Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.09 | 39.48 | 38.01 | 38.56 | 342,216 | +0.63(+1.65%) |
Nov 26, 2014 | 38.01 | 37.94 | 37.94 | 37.94 | 272,266 | -0.09(-0.23%) |
Nov 25, 2014 | 38.53 | 38.70 | 37.98 | 38.03 | 396,786 | -0.46(-1.18%) |
Nov 24, 2014 | 38.46 | 38.68 | 38.20 | 38.48 | 556,111 | +0.04(+0.09%) |
Nov 21, 2014 | 39.22 | 39.30 | 38.28 | 38.45 | 432,149 | -0.13(-0.35%) |
Nov 20, 2014 | 38.13 | 38.64 | 38.13 | 38.58 | 147,158 | +0.19(+0.49%) |
Nov 19, 2014 | 38.32 | 38.52 | 37.81 | 38.39 | 231,337 | +0.00(+0.00%) |
Nov 18, 2014 | 38.51 | 38.81 | 38.17 | 38.39 | 253,639 | -0.01(-0.02%) |
Nov 17, 2014 | 38.47 | 38.80 | 38.20 | 38.40 | 359,834 | -0.07(-0.19%) |
Nov 14, 2014 | 38.39 | 38.51 | 37.93 | 38.47 | 319,996 | +0.00(+0.00%) |
Nov 13, 2014 | 38.52 | 38.70 | 38.15 | 38.47 | 359,751 | +0.08(+0.21%) |
Nov 12, 2014 | 37.63 | 38.47 | 37.63 | 38.39 | 246,221 | +0.65(+1.73%) |
Nov 11, 2014 | 37.55 | 37.76 | 37.31 | 37.74 | 425,073 | +0.27(+0.71%) |
Nov 10, 2014 | 37.48 | 37.72 | 37.10 | 37.47 | 326,541 | -0.03(-0.07%) |
Nov 07, 2014 | 38.31 | 38.31 | 37.31 | 37.50 | 611,544 | -0.75(-1.96%) |
Nov 06, 2014 | 37.98 | 38.38 | 37.72 | 38.25 | 214,103 | +0.36(+0.94%) |
Nov 05, 2014 | 37.80 | 38.41 | 37.57 | 37.89 | 291,526 | +0.29(+0.76%) |
Nov 04, 2014 | 37.58 | 38.13 | 37.50 | 37.61 | 247,380 | -0.02(-0.05%) |
Nov 03, 2014 | 37.50 | 38.17 | 37.29 | 37.63 | 342,363 | +0.15(+0.41%) |
Oct 31, 2014 | 37.05 | 37.50 | 36.95 | 37.47 | 558,459 | +1.02(+2.79%) |
Oct 30, 2014 | 36.33 | 36.74 | 35.98 | 36.46 | 477,144 | -0.07(-0.20%) |
Oct 29, 2014 | 37.25 | 37.31 | 36.28 | 36.53 | 330,989 | -0.79(-2.11%) |
Oct 28, 2014 | 36.41 | 37.31 | 36.32 | 37.31 | 492,822 | +1.12(+3.11%) |
Oct 27, 2014 | 36.22 | 36.45 | 36.45 | 36.19 | 305,006 | -0.26(-0.71%) |
Oct 24, 2014 | 36.35 | 36.59 | 35.87 | 36.45 | 332,755 | +0.24(+0.67%) |
Oct 23, 2014 | 36.38 | 36.72 | 35.97 | 36.21 | 338,894 | +0.21(+0.60%) |
Oct 22, 2014 | 37.04 | 37.36 | 35.88 | 35.99 | 473,891 | -0.96(-2.61%) |
Oct 21, 2014 | 36.13 | 37.03 | 35.98 | 36.96 | 377,731 | +1.04(+2.88%) |
Oct 20, 2014 | 34.93 | 35.92 | 34.93 | 35.92 | 378,087 | +0.92(+2.63%) |
Oct 17, 2014 | 35.04 | 35.26 | 34.20 | 35.00 | 1,999,906 | +0.31(+0.90%) |
Oct 16, 2014 | 34.05 | 35.08 | 34.05 | 34.69 | 647,659 | +0.10(+0.28%) |
