Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.00 | 40.17 | 39.05 | 39.11 | 2,624,845 | -1.38(-3.42%) |
Nov 26, 2014 | 40.26 | 40.50 | 40.50 | 40.50 | 1,682,424 | +0.37(+0.92%) |
Nov 25, 2014 | 40.41 | 40.50 | 40.11 | 40.13 | 1,514,603 | -0.11(-0.27%) |
Nov 24, 2014 | 40.65 | 40.69 | 40.15 | 40.24 | 1,905,172 | -0.26(-0.64%) |
Nov 21, 2014 | 40.95 | 41.23 | 40.47 | 40.50 | 3,780,884 | -0.26(-0.64%) |
Nov 20, 2014 | 40.63 | 40.86 | 40.52 | 40.76 | 1,877,875 | +0.09(+0.21%) |
Nov 19, 2014 | 40.34 | 40.67 | 40.34 | 40.67 | 1,754,522 | +0.26(+0.64%) |
Nov 18, 2014 | 40.28 | 40.50 | 40.13 | 40.41 | 2,381,746 | +0.19(+0.48%) |
Nov 17, 2014 | 39.89 | 40.21 | 39.74 | 40.21 | 2,071,163 | +0.30(+0.76%) |
Nov 14, 2014 | 39.52 | 39.91 | 39.46 | 39.91 | 1,818,157 | +0.48(+1.21%) |
Nov 13, 2014 | 39.74 | 39.87 | 39.29 | 39.44 | 1,797,107 | -0.32(-0.82%) |
Nov 12, 2014 | 39.59 | 39.76 | 39.44 | 39.76 | 1,299,301 | +0.13(+0.33%) |
Nov 11, 2014 | 39.72 | 39.89 | 39.42 | 39.63 | 1,586,277 | -0.06(-0.16%) |
Nov 10, 2014 | 39.98 | 40.13 | 39.65 | 39.70 | 1,264,572 | -0.15(-0.38%) |
Nov 07, 2014 | 39.55 | 39.98 | 39.24 | 39.85 | 1,400,662 | +0.54(+1.37%) |
Nov 06, 2014 | 39.42 | 39.52 | 39.05 | 39.31 | 1,375,545 | -0.00(-0.01%) |
Nov 05, 2014 | 39.20 | 39.39 | 38.98 | 39.31 | 1,939,045 | +0.30(+0.76%) |
Nov 04, 2014 | 39.67 | 39.88 | 38.91 | 39.01 | 1,706,260 | -0.47(-1.19%) |
Nov 03, 2014 | 40.29 | 40.29 | 39.48 | 39.48 | 2,448,680 | -0.04(-0.11%) |
Oct 31, 2014 | 39.71 | 39.78 | 39.29 | 39.52 | 2,362,406 | +0.04(+0.11%) |
Oct 30, 2014 | 39.93 | 39.93 | 39.44 | 39.48 | 1,614,656 | -0.45(-1.12%) |
Oct 29, 2014 | 39.95 | 40.03 | 39.54 | 39.93 | 1,839,957 | +0.04(+0.11%) |
Oct 28, 2014 | 39.91 | 40.00 | 39.67 | 39.88 | 1,613,479 | +0.09(+0.21%) |
Oct 27, 2014 | 39.71 | 39.91 | 39.91 | 39.80 | 2,216,562 | -0.11(-0.27%) |
Oct 24, 2014 | 39.73 | 40.03 | 39.65 | 39.91 | 1,786,163 | +0.15(+0.37%) |
Oct 23, 2014 | 39.69 | 39.95 | 39.65 | 39.76 | 1,685,881 | +0.32(+0.81%) |
Oct 22, 2014 | 39.78 | 40.08 | 39.39 | 39.44 | 2,250,117 | -0.34(-0.86%) |
Oct 21, 2014 | 39.54 | 39.95 | 39.35 | 39.78 | 2,787,879 | +0.45(+1.14%) |
Oct 20, 2014 | 39.18 | 39.42 | 38.80 | 39.33 | 2,473,640 | +0.19(+0.49%) |
Oct 17, 2014 | 39.46 | 39.59 | 38.45 | 39.14 | 4,161,222 | +0.11(+0.27%) |
Oct 16, 2014 | 37.74 | 39.35 | 37.44 | 39.03 | 6,220,429 | +1.11(+2.92%) |
Oct 15, 2014 | 36.86 | 38.01 | 35.63 | 37.93 | 7,255,988 | +1.06(+2.88%) |
Oct 14, 2014 | 37.33 | 37.54 | 35.37 | 36.86 | 7,012,949 | +0.04(+0.12%) |
Oct 13, 2014 | 38.63 | 38.84 | 36.82 | 36.82 | 3,975,023 | -1.74(-4.52%) |
Oct 10, 2014 | 38.86 | 39.03 | 37.91 | 38.56 | 4,453,581 | -0.36(-0.93%) |
