Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.50 | 34.50 | 33.96 | 33.98 | 79,823 | -0.40(-1.15%) |
Nov 26, 2014 | 34.41 | 34.38 | 34.38 | 34.38 | 99,321 | -0.12(-0.34%) |
Nov 25, 2014 | 34.31 | 34.58 | 34.11 | 34.50 | 71,706 | +0.15(+0.45%) |
Nov 24, 2014 | 33.85 | 34.34 | 33.85 | 34.34 | 119,882 | +0.53(+1.57%) |
Nov 21, 2014 | 34.88 | 34.88 | 33.72 | 33.81 | 147,741 | -0.60(-1.76%) |
Nov 20, 2014 | 33.95 | 34.46 | 33.95 | 34.42 | 109,700 | +0.24(+0.71%) |
Nov 19, 2014 | 34.70 | 34.70 | 33.85 | 34.17 | 94,750 | -0.63(-1.81%) |
Nov 18, 2014 | 34.80 | 35.13 | 34.69 | 34.80 | 103,681 | +0.10(+0.29%) |
Nov 17, 2014 | 34.98 | 35.00 | 34.60 | 34.70 | 72,424 | -0.42(-1.21%) |
Nov 14, 2014 | 35.16 | 35.39 | 34.80 | 35.13 | 107,274 | +0.04(+0.10%) |
Nov 13, 2014 | 35.81 | 35.81 | 35.05 | 35.09 | 58,924 | -0.74(-2.06%) |
Nov 12, 2014 | 35.21 | 35.86 | 35.15 | 35.83 | 84,607 | +0.39(+1.09%) |
Nov 11, 2014 | 35.53 | 35.63 | 35.28 | 35.44 | 61,007 | -0.14(-0.41%) |
Nov 10, 2014 | 35.23 | 35.60 | 35.08 | 35.59 | 60,250 | +0.42(+1.21%) |
Nov 07, 2014 | 35.31 | 35.31 | 34.87 | 35.16 | 57,392 | -0.20(-0.56%) |
Nov 06, 2014 | 35.05 | 35.48 | 35.00 | 35.36 | 77,018 | +0.33(+0.95%) |
Nov 05, 2014 | 35.13 | 35.32 | 34.65 | 35.03 | 82,248 | +0.18(+0.52%) |
Nov 04, 2014 | 34.78 | 35.01 | 34.21 | 34.85 | 114,720 | -0.19(-0.54%) |
Nov 03, 2014 | 35.29 | 35.66 | 34.82 | 35.04 | 178,822 | -0.25(-0.71%) |
Oct 31, 2014 | 35.10 | 35.34 | 34.76 | 35.29 | 207,019 | +0.83(+2.40%) |
Oct 30, 2014 | 34.32 | 34.85 | 34.05 | 34.46 | 115,294 | -0.07(-0.21%) |
Oct 29, 2014 | 34.19 | 34.72 | 33.73 | 34.53 | 107,770 | +0.39(+1.13%) |
Oct 28, 2014 | 32.92 | 34.16 | 32.92 | 34.15 | 142,495 | +1.33(+4.06%) |
Oct 27, 2014 | 32.42 | 32.90 | 32.63 | 32.81 | 85,027 | +0.19(+0.58%) |
Oct 24, 2014 | 32.63 | 32.92 | 32.52 | 32.63 | 54,554 | +0.05(+0.14%) |
Oct 23, 2014 | 32.48 | 32.97 | 32.27 | 32.58 | 151,518 | +0.48(+1.49%) |
Oct 22, 2014 | 32.79 | 33.61 | 32.07 | 32.10 | 176,800 | -0.65(-1.98%) |
Oct 21, 2014 | 31.92 | 32.97 | 31.66 | 32.75 | 224,355 | +0.93(+2.91%) |
Oct 20, 2014 | 31.45 | 31.46 | 31.42 | 31.82 | 147,545 | +0.21(+0.65%) |
Oct 17, 2014 | 32.32 | 32.32 | 31.42 | 31.62 | 167,804 | -0.22(-0.68%) |
Oct 16, 2014 | 30.91 | 32.08 | 30.71 | 31.83 | 170,264 | +0.42(+1.35%) |
