Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.63 | 40.09 | 37.75 | 38.47 | 3,614,776 | +0.27(+0.72%) |
Oct 30, 2014 | 38.15 | 38.64 | 37.91 | 38.20 | 2,335,165 | -0.23(-0.61%) |
Oct 29, 2014 | 38.25 | 38.43 | 37.96 | 38.43 | 1,284,707 | +0.39(+1.03%) |
Oct 28, 2014 | 37.53 | 38.04 | 37.53 | 38.04 | 988,089 | +0.71(+1.91%) |
Oct 27, 2014 | 37.11 | 37.34 | 37.19 | 37.33 | 819,662 | +0.14(+0.37%) |
Oct 24, 2014 | 36.87 | 37.22 | 36.49 | 37.19 | 501,469 | +0.29(+0.80%) |
Oct 23, 2014 | 36.50 | 37.27 | 36.48 | 36.90 | 930,562 | +0.77(+2.14%) |
Oct 22, 2014 | 37.10 | 37.21 | 36.07 | 36.12 | 1,308,538 | -0.82(-2.22%) |
Oct 21, 2014 | 36.18 | 36.97 | 36.11 | 36.94 | 1,445,200 | +0.94(+2.61%) |
Oct 20, 2014 | 35.62 | 36.07 | 35.31 | 36.01 | 1,126,375 | +0.22(+0.60%) |
Oct 17, 2014 | 35.16 | 36.20 | 35.11 | 35.79 | 1,228,802 | +1.10(+3.19%) |
Oct 16, 2014 | 33.53 | 34.89 | 33.38 | 34.69 | 1,444,655 | +0.62(+1.81%) |
Oct 15, 2014 | 33.87 | 34.25 | 32.52 | 34.07 | 3,242,486 | -0.22(-0.66%) |
Oct 14, 2014 | 35.11 | 35.19 | 34.19 | 34.29 | 1,750,389 | -0.56(-1.60%) |
Oct 13, 2014 | 36.04 | 36.56 | 34.81 | 34.85 | 1,310,768 | -1.00(-2.78%) |
Oct 10, 2014 | 35.84 | 36.09 | 35.22 | 35.85 | 1,766,057 | +0.06(+0.16%) |
Oct 09, 2014 | 36.34 | 36.58 | 35.74 | 35.79 | 2,243,069 | -0.54(-1.48%) |
Oct 08, 2014 | 36.12 | 36.48 | 35.61 | 36.33 | 2,097,421 | +0.28(+0.79%) |
Oct 07, 2014 | 36.94 | 36.94 | 35.88 | 36.05 | 1,046,079 | -1.04(-2.80%) |
Oct 06, 2014 | 37.49 | 37.49 | 36.74 | 37.08 | 702,807 | -0.13(-0.34%) |
Oct 03, 2014 | 36.94 | 37.34 | 36.77 | 37.21 | 1,335,859 | +0.55(+1.49%) |
Oct 02, 2014 | 36.96 | 37.17 | 36.28 | 36.66 | 1,615,358 | -0.40(-1.08%) |
Oct 01, 2014 | 37.35 | 37.46 | 36.80 | 37.06 | 2,377,132 | -0.16(-0.42%) |
Sep 30, 2014 | 37.61 | 37.71 | 36.97 | 37.22 | 1,332,290 | -0.42(-1.12%) |
Sep 29, 2014 | 37.62 | 37.95 | 37.26 | 37.64 | 851,526 | -0.37(-0.98%) |
Sep 26, 2014 | 37.51 | 38.11 | 37.51 | 38.01 | 666,087 | +0.58(+1.54%) |
Sep 25, 2014 | 37.49 | 37.61 | 37.27 | 37.43 | 973,560 | -0.13(-0.34%) |
Sep 24, 2014 | 37.26 | 37.62 | 37.09 | 37.56 | 856,440 | +0.30(+0.81%) |
Sep 23, 2014 | 37.46 | 37.55 | 37.21 | 37.26 | 537,739 | -0.36(-0.96%) |
Sep 22, 2014 | 38.42 | 38.46 | 37.54 | 37.62 | 778,264 | -0.86(-2.24%) |
Sep 19, 2014 | 38.71 | 38.85 | 38.23 | 38.48 | 1,320,755 | -0.16(-0.41%) |
