Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.88 | 48.20 | 47.62 | 48.11 | 2,274,491 | +0.50(+1.06%) |
Oct 30, 2014 | 47.33 | 47.98 | 47.01 | 47.60 | 1,924,603 | +0.31(+0.66%) |
Oct 29, 2014 | 47.88 | 48.03 | 46.86 | 47.29 | 1,296,328 | -0.42(-0.89%) |
Oct 28, 2014 | 47.21 | 47.78 | 46.99 | 47.71 | 1,484,725 | +0.73(+1.55%) |
Oct 27, 2014 | 46.74 | 47.24 | 46.89 | 46.98 | 1,292,412 | +0.09(+0.19%) |
Oct 24, 2014 | 46.80 | 47.02 | 46.18 | 46.89 | 1,460,611 | +0.38(+0.82%) |
Oct 23, 2014 | 46.03 | 46.97 | 45.93 | 46.51 | 3,231,610 | +0.97(+2.14%) |
Oct 22, 2014 | 46.62 | 47.08 | 45.46 | 45.54 | 3,048,553 | -0.42(-0.90%) |
Oct 21, 2014 | 45.37 | 46.01 | 44.73 | 45.95 | 3,103,260 | +1.26(+2.82%) |
Oct 20, 2014 | 44.43 | 44.93 | 43.91 | 44.69 | 2,202,059 | +0.18(+0.41%) |
Oct 17, 2014 | 44.29 | 44.98 | 44.24 | 44.51 | 2,887,817 | +0.98(+2.25%) |
Oct 16, 2014 | 41.93 | 44.24 | 41.80 | 43.53 | 3,069,260 | +0.91(+2.13%) |
Oct 15, 2014 | 42.14 | 42.78 | 41.43 | 42.62 | 3,889,918 | -0.11(-0.26%) |
Oct 14, 2014 | 42.97 | 43.72 | 42.19 | 42.73 | 3,320,324 | -0.20(-0.48%) |
Oct 13, 2014 | 44.58 | 44.98 | 42.90 | 42.93 | 2,933,689 | -1.02(-2.33%) |
Oct 10, 2014 | 45.20 | 45.29 | 43.29 | 43.96 | 3,959,795 | -1.45(-3.20%) |
Oct 09, 2014 | 46.51 | 46.53 | 45.24 | 45.41 | 2,269,501 | -1.10(-2.36%) |
Oct 08, 2014 | 45.88 | 46.57 | 45.12 | 46.51 | 3,337,524 | +0.59(+1.28%) |
Oct 07, 2014 | 47.40 | 47.40 | 45.89 | 45.92 | 2,889,412 | -1.67(-3.51%) |
Oct 06, 2014 | 48.28 | 48.43 | 47.51 | 47.59 | 2,304,665 | -0.33(-0.68%) |
Oct 03, 2014 | 47.32 | 48.33 | 47.21 | 47.92 | 2,342,593 | +0.83(+1.77%) |
Oct 02, 2014 | 47.62 | 47.69 | 46.17 | 47.08 | 3,070,240 | -0.40(-0.83%) |
Oct 01, 2014 | 47.82 | 48.09 | 47.17 | 47.48 | 2,337,606 | -0.89(-1.83%) |
Sep 30, 2014 | 48.50 | 49.01 | 48.05 | 48.37 | 1,979,088 | -0.23(-0.48%) |
Sep 29, 2014 | 48.63 | 48.74 | 48.16 | 48.60 | 1,628,316 | -0.11(-0.22%) |
Sep 26, 2014 | 48.00 | 48.85 | 47.81 | 48.71 | 1,262,513 | +0.63(+1.32%) |
Sep 25, 2014 | 48.69 | 48.83 | 48.06 | 48.07 | 2,074,057 | -0.89(-1.81%) |
Sep 24, 2014 | 48.98 | 49.25 | 48.07 | 48.96 | 3,536,995 | -0.19(-0.39%) |
Sep 23, 2014 | 49.65 | 49.76 | 48.84 | 49.15 | 2,617,511 | -0.73(-1.46%) |
Sep 22, 2014 | 50.83 | 51.75 | 49.76 | 49.88 | 1,990,879 | -0.76(-1.51%) |
Sep 19, 2014 | 51.13 | 51.37 | 50.27 | 50.64 | 1,665,166 | -0.40(-0.79%) |
