Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.28 | 28.30 | 28.11 | 28.16 | 1,425,997 | -0.20(-0.70%) |
Nov 26, 2014 | 28.42 | 28.36 | 28.36 | 28.36 | 2,551,730 | +0.33(+1.17%) |
Nov 25, 2014 | 27.93 | 28.12 | 27.81 | 28.04 | 3,227,026 | +0.60(+2.20%) |
Nov 24, 2014 | 27.45 | 27.53 | 27.28 | 27.43 | 2,761,934 | +0.75(+2.81%) |
Nov 21, 2014 | 26.66 | 26.78 | 26.56 | 26.68 | 2,775,022 | +0.53(+2.05%) |
Nov 20, 2014 | 25.85 | 26.17 | 25.84 | 26.15 | 1,964,945 | -0.35(-1.33%) |
Nov 19, 2014 | 26.62 | 26.66 | 26.38 | 26.50 | 1,908,816 | +0.10(+0.39%) |
Nov 18, 2014 | 26.26 | 26.48 | 26.23 | 26.40 | 2,292,862 | +0.44(+1.69%) |
Nov 17, 2014 | 25.75 | 26.08 | 25.70 | 25.96 | 2,261,502 | +0.17(+0.67%) |
Nov 14, 2014 | 25.55 | 25.85 | 25.53 | 25.78 | 1,869,649 | +0.14(+0.54%) |
Nov 13, 2014 | 25.45 | 25.78 | 25.40 | 25.65 | 1,449,325 | +0.11(+0.44%) |
Nov 12, 2014 | 25.46 | 25.53 | 25.36 | 25.53 | 2,262,469 | -0.47(-1.82%) |
Nov 11, 2014 | 25.90 | 26.05 | 25.71 | 26.01 | 876,310 | +0.13(+0.50%) |
Nov 10, 2014 | 25.85 | 25.92 | 25.68 | 25.88 | 1,858,968 | -0.21(-0.79%) |
Nov 07, 2014 | 25.91 | 26.09 | 25.73 | 26.09 | 1,876,698 | -0.33(-1.24%) |
Nov 06, 2014 | 26.70 | 26.74 | 26.13 | 26.41 | 1,525,050 | -0.26(-0.97%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.43 | 26.67 | 1,067,156 | +0.08(+0.29%) |
Nov 04, 2014 | 26.56 | 26.59 | 26.25 | 26.59 | 1,742,054 | -0.09(-0.32%) |
Nov 03, 2014 | 26.93 | 26.98 | 26.64 | 26.68 | 1,534,652 | -0.34(-1.25%) |
Oct 31, 2014 | 26.65 | 27.03 | 26.48 | 27.02 | 2,135,046 | +0.47(+1.79%) |
Oct 30, 2014 | 26.23 | 26.67 | 26.12 | 26.54 | 2,624,141 | -0.37(-1.38%) |
Oct 29, 2014 | 27.37 | 27.42 | 26.74 | 26.91 | 3,928,794 | -1.10(-3.94%) |
Oct 28, 2014 | 27.59 | 28.04 | 27.52 | 28.02 | 2,496,932 | +0.87(+3.21%) |
Oct 27, 2014 | 26.97 | 27.55 | 27.55 | 27.15 | 1,764,258 | -0.41(-1.47%) |
Oct 24, 2014 | 27.54 | 27.57 | 27.25 | 27.55 | 1,345,928 | +0.16(+0.60%) |
Oct 23, 2014 | 27.20 | 27.60 | 27.12 | 27.39 | 2,431,590 | +0.53(+1.99%) |
Oct 22, 2014 | 27.14 | 27.20 | 26.83 | 26.85 | 1,732,651 | -0.56(-2.05%) |
Oct 21, 2014 | 27.18 | 27.45 | 27.10 | 27.41 | 1,729,434 | +0.60(+2.22%) |
Oct 20, 2014 | 26.47 | 28.14 | 26.44 | 26.82 | 2,932,180 | +0.42(+1.60%) |
Oct 17, 2014 | 26.40 | 26.54 | 26.23 | 26.40 | 2,339,859 | +0.64(+2.48%) |
Oct 16, 2014 | 25.25 | 26.10 | 25.22 | 25.76 | 4,495,257 | -0.91(-3.40%) |
