Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.23 | 26.43 | 25.55 | 25.63 | 199,191 | -0.72(-2.73%) |
Nov 26, 2014 | 25.96 | 26.35 | 26.35 | 26.35 | 300,000 | +0.37(+1.42%) |
Nov 25, 2014 | 26.25 | 26.31 | 25.74 | 25.98 | 559,566 | -0.12(-0.46%) |
Nov 24, 2014 | 25.70 | 26.38 | 25.59 | 26.11 | 385,530 | +0.28(+1.09%) |
Nov 21, 2014 | 26.52 | 26.54 | 25.30 | 25.82 | 610,284 | -0.48(-1.82%) |
Nov 20, 2014 | 26.25 | 26.54 | 25.85 | 26.30 | 310,952 | -0.14(-0.53%) |
Nov 19, 2014 | 25.94 | 26.49 | 25.58 | 26.44 | 980,189 | +0.63(+2.45%) |
Nov 18, 2014 | 25.34 | 26.37 | 25.24 | 25.81 | 591,251 | +0.34(+1.35%) |
Nov 17, 2014 | 25.31 | 25.51 | 24.85 | 25.47 | 435,857 | +0.07(+0.26%) |
Nov 14, 2014 | 25.00 | 25.57 | 25.00 | 25.40 | 350,446 | +0.41(+1.64%) |
Nov 13, 2014 | 25.05 | 25.42 | 24.91 | 24.99 | 398,949 | -0.06(-0.24%) |
Nov 12, 2014 | 24.81 | 25.21 | 24.80 | 25.05 | 229,581 | -0.01(-0.03%) |
Nov 11, 2014 | 24.98 | 25.42 | 24.80 | 25.06 | 374,298 | -0.03(-0.13%) |
Nov 10, 2014 | 24.81 | 25.15 | 24.75 | 25.09 | 297,177 | +0.22(+0.87%) |
Nov 07, 2014 | 25.02 | 25.24 | 24.67 | 24.87 | 425,012 | -0.22(-0.86%) |
Nov 06, 2014 | 25.30 | 25.73 | 24.81 | 25.09 | 467,789 | -0.27(-1.06%) |
Nov 05, 2014 | 25.69 | 26.03 | 24.81 | 25.36 | 612,556 | -0.22(-0.87%) |
Nov 04, 2014 | 26.11 | 26.15 | 25.07 | 25.58 | 1,171,305 | -0.64(-2.43%) |
Nov 03, 2014 | 27.82 | 27.93 | 26.15 | 26.22 | 1,019,268 | -1.73(-6.19%) |
Oct 31, 2014 | 28.50 | 28.87 | 27.40 | 27.95 | 1,248,391 | -0.53(-1.86%) |
Oct 30, 2014 | 28.33 | 30.00 | 28.26 | 28.48 | 1,668,061 | -3.12(-9.89%) |
Oct 29, 2014 | 32.20 | 32.79 | 31.51 | 31.60 | 449,527 | -0.53(-1.65%) |
Oct 28, 2014 | 33.52 | 33.52 | 31.92 | 32.13 | 770,769 | -1.22(-3.66%) |
Oct 27, 2014 | 34.50 | 34.50 | 33.35 | 33.35 | 386,386 | -1.15(-3.34%) |
Oct 24, 2014 | 34.19 | 34.74 | 34.16 | 34.50 | 358,821 | +0.29(+0.84%) |
Oct 23, 2014 | 34.38 | 34.54 | 34.06 | 34.21 | 293,305 | +0.05(+0.14%) |
Oct 22, 2014 | 34.32 | 34.55 | 33.77 | 34.17 | 232,410 | -0.13(-0.39%) |
Oct 21, 2014 | 34.70 | 35.14 | 34.19 | 34.30 | 310,435 | -0.40(-1.14%) |
Oct 20, 2014 | 32.64 | 34.80 | 32.63 | 34.70 | 763,385 | +2.06(+6.31%) |
Oct 17, 2014 | 33.49 | 33.49 | 32.49 | 32.64 | 318,122 | -0.56(-1.70%) |
Oct 16, 2014 | 32.30 | 33.49 | 32.18 | 33.20 | 425,325 | +0.58(+1.77%) |
