Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.12 | 34.75 | 34.03 | 34.35 | 141,715 | +0.32(+0.94%) |
Oct 30, 2014 | 34.01 | 34.44 | 33.92 | 34.03 | 89,813 | -0.01(-0.03%) |
Oct 29, 2014 | 34.63 | 34.72 | 33.66 | 34.04 | 162,184 | -0.51(-1.48%) |
Oct 28, 2014 | 33.98 | 34.66 | 33.84 | 34.55 | 162,596 | +0.72(+2.13%) |
Oct 27, 2014 | 33.32 | 33.89 | 33.36 | 33.83 | 190,116 | +0.47(+1.41%) |
Oct 24, 2014 | 33.20 | 33.65 | 33.04 | 33.36 | 194,580 | +0.27(+0.82%) |
Oct 23, 2014 | 32.85 | 33.22 | 32.76 | 33.09 | 138,457 | +0.38(+1.16%) |
Oct 22, 2014 | 33.32 | 33.36 | 32.55 | 32.71 | 290,720 | -0.78(-2.33%) |
Oct 21, 2014 | 32.93 | 33.83 | 32.77 | 33.49 | 211,427 | +0.70(+2.13%) |
Oct 20, 2014 | 33.60 | 33.72 | 32.24 | 32.79 | 474,422 | -0.85(-2.53%) |
Oct 17, 2014 | 33.95 | 33.95 | 33.42 | 33.64 | 102,417 | -0.03(-0.09%) |
Oct 16, 2014 | 33.45 | 33.85 | 33.30 | 33.67 | 178,614 | -0.16(-0.47%) |
Oct 15, 2014 | 33.68 | 33.97 | 33.56 | 33.83 | 133,126 | -0.04(-0.12%) |
Oct 14, 2014 | 33.94 | 34.23 | 33.67 | 33.87 | 151,562 | +0.10(+0.30%) |
Oct 13, 2014 | 33.85 | 34.14 | 33.53 | 33.77 | 108,931 | -0.13(-0.38%) |
Oct 10, 2014 | 34.19 | 34.45 | 33.69 | 33.90 | 201,261 | -0.43(-1.25%) |
Oct 09, 2014 | 34.26 | 34.69 | 34.08 | 34.33 | 185,445 | +0.04(+0.12%) |
Oct 08, 2014 | 33.96 | 34.29 | 33.78 | 34.29 | 306,691 | +0.25(+0.73%) |
Oct 07, 2014 | 34.30 | 34.79 | 33.98 | 34.04 | 173,948 | -0.48(-1.39%) |
Oct 06, 2014 | 34.14 | 34.64 | 34.14 | 34.52 | 122,709 | +0.55(+1.62%) |
Oct 03, 2014 | 34.42 | 34.77 | 33.84 | 33.97 | 251,236 | -0.57(-1.65%) |
Oct 02, 2014 | 34.00 | 34.78 | 33.75 | 34.54 | 177,483 | +0.76(+2.25%) |
Oct 01, 2014 | 33.74 | 34.00 | 33.60 | 33.78 | 190,928 | +0.01(+0.03%) |
Sep 30, 2014 | 33.70 | 33.92 | 33.29 | 33.77 | 147,545 | +0.06(+0.18%) |
Sep 29, 2014 | 33.81 | 33.97 | 33.66 | 33.71 | 130,551 | -0.18(-0.53%) |
Sep 26, 2014 | 33.69 | 34.02 | 33.51 | 33.89 | 82,803 | +0.24(+0.71%) |
Sep 25, 2014 | 34.23 | 34.29 | 33.53 | 33.65 | 137,666 | -0.80(-2.32%) |
Sep 24, 2014 | 34.25 | 34.50 | 33.82 | 34.45 | 130,270 | +0.11(+0.32%) |
Sep 23, 2014 | 34.20 | 34.68 | 34.18 | 34.34 | 130,623 | +0.04(+0.12%) |
Sep 22, 2014 | 34.75 | 34.95 | 33.75 | 34.30 | 163,412 | -0.55(-1.58%) |
Sep 19, 2014 | 35.74 | 35.75 | 34.40 | 34.85 | 160,927 | -0.74(-2.08%) |