Sep 18, 2014 | 38.55 | 38.71 | 38.37 | 38.64 | 442,709 | +0.23(+0.61%) |
Sep 17, 2014 | 38.76 | 38.86 | 37.95 | 38.40 | 980,827 | -0.23(-0.61%) |
Sep 16, 2014 | 38.10 | 38.81 | 37.98 | 38.64 | 781,820 | +0.60(+1.57%) |
Sep 15, 2014 | 38.40 | 38.51 | 38.03 | 38.04 | 531,119 | -0.40(-1.04%) |
Sep 12, 2014 | 38.45 | 38.74 | 38.29 | 38.44 | 544,001 | -0.12(-0.30%) |
Sep 11, 2014 | 38.66 | 38.74 | 38.41 | 38.56 | 628,085 | -0.23(-0.61%) |
Sep 10, 2014 | 38.39 | 38.87 | 38.39 | 38.79 | 598,343 | +0.26(+0.69%) |
Sep 09, 2014 | 38.35 | 38.83 | 38.28 | 38.53 | 1,257,906 | +0.05(+0.13%) |
Sep 08, 2014 | 38.89 | 38.92 | 38.43 | 38.48 | 1,179,016 | -0.37(-0.96%) |
Sep 05, 2014 | 38.98 | 39.24 | 38.41 | 38.85 | 2,938,432 | +0.32(+0.84%) |
Sep 04, 2014 | 38.25 | 38.64 | 38.06 | 38.53 | 1,612,907 | +0.28(+0.74%) |
Sep 03, 2014 | 37.84 | 38.27 | 37.80 | 38.25 | 1,340,857 | +0.53(+1.40%) |
Sep 02, 2014 | 37.55 | 37.79 | 37.39 | 37.72 | 1,644,501 | +0.22(+0.57%) |
Aug 29, 2014 | 36.97 | 37.50 | 37.50 | 37.50 | 1,733,006 | +0.68(+1.86%) |
Aug 28, 2014 | 36.98 | 37.03 | 36.73 | 36.82 | 1,141,330 | -0.30(-0.82%) |
Aug 27, 2014 | 37.14 | 37.16 | 37.02 | 37.12 | 860,201 | +0.01(+0.03%) |
Aug 26, 2014 | 37.19 | 37.38 | 37.00 | 37.11 | 1,941,884 | +0.00(+0.00%) |
Aug 25, 2014 | 36.97 | 37.16 | 36.72 | 37.11 | 1,339,649 | +0.26(+0.72%) |
Aug 22, 2014 | 36.41 | 37.03 | 36.29 | 36.85 | 1,916,007 | +0.63(+1.73%) |
Aug 21, 2014 | 36.32 | 36.35 | 36.00 | 36.22 | 1,169,885 | -0.13(-0.35%) |
Aug 20, 2014 | 36.04 | 36.45 | 36.04 | 36.35 | 1,469,204 | +0.22(+0.60%) |
Aug 19, 2014 | 36.18 | 36.38 | 36.08 | 36.13 | 842,365 | -0.02(-0.05%) |
Aug 18, 2014 | 36.01 | 36.27 | 35.92 | 36.15 | 1,940,890 | +0.49(+1.37%) |
Aug 15, 2014 | 35.78 | 36.04 | 35.40 | 35.66 | 1,948,444 | +0.01(+0.03%) |
Aug 14, 2014 | 35.84 | 35.84 | 35.54 | 35.65 | 1,224,617 | -0.12(-0.33%) |
Aug 13, 2014 | 35.66 | 36.04 | 35.66 | 35.77 | 1,838,492 | +0.25(+0.72%) |
Aug 12, 2014 | 35.48 | 35.79 | 35.38 | 35.52 | 2,012,080 | +0.06(+0.17%) |
Aug 11, 2014 | 35.73 | 35.94 | 35.38 | 35.46 | 1,630,484 | +0.06(+0.17%) |
Aug 08, 2014 | 34.91 | 35.45 | 34.74 | 35.40 | 4,925,826 | -0.01(-0.03%) |
Aug 07, 2014 | 35.55 | 35.72 | 35.12 | 35.41 | 2,043,916 | -0.03(-0.08%) |
Aug 06, 2014 | 35.98 | 36.30 | 35.39 | 35.44 | 1,956,243 | -0.73(-2.03%) |
