Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.00 | 56.88 | 54.29 | 55.00 | 1,674,183 | +0.15(+0.27%) |
Nov 26, 2014 | 51.20 | 54.85 | 54.85 | 54.85 | 2,403,600 | +3.66(+7.15%) |
Nov 25, 2014 | 51.78 | 52.40 | 51.08 | 51.19 | 892,137 | -0.32(-0.62%) |
Nov 24, 2014 | 49.76 | 51.60 | 49.75 | 51.51 | 1,046,303 | +1.88(+3.79%) |
Nov 21, 2014 | 51.50 | 51.50 | 49.38 | 49.63 | 1,019,915 | -0.97(-1.92%) |
Nov 20, 2014 | 48.50 | 50.84 | 47.50 | 50.60 | 1,348,160 | +0.89(+1.79%) |
Nov 19, 2014 | 50.97 | 51.35 | 49.00 | 49.71 | 2,203,713 | +0.04(+0.08%) |
Nov 18, 2014 | 49.59 | 53.00 | 49.59 | 49.67 | 3,726,832 | +0.89(+1.82%) |
Nov 17, 2014 | 48.23 | 49.33 | 47.94 | 48.78 | 1,325,811 | +0.94(+1.96%) |
Nov 14, 2014 | 47.80 | 48.40 | 47.11 | 47.84 | 1,015,541 | +0.10(+0.21%) |
Nov 13, 2014 | 49.69 | 50.09 | 47.51 | 47.74 | 1,354,545 | -1.65(-3.34%) |
Nov 12, 2014 | 48.95 | 50.15 | 48.95 | 49.39 | 1,167,095 | +0.20(+0.41%) |
Nov 11, 2014 | 49.00 | 50.47 | 48.29 | 49.19 | 1,307,612 | -0.02(-0.04%) |
Nov 10, 2014 | 46.97 | 49.32 | 46.41 | 49.21 | 1,966,452 | +2.07(+4.39%) |
Nov 07, 2014 | 46.08 | 47.18 | 44.70 | 47.14 | 1,620,422 | +1.13(+2.46%) |
Nov 06, 2014 | 44.93 | 46.23 | 44.23 | 46.01 | 1,237,613 | +1.30(+2.91%) |
Nov 05, 2014 | 45.90 | 46.33 | 44.37 | 44.71 | 1,136,970 | -0.77(-1.69%) |
Nov 04, 2014 | 47.20 | 47.94 | 45.15 | 45.48 | 1,843,309 | -2.08(-4.37%) |
Nov 03, 2014 | 44.47 | 47.91 | 44.20 | 47.56 | 3,008,408 | +3.27(+7.38%) |
Oct 31, 2014 | 43.80 | 45.25 | 43.03 | 44.29 | 2,907,316 | +2.49(+5.96%) |
Oct 30, 2014 | 42.51 | 42.94 | 41.05 | 41.80 | 1,114,970 | -0.55(-1.30%) |
Oct 29, 2014 | 41.44 | 41.90 | 41.00 | 42.35 | 1,378,813 | +0.91(+2.20%) |
Oct 28, 2014 | 39.80 | 41.55 | 39.80 | 41.44 | 1,309,298 | +1.91(+4.83%) |
Oct 27, 2014 | 40.38 | 41.20 | 41.20 | 39.53 | 1,597,200 | -1.67(-4.05%) |
Oct 24, 2014 | 41.08 | 41.78 | 40.41 | 41.20 | 956,349 | -0.18(-0.43%) |
Oct 23, 2014 | 41.33 | 42.30 | 40.61 | 41.38 | 1,395,990 | +0.79(+1.95%) |
Oct 22, 2014 | 42.10 | 42.86 | 40.56 | 40.59 | 1,376,417 | -0.87(-2.10%) |
Oct 21, 2014 | 40.08 | 41.61 | 39.52 | 41.46 | 1,524,930 | +2.28(+5.82%) |
Oct 20, 2014 | 38.33 | 39.42 | 38.00 | 39.18 | 1,008,146 | +0.74(+1.93%) |
Oct 17, 2014 | 39.99 | 40.16 | 38.30 | 38.44 | 1,354,032 | -0.32(-0.83%) |
