Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.79 | 44.41 | 43.73 | 44.23 | 504,472 | +0.51(+1.16%) |
Nov 26, 2014 | 43.48 | 43.72 | 43.72 | 43.72 | 536,544 | +0.32(+0.73%) |
Nov 25, 2014 | 43.60 | 43.77 | 43.36 | 43.40 | 1,127,958 | -0.14(-0.33%) |
Nov 24, 2014 | 43.70 | 43.83 | 43.44 | 43.54 | 654,615 | -0.04(-0.10%) |
Nov 21, 2014 | 43.60 | 43.83 | 43.36 | 43.58 | 581,652 | +0.10(+0.23%) |
Nov 20, 2014 | 43.51 | 43.83 | 43.36 | 43.48 | 741,220 | -0.23(-0.51%) |
Nov 19, 2014 | 43.62 | 43.90 | 43.44 | 43.71 | 625,450 | +0.08(+0.17%) |
Nov 18, 2014 | 43.33 | 43.89 | 43.33 | 43.63 | 776,231 | +0.31(+0.71%) |
Nov 17, 2014 | 43.13 | 43.38 | 42.97 | 43.33 | 571,595 | +0.08(+0.19%) |
Nov 14, 2014 | 43.18 | 43.55 | 43.08 | 43.24 | 678,496 | +0.00(+0.00%) |
Nov 13, 2014 | 43.78 | 43.78 | 43.18 | 43.24 | 622,201 | -0.40(-0.92%) |
Nov 12, 2014 | 43.78 | 43.90 | 43.38 | 43.64 | 964,339 | -0.31(-0.70%) |
Nov 11, 2014 | 43.95 | 44.18 | 43.78 | 43.95 | 577,347 | -0.12(-0.28%) |
Nov 10, 2014 | 43.78 | 44.24 | 43.62 | 44.08 | 869,436 | +0.43(+0.97%) |
Nov 07, 2014 | 42.91 | 43.68 | 42.76 | 43.65 | 856,492 | +0.31(+0.71%) |
Nov 06, 2014 | 44.28 | 44.37 | 42.80 | 43.34 | 1,283,903 | -0.48(-1.08%) |
Nov 05, 2014 | 43.89 | 43.96 | 43.59 | 43.82 | 1,020,835 | +0.27(+0.61%) |
Nov 04, 2014 | 43.95 | 44.33 | 43.44 | 43.55 | 1,224,013 | -0.63(-1.43%) |
Nov 03, 2014 | 44.23 | 44.44 | 43.98 | 44.18 | 690,861 | -0.05(-0.11%) |
Oct 31, 2014 | 44.34 | 44.35 | 43.85 | 44.23 | 858,495 | +0.21(+0.47%) |
Oct 30, 2014 | 43.44 | 44.03 | 43.24 | 44.02 | 556,790 | +0.75(+1.74%) |
Oct 29, 2014 | 43.48 | 43.70 | 42.85 | 43.27 | 590,897 | -0.17(-0.40%) |
Oct 28, 2014 | 43.01 | 43.47 | 42.71 | 43.44 | 836,574 | +0.52(+1.22%) |
Oct 27, 2014 | 43.06 | 43.02 | 42.79 | 42.92 | 583,950 | -0.10(-0.23%) |
Oct 24, 2014 | 42.74 | 43.09 | 42.62 | 43.02 | 847,965 | +0.40(+0.93%) |
Oct 23, 2014 | 42.42 | 43.01 | 42.41 | 42.62 | 711,857 | +0.31(+0.72%) |
Oct 22, 2014 | 42.38 | 42.78 | 42.20 | 42.32 | 688,639 | +0.07(+0.16%) |
Oct 21, 2014 | 42.18 | 42.44 | 41.89 | 42.25 | 674,468 | +0.20(+0.47%) |
Oct 20, 2014 | 41.23 | 42.09 | 41.14 | 42.05 | 779,346 | +0.94(+2.30%) |
Oct 17, 2014 | 41.02 | 41.33 | 40.78 | 41.11 | 777,694 | +0.27(+0.65%) |
Oct 16, 2014 | 40.09 | 41.03 | 40.09 | 40.84 | 910,600 | +0.16(+0.39%) |