Aug 05, 2014 | 35.96 | 36.91 | 35.85 | 36.17 | 1,894,410 | +0.03(+0.08%) |
Aug 04, 2014 | 36.04 | 36.48 | 35.52 | 36.14 | 3,834,521 | +0.12(+0.33%) |
Aug 01, 2014 | 34.70 | 36.36 | 34.26 | 36.03 | 7,953,615 | +4.18(+13.11%) |
Jul 31, 2014 | 32.31 | 32.66 | 31.63 | 31.85 | 3,801,860 | -0.78(-2.40%) |
Jul 30, 2014 | 32.51 | 32.82 | 32.40 | 32.63 | 1,391,560 | +0.22(+0.69%) |
Jul 29, 2014 | 32.53 | 32.66 | 32.28 | 32.41 | 1,003,931 | -0.07(-0.21%) |
Jul 28, 2014 | 32.78 | 32.84 | 31.96 | 32.48 | 872,336 | -0.23(-0.72%) |
Jul 25, 2014 | 32.93 | 32.93 | 32.68 | 32.71 | 1,454,840 | -0.42(-1.27%) |
Jul 24, 2014 | 33.49 | 33.49 | 32.99 | 33.13 | 696,702 | -0.33(-0.99%) |
Jul 23, 2014 | 33.87 | 33.99 | 33.32 | 33.46 | 561,088 | -0.52(-1.53%) |
Jul 22, 2014 | 34.00 | 34.17 | 33.76 | 33.98 | 555,824 | +0.17(+0.49%) |
Jul 21, 2014 | 33.25 | 33.91 | 33.07 | 33.82 | 629,648 | +0.41(+1.23%) |
Jul 18, 2014 | 32.98 | 33.48 | 32.96 | 33.40 | 1,383,369 | +0.48(+1.46%) |
Jul 17, 2014 | 33.29 | 33.49 | 32.88 | 32.93 | 1,169,010 | -0.38(-1.14%) |
Jul 16, 2014 | 33.15 | 33.36 | 32.79 | 33.31 | 601,743 | +0.34(+1.04%) |
Jul 15, 2014 | 33.34 | 33.47 | 32.92 | 32.96 | 402,227 | -0.38(-1.14%) |
Jul 14, 2014 | 33.19 | 33.44 | 33.05 | 33.35 | 770,445 | +0.46(+1.40%) |
Jul 11, 2014 | 32.88 | 33.00 | 32.59 | 32.89 | 548,308 | +0.06(+0.18%) |
Jul 10, 2014 | 32.31 | 33.35 | 32.08 | 32.83 | 901,906 | +0.03(+0.09%) |
Jul 09, 2014 | 32.67 | 32.86 | 32.29 | 32.80 | 820,498 | +0.19(+0.57%) |
Jul 08, 2014 | 32.98 | 33.04 | 31.99 | 32.61 | 1,662,161 | -0.50(-1.51%) |
Jul 07, 2014 | 33.45 | 33.46 | 32.91 | 33.11 | 1,308,875 | -0.37(-1.11%) |
Jul 03, 2014 | 33.23 | 33.48 | 33.48 | 33.48 | 823,911 | +0.29(+0.88%) |
Jul 02, 2014 | 33.42 | 33.62 | 33.08 | 33.19 | 802,109 | -0.22(-0.64%) |
Jul 01, 2014 | 33.14 | 33.68 | 32.98 | 33.40 | 826,367 | +0.45(+1.36%) |
Jun 30, 2014 | 33.16 | 33.43 | 32.74 | 32.96 | 2,402,497 | -0.28(-0.85%) |
Jun 27, 2014 | 32.63 | 33.41 | 32.58 | 33.24 | 2,724,603 | +0.35(+1.07%) |
Jun 26, 2014 | 32.98 | 33.07 | 32.62 | 32.89 | 902,809 | -0.18(-0.53%) |
Jun 25, 2014 | 32.79 | 33.09 | 32.60 | 33.06 | 1,037,198 | +0.12(+0.36%) |
Jun 24, 2014 | 33.13 | 33.39 | 32.94 | 32.95 | 1,297,131 | -0.31(-0.94%) |
Jun 23, 2014 | 33.33 | 33.47 | 33.00 | 33.26 | 852,702 | -0.07(-0.21%) |
