Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.99 | 33.99 | 33.24 | 33.31 | 352,072 | -0.65(-1.91%) |
Nov 26, 2014 | 34.15 | 33.96 | 33.96 | 33.96 | 384,724 | -0.09(-0.25%) |
Nov 25, 2014 | 34.29 | 34.50 | 33.91 | 34.05 | 556,011 | -0.10(-0.30%) |
Nov 24, 2014 | 33.84 | 34.16 | 33.58 | 34.15 | 956,371 | +0.40(+1.19%) |
Nov 21, 2014 | 33.62 | 34.18 | 33.51 | 33.75 | 1,281,895 | -0.30(-0.88%) |
Nov 20, 2014 | 34.72 | 35.03 | 33.87 | 34.05 | 2,064,869 | -2.47(-6.76%) |
Nov 19, 2014 | 36.60 | 36.60 | 36.19 | 36.51 | 580,290 | -0.14(-0.37%) |
Nov 18, 2014 | 36.52 | 36.99 | 36.39 | 36.65 | 654,157 | +0.20(+0.56%) |
Nov 17, 2014 | 36.30 | 36.50 | 36.17 | 36.45 | 559,559 | +0.15(+0.40%) |
Nov 14, 2014 | 36.43 | 36.67 | 36.21 | 36.30 | 267,429 | -0.21(-0.58%) |
Nov 13, 2014 | 36.41 | 36.65 | 36.31 | 36.51 | 455,854 | +0.06(+0.16%) |
Nov 12, 2014 | 36.26 | 36.52 | 36.17 | 36.45 | 332,630 | -0.03(-0.09%) |
Nov 11, 2014 | 36.56 | 36.81 | 36.32 | 36.49 | 325,818 | -0.14(-0.37%) |
Nov 10, 2014 | 36.39 | 36.72 | 36.39 | 36.62 | 326,671 | +0.23(+0.63%) |
Nov 07, 2014 | 36.48 | 36.48 | 36.19 | 36.39 | 439,589 | -0.03(-0.09%) |
Nov 06, 2014 | 35.87 | 36.46 | 35.65 | 36.43 | 512,974 | +0.64(+1.79%) |
Nov 05, 2014 | 35.53 | 35.85 | 35.45 | 35.79 | 404,458 | +0.28(+0.79%) |
Nov 04, 2014 | 35.44 | 35.63 | 35.37 | 35.51 | 257,560 | +0.03(+0.10%) |
Nov 03, 2014 | 35.66 | 35.75 | 35.23 | 35.47 | 462,775 | -0.04(-0.12%) |
Oct 31, 2014 | 35.72 | 35.73 | 35.25 | 35.51 | 537,291 | +0.31(+0.87%) |
Oct 30, 2014 | 34.82 | 35.37 | 34.60 | 35.21 | 386,006 | +0.20(+0.59%) |
Oct 29, 2014 | 35.30 | 35.30 | 34.75 | 35.00 | 338,923 | -0.20(-0.56%) |
Oct 28, 2014 | 34.63 | 35.24 | 34.57 | 35.20 | 269,014 | +0.81(+2.36%) |
Oct 27, 2014 | 34.28 | 34.40 | 34.40 | 34.39 | 360,531 | -0.01(-0.03%) |
Oct 24, 2014 | 34.14 | 34.51 | 33.86 | 34.40 | 320,195 | +0.26(+0.78%) |
Oct 23, 2014 | 33.57 | 34.29 | 33.57 | 34.13 | 492,859 | +0.96(+2.88%) |
Oct 22, 2014 | 33.84 | 34.08 | 33.16 | 33.17 | 306,103 | -0.53(-1.57%) |
Oct 21, 2014 | 33.13 | 33.70 | 33.11 | 33.70 | 327,761 | +0.86(+2.63%) |
Oct 20, 2014 | 32.64 | 32.86 | 32.48 | 32.84 | 263,459 | +0.12(+0.37%) |
Oct 17, 2014 | 32.69 | 32.76 | 32.47 | 32.72 | 660,856 | +0.38(+1.16%) |
Oct 16, 2014 | 31.42 | 32.47 | 31.15 | 32.35 | 860,774 | +0.21(+0.66%) |