Sep 18, 2014 | 35.57 | 35.99 | 35.40 | 35.59 | 101,973 | +0.24(+0.68%) |
Sep 17, 2014 | 35.43 | 35.57 | 35.20 | 35.35 | 87,134 | -0.05(-0.14%) |
Sep 16, 2014 | 35.30 | 35.70 | 35.21 | 35.40 | 86,819 | +0.13(+0.37%) |
Sep 15, 2014 | 35.26 | 35.33 | 34.86 | 35.27 | 86,022 | -0.15(-0.42%) |
Sep 12, 2014 | 35.43 | 35.63 | 35.21 | 35.42 | 136,012 | -0.09(-0.25%) |
Sep 11, 2014 | 35.75 | 35.75 | 35.30 | 35.51 | 146,826 | -0.32(-0.89%) |
Sep 10, 2014 | 35.75 | 36.11 | 35.74 | 35.83 | 128,114 | +0.17(+0.48%) |
Sep 09, 2014 | 35.75 | 35.83 | 35.26 | 35.66 | 143,008 | -0.25(-0.70%) |
Sep 08, 2014 | 36.41 | 36.53 | 35.84 | 35.91 | 286,083 | -0.54(-1.48%) |
Sep 05, 2014 | 36.35 | 36.58 | 36.35 | 36.45 | 227,343 | +0.07(+0.19%) |
Sep 04, 2014 | 36.76 | 36.76 | 36.36 | 36.38 | 270,802 | -0.23(-0.63%) |
Sep 03, 2014 | 36.14 | 36.86 | 36.11 | 36.61 | 257,399 | +0.74(+2.06%) |
Sep 02, 2014 | 35.48 | 36.01 | 35.10 | 35.87 | 589,596 | +0.40(+1.13%) |
Aug 29, 2014 | 35.78 | 35.47 | 35.47 | 35.47 | 255,700 | -0.30(-0.84%) |
Aug 28, 2014 | 35.95 | 36.17 | 35.66 | 35.77 | 223,258 | -0.44(-1.22%) |
Aug 27, 2014 | 35.95 | 36.55 | 35.86 | 36.21 | 191,101 | +0.41(+1.15%) |
Aug 26, 2014 | 35.44 | 35.94 | 35.32 | 35.80 | 148,576 | +0.64(+1.82%) |
Aug 25, 2014 | 34.65 | 35.20 | 34.65 | 35.16 | 139,704 | +0.60(+1.74%) |
Aug 22, 2014 | 34.78 | 34.86 | 34.55 | 34.56 | 97,337 | -0.13(-0.37%) |
Aug 21, 2014 | 34.28 | 34.99 | 34.28 | 34.69 | 200,105 | +0.36(+1.05%) |
Aug 20, 2014 | 33.86 | 34.36 | 33.68 | 34.33 | 157,689 | +0.60(+1.78%) |
Aug 19, 2014 | 34.04 | 34.06 | 33.61 | 33.73 | 154,069 | -0.22(-0.65%) |
Aug 18, 2014 | 34.01 | 34.07 | 33.86 | 33.95 | 130,724 | +0.19(+0.56%) |
Aug 15, 2014 | 34.45 | 34.57 | 33.46 | 33.76 | 171,703 | -0.63(-1.83%) |
Aug 14, 2014 | 34.31 | 34.38 | 34.12 | 34.39 | 75,002 | +0.21(+0.61%) |
Aug 13, 2014 | 34.23 | 34.48 | 34.10 | 34.18 | 130,915 | +0.05(+0.15%) |
Aug 12, 2014 | 34.36 | 34.47 | 33.95 | 34.13 | 172,747 | -0.22(-0.64%) |
Aug 11, 2014 | 33.92 | 34.82 | 33.92 | 34.35 | 215,339 | +0.43(+1.27%) |
Aug 08, 2014 | 34.18 | 34.18 | 33.73 | 33.92 | 258,870 | -0.36(-1.05%) |
Aug 07, 2014 | 35.38 | 35.38 | 34.19 | 34.28 | 218,396 | -1.11(-3.14%) |
Aug 06, 2014 | 34.99 | 35.51 | 34.64 | 35.39 | 187,208 | +0.20(+0.57%) |
