Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.48 | 43.26 | 42.31 | 42.34 | 600,253 | -0.01(-0.03%) |
Nov 26, 2014 | 41.97 | 42.36 | 42.36 | 42.36 | 566,644 | +0.47(+1.13%) |
Nov 25, 2014 | 41.62 | 42.04 | 41.49 | 41.88 | 1,067,049 | +0.33(+0.79%) |
Nov 24, 2014 | 41.43 | 41.82 | 41.43 | 41.56 | 1,007,541 | +0.20(+0.48%) |
Nov 21, 2014 | 41.04 | 41.38 | 40.86 | 41.36 | 1,092,499 | +0.59(+1.45%) |
Nov 20, 2014 | 40.70 | 40.86 | 40.55 | 40.76 | 730,740 | -0.10(-0.24%) |
Nov 19, 2014 | 41.56 | 41.63 | 40.86 | 40.86 | 629,584 | -0.74(-1.79%) |
Nov 18, 2014 | 41.24 | 41.70 | 41.16 | 41.61 | 1,042,813 | +0.32(+0.78%) |
Nov 17, 2014 | 41.35 | 41.71 | 41.23 | 41.28 | 941,095 | -0.01(-0.03%) |
Nov 14, 2014 | 41.84 | 41.84 | 41.17 | 41.30 | 637,914 | -0.46(-1.11%) |
Nov 13, 2014 | 41.33 | 41.88 | 41.33 | 41.76 | 981,916 | +0.40(+0.97%) |
Nov 12, 2014 | 41.67 | 41.85 | 41.32 | 41.36 | 1,030,294 | -0.36(-0.86%) |
Nov 11, 2014 | 41.94 | 42.01 | 41.66 | 41.72 | 548,656 | -0.18(-0.43%) |
Nov 10, 2014 | 41.57 | 41.94 | 41.52 | 41.90 | 792,550 | +0.31(+0.74%) |
Nov 07, 2014 | 41.63 | 41.78 | 41.44 | 41.59 | 908,372 | -0.04(-0.10%) |
Nov 06, 2014 | 41.83 | 42.16 | 41.57 | 41.63 | 836,388 | -0.19(-0.46%) |
Nov 05, 2014 | 41.91 | 42.13 | 41.62 | 41.83 | 1,228,088 | +0.04(+0.10%) |
Nov 04, 2014 | 41.98 | 42.13 | 41.61 | 41.78 | 691,349 | -0.24(-0.56%) |
Nov 03, 2014 | 41.40 | 42.03 | 41.40 | 42.02 | 1,301,707 | +0.47(+1.13%) |
Oct 31, 2014 | 40.72 | 41.57 | 40.53 | 41.55 | 1,085,802 | +0.94(+2.32%) |
Oct 30, 2014 | 40.72 | 40.72 | 40.03 | 40.61 | 974,731 | +0.11(+0.28%) |
Oct 29, 2014 | 40.67 | 40.71 | 39.96 | 40.49 | 969,552 | -0.21(-0.51%) |
Oct 28, 2014 | 40.56 | 40.70 | 40.35 | 40.70 | 775,580 | +0.16(+0.41%) |
Oct 27, 2014 | 40.01 | 40.53 | 40.15 | 40.53 | 869,951 | +0.39(+0.96%) |
Oct 24, 2014 | 40.55 | 40.58 | 39.92 | 40.15 | 1,190,475 | -0.29(-0.72%) |
Oct 23, 2014 | 40.53 | 40.57 | 40.01 | 40.44 | 948,381 | +0.23(+0.57%) |
Oct 22, 2014 | 40.26 | 40.60 | 40.16 | 40.21 | 1,109,847 | +0.03(+0.07%) |
Oct 21, 2014 | 39.66 | 40.21 | 39.48 | 40.18 | 955,642 | +0.56(+1.41%) |
Oct 20, 2014 | 39.20 | 39.63 | 39.18 | 39.63 | 855,362 | +0.46(+1.19%) |
Oct 17, 2014 | 39.80 | 39.96 | 38.95 | 39.16 | 950,687 | -0.29(-0.72%) |
Oct 16, 2014 | 38.91 | 39.58 | 38.78 | 39.45 | 1,556,437 | +0.20(+0.51%) |
