Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.14 | 33.18 | 32.18 | 32.25 | 1,114,371 | -2.30(-6.67%) |
Nov 26, 2014 | 34.89 | 34.56 | 34.56 | 34.56 | 707,527 | -0.44(-1.27%) |
Nov 25, 2014 | 35.67 | 35.74 | 34.94 | 35.00 | 811,677 | -0.56(-1.57%) |
Nov 24, 2014 | 35.82 | 35.92 | 35.42 | 35.56 | 1,116,811 | -0.29(-0.82%) |
Nov 21, 2014 | 35.95 | 36.12 | 35.59 | 35.85 | 2,188,328 | +0.46(+1.29%) |
Nov 20, 2014 | 34.95 | 35.43 | 34.95 | 35.39 | 470,807 | +0.44(+1.25%) |
Nov 19, 2014 | 34.86 | 35.07 | 34.51 | 34.96 | 726,371 | +0.16(+0.45%) |
Nov 18, 2014 | 34.73 | 35.06 | 34.62 | 34.80 | 496,877 | +0.04(+0.10%) |
Nov 17, 2014 | 34.70 | 34.95 | 34.61 | 34.76 | 549,604 | -0.17(-0.49%) |
Nov 14, 2014 | 34.76 | 34.98 | 34.55 | 34.93 | 550,450 | +0.34(+0.97%) |
Nov 13, 2014 | 34.91 | 34.94 | 34.08 | 34.60 | 1,002,533 | -0.48(-1.37%) |
Nov 12, 2014 | 35.15 | 35.51 | 35.02 | 35.08 | 718,671 | -0.31(-0.89%) |
Nov 11, 2014 | 35.31 | 35.47 | 34.99 | 35.39 | 1,008,766 | +0.11(+0.32%) |
Nov 10, 2014 | 35.86 | 36.04 | 35.19 | 35.28 | 1,002,023 | -0.33(-0.92%) |
Nov 07, 2014 | 35.21 | 35.85 | 35.21 | 35.61 | 1,261,713 | +0.44(+1.26%) |
Nov 06, 2014 | 34.58 | 35.16 | 34.42 | 35.16 | 772,056 | +0.45(+1.30%) |
Nov 05, 2014 | 34.52 | 34.89 | 34.30 | 34.71 | 966,145 | +0.54(+1.59%) |
Nov 04, 2014 | 34.56 | 34.56 | 33.93 | 34.17 | 652,498 | -0.74(-2.11%) |
Nov 03, 2014 | 35.56 | 35.88 | 34.83 | 34.91 | 696,239 | -0.61(-1.71%) |
Oct 31, 2014 | 34.88 | 35.55 | 34.57 | 35.51 | 743,749 | +0.69(+1.99%) |
Oct 30, 2014 | 34.66 | 34.97 | 34.44 | 34.82 | 836,822 | -0.14(-0.39%) |
Oct 29, 2014 | 35.14 | 35.49 | 34.62 | 34.96 | 1,117,682 | +0.09(+0.25%) |
Oct 28, 2014 | 34.28 | 34.93 | 34.08 | 34.87 | 499,854 | +0.77(+2.27%) |
Oct 27, 2014 | 34.31 | 34.83 | 34.83 | 34.10 | 1,159,672 | -0.74(-2.12%) |
Oct 24, 2014 | 34.96 | 34.97 | 34.37 | 34.83 | 928,324 | -0.08(-0.23%) |
Oct 23, 2014 | 34.81 | 35.25 | 34.62 | 34.91 | 1,221,927 | +0.59(+1.73%) |
Oct 22, 2014 | 35.08 | 35.26 | 34.28 | 34.32 | 1,871,739 | -0.64(-1.84%) |
Oct 21, 2014 | 34.32 | 35.02 | 34.32 | 34.96 | 2,176,502 | +1.02(+3.02%) |
Oct 20, 2014 | 33.59 | 33.75 | 33.51 | 33.94 | 1,162,779 | +0.29(+0.87%) |
Oct 17, 2014 | 33.99 | 34.30 | 33.35 | 33.65 | 1,918,232 | +0.28(+0.84%) |