Oct 15, 2014 | 32.10 | 32.85 | 31.35 | 32.63 | 418,253 | +0.32(+1.00%) |
Oct 14, 2014 | 30.84 | 32.35 | 30.84 | 32.30 | 393,385 | +1.52(+4.92%) |
Oct 13, 2014 | 30.70 | 31.32 | 30.44 | 30.79 | 318,943 | +0.09(+0.28%) |
Oct 10, 2014 | 32.53 | 32.70 | 30.69 | 30.70 | 661,178 | -2.02(-6.17%) |
Oct 09, 2014 | 31.68 | 33.32 | 31.50 | 32.72 | 481,116 | +0.91(+2.87%) |
Oct 08, 2014 | 31.75 | 32.03 | 31.18 | 31.81 | 354,904 | +0.01(+0.04%) |
Oct 07, 2014 | 32.53 | 32.67 | 31.73 | 31.79 | 364,068 | -0.83(-2.55%) |
Oct 06, 2014 | 32.44 | 33.30 | 32.25 | 32.63 | 432,180 | +0.44(+1.37%) |
Oct 03, 2014 | 31.57 | 32.38 | 31.30 | 32.18 | 261,658 | +0.91(+2.92%) |
Oct 02, 2014 | 31.78 | 32.12 | 30.23 | 31.27 | 760,101 | -0.51(-1.60%) |
Oct 01, 2014 | 32.55 | 33.16 | 31.37 | 31.78 | 719,952 | -0.87(-2.65%) |
Sep 30, 2014 | 33.52 | 33.52 | 32.46 | 32.65 | 648,278 | -0.62(-1.87%) |
Sep 29, 2014 | 32.48 | 33.37 | 32.45 | 33.27 | 571,417 | +0.87(+2.69%) |
Sep 26, 2014 | 31.96 | 32.65 | 31.93 | 32.40 | 395,353 | +0.66(+2.09%) |
Sep 25, 2014 | 32.48 | 32.48 | 31.64 | 31.73 | 329,055 | -0.70(-2.17%) |
Sep 24, 2014 | 30.98 | 32.58 | 30.98 | 32.44 | 813,119 | +1.54(+4.97%) |
Sep 23, 2014 | 31.36 | 31.47 | 30.68 | 30.90 | 551,558 | -0.44(-1.39%) |
Sep 22, 2014 | 32.38 | 32.79 | 31.21 | 31.34 | 742,903 | -1.09(-3.35%) |
Sep 19, 2014 | 33.03 | 33.34 | 32.20 | 32.42 | 1,019,971 | -0.40(-1.21%) |
Sep 18, 2014 | 32.91 | 33.20 | 32.53 | 32.82 | 922,678 | +0.07(+0.20%) |
Sep 17, 2014 | 33.64 | 33.75 | 32.75 | 32.75 | 622,306 | -0.80(-2.40%) |
Sep 16, 2014 | 34.17 | 34.55 | 33.39 | 33.56 | 635,851 | -0.76(-2.23%) |
Sep 15, 2014 | 34.25 | 34.82 | 33.41 | 34.32 | 541,823 | -0.03(-0.10%) |
Sep 12, 2014 | 34.44 | 34.66 | 33.87 | 34.36 | 328,116 | -0.03(-0.08%) |
Sep 11, 2014 | 33.98 | 35.26 | 33.87 | 34.38 | 525,038 | +0.25(+0.73%) |
Sep 10, 2014 | 33.43 | 34.18 | 32.89 | 34.13 | 726,224 | +0.64(+1.90%) |
Sep 09, 2014 | 33.85 | 34.03 | 33.43 | 33.50 | 424,226 | -0.48(-1.42%) |
Sep 08, 2014 | 34.71 | 34.80 | 33.89 | 33.98 | 344,683 | -0.85(-2.44%) |
Sep 05, 2014 | 35.08 | 35.25 | 34.59 | 34.83 | 401,113 | -0.31(-0.88%) |
Sep 04, 2014 | 35.36 | 35.53 | 34.93 | 35.14 | 802,209 | -0.04(-0.11%) |
Sep 03, 2014 | 34.36 | 35.71 | 34.36 | 35.18 | 1,279,435 | +0.93(+2.70%) |
