Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.30 | 41.86 | 41.11 | 41.72 | 265,035 | +0.42(+1.03%) |
Nov 26, 2014 | 41.22 | 41.29 | 41.29 | 41.29 | 555,943 | +0.00(+0.00%) |
Nov 25, 2014 | 41.35 | 41.68 | 41.22 | 41.29 | 651,832 | -0.05(-0.12%) |
Nov 24, 2014 | 41.25 | 41.54 | 41.04 | 41.35 | 997,754 | +0.21(+0.50%) |
Nov 21, 2014 | 40.89 | 41.24 | 40.80 | 41.14 | 824,060 | +0.40(+0.99%) |
Nov 20, 2014 | 40.63 | 40.79 | 40.53 | 40.74 | 1,013,394 | +0.03(+0.06%) |
Nov 19, 2014 | 40.65 | 40.72 | 40.49 | 40.71 | 857,308 | +0.14(+0.34%) |
Nov 18, 2014 | 40.64 | 40.76 | 40.56 | 40.58 | 645,696 | -0.09(-0.23%) |
Nov 17, 2014 | 40.64 | 40.85 | 40.40 | 40.67 | 634,315 | -0.03(-0.08%) |
Nov 14, 2014 | 40.72 | 40.74 | 40.50 | 40.70 | 675,642 | -0.02(-0.04%) |
Nov 13, 2014 | 40.82 | 41.01 | 40.60 | 40.72 | 772,355 | -0.10(-0.25%) |
Nov 12, 2014 | 40.50 | 40.85 | 40.50 | 40.82 | 493,071 | +0.20(+0.48%) |
Nov 11, 2014 | 40.65 | 40.85 | 40.57 | 40.63 | 487,177 | -0.03(-0.06%) |
Nov 10, 2014 | 40.59 | 40.93 | 40.22 | 40.65 | 877,961 | -0.01(-0.02%) |
Nov 07, 2014 | 40.70 | 41.11 | 40.44 | 40.66 | 907,175 | -0.07(-0.17%) |
Nov 06, 2014 | 41.13 | 41.27 | 40.71 | 40.73 | 1,074,199 | -0.53(-1.29%) |
Nov 05, 2014 | 39.66 | 41.27 | 39.52 | 41.26 | 990,719 | +0.89(+2.20%) |
Nov 04, 2014 | 40.43 | 40.87 | 40.31 | 40.37 | 1,049,675 | -0.33(-0.82%) |
Nov 03, 2014 | 40.64 | 40.88 | 40.40 | 40.70 | 862,736 | +0.02(+0.04%) |
Oct 31, 2014 | 40.48 | 40.70 | 40.06 | 40.69 | 907,275 | +0.62(+1.56%) |
Oct 30, 2014 | 39.98 | 40.29 | 39.91 | 40.06 | 737,493 | +0.09(+0.21%) |
Oct 29, 2014 | 40.14 | 40.28 | 39.81 | 39.98 | 502,103 | -0.14(-0.34%) |
Oct 28, 2014 | 39.93 | 40.33 | 39.93 | 40.11 | 469,891 | +0.23(+0.58%) |
Oct 27, 2014 | 39.51 | 39.57 | 39.57 | 39.88 | 637,870 | +0.32(+0.80%) |
Oct 24, 2014 | 39.23 | 39.64 | 39.20 | 39.57 | 666,340 | +0.28(+0.72%) |
Oct 23, 2014 | 39.53 | 39.78 | 39.27 | 39.28 | 632,870 | +0.09(+0.22%) |
Oct 22, 2014 | 39.25 | 39.64 | 39.19 | 39.20 | 508,465 | -0.05(-0.13%) |
Oct 21, 2014 | 38.74 | 39.30 | 38.66 | 39.25 | 577,412 | +0.56(+1.46%) |
Oct 20, 2014 | 38.52 | 38.60 | 38.35 | 38.68 | 621,743 | +0.20(+0.51%) |