Oct 16, 2014 | 37.94 | 39.59 | 37.55 | 38.76 | 1,597,982 | +0.16(+0.41%) |
Oct 15, 2014 | 35.01 | 38.86 | 34.50 | 38.60 | 2,595,411 | +2.94(+8.24%) |
Oct 14, 2014 | 35.95 | 36.99 | 35.42 | 35.66 | 1,525,905 | +0.42(+1.19%) |
Oct 13, 2014 | 36.55 | 36.99 | 35.14 | 35.24 | 2,944,031 | -1.18(-3.24%) |
Oct 10, 2014 | 40.70 | 41.00 | 36.00 | 36.42 | 5,152,639 | -5.46(-13.04%) |
Oct 09, 2014 | 43.60 | 43.77 | 41.77 | 41.88 | 1,494,058 | -1.90(-4.34%) |
Oct 08, 2014 | 41.91 | 43.92 | 41.45 | 43.78 | 1,706,996 | +1.99(+4.76%) |
Oct 07, 2014 | 43.35 | 43.54 | 41.73 | 41.79 | 2,056,586 | -1.96(-4.48%) |
Oct 06, 2014 | 43.44 | 44.48 | 42.83 | 43.75 | 2,693,424 | +1.70(+4.04%) |
Oct 03, 2014 | 42.75 | 43.75 | 42.00 | 42.05 | 1,833,070 | -0.05(-0.12%) |
Oct 02, 2014 | 41.25 | 42.15 | 39.35 | 42.10 | 3,407,094 | +0.59(+1.42%) |
Oct 01, 2014 | 43.65 | 44.40 | 40.28 | 41.51 | 3,011,195 | -2.16(-4.95%) |
Sep 30, 2014 | 45.50 | 46.78 | 43.33 | 43.67 | 4,560,954 | -0.80(-1.80%) |
Sep 29, 2014 | 41.24 | 44.50 | 40.62 | 44.47 | 4,076,873 | +2.68(+6.41%) |
Sep 26, 2014 | 40.15 | 42.47 | 40.10 | 41.79 | 2,229,825 | +2.06(+5.18%) |
Sep 25, 2014 | 41.10 | 41.10 | 39.20 | 39.73 | 1,500,112 | -1.37(-3.33%) |
Sep 24, 2014 | 41.75 | 42.46 | 40.10 | 41.10 | 2,004,672 | +0.12(+0.29%) |
Sep 23, 2014 | 39.27 | 42.77 | 39.04 | 40.98 | 2,998,772 | +1.39(+3.51%) |
Sep 22, 2014 | 38.94 | 39.91 | 38.44 | 39.59 | 1,532,919 | +0.84(+2.17%) |
Sep 19, 2014 | 40.52 | 40.59 | 38.48 | 38.75 | 2,931,217 | -1.51(-3.75%) |
Sep 18, 2014 | 37.93 | 40.95 | 37.78 | 40.26 | 4,019,502 | +2.71(+7.22%) |
Sep 17, 2014 | 37.00 | 38.09 | 36.97 | 37.55 | 1,288,401 | +0.53(+1.43%) |
Sep 16, 2014 | 33.65 | 37.19 | 33.35 | 37.02 | 1,846,370 | +2.60(+7.55%) |
Sep 15, 2014 | 36.98 | 37.15 | 34.10 | 34.42 | 2,294,962 | -2.45(-6.64%) |
Sep 12, 2014 | 37.66 | 37.90 | 36.74 | 36.87 | 855,659 | -0.63(-1.68%) |
Sep 11, 2014 | 37.44 | 37.78 | 36.61 | 37.50 | 1,141,034 | +0.07(+0.19%) |
Sep 10, 2014 | 37.71 | 38.00 | 36.06 | 37.43 | 1,793,291 | -0.26(-0.69%) |
Sep 09, 2014 | 39.08 | 39.80 | 37.56 | 37.69 | 2,491,487 | -1.23(-3.16%) |
Sep 08, 2014 | 37.17 | 39.40 | 37.17 | 38.92 | 3,277,240 | +2.02(+5.47%) |
Sep 05, 2014 | 38.37 | 39.16 | 36.42 | 36.90 | 6,960,422 | +1.13(+3.16%) |
Sep 04, 2014 | 35.04 | 36.09 | 34.61 | 35.77 | 2,290,686 | +0.05(+0.14%) |