Sep 02, 2014 | 34.00 | 34.29 | 33.85 | 34.25 | 793,802 | +0.46(+1.35%) |
Aug 29, 2014 | 33.01 | 33.80 | 33.80 | 33.80 | 1,082,505 | +0.78(+2.38%) |
Aug 28, 2014 | 32.91 | 33.12 | 32.72 | 33.01 | 927,774 | -0.01(-0.02%) |
Aug 27, 2014 | 32.85 | 33.15 | 32.63 | 33.02 | 1,908,754 | -1.19(-3.49%) |
Aug 26, 2014 | 34.03 | 34.30 | 33.59 | 34.21 | 493,096 | +0.38(+1.13%) |
Aug 25, 2014 | 34.05 | 34.80 | 33.83 | 33.83 | 385,998 | -0.23(-0.67%) |
Aug 22, 2014 | 33.88 | 34.49 | 33.71 | 34.06 | 352,519 | +0.17(+0.49%) |
Aug 21, 2014 | 33.83 | 33.99 | 33.45 | 33.89 | 429,876 | +0.07(+0.22%) |
Aug 20, 2014 | 33.88 | 33.95 | 33.41 | 33.82 | 332,918 | -0.15(-0.43%) |
Aug 19, 2014 | 33.62 | 34.19 | 33.60 | 33.97 | 346,564 | +0.38(+1.12%) |
Aug 18, 2014 | 33.83 | 33.99 | 33.46 | 33.59 | 631,114 | -0.13(-0.40%) |
Aug 15, 2014 | 34.39 | 34.39 | 33.66 | 33.73 | 343,245 | -0.38(-1.10%) |
Aug 14, 2014 | 34.01 | 34.36 | 34.01 | 34.10 | 248,830 | +0.10(+0.30%) |
Aug 13, 2014 | 33.95 | 34.03 | 33.97 | 34.00 | 319,643 | +0.33(+0.98%) |
Aug 12, 2014 | 33.75 | 34.04 | 33.60 | 33.67 | 225,131 | -0.13(-0.39%) |
Aug 11, 2014 | 34.20 | 34.36 | 33.79 | 33.80 | 371,959 | -0.08(-0.24%) |
Aug 08, 2014 | 33.71 | 34.22 | 33.65 | 33.88 | 248,150 | +0.13(+0.39%) |
Aug 07, 2014 | 33.74 | 34.22 | 33.61 | 33.75 | 274,659 | +0.11(+0.34%) |
Aug 06, 2014 | 33.26 | 33.68 | 33.03 | 33.64 | 353,042 | +0.15(+0.46%) |
Aug 05, 2014 | 33.44 | 33.84 | 33.32 | 33.49 | 276,432 | +0.05(+0.14%) |
Aug 04, 2014 | 33.17 | 33.88 | 33.17 | 33.44 | 409,373 | +0.41(+1.25%) |
Aug 01, 2014 | 33.38 | 33.42 | 32.15 | 33.03 | 930,092 | -0.17(-0.52%) |
Jul 31, 2014 | 34.15 | 34.29 | 32.73 | 33.20 | 1,622,162 | -1.18(-3.44%) |
Jul 30, 2014 | 35.84 | 36.36 | 34.06 | 34.38 | 3,059,625 | -3.93(-10.25%) |
Jul 29, 2014 | 38.26 | 38.52 | 37.77 | 38.31 | 451,709 | +0.02(+0.05%) |
Jul 28, 2014 | 38.52 | 38.64 | 38.27 | 38.29 | 239,580 | -0.33(-0.84%) |
Jul 25, 2014 | 38.46 | 38.80 | 38.29 | 38.62 | 218,158 | -0.01(-0.03%) |
Jul 24, 2014 | 38.64 | 39.00 | 38.28 | 38.63 | 287,976 | +0.02(+0.05%) |
Jul 23, 2014 | 38.80 | 39.46 | 38.52 | 38.61 | 353,312 | -0.09(-0.24%) |
Jul 22, 2014 | 38.99 | 39.20 | 38.60 | 38.70 | 397,782 | -0.20(-0.51%) |
Jul 21, 2014 | 38.68 | 39.05 | 38.44 | 38.90 | 233,415 | +0.17(+0.43%) |