Oct 15, 2014 | 39.07 | 39.54 | 38.84 | 39.25 | 1,426,501 | -0.13(-0.33%) |
Oct 14, 2014 | 38.59 | 39.59 | 38.29 | 39.38 | 1,344,133 | +1.09(+2.84%) |
Oct 13, 2014 | 38.13 | 38.54 | 38.00 | 38.29 | 914,756 | +0.15(+0.39%) |
Oct 10, 2014 | 38.07 | 38.53 | 38.00 | 38.14 | 901,118 | +0.15(+0.39%) |
Oct 09, 2014 | 37.74 | 38.34 | 37.63 | 37.99 | 1,125,466 | +0.26(+0.68%) |
Oct 08, 2014 | 36.92 | 37.78 | 36.84 | 37.73 | 820,582 | +0.89(+2.40%) |
Oct 07, 2014 | 36.98 | 37.28 | 36.83 | 36.85 | 804,346 | -0.31(-0.85%) |
Oct 06, 2014 | 36.95 | 37.33 | 36.95 | 37.16 | 1,100,559 | +0.23(+0.62%) |
Oct 03, 2014 | 37.15 | 37.15 | 36.69 | 36.93 | 599,831 | +0.01(+0.02%) |
Oct 02, 2014 | 36.78 | 37.00 | 36.50 | 36.93 | 726,481 | +0.19(+0.53%) |
Oct 01, 2014 | 36.80 | 37.16 | 36.60 | 36.73 | 1,033,022 | -0.11(-0.29%) |
Sep 30, 2014 | 37.04 | 37.18 | 36.69 | 36.84 | 772,714 | -0.14(-0.39%) |
Sep 29, 2014 | 36.63 | 37.00 | 36.41 | 36.98 | 924,167 | +0.16(+0.45%) |
Sep 26, 2014 | 36.25 | 36.94 | 36.23 | 36.82 | 1,061,310 | +0.64(+1.76%) |
Sep 25, 2014 | 36.33 | 36.42 | 35.93 | 36.18 | 878,901 | -0.16(-0.43%) |
Sep 24, 2014 | 36.33 | 36.70 | 36.20 | 36.34 | 892,691 | -0.05(-0.14%) |
Sep 23, 2014 | 36.44 | 36.63 | 36.33 | 36.39 | 828,931 | -0.10(-0.27%) |
Sep 22, 2014 | 36.69 | 36.70 | 36.45 | 36.49 | 935,489 | -0.26(-0.72%) |
Sep 19, 2014 | 36.85 | 36.94 | 36.70 | 36.75 | 1,705,842 | -0.02(-0.06%) |
Sep 18, 2014 | 36.98 | 37.22 | 36.69 | 36.78 | 1,912,833 | -0.19(-0.52%) |
Sep 17, 2014 | 37.05 | 37.36 | 36.79 | 36.97 | 1,372,264 | +0.39(+1.07%) |
Sep 16, 2014 | 36.00 | 36.73 | 36.00 | 36.58 | 1,262,853 | +0.64(+1.79%) |
Sep 15, 2014 | 36.12 | 36.34 | 35.80 | 35.93 | 1,216,440 | -0.29(-0.79%) |
Sep 12, 2014 | 37.45 | 37.46 | 36.15 | 36.22 | 1,327,189 | -1.36(-3.61%) |
Sep 11, 2014 | 37.63 | 37.81 | 37.41 | 37.58 | 605,106 | -0.07(-0.19%) |
Sep 10, 2014 | 38.07 | 38.10 | 37.48 | 37.65 | 998,804 | -0.56(-1.46%) |
Sep 09, 2014 | 38.42 | 38.51 | 37.99 | 38.21 | 715,358 | -0.25(-0.64%) |
Sep 08, 2014 | 38.46 | 38.59 | 38.12 | 38.46 | 737,015 | -0.01(-0.02%) |
Sep 05, 2014 | 38.09 | 38.47 | 38.07 | 38.46 | 674,983 | +0.43(+1.14%) |
Sep 04, 2014 | 38.15 | 38.23 | 37.89 | 38.03 | 646,263 | -0.09(-0.22%) |
Sep 03, 2014 | 37.83 | 38.16 | 37.75 | 38.12 | 836,263 | +0.33(+0.86%) |
