 43.14 | 1,488,900 | -0.40(-0.92%) |
Oct 08, 2014 | 42.68 | 43.62 | 42.53 | 43.54 | 1,028,678 | +0.98(+2.30%) |
Oct 07, 2014 | 42.72 | 43.06 | 42.49 | 42.56 | 1,021,945 | -0.41(-0.96%) |
Oct 06, 2014 | 42.80 | 43.20 | 42.75 | 42.97 | 920,433 | +0.51(+1.21%) |
Oct 03, 2014 | 42.46 | 42.66 | 42.36 | 42.46 | 1,165,398 | -0.14(-0.34%) |
Oct 02, 2014 | 42.62 | 42.73 | 41.99 | 42.60 | 1,171,270 | -0.05(-0.13%) |
Oct 01, 2014 | 42.77 | 42.88 | 42.48 | 42.65 | 1,069,728 | -0.01(-0.01%) |
Sep 30, 2014 | 42.43 | 42.99 | 42.24 | 42.66 | 1,216,704 | +0.07(+0.15%) |
Sep 29, 2014 | 42.82 | 42.84 | 42.37 | 42.59 | 1,142,207 | -0.42(-0.99%) |
Sep 26, 2014 | 42.78 | 43.27 | 42.52 | 43.02 | 1,001,630 | +0.17(+0.39%) |
Sep 25, 2014 | 43.54 | 43.56 | 42.74 | 42.85 | 1,555,880 | -0.98(-2.23%) |
Sep 24, 2014 | 43.81 | 43.96 | 43.42 | 43.83 | 1,249,484 | -0.14(-0.33%) |
Sep 23, 2014 | 44.10 | 44.33 | 43.85 | 43.97 | 517,568 | -0.20(-0.46%) |
Sep 22, 2014 | 44.48 | 44.59 | 44.09 | 44.18 | 990,605 | -0.53(-1.19%) |
Sep 19, 2014 | 45.42 | 45.42 | 44.58 | 44.71 | 1,058,597 | -0.61(-1.34%) |
Sep 18, 2014 | 44.99 | 45.35 | 44.96 | 45.32 | 760,552 | +0.57(+1.28%) |
Sep 17, 2014 | 44.92 | 45.08 | 44.71 | 44.74 | 641,256 | -0.05(-0.11%) |
Sep 16, 2014 | 44.37 | 44.96 | 44.36 | 44.79 | 908,553 | +0.51(+1.15%) |
Sep 15, 2014 | 44.21 | 44.44 | 44.06 | 44.28 | 589,419 | +0.07(+0.16%) |
Sep 12, 2014 | 44.18 | 44.39 | 44.04 | 44.21 | 1,453,611 | -0.03(-0.07%) |
Sep 11, 2014 | 44.08 | 44.52 | 44.04 | 44.24 | 668,972 | -0.10(-0.23%) |
Sep 10, 2014 | 44.19 | 44.37 | 44.07 | 44.34 | 450,127 | +0.16(+0.35%) |
Sep 09, 2014 | 43.85 | 44.31 | 43.66 | 44.19 | 770,288 | +0.21(+0.49%) |
Sep 08, 2014 | 44.17 | 44.25 | 43.82 | 43.97 | 573,619 | -0.40(-0.90%) |
Sep 05, 2014 | 44.49 | 44.49 | 44.14 | 44.37 | 543,450 | -0.14(-0.32%) |
Sep 04, 2014 | 44.68 | 44.78 | 44.37 | 44.52 | 610,439 | -0.01(-0.01%) |
Sep 03, 2014 | 44.50 | 44.69 | 44.40 | 44.52 | 1,018,710 | +0.20(+0.46%) |
Sep 02, 2014 | 44.40 | 44.44 | 44.07 | 44.32 | 785,098 | -0.02(-0.05%) |
Aug 29, 2014 | 44.38 | 44.34 | 44.34 | 44.34 | 959,393 | -0.02(-0.04%) |
Aug 28, 2014 | 44.48 | 44.49 | 44.16 | 44.36 | 786,185 | -0.14(-0.31%) |
Aug 27, 2014 | 44.23 | 44.56 | 44.07 | 44.50 | 1,023,335 | +0.52(+1.18%) |