Jul 18, 2014 | 38.43 | 38.90 | 38.28 | 38.74 | 490,637 | +0.25(+0.66%) |
Jul 17, 2014 | 38.52 | 38.78 | 38.29 | 38.48 | 286,158 | -0.06(-0.16%) |
Jul 16, 2014 | 38.72 | 38.97 | 38.40 | 38.54 | 311,689 | -0.09(-0.22%) |
Jul 15, 2014 | 39.14 | 39.23 | 38.48 | 38.63 | 271,147 | -0.62(-1.57%) |
Jul 14, 2014 | 38.76 | 39.43 | 38.66 | 39.25 | 253,961 | +0.70(+1.83%) |
Jul 11, 2014 | 38.54 | 38.68 | 38.28 | 38.54 | 203,174 | -0.04(-0.10%) |
Jul 10, 2014 | 38.39 | 38.85 | 37.95 | 38.58 | 326,022 | -0.27(-0.68%) |
Jul 09, 2014 | 38.97 | 39.26 | 38.66 | 38.85 | 210,302 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.65 | 38.81 | 38.97 | 447,969 | -0.21(-0.53%) |
Jul 07, 2014 | 39.73 | 39.87 | 39.13 | 39.17 | 389,624 | -0.63(-1.59%) |
Jul 03, 2014 | 39.69 | 39.81 | 39.81 | 39.81 | 161,016 | +0.19(+0.47%) |
Jul 02, 2014 | 39.41 | 39.78 | 39.13 | 39.62 | 262,254 | +0.11(+0.27%) |
Jul 01, 2014 | 39.26 | 40.26 | 39.26 | 39.51 | 374,968 | +0.30(+0.76%) |
Jun 30, 2014 | 38.99 | 39.40 | 38.55 | 39.21 | 306,372 | +0.12(+0.31%) |
Jun 27, 2014 | 38.85 | 39.49 | 38.83 | 39.09 | 273,484 | +0.13(+0.34%) |
Jun 26, 2014 | 38.87 | 39.14 | 38.42 | 38.96 | 247,427 | +0.03(+0.09%) |
Jun 25, 2014 | 38.69 | 39.21 | 38.48 | 38.93 | 220,398 | -0.01(-0.03%) |
Jun 24, 2014 | 39.61 | 39.71 | 38.35 | 38.94 | 609,738 | -0.52(-1.33%) |
Jun 23, 2014 | 40.18 | 40.18 | 39.37 | 39.47 | 412,094 | -0.61(-1.53%) |
Jun 20, 2014 | 39.57 | 40.47 | 39.57 | 40.08 | 653,959 | -0.65(-1.60%) |
Jun 19, 2014 | 41.01 | 41.13 | 40.42 | 40.73 | 243,356 | -0.11(-0.26%) |
Jun 18, 2014 | 40.14 | 40.84 | 40.14 | 40.84 | 324,772 | +0.62(+1.55%) |
Jun 17, 2014 | 40.21 | 40.97 | 40.12 | 40.21 | 243,373 | -0.12(-0.30%) |
Jun 16, 2014 | 40.02 | 40.60 | 40.02 | 40.33 | 234,512 | +0.21(+0.53%) |
Jun 13, 2014 | 40.97 | 41.20 | 39.97 | 40.12 | 266,834 | -0.86(-2.11%) |
Jun 12, 2014 | 41.09 | 41.35 | 40.82 | 40.98 | 270,062 | -0.09(-0.23%) |
Jun 11, 2014 | 40.78 | 41.13 | 40.70 | 41.07 | 186,725 | +0.09(+0.21%) |
Jun 10, 2014 | 40.61 | 41.28 | 40.58 | 40.99 | 246,786 | +0.64(+1.58%) |
Jun 06, 2014 | 40.37 | 40.54 | 39.76 | 40.35 | 328,617 | +0.01(+0.02%) |
Jun 05, 2014 | 40.16 | 40.49 | 39.52 | 40.34 | 332,174 | +0.28(+0.70%) |
Jun 04, 2014 | 39.84 | 40.52 | 39.61 | 40.06 | 342,038 | +0.13(+0.32%) |
