Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.87 | 33.87 | 33.31 | 33.33 | 132,690 | -0.54(-1.59%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 0 | +0.29(+0.88%) | |
Nov 25, 2014 | 33.45 | 33.92 | 33.45 | 33.58 | 304,738 | +0.38(+1.14%) |
Nov 24, 2014 | 33.25 | 33.28 | 33.05 | 33.20 | 282,247 | +0.09(+0.26%) |
Nov 21, 2014 | 33.41 | 34.00 | 33.10 | 33.11 | 364,590 | +0.29(+0.88%) |
Nov 20, 2014 | 32.84 | 32.98 | 32.50 | 32.82 | 359,206 | -0.77(-2.29%) |
Nov 19, 2014 | 33.81 | 33.81 | 33.35 | 33.59 | 432,331 | -0.65(-1.90%) |
Nov 18, 2014 | 34.11 | 34.47 | 34.00 | 34.24 | 328,711 | -0.16(-0.48%) |
Nov 17, 2014 | 34.51 | 34.37 | 34.41 | 362,061 | -0.44(-1.26%) | |
Nov 14, 2014 | 34.85 | 35.06 | 34.69 | 34.84 | 275,414 | -0.25(-0.72%) |
Nov 13, 2014 | 35.22 | 35.52 | 35.00 | 35.10 | 569,855 | +0.41(+1.17%) |
Nov 12, 2014 | 34.10 | 34.73 | 34.10 | 34.69 | 447,371 | +0.59(+1.72%) |
Nov 11, 2014 | 34.00 | 34.33 | 33.85 | 34.10 | 399,159 | -0.04(-0.10%) |
Nov 10, 2014 | 33.80 | 34.26 | 33.64 | 34.14 | 674,218 | +0.47(+1.40%) |
Nov 07, 2014 | 33.48 | 33.79 | 33.35 | 33.67 | 608,120 | -0.62(-1.81%) |
Nov 06, 2014 | 34.00 | 34.41 | 33.92 | 34.29 | 723,316 | -0.17(-0.49%) |
Nov 05, 2014 | 34.49 | 34.78 | 34.21 | 34.46 | 730,508 | -0.29(-0.83%) |
Nov 04, 2014 | 34.65 | 34.75 | 34.05 | 34.75 | 1,220,939 | -2.31(-6.23%) |
Nov 03, 2014 | 35.85 | 37.20 | 35.85 | 37.06 | 641,151 | +0.60(+1.65%) |
Oct 31, 2014 | 36.18 | 36.50 | 35.80 | 36.46 | 1,085,198 | +0.77(+2.16%) |
Oct 30, 2014 | 35.13 | 35.82 | 35.13 | 35.69 | 1,179,057 | +0.94(+2.71%) |
Oct 29, 2014 | 34.87 | 34.95 | 34.47 | 34.75 | 317,171 | +0.20(+0.58%) |
Oct 28, 2014 | 34.70 | 34.75 | 34.50 | 34.55 | 666,957 | +0.13(+0.38%) |
Oct 27, 2014 | 34.43 | 34.57 | 34.57 | 34.42 | 267,970 | -0.15(-0.43%) |
Oct 24, 2014 | 34.35 | 34.78 | 34.24 | 34.57 | 696,973 | +0.42(+1.23%) |
Oct 23, 2014 | 34.04 | 34.40 | 34.04 | 34.15 | 363,404 | +0.45(+1.34%) |
Oct 22, 2014 | 34.03 | 34.41 | 33.62 | 33.70 | 531,937 | +0.06(+0.18%) |
Oct 21, 2014 | 33.45 | 33.88 | 33.26 | 33.64 | 1,090,638 | -0.10(-0.30%) |
Oct 20, 2014 | 33.31 | 33.78 | 33.27 | 33.74 | 551,507 | +1.24(+3.82%) |
Oct 17, 2014 | 32.51 | 32.70 | 30.51 | 32.50 | 214,662 | +0.37(+1.15%) |