Oct 15, 2014 | 26.85 | 26.91 | 25.94 | 26.66 | 5,069,320 | -0.51(-1.87%) |
Oct 14, 2014 | 27.43 | 27.52 | 27.07 | 27.17 | 2,687,799 | -0.01(-0.03%) |
Oct 13, 2014 | 27.63 | 27.73 | 27.18 | 27.18 | 2,290,497 | -0.21(-0.76%) |
Oct 10, 2014 | 27.90 | 28.10 | 27.38 | 27.39 | 3,129,961 | -0.70(-2.49%) |
Oct 09, 2014 | 28.60 | 28.68 | 27.98 | 28.09 | 3,264,310 | -1.17(-4.01%) |
Oct 08, 2014 | 28.92 | 29.29 | 28.53 | 29.26 | 2,532,618 | +0.48(+1.68%) |
Oct 07, 2014 | 28.98 | 29.08 | 28.77 | 28.78 | 2,532,296 | -0.81(-2.74%) |
Oct 06, 2014 | 29.62 | 29.79 | 29.37 | 29.59 | 1,869,071 | +0.03(+0.12%) |
Oct 03, 2014 | 29.51 | 29.64 | 29.39 | 29.55 | 1,671,786 | -0.03(-0.09%) |
Oct 02, 2014 | 29.68 | 29.78 | 28.92 | 29.58 | 4,062,929 | -0.46(-1.52%) |
Oct 01, 2014 | 30.35 | 30.36 | 29.92 | 30.04 | 1,872,384 | -0.03(-0.11%) |
Sep 30, 2014 | 30.00 | 30.35 | 29.82 | 30.07 | 1,317,775 | -0.03(-0.09%) |
Sep 29, 2014 | 29.98 | 30.16 | 29.89 | 30.10 | 1,346,639 | -0.41(-1.36%) |
Sep 26, 2014 | 30.30 | 30.61 | 30.12 | 30.51 | 1,369,511 | +0.28(+0.94%) |
Sep 25, 2014 | 30.55 | 30.56 | 30.13 | 30.23 | 2,166,267 | -0.62(-2.01%) |
Sep 24, 2014 | 30.38 | 30.86 | 30.31 | 30.85 | 1,422,570 | +0.41(+1.36%) |
Sep 23, 2014 | 30.70 | 30.85 | 30.42 | 30.43 | 1,386,063 | -0.53(-1.70%) |
Sep 22, 2014 | 31.30 | 31.30 | 30.86 | 30.96 | 1,958,878 | -0.10(-0.33%) |
Sep 19, 2014 | 31.12 | 31.30 | 31.02 | 31.06 | 3,225,484 | +0.20(+0.64%) |
Sep 18, 2014 | 30.69 | 30.96 | 30.69 | 30.86 | 2,001,871 | +0.62(+2.05%) |
Sep 17, 2014 | 30.30 | 30.55 | 30.17 | 30.24 | 1,740,417 | +0.09(+0.29%) |
Sep 16, 2014 | 29.91 | 30.23 | 29.89 | 30.16 | 1,488,809 | +0.03(+0.11%) |
Sep 15, 2014 | 30.05 | 30.19 | 29.89 | 30.12 | 1,036,955 | -0.09(-0.31%) |
Sep 12, 2014 | 30.32 | 30.33 | 30.11 | 30.22 | 1,870,003 | -0.19(-0.62%) |
Sep 11, 2014 | 30.20 | 30.45 | 30.17 | 30.41 | 1,389,305 | -0.03(-0.11%) |
Sep 10, 2014 | 30.23 | 30.49 | 30.13 | 30.44 | 2,316,337 | +0.50(+1.67%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.82 | 29.94 | 1,185,287 | -0.18(-0.60%) |
Sep 08, 2014 | 30.24 | 30.36 | 30.03 | 30.12 | 1,104,308 | -0.21(-0.68%) |
Sep 05, 2014 | 30.32 | 30.38 | 30.18 | 30.33 | 1,632,762 | +0.25(+0.83%) |
Sep 04, 2014 | 30.11 | 30.47 | 29.96 | 30.08 | 1,972,247 | -0.09(-0.31%) |
