Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.85 | 32.24 | 31.62 | 32.17 | 1,586,042 | +0.36(+1.13%) |
Nov 26, 2014 | 32.12 | 31.81 | 31.81 | 31.81 | 1,569,339 | -0.31(-0.97%) |
Nov 25, 2014 | 32.33 | 32.57 | 31.91 | 32.12 | 1,796,297 | -0.20(-0.63%) |
Nov 24, 2014 | 32.20 | 32.62 | 32.15 | 32.33 | 2,378,216 | +0.27(+0.83%) |
Nov 21, 2014 | 31.73 | 32.47 | 31.72 | 32.06 | 5,575,973 | +0.61(+1.93%) |
Nov 20, 2014 | 31.04 | 31.71 | 31.00 | 31.45 | 3,704,178 | +0.33(+1.06%) |
Nov 19, 2014 | 31.10 | 31.35 | 30.96 | 31.12 | 2,530,628 | -0.04(-0.12%) |
Nov 18, 2014 | 31.19 | 31.31 | 31.05 | 31.16 | 3,110,795 | +0.05(+0.15%) |
Nov 17, 2014 | 30.94 | 31.26 | 30.75 | 31.11 | 2,556,295 | +0.11(+0.36%) |
Nov 14, 2014 | 30.89 | 31.10 | 30.62 | 31.00 | 2,197,947 | -0.01(-0.03%) |
Nov 13, 2014 | 30.84 | 31.22 | 30.84 | 31.01 | 1,906,483 | +0.20(+0.66%) |
Nov 12, 2014 | 30.88 | 31.13 | 30.70 | 30.81 | 1,901,962 | -0.19(-0.62%) |
Nov 11, 2014 | 30.32 | 31.09 | 30.32 | 31.00 | 2,982,454 | +0.71(+2.34%) |
Nov 10, 2014 | 30.36 | 30.80 | 30.27 | 30.30 | 3,923,734 | +0.67(+2.27%) |
Nov 07, 2014 | 29.39 | 29.94 | 29.10 | 29.62 | 1,984,957 | +0.24(+0.81%) |
Nov 06, 2014 | 28.82 | 29.42 | 28.82 | 29.39 | 1,885,313 | +0.51(+1.78%) |
Nov 05, 2014 | 29.15 | 29.38 | 28.85 | 28.87 | 2,030,928 | -0.38(-1.29%) |
Nov 04, 2014 | 29.53 | 29.76 | 29.14 | 29.25 | 1,386,848 | -0.40(-1.36%) |
Nov 03, 2014 | 29.35 | 29.77 | 29.22 | 29.65 | 1,641,971 | +0.28(+0.94%) |
Oct 31, 2014 | 29.96 | 30.05 | 29.16 | 29.38 | 3,133,938 | -0.19(-0.65%) |
Oct 30, 2014 | 29.32 | 29.67 | 28.97 | 29.57 | 1,821,910 | +0.17(+0.59%) |
Oct 29, 2014 | 29.75 | 29.95 | 29.03 | 29.39 | 2,828,355 | -0.41(-1.39%) |
Oct 28, 2014 | 29.30 | 29.99 | 29.27 | 29.81 | 2,066,607 | +0.26(+0.87%) |
Oct 27, 2014 | 29.75 | 29.85 | 29.85 | 29.55 | 2,204,724 | -0.30(-1.02%) |
Oct 24, 2014 | 29.76 | 29.92 | 29.27 | 29.85 | 1,268,235 | +0.05(+0.15%) |
Oct 23, 2014 | 29.52 | 30.14 | 29.14 | 29.81 | 4,318,485 | +0.52(+1.79%) |
Oct 22, 2014 | 29.09 | 29.45 | 28.95 | 29.28 | 2,554,187 | +0.14(+0.47%) |
Oct 21, 2014 | 29.20 | 29.49 | 28.88 | 29.15 | 3,627,340 | +0.06(+0.19%) |
Oct 20, 2014 | 28.73 | 29.35 | 28.73 | 29.09 | 2,885,139 | +0.38(+1.31%) |
Oct 17, 2014 | 28.47 | 29.30 | 28.15 | 28.71 | 3,670,825 | +0.69(+2.46%) |
Oct 16, 2014 | 27.44 | 28.52 | 27.37 | 28.02 | 3,709,876 | +0.16(+0.56%) |