Oct 15, 2014 | 33.08 | 34.87 | 33.02 | 34.59 | 765,219 | +1.06(+3.17%) |
Oct 14, 2014 | 33.61 | 34.25 | 33.43 | 33.53 | 711,424 | +0.16(+0.48%) |
Oct 13, 2014 | 33.45 | 33.87 | 33.25 | 33.37 | 662,733 | +0.03(+0.08%) |
Oct 10, 2014 | 33.77 | 34.28 | 33.34 | 33.34 | 473,938 | -0.59(-1.73%) |
Oct 09, 2014 | 34.91 | 35.16 | 33.85 | 33.93 | 478,688 | -1.08(-3.08%) |
Oct 08, 2014 | 34.76 | 35.08 | 34.56 | 35.00 | 1,090,247 | +0.12(+0.33%) |
Oct 07, 2014 | 35.09 | 35.55 | 34.89 | 34.89 | 757,223 | -0.45(-1.28%) |
Oct 06, 2014 | 35.23 | 35.44 | 35.00 | 35.34 | 448,057 | +0.27(+0.76%) |
Oct 03, 2014 | 35.41 | 35.41 | 35.00 | 35.08 | 449,413 | +0.04(+0.10%) |
Oct 02, 2014 | 34.99 | 35.27 | 34.59 | 35.04 | 551,426 | +0.04(+0.10%) |
Oct 01, 2014 | 35.19 | 35.38 | 34.71 | 35.00 | 1,145,828 | -0.33(-0.93%) |
Sep 30, 2014 | 35.81 | 35.83 | 35.03 | 35.33 | 1,601,774 | -0.56(-1.56%) |
Sep 29, 2014 | 33.95 | 35.93 | 33.70 | 35.89 | 1,743,067 | +1.48(+4.29%) |
Sep 26, 2014 | 33.14 | 34.43 | 32.93 | 34.42 | 1,071,571 | +0.88(+2.63%) |
Sep 25, 2014 | 32.86 | 34.57 | 32.86 | 33.54 | 3,308,097 | -5.61(-14.32%) |
Sep 24, 2014 | 38.88 | 39.45 | 38.59 | 39.14 | 687,727 | +0.14(+0.37%) |
Sep 23, 2014 | 39.45 | 39.75 | 38.95 | 39.00 | 312,499 | -0.61(-1.55%) |
Sep 22, 2014 | 39.34 | 39.70 | 39.21 | 39.61 | 308,597 | +0.18(+0.45%) |
Sep 19, 2014 | 39.71 | 40.11 | 39.35 | 39.44 | 371,061 | -0.23(-0.58%) |
Sep 18, 2014 | 39.26 | 40.00 | 39.26 | 39.67 | 335,026 | +0.46(+1.18%) |
Sep 17, 2014 | 39.64 | 39.79 | 39.09 | 39.21 | 198,497 | -0.32(-0.81%) |
Sep 16, 2014 | 39.85 | 40.15 | 39.53 | 39.53 | 420,520 | -0.47(-1.18%) |
Sep 15, 2014 | 39.80 | 40.17 | 39.51 | 40.00 | 156,259 | +0.04(+0.09%) |
Sep 12, 2014 | 40.26 | 40.32 | 39.69 | 39.96 | 192,198 | -0.24(-0.60%) |
Sep 11, 2014 | 40.02 | 40.30 | 39.85 | 40.20 | 143,883 | -0.08(-0.20%) |
Sep 10, 2014 | 40.22 | 40.33 | 39.83 | 40.28 | 279,873 | +0.14(+0.35%) |
Sep 09, 2014 | 40.76 | 40.76 | 40.11 | 40.14 | 225,057 | -0.69(-1.68%) |
Sep 08, 2014 | 41.02 | 41.18 | 40.71 | 40.83 | 117,120 | -0.20(-0.48%) |
Sep 05, 2014 | 41.39 | 41.70 | 40.83 | 41.02 | 293,667 | -0.49(-1.18%) |
Sep 04, 2014 | 42.04 | 42.04 | 41.47 | 41.51 | 113,296 | -0.35(-0.83%) |
Sep 03, 2014 | 42.66 | 42.72 | 41.79 | 41.86 | 209,637 | -0.58(-1.36%) |