Oct 16, 2014 | 32.13 | 33.67 | 31.99 | 33.37 | 1,823,364 | +0.57(+1.75%) |
Oct 15, 2014 | 32.57 | 32.89 | 31.59 | 32.79 | 2,759,679 | +0.22(+0.68%) |
Oct 14, 2014 | 33.17 | 33.53 | 32.42 | 32.57 | 3,000,683 | -0.39(-1.17%) |
Oct 13, 2014 | 33.97 | 34.35 | 32.96 | 32.96 | 1,900,903 | -1.08(-3.18%) |
Oct 10, 2014 | 34.47 | 34.78 | 33.70 | 34.04 | 1,884,999 | -0.46(-1.33%) |
Oct 09, 2014 | 35.59 | 35.62 | 34.44 | 34.50 | 2,626,832 | -1.33(-3.72%) |
Oct 08, 2014 | 35.44 | 35.87 | 34.83 | 35.83 | 1,085,226 | +0.31(+0.89%) |
Oct 07, 2014 | 35.80 | 36.25 | 35.51 | 35.51 | 1,096,511 | -0.49(-1.37%) |
Oct 06, 2014 | 36.10 | 36.37 | 35.77 | 36.01 | 763,524 | +0.01(+0.04%) |
Oct 03, 2014 | 36.21 | 36.23 | 35.67 | 35.99 | 756,406 | -0.06(-0.16%) |
Oct 02, 2014 | 36.00 | 36.23 | 35.37 | 36.05 | 1,693,092 | -0.14(-0.38%) |
Oct 01, 2014 | 36.91 | 37.06 | 36.04 | 36.19 | 1,385,530 | -0.70(-1.90%) |
Sep 30, 2014 | 37.39 | 37.43 | 36.69 | 36.89 | 1,727,639 | -0.47(-1.26%) |
Sep 29, 2014 | 37.09 | 37.44 | 36.91 | 37.36 | 26,264,378 | -0.09(-0.23%) |
Sep 26, 2014 | 37.09 | 37.63 | 36.88 | 37.45 | 728,342 | +0.41(+1.10%) |
Sep 25, 2014 | 37.55 | 37.58 | 37.00 | 37.04 | 860,108 | -0.54(-1.45%) |
Sep 24, 2014 | 37.56 | 37.80 | 37.01 | 37.58 | 716,327 | +0.03(+0.07%) |
Sep 23, 2014 | 37.63 | 37.92 | 37.53 | 37.56 | 814,087 | -0.11(-0.28%) |
Sep 22, 2014 | 38.13 | 38.14 | 37.54 | 37.66 | 392,288 | -0.57(-1.49%) |
Sep 19, 2014 | 38.35 | 38.52 | 38.23 | 38.23 | 307,464 | -0.02(-0.06%) |
Sep 18, 2014 | 38.59 | 38.59 | 38.17 | 38.25 | 335,310 | -0.21(-0.54%) |
Sep 17, 2014 | 38.74 | 38.78 | 38.34 | 38.46 | 483,525 | -0.19(-0.48%) |
Sep 16, 2014 | 38.13 | 38.87 | 38.10 | 38.65 | 733,899 | +0.47(+1.23%) |
Sep 15, 2014 | 37.89 | 38.28 | 37.70 | 38.18 | 519,490 | +0.24(+0.64%) |
Sep 12, 2014 | 38.40 | 38.40 | 37.83 | 37.93 | 441,083 | -0.59(-1.53%) |
Sep 11, 2014 | 38.23 | 38.56 | 38.00 | 38.52 | 472,711 | +0.06(+0.15%) |
Sep 10, 2014 | 38.47 | 38.50 | 38.01 | 38.47 | 571,138 | -0.06(-0.17%) |
Sep 09, 2014 | 38.71 | 38.92 | 38.33 | 38.53 | 517,246 | -0.20(-0.51%) |
Sep 08, 2014 | 39.24 | 39.24 | 38.57 | 38.73 | 823,722 | -0.61(-1.54%) |
Sep 05, 2014 | 39.09 | 39.35 | 38.87 | 39.34 | 421,626 | +0.28(+0.73%) |
Sep 04, 2014 | 39.66 | 39.72 | 38.89 | 39.05 | 535,454 | -0.57(-1.44%) |
Sep 03, 2014 | 39.71 | 39.85 | 39.59 | 39.62 | 1,003,359 | +0.31(+0.78%) |