Sep 18, 2014 | 50.60 | 51.16 | 50.60 | 51.04 | 1,155,406 | +0.65(+1.30%) |
Sep 17, 2014 | 50.22 | 50.71 | 50.16 | 50.39 | 1,229,665 | +0.25(+0.49%) |
Sep 16, 2014 | 49.52 | 50.29 | 49.35 | 50.14 | 1,134,688 | +0.73(+1.48%) |
Sep 15, 2014 | 49.71 | 49.75 | 49.08 | 49.42 | 1,408,740 | -0.12(-0.25%) |
Sep 12, 2014 | 49.40 | 49.80 | 49.39 | 49.54 | 1,064,758 | +0.01(+0.03%) |
Sep 11, 2014 | 49.54 | 49.73 | 49.37 | 49.52 | 1,584,556 | -0.32(-0.64%) |
Sep 10, 2014 | 50.17 | 50.17 | 49.58 | 49.84 | 1,269,809 | -0.34(-0.68%) |
Sep 09, 2014 | 50.10 | 50.47 | 49.92 | 50.19 | 936,304 | +0.09(+0.18%) |
Sep 08, 2014 | 49.99 | 50.38 | 49.96 | 50.10 | 1,014,892 | -0.05(-0.10%) |
Sep 05, 2014 | 50.08 | 50.27 | 49.91 | 50.14 | 997,800 | +0.27(+0.53%) |
Sep 04, 2014 | 49.84 | 50.27 | 49.65 | 49.88 | 1,363,698 | +0.37(+0.74%) |
Sep 03, 2014 | 49.15 | 49.80 | 49.13 | 49.51 | 1,203,184 | +0.56(+1.13%) |
Sep 02, 2014 | 48.71 | 48.88 | 48.59 | 48.96 | 1,166,344 | +0.30(+0.61%) |
Aug 29, 2014 | 48.58 | 48.66 | 48.66 | 48.66 | 1,461,404 | +0.17(+0.35%) |
Aug 28, 2014 | 47.87 | 48.61 | 47.82 | 48.49 | 1,905,084 | +0.52(+1.09%) |
Aug 27, 2014 | 47.79 | 47.99 | 47.30 | 47.97 | 948,619 | +0.35(+0.74%) |
Aug 26, 2014 | 47.65 | 47.90 | 47.56 | 47.62 | 1,235,523 | +0.24(+0.51%) |
Aug 25, 2014 | 47.18 | 47.53 | 46.90 | 47.37 | 875,897 | +0.28(+0.60%) |
Aug 22, 2014 | 46.98 | 47.26 | 46.76 | 47.09 | 815,553 | +0.16(+0.35%) |
Aug 21, 2014 | 47.18 | 47.37 | 46.91 | 46.93 | 1,092,926 | -0.12(-0.26%) |
Aug 20, 2014 | 46.41 | 47.10 | 46.34 | 47.05 | 957,173 | +0.62(+1.33%) |
Aug 19, 2014 | 46.47 | 46.60 | 46.30 | 46.43 | 1,160,280 | -0.05(-0.10%) |
Aug 18, 2014 | 46.36 | 46.52 | 46.32 | 46.48 | 777,626 | +0.36(+0.78%) |
Aug 15, 2014 | 46.36 | 46.47 | 45.59 | 46.12 | 984,082 | -0.06(-0.13%) |
Aug 14, 2014 | 45.71 | 46.20 | 45.67 | 46.18 | 919,315 | +0.62(+1.37%) |
Aug 13, 2014 | 45.53 | 45.78 | 45.39 | 45.56 | 691,550 | +0.17(+0.37%) |
Aug 12, 2014 | 45.30 | 45.65 | 45.20 | 45.39 | 1,137,443 | -0.01(-0.01%) |
Aug 11, 2014 | 44.94 | 45.74 | 44.92 | 45.40 | 1,262,426 | +0.56(+1.24%) |
Aug 08, 2014 | 44.69 | 44.80 | 44.33 | 44.84 | 1,451,105 | +0.13(+0.29%) |
Aug 07, 2014 | 44.92 | 45.21 | 44.56 | 44.71 | 1,219,681 | -0.06(-0.14%) |
Aug 06, 2014 | 44.51 | 44.88 | 44.34 | 44.77 | 1,252,006 | +0.12(+0.27%) |