Sep 03, 2014 | 30.42 | 30.43 | 30.11 | 30.17 | 1,993,512 | +0.67(+2.28%) |
Sep 02, 2014 | 29.60 | 29.60 | 29.38 | 29.50 | 1,154,051 | -0.09(-0.32%) |
Aug 29, 2014 | 29.46 | 29.60 | 29.60 | 29.60 | 1,255,925 | -0.08(-0.26%) |
Aug 28, 2014 | 29.66 | 29.69 | 29.52 | 29.67 | 1,641,267 | -0.59(-1.94%) |
Aug 27, 2014 | 30.43 | 30.45 | 30.11 | 30.26 | 2,933,074 | +0.46(+1.53%) |
Aug 26, 2014 | 29.73 | 29.93 | 29.69 | 29.80 | 2,147,610 | +0.57(+1.95%) |
Aug 25, 2014 | 29.05 | 29.37 | 29.02 | 29.23 | 3,368,253 | +0.52(+1.80%) |
Aug 22, 2014 | 28.89 | 28.95 | 28.60 | 28.72 | 2,376,899 | -0.06(-0.21%) |
Aug 21, 2014 | 28.59 | 28.87 | 28.57 | 28.78 | 2,178,271 | +0.28(+0.97%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.32 | 28.50 | 997,202 | -0.05(-0.18%) |
Aug 19, 2014 | 28.64 | 28.67 | 28.48 | 28.55 | 1,230,855 | +0.08(+0.27%) |
Aug 18, 2014 | 28.42 | 28.54 | 28.39 | 28.48 | 1,330,762 | +0.07(+0.24%) |
Aug 15, 2014 | 28.86 | 28.91 | 28.07 | 28.41 | 4,249,880 | -0.19(-0.66%) |
Aug 14, 2014 | 28.51 | 28.61 | 28.32 | 28.60 | 1,904,447 | -0.01(-0.03%) |
Aug 13, 2014 | 28.59 | 28.77 | 28.51 | 28.60 | 1,682,936 | +0.32(+1.13%) |
Aug 12, 2014 | 28.38 | 28.49 | 28.14 | 28.29 | 1,399,619 | -0.08(-0.27%) |
Aug 11, 2014 | 28.28 | 28.43 | 28.22 | 28.36 | 1,768,897 | -0.36(-1.26%) |
Aug 08, 2014 | 28.39 | 28.66 | 28.28 | 28.73 | 1,911,810 | +0.60(+2.15%) |
Aug 07, 2014 | 28.79 | 28.87 | 28.06 | 28.12 | 2,725,453 | -0.19(-0.67%) |
Aug 06, 2014 | 28.12 | 28.45 | 28.10 | 28.31 | 1,982,435 | +0.00(+0.00%) |
Aug 05, 2014 | 28.44 | 28.60 | 28.19 | 28.31 | 3,287,694 | -0.84(-2.87%) |
Aug 04, 2014 | 29.11 | 29.21 | 28.85 | 29.15 | 2,964,089 | -0.13(-0.44%) |
Aug 01, 2014 | 29.40 | 29.61 | 29.06 | 29.28 | 2,454,625 | -0.19(-0.64%) |
Jul 31, 2014 | 29.70 | 29.80 | 29.47 | 29.47 | 3,862,286 | -1.04(-3.42%) |
Jul 30, 2014 | 30.50 | 30.68 | 30.24 | 30.51 | 1,662,676 | -0.28(-0.90%) |
Jul 29, 2014 | 30.93 | 30.98 | 30.74 | 30.79 | 3,617,489 | -0.16(-0.50%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.60 | 30.94 | 1,871,589 | +0.00(+0.00%) |
Jul 25, 2014 | 31.11 | 31.24 | 30.81 | 30.94 | 1,210,592 | -0.38(-1.21%) |
Jul 24, 2014 | 31.13 | 31.36 | 31.04 | 31.32 | 2,102,899 | +0.57(+1.85%) |
Jul 23, 2014 | 30.79 | 30.85 | 30.60 | 30.75 | 2,596,189 | +0.73(+2.44%) |
Jul 22, 2014 | 31.01 | 31.05 | 29.94 | 30.02 | 4,994,637 | -0.91(-2.93%) |