Aug 26, 2014 | 44.19 | 44.21 | 43.80 | 43.98 | 915,388 | -0.04(-0.09%) |
Aug 25, 2014 | 44.09 | 44.32 | 43.90 | 44.02 | 748,611 | -0.05(-0.12%) |
Aug 22, 2014 | 44.75 | 44.78 | 43.91 | 44.07 | 1,048,149 | -0.50(-1.11%) |
Aug 21, 2014 | 44.44 | 44.67 | 44.44 | 44.57 | 1,130,518 | +0.17(+0.39%) |
Aug 20, 2014 | 44.51 | 44.57 | 44.28 | 44.40 | 752,355 | -0.12(-0.27%) |
Aug 19, 2014 | 44.23 | 44.67 | 44.07 | 44.52 | 1,200,776 | +0.41(+0.92%) |
Aug 18, 2014 | 43.92 | 44.36 | 43.85 | 44.11 | 811,464 | +0.32(+0.74%) |
Aug 15, 2014 | 44.11 | 44.18 | 43.31 | 43.79 | 709,475 | -0.13(-0.29%) |
Aug 14, 2014 | 43.57 | 43.97 | 43.57 | 43.91 | 581,238 | +0.42(+0.97%) |
Aug 13, 2014 | 43.57 | 43.63 | 43.38 | 43.49 | 596,676 | -0.02(-0.05%) |
Aug 12, 2014 | 43.43 | 43.58 | 43.21 | 43.51 | 647,729 | +0.11(+0.26%) |
Aug 11, 2014 | 43.01 | 43.48 | 42.93 | 43.40 | 708,316 | +0.42(+0.99%) |
Aug 08, 2014 | 43.14 | 43.22 | 42.85 | 42.98 | 1,311,017 | -0.39(-0.89%) |
Aug 07, 2014 | 43.61 | 43.70 | 43.16 | 43.36 | 627,696 | -0.20(-0.47%) |
Aug 06, 2014 | 43.18 | 43.64 | 43.08 | 43.57 | 726,261 | +0.26(+0.59%) |
Aug 05, 2014 | 43.56 | 43.59 | 43.14 | 43.31 | 874,927 | -0.38(-0.87%) |
Aug 04, 2014 | 43.38 | 43.74 | 43.32 | 43.69 | 352,021 | +0.34(+0.78%) |
Aug 01, 2014 | 43.98 | 44.10 | 43.20 | 43.35 | 1,253,420 | -0.72(-1.63%) |
Jul 31, 2014 | 44.09 | 44.47 | 43.89 | 44.07 | 1,011,220 | -0.10(-0.22%) |
Jul 30, 2014 | 43.90 | 44.19 | 43.84 | 44.16 | 565,975 | +0.24(+0.56%) |
Jul 29, 2014 | 44.14 | 44.18 | 43.89 | 43.92 | 508,967 | -0.21(-0.49%) |
Jul 28, 2014 | 44.12 | 44.27 | 43.99 | 44.13 | 479,626 | +0.02(+0.04%) |
Jul 25, 2014 | 44.04 | 44.27 | 44.00 | 44.12 | 457,229 | +0.04(+0.08%) |
Jul 24, 2014 | 44.12 | 44.12 | 43.98 | 44.08 | 375,543 | -0.01(-0.01%) |
Jul 23, 2014 | 44.27 | 44.33 | 43.95 | 44.09 | 462,043 | -0.05(-0.11%) |
Jul 22, 2014 | 44.18 | 44.23 | 44.05 | 44.13 | 835,722 | +0.08(+0.19%) |
Jul 21, 2014 | 43.85 | 44.06 | 43.80 | 44.05 | 575,070 | +0.16(+0.36%) |
Jul 18, 2014 | 43.97 | 44.14 | 43.85 | 43.89 | 452,453 | +0.05(+0.11%) |
Jul 17, 2014 | 43.93 | 43.96 | 43.77 | 43.84 | 806,379 | -0.01(-0.01%) |
Jul 16, 2014 | 43.66 | 43.92 | 43.60 | 43.85 | 889,674 | +0.28(+0.64%) |