Oct 09, 2014 | 39.86 | 39.88 | 38.82 | 38.93 | 4,501,064 | -0.94(-2.35%) |
Oct 08, 2014 | 40.05 | 40.10 | 39.27 | 39.86 | 2,245,420 | -0.17(-0.43%) |
Oct 07, 2014 | 40.27 | 40.42 | 39.99 | 40.03 | 1,491,606 | -0.26(-0.63%) |
Oct 06, 2014 | 40.56 | 40.59 | 40.16 | 40.29 | 1,267,523 | -0.23(-0.58%) |
Oct 03, 2014 | 40.52 | 40.63 | 40.35 | 40.52 | 1,523,288 | +0.02(+0.05%) |
Oct 02, 2014 | 40.37 | 40.56 | 39.76 | 40.50 | 2,067,148 | +0.13(+0.32%) |
Oct 01, 2014 | 40.80 | 40.99 | 40.33 | 40.37 | 1,786,835 | -0.40(-0.99%) |
Sep 30, 2014 | 40.61 | 40.82 | 40.25 | 40.78 | 1,331,264 | +0.21(+0.52%) |
Sep 29, 2014 | 40.20 | 40.59 | 40.20 | 40.56 | 1,216,506 | +0.13(+0.32%) |
Sep 26, 2014 | 40.18 | 40.50 | 39.86 | 40.44 | 1,289,672 | +0.30(+0.74%) |
Sep 25, 2014 | 40.33 | 40.44 | 39.91 | 40.14 | 2,054,697 | -0.15(-0.37%) |
Sep 24, 2014 | 40.16 | 40.42 | 39.81 | 40.29 | 1,704,602 | +0.13(+0.32%) |
Sep 23, 2014 | 40.42 | 40.54 | 40.16 | 40.16 | 1,180,564 | -0.36(-0.89%) |
Sep 22, 2014 | 40.93 | 40.95 | 40.44 | 40.52 | 1,365,034 | -0.43(-1.04%) |
Sep 19, 2014 | 40.76 | 40.99 | 40.73 | 40.95 | 1,354,961 | +0.15(+0.36%) |
Sep 18, 2014 | 40.65 | 40.86 | 40.44 | 40.80 | 1,430,768 | +0.15(+0.37%) |
Sep 17, 2014 | 40.56 | 40.73 | 40.44 | 40.65 | 1,140,839 | +0.13(+0.32%) |
Sep 16, 2014 | 40.14 | 40.67 | 40.10 | 40.52 | 1,367,993 | +0.32(+0.79%) |
Sep 15, 2014 | 40.27 | 40.31 | 39.93 | 40.20 | 1,666,921 | -0.13(-0.32%) |
Sep 12, 2014 | 40.86 | 40.86 | 40.12 | 40.33 | 1,603,701 | -0.57(-1.40%) |
Sep 11, 2014 | 40.93 | 40.93 | 40.61 | 40.90 | 1,326,683 | -0.02(-0.05%) |
Sep 10, 2014 | 41.01 | 41.02 | 40.82 | 40.93 | 1,115,866 | -0.04(-0.10%) |
Sep 09, 2014 | 40.97 | 41.03 | 40.82 | 40.97 | 982,033 | +0.00(+0.00%) |
Sep 08, 2014 | 40.84 | 40.97 | 40.79 | 40.97 | 838,713 | +0.04(+0.10%) |
Sep 05, 2014 | 40.82 | 40.93 | 40.67 | 40.93 | 1,015,687 | +0.11(+0.26%) |
Sep 04, 2014 | 40.99 | 41.05 | 40.69 | 40.82 | 1,481,426 | -0.19(-0.47%) |
Sep 03, 2014 | 41.03 | 41.08 | 40.93 | 41.01 | 1,812,660 | +0.04(+0.10%) |
Sep 02, 2014 | 41.12 | 41.16 | 40.90 | 40.97 | 1,304,787 | -0.11(-0.26%) |
Aug 29, 2014 | 40.93 | 41.08 | 41.08 | 41.08 | 1,043,986 | +0.23(+0.57%) |
Aug 28, 2014 | 40.73 | 40.86 | 40.71 | 40.84 | 902,564 | +0.09(+0.21%) |
Aug 27, 2014 | 40.76 | 40.80 | 40.64 | 40.76 | 2,461,616 | +0.06(+0.16%) |
Aug 26, 2014 | 40.63 | 40.73 | 40.56 | 40.69 | 1,110,894 | +0.09(+0.21%) |
Aug 25, 2014 | 40.46 | 40.59 | 40.23 | 40.61 | 1,128,472 | +0.23(+0.58%) |
Aug 22, 2014 | 40.54 | 40.56 | 40.29 | 40.37 | 1,148,624 | -0.15(-0.37%) |
Aug 21, 2014 | 40.63 | 40.63 | 40.37 | 40.52 | 1,188,301 | -0.06(-0.16%) |
Aug 20, 2014 | 40.35 | 40.61 | 40.34 | 40.59 | 1,257,959 | +0.21(+0.53%) |