Sep 03, 2014 | 35.61 | 36.72 | 34.20 | 35.72 | 2,173,930 | +0.47(+1.33%) |
Sep 02, 2014 | 34.50 | 36.26 | 34.41 | 35.25 | 2,506,056 | +1.00(+2.92%) |
Aug 29, 2014 | 32.93 | 34.25 | 34.25 | 34.25 | 1,371,700 | +1.43(+4.36%) |
Aug 28, 2014 | 32.70 | 33.32 | 31.37 | 32.82 | 867,173 | -0.30(-0.91%) |
Aug 27, 2014 | 33.01 | 33.29 | 32.50 | 33.12 | 575,427 | +0.05(+0.15%) |
Aug 26, 2014 | 33.00 | 34.19 | 32.16 | 33.07 | 1,445,422 | +0.00(+0.00%) |
Aug 25, 2014 | 32.00 | 33.26 | 31.85 | 33.07 | 1,296,653 | +1.24(+3.90%) |
Aug 22, 2014 | 30.95 | 31.85 | 30.12 | 31.83 | 990,568 | +0.85(+2.74%) |
Aug 21, 2014 | 31.20 | 31.88 | 30.89 | 30.98 | 772,604 | -0.28(-0.90%) |
Aug 20, 2014 | 30.57 | 31.76 | 30.35 | 31.26 | 1,014,085 | +0.49(+1.59%) |
Aug 19, 2014 | 30.07 | 31.32 | 30.06 | 30.77 | 822,155 | +0.66(+2.19%) |
Aug 18, 2014 | 29.56 | 30.40 | 29.14 | 30.11 | 755,722 | +0.97(+3.33%) |
Aug 15, 2014 | 30.30 | 31.30 | 28.96 | 29.14 | 1,242,423 | -0.83(-2.77%) |
Aug 14, 2014 | 29.70 | 30.20 | 29.70 | 29.97 | 864,210 | +0.30(+1.01%) |
Aug 13, 2014 | 29.33 | 30.17 | 29.05 | 29.67 | 848,606 | +0.58(+1.99%) |
Aug 12, 2014 | 29.35 | 30.22 | 28.90 | 29.09 | 659,064 | -0.31(-1.05%) |
Aug 11, 2014 | 28.80 | 29.54 | 28.58 | 29.40 | 596,416 | +0.67(+2.33%) |
Aug 08, 2014 | 28.62 | 29.14 | 28.30 | 28.73 | 430,402 | +0.08(+0.28%) |
Aug 07, 2014 | 28.42 | 29.39 | 28.42 | 28.65 | 486,754 | +0.47(+1.67%) |
Aug 06, 2014 | 27.96 | 29.16 | 27.86 | 28.18 | 924,860 | -0.13(-0.46%) |
Aug 05, 2014 | 27.89 | 28.59 | 27.58 | 28.31 | 470,450 | +0.17(+0.60%) |
Aug 04, 2014 | 28.83 | 28.88 | 28.02 | 28.14 | 533,659 | -0.53(-1.85%) |
Aug 01, 2014 | 28.42 | 28.85 | 27.40 | 28.67 | 872,707 | +0.06(+0.21%) |
Jul 31, 2014 | 29.28 | 29.80 | 28.50 | 28.61 | 703,573 | -1.04(-3.51%) |
Jul 30, 2014 | 28.84 | 30.00 | 28.84 | 29.65 | 718,701 | +1.04(+3.64%) |
Jul 29, 2014 | 28.36 | 29.25 | 28.33 | 28.61 | 773,612 | +0.11(+0.39%) |
Jul 28, 2014 | 29.61 | 29.78 | 27.70 | 28.50 | 1,118,256 | -0.99(-3.36%) |
Jul 25, 2014 | 30.01 | 30.20 | 29.40 | 29.49 | 522,041 | -0.78(-2.58%) |
Jul 24, 2014 | 29.70 | 30.42 | 29.58 | 30.27 | 599,485 | +0.63(+2.13%) |
Jul 23, 2014 | 29.96 | 30.35 | 29.36 | 29.64 | 788,974 | -0.31(-1.04%) |
Jul 22, 2014 | 29.81 | 30.68 | 29.66 | 29.95 | 597,406 | +0.34(+1.15%) |
Jul 21, 2014 | 29.81 | 30.12 | 29.50 | 29.61 | 412,533 | -0.40(-1.33%) |