Jul 15, 2014 | 43.43 | 43.67 | 43.43 | 43.57 | 625,450 | +0.14(+0.31%) |
Jul 14, 2014 | 43.24 | 43.50 | 43.23 | 43.43 | 821,619 | +0.30(+0.69%) |
Jul 11, 2014 | 43.31 | 43.31 | 43.07 | 43.14 | 444,074 | -0.38(-0.87%) |
Jul 10, 2014 | 43.11 | 43.52 | 43.09 | 43.52 | 591,032 | -0.02(-0.05%) |
Jul 09, 2014 | 43.10 | 43.61 | 43.04 | 43.54 | 834,427 | +0.46(+1.07%) |
Jul 08, 2014 | 42.84 | 43.10 | 42.70 | 43.08 | 836,858 | +0.13(+0.30%) |
Jul 07, 2014 | 42.91 | 43.07 | 42.68 | 42.95 | 521,383 | -0.08(-0.18%) |
Jul 03, 2014 | 42.83 | 43.03 | 43.03 | 43.03 | 384,203 | +0.33(+0.76%) |
Jul 02, 2014 | 42.43 | 42.76 | 42.36 | 42.70 | 666,140 | +0.15(+0.36%) |
Jul 01, 2014 | 42.29 | 42.60 | 42.29 | 42.55 | 264,381 | +0.31(+0.73%) |
Jun 30, 2014 | 42.13 | 42.48 | 42.05 | 42.24 | 938,906 | +0.06(+0.14%) |
Jun 27, 2014 | 41.70 | 42.23 | 41.65 | 42.18 | 679,945 | +0.52(+1.25%) |
Jun 26, 2014 | 41.29 | 41.78 | 41.26 | 41.66 | 627,464 | +0.35(+0.86%) |
Jun 25, 2014 | 41.42 | 41.57 | 41.27 | 41.31 | 557,413 | -0.03(-0.07%) |
Jun 24, 2014 | 41.42 | 41.58 | 41.24 | 41.34 | 466,846 | -0.16(-0.38%) |
Jun 23, 2014 | 41.26 | 41.54 | 41.21 | 41.50 | 577,962 | +0.22(+0.53%) |
Jun 20, 2014 | 41.29 | 41.41 | 41.16 | 41.28 | 681,249 | +0.27(+0.66%) |
Jun 19, 2014 | 41.16 | 41.16 | 40.87 | 41.00 | 541,590 | -0.06(-0.14%) |
Jun 18, 2014 | 40.91 | 41.09 | 40.77 | 41.06 | 497,817 | +0.14(+0.35%) |
Jun 17, 2014 | 40.98 | 41.07 | 40.86 | 40.92 | 1,763,983 | -0.08(-0.19%) |
Jun 16, 2014 | 40.90 | 41.21 | 40.89 | 41.00 | 495,703 | +0.01(+0.01%) |
Jun 13, 2014 | 40.57 | 41.10 | 40.56 | 40.99 | 1,247,608 | +0.31(+0.76%) |
Jun 12, 2014 | 40.71 | 40.73 | 40.44 | 40.69 | 377,794 | -0.04(-0.09%) |
Jun 11, 2014 | 40.84 | 40.92 | 40.60 | 40.72 | 486,042 | -0.09(-0.22%) |
Jun 10, 2014 | 40.74 | 40.90 | 40.70 | 40.81 | 511,139 | +0.40(+1.00%) |
Jun 06, 2014 | 40.29 | 40.45 | 40.22 | 40.41 | 659,042 | +0.05(+0.13%) |
Jun 05, 2014 | 40.51 | 40.51 | 40.21 | 40.35 | 806,475 | -0.11(-0.26%) |
Jun 04, 2014 | 40.29 | 40.60 | 40.14 | 40.46 | 560,382 | +0.04(+0.10%) |
Jun 03, 2014 | 40.39 | 40.54 | 40.27 | 40.42 | 700,601 | -0.08(-0.19%) |
Jun 02, 2014 | 40.74 | 40.77 | 40.40 | 40.50 | 559,559 | -0.20(-0.49%) |
May 30, 2014 | 40.58 | 40.88 | 40.48 | 40.70 | 842,711 | -0.11(-0.26%) |
