Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.95 | 41.09 | 40.51 | 40.56 | 199,683 | -0.42(-1.03%) |
Nov 26, 2014 | 41.12 | 40.98 | 40.98 | 40.98 | 278,680 | -0.09(-0.23%) |
Nov 25, 2014 | 41.18 | 41.47 | 40.98 | 41.07 | 239,747 | +0.01(+0.02%) |
Nov 24, 2014 | 40.91 | 41.52 | 40.90 | 41.06 | 397,922 | +0.24(+0.60%) |
Nov 21, 2014 | 40.82 | 41.06 | 40.67 | 40.82 | 287,623 | +0.44(+1.09%) |
Nov 20, 2014 | 40.30 | 40.55 | 40.07 | 40.38 | 679,973 | -0.25(-0.62%) |
Nov 19, 2014 | 40.77 | 40.77 | 40.41 | 40.63 | 437,174 | -0.13(-0.32%) |
Nov 18, 2014 | 40.58 | 41.29 | 40.57 | 40.77 | 808,115 | +0.15(+0.37%) |
Nov 17, 2014 | 40.46 | 40.85 | 40.28 | 40.62 | 714,965 | +0.13(+0.32%) |
Nov 14, 2014 | 40.30 | 40.62 | 40.21 | 40.48 | 312,355 | +0.07(+0.19%) |
Nov 13, 2014 | 40.32 | 40.79 | 40.25 | 40.41 | 333,793 | -0.09(-0.23%) |
Nov 12, 2014 | 40.14 | 40.52 | 39.99 | 40.50 | 388,457 | +0.25(+0.63%) |
Nov 11, 2014 | 40.51 | 40.59 | 40.14 | 40.25 | 823,871 | -0.30(-0.74%) |
Nov 10, 2014 | 40.38 | 40.63 | 40.30 | 40.55 | 505,949 | +0.21(+0.51%) |
Nov 07, 2014 | 40.00 | 40.36 | 39.79 | 40.34 | 546,086 | +0.34(+0.84%) |
Nov 06, 2014 | 39.58 | 40.13 | 39.58 | 40.01 | 349,956 | +0.26(+0.66%) |
Nov 05, 2014 | 40.17 | 40.17 | 39.42 | 39.74 | 825,584 | -0.11(-0.28%) |
Nov 04, 2014 | 39.82 | 40.12 | 39.58 | 39.86 | 661,840 | -0.07(-0.16%) |
Nov 03, 2014 | 39.12 | 40.12 | 38.94 | 39.92 | 1,054,951 | +0.67(+1.72%) |
Oct 31, 2014 | 38.75 | 39.29 | 38.66 | 39.25 | 674,186 | +0.86(+2.25%) |
Oct 30, 2014 | 38.05 | 38.39 | 37.27 | 38.39 | 467,774 | +0.30(+0.79%) |
Oct 29, 2014 | 38.08 | 38.16 | 37.65 | 38.09 | 537,865 | +0.12(+0.32%) |
Oct 28, 2014 | 37.37 | 38.02 | 37.29 | 37.96 | 387,818 | +0.70(+1.89%) |
Oct 27, 2014 | 37.14 | 37.30 | 37.49 | 37.26 | 437,705 | -0.22(-0.60%) |
Oct 24, 2014 | 37.54 | 37.54 | 37.13 | 37.49 | 807,355 | -0.09(-0.25%) |
Oct 23, 2014 | 36.54 | 37.74 | 36.53 | 37.58 | 1,065,027 | +1.27(+3.51%) |
Oct 22, 2014 | 36.81 | 37.35 | 36.01 | 36.31 | 902,338 | -0.24(-0.67%) |
Oct 21, 2014 | 36.49 | 36.83 | 35.02 | 36.55 | 1,913,790 | +0.79(+2.20%) |
Oct 20, 2014 | 35.99 | 36.08 | 35.18 | 35.76 | 1,390,011 | -0.20(-0.55%) |
Oct 17, 2014 | 36.17 | 36.39 | 35.78 | 35.96 | 800,493 | +0.15(+0.42%) |
Oct 16, 2014 | 35.23 | 36.02 | 34.99 | 35.81 | 696,165 | +0.18(+0.50%) |