Aug 05, 2014 | 35.68 | 35.69 | 35.01 | 35.19 | 164,062 | -0.70(-1.95%) |
Aug 04, 2014 | 35.48 | 36.12 | 35.18 | 35.89 | 116,181 | +0.51(+1.44%) |
Aug 01, 2014 | 35.75 | 35.77 | 35.17 | 35.38 | 138,269 | -0.50(-1.39%) |
Jul 31, 2014 | 36.24 | 36.27 | 35.31 | 35.88 | 241,966 | +0.25(+0.70%) |
Jul 30, 2014 | 35.55 | 36.61 | 35.44 | 35.63 | 521,082 | +0.20(+0.56%) |
Jul 29, 2014 | 35.65 | 36.00 | 35.33 | 35.43 | 245,796 | -0.17(-0.48%) |
Jul 28, 2014 | 35.52 | 35.74 | 35.42 | 35.60 | 125,896 | +0.04(+0.11%) |
Jul 25, 2014 | 35.40 | 35.62 | 35.30 | 35.56 | 89,163 | +0.13(+0.37%) |
Jul 24, 2014 | 35.01 | 35.46 | 34.93 | 35.43 | 135,187 | +0.48(+1.37%) |
Jul 23, 2014 | 35.38 | 35.43 | 34.78 | 34.95 | 163,099 | -0.43(-1.22%) |
Jul 22, 2014 | 35.40 | 35.62 | 35.34 | 35.38 | 165,599 | +0.15(+0.43%) |
Jul 21, 2014 | 35.61 | 35.61 | 35.12 | 35.23 | 187,422 | -0.47(-1.32%) |
Jul 18, 2014 | 35.43 | 35.84 | 35.10 | 35.70 | 108,719 | +0.31(+0.88%) |
Jul 17, 2014 | 35.64 | 35.85 | 35.30 | 35.39 | 89,307 | -0.28(-0.78%) |
Jul 16, 2014 | 35.69 | 36.03 | 35.55 | 35.67 | 109,607 | +0.09(+0.25%) |
Jul 15, 2014 | 35.90 | 36.03 | 35.53 | 35.58 | 92,702 | -0.29(-0.81%) |
Jul 14, 2014 | 35.61 | 35.91 | 35.35 | 35.87 | 131,161 | +0.43(+1.21%) |
Jul 11, 2014 | 35.53 | 35.67 | 35.08 | 35.44 | 124,624 | +0.01(+0.03%) |
Jul 10, 2014 | 35.32 | 35.64 | 35.09 | 35.43 | 146,777 | -0.25(-0.70%) |
Jul 09, 2014 | 34.98 | 35.68 | 34.87 | 35.68 | 142,890 | +0.76(+2.18%) |
Jul 08, 2014 | 35.36 | 35.49 | 34.49 | 34.92 | 201,592 | -0.31(-0.88%) |
Jul 07, 2014 | 36.00 | 36.00 | 35.11 | 35.23 | 213,167 | -0.70(-1.95%) |
Jul 03, 2014 | 36.01 | 35.93 | 35.93 | 35.93 | 98,400 | -0.07(-0.19%) |
Jul 02, 2014 | 36.06 | 36.24 | 35.65 | 36.00 | 190,091 | -0.03(-0.08%) |
Jul 01, 2014 | 35.60 | 36.27 | 35.41 | 36.03 | 327,929 | +0.55(+1.55%) |
Jun 30, 2014 | 35.52 | 36.33 | 35.26 | 35.48 | 339,050 | +0.00(+0.00%) |
Jun 27, 2014 | 34.53 | 35.49 | 34.44 | 35.48 | 255,065 | +0.87(+2.51%) |
Jun 26, 2014 | 33.82 | 34.70 | 33.73 | 34.61 | 165,158 | +0.79(+2.34%) |
Jun 25, 2014 | 33.81 | 33.98 | 33.65 | 33.82 | 125,114 | -0.04(-0.12%) |
Jun 24, 2014 | 34.30 | 34.41 | 33.79 | 33.86 | 107,257 | -0.17(-0.50%) |
Jun 23, 2014 | 34.25 | 34.25 | 33.91 | 34.03 | 122,856 | -0.04(-0.12%) |
Jun 20, 2014 | 33.95 | 34.18 | 33.77 | 34.07 | 309,591 | +0.17(+0.50%) |