Oct 15, 2014 | 31.66 | 32.32 | 31.43 | 32.13 | 852,942 | -0.03(-0.11%) |
Oct 14, 2014 | 32.21 | 32.58 | 31.99 | 32.17 | 733,404 | +0.25(+0.78%) |
Oct 13, 2014 | 32.58 | 32.64 | 31.89 | 31.92 | 533,898 | -0.73(-2.22%) |
Oct 10, 2014 | 33.47 | 33.49 | 32.58 | 32.64 | 609,852 | -0.79(-2.35%) |
Oct 09, 2014 | 33.98 | 33.98 | 33.24 | 33.43 | 743,617 | -0.59(-1.73%) |
Oct 08, 2014 | 33.33 | 34.07 | 33.14 | 34.02 | 417,525 | +0.64(+1.92%) |
Oct 07, 2014 | 33.81 | 33.85 | 33.35 | 33.38 | 791,623 | -0.67(-1.96%) |
Oct 06, 2014 | 34.43 | 34.45 | 34.02 | 34.05 | 610,926 | -0.31(-0.90%) |
Oct 03, 2014 | 34.69 | 34.69 | 34.34 | 34.35 | 410,571 | -0.03(-0.10%) |
Oct 02, 2014 | 34.22 | 34.51 | 34.01 | 34.39 | 541,453 | +0.18(+0.52%) |
Oct 01, 2014 | 34.57 | 34.80 | 34.07 | 34.21 | 1,219,033 | -0.50(-1.43%) |
Sep 30, 2014 | 35.01 | 35.11 | 34.70 | 34.70 | 606,126 | -0.29(-0.83%) |
Sep 29, 2014 | 34.63 | 35.04 | 34.49 | 34.99 | 414,034 | +0.04(+0.12%) |
Sep 26, 2014 | 34.64 | 34.98 | 34.51 | 34.95 | 573,432 | +0.28(+0.81%) |
Sep 25, 2014 | 35.04 | 35.05 | 34.60 | 34.67 | 458,430 | -0.44(-1.24%) |
Sep 24, 2014 | 34.75 | 35.22 | 34.71 | 35.10 | 531,175 | +0.30(+0.86%) |
Sep 23, 2014 | 34.87 | 35.11 | 34.72 | 34.81 | 713,274 | -0.30(-0.85%) |
Sep 22, 2014 | 35.22 | 35.27 | 34.83 | 35.10 | 744,746 | -0.28(-0.80%) |
Sep 19, 2014 | 35.52 | 35.73 | 35.27 | 35.39 | 1,074,728 | -0.14(-0.38%) |
Sep 18, 2014 | 35.13 | 35.67 | 34.94 | 35.52 | 810,070 | +0.57(+1.64%) |
Sep 17, 2014 | 35.22 | 35.35 | 34.77 | 34.95 | 746,877 | -0.20(-0.56%) |
Sep 16, 2014 | 35.25 | 35.39 | 34.70 | 35.15 | 1,201,377 | -0.21(-0.60%) |
Sep 15, 2014 | 35.38 | 35.48 | 35.19 | 35.36 | 529,113 | -0.10(-0.29%) |
Sep 12, 2014 | 35.47 | 35.63 | 35.35 | 35.46 | 488,949 | -0.08(-0.22%) |
Sep 11, 2014 | 35.51 | 35.60 | 35.35 | 35.54 | 610,320 | -0.07(-0.19%) |
Sep 10, 2014 | 35.51 | 35.74 | 35.35 | 35.61 | 369,651 | +0.04(+0.12%) |
Sep 09, 2014 | 35.88 | 35.92 | 35.55 | 35.57 | 351,265 | -0.34(-0.95%) |
Sep 08, 2014 | 35.88 | 36.16 | 35.72 | 35.91 | 345,121 | -0.07(-0.19%) |
Sep 05, 2014 | 35.68 | 36.01 | 35.68 | 35.98 | 369,431 | +0.30(+0.84%) |
Sep 04, 2014 | 35.83 | 36.04 | 35.48 | 35.68 | 603,800 | -0.07(-0.19%) |
Sep 03, 2014 | 36.21 | 36.30 | 35.61 | 35.74 | 589,604 | -0.40(-1.11%) |