Jul 18, 2014 | 29.53 | 30.35 | 29.53 | 30.01 | 543,297 | +0.44(+1.49%) |
Jul 17, 2014 | 30.00 | 30.11 | 28.66 | 29.57 | 1,136,616 | -0.66(-2.18%) |
Jul 16, 2014 | 30.86 | 30.98 | 30.05 | 30.23 | 365,056 | -0.31(-1.02%) |
Jul 15, 2014 | 31.42 | 31.63 | 30.05 | 30.54 | 566,709 | -0.66(-2.12%) |
Jul 14, 2014 | 31.37 | 31.72 | 31.08 | 31.20 | 443,311 | +0.50(+1.63%) |
Jul 11, 2014 | 30.71 | 31.00 | 30.42 | 30.70 | 335,447 | -0.13(-0.42%) |
Jul 10, 2014 | 29.59 | 31.39 | 29.50 | 30.83 | 723,248 | -0.49(-1.56%) |
Jul 09, 2014 | 30.55 | 31.38 | 29.80 | 31.32 | 704,184 | +0.77(+2.52%) |
Jul 08, 2014 | 31.81 | 31.81 | 29.32 | 30.55 | 1,273,125 | -1.38(-4.32%) |
Jul 07, 2014 | 32.52 | 32.63 | 31.32 | 31.93 | 785,423 | -0.71(-2.18%) |
Jul 03, 2014 | 33.81 | 32.64 | 32.64 | 32.64 | 937,200 | -0.33(-1.00%) |
Jul 02, 2014 | 31.66 | 33.48 | 31.56 | 32.97 | 2,313,016 | +1.44(+4.57%) |
Jul 01, 2014 | 31.49 | 32.50 | 31.15 | 31.53 | 1,778,838 | +0.35(+1.12%) |
Jun 30, 2014 | 31.60 | 31.60 | 30.60 | 31.18 | 1,076,492 | +0.07(+0.23%) |
Jun 27, 2014 | 30.80 | 31.20 | 30.22 | 31.11 | 2,366,988 | +0.07(+0.23%) |
Jun 26, 2014 | 32.50 | 32.50 | 30.20 | 31.04 | 2,556,717 | -1.26(-3.90%) |
Jun 25, 2014 | 31.53 | 32.35 | 30.76 | 32.30 | 2,811,966 | +1.03(+3.29%) |
Jun 24, 2014 | 30.45 | 33.25 | 30.31 | 31.27 | 3,742,616 | +0.83(+2.73%) |
Jun 23, 2014 | 29.90 | 30.50 | 29.51 | 30.44 | 1,102,065 | +0.70(+2.35%) |
Jun 20, 2014 | 29.21 | 30.29 | 29.15 | 29.74 | 1,402,119 | +0.53(+1.81%) |
Jun 19, 2014 | 28.93 | 29.52 | 28.59 | 29.21 | 828,503 | +0.28(+0.97%) |
Jun 18, 2014 | 28.88 | 29.00 | 27.92 | 28.93 | 730,574 | +0.02(+0.07%) |
Jun 17, 2014 | 27.56 | 28.94 | 27.51 | 28.91 | 1,136,253 | +1.35(+4.90%) |
Jun 16, 2014 | 26.55 | 27.60 | 26.53 | 27.56 | 798,548 | +0.76(+2.84%) |
Jun 13, 2014 | 27.03 | 27.20 | 26.35 | 26.80 | 391,455 | -0.14(-0.52%) |
Jun 12, 2014 | 26.81 | 27.50 | 26.53 | 26.94 | 1,027,991 | +0.15(+0.56%) |
Jun 11, 2014 | 26.38 | 26.95 | 26.11 | 26.79 | 849,563 | +0.34(+1.29%) |
Jun 10, 2014 | 26.48 | 26.53 | 26.03 | 26.45 | 751,940 | -0.16(-0.60%) |
Jun 06, 2014 | 25.86 | 26.63 | 25.81 | 26.61 | 860,207 | +0.81(+3.14%) |
Jun 05, 2014 | 24.86 | 26.07 | 24.62 | 25.80 | 944,019 | +0.93(+3.74%) |
Jun 04, 2014 | 25.56 | 25.67 | 24.17 | 24.87 | 1,580,259 | +0.22(+0.89%) |