Oct 15, 2014 | 41.35 | 41.43 | 40.01 | 40.68 | 1,262,539 | -1.00(-2.41%) |
Oct 14, 2014 | 41.26 | 41.81 | 41.11 | 41.69 | 1,259,210 | +0.63(+1.53%) |
Oct 13, 2014 | 41.53 | 41.70 | 40.92 | 41.06 | 964,843 | -0.36(-0.88%) |
Oct 10, 2014 | 40.83 | 41.59 | 40.73 | 41.42 | 1,578,406 | +0.80(+1.96%) |
Oct 09, 2014 | 41.08 | 41.36 | 40.46 | 40.63 | 870,761 | -0.43(-1.05%) |
Oct 08, 2014 | 40.14 | 41.08 | 40.01 | 41.06 | 966,509 | +0.94(+2.36%) |
Oct 07, 2014 | 39.52 | 40.44 | 39.48 | 40.11 | 1,091,300 | +0.40(+1.00%) |
Oct 06, 2014 | 40.03 | 40.30 | 39.43 | 39.72 | 1,954,783 | -0.22(-0.56%) |
Oct 03, 2014 | 40.05 | 40.25 | 39.74 | 39.94 | 1,185,275 | +0.15(+0.37%) |
Oct 02, 2014 | 39.85 | 39.98 | 39.57 | 39.79 | 647,984 | -0.07(-0.19%) |
Oct 01, 2014 | 39.96 | 40.22 | 39.68 | 39.86 | 733,118 | -0.11(-0.27%) |
Sep 30, 2014 | 39.99 | 40.54 | 39.95 | 39.97 | 997,160 | -0.05(-0.12%) |
Sep 29, 2014 | 39.84 | 40.05 | 39.74 | 40.02 | 632,032 | +0.02(+0.06%) |
Sep 26, 2014 | 39.94 | 40.10 | 39.62 | 40.00 | 642,662 | +0.02(+0.04%) |
Sep 25, 2014 | 40.07 | 40.23 | 39.84 | 39.98 | 590,943 | -0.04(-0.10%) |
Sep 24, 2014 | 40.04 | 40.25 | 39.69 | 40.02 | 511,239 | +0.07(+0.17%) |
Sep 23, 2014 | 40.39 | 40.41 | 39.94 | 39.96 | 735,588 | -0.46(-1.15%) |
Sep 22, 2014 | 40.76 | 40.82 | 40.42 | 40.42 | 600,580 | -0.40(-0.97%) |
Sep 19, 2014 | 40.66 | 41.01 | 40.61 | 40.82 | 1,242,818 | +0.36(+0.88%) |
Sep 18, 2014 | 40.90 | 40.92 | 40.45 | 40.46 | 537,159 | -0.41(-1.01%) |
Sep 17, 2014 | 41.13 | 41.30 | 40.78 | 40.88 | 609,025 | -0.24(-0.58%) |
Sep 16, 2014 | 40.70 | 41.25 | 40.63 | 41.12 | 426,208 | +0.36(+0.87%) |
Sep 15, 2014 | 40.63 | 40.93 | 40.52 | 40.76 | 487,728 | +0.03(+0.08%) |
Sep 12, 2014 | 41.02 | 41.02 | 40.54 | 40.73 | 485,583 | -0.42(-1.03%) |
Sep 11, 2014 | 40.98 | 41.20 | 40.89 | 41.15 | 643,239 | +0.21(+0.51%) |
Sep 10, 2014 | 41.06 | 41.07 | 40.73 | 40.94 | 641,831 | -0.16(-0.38%) |
Sep 09, 2014 | 41.55 | 41.55 | 41.00 | 41.10 | 816,812 | -0.42(-1.02%) |
Sep 08, 2014 | 41.80 | 42.03 | 41.46 | 41.52 | 551,837 | -0.34(-0.81%) |
Sep 05, 2014 | 41.68 | 41.89 | 41.65 | 41.86 | 479,174 | +0.11(+0.26%) |
Sep 04, 2014 | 41.70 | 42.01 | 41.51 | 41.75 | 730,601 | +0.07(+0.18%) |
Sep 03, 2014 | 41.44 | 41.68 | 41.26 | 41.68 | 638,105 | +0.12(+0.30%) |