Jun 03, 2014 | 39.44 | 40.27 | 39.44 | 39.94 | 761,860 | +0.53(+1.35%) |
Jun 02, 2014 | 40.28 | 40.56 | 39.36 | 39.41 | 599,090 | -0.88(-2.18%) |
May 30, 2014 | 40.68 | 40.70 | 39.90 | 40.28 | 383,651 | -0.42(-1.03%) |
May 29, 2014 | 40.63 | 40.84 | 40.07 | 40.70 | 288,912 | +0.24(+0.59%) |
May 28, 2014 | 40.82 | 41.12 | 40.25 | 40.46 | 458,771 | -0.45(-1.10%) |
May 27, 2014 | 42.03 | 42.13 | 40.59 | 40.91 | 396,590 | -0.80(-1.93%) |
May 23, 2014 | 41.42 | 41.72 | 41.72 | 41.72 | 303,072 | +0.03(+0.06%) |
May 22, 2014 | 41.60 | 42.06 | 41.53 | 41.69 | 113,897 | +0.09(+0.21%) |
May 21, 2014 | 41.01 | 41.77 | 40.44 | 41.61 | 519,570 | +0.60(+1.46%) |
May 20, 2014 | 42.34 | 42.90 | 40.88 | 41.01 | 712,365 | -1.37(-3.23%) |
May 19, 2014 | 43.45 | 43.69 | 42.33 | 42.38 | 638,762 | -1.06(-2.43%) |
May 16, 2014 | 43.17 | 43.75 | 42.64 | 43.43 | 320,799 | +0.16(+0.37%) |
May 15, 2014 | 43.37 | 43.74 | 42.46 | 43.27 | 460,309 | -0.18(-0.41%) |
May 14, 2014 | 44.48 | 44.70 | 43.41 | 43.45 | 487,020 | -0.92(-2.07%) |
May 13, 2014 | 45.15 | 45.64 | 44.17 | 44.37 | 477,504 | -0.65(-1.44%) |
May 12, 2014 | 44.53 | 45.58 | 44.53 | 45.02 | 623,143 | +0.55(+1.23%) |
May 09, 2014 | 44.07 | 44.59 | 43.80 | 44.47 | 349,352 | +0.26(+0.58%) |
May 08, 2014 | 43.74 | 44.62 | 43.59 | 44.21 | 492,258 | +0.47(+1.07%) |
May 07, 2014 | 42.43 | 43.84 | 42.07 | 43.74 | 512,665 | +1.68(+4.00%) |
May 06, 2014 | 44.20 | 44.44 | 42.05 | 42.06 | 958,586 | -1.44(-3.32%) |
May 05, 2014 | 44.59 | 44.82 | 42.69 | 43.51 | 1,077,392 | -1.21(-2.71%) |
May 02, 2014 | 43.92 | 45.09 | 43.86 | 44.72 | 801,596 | +0.71(+1.60%) |
May 01, 2014 | 42.53 | 44.53 | 42.34 | 44.01 | 861,050 | +1.56(+3.68%) |
Apr 30, 2014 | 42.81 | 42.81 | 41.71 | 42.45 | 328,412 | -0.40(-0.92%) |
Apr 29, 2014 | 42.41 | 43.20 | 42.12 | 42.85 | 463,287 | +0.64(+1.52%) |
Apr 28, 2014 | 41.01 | 42.23 | 40.71 | 42.21 | 517,314 | +1.65(+4.07%) |
Apr 25, 2014 | 40.77 | 41.28 | 40.50 | 40.56 | 320,379 | -0.31(-0.76%) |
Apr 24, 2014 | 41.78 | 41.87 | 40.81 | 40.87 | 285,973 | -0.70(-1.68%) |
Apr 23, 2014 | 41.56 | 42.21 | 41.45 | 41.57 | 310,893 | -0.01(-0.03%) |
Apr 22, 2014 | 41.55 | 41.87 | 40.95 | 41.58 | 281,620 | -0.01(-0.03%) |
Apr 21, 2014 | 41.41 | 41.78 | 41.03 | 41.59 | 267,674 | +0.26(+0.64%) |