Oct 15, 2014 | 31.88 | 31.88 | 30.55 | 31.41 | 352,531 | -1.02(-3.14%) |
Oct 14, 2014 | 31.97 | 32.84 | 31.94 | 32.43 | 243,615 | +0.69(+2.18%) |
Oct 13, 2014 | 31.16 | 32.15 | 31.16 | 31.73 | 221,757 | +0.54(+1.73%) |
Oct 10, 2014 | 31.18 | 31.84 | 31.15 | 31.19 | 125,171 | -0.19(-0.60%) |
Oct 09, 2014 | 32.00 | 32.11 | 31.30 | 31.38 | 184,459 | -0.65(-2.02%) |
Oct 08, 2014 | 31.14 | 32.12 | 31.06 | 32.03 | 141,248 | +0.84(+2.68%) |
Oct 07, 2014 | 31.70 | 31.81 | 31.14 | 31.19 | 177,701 | -0.65(-2.04%) |
Oct 06, 2014 | 32.41 | 32.44 | 31.70 | 31.84 | 201,923 | -0.50(-1.53%) |
Oct 03, 2014 | 32.25 | 32.60 | 32.21 | 32.34 | 86,451 | +0.41(+1.30%) |
Oct 02, 2014 | 31.96 | 32.25 | 31.56 | 31.92 | 140,980 | +0.01(+0.03%) |
Oct 01, 2014 | 32.54 | 32.70 | 31.76 | 31.91 | 165,864 | -0.59(-1.80%) |
Sep 30, 2014 | 32.83 | 33.07 | 32.47 | 32.50 | 238,740 | -0.37(-1.12%) |
Sep 29, 2014 | 32.49 | 32.98 | 32.36 | 32.87 | 188,946 | +0.03(+0.08%) |
Sep 26, 2014 | 32.85 | 33.00 | 32.46 | 32.84 | 105,414 | +0.04(+0.11%) |
Sep 25, 2014 | 33.08 | 33.27 | 32.73 | 32.81 | 187,279 | -0.42(-1.27%) |
Sep 24, 2014 | 32.97 | 33.27 | 32.64 | 33.23 | 111,816 | +0.28(+0.85%) |
Sep 23, 2014 | 33.39 | 33.70 | 32.93 | 32.95 | 151,937 | -0.60(-1.80%) |
Sep 22, 2014 | 34.13 | 34.14 | 33.42 | 33.55 | 137,231 | -0.70(-2.05%) |
Sep 19, 2014 | 34.53 | 35.05 | 34.01 | 34.25 | 492,296 | -0.23(-0.68%) |
Sep 18, 2014 | 34.23 | 35.05 | 34.23 | 34.49 | 178,660 | +0.29(+0.84%) |
Sep 17, 2014 | 33.74 | 34.73 | 33.72 | 34.20 | 285,014 | +0.51(+1.52%) |
Sep 16, 2014 | 33.38 | 33.89 | 33.13 | 33.69 | 229,290 | +0.26(+0.78%) |
Sep 15, 2014 | 33.57 | 33.71 | 33.49 | 33.43 | 171,131 | -0.32(-0.96%) |
Sep 12, 2014 | 33.42 | 33.98 | 33.35 | 33.75 | 189,853 | +0.40(+1.19%) |
Sep 11, 2014 | 32.61 | 33.50 | 32.61 | 33.35 | 164,502 | +0.65(+1.98%) |
Sep 10, 2014 | 31.94 | 32.90 | 31.94 | 32.71 | 213,897 | +0.81(+2.54%) |
Sep 09, 2014 | 32.31 | 32.31 | 31.85 | 31.90 | 112,347 | -0.51(-1.58%) |
Sep 08, 2014 | 32.29 | 32.59 | 32.25 | 32.41 | 114,254 | +0.10(+0.31%) |
Sep 05, 2014 | 32.28 | 32.45 | 32.16 | 32.31 | 122,438 | -0.06(-0.19%) |
Sep 04, 2014 | 32.60 | 32.97 | 32.28 | 32.37 | 159,267 | -0.13(-0.39%) |
Sep 03, 2014 | 32.75 | 32.87 | 32.45 | 32.50 | 107,621 | -0.13(-0.39%) |