Jun 03, 2014 | 25.19 | 25.19 | 24.12 | 24.65 | 1,673,459 | -0.26(-1.04%) |
Jun 02, 2014 | 26.00 | 26.35 | 24.62 | 24.91 | 949,101 | -1.03(-3.97%) |
May 30, 2014 | 26.56 | 26.76 | 25.54 | 25.94 | 602,814 | -0.64(-2.41%) |
May 29, 2014 | 26.92 | 26.97 | 26.45 | 26.58 | 582,344 | -0.10(-0.37%) |
May 28, 2014 | 26.42 | 26.88 | 26.23 | 26.68 | 583,796 | +0.17(+0.64%) |
May 27, 2014 | 25.90 | 26.90 | 25.88 | 26.51 | 782,694 | +0.61(+2.36%) |
May 23, 2014 | 25.07 | 25.90 | 25.90 | 25.90 | 582,300 | +0.77(+3.06%) |
May 22, 2014 | 24.19 | 25.35 | 24.15 | 25.13 | 445,204 | +0.96(+3.97%) |
May 21, 2014 | 23.34 | 24.27 | 23.10 | 24.17 | 590,838 | +0.93(+4.00%) |
May 20, 2014 | 24.18 | 24.50 | 23.09 | 23.24 | 1,215,485 | -1.54(-6.21%) |
May 19, 2014 | 24.36 | 25.19 | 23.97 | 24.78 | 745,356 | +0.73(+3.04%) |
May 16, 2014 | 23.82 | 24.40 | 23.55 | 24.05 | 451,972 | +0.37(+1.56%) |
May 15, 2014 | 23.41 | 23.84 | 23.19 | 23.68 | 473,164 | +0.17(+0.72%) |
May 14, 2014 | 23.87 | 24.60 | 23.47 | 23.51 | 437,645 | -0.30(-1.26%) |
May 13, 2014 | 23.37 | 24.34 | 23.34 | 23.81 | 804,698 | +0.47(+2.01%) |
May 12, 2014 | 22.44 | 23.53 | 22.39 | 23.34 | 656,243 | +0.85(+3.78%) |
May 09, 2014 | 22.13 | 22.66 | 21.60 | 22.49 | 548,110 | +0.22(+0.99%) |
May 08, 2014 | 22.73 | 23.30 | 22.10 | 22.27 | 894,775 | -0.60(-2.62%) |
May 07, 2014 | 23.00 | 23.37 | 21.91 | 22.87 | 1,026,518 | -0.14(-0.61%) |
May 06, 2014 | 23.52 | 23.88 | 22.84 | 23.01 | 697,139 | -0.80(-3.36%) |
May 05, 2014 | 24.50 | 24.70 | 22.49 | 23.81 | 2,010,331 | -0.93(-3.76%) |
May 02, 2014 | 25.05 | 25.22 | 24.55 | 24.74 | 478,098 | -0.09(-0.36%) |
May 01, 2014 | 24.90 | 25.58 | 24.61 | 24.83 | 792,042 | -0.02(-0.08%) |
Apr 30, 2014 | 25.19 | 25.57 | 24.47 | 24.85 | 938,052 | -0.61(-2.40%) |
Apr 29, 2014 | 25.50 | 25.90 | 24.87 | 25.46 | 553,286 | +0.18(+0.71%) |
Apr 28, 2014 | 26.37 | 26.75 | 24.63 | 25.28 | 1,161,130 | -1.06(-4.02%) |
Apr 25, 2014 | 27.42 | 27.62 | 26.19 | 26.34 | 671,897 | -1.31(-4.74%) |
Apr 24, 2014 | 28.00 | 28.20 | 27.05 | 27.65 | 460,021 | -0.15(-0.54%) |
Apr 23, 2014 | 28.43 | 28.43 | 27.26 | 27.80 | 723,265 | -0.10(-0.36%) |
Apr 22, 2014 | 27.43 | 28.39 | 27.40 | 27.90 | 858,552 | +0.48(+1.75%) |
Apr 21, 2014 | 27.24 | 27.47 | 26.55 | 27.42 | 783,348 | +0.18(+0.66%) |