Aug 05, 2014 | 45.03 | 45.15 | 44.52 | 44.65 | 2,224,264 | -0.62(-1.36%) |
Aug 04, 2014 | 44.83 | 45.40 | 44.72 | 45.27 | 1,193,098 | +0.60(+1.33%) |
Aug 01, 2014 | 45.27 | 45.75 | 44.54 | 44.67 | 2,361,826 | -0.59(-1.30%) |
Jul 31, 2014 | 45.69 | 45.83 | 45.17 | 45.26 | 1,976,937 | -0.57(-1.24%) |
Jul 30, 2014 | 45.76 | 45.93 | 45.46 | 45.83 | 1,044,942 | +0.07(+0.15%) |
Jul 29, 2014 | 46.30 | 46.43 | 45.76 | 45.76 | 1,167,301 | -0.52(-1.13%) |
Jul 28, 2014 | 46.48 | 46.51 | 46.08 | 46.28 | 900,340 | -0.08(-0.18%) |
Jul 25, 2014 | 46.13 | 46.57 | 46.06 | 46.36 | 1,023,140 | +0.20(+0.44%) |
Jul 24, 2014 | 46.85 | 47.01 | 46.11 | 46.16 | 1,673,331 | -0.62(-1.33%) |
Jul 23, 2014 | 47.13 | 47.23 | 46.59 | 46.78 | 2,246,216 | -0.18(-0.37%) |
Jul 22, 2014 | 46.97 | 47.20 | 46.60 | 46.96 | 1,856,122 | +0.93(+2.02%) |
Jul 21, 2014 | 46.24 | 46.31 | 45.82 | 46.03 | 1,175,637 | -0.07(-0.15%) |
Jul 18, 2014 | 45.29 | 46.14 | 45.27 | 46.10 | 1,236,736 | +0.92(+2.04%) |
Jul 17, 2014 | 45.19 | 45.79 | 45.03 | 45.18 | 1,394,043 | +0.18(+0.39%) |
Jul 16, 2014 | 44.76 | 45.27 | 44.71 | 45.00 | 1,088,286 | +0.36(+0.80%) |
Jul 15, 2014 | 44.44 | 44.75 | 44.35 | 44.65 | 748,426 | +0.15(+0.33%) |
Jul 14, 2014 | 44.64 | 44.75 | 44.33 | 44.50 | 1,400,986 | +0.07(+0.15%) |
Jul 11, 2014 | 44.26 | 44.50 | 44.04 | 44.43 | 801,348 | +0.10(+0.23%) |
Jul 10, 2014 | 44.46 | 44.62 | 44.19 | 44.33 | 945,721 | -0.57(-1.27%) |
Jul 09, 2014 | 44.39 | 44.93 | 44.17 | 44.90 | 1,071,626 | +0.66(+1.50%) |
Jul 08, 2014 | 44.27 | 44.41 | 43.79 | 44.23 | 1,025,364 | -0.14(-0.32%) |
Jul 07, 2014 | 44.56 | 44.56 | 44.02 | 44.37 | 750,060 | -0.12(-0.27%) |
Jul 03, 2014 | 44.59 | 44.50 | 44.50 | 44.50 | 621,273 | +0.02(+0.05%) |
Jul 02, 2014 | 44.27 | 44.73 | 44.20 | 44.48 | 1,206,413 | +0.27(+0.61%) |
Jul 01, 2014 | 44.27 | 44.37 | 44.06 | 44.20 | 707,013 | +0.18(+0.40%) |
Jun 30, 2014 | 43.83 | 44.31 | 43.62 | 44.03 | 1,247,053 | +0.47(+1.09%) |
Jun 27, 2014 | 43.55 | 43.70 | 43.25 | 43.55 | 1,130,528 | +0.03(+0.06%) |
Jun 26, 2014 | 43.02 | 43.70 | 42.95 | 43.53 | 2,102,367 | +0.55(+1.28%) |
Jun 25, 2014 | 42.51 | 43.10 | 42.42 | 42.98 | 1,455,867 | +0.57(+1.34%) |
Jun 24, 2014 | 42.63 | 42.84 | 42.40 | 42.41 | 1,207,377 | -0.39(-0.92%) |
Jun 23, 2014 | 43.04 | 43.07 | 42.55 | 42.80 | 1,117,272 | -0.28(-0.66%) |