Jun 20, 2014 | 33.23 | 33.52 | 33.17 | 33.33 | 1,174,912 | +0.10(+0.29%) |
Jun 19, 2014 | 33.83 | 34.15 | 33.14 | 33.23 | 1,250,725 | +0.08(+0.24%) |
Jun 18, 2014 | 32.81 | 33.21 | 32.71 | 33.15 | 744,669 | +0.28(+0.86%) |
Jun 17, 2014 | 32.92 | 33.21 | 32.64 | 32.87 | 679,820 | +0.11(+0.33%) |
Jun 16, 2014 | 32.31 | 33.07 | 32.24 | 32.76 | 1,072,483 | +0.25(+0.78%) |
Jun 13, 2014 | 32.33 | 32.68 | 32.05 | 32.51 | 989,562 | +0.23(+0.70%) |
Jun 12, 2014 | 32.50 | 32.65 | 32.12 | 32.28 | 1,356,765 | -0.25(-0.78%) |
Jun 11, 2014 | 32.80 | 32.90 | 32.38 | 32.53 | 1,110,676 | -0.39(-1.19%) |
Jun 10, 2014 | 32.92 | 32.97 | 32.55 | 32.93 | 935,545 | -0.02(-0.06%) |
Jun 06, 2014 | 33.20 | 33.24 | 32.92 | 32.95 | 2,086,655 | +0.11(+0.33%) |
Jun 05, 2014 | 32.72 | 33.36 | 32.17 | 32.84 | 5,560,471 | +1.11(+3.48%) |
Jun 04, 2014 | 31.83 | 32.02 | 31.54 | 31.73 | 1,706,308 | -0.05(-0.15%) |
Jun 03, 2014 | 31.86 | 32.09 | 31.29 | 31.78 | 1,515,910 | -0.20(-0.61%) |
Jun 02, 2014 | 31.72 | 32.12 | 31.50 | 31.98 | 1,659,369 | +0.24(+0.77%) |
May 30, 2014 | 31.98 | 32.07 | 31.45 | 31.73 | 2,326,407 | -0.34(-1.07%) |
May 29, 2014 | 31.66 | 32.45 | 31.54 | 32.08 | 2,593,562 | +0.47(+1.49%) |
May 28, 2014 | 31.70 | 31.91 | 31.48 | 31.61 | 886,782 | +0.00(+0.00%) |
May 27, 2014 | 31.43 | 31.64 | 31.33 | 31.61 | 1,524,611 | +0.31(+1.00%) |
May 23, 2014 | 31.08 | 31.29 | 31.29 | 31.29 | 925,558 | +0.21(+0.68%) |
May 22, 2014 | 30.97 | 31.26 | 30.96 | 31.08 | 250,346 | +0.15(+0.49%) |
May 21, 2014 | 31.04 | 31.26 | 30.86 | 30.93 | 610,412 | +0.04(+0.13%) |
May 20, 2014 | 31.59 | 31.64 | 30.79 | 30.89 | 736,887 | -0.79(-2.50%) |
May 19, 2014 | 31.67 | 32.08 | 31.57 | 31.68 | 970,587 | +0.00(+0.00%) |
May 16, 2014 | 31.71 | 31.80 | 31.38 | 31.68 | 996,017 | +0.01(+0.03%) |
May 15, 2014 | 32.23 | 32.42 | 31.38 | 31.67 | 931,111 | -0.67(-2.09%) |
May 14, 2014 | 32.84 | 33.05 | 32.25 | 32.35 | 631,459 | -0.48(-1.46%) |
May 13, 2014 | 32.96 | 33.34 | 32.78 | 32.83 | 1,379,071 | -0.12(-0.36%) |
May 12, 2014 | 32.65 | 33.11 | 32.52 | 32.95 | 962,293 | +0.56(+1.72%) |
May 09, 2014 | 32.47 | 32.88 | 32.19 | 32.39 | 839,666 | -0.09(-0.27%) |
May 08, 2014 | 32.38 | 32.91 | 32.28 | 32.48 | 914,029 | +0.06(+0.18%) |
May 07, 2014 | 32.47 | 32.80 | 32.12 | 32.42 | 1,655,617 | +0.09(+0.27%) |