Sep 02, 2014 | 32.29 | 32.90 | 32.29 | 32.63 | 190,467 | +0.34(+1.06%) |
Aug 29, 2014 | 32.03 | 32.28 | 32.28 | 32.28 | 94,195 | +0.29(+0.90%) |
Aug 28, 2014 | 32.40 | 32.52 | 31.92 | 32.00 | 121,882 | -0.48(-1.47%) |
Aug 27, 2014 | 32.52 | 32.63 | 32.27 | 32.47 | 91,649 | -0.06(-0.19%) |
Aug 26, 2014 | 32.37 | 32.60 | 32.37 | 32.54 | 185,320 | +0.22(+0.67%) |
Aug 25, 2014 | 32.56 | 32.62 | 32.12 | 32.32 | 203,935 | -0.10(-0.31%) |
Aug 22, 2014 | 32.38 | 32.63 | 32.09 | 32.42 | 113,986 | -0.05(-0.17%) |
Aug 21, 2014 | 31.94 | 32.70 | 31.58 | 32.47 | 128,981 | +0.50(+1.58%) |
Aug 20, 2014 | 31.97 | 32.08 | 31.51 | 31.97 | 290,857 | -0.15(-0.48%) |
Aug 19, 2014 | 32.33 | 32.50 | 32.06 | 32.12 | 66,961 | -0.21(-0.64%) |
Aug 18, 2014 | 32.02 | 32.33 | 31.91 | 32.33 | 109,722 | +0.63(+1.99%) |
Aug 15, 2014 | 32.18 | 32.26 | 31.27 | 31.70 | 228,041 | -0.11(-0.34%) |
Aug 14, 2014 | 32.34 | 32.45 | 31.78 | 31.81 | 121,232 | -0.34(-1.06%) |
Aug 13, 2014 | 31.98 | 32.22 | 31.98 | 32.15 | 83,606 | +0.29(+0.90%) |
Aug 12, 2014 | 31.85 | 32.03 | 31.60 | 31.86 | 91,304 | -0.15(-0.48%) |
Aug 11, 2014 | 32.09 | 32.43 | 31.69 | 32.01 | 81,646 | +0.03(+0.08%) |
Aug 08, 2014 | 31.84 | 32.18 | 31.76 | 31.99 | 153,068 | +0.18(+0.57%) |
Aug 07, 2014 | 32.36 | 32.38 | 31.55 | 31.81 | 132,135 | -0.49(-1.51%) |
Aug 06, 2014 | 31.88 | 32.73 | 31.84 | 32.29 | 92,361 | +0.19(+0.59%) |
Aug 05, 2014 | 31.69 | 32.16 | 31.51 | 32.10 | 117,185 | +0.18(+0.56%) |
Aug 04, 2014 | 32.35 | 32.35 | 31.38 | 31.92 | 164,874 | -0.28(-0.86%) |
Aug 01, 2014 | 33.22 | 33.50 | 32.07 | 32.20 | 272,850 | -1.03(-3.11%) |
Jul 31, 2014 | 33.33 | 33.89 | 33.15 | 33.23 | 246,152 | -0.50(-1.49%) |
Jul 30, 2014 | 33.44 | 33.79 | 33.23 | 33.74 | 119,429 | +0.50(+1.51%) |
Jul 29, 2014 | 33.24 | 33.43 | 33.13 | 33.23 | 94,798 | -0.01(-0.03%) |
Jul 28, 2014 | 33.32 | 33.44 | 33.10 | 33.24 | 267,576 | +0.02(+0.05%) |
Jul 25, 2014 | 33.02 | 33.38 | 32.85 | 33.23 | 152,502 | -0.09(-0.27%) |
Jul 24, 2014 | 32.99 | 33.87 | 32.99 | 33.32 | 156,283 | +0.07(+0.22%) |
Jul 23, 2014 | 33.27 | 33.41 | 33.05 | 33.24 | 194,589 | +0.01(+0.03%) |
Jul 22, 2014 | 33.55 | 33.71 | 33.04 | 33.23 | 196,431 | -0.15(-0.46%) |
Jul 21, 2014 | 33.32 | 33.61 | 32.98 | 33.39 | 302,347 | -0.09(-0.27%) |