Apr 17, 2014 | 26.82 | 27.24 | 27.24 | 27.24 | 937,500 | +0.58(+2.18%) |
Apr 16, 2014 | 27.08 | 27.32 | 26.18 | 26.66 | 735,284 | -0.19(-0.71%) |
Apr 15, 2014 | 26.35 | 27.03 | 25.60 | 26.85 | 790,963 | +0.46(+1.74%) |
Apr 14, 2014 | 26.36 | 26.97 | 26.00 | 26.39 | 508,211 | +0.00(+0.00%) |
Apr 11, 2014 | 26.51 | 27.06 | 25.71 | 26.39 | 850,574 | -0.75(-2.76%) |
Apr 10, 2014 | 28.00 | 28.07 | 26.70 | 27.14 | 867,002 | -0.25(-0.91%) |
Apr 09, 2014 | 26.84 | 27.48 | 26.75 | 27.39 | 641,862 | +0.58(+2.16%) |
Apr 08, 2014 | 26.52 | 27.09 | 26.07 | 26.81 | 795,030 | +0.40(+1.51%) |
Apr 07, 2014 | 26.52 | 27.49 | 25.88 | 26.41 | 1,141,147 | -0.63(-2.33%) |
Apr 04, 2014 | 27.59 | 28.13 | 26.09 | 27.04 | 1,598,206 | -0.19(-0.70%) |
Apr 03, 2014 | 26.66 | 28.71 | 26.66 | 27.23 | 1,378,530 | +0.67(+2.52%) |
Apr 02, 2014 | 26.72 | 27.15 | 26.10 | 26.56 | 1,202,401 | -0.28(-1.04%) |
Apr 01, 2014 | 27.00 | 27.31 | 26.29 | 26.84 | 1,045,291 | +0.13(+0.49%) |
Mar 31, 2014 | 26.57 | 27.25 | 26.40 | 26.71 | 890,325 | +0.34(+1.29%) |
Mar 28, 2014 | 26.29 | 27.02 | 25.93 | 26.37 | 829,577 | +0.13(+0.50%) |
Mar 27, 2014 | 26.75 | 27.50 | 25.56 | 26.24 | 1,184,205 | -0.60(-2.24%) |
Mar 26, 2014 | 28.97 | 29.27 | 26.78 | 26.84 | 1,251,998 | -1.87(-6.51%) |
Mar 25, 2014 | 28.26 | 29.00 | 28.05 | 28.71 | 946,133 | +0.94(+3.38%) |
Mar 24, 2014 | 28.36 | 28.76 | 27.15 | 27.77 | 1,167,824 | -0.11(-0.39%) |
Mar 21, 2014 | 29.43 | 29.58 | 27.76 | 27.88 | 1,079,028 | -1.16(-3.99%) |
Mar 20, 2014 | 28.72 | 30.30 | 28.68 | 29.04 | 980,573 | +0.35(+1.22%) |
Mar 19, 2014 | 29.65 | 30.09 | 28.32 | 28.69 | 819,572 | -0.96(-3.24%) |
Mar 18, 2014 | 28.00 | 29.67 | 27.86 | 29.65 | 792,033 | +1.48(+5.25%) |
Mar 17, 2014 | 28.12 | 28.90 | 28.04 | 28.17 | 704,652 | +0.26(+0.93%) |
Mar 14, 2014 | 28.25 | 28.93 | 27.40 | 27.91 | 1,093,638 | -0.77(-2.68%) |
Mar 13, 2014 | 29.72 | 30.30 | 27.85 | 28.68 | 1,584,639 | -0.99(-3.34%) |
Mar 12, 2014 | 29.19 | 30.34 | 29.00 | 29.67 | 1,210,778 | +0.38(+1.30%) |
Mar 11, 2014 | 31.14 | 31.55 | 28.88 | 29.29 | 2,089,071 | -1.96(-6.27%) |
Mar 10, 2014 | 31.37 | 32.31 | 30.51 | 31.25 | 998,367 | -0.25(-0.79%) |
Mar 07, 2014 | 33.16 | 34.50 | 30.60 | 31.50 | 2,522,040 | -2.53(-7.43%) |
Mar 06, 2014 | 35.00 | 35.10 | 33.51 | 34.03 | 2,061,456 | -0.65(-1.87%) |
Mar 05, 2014 | 34.85 | 35.38 | 33.41 | 34.68 | 1,866,334 | -0.17(-0.49%) |
