Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.13 | 31.28 | 30.25 | 30.27 | 74,384 | -1.05(-3.35%) |
Nov 26, 2014 | 31.41 | 31.32 | 31.32 | 31.32 | 126,068 | -0.07(-0.24%) |
Nov 25, 2014 | 31.37 | 31.82 | 31.24 | 31.40 | 92,680 | +0.01(+0.05%) |
Nov 24, 2014 | 30.99 | 31.40 | 30.91 | 31.38 | 147,564 | +0.38(+1.23%) |
Nov 21, 2014 | 30.75 | 31.22 | 30.57 | 31.00 | 177,317 | +0.57(+1.87%) |
Nov 20, 2014 | 29.92 | 30.58 | 29.92 | 30.43 | 167,153 | +0.41(+1.37%) |
Nov 19, 2014 | 29.91 | 30.45 | 29.68 | 30.02 | 259,255 | -0.38(-1.24%) |
Nov 18, 2014 | 31.61 | 31.90 | 30.22 | 30.40 | 308,029 | -1.26(-3.97%) |
Nov 17, 2014 | 31.89 | 32.17 | 31.61 | 31.65 | 214,367 | -0.36(-1.12%) |
Nov 14, 2014 | 31.01 | 32.02 | 30.97 | 32.01 | 254,586 | +0.92(+2.97%) |
Nov 13, 2014 | 31.21 | 31.83 | 30.91 | 31.09 | 144,660 | -0.13(-0.40%) |
Nov 12, 2014 | 32.50 | 32.52 | 31.05 | 31.22 | 418,159 | -1.30(-4.00%) |
Nov 11, 2014 | 32.67 | 33.11 | 32.35 | 32.52 | 325,909 | -0.14(-0.43%) |
Nov 10, 2014 | 31.91 | 32.70 | 31.48 | 32.66 | 424,762 | +0.59(+1.86%) |
Nov 07, 2014 | 35.27 | 35.27 | 30.87 | 32.06 | 954,320 | -4.30(-11.82%) |
Nov 06, 2014 | 36.62 | 36.86 | 36.20 | 36.36 | 240,604 | -0.46(-1.25%) |
Nov 05, 2014 | 36.34 | 37.08 | 36.13 | 36.82 | 263,082 | +0.16(+0.45%) |
Nov 04, 2014 | 36.79 | 37.39 | 36.37 | 36.66 | 136,101 | -0.44(-1.18%) |
Nov 03, 2014 | 37.70 | 37.99 | 37.00 | 37.10 | 106,452 | -0.71(-1.89%) |
Oct 31, 2014 | 36.99 | 38.12 | 36.78 | 37.81 | 200,718 | +1.40(+3.84%) |
Oct 30, 2014 | 37.08 | 37.50 | 36.26 | 36.41 | 165,853 | -0.67(-1.81%) |
Oct 29, 2014 | 37.75 | 38.02 | 36.53 | 37.08 | 167,133 | -0.66(-1.75%) |
Oct 28, 2014 | 36.96 | 37.97 | 36.87 | 37.75 | 269,768 | +0.90(+2.44%) |
Oct 27, 2014 | 36.32 | 36.96 | 36.30 | 36.85 | 163,786 | +0.54(+1.50%) |
Oct 24, 2014 | 36.21 | 36.58 | 36.18 | 36.30 | 88,525 | +0.01(+0.04%) |
Oct 23, 2014 | 36.29 | 36.89 | 36.15 | 36.29 | 117,302 | +0.19(+0.51%) |
Oct 22, 2014 | 37.02 | 37.11 | 35.85 | 36.10 | 178,759 | -0.65(-1.78%) |
Oct 21, 2014 | 36.23 | 37.15 | 35.89 | 36.76 | 195,850 | +0.91(+2.53%) |
Oct 20, 2014 | 34.66 | 35.92 | 34.66 | 35.85 | 289,746 | +1.19(+3.43%) |
Oct 17, 2014 | 35.11 | 35.11 | 34.22 | 34.66 | 231,534 | -0.15(-0.43%) |
Oct 16, 2014 | 33.41 | 34.83 | 33.29 | 34.81 | 250,943 | +1.06(+3.13%) |