Sep 02, 2014 | 39.95 | 40.01 | 39.31 | 39.31 | 4,805,108 | -0.66(-1.66%) |
Aug 29, 2014 | 39.80 | 39.98 | 39.98 | 39.98 | 341,887 | +0.21(+0.52%) |
Aug 28, 2014 | 39.65 | 39.81 | 39.62 | 39.77 | 287,033 | +0.01(+0.04%) |
Aug 27, 2014 | 39.80 | 39.91 | 39.65 | 39.76 | 271,840 | -0.03(-0.07%) |
Aug 26, 2014 | 39.63 | 39.98 | 39.61 | 39.78 | 521,757 | +0.20(+0.50%) |
Aug 25, 2014 | 39.39 | 39.61 | 39.34 | 39.59 | 479,021 | +0.37(+0.94%) |
Aug 22, 2014 | 39.37 | 39.39 | 39.11 | 39.22 | 417,014 | -0.25(-0.65%) |
Aug 21, 2014 | 39.46 | 39.55 | 39.31 | 39.47 | 275,729 | +0.03(+0.07%) |
Aug 20, 2014 | 39.34 | 39.49 | 39.15 | 39.44 | 701,005 | +0.09(+0.24%) |
Aug 19, 2014 | 39.14 | 39.43 | 39.12 | 39.35 | 346,317 | +0.30(+0.77%) |
Aug 18, 2014 | 39.13 | 39.14 | 38.91 | 39.05 | 2,852,870 | +0.11(+0.29%) |
Aug 15, 2014 | 38.78 | 38.99 | 38.63 | 38.94 | 896,500 | +0.26(+0.68%) |
Aug 14, 2014 | 38.96 | 38.99 | 38.62 | 38.67 | 317,001 | -0.26(-0.66%) |
Aug 13, 2014 | 38.91 | 39.09 | 38.81 | 38.93 | 641,957 | +0.17(+0.44%) |
Aug 12, 2014 | 38.92 | 38.96 | 38.60 | 38.76 | 496,908 | -0.26(-0.68%) |
Aug 11, 2014 | 39.22 | 39.39 | 38.98 | 39.02 | 3,024,524 | +0.01(+0.04%) |
Aug 08, 2014 | 38.45 | 38.91 | 38.38 | 39.01 | 398,932 | +0.63(+1.65%) |
Aug 07, 2014 | 38.83 | 38.87 | 38.18 | 38.37 | 932,933 | -0.25(-0.65%) |
Aug 06, 2014 | 38.36 | 39.04 | 38.35 | 38.62 | 975,492 | +0.16(+0.41%) |
Aug 05, 2014 | 39.25 | 39.25 | 38.27 | 38.47 | 1,157,196 | -0.88(-2.24%) |
Aug 04, 2014 | 38.72 | 39.42 | 38.57 | 39.35 | 738,306 | +0.66(+1.69%) |
Aug 01, 2014 | 38.87 | 39.01 | 38.39 | 38.70 | 593,371 | -0.31(-0.80%) |
Jul 31, 2014 | 39.73 | 39.81 | 38.99 | 39.01 | 1,081,957 | -0.96(-2.41%) |
Jul 30, 2014 | 40.43 | 40.51 | 39.85 | 39.97 | 690,588 | -0.24(-0.60%) |
Jul 29, 2014 | 40.33 | 40.48 | 40.20 | 40.21 | 862,906 | -0.15(-0.36%) |
Jul 28, 2014 | 40.43 | 40.45 | 40.11 | 40.36 | 7,869,899 | -0.05(-0.11%) |
Jul 25, 2014 | 40.63 | 40.63 | 40.38 | 40.40 | 398,185 | -0.32(-0.79%) |
Jul 24, 2014 | 40.80 | 40.87 | 40.62 | 40.72 | 486,944 | +0.05(+0.12%) |
Jul 23, 2014 | 40.50 | 40.71 | 40.39 | 40.68 | 350,811 | +0.21(+0.53%) |
Jul 22, 2014 | 40.34 | 40.57 | 40.34 | 40.46 | 447,656 | +0.32(+0.80%) |
Jul 21, 2014 | 40.06 | 40.18 | 39.91 | 40.14 | 2,283,801 | +0.06(+0.14%) |