Aug 19, 2014 | 40.27 | 40.42 | 40.25 | 40.37 | 1,422,708 | +0.11(+0.26%) |
Aug 18, 2014 | 40.31 | 40.31 | 40.18 | 40.27 | 1,054,629 | -0.04(-0.11%) |
Aug 15, 2014 | 40.14 | 40.33 | 40.02 | 40.31 | 1,448,996 | +0.26(+0.64%) |
Aug 14, 2014 | 39.91 | 40.12 | 39.86 | 40.05 | 1,269,111 | +0.26(+0.64%) |
Aug 13, 2014 | 39.63 | 39.98 | 39.40 | 39.80 | 1,388,977 | +0.23(+0.59%) |
Aug 12, 2014 | 39.65 | 39.76 | 39.39 | 39.56 | 1,386,917 | -0.21(-0.53%) |
Aug 11, 2014 | 39.88 | 40.05 | 39.59 | 39.78 | 3,270,113 | +1.15(+2.97%) |
Aug 08, 2014 | 38.67 | 38.71 | 38.31 | 38.63 | 1,207,703 | +0.11(+0.28%) |
Aug 07, 2014 | 38.54 | 38.76 | 38.37 | 38.52 | 1,151,813 | +0.06(+0.17%) |
Aug 06, 2014 | 38.54 | 38.65 | 38.33 | 38.46 | 1,334,598 | -0.14(-0.36%) |
Aug 05, 2014 | 38.95 | 39.08 | 38.52 | 38.60 | 1,407,695 | -0.48(-1.23%) |
Aug 04, 2014 | 38.47 | 39.08 | 38.37 | 39.08 | 1,950,735 | +0.57(+1.47%) |
Aug 01, 2014 | 38.64 | 38.75 | 38.22 | 38.52 | 1,973,715 | -0.19(-0.49%) |
Jul 31, 2014 | 39.14 | 39.19 | 38.68 | 38.70 | 1,465,444 | -0.54(-1.39%) |
Jul 30, 2014 | 39.67 | 39.67 | 39.10 | 39.25 | 1,345,347 | -0.31(-0.79%) |
Jul 29, 2014 | 39.69 | 39.86 | 39.52 | 39.56 | 1,066,687 | -0.13(-0.32%) |
Jul 28, 2014 | 39.75 | 39.77 | 39.54 | 39.69 | 955,800 | +0.02(+0.05%) |
Jul 25, 2014 | 39.75 | 39.81 | 39.58 | 39.67 | 960,376 | -0.08(-0.21%) |
Jul 24, 2014 | 39.92 | 40.02 | 39.73 | 39.75 | 1,556,227 | -0.15(-0.37%) |
Jul 23, 2014 | 39.90 | 40.13 | 39.88 | 39.90 | 1,193,808 | +0.04(+0.11%) |
Jul 22, 2014 | 39.73 | 39.94 | 39.71 | 39.86 | 969,192 | +0.17(+0.42%) |
Jul 21, 2014 | 39.65 | 39.71 | 39.50 | 39.69 | 951,794 | +0.02(+0.05%) |
Jul 18, 2014 | 39.69 | 39.75 | 39.58 | 39.67 | 965,195 | +0.04(+0.11%) |
Jul 17, 2014 | 39.56 | 39.73 | 39.48 | 39.63 | 1,560,663 | +0.02(+0.05%) |
Jul 16, 2014 | 39.42 | 39.60 | 39.40 | 39.60 | 1,274,392 | +0.25(+0.64%) |
Jul 15, 2014 | 39.35 | 39.39 | 39.16 | 39.35 | 939,823 | +0.04(+0.11%) |
Jul 14, 2014 | 39.37 | 39.46 | 39.23 | 39.31 | 1,107,311 | +0.00(+0.00%) |
Jul 11, 2014 | 39.16 | 39.35 | 39.06 | 39.31 | 949,852 | +0.13(+0.32%) |
Jul 10, 2014 | 39.21 | 39.25 | 38.91 | 39.19 | 1,511,187 | -0.10(-0.27%) |
Jul 09, 2014 | 39.00 | 39.29 | 38.86 | 39.29 | 1,659,454 | +0.36(+0.91%) |
Jul 08, 2014 | 39.08 | 39.14 | 38.85 | 38.93 | 1,774,401 | -0.17(-0.43%) |
Jul 07, 2014 | 39.44 | 39.50 | 38.98 | 39.10 | 1,545,648 | -0.34(-0.85%) |
Jul 03, 2014 | 39.81 | 39.44 | 39.44 | 39.44 | 1,484,465 | -0.29(-0.74%) |
Jul 02, 2014 | 39.90 | 39.92 | 39.67 | 39.73 | 1,191,952 | -0.17(-0.42%) |
Jul 01, 2014 | 39.86 | 39.92 | 39.75 | 39.90 | 1,342,509 | +0.10(+0.26%) |
Jun 30, 2014 | 39.65 | 39.79 | 39.52 | 39.79 | 1,692,811 | +0.17(+0.42%) |
Jun 27, 2014 | 39.50 | 39.69 | 39.44 | 39.63 | 2,653,375 | +0.10(+0.26%) |