Jul 18, 2014 | 32.42 | 33.65 | 32.42 | 33.48 | 261,068 | +1.10(+3.38%) |
Jul 17, 2014 | 33.21 | 33.33 | 32.21 | 32.38 | 187,596 | -0.95(-2.86%) |
Jul 16, 2014 | 34.00 | 34.04 | 32.70 | 33.33 | 261,318 | -0.91(-2.65%) |
Jul 15, 2014 | 33.63 | 34.50 | 33.43 | 34.24 | 216,904 | +0.48(+1.41%) |
Jul 14, 2014 | 34.21 | 34.27 | 33.70 | 33.77 | 133,623 | -0.08(-0.24%) |
Jul 11, 2014 | 33.94 | 34.13 | 33.63 | 33.85 | 173,023 | -0.25(-0.74%) |
Jul 10, 2014 | 34.14 | 34.44 | 33.76 | 34.10 | 163,587 | -0.56(-1.61%) |
Jul 09, 2014 | 34.64 | 35.03 | 34.60 | 34.65 | 123,825 | +0.00(+0.00%) |
Jul 08, 2014 | 35.10 | 35.54 | 34.53 | 34.65 | 265,536 | -0.59(-1.68%) |
Jul 07, 2014 | 35.54 | 35.54 | 35.19 | 35.25 | 111,752 | -0.46(-1.28%) |
Jul 03, 2014 | 35.23 | 35.71 | 35.71 | 35.71 | 135,041 | +0.64(+1.82%) |
Jul 02, 2014 | 35.64 | 35.83 | 34.96 | 35.07 | 190,661 | -0.56(-1.56%) |
Jul 01, 2014 | 35.52 | 36.02 | 35.31 | 35.62 | 269,297 | +0.16(+0.46%) |
Jun 30, 2014 | 35.27 | 35.80 | 34.97 | 35.46 | 275,829 | +0.08(+0.23%) |
Jun 27, 2014 | 34.58 | 35.43 | 34.50 | 35.38 | 278,950 | +0.51(+1.47%) |
Jun 26, 2014 | 34.74 | 34.91 | 34.44 | 34.87 | 81,202 | +0.13(+0.36%) |
Jun 25, 2014 | 34.38 | 34.82 | 33.85 | 34.74 | 141,413 | +0.16(+0.47%) |
Jun 24, 2014 | 34.67 | 35.14 | 34.56 | 34.58 | 252,789 | -0.18(-0.52%) |
Jun 23, 2014 | 35.07 | 35.14 | 34.72 | 34.76 | 317,561 | -0.31(-0.87%) |
Jun 20, 2014 | 34.95 | 35.12 | 34.69 | 35.07 | 707,357 | +0.38(+1.09%) |
Jun 19, 2014 | 34.58 | 34.72 | 34.16 | 34.69 | 152,604 | +0.10(+0.29%) |
Jun 18, 2014 | 33.86 | 34.63 | 33.64 | 34.59 | 194,081 | +0.66(+1.96%) |
Jun 17, 2014 | 32.95 | 33.94 | 32.78 | 33.93 | 175,710 | +0.99(+3.00%) |
Jun 16, 2014 | 33.39 | 33.39 | 32.74 | 32.94 | 190,511 | -0.40(-1.21%) |
Jun 13, 2014 | 33.69 | 33.97 | 33.21 | 33.34 | 102,692 | -0.18(-0.54%) |
Jun 12, 2014 | 33.38 | 33.63 | 33.12 | 33.52 | 144,347 | +0.05(+0.16%) |
Jun 11, 2014 | 33.59 | 33.73 | 33.21 | 33.47 | 101,746 | -0.22(-0.64%) |
Jun 10, 2014 | 33.60 | 34.09 | 33.45 | 33.68 | 83,379 | +0.40(+1.19%) |
Jun 06, 2014 | 33.02 | 33.45 | 32.62 | 33.29 | 151,084 | +0.49(+1.51%) |
Jun 05, 2014 | 31.91 | 32.83 | 31.83 | 32.79 | 141,540 | +0.90(+2.82%) |
Jun 04, 2014 | 31.46 | 32.14 | 31.46 | 31.90 | 221,689 | +0.31(+0.97%) |