Sep 02, 2014 | 41.49 | 41.86 | 41.36 | 41.55 | 915,722 | -0.39(-0.93%) |
Aug 29, 2014 | 41.60 | 41.94 | 41.94 | 41.94 | 427,978 | +0.34(+0.82%) |
Aug 28, 2014 | 41.55 | 41.79 | 41.40 | 41.60 | 618,207 | -0.15(-0.36%) |
Aug 27, 2014 | 41.32 | 41.76 | 41.27 | 41.75 | 648,957 | +0.62(+1.51%) |
Aug 26, 2014 | 41.31 | 41.36 | 41.11 | 41.13 | 550,237 | -0.09(-0.22%) |
Aug 25, 2014 | 41.31 | 41.55 | 41.12 | 41.22 | 665,142 | +0.07(+0.16%) |
Aug 22, 2014 | 41.32 | 41.51 | 41.15 | 41.16 | 491,050 | -0.35(-0.84%) |
Aug 21, 2014 | 41.36 | 41.70 | 41.25 | 41.51 | 756,988 | +0.08(+0.20%) |
Aug 20, 2014 | 41.22 | 41.44 | 41.08 | 41.42 | 471,652 | +0.10(+0.24%) |
Aug 19, 2014 | 41.18 | 41.70 | 41.18 | 41.32 | 700,434 | +0.14(+0.34%) |
Aug 18, 2014 | 41.36 | 41.57 | 40.99 | 41.18 | 1,082,918 | -0.18(-0.44%) |
Aug 15, 2014 | 40.89 | 41.56 | 40.85 | 41.36 | 1,623,537 | +0.53(+1.30%) |
Aug 14, 2014 | 40.10 | 40.93 | 40.01 | 40.83 | 985,573 | +0.75(+1.88%) |
Aug 13, 2014 | 39.91 | 40.27 | 39.91 | 40.08 | 584,609 | +0.21(+0.52%) |
Aug 12, 2014 | 39.81 | 40.31 | 39.53 | 39.87 | 652,025 | +0.32(+0.82%) |
Aug 11, 2014 | 39.86 | 40.13 | 39.51 | 39.55 | 700,826 | -0.20(-0.50%) |
Aug 08, 2014 | 38.62 | 39.78 | 38.62 | 39.75 | 874,952 | +1.17(+3.03%) |
Aug 07, 2014 | 38.11 | 38.83 | 38.11 | 38.58 | 1,010,003 | +0.37(+0.98%) |
Aug 06, 2014 | 38.14 | 38.53 | 38.14 | 38.21 | 741,200 | -0.16(-0.41%) |
Aug 05, 2014 | 38.79 | 39.15 | 38.23 | 38.36 | 1,296,963 | -0.63(-1.60%) |
Aug 04, 2014 | 39.61 | 39.70 | 38.41 | 38.99 | 1,216,743 | -0.56(-1.42%) |
Aug 01, 2014 | 39.29 | 39.84 | 39.29 | 39.55 | 941,367 | +0.22(+0.57%) |
Jul 31, 2014 | 39.58 | 39.81 | 39.27 | 39.33 | 1,026,083 | -0.46(-1.16%) |
Jul 30, 2014 | 40.09 | 40.34 | 39.67 | 39.79 | 715,568 | -0.25(-0.62%) |
Jul 29, 2014 | 40.36 | 40.51 | 39.99 | 40.03 | 480,143 | -0.35(-0.86%) |
Jul 28, 2014 | 39.88 | 40.49 | 39.88 | 40.38 | 534,967 | +0.37(+0.93%) |
Jul 25, 2014 | 40.12 | 40.21 | 39.93 | 40.01 | 422,299 | -0.15(-0.37%) |
Jul 24, 2014 | 40.14 | 40.32 | 39.91 | 40.16 | 365,208 | +0.03(+0.08%) |
Jul 23, 2014 | 40.34 | 40.35 | 40.01 | 40.12 | 409,199 | -0.22(-0.55%) |
Jul 22, 2014 | 40.30 | 40.47 | 40.10 | 40.35 | 529,217 | +0.25(+0.62%) |
Jul 21, 2014 | 40.27 | 40.27 | 39.97 | 40.10 | 417,636 | -0.21(-0.53%) |