Jun 19, 2014 | 34.71 | 34.71 | 33.79 | 33.90 | 335,301 | -0.75(-2.16%) |
Jun 18, 2014 | 34.46 | 34.69 | 34.44 | 34.65 | 151,446 | +0.31(+0.90%) |
Jun 17, 2014 | 34.20 | 34.61 | 34.18 | 34.34 | 106,997 | -0.03(-0.09%) |
Jun 16, 2014 | 34.45 | 34.49 | 34.00 | 34.37 | 96,292 | -0.01(-0.03%) |
Jun 13, 2014 | 33.72 | 34.49 | 33.68 | 34.38 | 240,503 | +0.75(+2.23%) |
Jun 12, 2014 | 33.91 | 34.00 | 33.56 | 33.63 | 103,149 | -0.38(-1.12%) |
Jun 11, 2014 | 33.88 | 34.17 | 33.73 | 34.01 | 142,152 | +0.20(+0.59%) |
Jun 10, 2014 | 33.98 | 34.05 | 33.59 | 33.81 | 185,506 | -0.10(-0.29%) |
Jun 06, 2014 | 33.51 | 33.90 | 33.45 | 33.91 | 164,398 | +0.37(+1.10%) |
Jun 05, 2014 | 33.21 | 33.61 | 33.09 | 33.54 | 158,053 | +0.23(+0.69%) |
Jun 04, 2014 | 33.43 | 33.52 | 33.06 | 33.31 | 327,572 | -0.12(-0.36%) |
Jun 03, 2014 | 33.39 | 33.66 | 33.20 | 33.43 | 141,884 | -0.07(-0.21%) |
Jun 02, 2014 | 33.97 | 34.11 | 33.43 | 33.50 | 180,566 | -0.44(-1.30%) |
May 30, 2014 | 34.02 | 34.05 | 33.51 | 33.94 | 253,339 | -0.02(-0.06%) |
May 29, 2014 | 34.09 | 34.20 | 33.61 | 33.96 | 164,364 | -0.07(-0.21%) |
May 28, 2014 | 34.41 | 34.46 | 33.70 | 34.03 | 143,355 | -0.26(-0.76%) |
May 27, 2014 | 34.40 | 34.51 | 34.23 | 34.29 | 174,770 | +0.06(+0.18%) |
May 23, 2014 | 33.90 | 34.23 | 34.23 | 34.23 | 89,600 | +0.34(+1.00%) |
May 22, 2014 | 34.27 | 34.27 | 33.73 | 33.89 | 153,667 | -0.30(-0.88%) |
May 21, 2014 | 33.55 | 34.20 | 33.55 | 34.19 | 178,145 | +0.68(+2.03%) |
May 20, 2014 | 33.61 | 33.78 | 33.38 | 33.51 | 319,618 | -0.29(-0.86%) |
May 19, 2014 | 33.61 | 33.96 | 33.49 | 33.80 | 95,398 | +0.27(+0.81%) |
May 16, 2014 | 33.87 | 34.06 | 33.45 | 33.53 | 203,270 | -0.27(-0.80%) |
May 15, 2014 | 33.75 | 33.91 | 32.59 | 33.80 | 257,842 | -0.04(-0.12%) |
May 14, 2014 | 34.94 | 34.99 | 33.73 | 33.84 | 195,880 | -0.94(-2.70%) |
May 13, 2014 | 34.78 | 35.17 | 34.45 | 34.78 | 232,998 | +0.09(+0.26%) |
May 12, 2014 | 34.42 | 34.79 | 34.28 | 34.69 | 127,016 | +0.36(+1.05%) |
May 09, 2014 | 34.19 | 34.53 | 33.87 | 34.33 | 158,337 | +0.03(+0.09%) |
May 08, 2014 | 34.59 | 34.76 | 34.03 | 34.30 | 209,673 | -0.22(-0.64%) |
May 07, 2014 | 34.48 | 34.86 | 34.11 | 34.52 | 210,309 | +0.11(+0.32%) |
May 06, 2014 | 34.75 | 34.77 | 34.17 | 34.41 | 382,168 | -0.33(-0.95%) |