Sep 02, 2014 | 42.08 | 42.56 | 41.84 | 42.44 | 209,999 | +0.57(+1.36%) |
Aug 29, 2014 | 41.69 | 41.87 | 41.87 | 41.87 | 187,749 | +0.21(+0.51%) |
Aug 28, 2014 | 41.60 | 41.76 | 41.37 | 41.65 | 120,808 | +0.00(+0.00%) |
Aug 27, 2014 | 41.57 | 41.77 | 41.50 | 41.65 | 215,549 | +0.05(+0.13%) |
Aug 26, 2014 | 40.91 | 41.70 | 40.70 | 41.60 | 252,023 | +0.90(+2.21%) |
Aug 25, 2014 | 41.03 | 41.03 | 40.53 | 40.70 | 190,718 | +0.00(+0.00%) |
Aug 22, 2014 | 40.45 | 41.08 | 40.19 | 40.70 | 277,112 | +0.23(+0.57%) |
Aug 21, 2014 | 40.40 | 40.67 | 40.16 | 40.47 | 153,386 | +0.03(+0.07%) |
Aug 20, 2014 | 40.58 | 40.68 | 40.18 | 40.44 | 235,716 | -0.34(-0.83%) |
Aug 19, 2014 | 40.65 | 40.83 | 40.48 | 40.78 | 157,626 | +0.20(+0.48%) |
Aug 18, 2014 | 40.67 | 40.79 | 40.41 | 40.58 | 174,028 | +0.36(+0.88%) |
Aug 15, 2014 | 40.75 | 41.11 | 39.97 | 40.23 | 271,853 | -0.18(-0.44%) |
Aug 14, 2014 | 40.19 | 40.42 | 40.04 | 40.41 | 148,953 | +0.22(+0.55%) |
Aug 13, 2014 | 39.70 | 40.26 | 39.58 | 40.18 | 208,721 | +0.51(+1.28%) |
Aug 12, 2014 | 39.74 | 39.90 | 39.38 | 39.68 | 116,418 | +0.01(+0.02%) |
Aug 11, 2014 | 39.68 | 40.19 | 39.27 | 39.67 | 262,779 | +0.23(+0.59%) |
Aug 08, 2014 | 39.33 | 39.69 | 39.21 | 39.44 | 249,750 | +0.22(+0.57%) |
Aug 07, 2014 | 39.85 | 39.85 | 38.96 | 39.21 | 271,566 | -0.61(-1.52%) |
Aug 06, 2014 | 39.80 | 40.17 | 39.67 | 39.82 | 187,691 | -0.07(-0.18%) |
Aug 05, 2014 | 39.85 | 40.62 | 39.71 | 39.89 | 124,989 | -0.28(-0.71%) |
Aug 04, 2014 | 39.61 | 40.24 | 39.05 | 40.18 | 171,166 | +0.69(+1.76%) |
Aug 01, 2014 | 39.65 | 39.74 | 38.94 | 39.48 | 338,612 | -0.26(-0.65%) |
Jul 31, 2014 | 40.68 | 40.94 | 39.74 | 39.74 | 263,648 | -1.35(-3.29%) |
Jul 30, 2014 | 41.56 | 41.63 | 41.08 | 41.09 | 183,123 | -0.25(-0.60%) |
Jul 29, 2014 | 41.64 | 41.69 | 41.34 | 41.34 | 255,683 | -0.30(-0.73%) |
Jul 28, 2014 | 41.28 | 41.74 | 41.00 | 41.64 | 279,994 | +0.33(+0.80%) |
Jul 25, 2014 | 41.01 | 41.62 | 41.01 | 41.31 | 236,198 | +0.01(+0.02%) |
Jul 24, 2014 | 41.63 | 41.93 | 41.19 | 41.31 | 331,563 | -0.43(-1.02%) |
Jul 23, 2014 | 41.70 | 42.09 | 41.40 | 41.73 | 245,072 | +0.01(+0.02%) |
Jul 22, 2014 | 41.40 | 41.74 | 41.30 | 41.72 | 325,369 | +0.43(+1.03%) |
Jul 21, 2014 | 41.36 | 41.40 | 40.92 | 41.30 | 259,434 | -0.17(-0.41%) |