Jun 20, 2014 | 42.97 | 43.11 | 42.74 | 43.09 | 1,199,896 | +0.32(+0.74%) |
Jun 19, 2014 | 42.82 | 42.97 | 42.62 | 42.77 | 930,034 | +0.01(+0.03%) |
Jun 18, 2014 | 42.47 | 42.77 | 42.37 | 42.76 | 1,167,919 | +0.40(+0.94%) |
Jun 17, 2014 | 43.03 | 43.03 | 42.34 | 42.36 | 1,314,925 | -0.64(-1.50%) |
Jun 16, 2014 | 42.45 | 43.16 | 42.37 | 43.00 | 1,793,271 | +0.61(+1.44%) |
Jun 13, 2014 | 41.97 | 42.58 | 41.95 | 42.39 | 1,064,856 | +0.39(+0.92%) |
Jun 12, 2014 | 42.01 | 42.07 | 41.53 | 42.00 | 1,502,387 | -0.04(-0.10%) |
Jun 11, 2014 | 41.99 | 42.15 | 41.86 | 42.04 | 846,596 | +0.05(+0.13%) |
Jun 10, 2014 | 41.81 | 42.07 | 41.70 | 41.99 | 1,258,499 | +0.29(+0.70%) |
Jun 06, 2014 | 41.12 | 41.71 | 41.11 | 41.70 | 1,247,886 | +0.55(+1.33%) |
Jun 05, 2014 | 40.97 | 41.27 | 40.63 | 41.15 | 2,077,344 | +0.36(+0.88%) |
Jun 04, 2014 | 40.84 | 40.89 | 40.48 | 40.79 | 1,181,929 | -0.11(-0.28%) |
Jun 03, 2014 | 40.69 | 41.01 | 40.58 | 40.91 | 1,297,942 | +0.05(+0.12%) |
Jun 02, 2014 | 40.66 | 41.02 | 40.60 | 40.86 | 927,806 | +0.16(+0.40%) |
May 30, 2014 | 40.51 | 40.81 | 40.42 | 40.70 | 1,252,108 | +0.09(+0.23%) |
May 29, 2014 | 40.44 | 40.72 | 40.24 | 40.60 | 1,345,779 | +0.24(+0.58%) |
May 28, 2014 | 40.23 | 40.46 | 40.18 | 40.37 | 1,196,202 | +0.10(+0.25%) |
May 27, 2014 | 40.33 | 40.55 | 40.15 | 40.27 | 1,148,072 | +0.03(+0.08%) |
May 23, 2014 | 40.00 | 40.23 | 40.23 | 40.23 | 984,646 | +0.09(+0.22%) |
May 22, 2014 | 39.89 | 40.27 | 39.69 | 40.15 | 533,557 | +0.19(+0.48%) |
May 21, 2014 | 39.66 | 40.00 | 39.61 | 39.95 | 711,291 | +0.32(+0.80%) |
May 20, 2014 | 39.62 | 39.91 | 39.46 | 39.64 | 1,061,211 | -0.32(-0.81%) |
May 19, 2014 | 39.77 | 40.01 | 39.73 | 39.96 | 546,312 | +0.21(+0.52%) |
May 16, 2014 | 39.57 | 39.78 | 39.39 | 39.75 | 1,249,236 | +0.26(+0.65%) |
May 15, 2014 | 39.87 | 39.94 | 39.31 | 39.50 | 1,040,542 | -0.32(-0.79%) |
May 14, 2014 | 39.95 | 40.08 | 39.77 | 39.81 | 1,110,965 | -0.13(-0.34%) |
May 13, 2014 | 40.19 | 40.31 | 39.84 | 39.95 | 1,054,266 | -0.26(-0.65%) |
May 12, 2014 | 39.73 | 40.29 | 39.72 | 40.21 | 1,096,504 | +0.69(+1.73%) |
May 09, 2014 | 39.72 | 39.87 | 39.48 | 39.52 | 1,529,575 | -0.26(-0.64%) |
May 08, 2014 | 39.48 | 39.99 | 39.46 | 39.78 | 1,419,285 | +0.39(+0.99%) |
May 07, 2014 | 38.95 | 39.60 | 38.86 | 39.39 | 1,936,720 | +0.38(+0.98%) |
May 06, 2014 | 39.10 | 39.17 | 38.90 | 39.01 | 1,394,677 | -0.04(-0.10%) |