Oct 15, 2014 | 35.02 | 35.80 | 34.53 | 35.63 | 869,581 | +0.20(+0.56%) |
Oct 14, 2014 | 34.89 | 35.58 | 34.72 | 35.43 | 610,927 | +0.84(+2.44%) |
Oct 13, 2014 | 35.53 | 35.71 | 34.55 | 34.59 | 703,049 | -0.85(-2.41%) |
Oct 10, 2014 | 35.75 | 36.32 | 35.44 | 35.44 | 801,510 | -0.41(-1.15%) |
Oct 09, 2014 | 36.69 | 36.81 | 35.70 | 35.86 | 680,483 | -0.79(-2.15%) |
Oct 08, 2014 | 35.93 | 36.73 | 35.82 | 36.64 | 1,012,861 | +0.71(+1.98%) |
Oct 07, 2014 | 36.57 | 36.57 | 35.93 | 35.93 | 680,223 | -0.85(-2.32%) |
Oct 06, 2014 | 37.11 | 37.15 | 36.59 | 36.78 | 576,583 | -0.21(-0.56%) |
Oct 03, 2014 | 36.89 | 37.16 | 36.65 | 36.99 | 1,110,049 | +0.45(+1.23%) |
Oct 02, 2014 | 36.58 | 36.78 | 36.31 | 36.54 | 1,468,584 | -0.06(-0.15%) |
Oct 01, 2014 | 37.09 | 37.18 | 36.43 | 36.60 | 1,590,955 | -0.60(-1.61%) |
Sep 30, 2014 | 37.15 | 37.49 | 37.08 | 37.20 | 1,669,689 | -0.04(-0.10%) |
Sep 29, 2014 | 36.72 | 37.33 | 36.53 | 37.23 | 781,155 | +0.08(+0.23%) |
Sep 26, 2014 | 36.65 | 37.24 | 36.55 | 37.15 | 592,787 | +0.54(+1.48%) |
Sep 25, 2014 | 36.76 | 37.04 | 36.51 | 36.61 | 1,202,105 | -0.24(-0.66%) |
Sep 24, 2014 | 36.40 | 36.90 | 36.40 | 36.85 | 749,724 | +0.50(+1.37%) |
Sep 23, 2014 | 36.32 | 36.46 | 36.06 | 36.35 | 644,975 | -0.18(-0.49%) |
Sep 22, 2014 | 36.82 | 36.95 | 36.50 | 36.53 | 462,362 | -0.40(-1.09%) |
Sep 19, 2014 | 37.38 | 37.50 | 36.93 | 36.93 | 731,248 | -0.33(-0.88%) |
Sep 18, 2014 | 36.88 | 37.26 | 36.74 | 37.26 | 520,590 | +0.47(+1.27%) |
Sep 17, 2014 | 36.98 | 37.20 | 36.77 | 36.79 | 374,941 | +0.00(+0.00%) |
Sep 16, 2014 | 36.94 | 36.94 | 36.41 | 36.79 | 598,866 | -0.12(-0.33%) |
Sep 15, 2014 | 37.09 | 37.35 | 36.79 | 36.91 | 534,851 | -0.23(-0.63%) |
Sep 12, 2014 | 36.82 | 37.20 | 36.56 | 37.15 | 939,413 | +0.26(+0.71%) |
Sep 11, 2014 | 36.91 | 37.29 | 36.81 | 36.89 | 1,106,147 | -0.44(-1.18%) |
Sep 10, 2014 | 37.54 | 37.49 | 37.20 | 37.33 | 727,353 | -0.16(-0.42%) |
Sep 09, 2014 | 37.38 | 37.67 | 37.13 | 37.49 | 1,259,942 | +0.17(+0.45%) |
Sep 08, 2014 | 37.38 | 37.56 | 37.24 | 37.32 | 1,011,615 | -0.10(-0.28%) |
Sep 05, 2014 | 37.46 | 37.72 | 37.30 | 37.42 | 1,351,943 | -0.19(-0.50%) |
Sep 04, 2014 | 37.85 | 38.23 | 37.53 | 37.61 | 1,685,057 | -0.64(-1.67%) |
Sep 03, 2014 | 38.44 | 38.64 | 38.19 | 38.24 | 934,626 | -0.25(-0.66%) |