May 29, 2014 | 40.87 | 40.96 | 40.52 | 40.80 | 1,003,857 | -0.05(-0.13%) |
May 28, 2014 | 41.01 | 41.07 | 40.63 | 40.86 | 664,832 | -0.13(-0.32%) |
May 27, 2014 | 41.28 | 41.40 | 40.88 | 40.99 | 932,537 | +0.05(+0.12%) |
May 23, 2014 | 41.06 | 40.94 | 40.94 | 40.94 | 543,837 | -0.13(-0.32%) |
May 22, 2014 | 40.76 | 41.18 | 40.67 | 41.07 | 774,236 | +0.86(+2.13%) |
May 21, 2014 | 39.85 | 40.23 | 39.80 | 40.21 | 562,768 | +0.37(+0.94%) |
May 20, 2014 | 39.57 | 40.00 | 39.27 | 39.84 | 881,422 | +0.07(+0.16%) |
May 19, 2014 | 39.61 | 39.79 | 39.48 | 39.77 | 224,454 | +0.14(+0.36%) |
May 16, 2014 | 39.81 | 39.89 | 39.47 | 39.63 | 432,009 | -0.16(-0.40%) |
May 15, 2014 | 39.97 | 40.05 | 39.61 | 39.79 | 386,763 | -0.15(-0.37%) |
May 14, 2014 | 39.82 | 40.00 | 39.81 | 39.94 | 412,976 | +0.08(+0.19%) |
May 13, 2014 | 39.97 | 40.00 | 39.77 | 39.86 | 335,320 | -0.06(-0.15%) |
May 12, 2014 | 39.76 | 39.95 | 39.74 | 39.92 | 405,366 | +0.26(+0.66%) |
May 09, 2014 | 39.70 | 39.78 | 39.55 | 39.66 | 468,572 | -0.34(-0.86%) |
May 08, 2014 | 39.85 | 40.10 | 39.80 | 40.01 | 474,892 | +0.32(+0.80%) |
May 07, 2014 | 39.56 | 39.80 | 39.52 | 39.69 | 500,775 | +0.02(+0.04%) |
May 06, 2014 | 39.60 | 39.71 | 39.45 | 39.67 | 526,658 | +0.22(+0.57%) |
May 05, 2014 | 39.35 | 39.46 | 39.21 | 39.44 | 334,772 | +0.06(+0.15%) |
May 02, 2014 | 39.33 | 39.51 | 39.27 | 39.38 | 367,349 | +0.04(+0.11%) |
May 01, 2014 | 39.40 | 39.48 | 39.25 | 39.34 | 433,859 | -0.16(-0.40%) |
Apr 30, 2014 | 39.22 | 39.59 | 39.21 | 39.50 | 640,544 | +0.21(+0.53%) |
Apr 29, 2014 | 39.05 | 39.31 | 39.00 | 39.30 | 635,736 | +0.43(+1.10%) |
Apr 28, 2014 | 38.85 | 38.90 | 38.66 | 38.87 | 386,724 | +0.07(+0.18%) |
Apr 25, 2014 | 38.69 | 38.83 | 38.63 | 38.80 | 732,110 | +0.04(+0.09%) |
Apr 24, 2014 | 38.80 | 38.82 | 38.64 | 38.76 | 533,709 | +0.11(+0.28%) |
Apr 23, 2014 | 38.77 | 38.82 | 38.64 | 38.66 | 520,849 | -0.19(-0.49%) |
Apr 22, 2014 | 39.18 | 39.22 | 38.76 | 38.85 | 694,777 | +0.17(+0.45%) |
Apr 21, 2014 | 38.60 | 38.72 | 38.56 | 38.67 | 589,834 | +0.08(+0.20%) |
Apr 17, 2014 | 38.60 | 38.60 | 38.60 | 38.60 | 634,860 | +0.05(+0.12%) |
Apr 16, 2014 | 38.55 | 38.58 | 38.38 | 38.55 | 541,205 | +0.06(+0.17%) |
Apr 15, 2014 | 38.46 | 38.53 | 38.33 | 38.49 | 501,442 | -0.04(-0.11%) |