Sep 02, 2014 | 35.80 | 36.41 | 35.75 | 36.15 | 727,982 | +0.39(+1.10%) |
Aug 29, 2014 | 36.02 | 35.75 | 35.75 | 35.75 | 696,040 | -0.26(-0.74%) |
Aug 28, 2014 | 35.57 | 36.15 | 35.49 | 36.02 | 606,857 | +0.39(+1.10%) |
Aug 27, 2014 | 35.02 | 35.98 | 35.02 | 35.63 | 1,006,135 | +0.87(+2.51%) |
Aug 26, 2014 | 34.92 | 35.00 | 34.70 | 34.75 | 635,141 | -0.05(-0.15%) |
Aug 25, 2014 | 34.75 | 34.97 | 34.70 | 34.81 | 368,572 | +0.20(+0.57%) |
Aug 22, 2014 | 34.64 | 34.76 | 34.48 | 34.61 | 384,063 | -0.06(-0.17%) |
Aug 21, 2014 | 34.69 | 34.82 | 34.46 | 34.67 | 364,532 | -0.14(-0.39%) |
Aug 20, 2014 | 34.46 | 34.91 | 34.30 | 34.81 | 359,487 | +0.18(+0.52%) |
Aug 19, 2014 | 34.46 | 34.75 | 34.41 | 34.63 | 356,605 | +0.15(+0.45%) |
Aug 18, 2014 | 34.06 | 34.55 | 33.92 | 34.47 | 315,165 | +0.71(+2.10%) |
Aug 15, 2014 | 33.97 | 33.97 | 33.58 | 33.76 | 271,962 | -0.07(-0.20%) |
Aug 14, 2014 | 33.75 | 33.87 | 33.75 | 33.83 | 318,506 | +0.13(+0.38%) |
Aug 13, 2014 | 33.38 | 33.79 | 33.35 | 33.70 | 353,247 | +0.32(+0.96%) |
Aug 12, 2014 | 33.47 | 33.70 | 33.27 | 33.38 | 342,705 | -0.02(-0.05%) |
Aug 11, 2014 | 33.35 | 33.59 | 33.11 | 33.40 | 378,244 | +0.29(+0.87%) |
Aug 08, 2014 | 32.78 | 33.17 | 32.78 | 33.11 | 367,786 | +0.31(+0.96%) |
Aug 07, 2014 | 32.95 | 32.98 | 32.75 | 32.80 | 343,216 | +0.06(+0.18%) |
Aug 06, 2014 | 32.63 | 32.93 | 32.59 | 32.74 | 402,977 | -0.10(-0.31%) |
Aug 05, 2014 | 32.91 | 33.33 | 32.63 | 32.84 | 576,257 | -0.30(-0.90%) |
Aug 04, 2014 | 32.80 | 33.26 | 32.66 | 33.14 | 593,725 | +0.25(+0.75%) |
Aug 01, 2014 | 32.86 | 33.01 | 32.54 | 32.89 | 684,624 | -0.10(-0.31%) |
Jul 31, 2014 | 33.43 | 33.62 | 32.97 | 32.99 | 496,006 | -0.77(-2.29%) |
Jul 30, 2014 | 33.88 | 34.04 | 33.45 | 33.77 | 437,402 | +0.03(+0.08%) |
Jul 29, 2014 | 34.11 | 34.42 | 33.72 | 33.74 | 456,692 | -0.38(-1.12%) |
Jul 28, 2014 | 34.18 | 34.28 | 33.89 | 34.12 | 364,959 | -0.26(-0.74%) |
Jul 25, 2014 | 34.28 | 34.52 | 34.15 | 34.38 | 251,926 | -0.08(-0.22%) |
Jul 24, 2014 | 34.74 | 34.85 | 34.44 | 34.45 | 570,677 | -0.25(-0.71%) |
Jul 23, 2014 | 34.74 | 34.85 | 34.55 | 34.70 | 157,118 | -0.03(-0.10%) |
Jul 22, 2014 | 34.74 | 34.94 | 34.59 | 34.74 | 294,604 | +0.23(+0.67%) |
Jul 21, 2014 | 34.41 | 34.60 | 34.31 | 34.51 | 449,084 | -0.10(-0.29%) |