Jul 21, 2014 | 30.74 | 30.94 | 30.64 | 30.93 | 1,130,696 | -0.27(-0.86%) |
Jul 18, 2014 | 31.05 | 31.24 | 30.99 | 31.19 | 1,188,935 | +0.37(+1.20%) |
Jul 17, 2014 | 31.21 | 31.42 | 30.75 | 30.82 | 2,377,938 | -0.72(-2.27%) |
Jul 16, 2014 | 31.64 | 31.65 | 31.41 | 31.54 | 2,268,157 | +0.39(+1.25%) |
Jul 15, 2014 | 31.23 | 31.48 | 31.00 | 31.15 | 2,837,799 | +0.56(+1.83%) |
Jul 14, 2014 | 30.61 | 30.77 | 30.45 | 30.59 | 1,507,004 | +0.67(+2.25%) |
Jul 11, 2014 | 29.71 | 29.94 | 29.61 | 29.92 | 1,398,449 | -0.01(-0.03%) |
Jul 10, 2014 | 29.56 | 30.12 | 29.55 | 29.92 | 2,938,676 | -0.78(-2.53%) |
Jul 09, 2014 | 30.43 | 30.71 | 30.39 | 30.70 | 1,592,846 | +0.66(+2.18%) |
Jul 08, 2014 | 30.14 | 30.17 | 29.88 | 30.05 | 2,297,218 | -0.54(-1.78%) |
Jul 07, 2014 | 30.74 | 30.75 | 30.52 | 30.59 | 1,426,462 | -0.50(-1.61%) |
Jul 03, 2014 | 30.87 | 31.09 | 31.09 | 31.09 | 1,880,411 | +0.69(+2.27%) |
Jul 02, 2014 | 30.32 | 30.50 | 30.28 | 30.40 | 1,161,481 | -0.03(-0.09%) |
Jul 01, 2014 | 30.43 | 30.51 | 30.29 | 30.43 | 1,498,318 | +0.08(+0.26%) |
Jun 30, 2014 | 30.22 | 30.43 | 30.20 | 30.35 | 1,744,814 | -0.32(-1.04%) |
Jun 27, 2014 | 30.57 | 30.68 | 30.48 | 30.67 | 2,176,488 | +0.03(+0.11%) |
Jun 26, 2014 | 30.50 | 30.70 | 30.04 | 30.63 | 4,065,148 | -0.84(-2.66%) |
Jun 25, 2014 | 30.99 | 31.54 | 30.97 | 31.47 | 3,633,091 | +0.12(+0.39%) |
Jun 24, 2014 | 31.76 | 31.77 | 31.20 | 31.35 | 2,412,503 | -0.35(-1.09%) |
Jun 23, 2014 | 31.68 | 31.75 | 31.54 | 31.69 | 1,762,902 | -0.10(-0.33%) |
Jun 20, 2014 | 31.72 | 31.85 | 31.64 | 31.80 | 4,889,565 | -0.97(-2.95%) |
Jun 19, 2014 | 33.05 | 33.14 | 32.59 | 32.76 | 4,150,375 | +0.40(+1.23%) |
Jun 18, 2014 | 31.93 | 32.41 | 31.87 | 32.37 | 4,199,562 | +0.47(+1.49%) |
Jun 17, 2014 | 31.75 | 31.97 | 31.72 | 31.89 | 2,971,847 | -0.28(-0.86%) |
Jun 16, 2014 | 32.07 | 32.25 | 32.06 | 32.17 | 1,540,132 | -0.26(-0.80%) |
Jun 13, 2014 | 32.34 | 32.57 | 32.25 | 32.43 | 1,566,522 | -0.12(-0.37%) |
Jun 12, 2014 | 32.72 | 32.74 | 32.45 | 32.55 | 1,535,283 | -0.22(-0.66%) |
Jun 11, 2014 | 32.69 | 32.94 | 32.60 | 32.76 | 1,564,762 | -0.19(-0.58%) |
Jun 10, 2014 | 33.00 | 33.04 | 32.88 | 32.95 | 1,797,946 | -0.47(-1.39%) |
Jun 06, 2014 | 33.20 | 33.45 | 32.98 | 33.42 | 3,511,525 | +0.95(+2.94%) |
Jun 05, 2014 | 32.97 | 33.06 | 32.05 | 32.46 | 5,436,964 | -0.90(-2.69%) |