Oct 15, 2014 | 27.13 | 28.23 | 27.08 | 27.87 | 4,997,683 | +0.30(+1.10%) |
Oct 14, 2014 | 27.03 | 28.09 | 27.03 | 27.56 | 3,860,774 | +0.74(+2.74%) |
Oct 13, 2014 | 28.03 | 28.69 | 26.59 | 26.83 | 6,972,013 | -1.15(-4.11%) |
Oct 10, 2014 | 28.47 | 28.73 | 27.94 | 27.98 | 4,754,153 | -0.58(-2.03%) |
Oct 09, 2014 | 29.08 | 29.27 | 28.44 | 28.56 | 3,015,690 | -0.56(-1.93%) |
Oct 08, 2014 | 28.87 | 29.29 | 28.55 | 29.12 | 2,271,110 | +0.24(+0.83%) |
Oct 07, 2014 | 28.83 | 29.41 | 28.83 | 28.88 | 2,907,199 | -0.12(-0.41%) |
Oct 06, 2014 | 29.02 | 29.21 | 28.93 | 29.00 | 2,167,655 | +0.15(+0.51%) |
Oct 03, 2014 | 28.74 | 28.95 | 28.53 | 28.85 | 3,756,588 | +0.32(+1.13%) |
Oct 02, 2014 | 28.51 | 28.77 | 28.29 | 28.53 | 3,975,195 | +0.07(+0.26%) |
Oct 01, 2014 | 28.64 | 28.64 | 28.25 | 28.46 | 3,777,029 | -0.19(-0.67%) |
Sep 30, 2014 | 28.99 | 29.10 | 28.63 | 28.65 | 1,882,692 | -0.43(-1.49%) |
Sep 29, 2014 | 29.00 | 29.17 | 28.93 | 29.08 | 1,808,583 | -0.18(-0.63%) |
Sep 26, 2014 | 29.23 | 29.34 | 29.04 | 29.27 | 1,409,642 | +0.06(+0.22%) |
Sep 25, 2014 | 29.45 | 29.50 | 28.96 | 29.20 | 1,646,025 | -0.35(-1.18%) |
Sep 24, 2014 | 29.16 | 29.88 | 29.07 | 29.55 | 2,756,286 | -0.13(-0.43%) |
Sep 23, 2014 | 29.70 | 29.99 | 29.50 | 29.68 | 1,784,875 | -0.12(-0.40%) |
Sep 22, 2014 | 30.64 | 30.77 | 29.74 | 29.80 | 2,493,429 | -0.97(-3.14%) |
Sep 19, 2014 | 31.19 | 31.21 | 30.35 | 30.76 | 3,564,342 | -0.30(-0.98%) |
Sep 18, 2014 | 31.12 | 31.29 | 30.87 | 31.07 | 2,473,027 | +0.04(+0.12%) |
Sep 17, 2014 | 30.76 | 31.48 | 30.74 | 31.03 | 3,547,399 | +0.59(+1.93%) |
Sep 16, 2014 | 30.34 | 30.69 | 30.23 | 30.44 | 1,904,062 | +0.00(+0.00%) |
Sep 15, 2014 | 30.49 | 30.66 | 30.34 | 30.44 | 1,877,923 | +0.04(+0.12%) |
Sep 12, 2014 | 30.87 | 30.94 | 30.14 | 30.41 | 2,890,711 | -0.55(-1.78%) |
Sep 11, 2014 | 30.90 | 31.19 | 30.85 | 30.96 | 1,654,010 | -0.16(-0.50%) |
Sep 10, 2014 | 30.87 | 31.21 | 30.68 | 31.11 | 1,959,460 | +0.20(+0.65%) |
Sep 09, 2014 | 31.12 | 31.21 | 30.80 | 30.91 | 1,372,981 | -0.08(-0.27%) |
Sep 08, 2014 | 31.03 | 31.33 | 30.86 | 30.99 | 1,728,163 | -0.06(-0.21%) |
Sep 05, 2014 | 30.89 | 31.20 | 30.83 | 31.06 | 1,665,767 | +0.06(+0.21%) |
Sep 04, 2014 | 31.29 | 31.34 | 30.87 | 30.99 | 3,763,076 | -0.22(-0.71%) |
Sep 03, 2014 | 32.89 | 32.92 | 31.08 | 31.21 | 7,376,514 | -1.54(-4.71%) |