Jul 18, 2014 | 34.38 | 34.74 | 34.38 | 34.61 | 519,816 | +0.42(+1.22%) |
Jul 17, 2014 | 34.30 | 34.64 | 34.13 | 34.19 | 521,882 | -0.37(-1.06%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.43 | 34.56 | 881,985 | -0.30(-0.85%) |
Jul 15, 2014 | 34.98 | 35.24 | 34.65 | 34.85 | 385,243 | -0.20(-0.58%) |
Jul 14, 2014 | 35.21 | 35.23 | 34.88 | 35.06 | 321,194 | +0.07(+0.19%) |
Jul 11, 2014 | 35.00 | 35.13 | 34.83 | 34.99 | 324,340 | -0.02(-0.05%) |
Jul 10, 2014 | 34.67 | 35.19 | 34.63 | 35.01 | 549,305 | -0.12(-0.34%) |
Jul 09, 2014 | 35.28 | 35.32 | 35.09 | 35.13 | 340,821 | -0.04(-0.12%) |
Jul 08, 2014 | 35.36 | 35.39 | 35.11 | 35.17 | 354,341 | -0.26(-0.74%) |
Jul 07, 2014 | 35.58 | 35.82 | 35.30 | 35.43 | 316,400 | -0.35(-0.97%) |
Jul 03, 2014 | 35.62 | 35.78 | 35.78 | 35.78 | 337,555 | +0.16(+0.45%) |
Jul 02, 2014 | 35.94 | 36.09 | 35.52 | 35.62 | 353,209 | -0.42(-1.16%) |
Jul 01, 2014 | 36.14 | 36.23 | 35.90 | 36.04 | 732,471 | +0.04(+0.12%) |
Jun 30, 2014 | 35.95 | 36.01 | 35.46 | 35.99 | 525,342 | -0.03(-0.07%) |
Jun 27, 2014 | 35.58 | 36.08 | 35.58 | 36.02 | 696,092 | +0.33(+0.93%) |
Jun 26, 2014 | 35.48 | 35.71 | 35.14 | 35.69 | 380,036 | +0.20(+0.55%) |
Jun 25, 2014 | 35.11 | 35.55 | 35.02 | 35.49 | 247,659 | +0.38(+1.09%) |
Jun 24, 2014 | 35.55 | 35.78 | 35.11 | 35.11 | 346,220 | -0.59(-1.64%) |
Jun 23, 2014 | 35.93 | 36.06 | 35.65 | 35.70 | 219,536 | -0.22(-0.62%) |
Jun 20, 2014 | 35.62 | 35.99 | 35.59 | 35.92 | 985,084 | +0.33(+0.93%) |
Jun 19, 2014 | 35.67 | 35.74 | 35.36 | 35.59 | 399,717 | +0.05(+0.14%) |
Jun 18, 2014 | 35.41 | 35.59 | 35.17 | 35.53 | 339,415 | +0.10(+0.29%) |
Jun 17, 2014 | 35.35 | 35.95 | 35.24 | 35.43 | 684,102 | +0.11(+0.31%) |
Jun 16, 2014 | 35.29 | 35.48 | 35.17 | 35.32 | 493,504 | -0.07(-0.19%) |
Jun 13, 2014 | 35.27 | 35.59 | 35.17 | 35.39 | 411,386 | +0.14(+0.41%) |
Jun 12, 2014 | 35.34 | 35.50 | 35.14 | 35.25 | 528,134 | -0.20(-0.55%) |
Jun 11, 2014 | 35.41 | 35.55 | 35.25 | 35.44 | 362,907 | -0.07(-0.19%) |
Jun 10, 2014 | 35.50 | 35.56 | 35.32 | 35.51 | 441,639 | +0.14(+0.38%) |
Jun 06, 2014 | 35.41 | 35.59 | 35.35 | 35.37 | 363,231 | +0.05(+0.14%) |
Jun 05, 2014 | 35.21 | 35.41 | 35.05 | 35.32 | 499,470 | +0.21(+0.61%) |
Jun 04, 2014 | 34.70 | 35.18 | 34.70 | 35.11 | 498,568 | +0.28(+0.79%) |
Jun 03, 2014 | 34.44 | 34.98 | 34.44 | 34.83 | 547,736 | +0.19(+0.54%) |