Apr 14, 2014 | 38.57 | 38.72 | 38.40 | 38.53 | 507,477 | +0.12(+0.30%) |
Apr 11, 2014 | 38.50 | 38.54 | 38.26 | 38.41 | 660,013 | -0.27(-0.70%) |
Apr 10, 2014 | 38.91 | 38.93 | 38.56 | 38.68 | 803,780 | -0.33(-0.85%) |
Apr 09, 2014 | 38.72 | 39.05 | 38.70 | 39.01 | 526,203 | +0.24(+0.61%) |
Apr 08, 2014 | 38.69 | 38.85 | 38.56 | 38.78 | 729,312 | +0.25(+0.66%) |
Apr 07, 2014 | 38.35 | 38.58 | 38.28 | 38.52 | 926,103 | +0.06(+0.17%) |
Apr 04, 2014 | 38.58 | 38.63 | 38.38 | 38.46 | 500,843 | +0.20(+0.53%) |
Apr 03, 2014 | 38.46 | 38.46 | 38.12 | 38.25 | 386,089 | -0.14(-0.36%) |
Apr 02, 2014 | 38.46 | 38.60 | 38.29 | 38.39 | 702,960 | -0.06(-0.15%) |
Apr 01, 2014 | 38.32 | 38.54 | 38.29 | 38.45 | 718,886 | +0.22(+0.58%) |
Mar 31, 2014 | 38.17 | 38.39 | 38.14 | 38.23 | 782,245 | +0.28(+0.75%) |
Mar 28, 2014 | 38.03 | 38.14 | 37.88 | 37.95 | 497,120 | +0.01(+0.03%) |
Mar 27, 2014 | 38.02 | 38.09 | 37.77 | 37.94 | 491,894 | -0.01(-0.02%) |
Mar 26, 2014 | 37.81 | 38.13 | 37.77 | 37.94 | 773,005 | +0.17(+0.46%) |
Mar 25, 2014 | 37.59 | 37.83 | 37.59 | 37.77 | 1,256,091 | +0.29(+0.77%) |
Mar 24, 2014 | 37.30 | 37.50 | 37.26 | 37.48 | 653,175 | +0.19(+0.50%) |
Mar 21, 2014 | 37.28 | 37.48 | 37.19 | 37.29 | 793,540 | +0.08(+0.20%) |
Mar 20, 2014 | 36.89 | 37.26 | 36.78 | 37.22 | 567,311 | +0.23(+0.61%) |
Mar 19, 2014 | 37.32 | 37.32 | 36.80 | 36.99 | 701,738 | -0.40(-1.07%) |
Mar 18, 2014 | 37.52 | 37.63 | 37.30 | 37.39 | 891,982 | -0.05(-0.12%) |
Mar 17, 2014 | 37.29 | 37.49 | 37.23 | 37.44 | 670,823 | +0.29(+0.78%) |
Mar 14, 2014 | 37.51 | 37.55 | 37.09 | 37.15 | 617,516 | -0.45(-1.20%) |
Mar 13, 2014 | 37.96 | 37.96 | 37.44 | 37.60 | 494,257 | -0.13(-0.34%) |
Mar 12, 2014 | 37.59 | 37.73 | 37.32 | 37.73 | 428,634 | -0.03(-0.08%) |
Mar 11, 2014 | 37.47 | 37.89 | 37.36 | 37.76 | 633,752 | +0.31(+0.84%) |
Mar 10, 2014 | 37.37 | 37.58 | 37.26 | 37.44 | 569,824 | -0.01(-0.03%) |
Mar 07, 2014 | 37.75 | 37.78 | 37.37 | 37.45 | 803,671 | -0.51(-1.34%) |
Mar 06, 2014 | 38.10 | 38.21 | 37.89 | 37.96 | 634,497 | +0.03(+0.08%) |
Mar 05, 2014 | 37.66 | 38.04 | 37.56 | 37.94 | 844,956 | +0.43(+1.14%) |
Mar 04, 2014 | 37.84 | 37.86 | 37.48 | 37.51 | 797,569 | -0.06(-0.17%) |