Sep 02, 2014 | 37.33 | 37.83 | 37.33 | 37.79 | 889,138 | +0.47(+1.27%) |
Aug 29, 2014 | 37.34 | 37.32 | 37.32 | 37.32 | 968,977 | -0.01(-0.04%) |
Aug 28, 2014 | 37.34 | 37.48 | 37.25 | 37.33 | 481,195 | -0.01(-0.04%) |
Aug 27, 2014 | 37.34 | 37.57 | 37.27 | 37.34 | 445,103 | +0.01(+0.04%) |
Aug 26, 2014 | 37.34 | 37.58 | 37.18 | 37.33 | 554,610 | +0.06(+0.15%) |
Aug 25, 2014 | 38.03 | 38.03 | 37.10 | 37.27 | 2,031,335 | -0.55(-1.46%) |
Aug 22, 2014 | 38.33 | 38.29 | 37.78 | 37.82 | 680,690 | -0.46(-1.20%) |
Aug 21, 2014 | 38.60 | 38.79 | 38.29 | 38.29 | 613,388 | -0.37(-0.95%) |
Aug 20, 2014 | 38.54 | 38.85 | 38.25 | 38.65 | 899,341 | +0.11(+0.29%) |
Aug 19, 2014 | 38.46 | 38.61 | 38.33 | 38.54 | 581,784 | +0.06(+0.15%) |
Aug 18, 2014 | 38.42 | 38.52 | 38.19 | 38.48 | 879,444 | +0.35(+0.93%) |
Aug 15, 2014 | 38.38 | 38.54 | 38.02 | 38.13 | 1,104,783 | -0.06(-0.17%) |
Aug 14, 2014 | 38.24 | 38.36 | 38.01 | 38.19 | 595,440 | +0.03(+0.07%) |
Aug 13, 2014 | 37.90 | 38.26 | 37.90 | 38.16 | 688,427 | +0.41(+1.09%) |
Aug 12, 2014 | 37.56 | 38.04 | 37.53 | 37.75 | 1,748,460 | +0.09(+0.24%) |
Aug 11, 2014 | 37.35 | 37.78 | 37.31 | 37.66 | 1,004,403 | +0.38(+1.01%) |
Aug 08, 2014 | 37.10 | 37.28 | 36.83 | 37.29 | 770,016 | +0.35(+0.96%) |
Aug 07, 2014 | 37.02 | 37.22 | 36.79 | 36.93 | 828,350 | +0.10(+0.27%) |
Aug 06, 2014 | 36.59 | 36.96 | 36.50 | 36.83 | 838,386 | +0.19(+0.52%) |
Aug 05, 2014 | 36.81 | 37.08 | 36.58 | 36.64 | 832,590 | -0.21(-0.58%) |
Aug 04, 2014 | 36.84 | 36.95 | 36.47 | 36.85 | 535,078 | +0.04(+0.12%) |
Aug 01, 2014 | 36.64 | 37.08 | 36.46 | 36.81 | 1,392,426 | +0.18(+0.50%) |
Jul 31, 2014 | 37.45 | 37.50 | 36.36 | 36.63 | 1,216,585 | -0.93(-2.47%) |
Jul 30, 2014 | 37.58 | 37.73 | 37.28 | 37.56 | 865,273 | +0.07(+0.19%) |
Jul 29, 2014 | 37.71 | 37.71 | 37.41 | 37.48 | 932,545 | -0.20(-0.53%) |
Jul 28, 2014 | 37.54 | 37.86 | 37.52 | 37.68 | 878,153 | +0.15(+0.40%) |
Jul 25, 2014 | 37.79 | 37.98 | 37.53 | 37.53 | 738,134 | -0.42(-1.12%) |
Jul 24, 2014 | 38.00 | 38.10 | 37.81 | 37.96 | 1,202,737 | +0.04(+0.11%) |
Jul 23, 2014 | 37.97 | 38.12 | 37.78 | 37.92 | 634,737 | +0.04(+0.11%) |
Jul 22, 2014 | 37.96 | 38.09 | 37.76 | 37.87 | 967,509 | +0.16(+0.41%) |
Jul 21, 2014 | 37.95 | 38.02 | 37.70 | 37.72 | 493,346 | -0.34(-0.89%) |