May 06, 2014 | 32.64 | 32.88 | 32.30 | 32.33 | 1,493,141 | -0.36(-1.11%) |
May 05, 2014 | 32.08 | 32.81 | 31.95 | 32.69 | 1,813,745 | +0.72(+2.26%) |
May 02, 2014 | 31.32 | 32.07 | 30.54 | 31.97 | 2,857,208 | +2.21(+7.43%) |
May 01, 2014 | 29.34 | 29.94 | 29.06 | 29.76 | 1,624,509 | +0.39(+1.33%) |
Apr 30, 2014 | 28.76 | 29.42 | 28.74 | 29.37 | 1,160,602 | +0.61(+2.11%) |
Apr 29, 2014 | 28.77 | 29.12 | 28.64 | 28.76 | 790,804 | +0.07(+0.24%) |
Apr 28, 2014 | 28.82 | 29.01 | 28.27 | 28.69 | 718,826 | -0.06(-0.20%) |
Apr 25, 2014 | 29.43 | 29.52 | 28.69 | 28.75 | 740,352 | -0.75(-2.55%) |
Apr 24, 2014 | 29.34 | 29.69 | 28.80 | 29.50 | 1,599,389 | +0.29(+1.00%) |
Apr 23, 2014 | 29.03 | 29.32 | 28.84 | 29.21 | 837,229 | +0.31(+1.08%) |
Apr 22, 2014 | 28.66 | 29.08 | 28.61 | 28.90 | 1,262,195 | +0.32(+1.13%) |
Apr 21, 2014 | 28.53 | 28.78 | 28.39 | 28.57 | 742,674 | +0.07(+0.24%) |
Apr 17, 2014 | 28.29 | 28.51 | 28.51 | 28.51 | 929,648 | +0.17(+0.59%) |
Apr 16, 2014 | 28.19 | 28.34 | 27.74 | 28.34 | 1,293,153 | +0.37(+1.33%) |
Apr 15, 2014 | 27.33 | 28.06 | 27.14 | 27.97 | 1,700,988 | +0.85(+3.14%) |
Apr 14, 2014 | 26.93 | 27.18 | 26.88 | 27.12 | 1,424,898 | +0.39(+1.46%) |
Apr 11, 2014 | 26.68 | 26.91 | 26.40 | 26.73 | 2,068,918 | -0.13(-0.47%) |
Apr 10, 2014 | 27.47 | 27.52 | 26.69 | 26.85 | 1,378,948 | -0.48(-1.75%) |
Apr 09, 2014 | 26.77 | 27.37 | 26.61 | 27.33 | 1,251,877 | +0.66(+2.49%) |
Apr 08, 2014 | 26.02 | 26.68 | 25.81 | 26.67 | 1,707,483 | +0.63(+2.40%) |
Apr 07, 2014 | 27.24 | 27.39 | 25.85 | 26.04 | 1,762,899 | -1.39(-5.06%) |
Apr 04, 2014 | 27.98 | 28.08 | 27.17 | 27.43 | 1,622,060 | -0.49(-1.75%) |
Apr 03, 2014 | 28.05 | 28.11 | 27.70 | 27.92 | 1,807,912 | -0.01(-0.04%) |
Apr 02, 2014 | 28.10 | 28.31 | 27.90 | 27.93 | 1,468,176 | -0.12(-0.42%) |
Apr 01, 2014 | 27.81 | 28.18 | 27.79 | 28.05 | 1,866,382 | +0.48(+1.74%) |
Mar 31, 2014 | 27.04 | 27.73 | 27.01 | 27.57 | 1,114,981 | +0.68(+2.55%) |
Mar 28, 2014 | 26.77 | 27.15 | 26.61 | 26.88 | 555,890 | +0.14(+0.51%) |
Mar 27, 2014 | 26.89 | 26.89 | 26.48 | 26.75 | 670,067 | -0.17(-0.62%) |
Mar 26, 2014 | 26.96 | 27.23 | 26.87 | 26.91 | 1,652,794 | +0.07(+0.26%) |
Mar 25, 2014 | 26.46 | 27.37 | 26.26 | 26.84 | 1,718,827 | -0.41(-1.51%) |
Mar 24, 2014 | 27.79 | 27.79 | 27.08 | 27.25 | 898,967 | -0.24(-0.89%) |
Mar 21, 2014 | 27.42 | 28.01 | 27.36 | 27.50 | 1,223,556 | +0.11(+0.39%) |