Sep 02, 2014 | 38.42 | 38.80 | 38.23 | 38.50 | 2,084,215 | -0.09(-0.24%) |
Aug 29, 2014 | 38.50 | 38.59 | 38.59 | 38.59 | 1,056,019 | +0.08(+0.22%) |
Aug 28, 2014 | 37.76 | 38.61 | 37.73 | 38.51 | 1,328,831 | +0.52(+1.38%) |
Aug 27, 2014 | 37.55 | 38.05 | 37.55 | 37.98 | 1,120,102 | +0.37(+0.97%) |
Aug 26, 2014 | 37.35 | 37.79 | 37.26 | 37.62 | 1,503,916 | +0.52(+1.39%) |
Aug 25, 2014 | 36.58 | 37.12 | 36.38 | 37.10 | 1,376,566 | +0.68(+1.88%) |
Aug 22, 2014 | 36.35 | 36.63 | 36.15 | 36.42 | 1,152,817 | +0.08(+0.21%) |
Aug 21, 2014 | 35.99 | 36.46 | 35.94 | 36.34 | 710,104 | +0.38(+1.07%) |
Aug 20, 2014 | 35.90 | 36.03 | 35.72 | 35.96 | 1,126,767 | +0.04(+0.10%) |
Aug 19, 2014 | 36.28 | 36.35 | 35.86 | 35.92 | 775,665 | -0.33(-0.90%) |
Aug 18, 2014 | 36.08 | 36.28 | 36.02 | 36.25 | 477,913 | +0.40(+1.12%) |
Aug 15, 2014 | 36.08 | 36.19 | 35.73 | 35.85 | 707,586 | -0.04(-0.10%) |
Aug 14, 2014 | 35.89 | 36.03 | 35.79 | 35.88 | 453,091 | -0.02(-0.05%) |
Aug 13, 2014 | 35.58 | 36.04 | 35.58 | 35.90 | 329,380 | +0.37(+1.05%) |
Aug 12, 2014 | 35.85 | 36.00 | 35.43 | 35.53 | 428,265 | -0.38(-1.07%) |
Aug 11, 2014 | 35.72 | 36.03 | 35.72 | 35.91 | 490,236 | +0.38(+1.08%) |
Aug 08, 2014 | 34.81 | 35.58 | 34.68 | 35.53 | 713,837 | +0.77(+2.21%) |
Aug 07, 2014 | 34.91 | 35.10 | 34.62 | 34.76 | 475,587 | +0.07(+0.19%) |
Aug 06, 2014 | 34.77 | 34.99 | 34.53 | 34.69 | 569,296 | -0.26(-0.75%) |
Aug 05, 2014 | 34.73 | 35.29 | 34.73 | 34.96 | 613,361 | +0.03(+0.08%) |
Aug 04, 2014 | 35.02 | 35.10 | 34.68 | 34.93 | 498,886 | +0.05(+0.13%) |
Aug 01, 2014 | 34.82 | 35.33 | 34.56 | 34.88 | 648,943 | -0.02(-0.05%) |
Jul 31, 2014 | 35.23 | 35.28 | 34.64 | 34.90 | 980,852 | -0.58(-1.64%) |
Jul 30, 2014 | 35.76 | 35.85 | 35.24 | 35.48 | 933,751 | -0.08(-0.24%) |
Jul 29, 2014 | 36.29 | 36.41 | 35.53 | 35.57 | 1,457,630 | -0.77(-2.11%) |
Jul 28, 2014 | 36.18 | 36.34 | 35.85 | 36.33 | 1,376,633 | +0.15(+0.41%) |
Jul 25, 2014 | 35.80 | 36.23 | 35.74 | 36.18 | 1,434,456 | +0.28(+0.78%) |
Jul 24, 2014 | 35.96 | 36.09 | 35.59 | 35.90 | 1,611,612 | +0.00(+0.00%) |
Jul 23, 2014 | 37.01 | 37.25 | 35.90 | 35.90 | 2,627,265 | -1.61(-4.30%) |
Jul 22, 2014 | 39.24 | 39.34 | 37.30 | 37.51 | 2,163,890 | -1.58(-4.05%) |
Jul 21, 2014 | 38.58 | 39.18 | 37.84 | 39.10 | 1,664,040 | +0.41(+1.07%) |
