Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.52 | 39.78 | 39.24 | 39.29 | 392,416 | -0.07(-0.19%) |
Nov 26, 2014 | 39.43 | 39.37 | 39.37 | 39.37 | 340,356 | -0.02(-0.04%) |
Nov 25, 2014 | 39.41 | 39.48 | 39.20 | 39.38 | 405,562 | +0.07(+0.19%) |
Nov 24, 2014 | 39.36 | 39.37 | 39.10 | 39.31 | 705,582 | +0.10(+0.25%) |
Nov 21, 2014 | 39.46 | 39.52 | 39.10 | 39.21 | 618,006 | +0.03(+0.08%) |
Nov 20, 2014 | 38.89 | 39.25 | 38.89 | 39.18 | 382,031 | +0.07(+0.17%) |
Nov 19, 2014 | 39.10 | 39.23 | 38.85 | 39.11 | 383,503 | -0.07(-0.17%) |
Nov 18, 2014 | 39.20 | 39.49 | 39.00 | 39.18 | 764,392 | -0.09(-0.23%) |
Nov 17, 2014 | 39.12 | 39.43 | 38.93 | 39.27 | 641,467 | +0.15(+0.38%) |
Nov 14, 2014 | 39.22 | 39.35 | 39.01 | 39.12 | 452,078 | -0.15(-0.38%) |
Nov 13, 2014 | 39.36 | 39.60 | 39.23 | 39.27 | 588,261 | +0.02(+0.04%) |
Nov 12, 2014 | 39.36 | 39.41 | 39.14 | 39.25 | 1,034,880 | -0.23(-0.58%) |
Nov 11, 2014 | 39.60 | 39.60 | 39.31 | 39.48 | 772,048 | -0.07(-0.17%) |
Nov 10, 2014 | 39.33 | 39.64 | 39.32 | 39.55 | 1,152,540 | +0.13(+0.33%) |
Nov 07, 2014 | 39.44 | 39.58 | 39.20 | 39.41 | 1,368,187 | +0.02(+0.04%) |
Nov 06, 2014 | 39.49 | 39.52 | 39.28 | 39.40 | 1,242,199 | -0.08(-0.21%) |
Nov 05, 2014 | 39.41 | 39.50 | 39.13 | 39.48 | 924,608 | +0.22(+0.56%) |
Nov 04, 2014 | 39.22 | 39.43 | 39.10 | 39.26 | 882,692 | -0.02(-0.04%) |
Nov 03, 2014 | 39.25 | 39.39 | 39.01 | 39.28 | 1,170,046 | +0.19(+0.48%) |
Oct 31, 2014 | 38.92 | 39.19 | 38.74 | 39.09 | 1,146,874 | +0.52(+1.36%) |
Oct 30, 2014 | 38.74 | 38.87 | 38.26 | 38.56 | 1,015,752 | -0.29(-0.74%) |
Oct 29, 2014 | 37.85 | 38.90 | 37.71 | 38.85 | 1,819,634 | +0.95(+2.51%) |
Oct 28, 2014 | 37.87 | 38.08 | 37.60 | 37.90 | 1,352,642 | +0.23(+0.61%) |
Oct 27, 2014 | 37.43 | 37.53 | 37.53 | 37.67 | 666,413 | +0.14(+0.37%) |
Oct 24, 2014 | 37.23 | 37.57 | 37.20 | 37.53 | 579,976 | +0.35(+0.95%) |
Oct 23, 2014 | 37.42 | 37.43 | 37.10 | 37.18 | 749,852 | +0.06(+0.15%) |
Oct 22, 2014 | 37.22 | 37.39 | 37.03 | 37.12 | 805,308 | +0.03(+0.09%) |
Oct 21, 2014 | 36.87 | 37.09 | 36.72 | 37.09 | 869,028 | +0.31(+0.85%) |
Oct 20, 2014 | 36.43 | 36.78 | 36.43 | 36.78 | 576,936 | +0.21(+0.58%) |
Oct 17, 2014 | 36.28 | 36.62 | 36.06 | 36.56 | 558,735 | +0.60(+1.66%) |
Oct 16, 2014 | 35.63 | 36.07 | 35.53 | 35.97 | 1,408,553 | -0.20(-0.57%) |