Mar 04, 2014 | 33.40 | 34.93 | 33.40 | 34.85 | 1,751,253 | +1.75(+5.29%) |
Mar 03, 2014 | 32.69 | 33.45 | 31.68 | 33.10 | 1,461,350 | -0.35(-1.05%) |
Feb 28, 2014 | 34.01 | 34.76 | 32.20 | 33.45 | 1,437,744 | -0.46(-1.36%) |
Feb 27, 2014 | 32.64 | 34.09 | 32.64 | 33.91 | 1,214,841 | +1.39(+4.27%) |
Feb 26, 2014 | 31.58 | 33.25 | 31.26 | 32.52 | 1,204,463 | +1.43(+4.60%) |
Feb 25, 2014 | 31.80 | 32.41 | 30.75 | 31.09 | 1,088,290 | -0.48(-1.52%) |
Feb 24, 2014 | 32.13 | 32.21 | 31.57 | 31.57 | 811,483 | -0.27(-0.85%) |
Feb 21, 2014 | 32.00 | 32.70 | 31.65 | 31.84 | 1,183,496 | +0.19(+0.60%) |
Feb 20, 2014 | 30.66 | 31.91 | 30.33 | 31.65 | 848,490 | +0.77(+2.49%) |
Feb 19, 2014 | 31.58 | 32.46 | 30.50 | 30.88 | 1,249,130 | -0.38(-1.22%) |
Feb 18, 2014 | 30.24 | 31.43 | 29.82 | 31.26 | 1,198,560 | +1.29(+4.30%) |
Feb 14, 2014 | 29.96 | 29.97 | 29.97 | 29.97 | 720,500 | +0.07(+0.23%) |
Feb 13, 2014 | 28.64 | 29.96 | 27.81 | 29.90 | 1,140,852 | +0.99(+3.42%) |
Feb 12, 2014 | 29.93 | 30.80 | 28.68 | 28.91 | 1,159,406 | -0.55(-1.87%) |
Feb 11, 2014 | 28.64 | 29.87 | 28.40 | 29.46 | 1,870,004 | +1.35(+4.80%) |
Feb 10, 2014 | 27.40 | 28.46 | 27.32 | 28.11 | 1,485,764 | +0.84(+3.08%) |
Feb 07, 2014 | 25.76 | 28.58 | 25.75 | 27.27 | 1,869,875 | +1.32(+5.09%) |
Feb 06, 2014 | 27.10 | 27.15 | 25.50 | 25.95 | 1,708,403 | -1.14(-4.21%) |
Feb 05, 2014 | 29.40 | 29.46 | 24.69 | 27.09 | 4,838,871 | -2.45(-8.29%) |
Feb 04, 2014 | 30.50 | 30.78 | 29.27 | 29.54 | 1,105,923 | -0.84(-2.76%) |
Feb 03, 2014 | 32.11 | 32.48 | 30.06 | 30.38 | 1,115,435 | -1.65(-5.15%) |
Jan 31, 2014 | 31.29 | 32.65 | 31.06 | 32.03 | 718,830 | -0.38(-1.17%) |
Jan 30, 2014 | 32.47 | 33.10 | 32.20 | 32.41 | 831,073 | +0.54(+1.69%) |
Jan 29, 2014 | 31.65 | 32.48 | 30.75 | 31.87 | 1,015,580 | +0.50(+1.59%) |
Jan 28, 2014 | 31.37 | 31.89 | 30.76 | 31.37 | 793,930 | +0.17(+0.54%) |
Jan 27, 2014 | 29.61 | 31.60 | 29.29 | 31.20 | 1,275,311 | +1.41(+4.73%) |
Jan 24, 2014 | 30.87 | 31.05 | 29.55 | 29.79 | 1,061,466 | -1.27(-4.09%) |
Jan 23, 2014 | 31.58 | 31.92 | 30.53 | 31.06 | 1,063,403 | -0.95(-2.97%) |
Jan 22, 2014 | 32.50 | 32.50 | 31.51 | 32.01 | 751,000 | -0.24(-0.74%) |
Jan 21, 2014 | 32.75 | 32.84 | 31.44 | 32.25 | 1,229,292 | +0.35(+1.10%) |
Jan 17, 2014 | 32.70 | 31.90 | 31.90 | 31.90 | 1,806,300 | -0.52(-1.60%) |