Jul 18, 2014 | 38.17 | 38.98 | 38.05 | 38.69 | 927,898 | +0.67(+1.77%) |
Jul 17, 2014 | 38.40 | 38.66 | 38.00 | 38.01 | 446,659 | -0.57(-1.48%) |
Jul 16, 2014 | 38.79 | 38.84 | 38.20 | 38.58 | 812,134 | +0.12(+0.32%) |
Jul 15, 2014 | 38.76 | 38.97 | 38.24 | 38.46 | 435,243 | -0.21(-0.53%) |
Jul 14, 2014 | 38.47 | 38.84 | 38.41 | 38.67 | 584,526 | +0.40(+1.05%) |
Jul 11, 2014 | 37.99 | 38.28 | 37.87 | 38.26 | 738,475 | +0.24(+0.64%) |
Jul 10, 2014 | 37.74 | 38.09 | 37.59 | 38.02 | 548,037 | -0.19(-0.49%) |
Jul 09, 2014 | 38.18 | 38.46 | 37.87 | 38.21 | 741,422 | +0.38(+1.02%) |
Jul 08, 2014 | 38.22 | 38.22 | 37.63 | 37.82 | 677,035 | -0.33(-0.86%) |
Jul 07, 2014 | 38.18 | 38.32 | 38.03 | 38.15 | 816,103 | +0.01(+0.02%) |
Jul 03, 2014 | 38.24 | 38.14 | 38.14 | 38.14 | 537,615 | +0.07(+0.17%) |
Jul 02, 2014 | 38.32 | 38.38 | 38.00 | 38.08 | 623,065 | -0.30(-0.78%) |
Jul 01, 2014 | 38.37 | 38.69 | 38.27 | 38.38 | 912,017 | +0.06(+0.15%) |
Jun 30, 2014 | 38.54 | 38.54 | 38.11 | 38.32 | 995,051 | -0.22(-0.58%) |
Jun 27, 2014 | 37.91 | 38.66 | 37.91 | 38.54 | 779,630 | +0.58(+1.53%) |
Jun 26, 2014 | 38.01 | 38.14 | 37.67 | 37.96 | 847,916 | +0.03(+0.07%) |
Jun 25, 2014 | 37.48 | 37.95 | 37.44 | 37.94 | 737,416 | +0.24(+0.65%) |
Jun 24, 2014 | 38.22 | 38.43 | 37.63 | 37.69 | 639,465 | -0.61(-1.59%) |
Jun 23, 2014 | 38.63 | 38.75 | 38.25 | 38.30 | 623,610 | -0.33(-0.85%) |
Jun 20, 2014 | 38.60 | 38.76 | 38.47 | 38.63 | 835,319 | +0.24(+0.63%) |
Jun 19, 2014 | 38.25 | 38.43 | 37.83 | 38.39 | 987,829 | +0.16(+0.42%) |
Jun 18, 2014 | 37.90 | 38.28 | 37.77 | 38.23 | 848,667 | +0.33(+0.87%) |
Jun 17, 2014 | 37.67 | 38.29 | 37.57 | 37.90 | 1,153,196 | +0.13(+0.35%) |
Jun 16, 2014 | 38.09 | 38.16 | 37.63 | 37.77 | 936,529 | -0.39(-1.03%) |
Jun 13, 2014 | 38.42 | 38.54 | 38.02 | 38.16 | 843,654 | -0.19(-0.49%) |
Jun 12, 2014 | 38.88 | 38.98 | 38.15 | 38.35 | 849,120 | -0.67(-1.71%) |
Jun 11, 2014 | 39.82 | 39.82 | 38.95 | 39.01 | 1,091,464 | -1.56(-3.86%) |
Jun 10, 2014 | 40.66 | 40.83 | 40.04 | 40.58 | 517,979 | -0.22(-0.53%) |
Jun 06, 2014 | 40.32 | 40.84 | 40.29 | 40.79 | 571,875 | +0.51(+1.26%) |
Jun 05, 2014 | 39.32 | 40.29 | 39.03 | 40.29 | 865,755 | +1.44(+3.71%) |
Jun 04, 2014 | 38.54 | 38.93 | 38.42 | 38.84 | 857,679 | +0.20(+0.51%) |