Oct 15, 2014 | 35.88 | 36.51 | 35.59 | 36.17 | 1,902,859 | -0.13(-0.36%) |
Oct 14, 2014 | 36.41 | 36.54 | 36.14 | 36.30 | 1,070,980 | +0.11(+0.29%) |
Oct 13, 2014 | 36.69 | 36.88 | 36.08 | 36.19 | 1,419,837 | -0.52(-1.43%) |
Oct 10, 2014 | 36.77 | 37.03 | 36.39 | 36.72 | 1,377,372 | -0.01(-0.02%) |
Oct 09, 2014 | 37.01 | 37.18 | 36.62 | 36.73 | 1,321,205 | -0.42(-1.13%) |
Oct 08, 2014 | 36.79 | 37.15 | 36.58 | 37.15 | 770,291 | +0.31(+0.85%) |
Oct 07, 2014 | 37.27 | 37.40 | 36.83 | 36.83 | 1,002,700 | -0.66(-1.77%) |
Oct 06, 2014 | 37.42 | 37.59 | 37.11 | 37.50 | 1,097,928 | +0.23(+0.62%) |
Oct 03, 2014 | 36.96 | 37.38 | 36.86 | 37.27 | 671,874 | +0.59(+1.61%) |
Oct 02, 2014 | 36.68 | 36.87 | 36.42 | 36.68 | 704,148 | -0.05(-0.13%) |
Oct 01, 2014 | 37.17 | 37.17 | 36.59 | 36.73 | 1,402,280 | -0.44(-1.19%) |
Sep 30, 2014 | 36.96 | 37.26 | 36.87 | 37.17 | 1,379,249 | +0.24(+0.64%) |
Sep 29, 2014 | 36.95 | 37.08 | 36.76 | 36.93 | 637,214 | -0.31(-0.84%) |
Sep 26, 2014 | 36.83 | 37.27 | 36.76 | 37.24 | 847,415 | +0.57(+1.54%) |
Sep 25, 2014 | 37.14 | 37.14 | 36.68 | 36.68 | 1,054,103 | -0.57(-1.54%) |
Sep 24, 2014 | 36.77 | 37.28 | 36.61 | 37.25 | 1,307,520 | +0.56(+1.52%) |
Sep 23, 2014 | 36.53 | 36.89 | 36.44 | 36.69 | 1,574,657 | -0.01(-0.02%) |
Sep 22, 2014 | 36.96 | 36.97 | 36.62 | 36.70 | 1,645,461 | -0.34(-0.91%) |
Sep 19, 2014 | 37.14 | 37.40 | 36.80 | 37.04 | 2,031,569 | -0.21(-0.57%) |
Sep 18, 2014 | 37.43 | 37.53 | 37.24 | 37.25 | 728,280 | -0.04(-0.11%) |
Sep 17, 2014 | 37.37 | 37.45 | 37.14 | 37.29 | 661,401 | +0.07(+0.18%) |
Sep 16, 2014 | 37.24 | 37.42 | 36.90 | 37.23 | 1,131,804 | -0.11(-0.31%) |
Sep 15, 2014 | 37.50 | 37.54 | 37.20 | 37.34 | 760,584 | -0.13(-0.35%) |
Sep 12, 2014 | 37.63 | 37.68 | 37.35 | 37.47 | 1,052,192 | -0.25(-0.65%) |
Sep 11, 2014 | 37.66 | 37.85 | 37.59 | 37.72 | 871,699 | -0.16(-0.41%) |
Sep 10, 2014 | 37.83 | 38.01 | 37.60 | 37.87 | 861,807 | +0.13(+0.35%) |
Sep 09, 2014 | 38.06 | 38.08 | 37.64 | 37.74 | 759,087 | -0.41(-1.07%) |
Sep 08, 2014 | 37.89 | 38.15 | 37.67 | 38.15 | 754,299 | +0.21(+0.56%) |
Sep 05, 2014 | 38.08 | 38.33 | 37.82 | 37.94 | 659,970 | -0.13(-0.34%) |
Sep 04, 2014 | 38.26 | 38.42 | 37.99 | 38.07 | 508,808 | -0.18(-0.47%) |
Sep 03, 2014 | 38.46 | 38.46 | 38.16 | 38.25 | 599,297 | -0.02(-0.06%) |