Jul 18, 2014 | 39.75 | 40.31 | 39.56 | 40.31 | 460,916 | +0.72(+1.83%) |
Jul 17, 2014 | 39.89 | 39.97 | 39.55 | 39.59 | 507,826 | -0.31(-0.78%) |
Jul 16, 2014 | 39.97 | 40.12 | 39.56 | 39.90 | 542,753 | +0.06(+0.14%) |
Jul 15, 2014 | 39.72 | 40.02 | 39.70 | 39.84 | 650,413 | +0.15(+0.37%) |
Jul 14, 2014 | 39.90 | 40.03 | 39.69 | 39.70 | 630,960 | -0.18(-0.45%) |
Jul 11, 2014 | 39.98 | 40.00 | 39.61 | 39.88 | 649,187 | -0.13(-0.33%) |
Jul 10, 2014 | 39.84 | 40.14 | 39.74 | 40.01 | 530,891 | +0.11(+0.27%) |
Jul 09, 2014 | 40.09 | 40.18 | 39.75 | 39.90 | 511,618 | -0.12(-0.29%) |
Jul 08, 2014 | 39.47 | 40.20 | 39.43 | 40.02 | 959,835 | +0.42(+1.06%) |
Jul 07, 2014 | 39.35 | 39.76 | 39.25 | 39.60 | 898,815 | +0.03(+0.08%) |
Jul 03, 2014 | 39.88 | 39.57 | 39.57 | 39.57 | 635,412 | -0.36(-0.91%) |
Jul 02, 2014 | 40.40 | 40.50 | 39.88 | 39.93 | 991,590 | -0.55(-1.36%) |
Jul 01, 2014 | 40.63 | 40.79 | 40.42 | 40.48 | 892,255 | -0.23(-0.57%) |
Jun 30, 2014 | 40.46 | 40.75 | 40.14 | 40.71 | 822,929 | +0.35(+0.86%) |
Jun 27, 2014 | 40.20 | 40.54 | 40.07 | 40.36 | 968,399 | +0.20(+0.49%) |
Jun 26, 2014 | 40.08 | 40.25 | 39.94 | 40.17 | 560,957 | +0.04(+0.10%) |
Jun 25, 2014 | 39.88 | 40.15 | 39.77 | 40.12 | 452,365 | +0.20(+0.49%) |
Jun 24, 2014 | 39.90 | 40.22 | 39.84 | 39.93 | 590,134 | +0.05(+0.12%) |
Jun 23, 2014 | 39.72 | 39.98 | 39.53 | 39.88 | 754,921 | +0.23(+0.58%) |
Jun 20, 2014 | 39.90 | 40.09 | 39.62 | 39.65 | 836,987 | -0.23(-0.58%) |
Jun 19, 2014 | 40.03 | 40.24 | 39.86 | 39.88 | 746,292 | -0.16(-0.41%) |
Jun 18, 2014 | 39.72 | 40.06 | 39.56 | 40.04 | 614,206 | +0.34(+0.85%) |
Jun 17, 2014 | 39.60 | 39.89 | 39.56 | 39.71 | 613,735 | +0.11(+0.27%) |
Jun 16, 2014 | 39.44 | 39.89 | 39.34 | 39.60 | 856,872 | +0.13(+0.33%) |
Jun 13, 2014 | 39.40 | 39.54 | 39.19 | 39.47 | 486,339 | +0.07(+0.19%) |
Jun 12, 2014 | 39.29 | 39.50 | 38.88 | 39.39 | 764,760 | +0.15(+0.38%) |
Jun 11, 2014 | 39.35 | 39.37 | 39.08 | 39.24 | 456,895 | -0.12(-0.31%) |
Jun 10, 2014 | 39.66 | 39.66 | 39.30 | 39.37 | 646,481 | -0.11(-0.27%) |
Jun 06, 2014 | 39.68 | 39.82 | 39.42 | 39.47 | 711,902 | -0.14(-0.35%) |
Jun 05, 2014 | 39.61 | 39.68 | 39.24 | 39.61 | 736,088 | +0.15(+0.38%) |
Jun 04, 2014 | 39.43 | 39.59 | 39.07 | 39.47 | 909,241 | -0.09(-0.23%) |
Jun 03, 2014 | 39.70 | 39.73 | 39.43 | 39.56 | 848,139 | -0.14(-0.35%) |