Oct 16, 2014 | 31.35 | 32.38 | 31.20 | 32.13 | 791,940 | -0.22(-0.68%) |
Oct 15, 2014 | 32.13 | 32.41 | 31.65 | 32.35 | 938,910 | +0.42(+1.32%) |
Oct 14, 2014 | 31.95 | 32.13 | 31.70 | 31.93 | 1,554,810 | +0.38(+1.20%) |
Oct 13, 2014 | 32.00 | 32.18 | 31.53 | 31.55 | 1,000,653 | -0.30(-0.94%) |
Oct 10, 2014 | 32.77 | 32.78 | 31.85 | 31.85 | 1,077,154 | -1.35(-4.07%) |
Oct 09, 2014 | 33.41 | 33.65 | 33.06 | 33.20 | 534,355 | -0.80(-2.35%) |
Oct 08, 2014 | 33.91 | 34.00 | 33.40 | 34.00 | 397,291 | -0.07(-0.21%) |
Oct 07, 2014 | 33.86 | 34.39 | 33.86 | 34.07 | 573,882 | +0.24(+0.72%) |
Oct 06, 2014 | 33.91 | 33.96 | 33.62 | 33.83 | 805,670 | -0.36(-1.07%) |
Oct 03, 2014 | 34.44 | 34.47 | 34.13 | 34.19 | 457,407 | -0.36(-1.04%) |
Oct 02, 2014 | 34.35 | 34.74 | 34.00 | 34.55 | 633,492 | +0.18(+0.52%) |
Oct 01, 2014 | 34.91 | 35.05 | 34.06 | 34.37 | 1,469,678 | -0.59(-1.69%) |
Sep 30, 2014 | 35.35 | 34.85 | 34.96 | 953,377 | -0.28(-0.79%) | |
Sep 29, 2014 | 35.35 | 35.48 | 35.09 | 35.24 | 853,283 | -1.14(-3.13%) |
Sep 26, 2014 | 36.15 | 36.39 | 36.00 | 36.38 | 569,780 | +0.58(+1.61%) |
Sep 25, 2014 | 36.55 | 36.62 | 35.62 | 35.80 | 759,261 | -0.92(-2.52%) |
Sep 24, 2014 | 36.45 | 36.80 | 36.26 | 36.73 | 2,253,062 | +0.48(+1.32%) |
Sep 23, 2014 | 35.91 | 36.45 | 35.75 | 36.25 | 1,386,961 | -0.09(-0.26%) |
Sep 22, 2014 | 37.19 | 37.19 | 36.12 | 36.34 | 3,562,969 | -3.37(-8.47%) |
Sep 19, 2014 | 40.31 | 41.28 | 38.65 | 39.71 | 8,604,455 | -0.51(-1.26%) |
Sep 18, 2014 | 40.49 | 40.54 | 39.65 | 40.22 | 2,280,161 | +0.33(+0.81%) |
Sep 17, 2014 | 40.02 | 40.14 | 39.80 | 39.89 | 2,123,572 | -0.55(-1.36%) |
Sep 16, 2014 | 40.58 | 40.76 | 39.90 | 40.44 | 2,388,705 | -1.02(-2.45%) |
Sep 15, 2014 | 42.52 | 42.52 | 41.39 | 41.45 | 4,256,199 | +0.80(+1.98%) |
Sep 12, 2014 | 39.70 | 40.85 | 39.30 | 40.65 | 2,384,302 | +2.13(+5.53%) |
Sep 11, 2014 | 38.24 | 38.53 | 38.00 | 38.52 | 1,098,983 | +0.83(+2.20%) |
Sep 10, 2014 | 37.41 | 37.79 | 37.21 | 37.69 | 931,289 | +0.50(+1.34%) |
Sep 09, 2014 | 37.90 | 38.10 | 37.02 | 37.19 | 1,495,755 | +0.45(+1.22%) |
Sep 08, 2014 | 36.37 | 36.83 | 36.36 | 36.74 | 1,738,958 | +0.64(+1.77%) |
Sep 05, 2014 | 35.60 | 36.10 | 35.36 | 36.10 | 782,944 | +0.51(+1.42%) |
Sep 04, 2014 | 35.78 | 35.84 | 35.55 | 35.59 | 399,461 | -0.41(-1.13%) |