Sep 02, 2014 | 38.50 | 38.97 | 38.20 | 38.28 | 1,261,486 | -0.13(-0.34%) |
Aug 29, 2014 | 38.41 | 38.41 | 38.41 | 38.41 | 602,089 | +0.11(+0.30%) |
Aug 28, 2014 | 38.19 | 38.44 | 38.10 | 38.29 | 533,229 | -0.03(-0.08%) |
Aug 27, 2014 | 38.29 | 38.44 | 38.29 | 38.32 | 656,190 | +0.01(+0.02%) |
Aug 26, 2014 | 38.28 | 38.47 | 38.25 | 38.32 | 473,765 | +0.11(+0.28%) |
Aug 25, 2014 | 38.22 | 38.40 | 38.04 | 38.21 | 579,055 | +0.20(+0.51%) |
Aug 22, 2014 | 37.94 | 38.22 | 37.84 | 38.02 | 859,792 | +0.05(+0.13%) |
Aug 21, 2014 | 37.64 | 37.99 | 37.61 | 37.97 | 559,141 | +0.28(+0.73%) |
Aug 20, 2014 | 37.57 | 37.76 | 37.55 | 37.69 | 502,580 | +0.07(+0.19%) |
Aug 19, 2014 | 37.67 | 37.80 | 37.58 | 37.62 | 730,096 | -0.03(-0.09%) |
Aug 18, 2014 | 37.29 | 37.70 | 37.17 | 37.65 | 852,875 | +0.55(+1.49%) |
Aug 15, 2014 | 37.45 | 37.47 | 36.92 | 37.10 | 505,812 | -0.15(-0.41%) |
Aug 14, 2014 | 37.09 | 37.28 | 37.09 | 37.25 | 491,159 | +0.16(+0.44%) |
Aug 13, 2014 | 36.90 | 37.11 | 36.76 | 37.09 | 515,645 | +0.35(+0.95%) |
Aug 12, 2014 | 36.67 | 36.98 | 36.60 | 36.74 | 442,752 | +0.03(+0.09%) |
Aug 11, 2014 | 36.63 | 36.87 | 36.58 | 36.71 | 460,084 | +0.14(+0.38%) |
Aug 08, 2014 | 36.54 | 36.54 | 36.38 | 36.57 | 1,132,921 | +0.02(+0.07%) |
Aug 07, 2014 | 36.45 | 36.72 | 36.43 | 36.54 | 1,170,799 | +0.09(+0.25%) |
Aug 06, 2014 | 35.96 | 36.49 | 35.96 | 36.45 | 981,650 | +0.39(+1.08%) |
Aug 05, 2014 | 36.36 | 36.45 | 35.96 | 36.06 | 781,671 | -0.35(-0.96%) |
Aug 04, 2014 | 36.77 | 36.77 | 36.30 | 36.41 | 684,269 | +0.06(+0.16%) |
Aug 01, 2014 | 36.51 | 36.79 | 36.23 | 36.36 | 1,151,322 | -0.24(-0.64%) |
Jul 31, 2014 | 37.07 | 37.29 | 36.58 | 36.59 | 1,257,759 | -0.69(-1.85%) |
Jul 30, 2014 | 37.00 | 37.79 | 36.84 | 37.28 | 1,839,937 | +0.61(+1.66%) |
Jul 29, 2014 | 37.23 | 37.48 | 36.67 | 36.67 | 995,858 | -0.59(-1.57%) |
Jul 28, 2014 | 37.08 | 37.32 | 36.88 | 37.26 | 762,390 | +0.15(+0.39%) |
Jul 25, 2014 | 37.82 | 37.89 | 37.10 | 37.11 | 1,064,603 | -0.81(-2.14%) |
Jul 24, 2014 | 37.96 | 38.15 | 37.90 | 37.93 | 627,119 | -0.01(-0.02%) |
Jul 23, 2014 | 37.90 | 38.02 | 37.71 | 37.93 | 329,253 | +0.15(+0.41%) |
Jul 22, 2014 | 37.69 | 37.97 | 37.67 | 37.78 | 565,235 | +0.18(+0.48%) |
Jul 21, 2014 | 37.71 | 37.72 | 37.50 | 37.60 | 363,547 | -0.16(-0.43%) |