Oct 17, 2014 | 38.29 | 38.55 | 37.71 | 38.49 | 807,562 | +0.46(+1.22%) |
Oct 16, 2014 | 38.12 | 38.57 | 37.85 | 38.02 | 937,481 | -0.50(-1.29%) |
Oct 15, 2014 | 38.44 | 38.75 | 37.81 | 38.52 | 793,692 | -0.21(-0.55%) |
Oct 14, 2014 | 38.67 | 39.16 | 38.34 | 38.74 | 944,180 | +0.29(+0.76%) |
Oct 13, 2014 | 38.38 | 38.90 | 38.33 | 38.44 | 839,214 | +0.02(+0.04%) |
Oct 10, 2014 | 38.74 | 39.05 | 38.30 | 38.43 | 751,927 | -0.39(-0.99%) |
Oct 09, 2014 | 39.13 | 39.46 | 38.80 | 38.81 | 593,357 | -0.46(-1.18%) |
Oct 08, 2014 | 38.88 | 39.33 | 38.77 | 39.27 | 751,865 | +0.46(+1.19%) |
Oct 07, 2014 | 39.20 | 39.44 | 38.77 | 38.81 | 720,081 | -0.45(-1.13%) |
Oct 06, 2014 | 39.57 | 39.76 | 39.15 | 39.26 | 437,592 | -0.11(-0.28%) |
Oct 03, 2014 | 39.35 | 39.56 | 39.09 | 39.37 | 334,915 | +0.28(+0.72%) |
Oct 02, 2014 | 38.99 | 39.27 | 38.80 | 39.09 | 352,516 | +0.13(+0.33%) |
Oct 01, 2014 | 39.29 | 39.39 | 38.91 | 38.96 | 612,797 | -0.31(-0.78%) |
Sep 30, 2014 | 39.64 | 39.79 | 39.21 | 39.27 | 665,507 | -0.40(-1.01%) |
Sep 29, 2014 | 39.15 | 39.79 | 39.03 | 39.67 | 576,496 | +0.07(+0.17%) |
Sep 26, 2014 | 39.54 | 39.76 | 39.39 | 39.60 | 382,174 | +0.03(+0.09%) |
Sep 25, 2014 | 40.22 | 40.22 | 39.48 | 39.57 | 511,446 | -0.80(-1.99%) |
Sep 24, 2014 | 40.27 | 40.46 | 39.95 | 40.37 | 375,301 | +0.23(+0.58%) |
Sep 23, 2014 | 40.59 | 40.59 | 40.14 | 40.14 | 526,087 | -0.49(-1.20%) |
Sep 22, 2014 | 40.36 | 40.73 | 40.16 | 40.63 | 582,622 | +0.02(+0.04%) |
Sep 19, 2014 | 41.08 | 41.08 | 40.60 | 40.61 | 701,578 | -0.37(-0.90%) |
Sep 18, 2014 | 40.76 | 41.05 | 40.61 | 40.98 | 296,147 | +0.22(+0.55%) |
Sep 17, 2014 | 40.81 | 40.86 | 40.59 | 40.76 | 461,182 | -0.03(-0.08%) |
Sep 16, 2014 | 40.64 | 40.99 | 40.54 | 40.79 | 372,177 | +0.16(+0.40%) |
Sep 15, 2014 | 40.82 | 40.82 | 40.57 | 40.63 | 434,016 | -0.13(-0.32%) |
Sep 12, 2014 | 41.03 | 41.03 | 40.69 | 40.76 | 431,163 | -0.24(-0.57%) |
Sep 11, 2014 | 40.82 | 41.05 | 40.65 | 40.99 | 505,052 | -0.03(-0.07%) |
Sep 10, 2014 | 41.00 | 41.07 | 40.85 | 41.02 | 393,920 | -0.11(-0.27%) |
Sep 09, 2014 | 41.16 | 41.51 | 41.03 | 41.13 | 566,209 | -0.21(-0.52%) |
Sep 08, 2014 | 41.33 | 41.50 | 41.08 | 41.35 | 400,361 | -0.07(-0.17%) |