Sep 03, 2014 | 36.09 | 36.14 | 35.80 | 36.00 | 663,302 | -0.38(-1.04%) |
Sep 02, 2014 | 36.49 | 36.50 | 36.30 | 36.38 | 497,748 | +0.18(+0.50%) |
Aug 29, 2014 | 36.20 | 36.20 | 36.20 | 0 | +1.30(+3.72%) | |
Aug 28, 2014 | 35.09 | 35.19 | 34.75 | 34.90 | 436,681 | -0.59(-1.65%) |
Aug 27, 2014 | 35.50 | 35.57 | 35.25 | 35.48 | 515,557 | +0.48(+1.39%) |
Aug 26, 2014 | 34.88 | 35.10 | 34.88 | 35.00 | 227,755 | -0.51(-1.42%) |
Aug 25, 2014 | 35.60 | 35.64 | 35.42 | 35.51 | 133,931 | +0.14(+0.40%) |
Aug 22, 2014 | 35.56 | 35.56 | 35.23 | 35.37 | 201,952 | -0.23(-0.66%) |
Aug 21, 2014 | 35.47 | 35.70 | 35.44 | 35.60 | 232,857 | +0.28(+0.79%) |
Aug 20, 2014 | 35.05 | 35.39 | 34.98 | 35.32 | 169,758 | +0.44(+1.26%) |
Aug 19, 2014 | 34.86 | 35.13 | 34.70 | 34.88 | 294,094 | +0.25(+0.72%) |
Aug 18, 2014 | 34.55 | 34.75 | 34.40 | 34.63 | 295,681 | +0.55(+1.63%) |
Aug 15, 2014 | 34.27 | 34.39 | 33.79 | 34.08 | 181,747 | -0.42(-1.23%) |
Aug 14, 2014 | 34.36 | 34.55 | 34.30 | 34.50 | 205,509 | +0.15(+0.45%) |
Aug 13, 2014 | 34.28 | 34.54 | 34.28 | 34.35 | 316,701 | +1.13(+3.39%) |
Aug 12, 2014 | 33.34 | 33.35 | 33.05 | 33.22 | 310,386 | -0.27(-0.81%) |
Aug 11, 2014 | 33.56 | 33.70 | 33.45 | 33.49 | 239,558 | -0.29(-0.86%) |
Aug 08, 2014 | 33.45 | 33.77 | 33.11 | 33.78 | 194,950 | -0.12(-0.35%) |
Aug 07, 2014 | 34.16 | 34.46 | 33.80 | 33.90 | 162,760 | -0.18(-0.53%) |
Aug 06, 2014 | 34.07 | 34.27 | 33.51 | 34.08 | 582,699 | -0.81(-2.32%) |
Aug 05, 2014 | 35.20 | 35.37 | 34.71 | 34.89 | 221,575 | -0.46(-1.30%) |
Aug 04, 2014 | 35.41 | 35.41 | 35.15 | 35.35 | 421,200 | -1.08(-2.96%) |
Aug 01, 2014 | 36.16 | 36.60 | 36.01 | 36.43 | 454,514 | +0.42(+1.17%) |
Jul 31, 2014 | 36.60 | 36.82 | 36.01 | 36.01 | 390,837 | -0.85(-2.31%) |
Jul 30, 2014 | 37.00 | 37.11 | 36.64 | 36.86 | 181,661 | -0.16(-0.45%) |
Jul 29, 2014 | 37.11 | 37.28 | 37.01 | 37.02 | 107,411 | +0.03(+0.09%) |
Jul 28, 2014 | 36.83 | 37.05 | 36.71 | 36.99 | 117,393 | +0.34(+0.93%) |
Jul 25, 2014 | 36.90 | 36.98 | 36.60 | 36.65 | 119,467 | -0.16(-0.43%) |
Jul 24, 2014 | 36.95 | 36.99 | 36.71 | 36.81 | 240,682 | -0.62(-1.66%) |
Jul 23, 2014 | 37.60 | 37.60 | 37.30 | 37.43 | 125,810 | -0.56(-1.47%) |
Jul 22, 2014 | 38.10 | 38.10 | 37.96 | 37.99 | 110,420 | +0.09(+0.25%) |