Jun 02, 2014 | 40.19 | 40.19 | 39.61 | 39.70 | 861,545 | -0.32(-0.80%) |
May 30, 2014 | 39.35 | 40.04 | 39.27 | 40.02 | 1,993,902 | +0.80(+2.04%) |
May 29, 2014 | 39.29 | 39.29 | 38.99 | 39.22 | 559,982 | +0.03(+0.08%) |
May 28, 2014 | 39.20 | 39.27 | 38.96 | 39.19 | 1,107,717 | +0.15(+0.38%) |
May 27, 2014 | 39.33 | 39.67 | 38.96 | 39.04 | 1,575,488 | -0.16(-0.40%) |
May 23, 2014 | 38.97 | 39.19 | 39.19 | 39.19 | 704,408 | +0.26(+0.68%) |
May 22, 2014 | 38.54 | 39.03 | 38.54 | 38.93 | 311,843 | +0.39(+1.00%) |
May 21, 2014 | 38.60 | 38.74 | 38.42 | 38.54 | 643,078 | +0.00(+0.00%) |
May 20, 2014 | 38.57 | 38.98 | 38.32 | 38.54 | 937,186 | -0.02(-0.06%) |
May 19, 2014 | 38.87 | 38.94 | 38.48 | 38.57 | 862,475 | -0.34(-0.87%) |
May 16, 2014 | 38.96 | 38.99 | 38.52 | 38.91 | 1,583,471 | -0.10(-0.25%) |
May 15, 2014 | 38.69 | 39.03 | 38.69 | 39.01 | 1,706,537 | +0.26(+0.68%) |
May 14, 2014 | 38.76 | 39.23 | 38.54 | 38.74 | 1,172,200 | +0.00(+0.00%) |
May 13, 2014 | 38.30 | 38.76 | 38.16 | 38.74 | 1,387,980 | +0.62(+1.62%) |
May 12, 2014 | 38.29 | 38.37 | 37.96 | 38.12 | 1,492,892 | +0.04(+0.11%) |
May 09, 2014 | 38.54 | 38.69 | 37.96 | 38.08 | 1,097,500 | -0.39(-1.01%) |
May 08, 2014 | 38.54 | 39.19 | 38.29 | 38.47 | 868,867 | +0.10(+0.26%) |
May 07, 2014 | 37.86 | 38.39 | 37.84 | 38.37 | 1,295,532 | +0.61(+1.60%) |
May 06, 2014 | 37.93 | 38.15 | 37.64 | 37.77 | 686,670 | -0.31(-0.82%) |
May 05, 2014 | 37.77 | 38.09 | 37.59 | 38.08 | 679,142 | +0.32(+0.84%) |
May 02, 2014 | 37.76 | 38.15 | 37.47 | 37.76 | 994,059 | -0.04(-0.11%) |
May 01, 2014 | 37.34 | 37.80 | 37.15 | 37.80 | 778,261 | +0.56(+1.52%) |
Apr 30, 2014 | 37.59 | 37.74 | 37.20 | 37.23 | 926,950 | -0.29(-0.78%) |
Apr 29, 2014 | 38.03 | 38.13 | 37.50 | 37.53 | 845,837 | -0.46(-1.21%) |
Apr 28, 2014 | 37.79 | 38.09 | 37.57 | 37.99 | 1,260,794 | +0.27(+0.72%) |
Apr 25, 2014 | 37.59 | 37.73 | 37.41 | 37.72 | 810,549 | +0.10(+0.26%) |
Apr 24, 2014 | 37.52 | 37.79 | 37.29 | 37.62 | 729,195 | +0.11(+0.31%) |
Apr 23, 2014 | 37.71 | 37.85 | 37.45 | 37.50 | 958,217 | -0.12(-0.33%) |
Apr 22, 2014 | 37.52 | 37.75 | 37.32 | 37.63 | 736,169 | +0.18(+0.48%) |
Apr 21, 2014 | 37.54 | 37.73 | 37.27 | 37.45 | 616,446 | +0.10(+0.26%) |
Apr 17, 2014 | 37.61 | 37.35 | 37.35 | 37.35 | 706,769 | -0.25(-0.65%) |