May 05, 2014 | 35.52 | 35.70 | 34.54 | 34.74 | 354,101 | -0.83(-2.33%) |
May 02, 2014 | 35.86 | 35.86 | 35.01 | 35.57 | 325,283 | -0.09(-0.25%) |
May 01, 2014 | 35.91 | 36.65 | 35.52 | 35.66 | 529,749 | -0.41(-1.14%) |
Apr 30, 2014 | 37.25 | 37.29 | 35.47 | 36.07 | 935,495 | +1.24(+3.56%) |
Apr 29, 2014 | 34.50 | 35.35 | 34.16 | 34.83 | 473,906 | +0.46(+1.34%) |
Apr 28, 2014 | 34.60 | 34.69 | 33.98 | 34.37 | 385,426 | -0.21(-0.61%) |
Apr 25, 2014 | 34.14 | 34.81 | 33.93 | 34.58 | 568,947 | +0.43(+1.26%) |
Apr 24, 2014 | 33.72 | 34.22 | 33.35 | 34.15 | 258,223 | +0.65(+1.94%) |
Apr 23, 2014 | 33.21 | 33.68 | 33.10 | 33.50 | 182,416 | +0.33(+0.99%) |
Apr 22, 2014 | 33.26 | 33.39 | 33.04 | 33.17 | 264,567 | +0.08(+0.24%) |
Apr 21, 2014 | 32.93 | 33.18 | 32.71 | 33.09 | 199,663 | +0.11(+0.33%) |
Apr 17, 2014 | 32.83 | 32.98 | 32.98 | 32.98 | 111,800 | +0.12(+0.37%) |
Apr 16, 2014 | 32.94 | 33.11 | 32.45 | 32.86 | 125,385 | +0.08(+0.24%) |
Apr 15, 2014 | 32.13 | 33.07 | 31.98 | 32.78 | 224,434 | +0.59(+1.83%) |
Apr 14, 2014 | 32.32 | 32.57 | 31.98 | 32.19 | 125,144 | +0.12(+0.37%) |
Apr 11, 2014 | 31.95 | 32.33 | 31.75 | 32.07 | 186,376 | +0.09(+0.28%) |
Apr 10, 2014 | 33.00 | 33.00 | 31.68 | 31.98 | 247,264 | -1.07(-3.24%) |
Apr 09, 2014 | 31.87 | 33.15 | 31.81 | 33.05 | 506,305 | +1.31(+4.13%) |
Apr 08, 2014 | 31.19 | 31.82 | 31.14 | 31.74 | 263,221 | +0.68(+2.19%) |
Apr 07, 2014 | 31.60 | 31.83 | 30.98 | 31.06 | 189,348 | -0.58(-1.83%) |
Apr 04, 2014 | 32.14 | 32.45 | 31.54 | 31.64 | 212,938 | -0.32(-1.00%) |
Apr 03, 2014 | 31.55 | 32.08 | 31.45 | 31.96 | 190,785 | +0.45(+1.43%) |
Apr 02, 2014 | 31.07 | 31.60 | 30.96 | 31.51 | 410,463 | +0.52(+1.68%) |
Apr 01, 2014 | 31.00 | 31.28 | 30.85 | 30.99 | 507,638 | +0.07(+0.23%) |
Mar 31, 2014 | 31.00 | 31.29 | 30.79 | 30.92 | 208,648 | +0.17(+0.55%) |
Mar 28, 2014 | 30.91 | 31.34 | 30.50 | 30.75 | 165,046 | -0.04(-0.13%) |
Mar 27, 2014 | 30.94 | 31.07 | 30.77 | 30.79 | 165,197 | -0.09(-0.29%) |
Mar 26, 2014 | 31.22 | 31.59 | 30.81 | 30.88 | 266,370 | -0.33(-1.06%) |
Mar 25, 2014 | 30.83 | 31.58 | 30.81 | 31.21 | 211,807 | +0.48(+1.56%) |
Mar 24, 2014 | 30.69 | 31.26 | 30.43 | 30.73 | 161,011 | +0.08(+0.26%) |
Mar 21, 2014 | 31.50 | 31.72 | 30.60 | 30.65 | 223,795 | -0.81(-2.57%) |