Sep 05, 2014 | 41.26 | 41.48 | 41.01 | 41.41 | 506,814 | +0.22(+0.54%) |
Sep 04, 2014 | 41.25 | 41.35 | 40.88 | 41.19 | 838,727 | +0.09(+0.23%) |
Sep 03, 2014 | 40.77 | 41.15 | 40.59 | 41.10 | 900,505 | +0.39(+0.97%) |
Sep 02, 2014 | 40.31 | 40.64 | 40.29 | 40.70 | 755,295 | +0.39(+0.98%) |
Aug 29, 2014 | 40.14 | 40.31 | 40.31 | 40.31 | 590,412 | +0.32(+0.79%) |
Aug 28, 2014 | 39.27 | 40.06 | 39.27 | 39.99 | 757,635 | +0.54(+1.37%) |
Aug 27, 2014 | 39.38 | 39.61 | 39.29 | 39.45 | 473,619 | -0.05(-0.13%) |
Aug 26, 2014 | 39.51 | 39.60 | 39.27 | 39.51 | 506,031 | +0.12(+0.30%) |
Aug 25, 2014 | 39.48 | 39.53 | 39.31 | 39.39 | 579,868 | +0.02(+0.04%) |
Aug 22, 2014 | 39.42 | 39.69 | 39.31 | 39.37 | 530,564 | -0.01(-0.02%) |
Aug 21, 2014 | 39.17 | 39.41 | 39.03 | 39.38 | 634,953 | +0.30(+0.77%) |
Aug 20, 2014 | 39.30 | 39.48 | 39.05 | 39.08 | 509,249 | -0.29(-0.74%) |
Aug 19, 2014 | 39.37 | 39.54 | 39.03 | 39.37 | 404,190 | +0.15(+0.37%) |
Aug 18, 2014 | 38.97 | 39.28 | 38.83 | 39.22 | 345,165 | +0.35(+0.90%) |
Aug 15, 2014 | 39.12 | 39.18 | 38.83 | 38.87 | 525,198 | -0.15(-0.39%) |
Aug 14, 2014 | 39.03 | 39.28 | 38.94 | 39.03 | 768,258 | -0.09(-0.22%) |
Aug 13, 2014 | 38.87 | 39.27 | 38.68 | 39.11 | 646,792 | +0.33(+0.84%) |
Aug 12, 2014 | 38.60 | 39.02 | 38.60 | 38.79 | 1,258,517 | +0.09(+0.22%) |
Aug 11, 2014 | 38.43 | 38.80 | 38.06 | 38.70 | 863,831 | +0.45(+1.16%) |
Aug 08, 2014 | 37.97 | 38.21 | 37.77 | 38.26 | 714,923 | +0.34(+0.90%) |
Aug 07, 2014 | 40.65 | 40.65 | 37.75 | 37.91 | 958,179 | -0.65(-1.69%) |
Aug 06, 2014 | 38.32 | 38.69 | 37.97 | 38.56 | 1,036,486 | +0.01(+0.02%) |
Aug 05, 2014 | 38.60 | 38.94 | 38.44 | 38.56 | 951,978 | -0.30(-0.77%) |
Aug 04, 2014 | 38.92 | 39.04 | 38.50 | 38.86 | 703,631 | +0.08(+0.20%) |
Aug 01, 2014 | 38.68 | 38.89 | 38.38 | 38.78 | 835,188 | -0.03(-0.07%) |
Jul 31, 2014 | 39.54 | 39.72 | 38.78 | 38.80 | 1,492,172 | -1.10(-2.75%) |
Jul 30, 2014 | 40.72 | 40.72 | 39.77 | 39.90 | 1,018,249 | -0.52(-1.29%) |
Jul 29, 2014 | 41.18 | 41.18 | 40.34 | 40.42 | 1,019,428 | -0.76(-1.85%) |
Jul 28, 2014 | 41.04 | 41.26 | 40.72 | 41.18 | 673,746 | +0.27(+0.65%) |