Apr 16, 2014 | 37.43 | 37.59 | 37.14 | 37.59 | 1,090,262 | +0.25(+0.68%) |
Apr 15, 2014 | 37.26 | 37.46 | 36.89 | 37.34 | 1,051,401 | -0.07(-0.20%) |
Apr 14, 2014 | 37.43 | 37.60 | 37.13 | 37.41 | 965,750 | +0.20(+0.55%) |
Apr 11, 2014 | 37.23 | 37.40 | 37.12 | 37.21 | 1,072,166 | -0.02(-0.07%) |
Apr 10, 2014 | 37.30 | 37.65 | 37.08 | 37.23 | 1,169,207 | -0.11(-0.31%) |
Apr 09, 2014 | 37.29 | 37.37 | 36.88 | 37.35 | 834,923 | +0.16(+0.42%) |
Apr 08, 2014 | 37.14 | 37.26 | 36.77 | 37.19 | 1,311,708 | +0.01(+0.02%) |
Apr 07, 2014 | 37.41 | 37.64 | 37.16 | 37.19 | 784,960 | -0.26(-0.70%) |
Apr 04, 2014 | 37.36 | 37.81 | 37.21 | 37.45 | 961,598 | +0.21(+0.57%) |
Apr 03, 2014 | 37.25 | 37.48 | 37.15 | 37.23 | 755,920 | +0.01(+0.02%) |
Apr 02, 2014 | 36.92 | 37.32 | 36.71 | 37.23 | 720,187 | +0.29(+0.80%) |
Apr 01, 2014 | 37.11 | 37.16 | 36.69 | 36.93 | 1,085,740 | -0.20(-0.53%) |
Mar 31, 2014 | 37.03 | 37.41 | 36.78 | 37.13 | 1,274,319 | +0.22(+0.60%) |
Mar 28, 2014 | 36.81 | 37.04 | 36.78 | 36.91 | 782,670 | +0.14(+0.38%) |
Mar 27, 2014 | 36.44 | 36.78 | 36.20 | 36.77 | 693,359 | +0.43(+1.17%) |
Mar 26, 2014 | 36.84 | 36.96 | 36.33 | 36.34 | 789,159 | -0.50(-1.35%) |
Mar 25, 2014 | 37.10 | 37.10 | 36.75 | 36.84 | 555,946 | -0.10(-0.27%) |
Mar 24, 2014 | 37.01 | 37.19 | 36.77 | 36.94 | 693,524 | +0.09(+0.24%) |
Mar 21, 2014 | 36.74 | 37.23 | 36.56 | 36.85 | 1,370,257 | +0.33(+0.90%) |
Mar 20, 2014 | 36.60 | 36.75 | 36.43 | 36.52 | 896,755 | -0.20(-0.56%) |
Mar 19, 2014 | 37.24 | 37.42 | 36.65 | 36.73 | 618,622 | -0.47(-1.28%) |
Mar 18, 2014 | 37.00 | 37.39 | 36.92 | 37.20 | 876,351 | +0.29(+0.80%) |
Mar 17, 2014 | 37.32 | 37.32 | 36.79 | 36.91 | 712,249 | -0.35(-0.94%) |
Mar 14, 2014 | 36.83 | 37.50 | 36.80 | 37.26 | 1,347,403 | +0.47(+1.27%) |
Mar 13, 2014 | 36.34 | 36.84 | 36.20 | 36.79 | 1,059,567 | +0.59(+1.63%) |
Mar 12, 2014 | 35.77 | 36.21 | 35.73 | 36.20 | 715,055 | +0.34(+0.96%) |
Mar 11, 2014 | 36.20 | 36.25 | 35.68 | 35.86 | 1,069,219 | -0.47(-1.31%) |
Mar 10, 2014 | 36.27 | 36.44 | 36.10 | 36.34 | 1,027,551 | +0.07(+0.18%) |
Mar 07, 2014 | 36.32 | 36.39 | 36.02 | 36.27 | 883,541 | -0.01(-0.02%) |
Mar 06, 2014 | 36.39 | 36.52 | 36.20 | 36.28 | 959,689 | +0.01(+0.02%) |
Mar 05, 2014 | 36.33 | 36.43 | 36.02 | 36.27 | 1,006,207 | -0.10(-0.27%) |