Jul 18, 2014 | 37.63 | 37.85 | 37.45 | 37.76 | 705,149 | +0.31(+0.83%) |
Jul 17, 2014 | 37.63 | 37.87 | 37.38 | 37.45 | 780,317 | -0.17(-0.45%) |
Jul 16, 2014 | 37.97 | 38.02 | 37.53 | 37.63 | 1,100,906 | -0.21(-0.56%) |
Jul 15, 2014 | 37.80 | 37.98 | 37.66 | 37.84 | 446,044 | -0.06(-0.17%) |
Jul 14, 2014 | 38.14 | 38.20 | 37.80 | 37.90 | 642,683 | -0.14(-0.36%) |
Jul 11, 2014 | 37.74 | 38.12 | 37.74 | 38.04 | 655,589 | +0.16(+0.43%) |
Jul 10, 2014 | 37.52 | 38.02 | 37.44 | 37.88 | 672,134 | -0.09(-0.24%) |
Jul 09, 2014 | 37.71 | 37.99 | 37.70 | 37.97 | 628,001 | +0.28(+0.73%) |
Jul 08, 2014 | 37.77 | 37.84 | 37.56 | 37.69 | 817,044 | -0.14(-0.37%) |
Jul 07, 2014 | 37.91 | 38.00 | 37.71 | 37.83 | 645,061 | -0.20(-0.53%) |
Jul 03, 2014 | 37.98 | 38.03 | 38.03 | 38.03 | 377,658 | +0.14(+0.36%) |
Jul 02, 2014 | 38.29 | 38.42 | 37.81 | 37.89 | 522,598 | -0.50(-1.29%) |
Jul 01, 2014 | 37.86 | 38.41 | 37.80 | 38.39 | 1,338,152 | +0.50(+1.31%) |
Jun 30, 2014 | 37.76 | 37.91 | 37.66 | 37.89 | 680,717 | +0.16(+0.43%) |
Jun 27, 2014 | 37.61 | 37.97 | 37.44 | 37.73 | 787,429 | +0.03(+0.09%) |
Jun 26, 2014 | 38.07 | 38.07 | 37.45 | 37.70 | 813,961 | -0.32(-0.83%) |
Jun 25, 2014 | 37.91 | 38.27 | 37.84 | 38.02 | 1,238,978 | +0.07(+0.17%) |
Jun 24, 2014 | 37.73 | 38.24 | 37.69 | 37.95 | 1,234,914 | +0.15(+0.41%) |
Jun 23, 2014 | 37.80 | 37.95 | 37.64 | 37.80 | 786,884 | +0.06(+0.17%) |
Jun 20, 2014 | 37.52 | 37.90 | 37.45 | 37.73 | 1,910,464 | +0.11(+0.30%) |
Jun 19, 2014 | 37.77 | 37.78 | 37.52 | 37.62 | 593,343 | -0.10(-0.26%) |
Jun 18, 2014 | 37.34 | 37.81 | 37.23 | 37.71 | 728,089 | +0.35(+0.94%) |
Jun 17, 2014 | 37.06 | 37.48 | 36.84 | 37.37 | 1,014,088 | +0.32(+0.86%) |
Jun 16, 2014 | 36.98 | 37.14 | 36.79 | 37.05 | 628,013 | +0.10(+0.26%) |
Jun 13, 2014 | 37.16 | 37.34 | 36.86 | 36.95 | 633,591 | -0.21(-0.57%) |
Jun 12, 2014 | 37.23 | 37.24 | 36.97 | 37.16 | 522,250 | -0.17(-0.46%) |
Jun 11, 2014 | 37.02 | 37.38 | 37.00 | 37.33 | 535,568 | +0.21(+0.57%) |
Jun 10, 2014 | 37.28 | 37.40 | 37.05 | 37.12 | 755,072 | -0.23(-0.61%) |
Jun 06, 2014 | 37.38 | 37.58 | 37.22 | 37.35 | 902,855 | +0.03(+0.09%) |
Jun 05, 2014 | 37.54 | 37.74 | 37.31 | 37.32 | 1,238,685 | -0.27(-0.71%) |
Jun 04, 2014 | 37.15 | 37.63 | 37.15 | 37.58 | 740,345 | +0.44(+1.18%) |