May 05, 2014 | 39.05 | 39.33 | 38.91 | 39.05 | 1,002,381 | -0.10(-0.26%) |
May 02, 2014 | 39.23 | 39.44 | 39.07 | 39.15 | 960,027 | -0.09(-0.24%) |
May 01, 2014 | 39.36 | 39.52 | 39.11 | 39.24 | 1,047,726 | -0.11(-0.27%) |
Apr 30, 2014 | 38.74 | 39.46 | 38.68 | 39.35 | 2,242,297 | +0.51(+1.31%) |
Apr 29, 2014 | 39.10 | 39.24 | 38.81 | 38.84 | 1,582,846 | -0.24(-0.62%) |
Apr 28, 2014 | 38.99 | 39.20 | 38.70 | 39.08 | 1,111,678 | +0.28(+0.73%) |
Apr 25, 2014 | 38.66 | 38.86 | 38.54 | 38.80 | 1,249,827 | -0.07(-0.17%) |
Apr 24, 2014 | 38.64 | 38.93 | 38.27 | 38.86 | 1,374,519 | +0.09(+0.23%) |
Apr 23, 2014 | 39.40 | 39.71 | 38.70 | 38.78 | 1,787,496 | +0.03(+0.09%) |
Apr 22, 2014 | 38.48 | 38.81 | 38.41 | 38.74 | 1,343,121 | +0.34(+0.87%) |
Apr 21, 2014 | 38.06 | 38.54 | 38.00 | 38.41 | 1,505,807 | +0.31(+0.81%) |
Apr 17, 2014 | 37.87 | 38.10 | 38.10 | 38.10 | 900,247 | +0.26(+0.69%) |
Apr 16, 2014 | 37.30 | 37.88 | 37.30 | 37.84 | 1,124,446 | +0.58(+1.55%) |
Apr 15, 2014 | 37.06 | 37.55 | 36.80 | 37.26 | 1,365,960 | +0.20(+0.54%) |
Apr 14, 2014 | 36.92 | 37.12 | 36.55 | 37.06 | 1,139,132 | +0.34(+0.93%) |
Apr 11, 2014 | 36.85 | 37.00 | 36.65 | 36.71 | 1,145,496 | -0.28(-0.76%) |
Apr 10, 2014 | 37.55 | 37.55 | 36.98 | 37.00 | 1,689,710 | -0.63(-1.68%) |
Apr 09, 2014 | 37.64 | 37.76 | 37.48 | 37.63 | 1,112,898 | -0.03(-0.07%) |
Apr 08, 2014 | 37.09 | 37.74 | 37.01 | 37.66 | 1,875,261 | +0.71(+1.91%) |
Apr 07, 2014 | 37.36 | 37.53 | 36.92 | 36.95 | 1,228,123 | -0.64(-1.70%) |
Apr 04, 2014 | 37.90 | 37.96 | 37.45 | 37.59 | 1,094,517 | -0.12(-0.32%) |
Apr 03, 2014 | 38.08 | 38.17 | 37.39 | 37.71 | 1,036,983 | -0.32(-0.85%) |
Apr 02, 2014 | 38.05 | 38.15 | 37.80 | 38.03 | 1,309,970 | +0.10(+0.27%) |
Apr 01, 2014 | 37.85 | 38.12 | 37.72 | 37.93 | 944,276 | +0.16(+0.43%) |
Mar 31, 2014 | 37.57 | 37.94 | 37.52 | 37.77 | 1,221,477 | +0.44(+1.17%) |
Mar 28, 2014 | 37.09 | 37.48 | 37.04 | 37.33 | 1,193,846 | +0.29(+0.78%) |
Mar 27, 2014 | 37.36 | 37.36 | 36.83 | 37.04 | 1,009,788 | -0.11(-0.29%) |
Mar 26, 2014 | 37.55 | 37.61 | 37.12 | 37.15 | 1,226,967 | -0.27(-0.72%) |
Mar 25, 2014 | 37.42 | 37.57 | 36.98 | 37.42 | 1,554,907 | +0.27(+0.72%) |
Mar 24, 2014 | 37.36 | 37.61 | 36.88 | 37.15 | 1,082,055 | -0.19(-0.50%) |
Mar 21, 2014 | 37.60 | 37.68 | 37.14 | 37.34 | 1,130,373 | -0.19(-0.52%) |