Jun 02, 2014 | 34.55 | 34.78 | 34.32 | 34.65 | 574,684 | +0.14(+0.42%) |
May 30, 2014 | 34.77 | 34.77 | 34.43 | 34.50 | 630,926 | -0.30(-0.88%) |
May 29, 2014 | 34.86 | 34.91 | 34.59 | 34.81 | 520,378 | -0.04(-0.12%) |
May 28, 2014 | 34.59 | 35.19 | 34.55 | 34.85 | 651,525 | +0.14(+0.42%) |
May 27, 2014 | 34.44 | 34.79 | 34.36 | 34.71 | 510,864 | +0.30(+0.89%) |
May 23, 2014 | 33.83 | 34.40 | 34.40 | 34.40 | 746,535 | +0.39(+1.15%) |
May 22, 2014 | 33.83 | 34.05 | 33.49 | 34.01 | 386,272 | +0.18(+0.53%) |
May 21, 2014 | 33.56 | 34.05 | 33.56 | 33.83 | 823,724 | +0.33(+0.99%) |
May 20, 2014 | 35.79 | 35.79 | 33.20 | 33.50 | 2,543,123 | -2.87(-7.89%) |
May 19, 2014 | 35.75 | 36.43 | 35.70 | 36.38 | 533,274 | +0.55(+1.54%) |
May 16, 2014 | 35.67 | 35.87 | 35.55 | 35.82 | 204,055 | +0.19(+0.52%) |
May 15, 2014 | 35.63 | 35.76 | 35.17 | 35.64 | 302,517 | -0.16(-0.45%) |
May 14, 2014 | 36.02 | 36.23 | 35.74 | 35.80 | 251,372 | -0.34(-0.94%) |
May 13, 2014 | 36.37 | 36.42 | 36.11 | 36.14 | 203,217 | -0.19(-0.51%) |
May 12, 2014 | 35.90 | 36.36 | 35.81 | 36.32 | 258,908 | +0.61(+1.71%) |
May 09, 2014 | 35.60 | 35.73 | 35.51 | 35.71 | 282,061 | +0.00(+0.00%) |
May 08, 2014 | 35.72 | 36.27 | 35.68 | 35.71 | 337,473 | -0.12(-0.33%) |
May 07, 2014 | 35.66 | 35.87 | 35.35 | 35.83 | 509,547 | +0.29(+0.81%) |
May 06, 2014 | 35.58 | 35.71 | 35.49 | 35.54 | 395,406 | -0.12(-0.33%) |
May 05, 2014 | 35.22 | 35.84 | 35.07 | 35.66 | 417,654 | +0.08(+0.24%) |
May 02, 2014 | 35.64 | 35.92 | 35.58 | 35.58 | 244,795 | -0.04(-0.12%) |
May 01, 2014 | 35.73 | 35.98 | 35.53 | 35.62 | 307,087 | -0.03(-0.10%) |
Apr 30, 2014 | 35.37 | 35.73 | 35.37 | 35.66 | 441,315 | +0.19(+0.53%) |
Apr 29, 2014 | 35.69 | 35.87 | 35.42 | 35.47 | 542,576 | -0.04(-0.12%) |
Apr 28, 2014 | 35.52 | 35.77 | 35.11 | 35.51 | 376,685 | +0.17(+0.48%) |
Apr 25, 2014 | 35.47 | 35.68 | 35.24 | 35.34 | 341,587 | -0.29(-0.81%) |
Apr 24, 2014 | 35.84 | 35.84 | 35.40 | 35.63 | 288,647 | +0.03(+0.10%) |
Apr 23, 2014 | 35.63 | 35.82 | 35.54 | 35.60 | 265,270 | -0.05(-0.14%) |
Apr 22, 2014 | 35.72 | 35.97 | 35.38 | 35.65 | 220,664 | +0.01(+0.02%) |
Apr 21, 2014 | 35.52 | 35.68 | 35.38 | 35.64 | 191,634 | +0.04(+0.12%) |
Apr 17, 2014 | 35.55 | 35.60 | 35.60 | 35.60 | 259,115 | -0.02(-0.05%) |