Mar 03, 2014 | 37.26 | 37.77 | 37.24 | 37.57 | 722,233 | -0.11(-0.29%) |
Feb 28, 2014 | 37.87 | 38.10 | 37.68 | 37.68 | 1,080,964 | -0.02(-0.05%) |
Feb 27, 2014 | 37.65 | 37.78 | 37.37 | 37.70 | 1,416,187 | +0.15(+0.40%) |
Feb 26, 2014 | 38.11 | 38.17 | 37.49 | 37.55 | 912,320 | -0.45(-1.19%) |
Feb 25, 2014 | 38.07 | 38.11 | 37.85 | 38.00 | 883,791 | +0.05(+0.14%) |
Feb 24, 2014 | 37.98 | 38.06 | 37.78 | 37.95 | 687,311 | +0.21(+0.57%) |
Feb 21, 2014 | 37.84 | 37.88 | 37.66 | 37.73 | 783,465 | -0.21(-0.55%) |
Feb 20, 2014 | 37.88 | 38.15 | 37.78 | 37.94 | 792,525 | +0.12(+0.32%) |
Feb 19, 2014 | 37.67 | 37.96 | 37.60 | 37.82 | 1,076,236 | +0.02(+0.05%) |
Feb 18, 2014 | 37.66 | 37.96 | 37.60 | 37.80 | 564,832 | +0.25(+0.66%) |
Feb 14, 2014 | 37.56 | 37.55 | 37.55 | 37.55 | 601,891 | -0.01(-0.03%) |
Feb 13, 2014 | 37.07 | 37.74 | 36.98 | 37.56 | 716,763 | +0.38(+1.03%) |
Feb 12, 2014 | 37.05 | 37.27 | 37.04 | 37.18 | 500,699 | +0.30(+0.80%) |
Feb 11, 2014 | 36.71 | 37.11 | 36.67 | 36.89 | 758,216 | +0.21(+0.58%) |
Feb 10, 2014 | 36.83 | 36.92 | 36.56 | 36.67 | 654,230 | -0.10(-0.27%) |
Feb 07, 2014 | 37.12 | 37.12 | 36.64 | 36.77 | 809,650 | +0.14(+0.40%) |
Feb 06, 2014 | 36.12 | 36.75 | 36.01 | 36.63 | 845,199 | +0.54(+1.49%) |
Feb 05, 2014 | 35.40 | 36.16 | 35.38 | 36.09 | 1,372,192 | +0.50(+1.42%) |
Feb 04, 2014 | 35.84 | 35.95 | 35.55 | 35.58 | 904,239 | -0.13(-0.36%) |
Feb 03, 2014 | 36.03 | 36.07 | 35.34 | 35.71 | 1,428,309 | -0.14(-0.39%) |
Jan 31, 2014 | 35.70 | 36.03 | 35.48 | 35.85 | 742,800 | -0.29(-0.80%) |
Jan 30, 2014 | 35.93 | 36.27 | 35.80 | 36.14 | 1,031,483 | +0.48(+1.35%) |
Jan 29, 2014 | 36.06 | 36.13 | 35.55 | 35.66 | 963,563 | -0.45(-1.24%) |
Jan 28, 2014 | 36.05 | 36.24 | 35.86 | 36.10 | 809,322 | -0.06(-0.18%) |
Jan 27, 2014 | 36.86 | 36.90 | 35.95 | 36.17 | 1,739,815 | -0.62(-1.69%) |
Jan 24, 2014 | 37.10 | 37.26 | 36.63 | 36.79 | 1,017,221 | -0.51(-1.37%) |
Jan 23, 2014 | 37.55 | 37.56 | 37.01 | 37.30 | 1,469,371 | -0.20(-0.53%) |
Jan 22, 2014 | 37.94 | 38.00 | 37.34 | 37.50 | 776,259 | -0.31(-0.81%) |
Jan 21, 2014 | 37.76 | 37.95 | 37.70 | 37.80 | 1,034,197 | +0.59(+1.57%) |
Jan 17, 2014 | 36.92 | 37.22 | 37.22 | 37.22 | 1,208,383 | +0.12(+0.34%) |
Jan 16, 2014 | 36.98 | 37.10 | 36.85 | 37.09 | 709,991 | +0.20(+0.54%) |