Jun 03, 2014 | 38.69 | 38.82 | 38.44 | 38.65 | 678,210 | -0.14(-0.36%) |
Jun 02, 2014 | 38.39 | 38.84 | 38.10 | 38.79 | 519,672 | +0.33(+0.85%) |
May 30, 2014 | 38.61 | 38.65 | 38.35 | 38.46 | 626,555 | -0.12(-0.32%) |
May 29, 2014 | 38.53 | 38.70 | 38.29 | 38.58 | 545,879 | +0.30(+0.78%) |
May 28, 2014 | 38.01 | 38.69 | 37.93 | 38.28 | 1,316,262 | +0.61(+1.62%) |
May 27, 2014 | 37.59 | 37.72 | 37.12 | 37.67 | 965,183 | +0.22(+0.60%) |
May 23, 2014 | 36.99 | 37.45 | 37.45 | 37.45 | 867,742 | +0.40(+1.09%) |
May 22, 2014 | 37.20 | 37.39 | 36.94 | 37.05 | 772,711 | -0.14(-0.38%) |
May 21, 2014 | 36.98 | 37.33 | 36.91 | 37.19 | 743,742 | +0.36(+0.97%) |
May 20, 2014 | 37.80 | 37.80 | 36.77 | 36.83 | 1,052,213 | -0.97(-2.58%) |
May 19, 2014 | 37.58 | 38.09 | 37.35 | 37.80 | 1,002,830 | +0.21(+0.55%) |
May 16, 2014 | 38.07 | 38.23 | 37.36 | 37.60 | 789,058 | -0.39(-1.04%) |
May 15, 2014 | 38.66 | 38.72 | 37.64 | 37.99 | 964,617 | -0.74(-1.91%) |
May 14, 2014 | 39.73 | 39.74 | 38.67 | 38.73 | 641,503 | -1.00(-2.52%) |
May 13, 2014 | 39.63 | 40.02 | 39.56 | 39.73 | 778,371 | +0.22(+0.57%) |
May 12, 2014 | 39.05 | 39.63 | 39.05 | 39.51 | 568,886 | +0.62(+1.59%) |
May 09, 2014 | 39.20 | 39.36 | 38.84 | 38.89 | 614,496 | -0.32(-0.81%) |
May 08, 2014 | 39.23 | 39.63 | 39.08 | 39.21 | 533,554 | -0.16(-0.40%) |
May 07, 2014 | 39.24 | 39.60 | 38.82 | 39.37 | 709,179 | +0.22(+0.57%) |
May 06, 2014 | 39.65 | 39.80 | 39.11 | 39.14 | 510,967 | -0.58(-1.46%) |
May 05, 2014 | 38.93 | 39.90 | 38.87 | 39.73 | 623,018 | +0.63(+1.61%) |
May 02, 2014 | 38.91 | 39.45 | 38.85 | 39.10 | 519,872 | +0.22(+0.58%) |
May 01, 2014 | 38.99 | 39.54 | 38.69 | 38.87 | 723,952 | -0.19(-0.48%) |
Apr 30, 2014 | 38.98 | 39.24 | 38.79 | 39.06 | 700,215 | -0.01(-0.02%) |
Apr 29, 2014 | 38.82 | 39.26 | 38.72 | 39.07 | 652,327 | +0.25(+0.65%) |
Apr 28, 2014 | 39.06 | 39.06 | 38.09 | 38.82 | 928,480 | -0.05(-0.12%) |
Apr 25, 2014 | 39.58 | 39.60 | 38.79 | 38.86 | 701,890 | -0.93(-2.33%) |
Apr 24, 2014 | 40.53 | 40.56 | 39.52 | 39.79 | 945,145 | -0.56(-1.39%) |
Apr 23, 2014 | 40.03 | 40.61 | 39.89 | 40.35 | 1,270,458 | +0.52(+1.32%) |
Apr 22, 2014 | 41.55 | 41.61 | 39.57 | 39.83 | 1,660,546 | -1.37(-3.32%) |
Apr 21, 2014 | 41.21 | 41.33 | 40.81 | 41.20 | 587,892 | +0.00(+0.00%) |