Jul 18, 2014 | 41.40 | 41.87 | 41.39 | 41.47 | 777,407 | +0.01(+0.02%) |
Jul 17, 2014 | 42.08 | 42.22 | 41.36 | 41.46 | 278,091 | -0.80(-1.89%) |
Jul 16, 2014 | 42.41 | 42.59 | 41.96 | 42.26 | 315,742 | -0.12(-0.29%) |
Jul 15, 2014 | 42.58 | 42.86 | 42.02 | 42.38 | 219,565 | -0.10(-0.23%) |
Jul 14, 2014 | 42.94 | 42.97 | 42.33 | 42.48 | 248,049 | -0.06(-0.15%) |
Jul 11, 2014 | 42.40 | 42.74 | 42.14 | 42.54 | 287,185 | -0.03(-0.06%) |
Jul 10, 2014 | 42.11 | 42.81 | 41.96 | 42.57 | 494,418 | -0.37(-0.87%) |
Jul 09, 2014 | 42.81 | 43.03 | 42.55 | 42.94 | 447,898 | +0.38(+0.90%) |
Jul 08, 2014 | 42.07 | 42.67 | 41.74 | 42.56 | 411,132 | +0.52(+1.25%) |
Jul 07, 2014 | 42.37 | 42.47 | 41.72 | 42.03 | 351,906 | -0.54(-1.27%) |
Jul 03, 2014 | 42.52 | 42.58 | 42.58 | 42.58 | 187,896 | +0.13(+0.31%) |
Jul 02, 2014 | 42.76 | 42.88 | 42.14 | 42.44 | 357,452 | -0.49(-1.14%) |
Jul 01, 2014 | 42.90 | 43.24 | 42.82 | 42.93 | 399,995 | +0.23(+0.54%) |
Jun 30, 2014 | 43.40 | 43.57 | 42.55 | 42.70 | 464,678 | -0.68(-1.58%) |
Jun 27, 2014 | 41.94 | 43.68 | 41.94 | 43.38 | 1,168,548 | +1.27(+3.01%) |
Jun 26, 2014 | 43.52 | 43.68 | 41.39 | 42.11 | 1,092,624 | -2.49(-5.59%) |
Jun 25, 2014 | 44.27 | 44.71 | 44.20 | 44.61 | 288,521 | +0.14(+0.32%) |
Jun 24, 2014 | 44.89 | 45.51 | 44.42 | 44.47 | 291,326 | -0.57(-1.26%) |
Jun 23, 2014 | 45.13 | 45.26 | 44.84 | 45.03 | 379,051 | +0.01(+0.02%) |
Jun 20, 2014 | 45.02 | 45.06 | 44.59 | 45.03 | 351,836 | +0.12(+0.28%) |
Jun 19, 2014 | 44.57 | 45.13 | 44.50 | 44.90 | 300,464 | +0.36(+0.82%) |
Jun 18, 2014 | 44.95 | 45.13 | 44.25 | 44.54 | 461,316 | -0.58(-1.28%) |
Jun 17, 2014 | 44.36 | 45.26 | 44.28 | 45.11 | 284,741 | +0.71(+1.60%) |
Jun 16, 2014 | 44.25 | 44.71 | 44.12 | 44.40 | 426,530 | +0.00(+0.00%) |
Jun 13, 2014 | 44.00 | 44.46 | 43.63 | 44.40 | 240,934 | +0.54(+1.23%) |
Jun 12, 2014 | 44.18 | 44.35 | 43.64 | 43.86 | 223,942 | -0.44(-1.00%) |
Jun 11, 2014 | 44.39 | 44.55 | 44.13 | 44.31 | 207,827 | -0.28(-0.62%) |
Jun 10, 2014 | 44.18 | 44.64 | 44.01 | 44.58 | 217,856 | +0.59(+1.35%) |
Jun 06, 2014 | 43.55 | 44.00 | 43.17 | 43.99 | 181,291 | +0.68(+1.58%) |
Jun 05, 2014 | 42.61 | 43.33 | 42.18 | 43.30 | 164,561 | +0.75(+1.77%) |
Jun 04, 2014 | 41.94 | 42.56 | 41.66 | 42.55 | 161,111 | +0.38(+0.91%) |