Jan 15, 2014 | 36.82 | 37.03 | 36.82 | 36.89 | 646,039 | +0.07(+0.20%) |
Jan 14, 2014 | 37.20 | 37.21 | 36.80 | 36.82 | 1,026,629 | -0.44(-1.19%) |
Jan 13, 2014 | 37.17 | 37.38 | 37.17 | 37.26 | 1,047,428 | +0.15(+0.40%) |
Jan 10, 2014 | 37.07 | 37.18 | 36.97 | 37.11 | 594,743 | -0.11(-0.31%) |
Jan 09, 2014 | 37.24 | 37.41 | 36.97 | 37.23 | 716,419 | -0.11(-0.30%) |
Jan 08, 2014 | 37.30 | 37.41 | 37.14 | 37.34 | 917,016 | -0.10(-0.27%) |
Jan 07, 2014 | 37.68 | 37.89 | 37.44 | 37.44 | 781,899 | -0.23(-0.62%) |
Jan 06, 2014 | 38.06 | 38.06 | 37.63 | 37.68 | 775,680 | -0.43(-1.13%) |
Jan 03, 2014 | 38.13 | 38.23 | 38.02 | 38.11 | 783,069 | +0.02(+0.04%) |
Jan 02, 2014 | 38.12 | 38.27 | 37.81 | 38.09 | 812,694 | -0.10(-0.27%) |
Dec 31, 2013 | 38.21 | 38.19 | 38.19 | 38.19 | 638,076 | +0.04(+0.10%) |
Dec 30, 2013 | 37.76 | 38.15 | 37.73 | 38.15 | 577,769 | +0.32(+0.84%) |
Dec 27, 2013 | 38.08 | 38.11 | 37.73 | 37.84 | 869,341 | -0.20(-0.54%) |
Dec 26, 2013 | 38.06 | 38.17 | 37.92 | 38.04 | 320,764 | +0.00(+0.00%) |
Dec 24, 2013 | 37.86 | 38.14 | 37.84 | 38.04 | 356,377 | +0.15(+0.39%) |
Dec 23, 2013 | 37.85 | 37.96 | 37.72 | 37.89 | 807,478 | +0.40(+1.06%) |
Dec 20, 2013 | 37.62 | 37.90 | 37.46 | 37.50 | 967,564 | -0.09(-0.24%) |
Dec 19, 2013 | 37.11 | 37.65 | 37.04 | 37.59 | 976,293 | +0.45(+1.21%) |
Dec 18, 2013 | 36.88 | 37.39 | 36.79 | 37.14 | 967,794 | +0.32(+0.86%) |
Dec 17, 2013 | 37.11 | 37.19 | 36.79 | 36.82 | 945,167 | -0.20(-0.54%) |
Dec 16, 2013 | 36.92 | 37.29 | 36.85 | 37.02 | 1,291,872 | +0.43(+1.18%) |
Dec 13, 2013 | 36.40 | 36.68 | 36.26 | 36.59 | 1,145,896 | +0.19(+0.53%) |
Dec 12, 2013 | 36.56 | 36.64 | 36.26 | 36.39 | 1,346,113 | -0.33(-0.90%) |
Dec 11, 2013 | 37.08 | 37.14 | 36.52 | 36.72 | 1,020,472 | -0.41(-1.12%) |
Dec 10, 2013 | 37.30 | 37.31 | 37.04 | 37.14 | 870,627 | -0.16(-0.43%) |
Dec 09, 2013 | 36.88 | 37.52 | 36.88 | 37.30 | 1,640,767 | +0.47(+1.28%) |
Dec 06, 2013 | 36.75 | 37.11 | 36.59 | 36.83 | 1,142,354 | +0.44(+1.22%) |
Dec 05, 2013 | 36.48 | 36.64 | 36.04 | 36.38 | 1,359,821 | -0.32(-0.88%) |
Dec 04, 2013 | 36.84 | 36.88 | 36.29 | 36.71 | 1,497,677 | -0.34(-0.92%) |
Dec 03, 2013 | 37.30 | 37.31 | 36.70 | 37.05 | 1,476,583 | -0.55(-1.45%) |