Apr 17, 2014 | 42.50 | 41.33 | 41.33 | 41.33 | 370,934 | -1.17(-2.76%) |
Apr 16, 2014 | 41.63 | 42.61 | 41.31 | 42.50 | 629,055 | +1.17(+2.82%) |
Apr 15, 2014 | 41.02 | 41.53 | 40.27 | 41.34 | 414,616 | +0.49(+1.21%) |
Apr 14, 2014 | 40.47 | 41.39 | 40.24 | 40.84 | 297,047 | +0.58(+1.44%) |
Apr 11, 2014 | 40.16 | 41.16 | 39.78 | 40.26 | 511,835 | -0.33(-0.81%) |
Apr 10, 2014 | 41.47 | 41.49 | 40.46 | 40.59 | 619,602 | -1.04(-2.50%) |
Apr 09, 2014 | 43.17 | 43.28 | 41.34 | 41.63 | 547,704 | -1.26(-2.94%) |
Apr 08, 2014 | 41.48 | 43.47 | 41.20 | 42.89 | 722,819 | +1.31(+3.16%) |
Apr 07, 2014 | 41.65 | 42.06 | 41.14 | 41.58 | 531,248 | -0.20(-0.47%) |
Apr 04, 2014 | 41.92 | 42.06 | 41.35 | 41.78 | 357,717 | +0.10(+0.24%) |
Apr 03, 2014 | 41.60 | 42.29 | 41.29 | 41.68 | 468,337 | -0.04(-0.09%) |
Apr 02, 2014 | 41.64 | 41.99 | 41.04 | 41.72 | 343,899 | +0.01(+0.02%) |
Apr 01, 2014 | 39.71 | 42.08 | 39.71 | 41.71 | 706,580 | +2.26(+5.74%) |
Mar 31, 2014 | 39.67 | 39.88 | 38.51 | 39.45 | 1,074,265 | -0.06(-0.15%) |
Mar 28, 2014 | 40.75 | 41.22 | 39.09 | 39.51 | 812,365 | -1.18(-2.90%) |
Mar 27, 2014 | 40.57 | 41.41 | 40.27 | 40.69 | 339,926 | +0.03(+0.08%) |
Mar 26, 2014 | 41.40 | 41.40 | 40.24 | 40.66 | 479,261 | -0.50(-1.22%) |
Mar 25, 2014 | 41.89 | 42.13 | 41.02 | 41.16 | 303,512 | -0.53(-1.28%) |
Mar 24, 2014 | 41.63 | 41.93 | 41.29 | 41.69 | 480,830 | +0.07(+0.16%) |
Mar 21, 2014 | 41.89 | 42.01 | 41.21 | 41.63 | 583,071 | -0.15(-0.36%) |
Mar 20, 2014 | 41.55 | 41.85 | 41.35 | 41.78 | 276,461 | +0.23(+0.56%) |
Mar 19, 2014 | 41.45 | 41.71 | 41.10 | 41.55 | 288,352 | +0.29(+0.70%) |
Mar 18, 2014 | 40.76 | 41.54 | 40.76 | 41.26 | 456,821 | +0.51(+1.25%) |
Mar 17, 2014 | 41.24 | 41.71 | 40.55 | 40.75 | 380,778 | -0.25(-0.61%) |
Mar 14, 2014 | 40.51 | 41.32 | 40.35 | 41.00 | 249,141 | +0.18(+0.45%) |
Mar 13, 2014 | 41.41 | 41.41 | 40.28 | 40.81 | 405,408 | -0.42(-1.01%) |
Mar 12, 2014 | 41.13 | 41.41 | 40.18 | 41.23 | 389,445 | +0.09(+0.22%) |
Mar 11, 2014 | 42.26 | 42.35 | 41.08 | 41.14 | 560,971 | -0.93(-2.21%) |
Mar 10, 2014 | 42.15 | 42.62 | 41.92 | 42.07 | 376,979 | -0.07(-0.16%) |
Mar 07, 2014 | 42.48 | 43.01 | 42.03 | 42.13 | 409,600 | -0.17(-0.40%) |
Mar 06, 2014 | 42.92 | 43.03 | 41.96 | 42.30 | 532,469 | -0.50(-1.16%) |
Mar 05, 2014 | 42.26 | 43.64 | 42.09 | 42.80 | 1,192,693 | +1.29(+3.10%) |