Jul 18, 2014 | 40.06 | 40.18 | 39.88 | 40.08 | 264,846 | +0.14(+0.34%) |
Jul 17, 2014 | 40.51 | 40.65 | 39.92 | 39.95 | 382,790 | -0.60(-1.48%) |
Jul 16, 2014 | 40.07 | 40.57 | 40.07 | 40.55 | 394,990 | +0.62(+1.55%) |
Jul 15, 2014 | 40.09 | 40.11 | 39.69 | 39.93 | 1,294,459 | -0.21(-0.51%) |
Jul 14, 2014 | 39.93 | 40.19 | 39.93 | 40.13 | 525,978 | +0.36(+0.91%) |
Jul 11, 2014 | 40.03 | 40.04 | 39.67 | 39.77 | 1,057,198 | -0.31(-0.78%) |
Jul 10, 2014 | 40.13 | 40.25 | 39.90 | 40.08 | 931,205 | -0.43(-1.05%) |
Jul 09, 2014 | 40.28 | 40.52 | 40.25 | 40.51 | 625,127 | +0.27(+0.67%) |
Jul 08, 2014 | 40.20 | 40.34 | 40.09 | 40.24 | 1,998,449 | -0.04(-0.09%) |
Jul 07, 2014 | 40.51 | 40.51 | 40.23 | 40.28 | 2,643,065 | -0.35(-0.86%) |
Jul 03, 2014 | 40.58 | 40.63 | 40.63 | 40.63 | 343,572 | +0.20(+0.49%) |
Jul 02, 2014 | 40.49 | 40.55 | 40.33 | 40.43 | 870,909 | -0.06(-0.16%) |
Jul 01, 2014 | 40.53 | 40.67 | 40.39 | 40.49 | 2,131,229 | +0.04(+0.09%) |
Jun 30, 2014 | 40.38 | 40.48 | 40.23 | 40.45 | 6,821,304 | +0.06(+0.14%) |
Jun 27, 2014 | 40.30 | 40.42 | 40.16 | 40.40 | 298,896 | +0.01(+0.04%) |
Jun 26, 2014 | 40.38 | 40.43 | 40.01 | 40.38 | 499,503 | +0.02(+0.05%) |
Jun 25, 2014 | 39.90 | 40.38 | 39.87 | 40.36 | 592,919 | +0.30(+0.75%) |
Jun 24, 2014 | 40.88 | 40.92 | 40.02 | 40.06 | 778,041 | -0.85(-2.08%) |
Jun 23, 2014 | 40.93 | 41.01 | 40.81 | 40.92 | 1,099,098 | +0.15(+0.37%) |
Jun 20, 2014 | 40.56 | 40.79 | 40.45 | 40.77 | 254,411 | +0.40(+0.98%) |
Jun 19, 2014 | 40.13 | 40.38 | 40.04 | 40.37 | 621,385 | +0.21(+0.51%) |
Jun 18, 2014 | 39.82 | 40.16 | 39.75 | 40.16 | 755,901 | +0.34(+0.85%) |
Jun 17, 2014 | 39.77 | 39.84 | 39.61 | 39.82 | 758,134 | -0.06(-0.16%) |
Jun 16, 2014 | 39.75 | 39.96 | 39.71 | 39.89 | 5,745,957 | +0.19(+0.48%) |
Jun 13, 2014 | 39.41 | 39.70 | 39.19 | 39.70 | 557,959 | +0.40(+1.01%) |
Jun 12, 2014 | 39.34 | 39.56 | 39.24 | 39.30 | 397,275 | +0.14(+0.36%) |
Jun 11, 2014 | 38.92 | 39.21 | 38.82 | 39.16 | 432,288 | +0.16(+0.40%) |
Jun 10, 2014 | 38.99 | 39.07 | 38.90 | 39.00 | 688,819 | -0.02(-0.05%) |
Jun 06, 2014 | 38.72 | 39.05 | 38.72 | 39.02 | 498,765 | +0.36(+0.94%) |
Jun 05, 2014 | 38.48 | 38.72 | 38.36 | 38.66 | 376,172 | +0.20(+0.52%) |
Jun 04, 2014 | 38.46 | 38.51 | 38.33 | 38.46 | 286,913 | -0.01(-0.04%) |