Jul 25, 2014 | 40.73 | 41.17 | 40.72 | 40.92 | 671,547 | -0.05(-0.13%) |
Jul 24, 2014 | 40.96 | 41.17 | 40.77 | 40.97 | 632,444 | -0.11(-0.27%) |
Jul 23, 2014 | 41.15 | 41.33 | 40.95 | 41.08 | 860,071 | -0.06(-0.15%) |
Jul 22, 2014 | 40.93 | 41.19 | 40.93 | 41.14 | 697,659 | +0.23(+0.56%) |
Jul 21, 2014 | 40.91 | 40.98 | 40.46 | 40.91 | 516,405 | -0.02(-0.04%) |
Jul 18, 2014 | 40.92 | 40.99 | 40.75 | 40.93 | 469,783 | +0.17(+0.42%) |
Jul 17, 2014 | 40.61 | 41.04 | 40.58 | 40.76 | 783,924 | +0.14(+0.34%) |
Jul 16, 2014 | 41.30 | 41.33 | 40.58 | 40.62 | 594,600 | -0.47(-1.15%) |
Jul 15, 2014 | 40.83 | 41.11 | 40.80 | 41.09 | 817,588 | +0.23(+0.57%) |
Jul 14, 2014 | 40.63 | 40.88 | 40.63 | 40.86 | 933,544 | +0.31(+0.76%) |
Jul 11, 2014 | 40.39 | 40.61 | 40.23 | 40.55 | 528,859 | +0.22(+0.55%) |
Jul 10, 2014 | 40.01 | 40.47 | 39.83 | 40.33 | 588,195 | -0.08(-0.19%) |
Jul 09, 2014 | 40.52 | 40.57 | 40.27 | 40.40 | 848,644 | +0.05(+0.13%) |
Jul 08, 2014 | 40.12 | 40.43 | 39.92 | 40.35 | 1,286,826 | +0.27(+0.66%) |
Jul 07, 2014 | 40.14 | 40.28 | 40.06 | 40.09 | 414,110 | -0.14(-0.34%) |
Jul 03, 2014 | 39.95 | 40.22 | 40.22 | 40.22 | 284,748 | +0.41(+1.03%) |
Jul 02, 2014 | 39.94 | 39.99 | 39.61 | 39.81 | 859,595 | -0.04(-0.11%) |
Jul 01, 2014 | 39.86 | 40.02 | 39.56 | 39.86 | 1,195,244 | +0.21(+0.52%) |
Jun 30, 2014 | 39.70 | 39.80 | 39.41 | 39.65 | 1,523,249 | +0.03(+0.06%) |
Jun 27, 2014 | 39.75 | 41.22 | 39.46 | 39.63 | 2,006,225 | -0.11(-0.28%) |
Jun 26, 2014 | 39.89 | 39.89 | 39.05 | 39.74 | 2,357,392 | -0.09(-0.24%) |
Jun 25, 2014 | 40.48 | 40.53 | 39.81 | 39.83 | 1,287,200 | -0.61(-1.50%) |
Jun 24, 2014 | 40.48 | 40.76 | 40.28 | 40.44 | 1,178,593 | +0.02(+0.04%) |
Jun 23, 2014 | 40.66 | 40.83 | 40.30 | 40.42 | 1,164,402 | -0.30(-0.74%) |
Jun 20, 2014 | 40.82 | 40.94 | 40.57 | 40.72 | 1,169,620 | -0.10(-0.25%) |
Jun 19, 2014 | 40.91 | 41.08 | 40.71 | 40.82 | 1,469,562 | -0.03(-0.06%) |
Jun 18, 2014 | 40.81 | 41.10 | 40.46 | 40.85 | 1,119,911 | -0.42(-1.02%) |
Jun 17, 2014 | 41.08 | 41.51 | 40.82 | 41.27 | 1,919,300 | +0.12(+0.29%) |
Jun 16, 2014 | 41.48 | 41.54 | 41.01 | 41.15 | 983,392 | -0.33(-0.80%) |