Jun 03, 2014 | 37.20 | 37.36 | 37.02 | 37.15 | 589,274 | -0.10(-0.26%) |
Jun 02, 2014 | 37.06 | 37.31 | 36.92 | 37.24 | 991,032 | +0.27(+0.72%) |
May 30, 2014 | 37.07 | 37.10 | 36.88 | 36.98 | 1,229,875 | -0.10(-0.28%) |
May 29, 2014 | 38.47 | 38.47 | 36.92 | 37.08 | 1,063,099 | +0.07(+0.20%) |
May 28, 2014 | 37.19 | 37.26 | 36.97 | 37.01 | 1,085,313 | -0.19(-0.50%) |
May 27, 2014 | 37.19 | 37.27 | 37.04 | 37.19 | 1,076,518 | +0.12(+0.33%) |
May 23, 2014 | 37.04 | 37.07 | 37.07 | 37.07 | 1,135,212 | +0.05(+0.13%) |
May 22, 2014 | 37.02 | 37.37 | 36.97 | 37.02 | 790,618 | +0.03(+0.09%) |
May 21, 2014 | 36.53 | 37.04 | 36.42 | 36.99 | 1,033,084 | +0.36(+0.99%) |
May 20, 2014 | 36.69 | 37.09 | 36.50 | 36.63 | 1,458,035 | +0.08(+0.22%) |
May 19, 2014 | 36.55 | 36.69 | 36.40 | 36.55 | 1,105,913 | -0.02(-0.07%) |
May 16, 2014 | 36.31 | 36.72 | 36.19 | 36.57 | 1,293,506 | +0.31(+0.85%) |
May 15, 2014 | 36.30 | 36.33 | 35.92 | 36.27 | 969,648 | -0.19(-0.51%) |
May 14, 2014 | 36.79 | 36.79 | 36.37 | 36.45 | 657,567 | -0.37(-1.01%) |
May 13, 2014 | 37.02 | 37.10 | 36.80 | 36.82 | 822,632 | -0.18(-0.48%) |
May 12, 2014 | 36.81 | 37.11 | 36.67 | 37.00 | 1,039,687 | +0.36(+0.97%) |
May 09, 2014 | 36.29 | 36.66 | 36.19 | 36.65 | 1,168,107 | +0.31(+0.84%) |
May 08, 2014 | 36.02 | 36.55 | 35.97 | 36.34 | 2,498,345 | +0.32(+0.90%) |
May 07, 2014 | 35.82 | 36.07 | 35.64 | 36.02 | 1,281,375 | +0.22(+0.61%) |
May 06, 2014 | 36.02 | 36.06 | 35.77 | 35.80 | 845,539 | -0.31(-0.85%) |
May 05, 2014 | 35.93 | 36.31 | 35.61 | 36.10 | 726,800 | +0.08(+0.22%) |
May 02, 2014 | 36.33 | 36.50 | 35.94 | 36.02 | 950,057 | -0.35(-0.95%) |
May 01, 2014 | 36.40 | 36.71 | 36.17 | 36.37 | 1,400,643 | +0.05(+0.13%) |
Apr 30, 2014 | 35.89 | 36.41 | 35.73 | 36.32 | 2,800,951 | +0.37(+1.03%) |
Apr 29, 2014 | 36.02 | 36.26 | 35.87 | 35.95 | 2,244,430 | -0.06(-0.18%) |
Apr 28, 2014 | 36.10 | 36.32 | 35.69 | 36.02 | 1,483,504 | +0.13(+0.36%) |
Apr 25, 2014 | 35.93 | 36.02 | 35.61 | 35.89 | 1,574,194 | -0.15(-0.43%) |
Apr 24, 2014 | 36.34 | 36.47 | 35.92 | 36.04 | 1,602,365 | -0.23(-0.62%) |
Apr 23, 2014 | 36.35 | 36.51 | 36.18 | 36.27 | 1,056,729 | -0.07(-0.20%) |
Apr 22, 2014 | 36.57 | 36.69 | 36.31 | 36.34 | 1,669,637 | -0.12(-0.33%) |
Apr 21, 2014 | 36.41 | 36.61 | 36.10 | 36.46 | 1,945,327 | +0.02(+0.04%) |