Jun 26, 2014 | 39.50 | 39.54 | 39.39 | 39.52 | 1,245,368 | +0.04(+0.11%) |
Jun 25, 2014 | 39.35 | 39.54 | 39.27 | 39.48 | 1,257,330 | +0.17(+0.43%) |
Jun 24, 2014 | 39.16 | 39.48 | 39.16 | 39.31 | 1,459,786 | +0.13(+0.32%) |
Jun 23, 2014 | 38.87 | 39.21 | 38.75 | 39.19 | 1,339,264 | +0.34(+0.86%) |
Jun 20, 2014 | 39.06 | 39.08 | 38.77 | 38.85 | 1,962,767 | -0.17(-0.43%) |
Jun 19, 2014 | 38.54 | 39.06 | 38.39 | 39.02 | 2,319,716 | +0.52(+1.36%) |
Jun 18, 2014 | 38.79 | 38.81 | 38.35 | 38.49 | 2,392,350 | -0.23(-0.59%) |
Jun 17, 2014 | 38.91 | 38.91 | 38.70 | 38.72 | 1,328,781 | -0.13(-0.32%) |
Jun 16, 2014 | 38.60 | 38.85 | 38.54 | 38.85 | 1,858,364 | +0.29(+0.76%) |
Jun 13, 2014 | 38.56 | 38.64 | 38.35 | 38.56 | 1,209,373 | +0.06(+0.16%) |
Jun 12, 2014 | 38.64 | 38.70 | 38.43 | 38.49 | 1,530,058 | -0.17(-0.43%) |
Jun 11, 2014 | 38.70 | 38.77 | 38.56 | 38.66 | 1,038,058 | -0.08(-0.22%) |
Jun 10, 2014 | 38.62 | 38.85 | 38.61 | 38.75 | 1,221,841 | +0.04(+0.11%) |
Jun 06, 2014 | 38.54 | 38.75 | 38.54 | 38.70 | 1,658,236 | +0.15(+0.38%) |
Jun 05, 2014 | 38.54 | 38.60 | 38.38 | 38.56 | 1,460,552 | +0.06(+0.16%) |
Jun 04, 2014 | 38.20 | 38.54 | 38.16 | 38.49 | 986,761 | +0.15(+0.38%) |
Jun 03, 2014 | 38.41 | 38.49 | 38.31 | 38.35 | 1,499,933 | -0.04(-0.11%) |
Jun 02, 2014 | 38.20 | 38.41 | 38.12 | 38.39 | 1,222,326 | +0.19(+0.49%) |
May 30, 2014 | 38.05 | 38.22 | 37.93 | 38.20 | 1,419,782 | +0.19(+0.50%) |
May 29, 2014 | 38.03 | 38.16 | 37.95 | 38.01 | 1,235,106 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.18 | 37.91 | 38.03 | 1,405,946 | -0.04(-0.11%) |
May 27, 2014 | 38.22 | 38.24 | 37.97 | 38.08 | 1,118,020 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,067,078 | +0.02(+0.05%) |
May 22, 2014 | 38.01 | 38.14 | 38.00 | 38.12 | 865,054 | +0.13(+0.33%) |
May 21, 2014 | 37.95 | 38.05 | 37.87 | 37.99 | 1,340,294 | +0.08(+0.22%) |
May 20, 2014 | 37.84 | 37.95 | 37.76 | 37.91 | 1,384,412 | +0.10(+0.28%) |
May 19, 2014 | 37.97 | 38.03 | 37.78 | 37.80 | 1,374,140 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 37.99 | 37.82 | 37.93 | 1,174,115 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.61 | 37.84 | 1,093,919 | +0.00(+0.01%) |
May 14, 2014 | 37.74 | 37.84 | 37.66 | 37.84 | 1,524,925 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,561 | -0.08(-0.22%) |
May 12, 2014 | 37.80 | 37.89 | 37.70 | 37.78 | 1,068,231 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.95 | 37.59 | 37.68 | 1,128,182 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.20 | 37.66 | 37.80 | 1,818,347 | -0.40(-1.04%) |
May 07, 2014 | 37.99 | 38.20 | 37.80 | 38.20 | 1,153,164 | +0.34(+0.88%) |