Jun 13, 2014 | 41.61 | 41.75 | 41.41 | 41.48 | 580,372 | -0.14(-0.33%) |
Jun 12, 2014 | 41.71 | 41.86 | 41.46 | 41.62 | 922,016 | -0.08(-0.18%) |
Jun 11, 2014 | 41.59 | 41.89 | 41.56 | 41.70 | 380,330 | -0.11(-0.27%) |
Jun 10, 2014 | 41.50 | 41.83 | 41.34 | 41.81 | 770,674 | +0.33(+0.78%) |
Jun 06, 2014 | 41.56 | 41.61 | 41.38 | 41.48 | 710,917 | +0.08(+0.19%) |
Jun 05, 2014 | 41.77 | 41.93 | 41.29 | 41.41 | 730,809 | -0.25(-0.60%) |
Jun 04, 2014 | 41.81 | 41.81 | 41.46 | 41.65 | 673,418 | -0.13(-0.31%) |
Jun 03, 2014 | 41.17 | 41.79 | 41.05 | 41.78 | 834,482 | +0.56(+1.35%) |
Jun 02, 2014 | 41.18 | 41.36 | 40.99 | 41.23 | 453,204 | +0.04(+0.10%) |
May 30, 2014 | 41.05 | 41.34 | 40.99 | 41.18 | 395,668 | +0.02(+0.04%) |
May 29, 2014 | 41.16 | 41.44 | 40.88 | 41.17 | 478,593 | +0.18(+0.44%) |
May 28, 2014 | 41.23 | 41.37 | 40.95 | 40.99 | 602,460 | -0.17(-0.42%) |
May 27, 2014 | 41.05 | 41.18 | 40.83 | 41.16 | 602,602 | +0.28(+0.69%) |
May 23, 2014 | 40.49 | 40.88 | 40.88 | 40.88 | 645,095 | +0.24(+0.59%) |
May 22, 2014 | 40.65 | 40.72 | 40.39 | 40.64 | 479,961 | -0.03(-0.06%) |
May 21, 2014 | 40.58 | 40.82 | 40.52 | 40.66 | 666,695 | +0.17(+0.42%) |
May 20, 2014 | 40.57 | 40.72 | 40.26 | 40.49 | 475,488 | -0.04(-0.11%) |
May 19, 2014 | 40.27 | 40.71 | 40.08 | 40.53 | 955,379 | +0.32(+0.79%) |
May 16, 2014 | 39.91 | 40.43 | 39.66 | 40.22 | 466,546 | +0.33(+0.84%) |
May 15, 2014 | 40.39 | 40.39 | 39.81 | 39.88 | 718,803 | -0.42(-1.04%) |
May 14, 2014 | 40.18 | 40.46 | 40.14 | 40.30 | 372,341 | -0.11(-0.28%) |
May 13, 2014 | 40.62 | 40.70 | 40.27 | 40.41 | 638,831 | -0.11(-0.27%) |
May 12, 2014 | 40.35 | 40.69 | 40.31 | 40.52 | 611,044 | +0.15(+0.36%) |
May 09, 2014 | 40.34 | 40.54 | 40.06 | 40.38 | 675,433 | -0.19(-0.46%) |
May 08, 2014 | 40.41 | 40.84 | 40.39 | 40.57 | 659,367 | +0.04(+0.11%) |
May 07, 2014 | 40.44 | 40.62 | 40.03 | 40.52 | 828,296 | +0.15(+0.38%) |
May 06, 2014 | 40.28 | 40.46 | 40.15 | 40.37 | 773,469 | +0.14(+0.34%) |
May 05, 2014 | 40.34 | 40.49 | 40.07 | 40.23 | 886,132 | -0.24(-0.59%) |
May 02, 2014 | 40.59 | 40.59 | 40.03 | 40.47 | 804,224 | +0.22(+0.55%) |
May 01, 2014 | 41.69 | 41.69 | 39.86 | 40.25 | 1,061,171 | +0.43(+1.07%) |