Mar 20, 2014 | 31.22 | 31.62 | 30.73 | 31.46 | 192,874 | +0.19(+0.61%) |
Mar 19, 2014 | 31.16 | 31.68 | 30.90 | 31.27 | 168,913 | +0.11(+0.35%) |
Mar 18, 2014 | 31.40 | 31.68 | 30.94 | 31.16 | 384,160 | -0.24(-0.76%) |
Mar 17, 2014 | 30.92 | 31.45 | 30.90 | 31.40 | 307,577 | +0.56(+1.82%) |
Mar 14, 2014 | 31.45 | 31.45 | 30.72 | 30.84 | 219,664 | -0.71(-2.25%) |
Mar 13, 2014 | 32.13 | 32.23 | 31.52 | 31.55 | 206,682 | -0.51(-1.59%) |
Mar 12, 2014 | 31.33 | 32.09 | 31.00 | 32.06 | 371,399 | +0.51(+1.62%) |
Mar 11, 2014 | 32.81 | 32.81 | 31.42 | 31.55 | 364,439 | -1.34(-4.07%) |
Mar 10, 2014 | 32.44 | 33.11 | 32.44 | 32.89 | 195,905 | +0.45(+1.39%) |
Mar 07, 2014 | 33.00 | 33.00 | 32.32 | 32.44 | 236,390 | -0.66(-1.99%) |
Mar 06, 2014 | 32.97 | 33.25 | 32.89 | 33.10 | 247,123 | +0.32(+0.98%) |
Mar 05, 2014 | 32.17 | 32.79 | 31.68 | 32.78 | 233,488 | +0.65(+2.02%) |
Mar 04, 2014 | 31.97 | 32.39 | 31.67 | 32.13 | 245,849 | +0.50(+1.58%) |
Mar 03, 2014 | 32.32 | 32.40 | 31.46 | 31.63 | 387,343 | -1.07(-3.27%) |
Feb 28, 2014 | 32.85 | 33.14 | 32.58 | 32.70 | 192,333 | -0.16(-0.49%) |
Feb 27, 2014 | 32.77 | 33.04 | 32.32 | 32.86 | 183,376 | +0.10(+0.31%) |
Feb 26, 2014 | 32.30 | 33.21 | 32.30 | 32.76 | 199,801 | +0.48(+1.49%) |
Feb 25, 2014 | 32.59 | 32.97 | 32.24 | 32.28 | 200,632 | -0.41(-1.25%) |
Feb 24, 2014 | 32.96 | 33.22 | 32.56 | 32.69 | 287,369 | -0.10(-0.30%) |
Feb 21, 2014 | 33.45 | 33.45 | 32.79 | 32.79 | 276,559 | -0.74(-2.21%) |
Feb 20, 2014 | 32.24 | 33.69 | 32.24 | 33.53 | 784,441 | +1.29(+4.00%) |
Feb 19, 2014 | 32.40 | 32.77 | 32.03 | 32.24 | 248,090 | -0.03(-0.09%) |
Feb 18, 2014 | 32.86 | 32.95 | 32.17 | 32.27 | 470,112 | +0.00(+0.00%) |
Feb 14, 2014 | 31.36 | 32.27 | 32.27 | 32.27 | 297,900 | +0.92(+2.93%) |
Feb 13, 2014 | 31.02 | 31.72 | 30.95 | 31.35 | 226,673 | +0.28(+0.90%) |
Feb 12, 2014 | 31.33 | 31.75 | 30.97 | 31.07 | 148,329 | -0.10(-0.32%) |
Feb 11, 2014 | 29.93 | 31.53 | 29.93 | 31.17 | 429,950 | +1.41(+4.74%) |
Feb 10, 2014 | 30.11 | 30.47 | 29.75 | 29.76 | 211,558 | -0.39(-1.29%) |
Feb 07, 2014 | 30.40 | 30.45 | 30.05 | 30.15 | 228,108 | +0.08(+0.27%) |
Feb 06, 2014 | 29.69 | 30.20 | 29.63 | 30.07 | 591,523 | +0.40(+1.35%) |
Feb 05, 2014 | 29.96 | 29.96 | 29.62 | 29.67 | 430,888 | -0.37(-1.23%) |