Jun 03, 2014 | 38.29 | 38.54 | 38.28 | 38.48 | 265,581 | +0.13(+0.33%) |
Jun 02, 2014 | 38.64 | 38.64 | 38.28 | 38.35 | 540,569 | -0.06(-0.17%) |
May 30, 2014 | 38.43 | 38.46 | 38.26 | 38.41 | 408,940 | -0.06(-0.17%) |
May 29, 2014 | 38.27 | 38.48 | 38.11 | 38.48 | 438,381 | +0.27(+0.71%) |
May 28, 2014 | 38.12 | 38.28 | 38.02 | 38.21 | 1,567,396 | +0.11(+0.28%) |
May 27, 2014 | 38.10 | 38.20 | 37.95 | 38.10 | 271,984 | +0.11(+0.30%) |
May 23, 2014 | 38.13 | 37.99 | 37.99 | 37.99 | 290,468 | -0.17(-0.45%) |
May 22, 2014 | 38.12 | 38.27 | 38.04 | 38.16 | 231,436 | +0.04(+0.09%) |
May 21, 2014 | 37.80 | 38.17 | 37.80 | 38.12 | 369,075 | +0.43(+1.13%) |
May 20, 2014 | 37.80 | 37.83 | 37.62 | 37.70 | 353,686 | -0.08(-0.22%) |
May 19, 2014 | 37.61 | 37.87 | 37.59 | 37.78 | 386,302 | +0.12(+0.32%) |
May 16, 2014 | 37.80 | 37.80 | 37.50 | 37.66 | 374,651 | -0.09(-0.24%) |
May 15, 2014 | 38.13 | 38.14 | 37.48 | 37.75 | 372,503 | -0.46(-1.21%) |
May 14, 2014 | 38.19 | 38.33 | 38.16 | 38.21 | 466,230 | -0.04(-0.09%) |
May 13, 2014 | 38.15 | 38.25 | 38.08 | 38.25 | 386,221 | +0.17(+0.45%) |
May 12, 2014 | 38.02 | 38.10 | 37.86 | 38.08 | 349,079 | +0.22(+0.58%) |
May 09, 2014 | 37.90 | 37.95 | 37.70 | 37.86 | 252,876 | +0.01(+0.02%) |
May 08, 2014 | 38.32 | 38.39 | 37.84 | 37.85 | 504,802 | -0.62(-1.60%) |
May 07, 2014 | 38.31 | 38.48 | 38.09 | 38.47 | 597,977 | +0.33(+0.87%) |
May 06, 2014 | 38.14 | 38.30 | 38.09 | 38.14 | 344,545 | +0.04(+0.11%) |
May 05, 2014 | 37.80 | 38.15 | 37.71 | 38.09 | 504,520 | +0.17(+0.45%) |
May 02, 2014 | 37.77 | 38.16 | 37.67 | 37.92 | 586,471 | +0.10(+0.26%) |
May 01, 2014 | 37.92 | 37.95 | 37.70 | 37.82 | 1,413,689 | -0.10(-0.26%) |
Apr 30, 2014 | 37.87 | 37.94 | 37.62 | 37.92 | 301,003 | +0.01(+0.04%) |
Apr 29, 2014 | 37.90 | 38.25 | 37.90 | 37.91 | 457,169 | +0.21(+0.55%) |
Apr 28, 2014 | 37.80 | 37.85 | 37.43 | 37.70 | 1,535,045 | +0.04(+0.11%) |
Apr 25, 2014 | 37.80 | 37.90 | 37.57 | 37.66 | 709,801 | -0.22(-0.58%) |
Apr 24, 2014 | 38.02 | 38.05 | 37.82 | 37.88 | 454,552 | -0.04(-0.11%) |
Apr 23, 2014 | 37.74 | 38.02 | 37.74 | 37.92 | 422,279 | +0.18(+0.47%) |
Apr 22, 2014 | 37.74 | 37.85 | 37.56 | 37.75 | 459,166 | -0.06(-0.15%) |
Apr 21, 2014 | 37.53 | 37.80 | 37.50 | 37.80 | 484,586 | +0.21(+0.57%) |