Mar 20, 2014 | 27.61 | 27.81 | 27.34 | 27.39 | 685,001 | -0.29(-1.06%) |
Mar 19, 2014 | 27.91 | 28.42 | 27.52 | 27.68 | 794,579 | -0.04(-0.14%) |
Mar 18, 2014 | 27.13 | 27.93 | 27.13 | 27.72 | 1,300,573 | +0.55(+2.02%) |
Mar 17, 2014 | 27.20 | 27.62 | 27.15 | 27.18 | 1,132,087 | +0.15(+0.54%) |
Mar 14, 2014 | 26.92 | 27.33 | 26.83 | 27.03 | 1,160,239 | +0.08(+0.29%) |
Mar 13, 2014 | 27.21 | 27.40 | 26.66 | 26.95 | 1,296,073 | -0.17(-0.61%) |
Mar 12, 2014 | 27.16 | 27.34 | 26.90 | 27.12 | 1,251,036 | -0.15(-0.54%) |
Mar 11, 2014 | 27.65 | 27.74 | 27.23 | 27.26 | 1,594,475 | -0.35(-1.27%) |
Mar 10, 2014 | 27.82 | 27.94 | 27.60 | 27.62 | 1,091,622 | -0.32(-1.16%) |
Mar 07, 2014 | 27.99 | 28.23 | 27.73 | 27.94 | 1,306,159 | +0.09(+0.32%) |
Mar 06, 2014 | 28.40 | 28.59 | 27.85 | 27.85 | 1,527,203 | -0.38(-1.35%) |
Mar 05, 2014 | 28.60 | 28.65 | 28.21 | 28.23 | 2,569,127 | -0.24(-0.86%) |
Mar 04, 2014 | 28.14 | 28.85 | 28.10 | 28.48 | 1,847,132 | +0.61(+2.18%) |
Mar 03, 2014 | 27.81 | 28.16 | 27.63 | 27.87 | 1,586,165 | -0.32(-1.14%) |
Feb 28, 2014 | 27.92 | 28.48 | 27.79 | 28.19 | 1,313,776 | +0.39(+1.41%) |
Feb 27, 2014 | 27.43 | 27.94 | 27.39 | 27.80 | 1,116,364 | +0.28(+1.03%) |
Feb 26, 2014 | 27.48 | 27.87 | 27.42 | 27.52 | 1,583,059 | +0.04(+0.14%) |
Feb 25, 2014 | 27.98 | 27.98 | 27.43 | 27.48 | 1,209,607 | -0.54(-1.92%) |
Feb 24, 2014 | 27.93 | 28.44 | 27.93 | 28.02 | 1,043,007 | +0.11(+0.39%) |
Feb 21, 2014 | 28.45 | 28.48 | 27.68 | 27.91 | 1,977,740 | -0.57(-1.99%) |
Feb 20, 2014 | 28.27 | 28.56 | 27.96 | 28.48 | 1,098,354 | +0.28(+1.01%) |
Feb 19, 2014 | 28.94 | 28.95 | 28.13 | 28.19 | 1,454,249 | -0.76(-2.63%) |
Feb 18, 2014 | 28.26 | 29.01 | 28.16 | 28.96 | 2,099,096 | +0.75(+2.67%) |
Feb 14, 2014 | 28.09 | 28.20 | 28.20 | 28.20 | 1,860,831 | +0.00(+0.00%) |
Feb 13, 2014 | 27.88 | 28.67 | 27.81 | 28.20 | 3,881,133 | -0.02(-0.07%) |
Feb 12, 2014 | 27.18 | 28.34 | 27.06 | 28.22 | 4,467,691 | +1.11(+4.11%) |
Feb 11, 2014 | 26.62 | 27.14 | 26.38 | 27.11 | 2,919,031 | +0.49(+1.84%) |
Feb 10, 2014 | 26.34 | 27.02 | 25.93 | 26.62 | 3,475,316 | +0.16(+0.59%) |
Feb 07, 2014 | 25.63 | 26.85 | 25.62 | 26.46 | 5,492,792 | +0.54(+2.07%) |
Feb 06, 2014 | 29.29 | 29.29 | 24.61 | 25.92 | 15,645,915 | -6.32(-19.59%) |
Feb 05, 2014 | 32.03 | 32.41 | 31.50 | 32.24 | 1,320,798 | +0.07(+0.21%) |