Mar 04, 2014 | 36.39 | 36.58 | 36.24 | 36.37 | 876,892 | +0.26(+0.72%) |
Mar 03, 2014 | 36.52 | 36.55 | 36.05 | 36.11 | 1,121,626 | -0.56(-1.54%) |
Feb 28, 2014 | 36.15 | 36.92 | 36.03 | 36.67 | 1,171,313 | +0.67(+1.86%) |
Feb 27, 2014 | 35.78 | 36.22 | 35.47 | 36.00 | 658,896 | +0.12(+0.34%) |
Feb 26, 2014 | 36.09 | 36.20 | 35.83 | 35.88 | 600,728 | -0.07(-0.18%) |
Feb 25, 2014 | 35.76 | 36.39 | 35.75 | 35.94 | 935,119 | +0.07(+0.18%) |
Feb 24, 2014 | 36.27 | 36.38 | 35.86 | 35.88 | 725,939 | -0.33(-0.90%) |
Feb 21, 2014 | 36.01 | 36.35 | 35.89 | 36.20 | 794,811 | +0.17(+0.48%) |
Feb 20, 2014 | 35.65 | 36.04 | 35.50 | 36.03 | 615,752 | +0.35(+0.99%) |
Feb 19, 2014 | 35.59 | 35.98 | 35.55 | 35.68 | 743,209 | -0.03(-0.09%) |
Feb 18, 2014 | 35.75 | 35.89 | 35.51 | 35.71 | 683,280 | +0.06(+0.16%) |
Feb 14, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 604,544 | +0.02(+0.07%) |
Feb 13, 2014 | 34.94 | 35.63 | 34.83 | 35.63 | 850,047 | +0.55(+1.56%) |
Feb 12, 2014 | 34.96 | 35.23 | 34.80 | 35.08 | 704,852 | +0.16(+0.44%) |
Feb 11, 2014 | 34.57 | 34.96 | 34.51 | 34.93 | 1,210,384 | +0.30(+0.87%) |
Feb 10, 2014 | 34.63 | 34.72 | 34.27 | 34.63 | 681,850 | +0.05(+0.14%) |
Feb 07, 2014 | 34.23 | 34.60 | 34.16 | 34.58 | 778,643 | +0.47(+1.39%) |
Feb 06, 2014 | 33.69 | 34.18 | 33.58 | 34.10 | 668,185 | +0.44(+1.31%) |
Feb 05, 2014 | 34.08 | 34.14 | 33.66 | 33.66 | 1,194,495 | -0.49(-1.44%) |
Feb 04, 2014 | 34.75 | 34.75 | 34.03 | 34.15 | 1,567,946 | -0.45(-1.30%) |
Feb 03, 2014 | 34.76 | 35.14 | 34.33 | 34.60 | 1,387,511 | -0.21(-0.61%) |
Jan 31, 2014 | 34.54 | 34.90 | 34.41 | 34.81 | 1,316,251 | +0.06(+0.16%) |
Jan 30, 2014 | 34.35 | 34.81 | 34.14 | 34.76 | 1,116,670 | +0.67(+1.97%) |
Jan 29, 2014 | 33.85 | 34.13 | 33.84 | 34.09 | 1,028,627 | +0.14(+0.41%) |
Jan 28, 2014 | 33.84 | 34.13 | 33.84 | 33.95 | 898,792 | +0.11(+0.34%) |
Jan 27, 2014 | 33.99 | 34.16 | 33.83 | 33.83 | 796,112 | -0.15(-0.43%) |
Jan 24, 2014 | 34.12 | 34.24 | 33.91 | 33.98 | 882,886 | -0.27(-0.78%) |
Jan 23, 2014 | 34.09 | 34.26 | 33.97 | 34.25 | 765,894 | +0.04(+0.12%) |
Jan 22, 2014 | 33.97 | 34.27 | 33.97 | 34.21 | 639,929 | +0.20(+0.60%) |
Jan 21, 2014 | 33.40 | 34.06 | 33.40 | 34.00 | 874,227 | +0.27(+0.79%) |
Jan 17, 2014 | 33.86 | 33.74 | 33.74 | 33.74 | 1,147,291 | +0.02(+0.05%) |