May 06, 2014 | 38.01 | 38.08 | 37.74 | 37.87 | 1,285,186 | -0.09(-0.23%) |
May 05, 2014 | 37.68 | 38.01 | 37.63 | 37.95 | 3,034,683 | +0.27(+0.71%) |
May 02, 2014 | 37.56 | 37.68 | 37.46 | 37.68 | 1,113,141 | +0.14(+0.38%) |
May 01, 2014 | 37.44 | 37.58 | 37.37 | 37.54 | 1,069,484 | +0.19(+0.50%) |
Apr 30, 2014 | 37.46 | 37.46 | 37.25 | 37.35 | 1,069,149 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,335,136 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.00 | 37.15 | 1,281,697 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.39 | 36.92 | 37.04 | 1,077,419 | -0.14(-0.39%) |
Apr 24, 2014 | 37.64 | 37.64 | 37.15 | 37.19 | 2,227,571 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.35 | 37.39 | 1,049,022 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.64 | 37.42 | 37.46 | 1,390,441 | +0.04(+0.11%) |
Apr 21, 2014 | 37.31 | 37.44 | 37.23 | 37.42 | 2,006,062 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.27 | 37.27 | 37.27 | 1,546,300 | +0.14(+0.39%) |
Apr 16, 2014 | 37.04 | 37.21 | 36.92 | 37.13 | 1,447,719 | +0.19(+0.50%) |
Apr 15, 2014 | 37.02 | 37.09 | 36.85 | 36.94 | 1,910,649 | -0.06(-0.17%) |
Apr 14, 2014 | 37.04 | 37.29 | 36.98 | 37.00 | 1,567,930 | +0.02(+0.06%) |
Apr 11, 2014 | 36.63 | 37.00 | 36.59 | 36.98 | 7,127,999 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.02 | 36.55 | 36.63 | 1,017,832 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.00 | 36.67 | 36.86 | 1,241,503 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.59 | 36.78 | 1,305,068 | +0.19(+0.51%) |
Apr 07, 2014 | 36.90 | 36.94 | 36.53 | 36.59 | 1,252,586 | -0.25(-0.67%) |
Apr 04, 2014 | 36.90 | 37.06 | 36.84 | 36.84 | 1,196,989 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.96 | 36.71 | 36.82 | 1,325,349 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.69 | 36.76 | 1,630,071 | -0.04(-0.11%) |
Apr 01, 2014 | 36.47 | 36.84 | 36.43 | 36.80 | 1,728,824 | +0.37(+1.02%) |
Mar 31, 2014 | 36.30 | 36.43 | 36.24 | 36.43 | 1,465,110 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.28 | 36.01 | 36.28 | 851,900 | +0.23(+0.63%) |
Mar 27, 2014 | 35.99 | 36.10 | 35.91 | 36.05 | 936,608 | +0.10(+0.29%) |
Mar 26, 2014 | 35.99 | 36.05 | 35.89 | 35.95 | 1,476,345 | +0.04(+0.11%) |
Mar 25, 2014 | 36.01 | 36.05 | 35.85 | 35.91 | 871,691 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.93 | 1,441,152 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 35.99 | 36.05 | 1,431,751 | -0.04(-0.11%) |
Mar 20, 2014 | 36.01 | 36.10 | 35.81 | 36.10 | 1,366,903 | +0.10(+0.29%) |
Mar 19, 2014 | 36.34 | 36.38 | 35.93 | 35.99 | 2,020,137 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.36 | 36.10 | 36.26 | 1,429,065 | +0.16(+0.46%) |