Jul 18, 2014 | 37.58 | 38.07 | 37.58 | 38.06 | 527,642 | +0.62(+1.66%) |
Jul 17, 2014 | 37.62 | 37.68 | 37.36 | 37.44 | 555,167 | -0.22(-0.58%) |
Jul 16, 2014 | 37.70 | 37.94 | 37.39 | 37.66 | 1,114,264 | -0.06(-0.17%) |
Jul 15, 2014 | 37.92 | 38.01 | 37.48 | 37.72 | 710,547 | -0.19(-0.50%) |
Jul 14, 2014 | 37.67 | 37.92 | 37.54 | 37.91 | 705,123 | +0.38(+1.02%) |
Jul 11, 2014 | 37.61 | 37.70 | 37.27 | 37.53 | 810,770 | -0.01(-0.04%) |
Jul 10, 2014 | 37.32 | 37.71 | 37.22 | 37.54 | 600,610 | +0.04(+0.09%) |
Jul 09, 2014 | 37.65 | 37.71 | 37.28 | 37.51 | 756,249 | -0.04(-0.11%) |
Jul 08, 2014 | 37.58 | 37.77 | 37.48 | 37.55 | 587,310 | -0.02(-0.06%) |
Jul 07, 2014 | 37.63 | 37.88 | 37.55 | 37.57 | 688,989 | -0.06(-0.15%) |
Jul 03, 2014 | 37.85 | 37.63 | 37.63 | 37.63 | 400,245 | -0.21(-0.56%) |
Jul 02, 2014 | 37.85 | 38.01 | 37.60 | 37.84 | 673,571 | -0.01(-0.02%) |
Jul 01, 2014 | 37.83 | 38.26 | 37.63 | 37.85 | 1,616,683 | +0.14(+0.38%) |
Jun 30, 2014 | 37.90 | 38.03 | 37.44 | 37.70 | 1,947,639 | -0.07(-0.19%) |
Jun 27, 2014 | 37.57 | 38.07 | 37.48 | 37.78 | 3,142,836 | +0.09(+0.24%) |
Jun 26, 2014 | 37.61 | 37.75 | 37.42 | 37.68 | 707,107 | +0.02(+0.06%) |
Jun 25, 2014 | 37.80 | 37.93 | 37.53 | 37.66 | 920,789 | -0.13(-0.36%) |
Jun 24, 2014 | 37.93 | 37.99 | 37.70 | 37.80 | 854,373 | -0.08(-0.22%) |
Jun 23, 2014 | 38.32 | 38.46 | 37.82 | 37.88 | 1,431,823 | -0.47(-1.24%) |
Jun 20, 2014 | 38.28 | 38.55 | 38.11 | 38.36 | 1,514,751 | -0.08(-0.20%) |
Jun 19, 2014 | 37.90 | 38.45 | 37.66 | 38.43 | 912,740 | +0.69(+1.82%) |
Jun 18, 2014 | 37.53 | 37.88 | 37.41 | 37.75 | 1,246,168 | +0.31(+0.83%) |
Jun 17, 2014 | 37.21 | 37.50 | 37.10 | 37.44 | 1,041,411 | +0.27(+0.72%) |
Jun 16, 2014 | 37.52 | 37.61 | 36.85 | 37.17 | 1,176,541 | -0.46(-1.22%) |
Jun 13, 2014 | 37.51 | 37.64 | 37.14 | 37.63 | 689,188 | +0.23(+0.61%) |
Jun 12, 2014 | 37.53 | 37.61 | 37.14 | 37.40 | 715,194 | -0.26(-0.70%) |
Jun 11, 2014 | 37.53 | 37.67 | 37.30 | 37.66 | 960,171 | +0.13(+0.34%) |
Jun 10, 2014 | 37.47 | 37.63 | 37.21 | 37.53 | 2,012,830 | -0.11(-0.28%) |
Jun 06, 2014 | 38.09 | 38.09 | 37.43 | 37.64 | 817,686 | -0.34(-0.91%) |
Jun 05, 2014 | 37.14 | 38.03 | 37.10 | 37.98 | 1,215,307 | +1.01(+2.73%) |
Jun 04, 2014 | 36.69 | 37.06 | 36.69 | 36.97 | 720,904 | +0.22(+0.59%) |
Jun 03, 2014 | 36.73 | 36.88 | 36.63 | 36.76 | 620,933 | -0.09(-0.25%) |