Sep 02, 2014 | 32.96 | 33.04 | 32.58 | 32.76 | 2,621,925 | +0.04(+0.11%) |
Aug 29, 2014 | 32.73 | 32.72 | 32.72 | 32.72 | 1,085,127 | +0.12(+0.37%) |
Aug 28, 2014 | 32.52 | 32.66 | 32.17 | 32.60 | 1,607,050 | +0.00(+0.00%) |
Aug 27, 2014 | 32.70 | 32.80 | 32.47 | 32.60 | 886,271 | -0.08(-0.25%) |
Aug 26, 2014 | 32.56 | 32.73 | 32.27 | 32.69 | 927,001 | +0.22(+0.68%) |
Aug 25, 2014 | 32.81 | 32.97 | 32.31 | 32.47 | 1,918,206 | -0.24(-0.73%) |
Aug 22, 2014 | 32.77 | 32.86 | 32.52 | 32.70 | 1,058,522 | -0.09(-0.28%) |
Aug 21, 2014 | 32.73 | 32.93 | 32.41 | 32.80 | 1,257,559 | +0.15(+0.45%) |
Aug 20, 2014 | 32.38 | 32.71 | 32.16 | 32.65 | 1,386,335 | +0.16(+0.48%) |
Aug 19, 2014 | 32.36 | 32.74 | 32.07 | 32.49 | 2,722,634 | +0.71(+2.23%) |
Aug 18, 2014 | 31.50 | 31.93 | 31.45 | 31.78 | 2,041,030 | +0.53(+1.71%) |
Aug 15, 2014 | 31.45 | 31.59 | 30.92 | 31.25 | 1,407,113 | -0.07(-0.23%) |
Aug 14, 2014 | 30.77 | 31.36 | 30.71 | 31.32 | 1,637,119 | +0.65(+2.13%) |
Aug 13, 2014 | 30.57 | 30.89 | 30.49 | 30.67 | 1,057,407 | +0.15(+0.48%) |
Aug 12, 2014 | 30.57 | 30.90 | 30.43 | 30.53 | 1,559,033 | -0.18(-0.60%) |
Aug 11, 2014 | 30.80 | 31.03 | 30.66 | 30.71 | 1,245,947 | +0.06(+0.18%) |
Aug 08, 2014 | 29.98 | 30.73 | 29.90 | 30.65 | 2,143,372 | +0.80(+2.68%) |
Aug 07, 2014 | 30.07 | 30.23 | 29.73 | 29.85 | 1,022,643 | -0.13(-0.43%) |
Aug 06, 2014 | 29.79 | 30.26 | 29.75 | 29.98 | 1,308,887 | -0.08(-0.28%) |
Aug 05, 2014 | 29.89 | 30.33 | 29.83 | 30.07 | 1,980,556 | -0.02(-0.06%) |
Aug 04, 2014 | 30.18 | 30.42 | 29.90 | 30.08 | 1,682,070 | -0.05(-0.15%) |
Aug 01, 2014 | 29.98 | 30.32 | 29.89 | 30.13 | 3,445,511 | +0.07(+0.24%) |
Jul 31, 2014 | 30.14 | 30.17 | 29.77 | 30.06 | 3,711,603 | -0.38(-1.24%) |
Jul 30, 2014 | 30.80 | 30.93 | 30.23 | 30.43 | 2,379,641 | -0.33(-1.08%) |
Jul 29, 2014 | 30.97 | 31.10 | 30.69 | 30.76 | 1,771,290 | -0.20(-0.65%) |
Jul 28, 2014 | 31.40 | 31.49 | 30.70 | 30.97 | 1,939,423 | -0.48(-1.52%) |
Jul 25, 2014 | 31.57 | 31.69 | 31.25 | 31.44 | 1,994,931 | -0.32(-1.01%) |
Jul 24, 2014 | 32.96 | 32.96 | 31.54 | 31.77 | 4,169,004 | -1.37(-4.13%) |
Jul 23, 2014 | 32.62 | 33.27 | 32.36 | 33.14 | 1,524,463 | +0.47(+1.44%) |
Jul 22, 2014 | 32.50 | 33.08 | 32.50 | 32.67 | 1,799,863 | +0.23(+0.71%) |
Jul 21, 2014 | 32.32 | 32.67 | 32.15 | 32.44 | 1,302,607 | +0.07(+0.23%) |