Apr 17, 2014 | 40.70 | 41.20 | 41.20 | 41.20 | 610,621 | +0.50(+1.22%) |
Apr 16, 2014 | 39.94 | 40.71 | 39.79 | 40.70 | 1,089,000 | +0.97(+2.43%) |
Apr 15, 2014 | 39.04 | 39.91 | 38.76 | 39.73 | 1,147,757 | +0.80(+2.05%) |
Apr 14, 2014 | 38.60 | 39.01 | 38.49 | 38.94 | 836,282 | +0.68(+1.79%) |
Apr 11, 2014 | 38.38 | 38.76 | 38.19 | 38.25 | 744,650 | -0.45(-1.16%) |
Apr 10, 2014 | 39.65 | 39.82 | 38.62 | 38.70 | 529,529 | -1.02(-2.57%) |
Apr 09, 2014 | 39.06 | 39.73 | 38.90 | 39.73 | 685,636 | +0.91(+2.34%) |
Apr 08, 2014 | 38.77 | 39.18 | 38.34 | 38.82 | 764,843 | -0.01(-0.02%) |
Apr 07, 2014 | 39.51 | 39.66 | 38.65 | 38.83 | 490,006 | -0.73(-1.85%) |
Apr 04, 2014 | 40.77 | 40.88 | 39.47 | 39.56 | 999,697 | -1.10(-2.70%) |
Apr 03, 2014 | 41.45 | 41.45 | 40.43 | 40.65 | 1,199,724 | -0.51(-1.23%) |
Apr 02, 2014 | 41.53 | 41.58 | 40.76 | 41.16 | 776,428 | -0.32(-0.77%) |
Apr 01, 2014 | 40.94 | 41.50 | 40.69 | 41.48 | 760,221 | +0.68(+1.68%) |
Mar 31, 2014 | 40.35 | 40.93 | 40.32 | 40.79 | 789,416 | +0.76(+1.90%) |
Mar 28, 2014 | 39.99 | 40.66 | 39.86 | 40.03 | 569,905 | +0.08(+0.21%) |
Mar 27, 2014 | 40.16 | 40.46 | 39.56 | 39.95 | 523,646 | -0.22(-0.54%) |
Mar 26, 2014 | 40.77 | 41.01 | 40.16 | 40.17 | 462,443 | -0.44(-1.08%) |
Mar 25, 2014 | 40.79 | 40.90 | 40.16 | 40.61 | 755,869 | +0.00(+0.00%) |
Mar 24, 2014 | 41.06 | 41.31 | 40.24 | 40.61 | 399,347 | -0.34(-0.82%) |
Mar 21, 2014 | 41.36 | 41.45 | 40.91 | 40.94 | 788,923 | -0.18(-0.43%) |
Mar 20, 2014 | 41.06 | 41.39 | 40.80 | 41.12 | 325,873 | +0.04(+0.09%) |
Mar 19, 2014 | 41.34 | 41.44 | 40.78 | 41.08 | 281,841 | -0.22(-0.54%) |
Mar 18, 2014 | 41.22 | 41.45 | 41.14 | 41.31 | 271,236 | +0.21(+0.50%) |
Mar 17, 2014 | 40.84 | 41.28 | 40.70 | 41.10 | 322,328 | +0.46(+1.13%) |
Mar 14, 2014 | 40.28 | 41.01 | 40.10 | 40.64 | 407,130 | +0.35(+0.86%) |
Mar 13, 2014 | 41.26 | 41.38 | 40.26 | 40.30 | 549,307 | -0.83(-2.03%) |
Mar 12, 2014 | 41.11 | 41.22 | 40.87 | 41.13 | 461,605 | -0.28(-0.68%) |
Mar 11, 2014 | 41.65 | 41.69 | 41.19 | 41.41 | 508,089 | -0.23(-0.56%) |
Mar 10, 2014 | 41.91 | 41.96 | 41.47 | 41.65 | 511,152 | -0.43(-1.02%) |
Mar 07, 2014 | 42.21 | 42.50 | 41.83 | 42.08 | 495,341 | -0.06(-0.13%) |
Mar 06, 2014 | 42.18 | 42.35 | 41.93 | 42.13 | 678,726 | -0.05(-0.11%) |