Mar 20, 2014 | 37.49 | 37.76 | 37.33 | 37.53 | 1,035,919 | -0.19(-0.50%) |
Mar 19, 2014 | 38.20 | 38.20 | 37.55 | 37.72 | 858,286 | -0.52(-1.37%) |
Mar 18, 2014 | 38.16 | 38.62 | 38.16 | 38.25 | 1,229,003 | +0.19(+0.49%) |
Mar 17, 2014 | 37.63 | 38.17 | 37.61 | 38.06 | 786,710 | +0.52(+1.38%) |
Mar 14, 2014 | 37.81 | 37.98 | 37.51 | 37.54 | 1,110,642 | -0.46(-1.20%) |
Mar 13, 2014 | 38.66 | 38.66 | 37.90 | 38.00 | 1,456,185 | -0.45(-1.17%) |
Mar 12, 2014 | 37.51 | 38.45 | 37.44 | 38.45 | 1,646,374 | +0.74(+1.96%) |
Mar 11, 2014 | 37.82 | 37.95 | 37.60 | 37.71 | 1,210,809 | -0.07(-0.20%) |
Mar 10, 2014 | 37.51 | 37.86 | 37.49 | 37.78 | 1,023,351 | +0.10(+0.27%) |
Mar 07, 2014 | 37.80 | 37.90 | 37.49 | 37.68 | 1,413,124 | -0.19(-0.51%) |
Mar 06, 2014 | 38.11 | 38.21 | 37.84 | 37.88 | 1,190,461 | +0.23(+0.60%) |
Mar 05, 2014 | 37.51 | 37.72 | 37.45 | 37.65 | 1,090,677 | +0.22(+0.59%) |
Mar 04, 2014 | 37.69 | 37.76 | 37.39 | 37.43 | 1,656,614 | -0.05(-0.14%) |
Mar 03, 2014 | 37.44 | 37.80 | 37.20 | 37.48 | 2,049,057 | -0.18(-0.48%) |
Feb 28, 2014 | 37.39 | 38.02 | 37.30 | 37.66 | 1,499,161 | +0.34(+0.91%) |
Feb 27, 2014 | 37.36 | 37.48 | 37.14 | 37.32 | 1,117,082 | +0.03(+0.07%) |
Feb 26, 2014 | 37.20 | 37.50 | 37.12 | 37.30 | 885,819 | +0.17(+0.47%) |
Feb 25, 2014 | 37.46 | 37.48 | 37.08 | 37.12 | 1,017,294 | -0.33(-0.89%) |
Feb 24, 2014 | 37.32 | 37.68 | 37.26 | 37.46 | 1,185,513 | +0.35(+0.93%) |
Feb 21, 2014 | 37.03 | 37.21 | 36.98 | 37.11 | 921,530 | -0.01(-0.02%) |
Feb 20, 2014 | 37.07 | 37.18 | 36.80 | 37.12 | 1,181,352 | +0.07(+0.18%) |
Feb 19, 2014 | 37.05 | 37.37 | 36.90 | 37.05 | 1,224,546 | -0.23(-0.61%) |
Feb 18, 2014 | 37.57 | 37.66 | 37.12 | 37.28 | 1,415,004 | -0.25(-0.66%) |
Feb 14, 2014 | 37.30 | 37.52 | 37.52 | 37.52 | 894,982 | +0.06(+0.16%) |
Feb 13, 2014 | 37.24 | 37.58 | 36.97 | 37.46 | 1,212,435 | +0.10(+0.27%) |
Feb 12, 2014 | 37.07 | 37.42 | 37.03 | 37.36 | 1,675,145 | +0.47(+1.28%) |
Feb 11, 2014 | 36.56 | 37.07 | 36.50 | 36.89 | 2,447,560 | +0.29(+0.78%) |
Feb 10, 2014 | 36.63 | 36.71 | 36.38 | 36.61 | 1,830,557 | +0.01(+0.02%) |
Feb 07, 2014 | 36.51 | 36.77 | 36.12 | 36.60 | 1,690,363 | +0.45(+1.25%) |
Feb 06, 2014 | 35.53 | 36.37 | 35.49 | 36.15 | 2,061,469 | +0.44(+1.23%) |
Feb 05, 2014 | 35.45 | 35.75 | 35.11 | 35.71 | 1,544,779 | +0.03(+0.09%) |