Jul 18, 2014 | 32.45 | 32.48 | 32.07 | 32.36 | 1,983,848 | -0.02(-0.06%) |
Jul 17, 2014 | 33.00 | 33.01 | 32.35 | 32.38 | 2,088,020 | -0.96(-2.87%) |
Jul 16, 2014 | 32.85 | 33.43 | 32.53 | 33.34 | 3,217,194 | +0.75(+2.31%) |
Jul 15, 2014 | 32.72 | 32.78 | 32.56 | 32.58 | 1,953,582 | -0.14(-0.42%) |
Jul 14, 2014 | 32.92 | 33.01 | 32.57 | 32.72 | 1,215,889 | +0.02(+0.06%) |
Jul 11, 2014 | 33.04 | 33.15 | 32.60 | 32.70 | 1,695,204 | -0.42(-1.28%) |
Jul 10, 2014 | 32.96 | 33.50 | 32.85 | 33.13 | 1,729,745 | -0.34(-1.02%) |
Jul 09, 2014 | 33.44 | 33.74 | 33.35 | 33.47 | 943,680 | +0.08(+0.25%) |
Jul 08, 2014 | 33.37 | 33.53 | 33.14 | 33.38 | 1,208,082 | -0.03(-0.08%) |
Jul 07, 2014 | 33.91 | 33.98 | 33.31 | 33.41 | 1,609,859 | -0.70(-2.05%) |
Jul 03, 2014 | 34.08 | 34.11 | 34.11 | 34.11 | 687,272 | +0.13(+0.38%) |
Jul 02, 2014 | 34.43 | 34.59 | 33.94 | 33.98 | 1,160,230 | -0.44(-1.28%) |
Jul 01, 2014 | 33.93 | 34.52 | 33.84 | 34.42 | 2,246,357 | +0.50(+1.46%) |
Jun 30, 2014 | 33.53 | 34.11 | 33.49 | 33.93 | 2,042,074 | +0.36(+1.07%) |
Jun 27, 2014 | 33.49 | 33.65 | 33.16 | 33.57 | 1,721,912 | +0.05(+0.14%) |
Jun 26, 2014 | 33.82 | 33.84 | 33.21 | 33.52 | 1,800,219 | -0.31(-0.92%) |
Jun 25, 2014 | 33.53 | 33.91 | 33.32 | 33.84 | 1,462,846 | +0.22(+0.66%) |
Jun 24, 2014 | 33.24 | 34.20 | 33.15 | 33.61 | 3,624,334 | +0.40(+1.19%) |
Jun 23, 2014 | 33.34 | 33.89 | 33.16 | 33.22 | 2,371,322 | +0.02(+0.06%) |
Jun 20, 2014 | 33.40 | 33.41 | 32.85 | 33.20 | 2,780,088 | -0.24(-0.71%) |
Jun 19, 2014 | 33.19 | 33.55 | 33.11 | 33.44 | 1,533,410 | +0.36(+1.08%) |
Jun 18, 2014 | 33.35 | 33.41 | 32.54 | 33.08 | 2,813,270 | -0.21(-0.64%) |
Jun 17, 2014 | 33.25 | 33.64 | 32.81 | 33.29 | 2,468,661 | -0.12(-0.36%) |
Jun 16, 2014 | 33.01 | 33.41 | 32.79 | 33.41 | 1,253,081 | +0.37(+1.11%) |
Jun 13, 2014 | 33.32 | 33.39 | 32.87 | 33.04 | 1,386,265 | -0.33(-0.99%) |
Jun 12, 2014 | 33.50 | 33.78 | 33.21 | 33.38 | 1,478,011 | -0.21(-0.63%) |
Jun 11, 2014 | 33.95 | 34.02 | 33.35 | 33.59 | 1,395,603 | -0.54(-1.59%) |
Jun 10, 2014 | 34.14 | 34.28 | 34.00 | 34.13 | 1,091,477 | +0.22(+0.65%) |
Jun 06, 2014 | 33.58 | 33.96 | 33.49 | 33.91 | 1,529,212 | +0.47(+1.40%) |
Jun 05, 2014 | 33.39 | 33.62 | 32.93 | 33.44 | 1,752,868 | +0.37(+1.11%) |
Jun 04, 2014 | 33.15 | 33.31 | 32.86 | 33.07 | 1,318,290 | -0.23(-0.69%) |