Apr 17, 2014 | 37.24 | 37.59 | 37.59 | 37.59 | 397,542 | +0.35(+0.93%) |
Apr 16, 2014 | 37.02 | 37.24 | 36.95 | 37.24 | 483,862 | +0.46(+1.25%) |
Apr 15, 2014 | 36.34 | 36.80 | 36.20 | 36.78 | 546,861 | +0.47(+1.29%) |
Apr 14, 2014 | 36.09 | 36.42 | 35.97 | 36.31 | 401,166 | +0.45(+1.27%) |
Apr 11, 2014 | 35.83 | 36.05 | 35.79 | 35.86 | 406,347 | -0.11(-0.32%) |
Apr 10, 2014 | 36.33 | 36.51 | 35.90 | 35.97 | 327,841 | -0.50(-1.38%) |
Apr 09, 2014 | 36.39 | 36.48 | 36.11 | 36.48 | 292,625 | +0.19(+0.53%) |
Apr 08, 2014 | 35.97 | 36.35 | 35.95 | 36.29 | 365,950 | +0.36(+1.01%) |
Apr 07, 2014 | 36.40 | 36.43 | 35.92 | 35.92 | 404,041 | -0.57(-1.57%) |
Apr 04, 2014 | 36.86 | 36.94 | 36.42 | 36.50 | 335,941 | -0.15(-0.41%) |
Apr 03, 2014 | 36.50 | 36.76 | 36.46 | 36.65 | 357,164 | +0.15(+0.41%) |
Apr 02, 2014 | 36.31 | 36.51 | 36.27 | 36.50 | 379,276 | +0.15(+0.41%) |
Apr 01, 2014 | 36.18 | 36.35 | 36.13 | 36.35 | 687,427 | +0.21(+0.59%) |
Mar 31, 2014 | 36.31 | 36.35 | 36.04 | 36.14 | 571,968 | +0.01(+0.04%) |
Mar 28, 2014 | 35.83 | 36.19 | 35.77 | 36.12 | 375,886 | +0.45(+1.25%) |
Mar 27, 2014 | 35.38 | 35.73 | 35.29 | 35.68 | 296,386 | +0.32(+0.90%) |
Mar 26, 2014 | 35.67 | 35.74 | 35.33 | 35.36 | 560,642 | -0.14(-0.40%) |
Mar 25, 2014 | 35.39 | 35.58 | 35.39 | 35.50 | 455,113 | +0.26(+0.74%) |
Mar 24, 2014 | 35.46 | 35.56 | 35.17 | 35.24 | 464,253 | -0.04(-0.12%) |
Mar 21, 2014 | 35.37 | 35.56 | 35.28 | 35.28 | 694,870 | +0.09(+0.26%) |
Mar 20, 2014 | 34.91 | 35.24 | 34.77 | 35.19 | 593,377 | +0.17(+0.48%) |
Mar 19, 2014 | 35.32 | 35.34 | 34.83 | 35.02 | 595,411 | -0.28(-0.78%) |
Mar 18, 2014 | 35.11 | 35.39 | 35.01 | 35.29 | 928,234 | +0.32(+0.91%) |
Mar 17, 2014 | 34.93 | 35.08 | 34.86 | 34.98 | 493,502 | +0.20(+0.57%) |
Mar 14, 2014 | 34.69 | 34.88 | 34.66 | 34.78 | 454,811 | +0.08(+0.22%) |
Mar 13, 2014 | 35.08 | 35.10 | 34.59 | 34.70 | 1,047,465 | -0.33(-0.95%) |
Mar 12, 2014 | 34.81 | 35.14 | 34.78 | 35.03 | 450,631 | +0.01(+0.02%) |
Mar 11, 2014 | 35.45 | 35.51 | 34.93 | 35.03 | 566,678 | -0.45(-1.27%) |
Mar 10, 2014 | 35.36 | 35.48 | 35.17 | 35.48 | 398,447 | +0.07(+0.20%) |
Mar 07, 2014 | 35.42 | 35.47 | 35.24 | 35.41 | 378,662 | +0.13(+0.36%) |
Mar 06, 2014 | 35.10 | 35.32 | 35.08 | 35.28 | 378,696 | +0.20(+0.57%) |