Jul 21, 2014 | 37.86 | 37.97 | 37.74 | 37.90 | 147,485 | -0.16(-0.42%) |
Jul 18, 2014 | 37.76 | 38.21 | 37.75 | 38.05 | 180,327 | +0.66(+1.75%) |
Jul 17, 2014 | 37.92 | 37.92 | 37.28 | 37.40 | 386,931 | -1.02(-2.65%) |
Jul 16, 2014 | 38.11 | 38.45 | 38.05 | 38.42 | 560,036 | +0.79(+2.10%) |
Jul 15, 2014 | 37.98 | 37.98 | 37.51 | 37.63 | 210,071 | -0.19(-0.50%) |
Jul 14, 2014 | 37.73 | 37.98 | 37.73 | 37.82 | 157,397 | +0.72(+1.94%) |
Jul 11, 2014 | 36.83 | 37.29 | 36.82 | 37.10 | 142,061 | +0.56(+1.53%) |
Jul 10, 2014 | 36.91 | 36.91 | 36.30 | 36.54 | 154,748 | -0.86(-2.29%) |
Jul 09, 2014 | 37.25 | 37.45 | 37.09 | 37.40 | 158,343 | +0.55(+1.49%) |
Jul 08, 2014 | 37.33 | 37.33 | 36.71 | 36.84 | 572,511 | -0.60(-1.61%) |
Jul 07, 2014 | 37.62 | 37.62 | 37.40 | 37.45 | 377,193 | -0.30(-0.80%) |
Jul 03, 2014 | 37.75 | 37.75 | 37.75 | 0 | +0.34(+0.90%) | |
Jul 02, 2014 | 37.72 | 37.72 | 37.40 | 37.41 | 153,000 | -0.12(-0.33%) |
Jul 01, 2014 | 37.59 | 37.64 | 37.51 | 37.54 | 256,383 | -0.06(-0.16%) |
Jun 30, 2014 | 37.35 | 37.72 | 37.25 | 37.60 | 397,876 | -0.04(-0.11%) |
Jun 27, 2014 | 37.40 | 37.70 | 37.20 | 37.64 | 229,951 | +0.16(+0.43%) |
Jun 26, 2014 | 37.44 | 37.48 | 37.11 | 37.48 | 149,891 | +0.16(+0.43%) |
Jun 25, 2014 | 36.99 | 37.34 | 36.91 | 37.32 | 149,781 | -0.01(-0.03%) |
Jun 24, 2014 | 37.47 | 37.70 | 37.15 | 37.33 | 240,600 | -0.06(-0.16%) |
Jun 23, 2014 | 37.56 | 37.62 | 37.10 | 37.39 | 334,009 | -0.97(-2.53%) |
Jun 20, 2014 | 38.20 | 38.65 | 38.16 | 38.36 | 215,009 | +0.11(+0.29%) |
Jun 19, 2014 | 38.03 | 38.40 | 38.02 | 38.25 | 253,205 | +0.73(+1.95%) |
Jun 18, 2014 | 37.06 | 37.58 | 37.05 | 37.52 | 142,929 | +0.74(+2.01%) |
Jun 17, 2014 | 36.67 | 37.04 | 36.58 | 36.78 | 225,075 | -0.30(-0.81%) |
Jun 16, 2014 | 37.00 | 37.25 | 36.90 | 37.08 | 586,117 | -1.02(-2.68%) |
Jun 13, 2014 | 37.85 | 38.15 | 37.84 | 38.10 | 196,937 | +0.82(+2.20%) |
Jun 12, 2014 | 37.45 | 37.75 | 37.20 | 37.28 | 274,270 | +0.18(+0.49%) |
Jun 11, 2014 | 37.12 | 37.22 | 37.00 | 37.10 | 153,745 | +0.10(+0.27%) |
Jun 10, 2014 | 37.20 | 37.20 | 36.71 | 37.00 | 123,662 | -1.08(-2.84%) |
Jun 06, 2014 | 37.80 | 38.19 | 37.73 | 38.08 | 456,694 | -0.19(-0.48%) |
Jun 05, 2014 | 38.30 | 38.32 | 38.00 | 38.27 | 489,614 | -0.01(-0.01%) |