Apr 17, 2014 | 36.54 | 36.44 | 36.44 | 36.44 | 1,999,853 | -0.08(-0.22%) |
Apr 16, 2014 | 36.54 | 36.63 | 36.19 | 36.52 | 1,879,664 | +0.20(+0.56%) |
Apr 15, 2014 | 36.31 | 36.52 | 35.56 | 36.32 | 2,592,736 | +0.23(+0.63%) |
Apr 14, 2014 | 36.06 | 36.23 | 35.77 | 36.10 | 2,672,941 | +0.29(+0.81%) |
Apr 11, 2014 | 34.93 | 36.15 | 34.90 | 35.81 | 20,583,706 | +0.58(+1.65%) |
Apr 10, 2014 | 35.81 | 35.91 | 34.94 | 35.23 | 3,425,104 | -0.50(-1.40%) |
Apr 09, 2014 | 35.12 | 35.97 | 34.67 | 35.73 | 2,998,469 | +0.56(+1.58%) |
Apr 08, 2014 | 36.07 | 36.23 | 35.10 | 35.17 | 2,057,743 | -0.89(-2.46%) |
Apr 07, 2014 | 37.62 | 37.73 | 35.86 | 36.06 | 2,231,145 | -1.73(-4.59%) |
Apr 04, 2014 | 38.81 | 38.84 | 37.70 | 37.79 | 1,118,870 | -0.94(-2.42%) |
Apr 03, 2014 | 38.92 | 39.03 | 38.67 | 38.73 | 803,829 | -0.17(-0.44%) |
Apr 02, 2014 | 38.78 | 38.99 | 38.61 | 38.90 | 1,102,568 | +0.26(+0.67%) |
Apr 01, 2014 | 38.38 | 38.64 | 38.19 | 38.64 | 647,896 | +0.25(+0.65%) |
Mar 31, 2014 | 38.15 | 38.43 | 38.01 | 38.39 | 523,418 | +0.56(+1.49%) |
Mar 28, 2014 | 37.74 | 38.05 | 37.66 | 37.82 | 308,448 | +0.15(+0.39%) |
Mar 27, 2014 | 39.84 | 39.84 | 37.55 | 37.68 | 346,772 | -0.27(-0.70%) |
Mar 26, 2014 | 38.22 | 38.32 | 37.92 | 37.94 | 959,838 | -0.07(-0.19%) |
Mar 25, 2014 | 38.08 | 38.44 | 37.86 | 38.02 | 536,074 | +0.02(+0.04%) |
Mar 24, 2014 | 38.16 | 38.37 | 37.90 | 38.00 | 649,042 | +0.04(+0.11%) |
Mar 21, 2014 | 38.22 | 38.53 | 37.90 | 37.96 | 2,446,576 | +0.03(+0.09%) |
Mar 20, 2014 | 37.65 | 37.93 | 37.54 | 37.93 | 738,268 | +0.21(+0.56%) |
Mar 19, 2014 | 37.94 | 38.09 | 37.54 | 37.72 | 491,388 | -0.37(-0.97%) |
Mar 18, 2014 | 37.98 | 38.13 | 37.86 | 38.09 | 697,528 | +0.19(+0.49%) |
Mar 17, 2014 | 37.58 | 38.00 | 37.52 | 37.90 | 579,617 | +0.43(+1.14%) |
Mar 14, 2014 | 37.40 | 37.77 | 37.40 | 37.48 | 553,518 | +0.07(+0.19%) |
Mar 13, 2014 | 37.90 | 37.90 | 37.30 | 37.40 | 749,262 | -0.41(-1.09%) |
Mar 12, 2014 | 37.72 | 37.98 | 37.68 | 37.82 | 593,424 | -0.10(-0.26%) |
Mar 11, 2014 | 38.17 | 38.27 | 37.86 | 37.91 | 440,296 | -0.22(-0.57%) |
Mar 10, 2014 | 37.90 | 38.17 | 37.86 | 38.13 | 775,658 | +0.18(+0.47%) |
Mar 07, 2014 | 38.25 | 38.34 | 37.86 | 37.95 | 573,181 | -0.15(-0.38%) |
Mar 06, 2014 | 37.89 | 38.15 | 37.70 | 38.10 | 474,422 | +0.31(+0.81%) |