Jun 03, 2014 | 31.59 | 32.26 | 31.40 | 31.59 | 394,555 | -0.26(-0.82%) |
Jun 02, 2014 | 31.03 | 31.95 | 30.84 | 31.85 | 224,115 | +0.84(+2.72%) |
May 30, 2014 | 30.82 | 31.20 | 30.81 | 31.01 | 165,038 | +0.28(+0.91%) |
May 29, 2014 | 30.63 | 30.90 | 30.38 | 30.73 | 120,623 | +0.23(+0.77%) |
May 28, 2014 | 30.68 | 30.68 | 30.37 | 30.50 | 140,936 | -0.31(-0.99%) |
May 27, 2014 | 30.82 | 30.94 | 30.52 | 30.80 | 197,194 | +0.26(+0.85%) |
May 23, 2014 | 30.29 | 30.54 | 30.54 | 30.54 | 97,301 | +0.28(+0.92%) |
May 22, 2014 | 30.24 | 30.45 | 29.84 | 30.26 | 45,454 | +0.01(+0.03%) |
May 21, 2014 | 30.13 | 30.59 | 29.97 | 30.25 | 381,709 | +0.20(+0.66%) |
May 20, 2014 | 30.59 | 30.59 | 29.85 | 30.06 | 192,830 | -0.66(-2.14%) |
May 19, 2014 | 29.97 | 30.76 | 29.97 | 30.71 | 84,130 | +0.57(+1.88%) |
May 16, 2014 | 29.98 | 30.21 | 29.79 | 30.14 | 146,755 | +0.08(+0.27%) |
May 15, 2014 | 30.11 | 30.36 | 29.44 | 30.06 | 162,899 | -0.27(-0.89%) |
May 14, 2014 | 31.17 | 31.17 | 30.20 | 30.33 | 232,970 | -0.90(-2.88%) |
May 13, 2014 | 31.38 | 31.40 | 31.11 | 31.23 | 156,705 | -0.21(-0.66%) |
May 12, 2014 | 31.03 | 31.70 | 30.77 | 31.44 | 286,904 | +0.66(+2.16%) |
May 09, 2014 | 30.26 | 30.90 | 30.06 | 30.77 | 103,851 | +0.37(+1.21%) |
May 08, 2014 | 30.71 | 31.08 | 30.19 | 30.41 | 143,982 | -0.25(-0.82%) |
May 07, 2014 | 30.44 | 31.08 | 30.18 | 30.66 | 160,602 | +0.23(+0.77%) |
May 06, 2014 | 30.36 | 31.31 | 30.26 | 30.42 | 241,130 | -0.11(-0.35%) |
May 05, 2014 | 30.47 | 30.64 | 30.01 | 30.53 | 105,014 | -0.22(-0.73%) |
May 02, 2014 | 30.62 | 31.38 | 30.41 | 30.76 | 201,130 | +0.19(+0.62%) |
May 01, 2014 | 30.88 | 31.14 | 30.12 | 30.57 | 474,511 | -0.41(-1.33%) |
Apr 30, 2014 | 30.30 | 31.02 | 29.92 | 30.98 | 315,411 | +0.65(+2.16%) |
Apr 29, 2014 | 30.48 | 30.86 | 30.23 | 30.32 | 208,631 | -0.07(-0.24%) |
Apr 28, 2014 | 30.71 | 30.95 | 30.09 | 30.40 | 134,108 | -0.20(-0.64%) |
Apr 25, 2014 | 31.01 | 31.09 | 30.49 | 30.59 | 130,460 | -0.57(-1.84%) |
Apr 24, 2014 | 31.90 | 32.05 | 31.11 | 31.17 | 170,386 | -0.53(-1.67%) |
Apr 23, 2014 | 31.62 | 31.91 | 31.57 | 31.70 | 149,394 | +0.09(+0.28%) |
Apr 22, 2014 | 31.53 | 31.75 | 31.14 | 31.61 | 131,214 | +0.15(+0.48%) |
Apr 21, 2014 | 31.70 | 31.74 | 31.36 | 31.45 | 102,005 | -0.22(-0.71%) |