Jun 03, 2014 | 33.14 | 33.50 | 33.07 | 33.30 | 1,850,369 | +0.02(+0.06%) |
Jun 02, 2014 | 33.28 | 33.40 | 32.75 | 33.28 | 2,222,436 | -0.02(-0.06%) |
May 30, 2014 | 33.32 | 33.55 | 33.01 | 33.30 | 2,103,821 | -0.17(-0.49%) |
May 29, 2014 | 33.45 | 34.00 | 33.25 | 33.47 | 2,958,828 | +0.02(+0.06%) |
May 28, 2014 | 33.93 | 34.20 | 33.12 | 33.45 | 6,583,259 | +0.68(+2.08%) |
May 27, 2014 | 32.92 | 33.14 | 32.72 | 32.77 | 3,278,755 | +0.13(+0.39%) |
May 23, 2014 | 32.16 | 32.64 | 32.64 | 32.64 | 3,421,463 | +0.38(+1.17%) |
May 22, 2014 | 31.53 | 32.32 | 31.35 | 32.26 | 1,311,464 | +0.76(+2.42%) |
May 21, 2014 | 31.49 | 31.69 | 31.13 | 31.50 | 1,746,176 | +0.00(+0.00%) |
May 20, 2014 | 31.46 | 31.74 | 31.24 | 31.50 | 1,763,484 | -0.10(-0.32%) |
May 19, 2014 | 31.54 | 31.66 | 31.09 | 31.60 | 1,622,689 | -0.07(-0.23%) |
May 16, 2014 | 31.72 | 31.78 | 31.30 | 31.67 | 2,166,721 | +0.26(+0.82%) |
May 15, 2014 | 31.47 | 31.49 | 30.58 | 31.42 | 2,804,268 | -0.17(-0.52%) |
May 14, 2014 | 32.05 | 32.05 | 31.44 | 31.58 | 2,128,039 | -0.48(-1.49%) |
May 13, 2014 | 32.02 | 32.63 | 31.98 | 32.06 | 2,002,988 | +0.10(+0.32%) |
May 12, 2014 | 31.44 | 32.09 | 31.44 | 31.96 | 1,692,108 | +0.62(+1.97%) |
May 09, 2014 | 31.10 | 31.53 | 30.96 | 31.34 | 1,760,467 | +0.16(+0.50%) |
May 08, 2014 | 31.34 | 31.83 | 30.98 | 31.19 | 2,203,462 | -0.14(-0.44%) |
May 07, 2014 | 31.36 | 31.49 | 30.92 | 31.32 | 1,584,514 | +0.07(+0.24%) |
May 06, 2014 | 32.02 | 32.05 | 31.13 | 31.25 | 2,831,697 | -0.85(-2.64%) |
May 05, 2014 | 32.29 | 32.58 | 31.88 | 32.10 | 1,882,886 | -0.45(-1.38%) |
May 02, 2014 | 31.85 | 32.70 | 31.72 | 32.55 | 2,230,971 | +0.63(+1.96%) |
May 01, 2014 | 31.54 | 32.35 | 31.34 | 31.92 | 2,090,227 | +0.44(+1.40%) |
Apr 30, 2014 | 31.61 | 31.77 | 31.23 | 31.48 | 2,247,046 | -0.22(-0.70%) |
Apr 29, 2014 | 31.59 | 31.71 | 31.21 | 31.70 | 2,522,219 | +0.16(+0.50%) |
Apr 28, 2014 | 31.59 | 32.27 | 31.29 | 31.55 | 2,250,732 | +0.04(+0.12%) |
Apr 25, 2014 | 31.79 | 31.92 | 31.40 | 31.51 | 2,617,605 | -0.47(-1.47%) |
Apr 24, 2014 | 31.35 | 32.27 | 30.87 | 31.98 | 5,885,312 | +1.03(+3.33%) |
Apr 23, 2014 | 31.51 | 31.54 | 30.72 | 30.95 | 4,022,517 | -0.58(-1.84%) |
Apr 22, 2014 | 31.22 | 31.97 | 31.22 | 31.53 | 3,172,736 | +0.33(+1.06%) |
Apr 21, 2014 | 31.35 | 31.36 | 30.93 | 31.20 | 3,271,875 | -0.21(-0.67%) |