Jun 02, 2014 | 36.78 | 37.00 | 36.59 | 36.85 | 810,273 | +0.11(+0.29%) |
May 30, 2014 | 36.64 | 36.94 | 36.57 | 36.74 | 1,054,488 | +0.03(+0.08%) |
May 29, 2014 | 36.83 | 36.83 | 36.61 | 36.71 | 335,616 | +0.04(+0.10%) |
May 28, 2014 | 36.97 | 37.06 | 36.33 | 36.68 | 774,964 | -0.32(-0.85%) |
May 27, 2014 | 36.66 | 37.04 | 36.63 | 36.99 | 746,488 | +0.53(+1.44%) |
May 23, 2014 | 36.37 | 36.47 | 36.47 | 36.47 | 844,775 | -0.01(-0.04%) |
May 22, 2014 | 36.38 | 36.69 | 36.29 | 36.48 | 814,735 | +0.11(+0.31%) |
May 21, 2014 | 36.65 | 36.73 | 36.34 | 36.37 | 518,713 | -0.13(-0.37%) |
May 20, 2014 | 36.59 | 36.78 | 36.32 | 36.50 | 614,025 | -0.08(-0.23%) |
May 19, 2014 | 36.38 | 36.60 | 36.21 | 36.59 | 774,957 | +0.18(+0.50%) |
May 16, 2014 | 35.89 | 36.42 | 35.72 | 36.40 | 617,039 | +0.44(+1.23%) |
May 15, 2014 | 35.92 | 35.97 | 35.57 | 35.96 | 726,918 | +0.04(+0.10%) |
May 14, 2014 | 35.98 | 36.10 | 35.79 | 35.93 | 839,013 | -0.10(-0.27%) |
May 13, 2014 | 36.48 | 36.78 | 36.00 | 36.03 | 698,805 | -0.51(-1.38%) |
May 12, 2014 | 36.38 | 36.54 | 36.24 | 36.53 | 578,056 | +0.34(+0.95%) |
May 09, 2014 | 36.08 | 36.33 | 35.94 | 36.19 | 561,857 | +0.09(+0.25%) |
May 08, 2014 | 36.16 | 36.51 | 35.97 | 36.10 | 1,153,090 | -0.38(-1.04%) |
May 07, 2014 | 36.31 | 36.55 | 36.14 | 36.47 | 853,328 | +0.36(+1.01%) |
May 06, 2014 | 36.17 | 36.31 | 35.89 | 36.11 | 705,856 | -0.17(-0.46%) |
May 05, 2014 | 36.17 | 36.43 | 35.96 | 36.28 | 1,362,078 | -0.32(-0.86%) |
May 02, 2014 | 36.50 | 36.67 | 36.23 | 36.59 | 800,246 | +0.02(+0.06%) |
May 01, 2014 | 36.80 | 36.80 | 36.16 | 36.57 | 918,458 | -0.15(-0.42%) |
Apr 30, 2014 | 36.11 | 36.78 | 35.98 | 36.73 | 1,334,274 | +0.61(+1.69%) |
Apr 29, 2014 | 37.13 | 37.19 | 35.96 | 36.12 | 2,170,531 | +0.37(+1.04%) |
Apr 28, 2014 | 35.65 | 35.82 | 35.55 | 35.74 | 1,394,686 | +0.30(+0.85%) |
Apr 25, 2014 | 35.63 | 35.66 | 35.39 | 35.44 | 844,693 | -0.22(-0.63%) |
Apr 24, 2014 | 35.49 | 35.69 | 35.35 | 35.67 | 753,910 | +0.27(+0.75%) |
Apr 23, 2014 | 35.56 | 35.56 | 35.20 | 35.40 | 1,462,013 | -0.15(-0.43%) |
Apr 22, 2014 | 35.32 | 35.64 | 35.23 | 35.56 | 918,951 | +0.27(+0.78%) |
Apr 21, 2014 | 35.06 | 35.32 | 34.94 | 35.28 | 912,998 | +0.21(+0.60%) |
Apr 17, 2014 | 34.80 | 35.07 | 35.07 | 35.07 | 1,224,774 | +0.13(+0.36%) |