Mar 05, 2014 | 42.60 | 42.60 | 42.12 | 42.18 | 515,252 | -0.36(-0.84%) |
Mar 04, 2014 | 42.16 | 42.64 | 42.16 | 42.54 | 499,323 | +0.81(+1.93%) |
Mar 03, 2014 | 41.52 | 41.91 | 41.25 | 41.73 | 520,934 | -0.43(-1.02%) |
Feb 28, 2014 | 41.80 | 42.49 | 41.63 | 42.16 | 842,589 | +0.34(+0.81%) |
Feb 27, 2014 | 41.30 | 41.89 | 41.23 | 41.82 | 571,315 | +0.51(+1.22%) |
Feb 26, 2014 | 40.65 | 41.32 | 40.55 | 41.32 | 639,897 | +0.82(+2.04%) |
Feb 25, 2014 | 40.73 | 41.22 | 40.39 | 40.49 | 334,797 | -0.25(-0.62%) |
Feb 24, 2014 | 40.72 | 41.42 | 40.62 | 40.75 | 627,913 | +0.11(+0.28%) |
Feb 21, 2014 | 40.64 | 41.35 | 40.36 | 40.63 | 594,265 | +0.22(+0.53%) |
Feb 20, 2014 | 40.00 | 40.80 | 39.87 | 40.42 | 1,045,414 | +0.37(+0.94%) |
Feb 19, 2014 | 40.17 | 40.57 | 40.02 | 40.04 | 474,865 | -0.30(-0.74%) |
Feb 18, 2014 | 40.40 | 40.59 | 40.05 | 40.34 | 457,012 | +0.05(+0.12%) |
Feb 14, 2014 | 39.89 | 40.30 | 40.30 | 40.30 | 522,566 | +0.39(+0.99%) |
Feb 13, 2014 | 39.48 | 40.04 | 39.38 | 39.90 | 623,751 | +0.12(+0.31%) |
Feb 12, 2014 | 39.46 | 40.17 | 39.45 | 39.78 | 628,730 | +0.40(+1.02%) |
Feb 11, 2014 | 39.02 | 39.44 | 38.92 | 39.38 | 655,089 | +0.35(+0.89%) |
Feb 10, 2014 | 39.36 | 39.46 | 38.89 | 39.03 | 607,654 | -0.34(-0.86%) |
Feb 07, 2014 | 38.89 | 39.63 | 38.88 | 39.37 | 568,329 | +0.68(+1.77%) |
Feb 06, 2014 | 38.18 | 38.74 | 38.16 | 38.69 | 521,835 | +0.67(+1.77%) |
Feb 05, 2014 | 38.09 | 38.37 | 37.51 | 38.01 | 675,723 | -0.32(-0.83%) |
Feb 04, 2014 | 37.86 | 38.69 | 37.19 | 38.33 | 856,230 | +0.59(+1.56%) |
Feb 03, 2014 | 38.98 | 39.26 | 37.65 | 37.74 | 729,607 | -1.31(-3.36%) |
Jan 31, 2014 | 38.39 | 39.43 | 38.05 | 39.05 | 883,269 | +0.25(+0.65%) |
Jan 30, 2014 | 39.78 | 39.80 | 38.65 | 38.80 | 1,433,550 | -0.65(-1.64%) |
Jan 29, 2014 | 39.77 | 40.20 | 39.42 | 39.44 | 725,722 | -0.85(-2.12%) |
Jan 28, 2014 | 40.03 | 40.32 | 39.79 | 40.30 | 902,023 | +0.31(+0.77%) |
Jan 27, 2014 | 40.26 | 40.34 | 39.27 | 39.99 | 1,509,067 | -0.11(-0.28%) |
Jan 24, 2014 | 42.54 | 42.75 | 39.48 | 40.10 | 2,405,270 | -3.04(-7.04%) |
Jan 23, 2014 | 43.41 | 43.51 | 42.83 | 43.14 | 704,860 | -0.34(-0.78%) |
Jan 22, 2014 | 42.80 | 43.53 | 42.77 | 43.47 | 595,956 | +0.84(+1.98%) |
Jan 21, 2014 | 42.70 | 43.10 | 42.40 | 42.63 | 772,416 | +0.01(+0.02%) |
Jan 17, 2014 | 43.00 | 42.62 | 42.62 | 42.62 | 551,171 | -0.36(-0.83%) |