Jan 16, 2014 | 32.12 | 33.20 | 32.09 | 32.42 | 1,823,234 | +0.39(+1.22%) |
Jan 15, 2014 | 31.71 | 32.90 | 30.72 | 32.03 | 1,979,668 | +0.32(+1.01%) |
Jan 14, 2014 | 29.60 | 32.40 | 29.60 | 31.71 | 2,542,943 | +2.72(+9.38%) |
Jan 13, 2014 | 30.01 | 30.38 | 28.77 | 28.99 | 1,961,935 | -0.32(-1.09%) |
Jan 10, 2014 | 31.34 | 31.98 | 28.13 | 29.31 | 4,259,587 | -2.86(-8.89%) |
Jan 09, 2014 | 32.63 | 33.28 | 31.76 | 32.17 | 1,874,829 | -0.29(-0.89%) |
Jan 08, 2014 | 34.73 | 34.85 | 30.88 | 32.46 | 5,696,722 | -3.15(-8.85%) |
Jan 07, 2014 | 34.56 | 36.49 | 34.10 | 35.61 | 2,231,815 | +1.55(+4.55%) |
Jan 06, 2014 | 34.94 | 35.02 | 33.94 | 34.06 | 1,982,906 | -0.15(-0.44%) |
Jan 03, 2014 | 33.11 | 34.45 | 33.09 | 34.21 | 1,619,490 | +1.14(+3.45%) |
Jan 02, 2014 | 33.98 | 34.00 | 32.25 | 33.07 | 2,018,696 | -0.82(-2.42%) |
Dec 31, 2013 | 32.40 | 33.89 | 33.89 | 33.89 | 1,839,400 | +1.81(+5.64%) |
Dec 30, 2013 | 32.56 | 32.59 | 31.09 | 32.08 | 1,492,761 | +0.19(+0.60%) |
Dec 27, 2013 | 30.95 | 32.82 | 30.77 | 31.89 | 2,067,418 | +1.24(+4.05%) |
Dec 26, 2013 | 29.20 | 30.99 | 28.90 | 30.65 | 1,662,480 | +1.86(+6.46%) |
Dec 24, 2013 | 28.97 | 29.45 | 27.77 | 28.79 | 1,144,453 | -0.17(-0.59%) |
Dec 23, 2013 | 29.24 | 29.42 | 28.52 | 28.96 | 1,534,307 | +1.02(+3.65%) |
Dec 20, 2013 | 25.56 | 28.83 | 25.55 | 27.94 | 3,824,339 | +2.87(+11.45%) |
Dec 19, 2013 | 25.00 | 25.49 | 24.61 | 25.07 | 710,176 | +0.08(+0.32%) |
Dec 18, 2013 | 24.86 | 25.07 | 24.13 | 24.99 | 473,628 | +0.15(+0.60%) |
Dec 17, 2013 | 24.43 | 25.10 | 24.43 | 24.84 | 693,313 | +0.11(+0.44%) |
Dec 16, 2013 | 25.00 | 25.41 | 24.69 | 24.73 | 1,049,611 | -0.08(-0.32%) |
Dec 13, 2013 | 24.55 | 25.11 | 24.50 | 24.81 | 839,582 | +0.31(+1.27%) |
Dec 12, 2013 | 24.00 | 24.75 | 23.90 | 24.50 | 1,031,235 | +0.78(+3.29%) |
Dec 11, 2013 | 25.00 | 25.09 | 23.64 | 23.72 | 1,150,864 | -1.24(-4.97%) |
Dec 10, 2013 | 25.00 | 25.10 | 23.92 | 24.96 | 1,213,732 | +0.02(+0.08%) |
Dec 09, 2013 | 24.73 | 25.69 | 24.72 | 24.94 | 852,685 | +0.22(+0.89%) |
Dec 06, 2013 | 25.20 | 25.30 | 23.55 | 24.72 | 0 | +0.74(+3.09%) |
Dec 05, 2013 | 24.13 | 25.08 | 23.84 | 23.98 | 1,919,338 | -0.04(-0.17%) |
Dec 04, 2013 | 23.60 | 24.25 | 23.11 | 24.02 | 0 | +0.45(+1.91%) |
Dec 03, 2013 | 24.00 | 24.00 | 23.29 | 23.57 | 0 | -0.12(-0.51%) |