Apr 16, 2014 | 34.75 | 35.01 | 34.59 | 34.94 | 1,523,772 | +0.37(+1.08%) |
Apr 15, 2014 | 34.05 | 34.64 | 34.05 | 34.57 | 1,139,296 | +0.52(+1.52%) |
Apr 14, 2014 | 33.60 | 34.08 | 33.53 | 34.05 | 1,081,723 | +0.60(+1.78%) |
Apr 11, 2014 | 33.70 | 33.98 | 33.46 | 33.46 | 1,099,951 | -0.34(-1.02%) |
Apr 10, 2014 | 34.33 | 34.38 | 33.70 | 33.80 | 1,040,270 | -0.06(-0.17%) |
Apr 09, 2014 | 33.74 | 33.99 | 33.58 | 33.86 | 1,095,508 | +0.15(+0.46%) |
Apr 08, 2014 | 33.70 | 33.81 | 33.39 | 33.70 | 1,459,245 | +0.01(+0.04%) |
Apr 07, 2014 | 33.90 | 34.21 | 33.61 | 33.69 | 1,452,695 | -0.18(-0.52%) |
Apr 04, 2014 | 34.19 | 34.35 | 33.64 | 33.86 | 756,147 | -0.09(-0.27%) |
Apr 03, 2014 | 33.98 | 34.18 | 33.83 | 33.96 | 1,402,188 | -0.38(-1.10%) |
Apr 02, 2014 | 34.60 | 34.81 | 34.15 | 34.33 | 1,589,296 | -0.37(-1.07%) |
Apr 01, 2014 | 34.23 | 34.73 | 33.95 | 34.71 | 984,444 | +0.66(+1.94%) |
Mar 31, 2014 | 33.84 | 34.17 | 33.49 | 34.05 | 601,155 | +0.36(+1.06%) |
Mar 28, 2014 | 33.41 | 33.88 | 33.41 | 33.69 | 443,982 | +0.28(+0.84%) |
Mar 27, 2014 | 33.30 | 33.51 | 33.09 | 33.41 | 493,438 | +0.04(+0.11%) |
Mar 26, 2014 | 33.78 | 33.85 | 33.31 | 33.37 | 657,606 | -0.25(-0.75%) |
Mar 25, 2014 | 33.58 | 33.81 | 33.31 | 33.63 | 708,184 | +0.22(+0.65%) |
Mar 24, 2014 | 33.78 | 33.98 | 33.07 | 33.41 | 815,349 | -0.28(-0.83%) |
Mar 21, 2014 | 33.34 | 33.88 | 33.33 | 33.69 | 1,840,159 | +0.41(+1.24%) |
Mar 20, 2014 | 33.44 | 33.52 | 33.11 | 33.27 | 1,171,808 | -0.10(-0.29%) |
Mar 19, 2014 | 34.18 | 34.31 | 33.15 | 33.37 | 1,121,664 | -0.70(-2.06%) |
Mar 18, 2014 | 34.01 | 34.18 | 33.84 | 34.07 | 729,530 | +0.04(+0.12%) |
Mar 17, 2014 | 34.47 | 34.61 | 33.96 | 34.03 | 875,675 | -0.54(-1.56%) |
Mar 14, 2014 | 34.38 | 34.86 | 34.38 | 34.57 | 699,946 | +0.10(+0.28%) |
Mar 13, 2014 | 34.69 | 34.69 | 34.40 | 34.47 | 1,035,908 | -0.07(-0.20%) |
Mar 12, 2014 | 34.24 | 34.55 | 34.12 | 34.54 | 1,681,011 | +0.26(+0.76%) |
Mar 11, 2014 | 33.64 | 34.30 | 33.55 | 34.29 | 1,952,613 | +0.69(+2.05%) |
Mar 10, 2014 | 33.59 | 33.69 | 33.41 | 33.60 | 1,356,819 | +0.02(+0.06%) |
Mar 07, 2014 | 34.37 | 34.38 | 33.42 | 33.58 | 1,749,347 | -0.64(-1.87%) |
Mar 06, 2014 | 34.63 | 34.64 | 34.15 | 34.22 | 775,244 | -0.33(-0.95%) |
Mar 05, 2014 | 34.61 | 34.88 | 34.38 | 34.54 | 1,222,827 | +0.01(+0.02%) |