Apr 17, 2014 | 31.84 | 31.41 | 31.41 | 31.41 | 3,311,612 | -0.46(-1.44%) |
Apr 16, 2014 | 31.89 | 32.22 | 31.42 | 31.87 | 1,625,273 | +0.14(+0.43%) |
Apr 15, 2014 | 32.11 | 32.57 | 31.25 | 31.73 | 3,469,313 | -0.37(-1.15%) |
Apr 14, 2014 | 32.27 | 32.42 | 31.84 | 32.10 | 2,223,418 | +0.17(+0.52%) |
Apr 11, 2014 | 32.48 | 32.75 | 31.90 | 31.93 | 3,133,164 | -0.75(-2.31%) |
Apr 10, 2014 | 33.10 | 33.55 | 32.68 | 32.69 | 2,330,420 | -0.36(-1.09%) |
Apr 09, 2014 | 33.18 | 33.47 | 32.41 | 33.04 | 2,710,656 | +0.01(+0.03%) |
Apr 08, 2014 | 33.12 | 33.38 | 32.70 | 33.04 | 2,847,651 | -0.06(-0.19%) |
Apr 07, 2014 | 33.72 | 33.89 | 32.92 | 33.10 | 2,470,310 | -0.72(-2.12%) |
Apr 04, 2014 | 34.13 | 34.84 | 33.62 | 33.82 | 3,225,534 | -0.20(-0.59%) |
Apr 03, 2014 | 33.63 | 34.05 | 33.33 | 34.02 | 2,309,982 | +0.41(+1.23%) |
Apr 02, 2014 | 33.74 | 33.93 | 33.34 | 33.61 | 2,002,508 | -0.14(-0.41%) |
Apr 01, 2014 | 33.05 | 33.74 | 32.95 | 33.74 | 3,413,375 | +0.74(+2.23%) |
Mar 31, 2014 | 32.98 | 33.18 | 32.70 | 33.01 | 2,483,482 | +0.17(+0.50%) |
Mar 28, 2014 | 32.52 | 33.06 | 32.34 | 32.84 | 2,180,356 | +0.42(+1.30%) |
Mar 27, 2014 | 32.26 | 32.86 | 31.91 | 32.42 | 3,509,242 | +0.17(+0.54%) |
Mar 26, 2014 | 32.84 | 33.09 | 32.16 | 32.24 | 3,215,230 | -0.40(-1.24%) |
Mar 25, 2014 | 32.75 | 32.94 | 32.47 | 32.65 | 3,382,890 | +0.03(+0.08%) |
Mar 24, 2014 | 32.81 | 32.88 | 31.92 | 32.62 | 4,064,445 | -0.22(-0.67%) |
Mar 21, 2014 | 33.23 | 33.53 | 32.36 | 32.84 | 7,212,875 | -0.21(-0.64%) |
Mar 20, 2014 | 33.63 | 33.82 | 32.74 | 33.05 | 4,462,585 | -0.50(-1.48%) |
Mar 19, 2014 | 34.86 | 35.18 | 33.33 | 33.55 | 4,907,503 | -0.04(-0.11%) |
Mar 18, 2014 | 33.29 | 33.94 | 33.29 | 33.59 | 3,217,542 | +0.27(+0.80%) |
Mar 17, 2014 | 33.33 | 33.78 | 32.92 | 33.32 | 3,812,553 | +0.03(+0.08%) |
Mar 14, 2014 | 33.74 | 34.16 | 33.18 | 33.29 | 3,594,447 | -0.51(-1.52%) |
Mar 13, 2014 | 34.83 | 34.91 | 33.44 | 33.81 | 4,238,582 | -0.92(-2.65%) |
Mar 12, 2014 | 34.41 | 34.74 | 33.85 | 34.73 | 3,287,013 | -0.21(-0.61%) |
Mar 11, 2014 | 35.35 | 35.65 | 34.64 | 34.94 | 2,586,269 | -0.24(-0.68%) |
Mar 10, 2014 | 35.76 | 35.88 | 35.12 | 35.18 | 3,120,970 | -0.88(-2.45%) |
Mar 07, 2014 | 36.37 | 36.46 | 35.66 | 36.06 | 3,055,051 | -0.17(-0.48%) |
Mar 06, 2014 | 36.40 | 36.47 | 36.02 | 36.23 | 2,154,529 | -0.13(-0.35%) |
Mar 05, 2014 | 36.23 | 36.47 | 36.08 | 36.36 | 3,791,799 | +0.04(+0.10%) |