Apr 17, 2014 | 31.55 | 31.68 | 31.68 | 31.68 | 176,537 | +0.05(+0.17%) |
Apr 16, 2014 | 31.45 | 31.88 | 31.25 | 31.62 | 176,802 | +0.57(+1.85%) |
Apr 15, 2014 | 31.20 | 31.64 | 29.81 | 31.05 | 269,955 | -0.13(-0.43%) |
Apr 14, 2014 | 31.61 | 31.85 | 30.84 | 31.19 | 409,339 | +0.02(+0.06%) |
Apr 11, 2014 | 31.42 | 31.97 | 30.89 | 31.17 | 291,953 | -0.59(-1.86%) |
Apr 10, 2014 | 33.30 | 33.30 | 31.63 | 31.76 | 304,323 | -1.52(-4.58%) |
Apr 09, 2014 | 33.74 | 33.99 | 33.00 | 33.28 | 183,019 | -0.46(-1.35%) |
Apr 08, 2014 | 33.88 | 34.23 | 33.52 | 33.74 | 98,924 | -0.12(-0.34%) |
Apr 07, 2014 | 33.93 | 34.26 | 33.10 | 33.86 | 154,722 | -0.11(-0.32%) |
Apr 04, 2014 | 34.95 | 34.96 | 33.84 | 33.96 | 213,408 | -0.79(-2.27%) |
Apr 03, 2014 | 34.74 | 34.81 | 34.39 | 34.75 | 128,523 | -0.04(-0.10%) |
Apr 02, 2014 | 34.95 | 35.07 | 34.17 | 34.79 | 121,903 | -0.01(-0.03%) |
Apr 01, 2014 | 33.91 | 34.82 | 33.07 | 34.80 | 267,892 | +1.20(+3.57%) |
Mar 31, 2014 | 33.16 | 33.79 | 32.84 | 33.60 | 163,067 | +0.58(+1.76%) |
Mar 28, 2014 | 33.23 | 33.90 | 32.97 | 33.01 | 173,704 | -0.24(-0.73%) |
Mar 27, 2014 | 33.61 | 33.73 | 33.09 | 33.26 | 153,987 | -0.27(-0.80%) |
Mar 26, 2014 | 33.90 | 34.12 | 33.47 | 33.52 | 389,958 | -0.08(-0.24%) |
Mar 25, 2014 | 33.80 | 33.95 | 33.41 | 33.60 | 169,204 | -0.02(-0.05%) |
Mar 24, 2014 | 34.07 | 34.34 | 33.43 | 33.62 | 125,280 | -0.30(-0.87%) |
Mar 21, 2014 | 34.68 | 35.01 | 33.91 | 33.92 | 650,894 | -0.71(-2.04%) |
Mar 20, 2014 | 34.30 | 35.04 | 34.02 | 34.63 | 248,617 | +0.32(+0.94%) |
Mar 19, 2014 | 34.23 | 34.93 | 34.10 | 34.30 | 423,349 | +0.15(+0.45%) |
Mar 18, 2014 | 33.57 | 34.22 | 33.51 | 34.15 | 241,324 | +0.63(+1.87%) |
Mar 17, 2014 | 33.28 | 33.87 | 33.28 | 33.52 | 159,733 | +0.37(+1.11%) |
Mar 14, 2014 | 32.80 | 33.30 | 32.80 | 33.16 | 122,238 | +0.35(+1.07%) |
Mar 13, 2014 | 32.93 | 33.09 | 32.66 | 32.81 | 182,975 | -0.04(-0.11%) |
Mar 12, 2014 | 32.58 | 32.87 | 32.20 | 32.84 | 96,194 | +0.13(+0.41%) |
Mar 11, 2014 | 32.94 | 32.95 | 32.40 | 32.71 | 139,408 | -0.16(-0.49%) |
Mar 10, 2014 | 32.83 | 33.12 | 32.68 | 32.87 | 105,804 | -0.07(-0.22%) |
Mar 07, 2014 | 32.37 | 33.34 | 32.37 | 32.94 | 167,100 | -0.11(-0.33%) |
Mar 06, 2014 | 33.05 | 33.47 | 32.78 | 33.05 | 184,650 | +0.14(+0.44%) |