Jun 03, 2014 | 41.98 | 42.44 | 41.94 | 42.17 | 155,538 | -0.04(-0.11%) |
Jun 02, 2014 | 42.53 | 42.53 | 42.00 | 42.21 | 126,655 | -0.25(-0.59%) |
May 30, 2014 | 42.58 | 42.59 | 42.18 | 42.46 | 102,065 | -0.02(-0.04%) |
May 29, 2014 | 42.13 | 42.51 | 41.65 | 42.48 | 213,440 | +0.50(+1.18%) |
May 28, 2014 | 41.96 | 42.17 | 41.62 | 41.98 | 244,136 | -0.01(-0.02%) |
May 27, 2014 | 42.12 | 42.34 | 41.92 | 41.99 | 296,205 | +0.17(+0.40%) |
May 23, 2014 | 41.35 | 41.82 | 41.82 | 41.82 | 194,092 | +0.37(+0.89%) |
May 22, 2014 | 41.28 | 41.49 | 40.92 | 41.45 | 68,046 | +0.22(+0.53%) |
May 21, 2014 | 41.37 | 41.51 | 40.91 | 41.23 | 194,875 | +0.08(+0.19%) |
May 20, 2014 | 42.10 | 42.28 | 41.08 | 41.15 | 401,862 | -1.10(-2.61%) |
May 19, 2014 | 41.95 | 42.61 | 41.66 | 42.26 | 216,001 | +0.26(+0.61%) |
May 16, 2014 | 41.56 | 42.01 | 41.30 | 42.00 | 209,425 | +0.38(+0.92%) |
May 15, 2014 | 41.96 | 42.15 | 40.94 | 41.62 | 412,653 | -0.61(-1.45%) |
May 14, 2014 | 42.52 | 42.65 | 41.98 | 42.23 | 312,219 | -0.37(-0.88%) |
May 13, 2014 | 43.31 | 43.42 | 42.58 | 42.60 | 171,420 | -0.67(-1.54%) |
May 12, 2014 | 42.51 | 43.43 | 42.45 | 43.27 | 233,074 | +0.88(+2.07%) |
May 09, 2014 | 42.23 | 42.58 | 42.10 | 42.39 | 278,047 | -0.02(-0.04%) |
May 08, 2014 | 42.11 | 42.82 | 41.95 | 42.41 | 417,930 | +0.26(+0.61%) |
May 07, 2014 | 41.82 | 42.20 | 41.42 | 42.15 | 369,612 | +0.34(+0.81%) |
May 06, 2014 | 41.60 | 42.28 | 41.49 | 41.81 | 362,092 | +0.42(+1.01%) |
May 05, 2014 | 41.07 | 41.55 | 40.84 | 41.39 | 180,396 | +0.02(+0.04%) |
May 02, 2014 | 40.98 | 41.55 | 40.95 | 41.38 | 188,514 | +0.50(+1.22%) |
May 01, 2014 | 41.10 | 41.53 | 40.77 | 40.88 | 276,901 | -0.25(-0.60%) |
Apr 30, 2014 | 40.82 | 41.14 | 40.38 | 41.13 | 183,158 | +0.28(+0.70%) |
Apr 29, 2014 | 40.96 | 41.00 | 40.60 | 40.84 | 251,819 | +0.12(+0.31%) |
Apr 28, 2014 | 40.75 | 40.98 | 40.22 | 40.72 | 313,187 | +0.19(+0.46%) |
Apr 25, 2014 | 41.36 | 41.58 | 40.51 | 40.53 | 366,421 | -1.01(-2.44%) |
Apr 24, 2014 | 42.20 | 42.20 | 41.31 | 41.55 | 268,480 | -0.35(-0.83%) |
Apr 23, 2014 | 42.30 | 42.53 | 41.89 | 41.89 | 224,613 | -0.41(-0.97%) |
Apr 22, 2014 | 41.47 | 42.32 | 41.23 | 42.30 | 343,345 | +0.77(+1.86%) |
Apr 21, 2014 | 41.24 | 41.70 | 41.24 | 41.53 | 264,987 | +0.30(+0.73%) |