Jan 16, 2014 | 43.05 | 43.16 | 42.85 | 42.98 | 437,946 | -0.02(-0.04%) |
Jan 15, 2014 | 42.65 | 43.12 | 42.65 | 42.99 | 463,167 | +0.35(+0.81%) |
Jan 14, 2014 | 42.56 | 42.75 | 42.37 | 42.65 | 479,364 | +0.24(+0.57%) |
Jan 13, 2014 | 42.40 | 42.78 | 42.23 | 42.40 | 754,029 | -0.04(-0.09%) |
Jan 10, 2014 | 42.30 | 42.68 | 42.18 | 42.44 | 515,040 | +0.38(+0.91%) |
Jan 09, 2014 | 41.57 | 42.29 | 41.57 | 42.06 | 521,466 | +0.48(+1.15%) |
Jan 08, 2014 | 41.40 | 41.76 | 41.13 | 41.58 | 340,578 | +0.22(+0.54%) |
Jan 07, 2014 | 40.95 | 41.60 | 40.95 | 41.36 | 387,684 | +0.58(+1.42%) |
Jan 06, 2014 | 41.10 | 41.34 | 40.50 | 40.77 | 1,361,318 | -0.91(-2.18%) |
Jan 03, 2014 | 41.46 | 42.08 | 41.39 | 41.68 | 600,961 | +0.16(+0.38%) |
Jan 02, 2014 | 41.67 | 42.08 | 41.39 | 41.52 | 796,453 | -0.35(-0.83%) |
Dec 31, 2013 | 41.80 | 41.87 | 41.87 | 41.87 | 380,184 | +0.03(+0.07%) |
Dec 30, 2013 | 41.80 | 41.99 | 41.75 | 41.84 | 332,336 | +0.01(+0.02%) |
Dec 27, 2013 | 41.71 | 42.08 | 41.69 | 41.83 | 349,065 | +0.01(+0.02%) |
Dec 26, 2013 | 41.70 | 42.10 | 41.63 | 41.82 | 284,788 | +0.29(+0.70%) |
Dec 24, 2013 | 41.09 | 41.68 | 41.09 | 41.53 | 259,771 | +0.44(+1.07%) |
Dec 23, 2013 | 41.40 | 41.55 | 41.04 | 41.09 | 379,108 | +0.03(+0.07%) |
Dec 20, 2013 | 40.28 | 41.21 | 40.09 | 41.06 | 565,306 | +1.03(+2.57%) |
Dec 19, 2013 | 40.16 | 40.33 | 39.70 | 40.03 | 744,164 | -0.07(-0.16%) |
Dec 18, 2013 | 39.85 | 40.13 | 39.09 | 40.10 | 723,483 | +0.48(+1.21%) |
Dec 17, 2013 | 39.19 | 40.23 | 39.19 | 39.62 | 1,010,065 | -0.26(-0.66%) |
Dec 16, 2013 | 39.24 | 40.19 | 39.24 | 39.88 | 812,167 | +0.84(+2.16%) |
Dec 13, 2013 | 39.27 | 39.51 | 38.93 | 39.04 | 563,470 | -0.21(-0.53%) |
Dec 12, 2013 | 39.08 | 39.48 | 38.98 | 39.25 | 306,740 | +0.05(+0.12%) |
Dec 11, 2013 | 39.84 | 40.04 | 38.95 | 39.20 | 335,118 | -0.55(-1.39%) |
Dec 10, 2013 | 39.68 | 40.10 | 39.63 | 39.75 | 303,964 | -0.07(-0.16%) |
Dec 09, 2013 | 40.00 | 40.16 | 39.56 | 39.82 | 458,418 | -0.21(-0.51%) |
Dec 06, 2013 | 40.17 | 40.32 | 39.73 | 40.02 | 745,283 | +0.18(+0.45%) |
Dec 05, 2013 | 39.58 | 40.11 | 39.58 | 39.85 | 497,616 | -0.07(-0.16%) |
Dec 04, 2013 | 40.33 | 40.40 | 39.65 | 39.91 | 597,800 | -0.50(-1.23%) |
Dec 03, 2013 | 40.56 | 41.08 | 40.34 | 40.41 | 458,256 | -0.38(-0.94%) |