Mar 17, 2014 | 36.03 | 36.16 | 35.89 | 36.10 | 1,547,443 | +0.16(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.93 | 1,312,690 | +0.16(+0.46%) |
Mar 13, 2014 | 35.99 | 35.99 | 35.70 | 35.77 | 1,052,108 | -0.16(-0.46%) |
Mar 12, 2014 | 35.93 | 36.05 | 35.79 | 35.93 | 1,156,126 | -0.04(-0.11%) |
Mar 11, 2014 | 36.03 | 36.05 | 35.79 | 35.97 | 1,078,620 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.93 | 35.95 | 932,484 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.97 | 36.14 | 1,931,822 | -0.02(-0.06%) |
Mar 06, 2014 | 36.26 | 36.30 | 36.05 | 36.16 | 1,423,958 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.30 | 36.01 | 36.20 | 1,143,140 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.97 | 36.10 | 1,614,969 | +0.14(+0.40%) |
Mar 03, 2014 | 35.91 | 36.05 | 35.79 | 35.95 | 1,161,535 | +0.04(+0.11%) |
Feb 28, 2014 | 36.05 | 36.10 | 35.85 | 35.91 | 1,892,148 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.01 | 36.05 | 1,392,865 | -0.12(-0.34%) |
Feb 26, 2014 | 35.93 | 36.24 | 35.79 | 36.18 | 1,810,493 | +0.29(+0.80%) |
Feb 25, 2014 | 35.95 | 35.99 | 35.74 | 35.89 | 1,783,395 | +0.00(+0.00%) |
Feb 24, 2014 | 35.97 | 36.05 | 35.72 | 35.89 | 2,347,294 | -0.16(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.97 | 36.05 | 1,220,371 | -0.02(-0.06%) |
Feb 20, 2014 | 36.26 | 36.29 | 35.97 | 36.07 | 1,932,772 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.54 | 36.18 | 36.24 | 1,392,835 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.71 | 36.45 | 36.51 | 1,943,133 | -0.04(-0.11%) |
Feb 14, 2014 | 36.57 | 36.55 | 36.55 | 36.55 | 1,230,243 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.34 | 36.51 | 1,262,376 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.37 | 36.47 | 1,572,051 | +0.02(+0.06%) |
Feb 11, 2014 | 36.26 | 36.49 | 36.20 | 36.45 | 1,488,496 | +0.21(+0.57%) |
Feb 10, 2014 | 36.38 | 36.40 | 36.03 | 36.24 | 1,516,278 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.38 | 1,670,158 | +0.29(+0.80%) |
Feb 06, 2014 | 36.07 | 36.20 | 35.93 | 36.10 | 1,578,203 | +0.18(+0.51%) |
Feb 05, 2014 | 35.79 | 35.97 | 35.67 | 35.91 | 1,050,525 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.79 | 1,296,177 | -0.20(-0.56%) |
Feb 03, 2014 | 36.14 | 36.30 | 35.81 | 36.00 | 1,640,711 | -0.14(-0.39%) |
Jan 31, 2014 | 35.63 | 36.24 | 35.61 | 36.14 | 1,922,150 | +0.30(+0.85%) |
Jan 30, 2014 | 35.89 | 36.06 | 35.83 | 35.83 | 2,403,294 | +0.04(+0.11%) |
Jan 29, 2014 | 35.63 | 35.93 | 35.59 | 35.79 | 1,148,348 | +0.02(+0.06%) |
Jan 28, 2014 | 35.75 | 35.91 | 35.67 | 35.77 | 1,168,633 | +0.14(+0.40%) |
Jan 27, 2014 | 35.87 | 35.97 | 35.37 | 35.63 | 2,640,725 | -0.22(-0.62%) |
Jan 24, 2014 | 36.00 | 36.00 | 35.73 | 35.85 | 1,239,697 | -0.14(-0.39%) |