Apr 17, 2014 | 40.39 | 41.23 | 41.23 | 41.23 | 696,821 | +0.84(+2.08%) |
Apr 16, 2014 | 40.33 | 40.55 | 40.16 | 40.39 | 572,633 | +0.39(+0.97%) |
Apr 15, 2014 | 40.20 | 40.39 | 39.41 | 40.00 | 448,170 | -0.05(-0.13%) |
Apr 14, 2014 | 40.47 | 40.50 | 39.79 | 40.05 | 301,932 | +0.05(+0.13%) |
Apr 11, 2014 | 40.52 | 41.08 | 39.93 | 40.00 | 336,770 | -0.89(-2.19%) |
Apr 10, 2014 | 41.87 | 41.90 | 40.74 | 40.89 | 324,028 | -1.06(-2.53%) |
Apr 09, 2014 | 41.89 | 42.03 | 41.53 | 41.95 | 513,710 | +0.12(+0.30%) |
Apr 08, 2014 | 41.72 | 42.40 | 41.59 | 41.83 | 264,006 | +0.17(+0.40%) |
Apr 07, 2014 | 42.21 | 42.30 | 41.49 | 41.66 | 407,224 | -0.72(-1.69%) |
Apr 04, 2014 | 43.98 | 43.98 | 42.18 | 42.38 | 467,345 | -1.46(-3.33%) |
Apr 03, 2014 | 43.84 | 44.11 | 43.64 | 43.84 | 339,432 | +0.12(+0.28%) |
Apr 02, 2014 | 43.43 | 43.79 | 43.26 | 43.71 | 226,530 | +0.27(+0.63%) |
Apr 01, 2014 | 42.78 | 43.48 | 42.61 | 43.44 | 357,446 | +0.69(+1.62%) |
Mar 31, 2014 | 42.40 | 43.10 | 42.02 | 42.75 | 421,576 | +0.69(+1.64%) |
Mar 28, 2014 | 43.37 | 43.50 | 41.95 | 42.06 | 345,231 | -1.32(-3.04%) |
Mar 27, 2014 | 41.62 | 43.48 | 40.94 | 43.38 | 655,879 | +1.64(+3.92%) |
Mar 26, 2014 | 42.40 | 42.63 | 41.71 | 41.74 | 313,594 | -0.33(-0.78%) |
Mar 25, 2014 | 42.00 | 42.31 | 41.74 | 42.07 | 230,074 | +0.36(+0.87%) |
Mar 24, 2014 | 42.63 | 42.70 | 41.70 | 41.70 | 490,841 | -0.76(-1.79%) |
Mar 21, 2014 | 42.24 | 42.76 | 42.10 | 42.47 | 445,589 | +0.34(+0.80%) |
Mar 20, 2014 | 41.55 | 42.17 | 41.50 | 42.13 | 301,984 | +0.50(+1.21%) |
Mar 19, 2014 | 42.06 | 42.23 | 41.60 | 41.62 | 400,900 | -0.62(-1.47%) |
Mar 18, 2014 | 41.14 | 42.25 | 41.14 | 42.24 | 329,811 | +1.25(+3.05%) |
Mar 17, 2014 | 41.00 | 41.42 | 40.62 | 41.00 | 516,117 | +0.35(+0.85%) |
Mar 14, 2014 | 40.72 | 41.09 | 40.31 | 40.65 | 413,629 | -0.19(-0.48%) |
Mar 13, 2014 | 41.84 | 41.91 | 40.79 | 40.85 | 238,818 | -0.74(-1.79%) |
Mar 12, 2014 | 41.72 | 41.87 | 41.24 | 41.59 | 151,654 | -0.35(-0.82%) |
Mar 11, 2014 | 42.62 | 43.01 | 41.86 | 41.93 | 217,865 | -0.56(-1.31%) |
Mar 10, 2014 | 42.50 | 42.82 | 42.07 | 42.49 | 475,008 | -0.02(-0.04%) |
Mar 07, 2014 | 42.58 | 42.83 | 42.30 | 42.51 | 347,116 | +0.02(+0.04%) |
Mar 06, 2014 | 42.48 | 43.02 | 42.35 | 42.49 | 337,025 | +0.04(+0.08%) |
Mar 05, 2014 | 43.17 | 43.22 | 42.37 | 42.46 | 454,472 | -0.84(-1.94%) |