Mar 04, 2014 | 41.79 | 42.34 | 41.16 | 41.51 | 940,154 | -0.08(-0.20%) |
Mar 03, 2014 | 41.22 | 41.77 | 40.96 | 41.60 | 579,975 | -0.09(-0.22%) |
Feb 28, 2014 | 42.32 | 42.92 | 41.45 | 41.69 | 460,906 | -0.50(-1.18%) |
Feb 27, 2014 | 40.97 | 42.49 | 40.55 | 42.18 | 954,565 | +0.99(+2.40%) |
Feb 26, 2014 | 41.20 | 41.86 | 39.25 | 41.20 | 3,221,559 | -3.52(-7.87%) |
Feb 25, 2014 | 44.14 | 44.84 | 43.53 | 44.72 | 1,014,263 | +0.51(+1.15%) |
Feb 24, 2014 | 45.00 | 45.64 | 44.21 | 44.21 | 921,269 | -0.48(-1.07%) |
Feb 21, 2014 | 45.79 | 46.34 | 44.34 | 44.68 | 1,374,706 | -1.10(-2.40%) |
Feb 20, 2014 | 46.44 | 46.48 | 45.21 | 45.78 | 1,002,609 | -0.65(-1.41%) |
Feb 19, 2014 | 47.62 | 47.63 | 46.36 | 46.44 | 719,290 | -1.22(-2.55%) |
Feb 18, 2014 | 48.12 | 48.44 | 47.27 | 47.65 | 625,304 | -0.38(-0.79%) |
Feb 14, 2014 | 47.59 | 48.03 | 48.03 | 48.03 | 427,814 | +0.44(+0.93%) |
Feb 13, 2014 | 47.87 | 47.94 | 45.52 | 47.59 | 960,441 | -0.58(-1.21%) |
Feb 12, 2014 | 48.56 | 48.91 | 47.88 | 48.17 | 206,619 | -0.36(-0.74%) |
Feb 11, 2014 | 49.02 | 49.25 | 48.08 | 48.53 | 442,420 | -0.35(-0.71%) |
Feb 10, 2014 | 48.59 | 49.50 | 48.34 | 48.88 | 501,750 | +0.50(+1.04%) |
Feb 07, 2014 | 46.89 | 48.55 | 46.89 | 48.37 | 466,899 | +1.61(+3.44%) |
Feb 06, 2014 | 46.36 | 47.58 | 46.28 | 46.76 | 389,186 | +0.41(+0.87%) |
Feb 05, 2014 | 47.29 | 47.63 | 44.15 | 46.36 | 1,166,995 | -1.24(-2.61%) |
Feb 04, 2014 | 47.72 | 48.53 | 47.40 | 47.60 | 606,280 | +0.37(+0.79%) |
Feb 03, 2014 | 49.76 | 50.00 | 46.61 | 47.23 | 660,946 | -2.59(-5.20%) |
Jan 31, 2014 | 49.20 | 50.11 | 48.98 | 49.82 | 433,043 | +0.24(+0.49%) |
Jan 30, 2014 | 48.38 | 50.09 | 48.29 | 49.57 | 393,307 | +1.30(+2.70%) |
Jan 29, 2014 | 49.06 | 49.63 | 48.14 | 48.27 | 530,072 | -0.90(-1.82%) |
Jan 28, 2014 | 48.12 | 49.34 | 48.12 | 49.17 | 364,299 | +1.04(+2.16%) |
Jan 27, 2014 | 48.20 | 49.21 | 47.43 | 48.13 | 515,182 | -0.17(-0.35%) |
Jan 24, 2014 | 50.71 | 50.77 | 48.10 | 48.30 | 758,769 | -2.75(-5.38%) |
Jan 23, 2014 | 51.11 | 51.30 | 49.84 | 51.05 | 419,311 | -0.29(-0.57%) |
Jan 22, 2014 | 51.01 | 51.69 | 50.09 | 51.34 | 424,861 | +0.54(+1.07%) |
Jan 21, 2014 | 52.81 | 52.85 | 49.74 | 50.80 | 1,226,666 | -1.75(-3.32%) |
Jan 17, 2014 | 55.42 | 52.54 | 52.54 | 52.54 | 1,648,567 | -3.01(-5.42%) |