Apr 30, 2014 | 39.46 | 39.87 | 38.95 | 39.82 | 903,373 | +0.54(+1.37%) |
Apr 29, 2014 | 38.75 | 39.38 | 38.72 | 39.28 | 776,724 | +0.71(+1.84%) |
Apr 28, 2014 | 39.12 | 39.13 | 38.28 | 38.57 | 750,675 | -0.30(-0.77%) |
Apr 25, 2014 | 39.32 | 39.35 | 38.87 | 38.87 | 592,160 | -0.53(-1.35%) |
Apr 24, 2014 | 39.96 | 40.22 | 39.38 | 39.40 | 540,082 | -0.20(-0.50%) |
Apr 23, 2014 | 40.33 | 40.33 | 39.57 | 39.60 | 800,105 | -0.55(-1.36%) |
Apr 22, 2014 | 39.65 | 40.34 | 39.54 | 40.15 | 1,027,686 | +0.62(+1.56%) |
Apr 21, 2014 | 39.81 | 39.83 | 39.48 | 39.53 | 515,129 | -0.28(-0.71%) |
Apr 17, 2014 | 39.95 | 39.81 | 39.81 | 39.81 | 397,386 | -0.06(-0.15%) |
Apr 16, 2014 | 39.54 | 39.93 | 39.03 | 39.87 | 459,974 | +0.51(+1.30%) |
Apr 15, 2014 | 39.21 | 39.41 | 38.79 | 39.36 | 676,562 | +0.31(+0.79%) |
Apr 14, 2014 | 38.75 | 39.11 | 38.51 | 39.05 | 620,543 | +0.53(+1.38%) |
Apr 11, 2014 | 38.72 | 39.03 | 38.38 | 38.52 | 483,450 | -0.29(-0.75%) |
Apr 10, 2014 | 39.66 | 39.81 | 38.69 | 38.81 | 1,153,760 | -1.06(-2.66%) |
Apr 09, 2014 | 39.85 | 40.04 | 39.66 | 39.87 | 564,860 | +0.27(+0.69%) |
Apr 08, 2014 | 39.36 | 39.98 | 39.25 | 39.60 | 1,048,279 | +0.42(+1.07%) |
Apr 07, 2014 | 38.85 | 39.29 | 38.77 | 39.18 | 765,649 | +0.16(+0.42%) |
Apr 04, 2014 | 39.83 | 39.83 | 38.87 | 39.02 | 602,725 | -0.61(-1.53%) |
Apr 03, 2014 | 39.87 | 39.95 | 39.40 | 39.63 | 829,614 | -0.18(-0.45%) |
Apr 02, 2014 | 39.87 | 40.00 | 39.55 | 39.81 | 508,394 | +0.02(+0.04%) |
Apr 01, 2014 | 39.83 | 40.07 | 39.66 | 39.79 | 498,454 | +0.03(+0.06%) |
Mar 31, 2014 | 39.55 | 39.92 | 38.91 | 39.76 | 768,513 | +0.58(+1.49%) |
Mar 28, 2014 | 39.33 | 39.40 | 39.01 | 39.18 | 561,894 | +0.02(+0.04%) |
Mar 27, 2014 | 39.27 | 39.46 | 39.09 | 39.16 | 908,127 | -0.27(-0.69%) |
Mar 26, 2014 | 39.73 | 39.85 | 39.33 | 39.44 | 807,706 | -0.15(-0.39%) |
Mar 25, 2014 | 39.31 | 39.65 | 39.12 | 39.59 | 1,159,436 | +0.50(+1.27%) |
Mar 24, 2014 | 39.27 | 39.53 | 38.77 | 39.09 | 673,574 | -0.34(-0.87%) |
Mar 21, 2014 | 39.70 | 40.10 | 39.39 | 39.44 | 1,114,140 | -0.28(-0.71%) |
Mar 20, 2014 | 39.12 | 39.74 | 39.12 | 39.72 | 529,814 | +0.51(+1.31%) |