Mar 04, 2014 | 43.28 | 43.48 | 42.92 | 43.30 | 741,924 | +0.67(+1.58%) |
Mar 03, 2014 | 42.71 | 42.86 | 42.39 | 42.63 | 617,321 | -0.30(-0.70%) |
Feb 28, 2014 | 43.39 | 43.39 | 42.85 | 42.93 | 298,033 | -0.46(-1.06%) |
Feb 27, 2014 | 43.07 | 43.42 | 42.97 | 43.39 | 160,754 | +0.14(+0.33%) |
Feb 26, 2014 | 42.91 | 43.42 | 42.69 | 43.25 | 166,662 | +0.43(+1.01%) |
Feb 25, 2014 | 42.67 | 43.09 | 42.47 | 42.81 | 277,242 | +0.06(+0.15%) |
Feb 24, 2014 | 42.94 | 42.95 | 42.73 | 42.75 | 163,995 | -0.05(-0.12%) |
Feb 21, 2014 | 42.47 | 43.10 | 42.11 | 42.80 | 316,097 | +0.55(+1.30%) |
Feb 20, 2014 | 42.38 | 42.62 | 41.84 | 42.25 | 299,405 | -0.17(-0.40%) |
Feb 19, 2014 | 42.84 | 43.18 | 42.25 | 42.42 | 402,273 | -0.54(-1.26%) |
Feb 18, 2014 | 43.09 | 43.42 | 42.86 | 42.96 | 245,958 | +0.01(+0.02%) |
Feb 14, 2014 | 43.05 | 42.95 | 42.95 | 42.95 | 228,132 | -0.09(-0.21%) |
Feb 13, 2014 | 41.01 | 43.23 | 41.00 | 43.04 | 778,220 | +1.79(+4.34%) |
Feb 12, 2014 | 40.91 | 41.31 | 40.71 | 41.25 | 263,452 | +0.36(+0.89%) |
Feb 11, 2014 | 40.49 | 40.98 | 40.07 | 40.89 | 394,954 | +0.45(+1.12%) |
Feb 10, 2014 | 40.89 | 41.01 | 40.40 | 40.44 | 344,483 | -0.63(-1.53%) |
Feb 07, 2014 | 40.67 | 41.09 | 40.40 | 41.07 | 262,354 | +0.66(+1.62%) |
Feb 06, 2014 | 40.08 | 40.47 | 39.98 | 40.41 | 179,886 | +0.50(+1.26%) |
Feb 05, 2014 | 39.85 | 40.08 | 39.45 | 39.91 | 400,252 | -0.16(-0.40%) |
Feb 04, 2014 | 40.54 | 40.70 | 39.87 | 40.07 | 382,034 | -0.29(-0.72%) |
Feb 03, 2014 | 40.99 | 41.22 | 40.21 | 40.36 | 568,683 | -0.80(-1.93%) |
Jan 31, 2014 | 40.80 | 41.38 | 40.70 | 41.15 | 329,139 | -0.37(-0.89%) |
Jan 30, 2014 | 41.51 | 41.76 | 41.21 | 41.52 | 374,630 | +0.21(+0.51%) |
Jan 29, 2014 | 41.41 | 41.94 | 41.22 | 41.31 | 268,745 | -0.52(-1.25%) |
Jan 28, 2014 | 41.79 | 42.37 | 41.57 | 41.83 | 360,777 | +0.01(+0.02%) |
Jan 27, 2014 | 42.27 | 42.40 | 41.56 | 41.83 | 317,451 | -0.28(-0.67%) |
Jan 24, 2014 | 42.83 | 43.19 | 42.01 | 42.11 | 404,126 | -1.11(-2.58%) |
Jan 23, 2014 | 43.24 | 43.50 | 43.07 | 43.22 | 427,795 | -0.24(-0.55%) |
Jan 22, 2014 | 43.57 | 43.67 | 43.32 | 43.46 | 464,648 | -0.21(-0.49%) |
Jan 21, 2014 | 43.89 | 43.95 | 43.38 | 43.67 | 603,548 | -0.07(-0.16%) |
Jan 17, 2014 | 44.71 | 43.74 | 43.74 | 43.74 | 3,074,890 | -1.16(-2.58%) |