Oct 15, 2014 | 33.47 | 34.03 | 33.13 | 33.75 | 341,576 | +0.01(+0.04%) |
Oct 14, 2014 | 33.12 | 34.06 | 32.84 | 33.74 | 219,037 | +0.83(+2.51%) |
Oct 13, 2014 | 32.93 | 33.34 | 32.80 | 32.91 | 184,283 | +0.19(+0.57%) |
Oct 10, 2014 | 31.76 | 33.19 | 31.16 | 32.73 | 195,415 | +0.83(+2.59%) |
Oct 09, 2014 | 32.24 | 32.67 | 31.87 | 31.90 | 194,732 | -0.26(-0.81%) |
Oct 08, 2014 | 30.93 | 32.26 | 30.93 | 32.16 | 287,125 | +1.27(+4.12%) |
Oct 07, 2014 | 30.68 | 31.45 | 30.50 | 30.89 | 229,640 | +0.04(+0.14%) |
Oct 06, 2014 | 29.50 | 31.38 | 29.50 | 30.84 | 463,434 | +1.53(+5.23%) |
Oct 03, 2014 | 27.53 | 29.36 | 27.44 | 29.31 | 222,854 | +2.08(+7.62%) |
Oct 02, 2014 | 26.25 | 27.29 | 26.25 | 27.24 | 213,824 | +0.94(+3.56%) |
Oct 01, 2014 | 26.77 | 26.95 | 26.28 | 26.30 | 133,224 | -0.47(-1.75%) |
Sep 30, 2014 | 26.83 | 27.41 | 26.52 | 26.77 | 191,517 | -0.04(-0.17%) |
Sep 29, 2014 | 27.27 | 27.65 | 26.76 | 26.81 | 127,262 | -0.79(-2.86%) |
Sep 26, 2014 | 27.11 | 27.78 | 26.87 | 27.60 | 91,529 | +0.62(+2.29%) |
Sep 25, 2014 | 27.33 | 27.41 | 26.87 | 26.98 | 94,935 | -0.39(-1.41%) |
Sep 24, 2014 | 27.07 | 27.52 | 27.07 | 27.37 | 106,108 | +0.21(+0.77%) |
Sep 23, 2014 | 27.94 | 28.15 | 27.13 | 27.16 | 134,925 | -0.82(-2.92%) |
Sep 22, 2014 | 28.19 | 28.43 | 27.76 | 27.98 | 144,850 | -0.56(-1.95%) |
Sep 19, 2014 | 29.41 | 29.41 | 28.28 | 28.54 | 298,989 | -0.80(-2.71%) |
Sep 18, 2014 | 29.20 | 29.58 | 29.07 | 29.33 | 61,492 | +0.16(+0.54%) |
Sep 17, 2014 | 29.51 | 29.60 | 29.07 | 29.18 | 73,970 | -0.35(-1.18%) |
Sep 16, 2014 | 29.60 | 29.82 | 29.44 | 29.53 | 57,193 | -0.22(-0.75%) |
Sep 15, 2014 | 29.90 | 29.92 | 29.59 | 29.75 | 113,703 | -0.18(-0.60%) |
Sep 12, 2014 | 30.35 | 30.44 | 29.82 | 29.93 | 71,032 | -0.51(-1.69%) |
Sep 11, 2014 | 30.19 | 30.63 | 30.12 | 30.44 | 87,370 | +0.19(+0.64%) |
Sep 10, 2014 | 30.19 | 30.27 | 30.06 | 30.25 | 69,603 | -0.05(-0.17%) |
Sep 09, 2014 | 31.29 | 31.35 | 30.22 | 30.30 | 149,165 | -1.05(-3.35%) |
Sep 08, 2014 | 31.71 | 31.71 | 31.19 | 31.35 | 91,883 | -0.39(-1.24%) |
Sep 05, 2014 | 31.71 | 31.96 | 31.54 | 31.74 | 82,581 | -0.02(-0.07%) |
Sep 04, 2014 | 32.16 | 32.43 | 31.64 | 31.77 | 114,347 | -0.39(-1.23%) |
Sep 03, 2014 | 32.28 | 32.73 | 32.14 | 32.16 | 121,072 | +0.13(+0.42%) |