Mar 05, 2014 | 35.33 | 35.35 | 34.98 | 35.08 | 428,225 | -0.35(-0.99%) |
Mar 04, 2014 | 35.36 | 35.56 | 35.24 | 35.43 | 585,219 | +0.37(+1.05%) |
Mar 03, 2014 | 35.05 | 35.44 | 34.93 | 35.06 | 3,352,117 | -0.20(-0.58%) |
Feb 28, 2014 | 35.06 | 35.41 | 35.06 | 35.27 | 496,695 | +0.18(+0.50%) |
Feb 27, 2014 | 35.06 | 35.10 | 34.83 | 35.09 | 463,229 | +0.04(+0.10%) |
Feb 26, 2014 | 35.28 | 35.32 | 34.93 | 35.05 | 856,641 | -0.23(-0.64%) |
Feb 25, 2014 | 35.24 | 35.34 | 35.00 | 35.28 | 2,479,288 | +0.01(+0.02%) |
Feb 24, 2014 | 35.00 | 35.57 | 34.74 | 35.27 | 25,041,944 | +0.54(+1.55%) |
Feb 21, 2014 | 35.02 | 35.02 | 34.73 | 34.74 | 370,202 | -0.22(-0.63%) |
Feb 20, 2014 | 34.70 | 35.02 | 34.67 | 34.95 | 549,805 | +0.28(+0.79%) |
Feb 19, 2014 | 34.67 | 35.05 | 34.62 | 34.68 | 614,693 | -0.04(-0.10%) |
Feb 18, 2014 | 34.64 | 34.77 | 34.55 | 34.71 | 536,556 | +0.13(+0.39%) |
Feb 14, 2014 | 34.14 | 34.58 | 34.58 | 34.58 | 618,872 | +0.49(+1.45%) |
Feb 13, 2014 | 33.72 | 34.18 | 33.66 | 34.09 | 491,955 | +0.19(+0.56%) |
Feb 12, 2014 | 34.04 | 34.12 | 33.87 | 33.90 | 629,160 | -0.01(-0.04%) |
Feb 11, 2014 | 33.44 | 34.02 | 33.44 | 33.91 | 2,424,440 | +0.49(+1.46%) |
Feb 10, 2014 | 33.64 | 33.64 | 33.32 | 33.42 | 24,608,728 | -0.22(-0.65%) |
Feb 07, 2014 | 33.51 | 33.69 | 33.30 | 33.64 | 336,319 | +0.36(+1.08%) |
Feb 06, 2014 | 32.91 | 33.37 | 32.89 | 33.28 | 804,015 | +0.50(+1.53%) |
Feb 05, 2014 | 33.10 | 33.10 | 32.74 | 32.78 | 827,155 | -0.32(-0.96%) |
Feb 04, 2014 | 32.98 | 33.19 | 32.89 | 33.10 | 1,405,890 | +0.28(+0.84%) |
Feb 03, 2014 | 33.46 | 33.55 | 32.77 | 32.82 | 10,700,959 | -0.62(-1.86%) |
Jan 31, 2014 | 33.49 | 33.74 | 33.29 | 33.44 | 607,767 | -0.45(-1.31%) |
Jan 30, 2014 | 33.93 | 34.06 | 33.71 | 33.89 | 358,781 | +0.04(+0.11%) |
Jan 29, 2014 | 33.75 | 34.08 | 33.58 | 33.85 | 491,850 | -0.20(-0.59%) |
Jan 28, 2014 | 33.85 | 34.09 | 33.77 | 34.05 | 407,726 | +0.28(+0.82%) |
Jan 27, 2014 | 33.95 | 34.02 | 33.57 | 33.78 | 511,816 | -0.16(-0.46%) |
Jan 24, 2014 | 34.42 | 34.42 | 33.92 | 33.93 | 480,410 | -0.74(-2.14%) |
Jan 23, 2014 | 34.92 | 34.93 | 34.48 | 34.67 | 545,036 | -0.37(-1.05%) |
Jan 22, 2014 | 35.02 | 35.11 | 34.86 | 35.04 | 361,290 | +0.13(+0.38%) |
Jan 21, 2014 | 34.91 | 35.01 | 34.66 | 34.91 | 415,543 | +0.17(+0.49%) |
Jan 17, 2014 | 34.83 | 34.74 | 34.74 | 34.74 | 520,492 | -0.03(-0.08%) |