Jan 16, 2014 | 42.19 | 44.94 | 41.45 | 44.90 | 1,516,297 | -1.53(-3.29%) |
Jan 15, 2014 | 46.60 | 47.10 | 45.86 | 46.43 | 707,508 | -0.17(-0.36%) |
Jan 14, 2014 | 45.90 | 46.69 | 45.90 | 46.60 | 512,817 | +1.02(+2.25%) |
Jan 13, 2014 | 46.35 | 46.81 | 45.33 | 45.57 | 524,236 | -0.68(-1.47%) |
Jan 10, 2014 | 45.83 | 46.32 | 45.70 | 46.25 | 449,715 | +0.50(+1.10%) |
Jan 09, 2014 | 45.94 | 46.36 | 45.29 | 45.75 | 498,190 | -0.16(-0.35%) |
Jan 08, 2014 | 45.52 | 45.92 | 45.09 | 45.91 | 728,582 | +0.48(+1.05%) |
Jan 07, 2014 | 45.47 | 45.83 | 45.10 | 45.43 | 741,789 | +0.04(+0.10%) |
Jan 06, 2014 | 46.36 | 46.53 | 44.82 | 45.39 | 822,946 | -0.88(-1.91%) |
Jan 03, 2014 | 45.77 | 46.56 | 45.35 | 46.27 | 645,558 | +0.45(+0.98%) |
Jan 02, 2014 | 45.76 | 46.12 | 44.96 | 45.82 | 371,059 | -0.16(-0.35%) |
Dec 31, 2013 | 45.16 | 45.98 | 45.98 | 45.98 | 269,040 | +0.91(+2.02%) |
Dec 30, 2013 | 45.18 | 45.86 | 44.86 | 45.07 | 190,175 | -0.27(-0.58%) |
Dec 27, 2013 | 44.80 | 45.54 | 44.53 | 45.33 | 220,091 | +0.55(+1.22%) |
Dec 26, 2013 | 45.30 | 45.92 | 44.61 | 44.79 | 233,147 | -0.29(-0.65%) |
Dec 24, 2013 | 44.72 | 45.62 | 44.72 | 45.08 | 108,863 | +0.25(+0.55%) |
Dec 23, 2013 | 44.84 | 45.26 | 44.69 | 44.83 | 242,654 | +0.06(+0.14%) |
Dec 20, 2013 | 43.57 | 45.10 | 43.50 | 44.77 | 466,568 | +1.05(+2.41%) |
Dec 19, 2013 | 44.09 | 44.48 | 43.65 | 43.72 | 174,791 | -0.47(-1.06%) |
Dec 18, 2013 | 44.18 | 44.40 | 43.51 | 44.18 | 227,757 | +0.11(+0.24%) |
Dec 17, 2013 | 44.19 | 44.33 | 43.89 | 44.08 | 198,668 | -0.19(-0.44%) |
Dec 16, 2013 | 44.26 | 44.87 | 44.09 | 44.27 | 148,016 | +0.10(+0.22%) |
Dec 13, 2013 | 44.41 | 44.52 | 43.96 | 44.18 | 125,730 | -0.10(-0.22%) |
Dec 12, 2013 | 44.12 | 44.43 | 43.84 | 44.27 | 142,079 | +0.14(+0.32%) |
Dec 11, 2013 | 44.59 | 44.83 | 43.97 | 44.13 | 170,391 | -0.57(-1.28%) |
Dec 10, 2013 | 45.47 | 45.55 | 44.33 | 44.71 | 238,504 | -0.75(-1.65%) |
Dec 09, 2013 | 45.23 | 45.66 | 44.98 | 45.46 | 104,671 | +0.23(+0.51%) |
Dec 06, 2013 | 44.76 | 45.43 | 44.41 | 45.23 | 124,396 | +0.89(+2.01%) |
Dec 05, 2013 | 44.30 | 44.69 | 44.03 | 44.33 | 143,393 | +0.02(+0.04%) |
Dec 04, 2013 | 43.51 | 44.49 | 43.12 | 44.32 | 285,292 | +0.65(+1.50%) |
Dec 03, 2013 | 44.66 | 44.86 | 43.20 | 43.66 | 383,282 | -1.20(-2.68%) |