Jun 04, 2014 | 37.85 | 38.34 | 37.79 | 38.27 | 1,756,226 | +0.90(+2.41%) |
Jun 03, 2014 | 37.10 | 37.39 | 37.00 | 37.37 | 1,451,095 | +0.44(+1.19%) |
Jun 02, 2014 | 36.80 | 36.98 | 36.46 | 36.93 | 352,784 | +0.58(+1.60%) |
May 30, 2014 | 36.25 | 36.44 | 36.19 | 36.35 | 524,031 | +0.35(+0.97%) |
May 29, 2014 | 35.53 | 36.35 | 35.50 | 36.00 | 423,179 | +0.81(+2.31%) |
May 28, 2014 | 35.29 | 35.35 | 35.00 | 35.19 | 232,866 | +0.01(+0.03%) |
May 27, 2014 | 35.24 | 35.34 | 35.10 | 35.18 | 309,823 | +0.61(+1.76%) |
May 23, 2014 | 34.57 | 34.57 | 34.57 | 0 | -0.05(-0.13%) | |
May 22, 2014 | 34.63 | 34.65 | 34.36 | 34.62 | 268,320 | +0.41(+1.18%) |
May 21, 2014 | 33.86 | 34.40 | 33.79 | 34.21 | 460,667 | +0.91(+2.73%) |
May 20, 2014 | 33.75 | 34.00 | 33.27 | 33.30 | 402,400 | -0.75(-2.20%) |
May 19, 2014 | 33.95 | 34.34 | 33.60 | 34.05 | 743,170 | -0.11(-0.32%) |
May 16, 2014 | 34.35 | 34.40 | 33.96 | 34.16 | 265,811 | -0.47(-1.36%) |
May 15, 2014 | 34.91 | 35.06 | 34.31 | 34.63 | 229,281 | -0.45(-1.27%) |
May 14, 2014 | 35.54 | 35.54 | 35.02 | 35.08 | 168,948 | -0.59(-1.67%) |
May 13, 2014 | 35.84 | 36.20 | 35.58 | 35.67 | 138,082 | +0.18(+0.51%) |
May 12, 2014 | 35.35 | 35.60 | 35.20 | 35.49 | 656,973 | -0.41(-1.14%) |
May 09, 2014 | 35.91 | 35.93 | 35.41 | 35.90 | 291,550 | -0.04(-0.10%) |
May 08, 2014 | 36.00 | 36.27 | 35.85 | 35.94 | 600,044 | -1.03(-2.80%) |
May 07, 2014 | 37.06 | 37.10 | 36.50 | 36.97 | 755,531 | -0.93(-2.45%) |
May 06, 2014 | 38.30 | 38.34 | 37.80 | 37.90 | 239,781 | -0.35(-0.92%) |
May 05, 2014 | 38.26 | 38.35 | 38.00 | 38.25 | 105,507 | -0.10(-0.26%) |
May 02, 2014 | 37.95 | 38.45 | 37.90 | 38.35 | 193,961 | +0.47(+1.24%) |
May 01, 2014 | 37.47 | 37.99 | 37.46 | 37.88 | 179,862 | +0.68(+1.83%) |
Apr 30, 2014 | 36.92 | 37.28 | 36.87 | 37.20 | 155,391 | -0.65(-1.72%) |
Apr 29, 2014 | 37.05 | 37.89 | 37.05 | 37.85 | 284,595 | +1.07(+2.91%) |
Apr 28, 2014 | 37.12 | 37.23 | 36.30 | 36.78 | 177,942 | -0.39(-1.04%) |
Apr 25, 2014 | 37.63 | 37.64 | 37.05 | 37.17 | 122,943 | -0.33(-0.89%) |
Apr 24, 2014 | 37.90 | 38.00 | 37.35 | 37.50 | 238,621 | -0.44(-1.16%) |
Apr 23, 2014 | 38.35 | 38.45 | 37.90 | 37.94 | 318,896 | +0.12(+0.32%) |
Apr 22, 2014 | 37.88 | 37.95 | 37.64 | 37.82 | 348,991 | -0.08(-0.21%) |