Mar 19, 2014 | 39.64 | 39.64 | 38.89 | 39.21 | 683,009 | -0.29(-0.74%) |
Mar 18, 2014 | 38.98 | 39.56 | 38.98 | 39.50 | 679,365 | +0.51(+1.32%) |
Mar 17, 2014 | 38.64 | 39.29 | 38.57 | 38.98 | 667,248 | +0.37(+0.95%) |
Mar 14, 2014 | 38.71 | 39.06 | 38.56 | 38.62 | 511,043 | -0.12(-0.31%) |
Mar 13, 2014 | 38.77 | 39.00 | 38.59 | 38.74 | 949,154 | +0.03(+0.09%) |
Mar 12, 2014 | 38.38 | 38.83 | 38.12 | 38.70 | 631,859 | +0.19(+0.49%) |
Mar 11, 2014 | 38.63 | 38.90 | 38.39 | 38.51 | 603,165 | -0.15(-0.38%) |
Mar 10, 2014 | 38.37 | 38.75 | 38.35 | 38.66 | 681,448 | +0.07(+0.18%) |
Mar 07, 2014 | 38.62 | 38.77 | 38.37 | 38.59 | 514,734 | +0.12(+0.31%) |
Mar 06, 2014 | 38.26 | 38.68 | 38.20 | 38.47 | 554,276 | +0.15(+0.38%) |
Mar 05, 2014 | 38.34 | 38.44 | 38.06 | 38.32 | 706,007 | +0.01(+0.02%) |
Mar 04, 2014 | 38.17 | 38.43 | 38.04 | 38.32 | 559,178 | +0.45(+1.18%) |
Mar 03, 2014 | 37.58 | 37.99 | 37.56 | 37.87 | 753,211 | -0.20(-0.52%) |
Feb 28, 2014 | 38.05 | 38.34 | 37.82 | 38.07 | 605,631 | +0.08(+0.20%) |
Feb 27, 2014 | 38.01 | 38.19 | 37.85 | 37.99 | 544,983 | -0.01(-0.02%) |
Feb 26, 2014 | 37.77 | 38.22 | 37.66 | 38.00 | 780,705 | +0.21(+0.57%) |
Feb 25, 2014 | 37.32 | 38.01 | 37.32 | 37.79 | 902,784 | -0.15(-0.41%) |
Feb 24, 2014 | 38.01 | 38.12 | 37.91 | 37.94 | 820,899 | -0.18(-0.47%) |
Feb 21, 2014 | 37.93 | 38.24 | 37.93 | 38.12 | 814,093 | +0.11(+0.29%) |
Feb 20, 2014 | 37.55 | 38.11 | 37.33 | 38.01 | 1,166,944 | +0.49(+1.30%) |
Feb 19, 2014 | 37.75 | 38.19 | 37.48 | 37.52 | 978,810 | -0.39(-1.02%) |
Feb 18, 2014 | 37.56 | 37.95 | 37.43 | 37.91 | 1,025,817 | +0.21(+0.54%) |
Feb 14, 2014 | 37.16 | 37.70 | 37.70 | 37.70 | 1,278,040 | -0.25(-0.65%) |
Feb 13, 2014 | 36.77 | 37.96 | 36.77 | 37.95 | 1,055,624 | +0.77(+2.07%) |
Feb 12, 2014 | 37.15 | 37.48 | 37.10 | 37.18 | 1,063,581 | -0.19(-0.50%) |
Feb 11, 2014 | 37.07 | 37.52 | 36.93 | 37.37 | 1,266,331 | +0.14(+0.37%) |
Feb 10, 2014 | 36.81 | 37.47 | 36.81 | 37.23 | 1,262,072 | +0.14(+0.37%) |
Feb 07, 2014 | 36.54 | 37.14 | 36.46 | 37.09 | 938,285 | +0.64(+1.76%) |
Feb 06, 2014 | 36.07 | 36.46 | 35.98 | 36.45 | 738,782 | +0.22(+0.61%) |
Feb 05, 2014 | 36.02 | 36.26 | 35.88 | 36.23 | 690,294 | +0.00(+0.00%) |