Jan 16, 2014 | 33.52 | 33.74 | 33.47 | 33.72 | 956,702 | +0.19(+0.56%) |
Jan 15, 2014 | 33.72 | 33.72 | 33.45 | 33.53 | 779,709 | -0.19(-0.55%) |
Jan 14, 2014 | 33.83 | 34.05 | 33.58 | 33.72 | 554,037 | -0.06(-0.19%) |
Jan 13, 2014 | 34.07 | 34.18 | 33.74 | 33.79 | 653,253 | -0.33(-0.95%) |
Jan 10, 2014 | 33.86 | 34.45 | 33.81 | 34.11 | 1,158,859 | +0.32(+0.94%) |
Jan 09, 2014 | 33.96 | 33.98 | 33.69 | 33.79 | 858,831 | -0.08(-0.24%) |
Jan 08, 2014 | 33.87 | 34.00 | 33.67 | 33.87 | 894,864 | -0.01(-0.02%) |
Jan 07, 2014 | 33.62 | 33.92 | 33.61 | 33.88 | 841,500 | +0.33(+0.99%) |
Jan 06, 2014 | 33.70 | 33.80 | 33.50 | 33.55 | 818,078 | -0.13(-0.39%) |
Jan 03, 2014 | 33.74 | 33.83 | 33.43 | 33.68 | 1,008,951 | -0.10(-0.29%) |
Jan 02, 2014 | 34.13 | 34.19 | 33.71 | 33.78 | 971,060 | -0.55(-1.61%) |
Dec 31, 2013 | 34.34 | 34.33 | 34.33 | 34.33 | 611,929 | +0.04(+0.12%) |
Dec 30, 2013 | 34.21 | 34.46 | 34.17 | 34.29 | 565,998 | +0.14(+0.40%) |
Dec 27, 2013 | 34.18 | 34.42 | 34.06 | 34.15 | 575,750 | +0.02(+0.07%) |
Dec 26, 2013 | 34.27 | 34.31 | 34.05 | 34.13 | 460,693 | -0.02(-0.07%) |
Dec 24, 2013 | 34.05 | 34.41 | 34.04 | 34.15 | 359,161 | +0.23(+0.67%) |
Dec 23, 2013 | 34.12 | 34.26 | 33.88 | 33.92 | 744,797 | -0.03(-0.10%) |
Dec 20, 2013 | 34.13 | 34.33 | 33.79 | 33.96 | 1,813,591 | -0.03(-0.10%) |
Dec 19, 2013 | 34.03 | 34.33 | 33.74 | 33.99 | 844,377 | -0.16(-0.48%) |
Dec 18, 2013 | 33.77 | 34.45 | 33.61 | 34.15 | 1,661,136 | +0.48(+1.42%) |
Dec 17, 2013 | 33.24 | 33.87 | 33.16 | 33.67 | 1,378,895 | +0.40(+1.20%) |
Dec 16, 2013 | 33.41 | 33.52 | 33.23 | 33.27 | 898,123 | +0.13(+0.39%) |
Dec 13, 2013 | 33.18 | 33.26 | 32.86 | 33.14 | 1,102,595 | +0.04(+0.12%) |
Dec 12, 2013 | 32.80 | 33.18 | 32.80 | 33.10 | 920,232 | +0.32(+0.97%) |
Dec 11, 2013 | 33.28 | 33.42 | 32.78 | 32.79 | 1,152,799 | -0.46(-1.39%) |
Dec 10, 2013 | 33.40 | 33.45 | 33.12 | 33.25 | 1,611,133 | -0.14(-0.41%) |
Dec 09, 2013 | 33.50 | 33.63 | 33.18 | 33.39 | 1,177,792 | -0.13(-0.39%) |
Dec 06, 2013 | 33.70 | 33.93 | 33.42 | 33.52 | 1,715,640 | +0.17(+0.51%) |
Dec 05, 2013 | 33.75 | 33.83 | 33.33 | 33.35 | 1,526,784 | -0.46(-1.37%) |
Dec 04, 2013 | 33.76 | 33.88 | 33.43 | 33.81 | 1,158,362 | -0.04(-0.12%) |
Dec 03, 2013 | 33.96 | 34.20 | 33.61 | 33.85 | 1,097,558 | -0.24(-0.69%) |