Feb 04, 2014 | 35.37 | 35.79 | 35.23 | 35.67 | 1,563,177 | +0.41(+1.17%) |
Feb 03, 2014 | 35.91 | 36.27 | 35.09 | 35.26 | 3,263,612 | -0.38(-1.07%) |
Jan 31, 2014 | 34.43 | 35.66 | 34.03 | 35.64 | 2,888,021 | +0.28(+0.79%) |
Jan 30, 2014 | 34.93 | 35.55 | 34.77 | 35.36 | 1,579,814 | +0.76(+2.19%) |
Jan 29, 2014 | 34.44 | 35.13 | 34.17 | 34.60 | 1,455,829 | +0.09(+0.27%) |
Jan 28, 2014 | 34.60 | 34.87 | 34.45 | 34.51 | 1,404,545 | -0.20(-0.58%) |
Jan 27, 2014 | 34.93 | 35.11 | 34.62 | 34.71 | 1,511,625 | -0.14(-0.40%) |
Jan 24, 2014 | 35.64 | 36.00 | 34.85 | 34.85 | 2,033,806 | -0.98(-2.73%) |
Jan 23, 2014 | 35.60 | 36.13 | 35.51 | 35.83 | 1,171,508 | +0.11(+0.30%) |
Jan 22, 2014 | 35.77 | 35.91 | 35.53 | 35.72 | 1,234,296 | -0.06(-0.17%) |
Jan 21, 2014 | 35.95 | 36.00 | 35.63 | 35.78 | 1,000,425 | +0.26(+0.73%) |
Jan 17, 2014 | 35.55 | 35.52 | 35.52 | 35.52 | 1,127,509 | -0.23(-0.65%) |
Jan 16, 2014 | 36.13 | 36.25 | 35.37 | 35.75 | 1,563,680 | -0.60(-1.65%) |
Jan 15, 2014 | 35.53 | 36.37 | 35.55 | 36.35 | 2,081,161 | +0.83(+2.33%) |
Jan 14, 2014 | 36.09 | 36.19 | 35.43 | 35.53 | 1,965,576 | -0.57(-1.57%) |
Jan 13, 2014 | 36.36 | 36.49 | 36.01 | 36.09 | 1,234,966 | -0.20(-0.55%) |
Jan 10, 2014 | 36.00 | 36.35 | 35.79 | 36.29 | 1,651,566 | +0.33(+0.91%) |
Jan 09, 2014 | 36.03 | 36.13 | 35.53 | 35.97 | 2,363,472 | -0.17(-0.48%) |
Jan 08, 2014 | 36.67 | 36.74 | 35.80 | 36.14 | 1,652,162 | -0.70(-1.90%) |
Jan 07, 2014 | 37.01 | 37.15 | 36.84 | 36.84 | 1,285,892 | -0.21(-0.58%) |
Jan 06, 2014 | 37.59 | 37.63 | 37.01 | 37.05 | 1,265,340 | -0.59(-1.56%) |
Jan 03, 2014 | 37.80 | 37.90 | 37.52 | 37.64 | 619,481 | +0.05(+0.14%) |
Jan 02, 2014 | 37.96 | 38.03 | 37.56 | 37.58 | 958,866 | -0.40(-1.05%) |
Dec 31, 2013 | 37.85 | 37.98 | 37.98 | 37.98 | 513,991 | +0.20(+0.53%) |
Dec 30, 2013 | 37.72 | 37.88 | 37.50 | 37.78 | 777,550 | +0.05(+0.12%) |
Dec 27, 2013 | 38.06 | 38.14 | 37.67 | 37.74 | 689,333 | -0.31(-0.81%) |
Dec 26, 2013 | 37.96 | 38.12 | 37.89 | 38.04 | 366,235 | +0.19(+0.51%) |
Dec 24, 2013 | 37.98 | 38.12 | 37.71 | 37.85 | 706,771 | +0.00(+0.00%) |
Dec 23, 2013 | 38.00 | 38.02 | 37.60 | 37.85 | 973,925 | +0.33(+0.89%) |
Dec 20, 2013 | 37.53 | 37.98 | 37.46 | 37.52 | 1,511,658 | -0.06(-0.16%) |
Dec 19, 2013 | 37.06 | 37.60 | 37.03 | 37.58 | 936,777 | +0.49(+1.33%) |
Dec 18, 2013 | 36.58 | 37.12 | 36.40 | 37.09 | 951,555 | +0.56(+1.53%) |