Jan 16, 2014 | 34.65 | 34.76 | 34.51 | 34.76 | 320,931 | +0.06(+0.16%) |
Jan 15, 2014 | 34.81 | 34.86 | 34.68 | 34.71 | 284,015 | -0.11(-0.30%) |
Jan 14, 2014 | 34.50 | 34.83 | 34.50 | 34.81 | 280,669 | +0.44(+1.27%) |
Jan 13, 2014 | 35.00 | 35.02 | 34.35 | 34.38 | 893,960 | -0.72(-2.05%) |
Jan 10, 2014 | 35.04 | 35.10 | 34.83 | 35.10 | 499,103 | +0.07(+0.20%) |
Jan 09, 2014 | 35.15 | 35.20 | 34.74 | 35.03 | 565,435 | -0.12(-0.34%) |
Jan 08, 2014 | 35.32 | 35.34 | 35.01 | 35.15 | 492,995 | -0.21(-0.60%) |
Jan 07, 2014 | 35.20 | 35.39 | 35.03 | 35.36 | 347,562 | +0.27(+0.76%) |
Jan 06, 2014 | 35.17 | 35.20 | 34.93 | 35.09 | 385,961 | +0.00(+0.00%) |
Jan 03, 2014 | 35.26 | 35.36 | 35.00 | 35.09 | 401,855 | -0.09(-0.26%) |
Jan 02, 2014 | 35.50 | 35.58 | 35.05 | 35.18 | 537,851 | -0.49(-1.37%) |
Dec 31, 2013 | 35.44 | 35.67 | 35.67 | 35.67 | 272,915 | +0.29(+0.82%) |
Dec 30, 2013 | 35.66 | 35.72 | 35.36 | 35.38 | 372,617 | -0.28(-0.77%) |
Dec 27, 2013 | 35.57 | 35.68 | 35.47 | 35.65 | 225,095 | +0.19(+0.54%) |
Dec 26, 2013 | 35.27 | 35.51 | 35.23 | 35.46 | 277,221 | +0.30(+0.84%) |
Dec 24, 2013 | 34.97 | 35.22 | 34.97 | 35.17 | 223,491 | +0.19(+0.55%) |
Dec 23, 2013 | 35.09 | 35.21 | 34.95 | 34.98 | 419,730 | +0.01(+0.03%) |
Dec 20, 2013 | 34.90 | 35.04 | 34.85 | 34.97 | 284,240 | +0.11(+0.30%) |
Dec 19, 2013 | 34.70 | 34.88 | 34.62 | 34.86 | 439,745 | +0.06(+0.16%) |
Dec 18, 2013 | 34.33 | 34.83 | 34.05 | 34.81 | 637,341 | +0.53(+1.56%) |
Dec 17, 2013 | 34.44 | 34.47 | 34.14 | 34.27 | 559,098 | -0.19(-0.55%) |
Dec 16, 2013 | 34.31 | 34.59 | 34.24 | 34.46 | 820,778 | +0.37(+1.09%) |
Dec 13, 2013 | 34.16 | 34.19 | 33.99 | 34.09 | 791,248 | -0.16(-0.47%) |
Dec 12, 2013 | 34.09 | 34.40 | 34.03 | 34.25 | 333,372 | +0.17(+0.50%) |
Dec 11, 2013 | 34.59 | 34.59 | 34.02 | 34.08 | 419,274 | -0.51(-1.48%) |
Dec 10, 2013 | 34.66 | 34.78 | 34.54 | 34.59 | 270,821 | -0.08(-0.24%) |
Dec 09, 2013 | 34.73 | 34.83 | 34.57 | 34.68 | 300,821 | +0.01(+0.04%) |
Dec 06, 2013 | 34.85 | 34.90 | 34.56 | 34.66 | 207,677 | +0.11(+0.31%) |
Dec 05, 2013 | 34.57 | 34.71 | 34.48 | 34.56 | 289,603 | -0.12(-0.34%) |
Dec 04, 2013 | 34.69 | 34.85 | 34.42 | 34.68 | 407,301 | -0.08(-0.24%) |
Dec 03, 2013 | 34.62 | 34.87 | 34.55 | 34.76 | 318,996 | +0.05(+0.14%) |