Apr 21, 2014 | 37.88 | 38.14 | 37.45 | 37.90 | 269,920 | +0.39(+1.04%) |
Apr 17, 2014 | 37.51 | 37.51 | 37.51 | 0 | -0.35(-0.92%) | |
Apr 16, 2014 | 37.30 | 38.10 | 37.30 | 37.86 | 815,066 | +3.21(+9.26%) |
Apr 15, 2014 | 34.58 | 34.70 | 33.86 | 34.65 | 294,864 | +1.07(+3.19%) |
Apr 14, 2014 | 33.52 | 34.10 | 33.26 | 33.58 | 217,664 | +0.28(+0.84%) |
Apr 11, 2014 | 34.01 | 34.03 | 33.29 | 33.30 | 0 | -1.36(-3.92%) |
Apr 10, 2014 | 35.32 | 35.32 | 34.45 | 34.66 | 477,025 | -1.85(-5.07%) |
Apr 09, 2014 | 35.91 | 36.51 | 35.74 | 36.51 | 539,406 | +1.01(+2.85%) |
Apr 08, 2014 | 35.10 | 35.90 | 34.80 | 35.50 | 768,164 | -0.40(-1.11%) |
Apr 07, 2014 | 36.79 | 36.80 | 35.83 | 35.90 | 271,535 | -1.36(-3.65%) |
Apr 04, 2014 | 38.16 | 38.41 | 37.00 | 37.26 | 0 | -1.29(-3.35%) |
Apr 03, 2014 | 39.16 | 39.25 | 38.20 | 38.55 | 297,559 | -0.63(-1.61%) |
Apr 02, 2014 | 39.28 | 39.35 | 38.96 | 39.18 | 235,588 | +0.43(+1.11%) |
Apr 01, 2014 | 38.65 | 38.77 | 38.41 | 38.75 | 303,823 | +0.84(+2.22%) |
Mar 31, 2014 | 37.98 | 38.13 | 37.80 | 37.91 | 222,836 | +0.31(+0.82%) |
Mar 28, 2014 | 37.91 | 38.10 | 37.55 | 37.60 | 0 | -0.75(-1.96%) |
Mar 27, 2014 | 38.19 | 38.50 | 37.75 | 38.35 | 180,996 | +0.08(+0.21%) |
Mar 26, 2014 | 38.98 | 39.14 | 38.20 | 38.27 | 205,452 | -1.11(-2.82%) |
Mar 25, 2014 | 39.90 | 39.99 | 38.81 | 39.38 | 460,913 | -0.88(-2.19%) |
Mar 24, 2014 | 40.99 | 41.02 | 40.00 | 40.26 | 213,179 | -0.14(-0.35%) |
Mar 21, 2014 | 40.81 | 40.93 | 40.40 | 40.40 | 0 | -0.29(-0.71%) |
Mar 20, 2014 | 40.37 | 40.71 | 40.11 | 40.69 | 297,725 | -0.27(-0.66%) |
Mar 19, 2014 | 41.38 | 41.39 | 40.96 | 40.96 | 388,757 | -0.81(-1.94%) |
Mar 18, 2014 | 41.94 | 42.10 | 41.51 | 41.77 | 876,281 | +0.50(+1.21%) |
Mar 17, 2014 | 40.30 | 41.34 | 40.27 | 41.27 | 797,504 | +2.13(+5.44%) |
Mar 14, 2014 | 38.12 | 39.61 | 38.01 | 39.14 | 0 | +0.69(+1.79%) |
Mar 13, 2014 | 38.81 | 39.28 | 38.00 | 38.45 | 442,086 | +0.10(+0.26%) |
Mar 12, 2014 | 38.06 | 38.35 | 37.90 | 38.35 | 129,407 | -0.81(-2.07%) |
Mar 11, 2014 | 39.40 | 39.67 | 39.08 | 39.16 | 242,900 | +0.56(+1.45%) |
Mar 10, 2014 | 38.72 | 38.83 | 38.47 | 38.60 | 188,878 | -0.40(-1.03%) |
Mar 07, 2014 | 39.10 | 39.10 | 38.55 | 39.00 | 0 | +0.08(+0.21%) |
Mar 06, 2014 | 39.08 | 39.08 | 38.81 | 38.92 | 197,421 | +1.72(+4.62%) |