Sep 02, 2014 | 31.28 | 32.09 | 31.28 | 32.03 | 103,169 | +0.71(+2.26%) |
Aug 29, 2014 | 31.14 | 31.32 | 31.32 | 31.32 | 155,964 | +0.34(+1.10%) |
Aug 28, 2014 | 30.86 | 31.36 | 30.60 | 30.98 | 92,832 | -0.01(-0.05%) |
Aug 27, 2014 | 31.16 | 31.16 | 30.94 | 30.99 | 52,071 | -0.03(-0.10%) |
Aug 26, 2014 | 31.10 | 31.19 | 30.87 | 31.02 | 112,517 | +0.04(+0.14%) |
Aug 25, 2014 | 31.01 | 31.16 | 30.94 | 30.98 | 102,949 | +0.10(+0.34%) |
Aug 22, 2014 | 31.02 | 31.07 | 30.80 | 30.87 | 70,256 | -0.16(-0.50%) |
Aug 21, 2014 | 30.78 | 31.24 | 30.38 | 31.03 | 240,462 | +0.31(+1.02%) |
Aug 20, 2014 | 30.56 | 30.79 | 30.40 | 30.72 | 83,155 | +0.00(+0.00%) |
Aug 19, 2014 | 30.72 | 31.03 | 30.35 | 30.72 | 140,065 | +0.12(+0.39%) |
Aug 18, 2014 | 30.17 | 30.72 | 30.03 | 30.60 | 151,511 | +0.42(+1.41%) |
Aug 15, 2014 | 30.26 | 30.46 | 29.69 | 30.17 | 124,689 | +0.19(+0.64%) |
Aug 14, 2014 | 29.94 | 30.11 | 29.92 | 29.98 | 95,056 | +0.04(+0.15%) |
Aug 13, 2014 | 29.71 | 29.97 | 29.61 | 29.94 | 231,487 | +0.41(+1.37%) |
Aug 12, 2014 | 29.65 | 29.73 | 29.40 | 29.53 | 103,304 | -0.33(-1.11%) |
Aug 11, 2014 | 29.55 | 30.06 | 29.29 | 29.86 | 130,478 | +0.40(+1.35%) |
Aug 08, 2014 | 29.24 | 29.50 | 28.81 | 29.46 | 117,889 | +0.35(+1.19%) |
Aug 07, 2014 | 30.25 | 30.25 | 29.02 | 29.12 | 179,236 | -1.07(-3.55%) |
Aug 06, 2014 | 28.73 | 30.55 | 28.73 | 30.19 | 202,537 | +1.12(+3.84%) |
Aug 05, 2014 | 29.15 | 29.21 | 28.99 | 29.07 | 179,939 | -0.15(-0.51%) |
Aug 04, 2014 | 29.36 | 29.36 | 28.93 | 29.22 | 171,480 | -0.15(-0.50%) |
Aug 01, 2014 | 29.55 | 29.55 | 29.28 | 29.37 | 177,214 | -0.10(-0.35%) |
Jul 31, 2014 | 29.95 | 30.06 | 29.44 | 29.47 | 216,889 | -0.99(-3.25%) |
Jul 30, 2014 | 31.47 | 31.50 | 30.35 | 30.46 | 222,407 | -0.97(-3.08%) |
Jul 29, 2014 | 31.34 | 31.47 | 31.16 | 31.43 | 190,148 | +0.03(+0.09%) |
Jul 28, 2014 | 31.81 | 31.99 | 31.23 | 31.40 | 159,476 | -0.44(-1.39%) |
Jul 25, 2014 | 31.71 | 32.01 | 31.66 | 31.84 | 100,968 | -0.18(-0.55%) |
Jul 24, 2014 | 31.78 | 32.23 | 31.67 | 32.02 | 168,109 | +0.24(+0.77%) |
Jul 23, 2014 | 31.75 | 31.85 | 31.55 | 31.78 | 101,467 | +0.30(+0.96%) |
Jul 22, 2014 | 30.58 | 31.53 | 30.51 | 31.47 | 183,947 | +0.96(+3.15%) |
Jul 21, 2014 | 29.96 | 30.53 | 29.81 | 30.51 | 98,618 | +0.37(+1.23%) |