Mar 04, 2014 | 36.46 | 36.73 | 36.18 | 36.33 | 4,376,798 | +0.50(+1.39%) |
Mar 03, 2014 | 35.43 | 36.16 | 35.25 | 35.83 | 3,570,496 | -0.04(-0.10%) |
Feb 28, 2014 | 35.95 | 36.13 | 35.55 | 35.87 | 4,130,600 | -0.08(-0.23%) |
Feb 27, 2014 | 35.60 | 36.11 | 35.49 | 35.95 | 4,171,304 | +0.18(+0.51%) |
Feb 26, 2014 | 34.89 | 36.53 | 34.46 | 35.77 | 7,724,995 | +0.60(+1.70%) |
Feb 25, 2014 | 34.75 | 35.63 | 34.48 | 35.17 | 7,058,503 | -0.08(-0.23%) |
Feb 24, 2014 | 35.09 | 35.59 | 34.83 | 35.25 | 6,030,183 | +0.14(+0.39%) |
Feb 21, 2014 | 34.55 | 35.40 | 34.44 | 35.11 | 8,211,502 | +0.74(+2.17%) |
Feb 20, 2014 | 34.18 | 34.45 | 33.86 | 34.37 | 2,206,140 | +0.29(+0.86%) |
Feb 19, 2014 | 34.29 | 34.66 | 34.04 | 34.07 | 3,246,417 | -0.46(-1.33%) |
Feb 18, 2014 | 34.94 | 35.16 | 33.90 | 34.53 | 3,430,678 | -0.21(-0.61%) |
Feb 14, 2014 | 33.95 | 34.75 | 34.75 | 34.75 | 3,303,020 | +0.74(+2.19%) |
Feb 13, 2014 | 33.45 | 34.05 | 33.20 | 34.00 | 2,190,669 | +0.34(+1.01%) |
Feb 12, 2014 | 33.56 | 33.78 | 33.31 | 33.66 | 3,535,694 | +0.17(+0.52%) |
Feb 11, 2014 | 33.23 | 33.65 | 33.05 | 33.49 | 2,357,143 | +0.15(+0.44%) |
Feb 10, 2014 | 33.49 | 33.84 | 32.96 | 33.34 | 2,601,959 | -0.22(-0.66%) |
Feb 07, 2014 | 33.84 | 34.15 | 33.27 | 33.56 | 5,743,370 | -0.03(-0.08%) |
Feb 06, 2014 | 33.15 | 34.18 | 33.08 | 33.59 | 3,964,259 | +0.64(+1.95%) |
Feb 05, 2014 | 33.05 | 33.36 | 32.72 | 32.94 | 2,520,176 | -0.33(-0.99%) |
Feb 04, 2014 | 32.93 | 33.63 | 32.73 | 33.27 | 3,225,815 | +0.44(+1.34%) |
Feb 03, 2014 | 33.66 | 33.95 | 32.68 | 32.83 | 4,659,097 | -0.96(-2.83%) |
Jan 31, 2014 | 32.78 | 34.55 | 32.62 | 33.79 | 5,514,460 | +0.57(+1.72%) |
Jan 30, 2014 | 33.91 | 34.25 | 33.08 | 33.22 | 3,337,617 | -0.29(-0.85%) |
Jan 29, 2014 | 33.16 | 33.81 | 32.84 | 33.50 | 4,336,281 | +0.00(+0.00%) |
Jan 28, 2014 | 32.66 | 33.70 | 32.62 | 33.50 | 5,390,130 | +1.32(+4.11%) |
Jan 27, 2014 | 32.38 | 33.27 | 31.72 | 32.18 | 5,260,296 | -0.52(-1.60%) |
Jan 24, 2014 | 33.49 | 33.71 | 32.48 | 32.70 | 4,380,276 | -1.14(-3.37%) |
Jan 23, 2014 | 33.62 | 33.95 | 33.41 | 33.84 | 4,210,359 | +0.10(+0.30%) |
Jan 22, 2014 | 33.12 | 33.94 | 32.91 | 33.74 | 2,472,679 | +0.68(+2.06%) |
Jan 21, 2014 | 33.16 | 33.28 | 32.74 | 33.06 | 2,157,045 | +0.00(+0.00%) |
Jan 17, 2014 | 33.23 | 33.06 | 33.06 | 33.06 | 2,243,017 | -0.28(-0.83%) |