Mar 05, 2014 | 37.82 | 37.86 | 37.61 | 37.79 | 419,956 | -0.07(-0.19%) |
Mar 04, 2014 | 37.52 | 37.89 | 37.31 | 37.86 | 673,793 | +0.66(+1.78%) |
Mar 03, 2014 | 36.94 | 37.24 | 36.74 | 37.20 | 672,313 | -0.07(-0.19%) |
Feb 28, 2014 | 36.82 | 37.35 | 36.82 | 37.27 | 782,530 | +0.48(+1.32%) |
Feb 27, 2014 | 36.53 | 36.86 | 36.27 | 36.79 | 554,217 | +0.25(+0.68%) |
Feb 26, 2014 | 36.62 | 36.78 | 36.39 | 36.54 | 780,662 | +0.02(+0.07%) |
Feb 25, 2014 | 36.41 | 36.66 | 36.23 | 36.52 | 547,087 | +0.13(+0.35%) |
Feb 24, 2014 | 36.69 | 36.82 | 36.39 | 36.39 | 797,567 | -0.30(-0.81%) |
Feb 21, 2014 | 36.85 | 37.00 | 36.63 | 36.69 | 485,954 | -0.18(-0.50%) |
Feb 20, 2014 | 36.49 | 36.93 | 36.40 | 36.87 | 432,730 | +0.36(+0.99%) |
Feb 19, 2014 | 36.49 | 36.74 | 36.41 | 36.51 | 599,890 | -0.13(-0.35%) |
Feb 18, 2014 | 36.47 | 36.84 | 36.29 | 36.64 | 484,151 | +0.13(+0.35%) |
Feb 14, 2014 | 36.45 | 36.51 | 36.51 | 36.51 | 402,503 | +0.00(+0.00%) |
Feb 13, 2014 | 36.02 | 36.53 | 36.00 | 36.51 | 533,782 | +0.28(+0.77%) |
Feb 12, 2014 | 36.55 | 36.66 | 36.13 | 36.23 | 813,066 | -0.34(-0.94%) |
Feb 11, 2014 | 36.22 | 36.74 | 36.14 | 36.57 | 424,381 | +0.35(+0.97%) |
Feb 10, 2014 | 36.22 | 36.33 | 36.06 | 36.22 | 688,321 | -0.06(-0.15%) |
Feb 07, 2014 | 35.82 | 36.29 | 35.78 | 36.28 | 575,458 | +0.59(+1.66%) |
Feb 06, 2014 | 35.89 | 36.06 | 35.65 | 35.69 | 907,498 | -0.13(-0.36%) |
Feb 05, 2014 | 35.54 | 35.91 | 35.39 | 35.81 | 850,717 | +0.21(+0.58%) |
Feb 04, 2014 | 35.58 | 35.75 | 35.24 | 35.61 | 1,206,284 | +0.08(+0.23%) |
Feb 03, 2014 | 36.89 | 37.08 | 35.52 | 35.53 | 1,394,941 | -1.48(-4.00%) |
Jan 31, 2014 | 36.87 | 37.20 | 36.49 | 37.01 | 898,380 | -0.26(-0.69%) |
Jan 30, 2014 | 37.83 | 37.83 | 37.08 | 37.26 | 1,045,577 | -0.36(-0.96%) |
Jan 29, 2014 | 36.02 | 37.89 | 35.74 | 37.62 | 1,369,579 | -0.35(-0.93%) |
Jan 28, 2014 | 37.64 | 38.06 | 37.49 | 37.98 | 1,771,087 | +0.78(+2.11%) |
Jan 27, 2014 | 37.85 | 37.94 | 37.18 | 37.19 | 1,245,010 | -0.63(-1.67%) |
Jan 24, 2014 | 38.69 | 38.76 | 37.82 | 37.82 | 1,172,855 | -0.95(-2.46%) |
Jan 23, 2014 | 39.41 | 39.48 | 38.70 | 38.78 | 921,072 | -0.76(-1.92%) |
Jan 22, 2014 | 39.25 | 39.59 | 39.15 | 39.54 | 796,951 | +0.30(+0.78%) |
Jan 21, 2014 | 39.12 | 39.27 | 38.83 | 39.23 | 870,029 | +0.40(+1.03%) |
Jan 17, 2014 | 39.04 | 38.83 | 38.83 | 38.83 | 523,929 | -0.22(-0.55%) |