Feb 04, 2014 | 30.09 | 30.31 | 29.95 | 30.04 | 386,517 | -0.01(-0.03%) |
Feb 03, 2014 | 30.82 | 30.93 | 29.81 | 30.05 | 987,302 | -0.59(-1.93%) |
Jan 31, 2014 | 30.04 | 30.67 | 29.69 | 30.64 | 657,877 | +0.32(+1.06%) |
Jan 30, 2014 | 31.10 | 31.27 | 30.20 | 30.32 | 659,449 | +0.37(+1.24%) |
Jan 29, 2014 | 30.17 | 30.58 | 29.40 | 29.95 | 1,844,387 | -1.59(-5.04%) |
Jan 28, 2014 | 30.60 | 31.60 | 30.45 | 31.54 | 668,244 | +0.87(+2.84%) |
Jan 27, 2014 | 31.57 | 31.72 | 30.47 | 30.67 | 562,072 | -0.76(-2.42%) |
Jan 24, 2014 | 31.20 | 31.53 | 30.92 | 31.43 | 446,537 | +0.21(+0.67%) |
Jan 23, 2014 | 31.85 | 31.85 | 30.77 | 31.22 | 352,109 | -0.05(-0.16%) |
Jan 22, 2014 | 31.64 | 31.71 | 31.18 | 31.27 | 407,225 | -0.31(-0.98%) |
Jan 21, 2014 | 32.25 | 32.47 | 31.54 | 31.58 | 345,921 | -0.68(-2.11%) |
Jan 17, 2014 | 32.59 | 32.26 | 32.26 | 32.26 | 223,800 | -0.33(-1.01%) |
Jan 16, 2014 | 32.06 | 32.79 | 32.04 | 32.59 | 717,697 | +0.73(+2.29%) |
Jan 15, 2014 | 31.37 | 32.07 | 31.45 | 31.86 | 490,454 | +0.49(+1.56%) |
Jan 14, 2014 | 31.65 | 31.77 | 31.36 | 31.37 | 260,404 | -0.30(-0.95%) |
Jan 13, 2014 | 31.60 | 32.50 | 31.60 | 31.67 | 582,971 | +0.09(+0.28%) |
Jan 10, 2014 | 32.33 | 32.70 | 31.18 | 31.58 | 2,241,604 | -0.93(-2.86%) |
Jan 09, 2014 | 31.81 | 32.94 | 31.70 | 32.51 | 413,637 | +0.62(+1.94%) |
Jan 08, 2014 | 32.12 | 32.23 | 31.86 | 31.89 | 262,629 | -0.20(-0.62%) |
Jan 07, 2014 | 32.65 | 32.70 | 31.75 | 32.09 | 300,531 | -0.57(-1.75%) |
Jan 06, 2014 | 32.77 | 32.95 | 32.37 | 32.66 | 309,615 | -0.22(-0.67%) |
Jan 03, 2014 | 32.92 | 33.39 | 32.86 | 32.88 | 273,186 | +0.16(+0.49%) |
Jan 02, 2014 | 33.50 | 33.51 | 32.44 | 32.72 | 409,420 | -0.74(-2.21%) |
Dec 31, 2013 | 33.93 | 33.46 | 33.46 | 33.46 | 252,300 | -0.53(-1.56%) |
Dec 30, 2013 | 34.04 | 34.47 | 33.90 | 33.99 | 280,023 | -0.25(-0.73%) |
Dec 27, 2013 | 35.43 | 35.46 | 33.68 | 34.24 | 356,387 | -1.39(-3.90%) |
Dec 26, 2013 | 35.43 | 35.73 | 35.10 | 35.63 | 91,582 | +0.35(+0.99%) |
Dec 24, 2013 | 35.59 | 35.59 | 35.21 | 35.28 | 92,960 | -0.34(-0.95%) |
Dec 23, 2013 | 35.69 | 35.93 | 35.49 | 35.62 | 167,490 | +0.31(+0.88%) |
Dec 20, 2013 | 35.46 | 36.10 | 35.25 | 35.31 | 282,228 | -0.30(-0.84%) |
Dec 19, 2013 | 35.18 | 36.00 | 35.18 | 35.61 | 295,036 | +0.92(+2.65%) |
Dec 18, 2013 | 34.75 | 35.10 | 34.53 | 34.69 | 243,683 | -0.03(-0.09%) |