Mar 05, 2014 | 32.95 | 33.31 | 32.57 | 32.91 | 101,318 | -0.08(-0.24%) |
Mar 04, 2014 | 32.16 | 33.22 | 32.16 | 32.99 | 254,900 | +1.14(+3.57%) |
Mar 03, 2014 | 32.04 | 32.04 | 31.70 | 31.85 | 191,956 | -0.48(-1.50%) |
Feb 28, 2014 | 32.03 | 32.82 | 31.59 | 32.33 | 193,781 | +0.41(+1.29%) |
Feb 27, 2014 | 31.80 | 31.93 | 31.46 | 31.92 | 101,987 | +0.13(+0.42%) |
Feb 26, 2014 | 31.62 | 31.99 | 31.44 | 31.79 | 119,960 | +0.31(+1.00%) |
Feb 25, 2014 | 31.50 | 31.59 | 31.34 | 31.47 | 241,785 | +0.06(+0.20%) |
Feb 24, 2014 | 31.17 | 31.60 | 30.95 | 31.41 | 242,075 | +0.46(+1.48%) |
Feb 21, 2014 | 30.84 | 31.13 | 30.63 | 30.95 | 258,152 | +0.28(+0.91%) |
Feb 20, 2014 | 30.55 | 30.78 | 30.29 | 30.67 | 216,274 | +0.16(+0.53%) |
Feb 19, 2014 | 30.94 | 31.00 | 30.36 | 30.51 | 340,535 | -0.52(-1.67%) |
Feb 18, 2014 | 30.76 | 31.28 | 30.59 | 31.03 | 181,241 | +0.30(+0.96%) |
Feb 14, 2014 | 30.57 | 30.74 | 30.74 | 30.74 | 86,371 | +0.13(+0.44%) |
Feb 13, 2014 | 30.30 | 30.81 | 29.89 | 30.60 | 144,975 | +0.05(+0.18%) |
Feb 12, 2014 | 30.26 | 30.63 | 30.07 | 30.55 | 235,663 | +0.39(+1.31%) |
Feb 11, 2014 | 29.53 | 30.24 | 29.06 | 30.15 | 134,325 | +0.73(+2.47%) |
Feb 10, 2014 | 29.42 | 29.53 | 29.01 | 29.43 | 162,703 | +0.01(+0.03%) |
Feb 07, 2014 | 29.24 | 29.50 | 29.14 | 29.42 | 163,507 | +0.24(+0.83%) |
Feb 06, 2014 | 28.94 | 29.24 | 28.79 | 29.18 | 106,335 | +0.27(+0.93%) |
Feb 05, 2014 | 28.77 | 28.99 | 28.62 | 28.91 | 177,942 | +0.05(+0.19%) |
Feb 04, 2014 | 28.66 | 29.26 | 28.26 | 28.86 | 179,797 | +0.27(+0.94%) |
Feb 03, 2014 | 29.03 | 29.72 | 28.38 | 28.59 | 300,312 | -0.59(-2.02%) |
Jan 31, 2014 | 29.19 | 29.61 | 29.14 | 29.18 | 151,454 | -0.48(-1.63%) |
Jan 30, 2014 | 29.61 | 30.05 | 29.36 | 29.66 | 132,762 | +0.18(+0.61%) |
Jan 29, 2014 | 29.88 | 30.23 | 29.33 | 29.48 | 149,343 | -0.68(-2.25%) |
Jan 28, 2014 | 30.21 | 30.50 | 29.95 | 30.16 | 155,517 | -0.09(-0.30%) |
Jan 27, 2014 | 31.13 | 31.28 | 30.22 | 30.25 | 198,825 | -0.64(-2.08%) |
Jan 24, 2014 | 30.76 | 31.14 | 30.53 | 30.89 | 288,650 | -0.11(-0.35%) |
Jan 23, 2014 | 31.29 | 31.41 | 30.81 | 31.00 | 286,500 | +0.16(+0.52%) |
Jan 22, 2014 | 30.19 | 31.14 | 28.92 | 30.84 | 488,882 | +2.11(+7.34%) |
Jan 21, 2014 | 28.06 | 28.83 | 27.99 | 28.73 | 175,947 | +0.88(+3.18%) |
Jan 17, 2014 | 27.65 | 27.85 | 27.85 | 27.85 | 69,470 | +0.12(+0.42%) |