Jul 18, 2014 | 29.83 | 30.17 | 29.68 | 30.14 | 145,068 | +0.34(+1.14%) |
Jul 17, 2014 | 29.77 | 29.95 | 29.61 | 29.80 | 160,672 | -0.21(-0.71%) |
Jul 16, 2014 | 29.92 | 30.06 | 29.73 | 30.02 | 171,629 | +0.24(+0.82%) |
Jul 15, 2014 | 29.58 | 29.82 | 29.51 | 29.77 | 118,242 | +0.09(+0.30%) |
Jul 14, 2014 | 29.22 | 29.78 | 29.18 | 29.69 | 224,495 | +0.74(+2.55%) |
Jul 11, 2014 | 28.95 | 29.09 | 28.79 | 28.95 | 70,503 | +0.00(+0.00%) |
Jul 10, 2014 | 28.50 | 29.29 | 28.50 | 28.95 | 102,930 | -0.18(-0.63%) |
Jul 09, 2014 | 29.10 | 29.34 | 28.98 | 29.13 | 92,426 | +0.07(+0.23%) |
Jul 08, 2014 | 29.37 | 29.37 | 28.81 | 29.07 | 261,963 | -0.32(-1.08%) |
Jul 07, 2014 | 30.58 | 30.60 | 29.31 | 29.38 | 180,706 | -1.13(-3.70%) |
Jul 03, 2014 | 30.07 | 30.51 | 30.51 | 30.51 | 154,743 | +0.59(+1.97%) |
Jul 02, 2014 | 29.71 | 30.16 | 29.69 | 29.92 | 135,058 | +0.10(+0.32%) |
Jul 01, 2014 | 30.23 | 30.90 | 29.76 | 29.83 | 208,743 | -0.16(-0.54%) |
Jun 30, 2014 | 29.56 | 30.21 | 29.56 | 29.99 | 121,965 | +0.29(+0.97%) |
Jun 27, 2014 | 29.33 | 29.76 | 28.88 | 29.70 | 392,736 | +0.37(+1.26%) |
Jun 26, 2014 | 29.56 | 29.86 | 29.19 | 29.33 | 90,651 | -0.32(-1.07%) |
Jun 25, 2014 | 29.67 | 29.84 | 29.32 | 29.65 | 116,210 | -0.19(-0.64%) |
Jun 24, 2014 | 30.28 | 30.93 | 29.83 | 29.84 | 119,066 | -0.38(-1.27%) |
Jun 23, 2014 | 30.42 | 30.54 | 29.99 | 30.23 | 181,761 | -0.21(-0.68%) |
Jun 20, 2014 | 30.42 | 30.51 | 30.25 | 30.43 | 120,017 | +0.13(+0.41%) |
Jun 19, 2014 | 30.73 | 31.02 | 30.23 | 30.31 | 218,359 | -0.28(-0.92%) |
Jun 18, 2014 | 30.49 | 30.81 | 30.00 | 30.59 | 226,279 | +0.36(+1.20%) |
Jun 17, 2014 | 29.87 | 30.27 | 29.83 | 30.23 | 183,338 | +0.26(+0.86%) |
Jun 16, 2014 | 29.62 | 30.26 | 29.55 | 29.97 | 137,197 | +0.35(+1.17%) |
Jun 13, 2014 | 29.53 | 29.66 | 29.18 | 29.62 | 103,535 | +0.19(+0.65%) |
Jun 12, 2014 | 29.30 | 29.92 | 29.18 | 29.43 | 150,581 | +0.13(+0.43%) |
Jun 11, 2014 | 29.28 | 29.64 | 29.19 | 29.30 | 101,553 | -0.21(-0.70%) |
Jun 10, 2014 | 29.83 | 30.28 | 29.49 | 29.51 | 156,010 | +0.10(+0.33%) |
Jun 06, 2014 | 29.46 | 29.87 | 28.84 | 29.41 | 219,326 | +0.04(+0.13%) |
Jun 05, 2014 | 28.25 | 29.55 | 27.85 | 29.38 | 185,515 | +1.15(+4.08%) |
Jun 04, 2014 | 28.03 | 28.46 | 27.98 | 28.22 | 104,641 | +0.11(+0.39%) |