Dec 17, 2013 | 33.71 | 35.33 | 33.71 | 34.72 | 358,567 | +1.00(+2.97%) |
Dec 16, 2013 | 33.85 | 34.06 | 33.44 | 33.72 | 213,523 | -0.03(-0.09%) |
Dec 13, 2013 | 33.75 | 33.97 | 33.31 | 33.75 | 228,196 | +0.03(+0.09%) |
Dec 12, 2013 | 34.17 | 34.17 | 33.59 | 33.72 | 238,633 | -0.48(-1.40%) |
Dec 11, 2013 | 35.08 | 35.47 | 34.12 | 34.20 | 332,956 | -0.78(-2.23%) |
Dec 10, 2013 | 33.94 | 35.11 | 33.86 | 34.98 | 456,266 | +1.23(+3.64%) |
Dec 09, 2013 | 33.96 | 34.22 | 33.68 | 33.75 | 300,624 | -0.19(-0.56%) |
Dec 06, 2013 | 34.57 | 34.80 | 33.84 | 33.94 | 362,806 | -0.60(-1.74%) |
Dec 05, 2013 | 33.98 | 34.78 | 33.45 | 34.54 | 485,248 | -0.12(-0.35%) |
Dec 04, 2013 | 35.22 | 35.81 | 34.02 | 34.66 | 1,081,662 | -1.51(-4.17%) |
Dec 03, 2013 | 36.33 | 36.58 | 36.00 | 36.17 | 178,934 | -0.34(-0.93%) |
Dec 02, 2013 | 36.89 | 36.95 | 36.20 | 36.51 | 349,120 | -0.38(-1.03%) |
Nov 29, 2013 | 37.68 | 37.80 | 36.73 | 36.89 | 165,720 | -0.70(-1.86%) |
Nov 27, 2013 | 37.69 | 37.81 | 37.37 | 37.59 | 125,764 | -0.13(-0.34%) |
Nov 26, 2013 | 37.77 | 37.96 | 37.25 | 37.72 | 766,565 | -0.87(-2.25%) |
Nov 25, 2013 | 38.45 | 38.87 | 38.29 | 38.59 | 149,223 | +0.02(+0.05%) |
Nov 22, 2013 | 38.56 | 38.87 | 38.44 | 38.57 | 110,169 | +0.10(+0.26%) |
Nov 21, 2013 | 38.08 | 38.90 | 37.91 | 38.47 | 207,557 | +0.39(+1.02%) |
Nov 20, 2013 | 38.02 | 38.30 | 37.65 | 38.08 | 224,545 | +0.43(+1.14%) |
Nov 19, 2013 | 38.13 | 38.22 | 37.63 | 37.65 | 229,446 | -0.52(-1.36%) |
Nov 18, 2013 | 38.16 | 38.48 | 38.00 | 38.17 | 187,681 | +0.25(+0.66%) |
Nov 15, 2013 | 38.02 | 38.16 | 37.63 | 37.92 | 285,562 | +0.41(+1.09%) |
Nov 14, 2013 | 37.29 | 39.47 | 37.15 | 37.51 | 696,364 | +1.54(+4.28%) |
Nov 13, 2013 | 35.35 | 36.30 | 35.09 | 35.97 | 393,138 | +0.58(+1.64%) |
Nov 12, 2013 | 34.58 | 35.56 | 34.33 | 35.39 | 293,629 | +0.88(+2.55%) |
Nov 11, 2013 | 34.34 | 34.70 | 34.13 | 34.51 | 135,016 | +0.47(+1.38%) |
Nov 08, 2013 | 33.74 | 34.20 | 33.64 | 34.04 | 130,839 | +0.30(+0.89%) |
Nov 07, 2013 | 34.00 | 34.32 | 33.62 | 33.74 | 202,488 | -0.24(-0.71%) |
Nov 06, 2013 | 33.85 | 34.39 | 33.66 | 33.98 | 154,776 | +0.21(+0.62%) |
Nov 05, 2013 | 33.25 | 33.90 | 33.20 | 33.77 | 276,882 | +0.51(+1.53%) |
Nov 04, 2013 | 33.19 | 33.30 | 32.99 | 33.26 | 121,661 | +0.02(+0.06%) |