Mar 05, 2014 | 37.18 | 37.34 | 37.00 | 37.20 | 141,078 | +0.10(+0.27%) |
Mar 04, 2014 | 37.10 | 37.40 | 36.90 | 37.10 | 182,073 | +0.85(+2.35%) |
Mar 03, 2014 | 36.68 | 36.68 | 36.15 | 36.25 | 265,770 | -1.61(-4.26%) |
Feb 28, 2014 | 37.70 | 38.10 | 37.58 | 37.86 | 0 | -0.76(-1.96%) |
Feb 27, 2014 | 38.55 | 38.81 | 38.41 | 38.62 | 136,988 | -0.33(-0.86%) |
Feb 26, 2014 | 38.99 | 39.19 | 38.75 | 38.95 | 120,747 | -0.36(-0.92%) |
Feb 25, 2014 | 39.35 | 39.50 | 39.00 | 39.31 | 105,436 | +0.98(+2.56%) |
Feb 24, 2014 | 38.12 | 38.62 | 37.85 | 38.33 | 116,797 | +0.48(+1.27%) |
Feb 21, 2014 | 38.12 | 38.19 | 37.70 | 37.85 | 0 | +0.64(+1.72%) |
Feb 20, 2014 | 37.04 | 37.31 | 36.80 | 37.21 | 141,927 | -0.19(-0.51%) |
Feb 19, 2014 | 37.47 | 37.68 | 37.32 | 37.40 | 231,922 | -0.72(-1.89%) |
Feb 18, 2014 | 38.15 | 38.24 | 37.80 | 38.12 | 201,301 | +0.88(+2.36%) |
Feb 14, 2014 | 37.24 | 37.24 | 37.24 | 0 | -0.06(-0.17%) | |
Feb 13, 2014 | 36.21 | 37.57 | 36.20 | 37.30 | 381,226 | -1.42(-3.67%) |
Feb 12, 2014 | 38.65 | 38.95 | 38.40 | 38.73 | 140,085 | +0.18(+0.45%) |
Feb 11, 2014 | 38.24 | 38.70 | 38.00 | 38.55 | 353,433 | +0.88(+2.34%) |
Feb 10, 2014 | 38.20 | 38.21 | 37.65 | 37.67 | 112,198 | +0.95(+2.59%) |
Feb 07, 2014 | 36.32 | 36.78 | 36.13 | 36.72 | 0 | +0.02(+0.05%) |
Feb 06, 2014 | 36.03 | 36.90 | 36.03 | 36.70 | 272,007 | +1.05(+2.95%) |
Feb 05, 2014 | 34.80 | 36.42 | 34.35 | 35.65 | 391,717 | -0.55(-1.52%) |
Feb 04, 2014 | 35.80 | 36.20 | 35.60 | 36.20 | 261,407 | +2.34(+6.91%) |
Feb 03, 2014 | 34.84 | 34.84 | 33.71 | 33.86 | 831,821 | -2.44(-6.72%) |
Jan 31, 2014 | 36.97 | 37.01 | 36.06 | 36.30 | 0 | -1.46(-3.85%) |
Jan 30, 2014 | 37.87 | 38.01 | 37.30 | 37.76 | 386,324 | +0.86(+2.32%) |
Jan 29, 2014 | 37.91 | 38.03 | 36.81 | 36.90 | 684,505 | -1.98(-5.09%) |
Jan 28, 2014 | 38.45 | 39.05 | 38.44 | 38.88 | 210,149 | -0.82(-2.07%) |
Jan 27, 2014 | 39.65 | 39.80 | 38.95 | 39.70 | 212,791 | +0.69(+1.77%) |
Jan 24, 2014 | 39.90 | 40.40 | 39.01 | 39.01 | 0 | -1.56(-3.85%) |
Jan 23, 2014 | 41.40 | 41.40 | 40.20 | 40.57 | 377,652 | -1.97(-4.63%) |
Jan 22, 2014 | 42.29 | 42.59 | 42.29 | 42.54 | 75,179 | +0.13(+0.30%) |
Jan 21, 2014 | 42.52 | 42.52 | 42.16 | 42.41 | 106,863 | -0.17(-0.40%) |
Jan 17, 2014 | 42.58 | 42.58 | 42.58 | 0 | -0.37(-0.86%) | |