Jun 04, 2014 | 33.27 | 33.42 | 33.22 | 33.36 | 1,190,735 | +0.16(+0.50%) |
Jun 03, 2014 | 32.94 | 33.26 | 32.90 | 33.20 | 1,044,493 | -0.07(-0.22%) |
Jun 02, 2014 | 33.34 | 33.34 | 33.06 | 33.27 | 1,103,073 | -0.09(-0.27%) |
May 30, 2014 | 33.22 | 33.43 | 33.17 | 33.36 | 1,403,020 | -0.41(-1.22%) |
May 29, 2014 | 33.79 | 33.81 | 33.62 | 33.77 | 887,828 | -0.10(-0.29%) |
May 28, 2014 | 33.82 | 33.95 | 33.76 | 33.87 | 897,243 | -0.13(-0.39%) |
May 27, 2014 | 34.14 | 34.29 | 33.85 | 34.00 | 2,112,730 | +0.46(+1.37%) |
May 23, 2014 | 33.60 | 33.54 | 33.54 | 33.54 | 1,839,584 | +0.90(+2.75%) |
May 22, 2014 | 32.59 | 32.72 | 32.51 | 32.64 | 728,082 | +0.03(+0.10%) |
May 21, 2014 | 32.71 | 32.83 | 32.42 | 32.61 | 1,532,356 | -0.02(-0.05%) |
May 20, 2014 | 32.58 | 32.77 | 32.42 | 32.63 | 2,668,056 | -0.20(-0.60%) |
May 19, 2014 | 32.40 | 32.86 | 32.33 | 32.83 | 5,095,804 | -0.40(-1.21%) |
May 16, 2014 | 33.14 | 33.25 | 33.05 | 33.23 | 2,206,310 | +0.08(+0.24%) |
May 15, 2014 | 33.32 | 33.35 | 32.96 | 33.15 | 2,510,029 | -0.38(-1.13%) |
May 14, 2014 | 33.83 | 33.92 | 33.49 | 33.53 | 1,131,422 | -0.35(-1.05%) |
May 13, 2014 | 33.87 | 33.96 | 33.76 | 33.88 | 700,326 | +0.06(+0.19%) |
May 12, 2014 | 33.67 | 33.94 | 33.61 | 33.82 | 1,077,256 | +0.35(+1.06%) |
May 09, 2014 | 33.61 | 33.61 | 33.34 | 33.46 | 1,704,465 | -0.32(-0.93%) |
May 08, 2014 | 33.79 | 34.13 | 33.68 | 33.78 | 1,112,523 | +0.22(+0.66%) |
May 07, 2014 | 33.38 | 33.60 | 33.21 | 33.56 | 1,150,721 | +0.14(+0.42%) |
May 06, 2014 | 33.57 | 33.70 | 33.32 | 33.42 | 1,903,109 | -0.77(-2.26%) |
May 05, 2014 | 33.76 | 34.22 | 33.67 | 34.19 | 1,060,911 | -0.32(-0.94%) |
May 02, 2014 | 34.32 | 34.67 | 34.32 | 34.51 | 1,268,405 | -0.32(-0.90%) |
May 01, 2014 | 34.75 | 34.90 | 34.61 | 34.83 | 893,809 | +0.13(+0.39%) |
Apr 30, 2014 | 34.61 | 34.83 | 34.51 | 34.69 | 1,020,809 | -0.33(-0.94%) |
Apr 29, 2014 | 35.13 | 35.35 | 34.90 | 35.02 | 1,791,989 | +0.69(+2.02%) |
Apr 28, 2014 | 34.20 | 34.42 | 33.80 | 34.33 | 1,624,125 | +0.29(+0.86%) |
Apr 25, 2014 | 34.15 | 34.18 | 33.59 | 34.04 | 2,771,025 | -0.61(-1.77%) |
Apr 24, 2014 | 34.45 | 34.89 | 34.10 | 34.65 | 1,291,881 | -0.24(-0.68%) |
Apr 23, 2014 | 35.09 | 35.13 | 34.82 | 34.89 | 1,054,673 | -0.15(-0.43%) |
Apr 22, 2014 | 35.04 | 35.22 | 34.96 | 35.04 | 820,530 | +0.26(+0.75%) |
Apr 21, 2014 | 34.91 | 35.00 | 34.73 | 34.78 | 553,751 | -0.12(-0.34%) |