Jun 03, 2014 | 28.22 | 28.40 | 27.81 | 28.11 | 149,677 | -0.13(-0.44%) |
Jun 02, 2014 | 28.61 | 28.81 | 28.22 | 28.24 | 91,829 | -0.40(-1.39%) |
May 30, 2014 | 28.90 | 29.03 | 28.20 | 28.64 | 238,215 | -0.26(-0.89%) |
May 29, 2014 | 29.09 | 29.34 | 28.50 | 28.90 | 128,458 | -0.16(-0.53%) |
May 28, 2014 | 29.67 | 30.10 | 29.02 | 29.05 | 119,037 | -0.66(-2.21%) |
May 27, 2014 | 29.35 | 29.95 | 29.14 | 29.71 | 131,378 | +0.63(+2.16%) |
May 23, 2014 | 28.64 | 29.08 | 29.08 | 29.08 | 104,109 | +0.37(+1.29%) |
May 22, 2014 | 28.33 | 28.76 | 28.33 | 28.71 | 29,680 | +0.35(+1.25%) |
May 21, 2014 | 28.33 | 28.91 | 27.63 | 28.36 | 162,987 | +0.08(+0.29%) |
May 20, 2014 | 29.04 | 29.04 | 28.00 | 28.28 | 211,675 | -0.72(-2.47%) |
May 19, 2014 | 28.37 | 29.24 | 28.36 | 28.99 | 215,783 | +0.41(+1.45%) |
May 16, 2014 | 28.93 | 28.93 | 27.91 | 28.58 | 154,633 | -0.29(-1.00%) |
May 15, 2014 | 29.24 | 29.24 | 28.08 | 28.87 | 158,918 | -0.60(-2.03%) |
May 14, 2014 | 30.18 | 30.43 | 29.45 | 29.46 | 158,697 | -0.72(-2.39%) |
May 13, 2014 | 30.20 | 30.54 | 30.02 | 30.18 | 152,787 | -0.14(-0.46%) |
May 12, 2014 | 29.78 | 30.44 | 29.78 | 30.32 | 222,361 | +0.77(+2.61%) |
May 09, 2014 | 28.86 | 29.58 | 28.64 | 29.55 | 163,729 | +0.65(+2.26%) |
May 08, 2014 | 29.64 | 30.07 | 28.89 | 28.90 | 206,502 | -0.75(-2.52%) |
May 07, 2014 | 29.30 | 29.74 | 29.00 | 29.65 | 188,579 | +0.56(+1.92%) |
May 06, 2014 | 28.99 | 29.74 | 28.78 | 29.09 | 170,502 | +0.03(+0.10%) |
May 05, 2014 | 28.25 | 29.78 | 28.25 | 29.06 | 314,241 | +0.70(+2.48%) |
May 02, 2014 | 28.64 | 29.96 | 27.15 | 28.36 | 479,332 | +0.70(+2.52%) |
May 01, 2014 | 28.16 | 28.86 | 27.16 | 27.66 | 435,614 | -0.72(-2.53%) |
Apr 30, 2014 | 28.56 | 28.57 | 28.00 | 28.38 | 210,348 | -0.38(-1.33%) |
Apr 29, 2014 | 27.71 | 29.10 | 27.50 | 28.76 | 359,479 | +1.58(+5.80%) |
Apr 28, 2014 | 26.41 | 27.65 | 26.30 | 27.18 | 309,839 | +0.58(+2.18%) |
Apr 25, 2014 | 26.90 | 27.94 | 26.56 | 26.60 | 211,162 | -0.38(-1.41%) |
Apr 24, 2014 | 27.29 | 27.37 | 26.74 | 26.99 | 161,356 | -0.17(-0.62%) |
Apr 23, 2014 | 27.01 | 27.41 | 26.94 | 27.15 | 244,942 | +0.01(+0.05%) |
Apr 22, 2014 | 26.96 | 27.27 | 26.88 | 27.14 | 276,922 | +0.10(+0.38%) |
Apr 21, 2014 | 26.49 | 27.15 | 26.49 | 27.04 | 256,595 | +0.54(+2.02%) |
Apr 17, 2014 | 26.03 | 26.50 | 26.50 | 26.50 | 291,397 | +0.43(+1.66%) |