Jan 16, 2014 | 55.16 | 56.20 | 54.94 | 55.55 | 504,001 | +0.48(+0.87%) |
Jan 15, 2014 | 54.81 | 55.66 | 54.47 | 55.08 | 686,929 | +0.26(+0.48%) |
Jan 14, 2014 | 53.96 | 55.06 | 53.96 | 54.81 | 1,099,161 | +0.87(+1.61%) |
Jan 13, 2014 | 53.45 | 55.04 | 53.04 | 53.94 | 924,656 | +1.26(+2.40%) |
Jan 10, 2014 | 52.56 | 53.30 | 52.50 | 52.68 | 578,443 | +0.34(+0.65%) |
Jan 09, 2014 | 52.19 | 52.47 | 51.35 | 52.34 | 628,573 | +0.69(+1.33%) |
Jan 08, 2014 | 50.60 | 51.84 | 50.25 | 51.65 | 1,017,981 | +1.61(+3.21%) |
Jan 07, 2014 | 49.54 | 50.11 | 48.70 | 50.05 | 775,134 | +1.64(+3.38%) |
Jan 06, 2014 | 48.25 | 49.54 | 48.25 | 48.41 | 486,989 | +0.18(+0.38%) |
Jan 03, 2014 | 48.21 | 48.57 | 47.89 | 48.23 | 653,113 | -0.01(-0.01%) |
Jan 02, 2014 | 47.83 | 48.40 | 47.39 | 48.23 | 571,514 | +0.43(+0.90%) |
Dec 31, 2013 | 47.60 | 47.80 | 47.80 | 47.80 | 856,545 | +0.58(+1.23%) |
Dec 30, 2013 | 47.58 | 47.60 | 45.86 | 47.22 | 462,144 | -0.38(-0.80%) |
Dec 27, 2013 | 48.16 | 48.33 | 47.19 | 47.60 | 249,687 | -0.54(-1.13%) |
Dec 26, 2013 | 48.33 | 48.40 | 47.67 | 48.14 | 213,954 | -0.14(-0.28%) |
Dec 24, 2013 | 48.35 | 48.61 | 48.03 | 48.28 | 231,128 | +0.10(+0.22%) |
Dec 23, 2013 | 48.08 | 48.37 | 47.47 | 48.18 | 315,417 | +0.50(+1.06%) |
Dec 20, 2013 | 47.28 | 48.04 | 47.05 | 47.67 | 697,385 | +0.57(+1.21%) |
Dec 19, 2013 | 47.48 | 47.55 | 46.74 | 47.10 | 242,676 | -0.56(-1.18%) |
Dec 18, 2013 | 47.48 | 47.74 | 46.29 | 47.67 | 351,228 | +0.25(+0.52%) |
Dec 17, 2013 | 47.69 | 48.25 | 47.37 | 47.42 | 324,407 | -0.16(-0.34%) |
Dec 16, 2013 | 46.51 | 47.72 | 46.49 | 47.58 | 610,370 | +1.07(+2.29%) |
Dec 13, 2013 | 46.63 | 46.94 | 45.86 | 46.51 | 318,189 | +0.01(+0.03%) |
Dec 12, 2013 | 45.92 | 47.01 | 45.85 | 46.50 | 347,659 | +0.30(+0.65%) |
Dec 11, 2013 | 47.74 | 47.91 | 45.95 | 46.20 | 541,403 | -1.09(-2.31%) |
Dec 10, 2013 | 47.78 | 47.92 | 45.95 | 47.29 | 642,418 | -0.59(-1.23%) |
Dec 09, 2013 | 46.85 | 48.24 | 46.69 | 47.88 | 566,575 | +0.94(+2.01%) |
Dec 06, 2013 | 47.91 | 48.25 | 46.89 | 46.94 | 243,913 | -0.60(-1.25%) |
Dec 05, 2013 | 46.66 | 47.94 | 46.60 | 47.53 | 290,935 | +0.45(+0.96%) |
Dec 04, 2013 | 47.35 | 48.18 | 46.71 | 47.08 | 516,775 | -0.63(-1.32%) |
Dec 03, 2013 | 49.28 | 49.86 | 47.13 | 47.71 | 1,210,455 | -1.88(-3.79%) |