Jan 23, 2014 | 35.97 | 36.08 | 35.89 | 36.00 | 1,166,723 | +0.02(+0.06%) |
Jan 22, 2014 | 35.83 | 36.00 | 35.81 | 35.97 | 1,288,721 | +0.20(+0.57%) |
Jan 21, 2014 | 35.63 | 35.78 | 35.53 | 35.77 | 1,387,125 | +0.32(+0.92%) |
Jan 17, 2014 | 35.55 | 35.45 | 35.45 | 35.45 | 1,168,464 | -0.14(-0.40%) |
Jan 16, 2014 | 35.45 | 35.59 | 35.43 | 35.59 | 1,117,760 | +0.10(+0.29%) |
Jan 15, 2014 | 35.47 | 35.51 | 35.37 | 35.49 | 1,531,789 | +0.02(+0.06%) |
Jan 14, 2014 | 35.43 | 35.51 | 35.28 | 35.47 | 1,193,179 | +0.14(+0.40%) |
Jan 13, 2014 | 35.28 | 35.51 | 35.28 | 35.33 | 1,380,264 | +0.02(+0.06%) |
Jan 10, 2014 | 35.49 | 35.55 | 35.26 | 35.30 | 1,834,493 | -0.10(-0.29%) |
Jan 09, 2014 | 35.51 | 35.51 | 35.30 | 35.41 | 1,221,234 | +0.00(+0.00%) |
Jan 08, 2014 | 35.71 | 35.73 | 35.35 | 35.41 | 1,761,324 | -0.26(-0.74%) |
Jan 07, 2014 | 35.93 | 35.97 | 35.53 | 35.67 | 1,380,821 | +0.02(+0.06%) |
Jan 06, 2014 | 35.73 | 35.79 | 35.59 | 35.65 | 1,325,021 | -0.06(-0.17%) |
Jan 03, 2014 | 35.81 | 35.87 | 35.59 | 35.71 | 1,036,333 | -0.06(-0.17%) |
Jan 02, 2014 | 36.06 | 36.10 | 35.67 | 35.77 | 1,569,448 | -0.35(-0.96%) |
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,170,040 | +0.10(+0.28%) |
Dec 30, 2013 | 35.83 | 36.06 | 35.79 | 36.02 | 1,180,782 | +0.22(+0.62%) |
Dec 27, 2013 | 35.69 | 35.83 | 35.55 | 35.79 | 1,039,787 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.77 | 35.54 | 35.63 | 1,000,562 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.69 | 35.43 | 35.55 | 1,002,277 | +0.12(+0.34%) |
Dec 23, 2013 | 35.16 | 35.49 | 34.96 | 35.43 | 1,480,036 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.14 | 34.76 | 35.06 | 1,404,099 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.47 | 34.80 | 1,396,182 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.41 | 34.66 | 2,127,813 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.63 | 34.70 | 1,434,113 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,248,144 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.57 | 34.80 | 2,129,930 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.51 | 34.72 | 1,164,798 | -0.02(-0.06%) |
Dec 11, 2013 | 35.04 | 35.12 | 34.72 | 34.74 | 1,094,954 | -0.20(-0.58%) |
Dec 10, 2013 | 35.08 | 35.16 | 34.92 | 34.94 | 1,310,079 | -0.06(-0.17%) |
Dec 09, 2013 | 35.18 | 35.18 | 34.96 | 35.00 | 962,919 | -0.10(-0.29%) |
Dec 06, 2013 | 35.16 | 35.16 | 34.88 | 35.10 | 1,185,474 | +0.10(+0.29%) |
Dec 05, 2013 | 35.26 | 35.45 | 34.96 | 35.00 | 1,434,405 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.14 | 35.24 | 1,442,873 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.65 | 35.45 | 35.55 | 1,169,251 | -0.10(-0.28%) |