Jan 16, 2014 | 38.87 | 39.06 | 38.76 | 39.05 | 871,605 | +0.06(+0.14%) |
Jan 15, 2014 | 38.70 | 39.00 | 38.60 | 38.99 | 1,018,824 | +0.30(+0.77%) |
Jan 14, 2014 | 38.27 | 38.71 | 38.15 | 38.70 | 905,328 | +0.54(+1.41%) |
Jan 13, 2014 | 38.30 | 38.43 | 37.98 | 38.16 | 1,117,578 | -0.31(-0.81%) |
Jan 10, 2014 | 38.48 | 38.75 | 37.97 | 38.47 | 1,126,779 | +0.06(+0.17%) |
Jan 09, 2014 | 37.84 | 38.41 | 37.80 | 38.41 | 1,061,152 | +0.62(+1.65%) |
Jan 08, 2014 | 37.84 | 37.84 | 37.44 | 37.78 | 956,990 | -0.12(-0.32%) |
Jan 07, 2014 | 37.37 | 37.94 | 37.37 | 37.90 | 1,439,205 | +0.98(+2.67%) |
Jan 06, 2014 | 37.05 | 37.15 | 36.73 | 36.92 | 797,755 | -0.03(-0.09%) |
Jan 03, 2014 | 36.91 | 37.09 | 36.86 | 36.95 | 352,924 | +0.01(+0.02%) |
Jan 02, 2014 | 37.36 | 37.53 | 36.89 | 36.94 | 604,247 | -0.62(-1.66%) |
Dec 31, 2013 | 37.38 | 37.57 | 37.57 | 37.57 | 592,762 | +0.21(+0.56%) |
Dec 30, 2013 | 37.21 | 37.49 | 37.14 | 37.36 | 685,788 | +0.24(+0.65%) |
Dec 27, 2013 | 37.08 | 37.21 | 36.99 | 37.12 | 640,102 | +0.16(+0.43%) |
Dec 26, 2013 | 37.02 | 37.21 | 36.92 | 36.96 | 1,114,077 | -0.02(-0.04%) |
Dec 24, 2013 | 36.91 | 37.24 | 36.77 | 36.97 | 420,863 | +0.06(+0.17%) |
Dec 23, 2013 | 37.04 | 37.12 | 36.85 | 36.91 | 993,007 | +0.10(+0.26%) |
Dec 20, 2013 | 36.72 | 36.91 | 36.63 | 36.81 | 2,523,176 | -0.02(-0.04%) |
Dec 19, 2013 | 36.69 | 37.12 | 36.67 | 36.83 | 1,510,224 | +0.13(+0.35%) |
Dec 18, 2013 | 36.45 | 36.74 | 36.41 | 36.70 | 1,226,599 | +0.26(+0.70%) |
Dec 17, 2013 | 36.77 | 36.80 | 36.42 | 36.45 | 988,446 | -0.30(-0.81%) |
Dec 16, 2013 | 36.82 | 36.89 | 36.70 | 36.74 | 677,295 | +0.08(+0.22%) |
Dec 13, 2013 | 36.87 | 36.90 | 36.56 | 36.66 | 667,280 | -0.10(-0.26%) |
Dec 12, 2013 | 36.76 | 36.91 | 36.70 | 36.76 | 746,028 | -0.06(-0.15%) |
Dec 11, 2013 | 37.35 | 37.66 | 36.80 | 36.81 | 1,148,554 | -0.61(-1.63%) |
Dec 10, 2013 | 37.62 | 37.66 | 37.40 | 37.42 | 695,929 | -0.18(-0.49%) |
Dec 09, 2013 | 37.56 | 37.68 | 37.42 | 37.61 | 912,646 | +0.19(+0.51%) |
Dec 06, 2013 | 37.20 | 37.47 | 36.95 | 37.41 | 626,120 | +0.52(+1.41%) |
Dec 05, 2013 | 36.41 | 36.91 | 36.37 | 36.89 | 692,040 | +0.36(+0.99%) |
Dec 04, 2013 | 36.45 | 36.57 | 35.89 | 36.53 | 924,513 | +0.04(+0.11%) |
Dec 03, 2013 | 36.93 | 37.01 | 36.39 | 36.49 | 649,439 | -0.54(-1.45%) |