Mar 04, 2014 | 34.24 | 34.56 | 34.15 | 34.54 | 923,084 | +0.61(+1.81%) |
Mar 03, 2014 | 33.94 | 34.08 | 33.52 | 33.92 | 791,206 | -0.26(-0.75%) |
Feb 28, 2014 | 33.41 | 34.27 | 33.41 | 34.18 | 1,695,294 | +0.75(+2.25%) |
Feb 27, 2014 | 33.66 | 33.90 | 33.35 | 33.43 | 825,476 | -0.21(-0.62%) |
Feb 26, 2014 | 33.42 | 33.74 | 33.32 | 33.64 | 1,472,456 | +0.38(+1.15%) |
Feb 25, 2014 | 33.21 | 33.55 | 33.00 | 33.25 | 1,776,287 | +0.15(+0.46%) |
Feb 24, 2014 | 33.10 | 33.28 | 33.05 | 33.10 | 1,590,035 | -0.04(-0.13%) |
Feb 21, 2014 | 32.99 | 33.69 | 32.27 | 33.14 | 2,464,921 | +0.11(+0.34%) |
Feb 20, 2014 | 33.09 | 33.30 | 32.65 | 33.03 | 1,377,757 | -0.03(-0.11%) |
Feb 19, 2014 | 32.97 | 33.35 | 32.97 | 33.07 | 1,344,642 | +0.01(+0.02%) |
Feb 18, 2014 | 33.03 | 33.09 | 32.70 | 33.06 | 683,781 | +0.20(+0.61%) |
Feb 14, 2014 | 32.96 | 32.86 | 32.86 | 32.86 | 875,394 | -0.13(-0.38%) |
Feb 13, 2014 | 32.65 | 33.07 | 32.57 | 32.98 | 1,314,865 | +0.17(+0.53%) |
Feb 12, 2014 | 32.79 | 32.89 | 32.50 | 32.81 | 1,046,306 | +0.00(+0.00%) |
Feb 11, 2014 | 32.57 | 32.90 | 32.56 | 32.81 | 811,904 | +0.15(+0.47%) |
Feb 10, 2014 | 32.04 | 32.70 | 31.96 | 32.66 | 850,112 | +0.62(+1.93%) |
Feb 07, 2014 | 31.92 | 32.06 | 31.67 | 32.04 | 1,073,974 | +0.30(+0.94%) |
Feb 06, 2014 | 31.58 | 31.92 | 31.44 | 31.74 | 810,305 | +0.21(+0.66%) |
Feb 05, 2014 | 31.54 | 31.63 | 31.31 | 31.53 | 849,277 | -0.06(-0.20%) |
Feb 04, 2014 | 30.93 | 31.79 | 30.85 | 31.59 | 2,387,725 | +0.69(+2.23%) |
Feb 03, 2014 | 31.81 | 31.90 | 30.85 | 30.90 | 1,962,709 | -0.88(-2.78%) |
Jan 31, 2014 | 31.22 | 31.95 | 31.15 | 31.79 | 1,494,268 | +0.22(+0.68%) |
Jan 30, 2014 | 31.22 | 31.62 | 31.22 | 31.57 | 1,131,337 | +0.49(+1.59%) |
Jan 29, 2014 | 30.94 | 31.12 | 30.87 | 31.08 | 1,332,794 | -0.01(-0.02%) |
Jan 28, 2014 | 30.50 | 31.11 | 30.50 | 31.08 | 1,379,329 | +0.70(+2.29%) |
Jan 27, 2014 | 30.42 | 30.62 | 30.30 | 30.39 | 1,089,539 | +0.03(+0.11%) |
Jan 24, 2014 | 30.39 | 30.52 | 30.16 | 30.35 | 1,056,377 | -0.30(-0.98%) |
Jan 23, 2014 | 30.35 | 30.74 | 30.29 | 30.65 | 1,028,253 | +0.08(+0.27%) |
Jan 22, 2014 | 30.83 | 30.95 | 30.55 | 30.57 | 548,174 | -0.15(-0.48%) |
Jan 21, 2014 | 30.80 | 31.03 | 30.52 | 30.71 | 1,632,468 | +0.10(+0.32%) |
Jan 17, 2014 | 30.82 | 30.62 | 30.62 | 30.62 | 1,052,225 | -0.28(-0.90%) |