Jan 16, 2014 | 42.84 | 43.19 | 42.77 | 42.95 | 258,144 | +0.21(+0.49%) |
Jan 15, 2014 | 42.73 | 42.75 | 42.22 | 42.74 | 428,750 | +0.01(+0.02%) |
Jan 14, 2014 | 42.41 | 42.85 | 42.39 | 42.73 | 108,479 | +0.20(+0.47%) |
Jan 13, 2014 | 43.18 | 43.18 | 42.36 | 42.53 | 154,177 | -0.39(-0.90%) |
Jan 10, 2014 | 42.89 | 42.99 | 42.59 | 42.92 | 56,566 | +0.46(+1.07%) |
Jan 09, 2014 | 42.67 | 42.75 | 42.45 | 42.46 | 456,341 | -0.24(-0.56%) |
Jan 08, 2014 | 42.95 | 42.96 | 42.55 | 42.70 | 127,972 | -0.23(-0.54%) |
Jan 07, 2014 | 42.77 | 43.15 | 42.65 | 42.93 | 143,382 | +0.50(+1.18%) |
Jan 06, 2014 | 42.95 | 42.96 | 42.40 | 42.43 | 214,699 | -0.83(-1.92%) |
Jan 03, 2014 | 43.42 | 43.70 | 42.92 | 43.26 | 0 | +0.16(+0.36%) |
Jan 02, 2014 | 43.81 | 43.81 | 43.00 | 43.10 | 88,072 | -0.71(-1.61%) |
Dec 31, 2013 | 43.81 | 43.81 | 43.81 | 0 | -0.12(-0.27%) | |
Dec 30, 2013 | 43.87 | 44.00 | 43.50 | 43.93 | 67,232 | -0.25(-0.57%) |
Dec 27, 2013 | 44.04 | 44.25 | 43.93 | 44.18 | 128,402 | +0.63(+1.45%) |
Dec 26, 2013 | 43.15 | 43.63 | 43.02 | 43.55 | 118,745 | +1.48(+3.52%) |
Dec 24, 2013 | 42.48 | 42.48 | 42.00 | 42.07 | 159,325 | -1.25(-2.89%) |
Dec 23, 2013 | 42.95 | 43.50 | 42.90 | 43.32 | 121,414 | +0.38(+0.88%) |
Dec 20, 2013 | 42.77 | 43.22 | 42.71 | 42.94 | 0 | +0.04(+0.09%) |
Dec 19, 2013 | 42.88 | 43.11 | 42.65 | 42.90 | 288,290 | -0.95(-2.17%) |
Dec 18, 2013 | 43.50 | 44.15 | 43.33 | 43.85 | 413,224 | +1.25(+2.93%) |
Dec 17, 2013 | 42.77 | 42.83 | 42.42 | 42.60 | 135,668 | +0.15(+0.35%) |
Dec 16, 2013 | 42.25 | 42.89 | 42.11 | 42.45 | 250,427 | -0.83(-1.92%) |
Dec 13, 2013 | 43.16 | 43.37 | 42.90 | 43.28 | 0 | -0.52(-1.19%) |
Dec 12, 2013 | 43.53 | 43.96 | 43.53 | 43.80 | 315,104 | +0.40(+0.92%) |
Dec 11, 2013 | 44.00 | 44.17 | 43.38 | 43.40 | 311,321 | +0.16(+0.37%) |
Dec 10, 2013 | 43.03 | 43.26 | 42.74 | 43.24 | 224,858 | -0.13(-0.30%) |
Dec 09, 2013 | 43.23 | 43.59 | 43.05 | 43.37 | 262,544 | +0.22(+0.51%) |
Dec 06, 2013 | 43.23 | 43.39 | 43.00 | 43.15 | 262,385 | +0.47(+1.10%) |
Dec 05, 2013 | 42.00 | 42.84 | 42.00 | 42.68 | 342,714 | +0.98(+2.35%) |
Dec 04, 2013 | 41.45 | 41.74 | 41.10 | 41.70 | 229,823 | +0.14(+0.34%) |
Dec 03, 2013 | 40.76 | 41.65 | 40.76 | 41.56 | 369,994 | +1.16(+2.87%) |