Apr 17, 2014 | 34.91 | 34.90 | 34.90 | 34.90 | 1,663,851 | +0.64(+1.86%) |
Apr 16, 2014 | 34.18 | 34.31 | 33.98 | 34.26 | 1,087,724 | +0.17(+0.51%) |
Apr 15, 2014 | 34.20 | 34.35 | 33.61 | 34.09 | 1,731,349 | -0.39(-1.12%) |
Apr 14, 2014 | 34.29 | 34.58 | 34.13 | 34.47 | 1,495,586 | +0.35(+1.02%) |
Apr 11, 2014 | 34.14 | 34.48 | 34.05 | 34.13 | 2,607,728 | -0.51(-1.48%) |
Apr 10, 2014 | 35.39 | 35.40 | 34.64 | 34.64 | 1,435,985 | -0.98(-2.77%) |
Apr 09, 2014 | 35.35 | 35.65 | 35.09 | 35.62 | 843,572 | +0.63(+1.80%) |
Apr 08, 2014 | 34.76 | 35.16 | 34.72 | 34.99 | 1,458,084 | +0.04(+0.11%) |
Apr 07, 2014 | 35.13 | 35.24 | 34.87 | 34.95 | 1,232,493 | -0.54(-1.51%) |
Apr 04, 2014 | 35.79 | 35.93 | 35.46 | 35.49 | 1,244,479 | +0.02(+0.04%) |
Apr 03, 2014 | 35.71 | 35.88 | 35.39 | 35.47 | 1,882,959 | -0.80(-2.19%) |
Apr 02, 2014 | 36.21 | 36.32 | 36.06 | 36.27 | 1,701,279 | +0.13(+0.35%) |
Apr 01, 2014 | 36.24 | 36.28 | 35.91 | 36.14 | 2,142,525 | +0.82(+2.32%) |
Mar 31, 2014 | 35.61 | 35.69 | 35.25 | 35.32 | 1,187,077 | +0.40(+1.15%) |
Mar 28, 2014 | 34.97 | 35.14 | 34.85 | 34.92 | 1,856,068 | +0.36(+1.05%) |
Mar 27, 2014 | 34.49 | 34.58 | 34.34 | 34.56 | 1,454,913 | -0.20(-0.57%) |
Mar 26, 2014 | 35.22 | 35.23 | 34.76 | 34.76 | 1,068,422 | -0.20(-0.59%) |
Mar 25, 2014 | 35.00 | 35.03 | 34.60 | 34.96 | 1,564,775 | +0.36(+1.05%) |
Mar 24, 2014 | 34.72 | 34.77 | 34.19 | 34.60 | 1,613,904 | -0.28(-0.79%) |
Mar 21, 2014 | 35.26 | 35.54 | 34.80 | 34.87 | 1,486,804 | -0.43(-1.23%) |
Mar 20, 2014 | 34.94 | 35.44 | 34.88 | 35.31 | 1,270,068 | +0.08(+0.22%) |
Mar 19, 2014 | 35.95 | 35.96 | 35.10 | 35.23 | 3,211,842 | +0.09(+0.27%) |
Mar 18, 2014 | 34.84 | 35.32 | 34.79 | 35.13 | 2,013,784 | +0.68(+1.97%) |
Mar 17, 2014 | 34.25 | 34.73 | 34.24 | 34.46 | 1,847,184 | +0.34(+0.99%) |
Mar 14, 2014 | 33.84 | 34.32 | 33.71 | 34.12 | 3,267,288 | -0.14(-0.41%) |
Mar 13, 2014 | 35.58 | 35.66 | 34.08 | 34.26 | 4,062,683 | -1.45(-4.06%) |
Mar 12, 2014 | 35.65 | 35.88 | 35.46 | 35.71 | 2,065,226 | -0.43(-1.18%) |
Mar 11, 2014 | 36.24 | 36.59 | 36.09 | 36.13 | 2,100,784 | -0.51(-1.40%) |
Mar 10, 2014 | 36.43 | 36.68 | 36.18 | 36.65 | 2,178,918 | -0.54(-1.44%) |
Mar 07, 2014 | 37.63 | 37.66 | 36.99 | 37.18 | 2,475,541 | -0.90(-2.36%) |
Mar 06, 2014 | 37.98 | 38.22 | 37.88 | 38.08 | 1,567,430 | +0.67(+1.79%) |