Feb 04, 2014 | 32.06 | 32.48 | 31.45 | 32.17 | 1,060,672 | +0.33(+1.04%) |
Feb 03, 2014 | 33.02 | 33.21 | 31.55 | 31.84 | 1,644,305 | -1.32(-3.98%) |
Jan 31, 2014 | 32.51 | 33.27 | 32.51 | 33.16 | 785,512 | +0.01(+0.03%) |
Jan 30, 2014 | 33.40 | 33.42 | 32.91 | 33.15 | 1,433,699 | +0.19(+0.56%) |
Jan 29, 2014 | 33.27 | 33.38 | 32.76 | 32.96 | 1,674,779 | -0.65(-1.92%) |
Jan 28, 2014 | 32.90 | 33.61 | 32.83 | 33.61 | 1,702,454 | +0.70(+2.14%) |
Jan 27, 2014 | 32.93 | 33.22 | 32.55 | 32.91 | 1,066,450 | -0.05(-0.15%) |
Jan 24, 2014 | 34.00 | 34.00 | 32.85 | 32.96 | 1,446,181 | -1.31(-3.82%) |
Jan 23, 2014 | 34.94 | 35.06 | 34.22 | 34.27 | 889,268 | -0.83(-2.37%) |
Jan 22, 2014 | 34.32 | 35.10 | 34.14 | 35.10 | 883,974 | +0.89(+2.60%) |
Jan 21, 2014 | 34.22 | 34.71 | 33.99 | 34.21 | 1,044,789 | +0.18(+0.52%) |
Jan 17, 2014 | 34.07 | 34.03 | 34.03 | 34.03 | 543,411 | +0.03(+0.09%) |
Jan 16, 2014 | 34.23 | 34.35 | 33.97 | 34.00 | 936,803 | -0.37(-1.08%) |
Jan 15, 2014 | 34.00 | 34.49 | 34.00 | 34.37 | 1,250,592 | +0.37(+1.09%) |
Jan 14, 2014 | 33.35 | 34.01 | 33.04 | 34.00 | 1,463,077 | +0.75(+2.26%) |
Jan 13, 2014 | 32.96 | 33.77 | 32.96 | 33.25 | 1,865,840 | +0.27(+0.83%) |
Jan 10, 2014 | 32.95 | 33.06 | 32.75 | 32.97 | 859,956 | +0.16(+0.48%) |
Jan 09, 2014 | 33.30 | 33.32 | 32.77 | 32.82 | 1,031,732 | -0.27(-0.83%) |
Jan 08, 2014 | 32.88 | 33.36 | 32.54 | 33.09 | 1,051,522 | +0.15(+0.45%) |
Jan 07, 2014 | 32.86 | 33.34 | 32.70 | 32.95 | 1,444,316 | -0.36(-1.09%) |
Jan 06, 2014 | 33.49 | 33.71 | 33.13 | 33.31 | 1,277,320 | +0.06(+0.18%) |
Jan 03, 2014 | 32.96 | 33.44 | 32.93 | 33.25 | 507,222 | +0.28(+0.86%) |
Jan 02, 2014 | 33.12 | 33.45 | 32.79 | 32.96 | 710,540 | -0.36(-1.09%) |
Dec 31, 2013 | 33.13 | 33.33 | 33.33 | 33.33 | 429,698 | +0.22(+0.68%) |
Dec 30, 2013 | 33.26 | 33.30 | 32.97 | 33.10 | 415,391 | -0.12(-0.35%) |
Dec 27, 2013 | 33.60 | 33.71 | 33.02 | 33.22 | 543,131 | -0.21(-0.61%) |
Dec 26, 2013 | 33.23 | 33.52 | 33.16 | 33.42 | 327,742 | +0.19(+0.56%) |
Dec 24, 2013 | 33.18 | 33.50 | 33.11 | 33.24 | 132,819 | +0.04(+0.12%) |
Dec 23, 2013 | 33.17 | 33.23 | 32.92 | 33.20 | 840,744 | +0.34(+1.04%) |
Dec 20, 2013 | 32.22 | 33.00 | 32.14 | 32.86 | 948,976 | +0.68(+2.13%) |
Dec 19, 2013 | 32.75 | 32.88 | 32.09 | 32.17 | 1,319,342 | -0.66(-2.00%) |