Apr 16, 2014 | 26.34 | 26.41 | 25.90 | 26.07 | 334,125 | -0.01(-0.03%) |
Apr 15, 2014 | 25.69 | 26.22 | 25.31 | 26.08 | 247,787 | +0.39(+1.51%) |
Apr 14, 2014 | 25.31 | 25.85 | 25.24 | 25.69 | 380,577 | +0.57(+2.25%) |
Apr 11, 2014 | 25.62 | 25.62 | 24.58 | 25.12 | 519,461 | -0.43(-1.69%) |
Apr 10, 2014 | 26.22 | 26.73 | 25.33 | 25.55 | 383,068 | -0.86(-3.25%) |
Apr 09, 2014 | 26.83 | 26.96 | 26.17 | 26.41 | 346,051 | -0.22(-0.83%) |
Apr 08, 2014 | 26.22 | 26.95 | 26.18 | 26.63 | 286,234 | +0.46(+1.77%) |
Apr 07, 2014 | 26.83 | 26.96 | 26.08 | 26.17 | 459,232 | -1.15(-4.22%) |
Apr 04, 2014 | 28.40 | 28.40 | 27.10 | 27.32 | 341,041 | -0.72(-2.56%) |
Apr 03, 2014 | 27.89 | 28.15 | 27.73 | 28.04 | 206,424 | +0.23(+0.82%) |
Apr 02, 2014 | 27.74 | 28.18 | 27.52 | 27.81 | 359,866 | +0.29(+1.07%) |
Apr 01, 2014 | 26.80 | 27.70 | 26.78 | 27.52 | 304,320 | +0.81(+3.05%) |
Mar 31, 2014 | 26.60 | 26.77 | 26.34 | 26.71 | 454,142 | +0.29(+1.11%) |
Mar 28, 2014 | 26.37 | 26.74 | 26.34 | 26.41 | 205,489 | +0.06(+0.22%) |
Mar 27, 2014 | 26.58 | 26.96 | 26.28 | 26.35 | 238,595 | -0.29(-1.10%) |
Mar 26, 2014 | 27.58 | 27.58 | 26.60 | 26.65 | 302,362 | -0.80(-2.91%) |
Mar 25, 2014 | 27.65 | 27.92 | 27.33 | 27.45 | 190,629 | +0.04(+0.16%) |
Mar 24, 2014 | 27.05 | 27.48 | 26.52 | 27.40 | 333,298 | +0.48(+1.77%) |
Mar 21, 2014 | 27.55 | 27.56 | 26.85 | 26.93 | 409,807 | -0.42(-1.53%) |
Mar 20, 2014 | 27.79 | 28.14 | 27.18 | 27.35 | 278,235 | -0.48(-1.74%) |
Mar 19, 2014 | 28.32 | 28.39 | 27.57 | 27.83 | 319,002 | -0.40(-1.40%) |
Mar 18, 2014 | 28.25 | 28.61 | 27.68 | 28.23 | 397,743 | +0.92(+3.39%) |
Mar 17, 2014 | 27.06 | 27.40 | 26.91 | 27.30 | 331,722 | +0.36(+1.33%) |
Mar 14, 2014 | 27.01 | 27.77 | 26.82 | 26.94 | 312,329 | -0.37(-1.37%) |
Mar 13, 2014 | 27.88 | 28.23 | 26.91 | 27.32 | 416,331 | -0.68(-2.44%) |
Mar 12, 2014 | 28.26 | 28.86 | 27.36 | 28.00 | 635,806 | -0.45(-1.57%) |
Mar 11, 2014 | 28.72 | 29.30 | 28.37 | 28.45 | 356,311 | -0.42(-1.45%) |
Mar 10, 2014 | 29.01 | 29.06 | 28.22 | 28.86 | 546,026 | +0.83(+2.96%) |
Mar 07, 2014 | 28.51 | 29.32 | 28.00 | 28.03 | 548,357 | -0.05(-0.18%) |
Mar 06, 2014 | 29.72 | 30.20 | 27.96 | 28.09 | 1,095,513 | -1.55(-5.22%) |
Mar 05, 2014 | 32.28 | 32.86 | 29.47 | 29.63 | 1,940,065 | -6.96(-19.03%) |