Mar 05, 2014 | 37.41 | 37.53 | 37.25 | 37.41 | 1,573,521 | -0.13(-0.36%) |
Mar 04, 2014 | 37.75 | 37.80 | 37.43 | 37.54 | 1,415,049 | +0.62(+1.69%) |
Mar 03, 2014 | 37.25 | 37.47 | 36.81 | 36.92 | 2,021,667 | -1.17(-3.06%) |
Feb 28, 2014 | 37.99 | 38.47 | 37.92 | 38.09 | 1,416,957 | +0.31(+0.81%) |
Feb 27, 2014 | 37.61 | 37.94 | 37.54 | 37.78 | 1,319,176 | +0.09(+0.23%) |
Feb 26, 2014 | 37.91 | 37.99 | 37.61 | 37.69 | 1,560,017 | -0.47(-1.24%) |
Feb 25, 2014 | 38.44 | 38.59 | 38.16 | 38.17 | 1,284,716 | -0.35(-0.90%) |
Feb 24, 2014 | 38.20 | 38.73 | 37.91 | 38.51 | 2,053,667 | +0.61(+1.60%) |
Feb 21, 2014 | 38.01 | 38.21 | 37.89 | 37.91 | 1,948,663 | -0.17(-0.46%) |
Feb 20, 2014 | 37.80 | 38.13 | 37.71 | 38.08 | 926,992 | -0.02(-0.04%) |
Feb 19, 2014 | 38.51 | 38.78 | 38.09 | 38.10 | 1,382,281 | -0.82(-2.11%) |
Feb 18, 2014 | 38.92 | 39.03 | 38.71 | 38.92 | 1,618,533 | +0.37(+0.96%) |
Feb 14, 2014 | 38.70 | 38.55 | 38.55 | 38.55 | 640,919 | -0.06(-0.16%) |
Feb 13, 2014 | 38.04 | 38.61 | 38.04 | 38.61 | 641,172 | +0.06(+0.16%) |
Feb 12, 2014 | 38.67 | 38.74 | 38.31 | 38.55 | 956,271 | +0.27(+0.70%) |
Feb 11, 2014 | 37.92 | 38.40 | 37.89 | 38.28 | 580,239 | +0.45(+1.19%) |
Feb 10, 2014 | 37.78 | 37.91 | 37.65 | 37.83 | 882,928 | -0.45(-1.17%) |
Feb 07, 2014 | 38.16 | 38.34 | 37.92 | 38.28 | 1,052,328 | -0.02(-0.04%) |
Feb 06, 2014 | 37.86 | 38.48 | 37.86 | 38.29 | 1,569,841 | +0.84(+2.25%) |
Feb 05, 2014 | 37.62 | 37.70 | 37.25 | 37.45 | 1,708,827 | +0.30(+0.81%) |
Feb 04, 2014 | 37.23 | 37.36 | 37.00 | 37.15 | 2,637,063 | +0.17(+0.47%) |
Feb 03, 2014 | 37.80 | 37.88 | 36.92 | 36.98 | 2,643,484 | -0.98(-2.59%) |
Jan 31, 2014 | 37.86 | 38.36 | 37.77 | 37.96 | 2,695,950 | -1.57(-3.97%) |
Jan 30, 2014 | 39.61 | 39.66 | 39.25 | 39.53 | 1,695,281 | +0.50(+1.29%) |
Jan 29, 2014 | 39.11 | 39.51 | 38.92 | 39.03 | 1,342,173 | -0.83(-2.08%) |
Jan 28, 2014 | 39.69 | 39.93 | 39.58 | 39.85 | 939,361 | +0.50(+1.28%) |
Jan 27, 2014 | 39.80 | 39.90 | 39.03 | 39.35 | 1,062,122 | +0.15(+0.38%) |
Jan 24, 2014 | 39.88 | 39.96 | 39.20 | 39.20 | 1,901,598 | -1.10(-2.74%) |
Jan 23, 2014 | 40.57 | 40.60 | 40.12 | 40.30 | 1,786,675 | +0.36(+0.91%) |
Jan 22, 2014 | 40.18 | 40.20 | 39.81 | 39.94 | 1,270,947 | -0.31(-0.76%) |
Jan 21, 2014 | 40.38 | 40.45 | 39.95 | 40.25 | 2,476,203 | -0.94(-2.28%) |