Dec 18, 2013 | 31.62 | 32.90 | 31.27 | 32.83 | 2,746,172 | +1.56(+5.00%) |
Dec 17, 2013 | 31.67 | 31.78 | 31.09 | 31.26 | 2,495,876 | -0.27(-0.87%) |
Dec 16, 2013 | 31.27 | 31.63 | 31.23 | 31.54 | 855,977 | +0.25(+0.81%) |
Dec 13, 2013 | 31.52 | 31.63 | 31.06 | 31.28 | 679,991 | -0.10(-0.31%) |
Dec 12, 2013 | 31.18 | 31.65 | 31.03 | 31.38 | 1,783,356 | +0.22(+0.69%) |
Dec 11, 2013 | 32.10 | 32.10 | 31.07 | 31.17 | 1,347,909 | -0.85(-2.66%) |
Dec 10, 2013 | 32.13 | 32.32 | 31.97 | 32.02 | 1,010,567 | -0.24(-0.76%) |
Dec 09, 2013 | 32.17 | 32.39 | 32.06 | 32.26 | 1,017,958 | +0.14(+0.43%) |
Dec 06, 2013 | 31.99 | 32.15 | 31.78 | 32.12 | 1,582,685 | +0.48(+1.51%) |
Dec 05, 2013 | 31.79 | 31.94 | 31.16 | 31.64 | 1,827,174 | +0.70(+2.28%) |
Dec 04, 2013 | 30.88 | 31.05 | 30.36 | 30.94 | 1,472,734 | -0.14(-0.44%) |
Dec 03, 2013 | 31.64 | 31.69 | 30.96 | 31.08 | 1,436,320 | -0.67(-2.13%) |
Dec 02, 2013 | 31.95 | 32.40 | 31.70 | 31.75 | 1,159,045 | -0.17(-0.52%) |
Nov 29, 2013 | 31.91 | 32.08 | 31.78 | 31.92 | 295,043 | +0.07(+0.21%) |
Nov 27, 2013 | 32.03 | 32.10 | 31.61 | 31.85 | 633,985 | -0.11(-0.34%) |
Nov 26, 2013 | 31.63 | 32.06 | 31.55 | 31.96 | 825,212 | +0.30(+0.96%) |
Nov 25, 2013 | 31.68 | 31.78 | 31.49 | 31.65 | 815,645 | +0.12(+0.37%) |
Nov 22, 2013 | 31.35 | 31.66 | 31.27 | 31.54 | 778,430 | +0.20(+0.62%) |
Nov 21, 2013 | 31.29 | 31.46 | 31.19 | 31.34 | 928,610 | +0.22(+0.69%) |
Nov 20, 2013 | 30.73 | 31.56 | 30.56 | 31.13 | 1,378,286 | +0.40(+1.30%) |
Nov 19, 2013 | 31.13 | 31.23 | 30.63 | 30.73 | 2,751,424 | -0.47(-1.50%) |
Nov 18, 2013 | 31.20 | 31.85 | 31.06 | 31.19 | 2,195,098 | +0.86(+2.84%) |
Nov 15, 2013 | 30.28 | 30.56 | 30.03 | 30.33 | 1,083,222 | +0.15(+0.49%) |
Nov 14, 2013 | 29.52 | 30.37 | 29.38 | 30.19 | 2,163,897 | +1.38(+4.79%) |
Nov 12, 2013 | 28.66 | 28.89 | 28.59 | 28.81 | 1,114,985 | +0.14(+0.48%) |
Nov 11, 2013 | 28.77 | 28.95 | 28.61 | 28.67 | 450,445 | -0.11(-0.37%) |
Nov 08, 2013 | 28.41 | 28.94 | 28.35 | 28.78 | 1,211,197 | +0.37(+1.31%) |
Nov 07, 2013 | 28.92 | 29.32 | 28.38 | 28.41 | 1,350,911 | -0.37(-1.29%) |
Nov 06, 2013 | 28.98 | 28.98 | 28.39 | 28.78 | 2,212,588 | -0.07(-0.24%) |
Nov 05, 2013 | 28.46 | 29.13 | 28.45 | 28.85 | 998,644 | +0.33(+1.17%) |
Nov 04, 2013 | 27.86 | 28.77 | 27.80 | 28.52 | 1,440,002 | +0.61(+2.17%) |