Mar 04, 2014 | 35.57 | 36.77 | 35.57 | 36.60 | 339,600 | +1.54(+4.40%) |
Mar 03, 2014 | 34.83 | 35.43 | 33.91 | 35.06 | 321,774 | -0.47(-1.32%) |
Feb 28, 2014 | 35.37 | 36.06 | 35.28 | 35.53 | 262,596 | +0.27(+0.77%) |
Feb 27, 2014 | 34.60 | 35.33 | 34.55 | 35.25 | 133,913 | +0.59(+1.71%) |
Feb 26, 2014 | 34.98 | 35.50 | 34.56 | 34.66 | 148,308 | -0.32(-0.92%) |
Feb 25, 2014 | 35.38 | 36.02 | 34.67 | 34.98 | 341,499 | -0.12(-0.33%) |
Feb 24, 2014 | 34.59 | 35.44 | 34.05 | 35.10 | 286,404 | +1.05(+3.08%) |
Feb 21, 2014 | 34.74 | 34.85 | 33.45 | 34.05 | 306,175 | -0.62(-1.78%) |
Feb 20, 2014 | 31.92 | 34.89 | 30.98 | 34.67 | 706,420 | +4.31(+14.21%) |
Feb 19, 2014 | 32.51 | 32.54 | 30.27 | 30.35 | 386,698 | -2.28(-6.98%) |
Feb 18, 2014 | 31.87 | 33.17 | 31.87 | 32.63 | 263,865 | +0.97(+3.06%) |
Feb 14, 2014 | 31.50 | 31.66 | 31.66 | 31.66 | 133,845 | +0.14(+0.44%) |
Feb 13, 2014 | 30.62 | 31.55 | 30.50 | 31.52 | 224,268 | +0.66(+2.15%) |
Feb 12, 2014 | 30.21 | 31.10 | 30.06 | 30.86 | 234,420 | +0.65(+2.15%) |
Feb 11, 2014 | 29.82 | 30.58 | 29.71 | 30.21 | 147,577 | +0.50(+1.69%) |
Feb 10, 2014 | 30.25 | 30.38 | 29.63 | 29.71 | 217,578 | -0.55(-1.81%) |
Feb 07, 2014 | 29.48 | 30.84 | 29.35 | 30.25 | 400,031 | +1.01(+3.47%) |
Feb 06, 2014 | 29.04 | 29.51 | 29.00 | 29.24 | 280,834 | +0.23(+0.78%) |
Feb 05, 2014 | 29.15 | 29.74 | 28.84 | 29.01 | 272,147 | -0.44(-1.51%) |
Feb 04, 2014 | 29.30 | 30.25 | 29.16 | 29.46 | 327,346 | +0.37(+1.28%) |
Feb 03, 2014 | 30.87 | 31.01 | 28.84 | 29.09 | 553,322 | -1.93(-6.21%) |
Jan 31, 2014 | 30.97 | 31.70 | 30.85 | 31.01 | 286,251 | -0.66(-2.09%) |
Jan 30, 2014 | 32.38 | 32.51 | 31.36 | 31.68 | 291,412 | -0.36(-1.12%) |
Jan 29, 2014 | 32.81 | 33.05 | 31.66 | 32.03 | 213,652 | -1.20(-3.60%) |
Jan 28, 2014 | 33.27 | 33.90 | 32.83 | 33.23 | 178,206 | -0.01(-0.04%) |
Jan 27, 2014 | 33.23 | 33.86 | 31.62 | 33.24 | 422,375 | +0.27(+0.82%) |
Jan 24, 2014 | 36.52 | 36.52 | 32.82 | 32.97 | 627,860 | -3.90(-10.58%) |
Jan 23, 2014 | 37.95 | 37.96 | 36.52 | 36.88 | 143,723 | -1.09(-2.88%) |
Jan 22, 2014 | 37.79 | 38.24 | 37.58 | 37.97 | 128,797 | +0.38(+1.01%) |
Jan 21, 2014 | 37.10 | 37.84 | 36.85 | 37.59 | 154,150 | +0.55(+1.50%) |
Jan 17, 2014 | 36.72 | 37.04 | 37.04 | 37.04 | 182,255 | +0.37(+1.01%) |