Feb 04, 2014 | 35.99 | 36.41 | 35.77 | 36.23 | 882,461 | +0.25(+0.69%) |
Feb 03, 2014 | 35.95 | 36.75 | 35.89 | 35.98 | 1,295,036 | -1.04(-2.82%) |
Jan 31, 2014 | 36.72 | 37.66 | 36.23 | 37.02 | 1,825,453 | -0.72(-1.90%) |
Jan 30, 2014 | 36.52 | 38.00 | 36.52 | 37.74 | 1,431,263 | +1.68(+4.65%) |
Jan 29, 2014 | 36.22 | 36.36 | 35.95 | 36.07 | 699,666 | -0.33(-0.92%) |
Jan 28, 2014 | 36.22 | 36.57 | 36.21 | 36.40 | 970,274 | +0.31(+0.85%) |
Jan 27, 2014 | 36.20 | 36.34 | 36.02 | 36.09 | 801,890 | -0.20(-0.54%) |
Jan 24, 2014 | 36.60 | 37.01 | 36.29 | 36.29 | 1,097,215 | -0.49(-1.33%) |
Jan 23, 2014 | 36.53 | 36.81 | 36.24 | 36.78 | 1,173,155 | +0.14(+0.37%) |
Jan 22, 2014 | 36.18 | 36.67 | 35.99 | 36.64 | 1,077,282 | +0.41(+1.13%) |
Jan 21, 2014 | 36.03 | 36.29 | 35.80 | 36.23 | 883,942 | +0.33(+0.91%) |
Jan 17, 2014 | 35.83 | 35.90 | 35.90 | 35.90 | 1,905,843 | -0.03(-0.10%) |
Jan 16, 2014 | 35.95 | 36.15 | 35.80 | 35.94 | 1,941,346 | -0.03(-0.07%) |
Jan 15, 2014 | 35.84 | 36.03 | 35.71 | 35.96 | 890,820 | +0.12(+0.33%) |
Jan 14, 2014 | 35.25 | 35.85 | 34.84 | 35.84 | 1,003,131 | +0.71(+2.02%) |
Jan 13, 2014 | 35.29 | 35.34 | 35.03 | 35.13 | 652,548 | -0.29(-0.82%) |
Jan 10, 2014 | 35.47 | 35.56 | 35.32 | 35.42 | 581,421 | -0.03(-0.07%) |
Jan 09, 2014 | 35.30 | 35.59 | 35.18 | 35.45 | 939,985 | +0.12(+0.34%) |
Jan 08, 2014 | 35.04 | 35.34 | 34.86 | 35.33 | 1,241,730 | +0.41(+1.18%) |
Jan 07, 2014 | 34.65 | 35.10 | 34.61 | 34.92 | 698,324 | +0.35(+1.02%) |
Jan 06, 2014 | 35.19 | 35.51 | 34.55 | 34.57 | 871,646 | -0.67(-1.89%) |
Jan 03, 2014 | 34.99 | 35.24 | 34.80 | 35.23 | 762,379 | +0.35(+1.01%) |
Jan 02, 2014 | 35.15 | 35.48 | 34.76 | 34.88 | 659,659 | -0.41(-1.16%) |
Dec 31, 2013 | 35.26 | 35.29 | 35.29 | 35.29 | 652,457 | +0.17(+0.49%) |
Dec 30, 2013 | 35.18 | 35.25 | 34.97 | 35.12 | 647,092 | -0.13(-0.36%) |
Dec 27, 2013 | 35.43 | 35.43 | 35.12 | 35.25 | 346,010 | -0.06(-0.17%) |
Dec 26, 2013 | 35.30 | 35.52 | 35.09 | 35.31 | 390,691 | +0.02(+0.05%) |
Dec 24, 2013 | 35.21 | 35.39 | 35.11 | 35.29 | 286,186 | +0.05(+0.15%) |
Dec 23, 2013 | 35.07 | 35.30 | 35.04 | 35.24 | 621,727 | +0.14(+0.39%) |