Jan 16, 2014 | 31.01 | 31.11 | 30.78 | 30.89 | 779,757 | -0.19(-0.60%) |
Jan 15, 2014 | 31.09 | 31.19 | 30.89 | 31.08 | 1,786,751 | +0.47(+1.55%) |
Jan 14, 2014 | 30.21 | 30.62 | 30.18 | 30.61 | 901,197 | +0.47(+1.55%) |
Jan 13, 2014 | 30.31 | 30.41 | 30.07 | 30.14 | 1,188,699 | -0.19(-0.62%) |
Jan 10, 2014 | 29.76 | 30.34 | 29.47 | 30.33 | 1,373,054 | +0.75(+2.54%) |
Jan 09, 2014 | 29.34 | 29.61 | 29.23 | 29.58 | 1,065,995 | +0.36(+1.24%) |
Jan 08, 2014 | 29.31 | 29.40 | 29.00 | 29.22 | 995,475 | -0.12(-0.40%) |
Jan 07, 2014 | 29.43 | 29.58 | 29.13 | 29.34 | 891,088 | -0.09(-0.31%) |
Jan 06, 2014 | 29.29 | 29.45 | 29.10 | 29.43 | 1,080,096 | +0.13(+0.43%) |
Jan 03, 2014 | 29.08 | 29.37 | 28.92 | 29.30 | 868,190 | +0.21(+0.72%) |
Jan 02, 2014 | 29.30 | 29.34 | 28.88 | 29.09 | 705,495 | -0.24(-0.81%) |
Dec 31, 2013 | 29.38 | 29.33 | 29.33 | 29.33 | 1,072,480 | -0.13(-0.43%) |
Dec 30, 2013 | 29.36 | 29.59 | 29.14 | 29.45 | 1,018,347 | +0.24(+0.81%) |
Dec 27, 2013 | 29.36 | 29.44 | 29.06 | 29.22 | 422,424 | -0.04(-0.14%) |
Dec 26, 2013 | 29.43 | 29.54 | 29.16 | 29.26 | 493,557 | -0.10(-0.36%) |
Dec 24, 2013 | 29.40 | 29.59 | 29.29 | 29.36 | 317,733 | -0.07(-0.24%) |
Dec 23, 2013 | 29.72 | 29.78 | 29.41 | 29.43 | 830,939 | -0.24(-0.82%) |
Dec 20, 2013 | 29.63 | 29.69 | 29.05 | 29.68 | 2,734,494 | +0.40(+1.38%) |
Dec 19, 2013 | 29.10 | 29.31 | 28.88 | 29.27 | 1,926,577 | +0.16(+0.55%) |
Dec 18, 2013 | 28.59 | 29.13 | 28.22 | 29.11 | 3,090,349 | +0.50(+1.75%) |
Dec 17, 2013 | 28.70 | 28.93 | 28.57 | 28.61 | 1,484,478 | +0.24(+0.83%) |
Dec 16, 2013 | 28.36 | 28.50 | 28.14 | 28.37 | 1,228,939 | +0.19(+0.67%) |
Dec 13, 2013 | 28.25 | 28.72 | 28.07 | 28.19 | 1,065,682 | +0.05(+0.17%) |
Dec 12, 2013 | 28.27 | 28.42 | 28.11 | 28.14 | 947,863 | -0.22(-0.76%) |
Dec 11, 2013 | 29.13 | 29.13 | 28.32 | 28.35 | 895,589 | -0.68(-2.33%) |
Dec 10, 2013 | 29.11 | 29.41 | 28.99 | 29.03 | 1,003,056 | -0.19(-0.64%) |
Dec 09, 2013 | 29.22 | 29.46 | 28.99 | 29.22 | 580,017 | -0.06(-0.21%) |
Dec 06, 2013 | 29.35 | 29.48 | 29.00 | 29.28 | 1,243,049 | +0.23(+0.81%) |
Dec 05, 2013 | 28.74 | 29.15 | 28.55 | 29.04 | 1,155,906 | +0.35(+1.23%) |
Dec 04, 2013 | 28.73 | 28.83 | 28.49 | 28.69 | 980,806 | -0.14(-0.48%) |
Dec 03, 2013 | 29.24 | 29.30 | 28.73 | 28.83 | 1,393,627 | -0.01(-0.05%) |