Jan 16, 2014 | 36.72 | 36.92 | 36.46 | 36.66 | 381,193 | -0.06(-0.16%) |
Jan 15, 2014 | 36.53 | 36.90 | 36.47 | 36.72 | 109,583 | +0.19(+0.52%) |
Jan 14, 2014 | 35.83 | 36.65 | 35.83 | 36.53 | 153,135 | +0.71(+2.00%) |
Jan 13, 2014 | 37.45 | 37.66 | 35.26 | 35.82 | 410,625 | -1.78(-4.73%) |
Jan 10, 2014 | 37.65 | 37.91 | 37.42 | 37.60 | 171,030 | +0.02(+0.06%) |
Jan 09, 2014 | 37.79 | 37.90 | 37.33 | 37.58 | 136,425 | +0.07(+0.19%) |
Jan 08, 2014 | 36.84 | 37.52 | 36.84 | 37.50 | 343,229 | +0.69(+1.86%) |
Jan 07, 2014 | 36.75 | 37.72 | 36.74 | 36.82 | 313,041 | +0.12(+0.34%) |
Jan 06, 2014 | 37.42 | 37.63 | 36.10 | 36.69 | 202,330 | -0.66(-1.76%) |
Jan 03, 2014 | 37.98 | 38.50 | 37.18 | 37.35 | 241,067 | -0.39(-1.04%) |
Jan 02, 2014 | 38.97 | 39.09 | 37.37 | 37.74 | 200,161 | -1.27(-3.25%) |
Dec 31, 2013 | 38.25 | 39.01 | 39.01 | 39.01 | 231,761 | +0.76(+1.98%) |
Dec 30, 2013 | 38.16 | 38.54 | 38.02 | 38.25 | 143,585 | -0.06(-0.15%) |
Dec 27, 2013 | 37.84 | 38.32 | 37.82 | 38.31 | 143,276 | +0.44(+1.17%) |
Dec 26, 2013 | 37.67 | 37.99 | 37.34 | 37.87 | 208,597 | +0.20(+0.52%) |
Dec 24, 2013 | 38.20 | 38.46 | 37.55 | 37.67 | 138,343 | -0.65(-1.69%) |
Dec 23, 2013 | 37.77 | 38.57 | 37.54 | 38.32 | 298,474 | +0.98(+2.64%) |
Dec 20, 2013 | 36.66 | 37.86 | 36.64 | 37.33 | 445,964 | +0.82(+2.26%) |
Dec 19, 2013 | 35.73 | 36.79 | 35.44 | 36.51 | 234,597 | +0.79(+2.20%) |
Dec 18, 2013 | 35.37 | 35.92 | 34.95 | 35.72 | 257,979 | +0.58(+1.66%) |
Dec 17, 2013 | 33.47 | 35.18 | 33.43 | 35.14 | 399,614 | +1.71(+5.10%) |
Dec 16, 2013 | 33.97 | 34.55 | 33.21 | 33.43 | 399,928 | -0.54(-1.59%) |
Dec 13, 2013 | 34.97 | 35.62 | 33.95 | 33.97 | 322,636 | -0.79(-2.29%) |
Dec 12, 2013 | 34.37 | 34.95 | 34.27 | 34.77 | 190,320 | +0.35(+1.02%) |
Dec 11, 2013 | 35.16 | 35.26 | 34.36 | 34.42 | 228,806 | -0.66(-1.89%) |
Dec 10, 2013 | 35.19 | 35.77 | 34.62 | 35.08 | 274,723 | -0.05(-0.15%) |
Dec 09, 2013 | 35.29 | 35.63 | 34.60 | 35.13 | 227,698 | -0.16(-0.45%) |
Dec 06, 2013 | 35.76 | 35.91 | 34.90 | 35.29 | 321,911 | +0.26(+0.73%) |
Dec 05, 2013 | 34.70 | 36.40 | 34.70 | 35.04 | 225,852 | +0.10(+0.29%) |
Dec 04, 2013 | 34.35 | 35.29 | 34.35 | 34.94 | 258,277 | +0.29(+0.84%) |
Dec 03, 2013 | 36.51 | 36.55 | 34.27 | 34.64 | 421,865 | -2.92(-7.77%) |