Jan 16, 2014 | 33.25 | 33.54 | 32.73 | 33.34 | 2,863,414 | +0.01(+0.03%) |
Jan 15, 2014 | 33.35 | 33.36 | 32.97 | 33.33 | 2,324,077 | -0.02(-0.06%) |
Jan 14, 2014 | 33.16 | 33.42 | 32.92 | 33.35 | 2,568,703 | +0.18(+0.55%) |
Jan 13, 2014 | 33.64 | 33.72 | 32.99 | 33.16 | 2,924,767 | -0.61(-1.80%) |
Jan 10, 2014 | 33.52 | 34.25 | 33.24 | 33.77 | 3,516,894 | +0.65(+1.97%) |
Jan 09, 2014 | 33.20 | 33.36 | 32.71 | 33.12 | 2,798,701 | -0.03(-0.08%) |
Jan 08, 2014 | 32.80 | 33.71 | 32.56 | 33.15 | 4,490,342 | +0.36(+1.09%) |
Jan 07, 2014 | 33.04 | 33.10 | 32.59 | 32.79 | 3,421,955 | +0.01(+0.03%) |
Jan 06, 2014 | 33.64 | 33.65 | 32.77 | 32.78 | 3,177,261 | -0.69(-2.06%) |
Jan 03, 2014 | 33.69 | 33.92 | 33.38 | 33.47 | 2,001,682 | -0.21(-0.63%) |
Jan 02, 2014 | 33.80 | 33.90 | 33.38 | 33.68 | 1,776,178 | -0.34(-1.00%) |
Dec 31, 2013 | 33.93 | 34.02 | 34.02 | 34.02 | 1,650,476 | +0.18(+0.54%) |
Dec 30, 2013 | 33.74 | 33.98 | 33.47 | 33.84 | 1,552,534 | +0.12(+0.35%) |
Dec 27, 2013 | 33.60 | 33.97 | 33.41 | 33.72 | 1,698,626 | +0.18(+0.55%) |
Dec 26, 2013 | 33.70 | 34.06 | 33.42 | 33.53 | 2,452,115 | -0.17(-0.52%) |
Dec 24, 2013 | 33.68 | 34.25 | 33.33 | 33.71 | 2,336,750 | -0.14(-0.41%) |
Dec 23, 2013 | 32.62 | 34.00 | 32.54 | 33.84 | 6,701,124 | +1.52(+4.69%) |
Dec 20, 2013 | 31.54 | 32.35 | 31.44 | 32.33 | 6,222,876 | +0.86(+2.75%) |
Dec 19, 2013 | 31.67 | 31.82 | 31.32 | 31.46 | 3,670,808 | -0.36(-1.13%) |
Dec 18, 2013 | 31.29 | 32.15 | 30.75 | 31.82 | 6,042,236 | +1.11(+3.62%) |
Dec 17, 2013 | 30.26 | 30.91 | 29.94 | 30.71 | 4,333,373 | +0.36(+1.18%) |
Dec 16, 2013 | 30.22 | 30.57 | 30.12 | 30.35 | 3,244,670 | +0.39(+1.29%) |
Dec 13, 2013 | 30.06 | 30.33 | 29.84 | 29.96 | 2,770,631 | -0.05(-0.15%) |
Dec 12, 2013 | 30.32 | 30.39 | 29.92 | 30.01 | 2,585,034 | -0.11(-0.37%) |
Dec 11, 2013 | 30.67 | 30.76 | 29.95 | 30.12 | 3,676,053 | -0.53(-1.74%) |
Dec 10, 2013 | 31.67 | 31.90 | 30.51 | 30.65 | 6,568,213 | -0.22(-0.71%) |
Dec 09, 2013 | 30.34 | 31.26 | 30.34 | 30.87 | 4,591,790 | +0.63(+2.10%) |
Dec 06, 2013 | 30.50 | 30.92 | 30.18 | 30.24 | 2,759,531 | +0.14(+0.46%) |
Dec 05, 2013 | 30.29 | 30.41 | 29.81 | 30.10 | 2,913,423 | -0.21(-0.70%) |
Dec 04, 2013 | 30.30 | 30.92 | 30.06 | 30.31 | 4,265,051 | -0.19(-0.63%) |
Dec 03, 2013 | 30.70 | 31.00 | 30.30 | 30.51 | 3,260,096 | -0.32(-1.04%) |