Dec 17, 2013 | 36.96 | 36.99 | 36.34 | 36.53 | 989,902 | -0.23(-0.63%) |
Dec 16, 2013 | 36.59 | 36.95 | 36.53 | 36.76 | 1,000,009 | +0.29(+0.80%) |
Dec 13, 2013 | 36.69 | 36.71 | 36.09 | 36.47 | 1,518,485 | -0.09(-0.24%) |
Dec 12, 2013 | 36.24 | 36.67 | 35.81 | 36.55 | 1,211,921 | +0.25(+0.70%) |
Dec 11, 2013 | 37.46 | 37.46 | 36.19 | 36.30 | 1,752,616 | -1.07(-2.87%) |
Dec 10, 2013 | 37.41 | 37.55 | 37.24 | 37.37 | 972,499 | -0.13(-0.34%) |
Dec 09, 2013 | 37.67 | 37.94 | 37.39 | 37.50 | 770,741 | -0.15(-0.39%) |
Dec 06, 2013 | 37.36 | 37.79 | 37.10 | 37.64 | 749,458 | +0.73(+1.98%) |
Dec 05, 2013 | 36.79 | 37.36 | 36.53 | 36.91 | 980,595 | +0.13(+0.34%) |
Dec 04, 2013 | 37.46 | 37.54 | 36.66 | 36.79 | 1,363,624 | -0.74(-1.97%) |
Dec 03, 2013 | 38.21 | 38.20 | 37.25 | 37.53 | 1,332,064 | -0.67(-1.75%) |
Dec 02, 2013 | 37.63 | 38.24 | 37.22 | 38.20 | 1,180,442 | +1.01(+2.70%) |
Nov 29, 2013 | 37.04 | 37.66 | 37.03 | 37.19 | 1,451,938 | +0.17(+0.46%) |
Nov 27, 2013 | 36.87 | 37.20 | 36.79 | 37.02 | 836,068 | -0.01(-0.04%) |
Nov 26, 2013 | 37.49 | 37.49 | 36.77 | 37.04 | 1,739,168 | -0.47(-1.26%) |
Nov 25, 2013 | 37.33 | 37.72 | 37.25 | 37.51 | 1,386,498 | +0.15(+0.40%) |
Nov 22, 2013 | 36.90 | 37.53 | 36.86 | 37.36 | 915,002 | +0.35(+0.96%) |
Nov 21, 2013 | 36.96 | 37.28 | 36.81 | 37.01 | 819,939 | -0.02(-0.04%) |
Nov 20, 2013 | 36.82 | 37.08 | 36.74 | 37.02 | 1,465,338 | +0.35(+0.95%) |
Nov 19, 2013 | 37.19 | 37.35 | 36.60 | 36.68 | 1,761,609 | -0.52(-1.39%) |
Nov 18, 2013 | 37.32 | 37.50 | 37.12 | 37.19 | 1,615,496 | +0.00(+0.01%) |
Nov 15, 2013 | 37.25 | 37.29 | 37.11 | 37.19 | 1,177,007 | -0.01(-0.03%) |
Nov 14, 2013 | 36.97 | 37.31 | 36.91 | 37.20 | 1,416,807 | +0.13(+0.35%) |
Nov 13, 2013 | 36.91 | 37.33 | 36.90 | 37.07 | 1,306,218 | +0.10(+0.28%) |
Nov 12, 2013 | 36.95 | 37.12 | 36.87 | 36.97 | 1,879,443 | -0.08(-0.21%) |
Nov 11, 2013 | 36.89 | 37.21 | 36.86 | 37.04 | 695,294 | +0.16(+0.44%) |
Nov 08, 2013 | 36.98 | 37.05 | 36.78 | 36.88 | 1,050,099 | +0.06(+0.17%) |
Nov 07, 2013 | 36.88 | 37.10 | 36.69 | 36.82 | 1,183,012 | +0.04(+0.11%) |
Nov 06, 2013 | 36.67 | 36.85 | 36.53 | 36.78 | 1,353,224 | +0.32(+0.87%) |
Nov 05, 2013 | 36.60 | 36.65 | 36.40 | 36.46 | 975,013 | -0.22(-0.61%) |
Nov 04, 2013 | 36.83 | 37.12 | 36.53 | 36.69 | 787,225 | -0.05(-0.14%) |