Jan 17, 2014 | 42.26 | 41.19 | 41.19 | 41.19 | 5,288,026 | -1.29(-3.04%) |
Jan 16, 2014 | 42.65 | 42.67 | 42.34 | 42.48 | 1,703,299 | -0.38(-0.88%) |
Jan 15, 2014 | 41.92 | 42.93 | 42.45 | 42.86 | 2,498,401 | +0.94(+2.24%) |
Jan 14, 2014 | 41.52 | 42.00 | 41.26 | 41.92 | 2,221,631 | +0.98(+2.39%) |
Jan 13, 2014 | 40.99 | 41.49 | 40.88 | 40.94 | 3,135,307 | +1.17(+2.95%) |
Jan 10, 2014 | 39.48 | 39.81 | 39.40 | 39.77 | 1,933,958 | +0.92(+2.37%) |
Jan 09, 2014 | 38.86 | 38.92 | 38.49 | 38.84 | 1,009,028 | -0.06(-0.16%) |
Jan 08, 2014 | 38.73 | 38.99 | 38.57 | 38.91 | 1,592,107 | +0.93(+2.45%) |
Jan 07, 2014 | 38.12 | 38.30 | 37.93 | 37.98 | 1,596,315 | +0.85(+2.29%) |
Jan 06, 2014 | 37.21 | 37.34 | 37.05 | 37.13 | 604,342 | +0.26(+0.71%) |
Jan 03, 2014 | 36.96 | 37.06 | 36.78 | 36.87 | 682,908 | +0.10(+0.28%) |
Jan 02, 2014 | 36.91 | 36.95 | 36.58 | 36.76 | 1,480,344 | -1.24(-3.28%) |
Dec 31, 2013 | 37.98 | 38.01 | 38.01 | 38.01 | 710,722 | -0.04(-0.10%) |
Dec 30, 2013 | 37.80 | 38.06 | 37.69 | 38.05 | 1,148,235 | +0.49(+1.30%) |
Dec 27, 2013 | 37.61 | 37.71 | 37.51 | 37.56 | 763,299 | -0.02(-0.06%) |
Dec 26, 2013 | 37.43 | 37.70 | 37.43 | 37.58 | 524,759 | +0.24(+0.65%) |
Dec 24, 2013 | 37.27 | 37.36 | 37.14 | 37.34 | 238,518 | +0.10(+0.27%) |
Dec 23, 2013 | 36.96 | 37.29 | 36.96 | 37.24 | 947,966 | +0.54(+1.46%) |
Dec 20, 2013 | 36.50 | 36.77 | 36.50 | 36.70 | 746,856 | +0.50(+1.37%) |
Dec 19, 2013 | 36.13 | 36.27 | 35.85 | 36.21 | 808,758 | -0.19(-0.52%) |
Dec 18, 2013 | 35.98 | 36.47 | 35.54 | 36.39 | 1,321,565 | +0.40(+1.12%) |
Dec 17, 2013 | 36.10 | 36.17 | 35.93 | 35.99 | 460,097 | -0.48(-1.32%) |
Dec 16, 2013 | 36.66 | 36.74 | 36.43 | 36.47 | 749,776 | +0.60(+1.67%) |
Dec 13, 2013 | 36.06 | 36.08 | 35.74 | 35.87 | 421,168 | +0.03(+0.09%) |
Dec 12, 2013 | 35.96 | 36.05 | 35.77 | 35.84 | 785,809 | -0.35(-0.98%) |
Dec 11, 2013 | 36.62 | 36.65 | 36.13 | 36.20 | 662,479 | -0.37(-1.01%) |
Dec 10, 2013 | 36.62 | 36.76 | 36.44 | 36.57 | 637,444 | -0.27(-0.73%) |
Dec 09, 2013 | 36.89 | 36.98 | 36.79 | 36.84 | 467,421 | +0.03(+0.09%) |
Dec 06, 2013 | 36.66 | 36.84 | 36.53 | 36.80 | 756,928 | +0.50(+1.37%) |
Dec 05, 2013 | 36.69 | 36.73 | 36.19 | 36.31 | 844,348 | -0.47(-1.29%) |
Dec 04, 2013 | 36.30 | 36.88 | 36.26 | 36.78 | 850,738 | -0.25(-0.68%) |
Dec 03, 2013 | 37.36 | 37.54 | 36.88 | 37.03 | 1,028,469 | -0.51(-1.36%) |