Jan 16, 2014 | 27.89 | 27.89 | 27.43 | 27.73 | 121,794 | -0.14(-0.51%) |
Jan 15, 2014 | 27.74 | 28.01 | 27.76 | 27.87 | 145,015 | +0.13(+0.48%) |
Jan 14, 2014 | 28.01 | 28.02 | 27.60 | 27.74 | 156,112 | -0.12(-0.42%) |
Jan 13, 2014 | 28.20 | 28.45 | 27.72 | 27.85 | 126,239 | -0.46(-1.64%) |
Jan 10, 2014 | 28.38 | 28.60 | 28.20 | 28.32 | 107,137 | -0.20(-0.69%) |
Jan 09, 2014 | 28.24 | 28.53 | 28.11 | 28.52 | 148,724 | +0.45(+1.59%) |
Jan 08, 2014 | 28.10 | 28.35 | 27.93 | 28.07 | 134,538 | -0.11(-0.38%) |
Jan 07, 2014 | 28.11 | 28.56 | 28.10 | 28.18 | 126,292 | +0.06(+0.22%) |
Jan 06, 2014 | 28.61 | 28.61 | 28.08 | 28.11 | 111,011 | -0.46(-1.63%) |
Jan 03, 2014 | 28.48 | 28.73 | 28.42 | 28.58 | 78,465 | +0.10(+0.35%) |
Jan 02, 2014 | 29.05 | 29.19 | 28.38 | 28.48 | 165,420 | -0.60(-2.06%) |
Dec 31, 2013 | 29.33 | 29.08 | 29.08 | 29.08 | 101,352 | -0.16(-0.55%) |
Dec 30, 2013 | 29.38 | 29.51 | 29.21 | 29.24 | 43,898 | -0.21(-0.73%) |
Dec 27, 2013 | 29.65 | 29.67 | 29.27 | 29.45 | 89,676 | -0.07(-0.24%) |
Dec 26, 2013 | 29.72 | 29.72 | 29.36 | 29.53 | 75,693 | +0.00(+0.00%) |
Dec 24, 2013 | 29.66 | 29.82 | 29.47 | 29.53 | 56,922 | -0.20(-0.66%) |
Dec 23, 2013 | 29.01 | 29.72 | 28.77 | 29.72 | 215,890 | +0.94(+3.26%) |
Dec 20, 2013 | 28.22 | 28.97 | 28.17 | 28.78 | 699,968 | +0.70(+2.48%) |
Dec 19, 2013 | 28.18 | 28.38 | 28.08 | 28.09 | 137,920 | -0.20(-0.70%) |
Dec 18, 2013 | 27.85 | 28.29 | 27.52 | 28.28 | 175,582 | +0.55(+1.97%) |
Dec 17, 2013 | 28.04 | 28.14 | 27.61 | 27.74 | 165,114 | -0.32(-1.15%) |
Dec 16, 2013 | 27.35 | 28.09 | 27.18 | 28.06 | 263,244 | +0.76(+2.78%) |
Dec 13, 2013 | 27.73 | 27.74 | 27.28 | 27.30 | 151,062 | -0.35(-1.26%) |
Dec 12, 2013 | 27.76 | 28.17 | 27.55 | 27.65 | 115,816 | -0.06(-0.23%) |
Dec 11, 2013 | 27.94 | 28.02 | 27.59 | 27.71 | 267,311 | -0.13(-0.48%) |
Dec 10, 2013 | 28.10 | 28.23 | 27.67 | 27.85 | 125,630 | -0.38(-1.33%) |
Dec 09, 2013 | 28.64 | 28.80 | 28.08 | 28.22 | 169,541 | -0.32(-1.13%) |
Dec 06, 2013 | 28.34 | 28.89 | 28.08 | 28.54 | 0 | +0.44(+1.56%) |
Dec 05, 2013 | 28.16 | 28.25 | 27.89 | 28.10 | 0 | -0.06(-0.22%) |
Dec 04, 2013 | 28.26 | 28.68 | 28.02 | 28.17 | 0 | -0.14(-0.51%) |
Dec 03, 2013 | 28.77 | 28.89 | 28.28 | 28.31 | 0 | -0.46(-1.58%) |