Apr 16, 2014 | 35.13 | 35.61 | 34.89 | 35.61 | 359,195 | +0.73(+2.09%) |
Apr 15, 2014 | 34.84 | 35.15 | 34.41 | 34.88 | 392,680 | +0.07(+0.19%) |
Apr 14, 2014 | 34.99 | 35.25 | 34.65 | 34.82 | 339,595 | +0.09(+0.27%) |
Apr 11, 2014 | 34.89 | 35.17 | 34.70 | 34.72 | 414,997 | -0.38(-1.09%) |
Apr 10, 2014 | 35.60 | 35.80 | 35.07 | 35.10 | 445,385 | -0.46(-1.29%) |
Apr 09, 2014 | 35.13 | 35.57 | 35.10 | 35.56 | 583,809 | +0.50(+1.43%) |
Apr 08, 2014 | 35.05 | 35.45 | 34.90 | 35.06 | 506,003 | +0.02(+0.05%) |
Apr 07, 2014 | 35.46 | 35.60 | 34.95 | 35.05 | 442,222 | -0.58(-1.64%) |
Apr 04, 2014 | 36.19 | 36.23 | 35.50 | 35.63 | 556,351 | -0.34(-0.94%) |
Apr 03, 2014 | 36.04 | 36.11 | 35.71 | 35.97 | 288,771 | -0.06(-0.16%) |
Apr 02, 2014 | 36.22 | 36.32 | 35.88 | 36.03 | 421,679 | -0.13(-0.35%) |
Apr 01, 2014 | 35.99 | 36.29 | 35.73 | 36.15 | 504,245 | +0.24(+0.66%) |
Mar 31, 2014 | 35.88 | 36.04 | 35.54 | 35.92 | 349,974 | +0.36(+1.00%) |
Mar 28, 2014 | 35.49 | 35.75 | 35.29 | 35.56 | 310,937 | +0.16(+0.45%) |
Mar 27, 2014 | 35.34 | 35.52 | 35.02 | 35.40 | 337,933 | +0.06(+0.17%) |
Mar 26, 2014 | 35.95 | 36.00 | 35.32 | 35.34 | 492,739 | -0.39(-1.09%) |
Mar 25, 2014 | 35.56 | 35.87 | 35.46 | 35.73 | 354,117 | +0.37(+1.05%) |
Mar 24, 2014 | 35.64 | 35.91 | 35.26 | 35.36 | 352,864 | -0.15(-0.43%) |
Mar 21, 2014 | 35.68 | 35.86 | 35.37 | 35.51 | 1,067,420 | +0.08(+0.24%) |
Mar 20, 2014 | 35.05 | 35.45 | 34.99 | 35.43 | 330,629 | +0.21(+0.60%) |
Mar 19, 2014 | 35.66 | 35.66 | 34.94 | 35.21 | 518,454 | -0.51(-1.42%) |
Mar 18, 2014 | 35.83 | 35.92 | 35.59 | 35.72 | 685,689 | -0.02(-0.05%) |
Mar 17, 2014 | 35.56 | 36.04 | 35.52 | 35.74 | 359,512 | +0.41(+1.15%) |
Mar 14, 2014 | 35.36 | 35.74 | 35.28 | 35.33 | 424,211 | -0.06(-0.17%) |
Mar 13, 2014 | 36.11 | 36.16 | 35.32 | 35.39 | 586,633 | -0.62(-1.72%) |
Mar 12, 2014 | 36.02 | 36.09 | 35.65 | 36.01 | 498,335 | -0.19(-0.54%) |
Mar 11, 2014 | 36.15 | 36.40 | 35.94 | 36.21 | 716,153 | +0.18(+0.49%) |
Mar 10, 2014 | 36.45 | 36.52 | 35.97 | 36.03 | 363,402 | -0.55(-1.51%) |
Mar 07, 2014 | 36.47 | 36.76 | 36.18 | 36.58 | 351,560 | +0.19(+0.51%) |
Mar 06, 2014 | 36.33 | 36.60 | 36.13 | 36.39 | 283,038 | +0.12(+0.33%) |
Mar 05, 2014 | 36.49 | 36.49 | 36.10 | 36.27 | 324,840 | -0.22(-0.60%) |
Mar 04, 2014 | 36.39 | 36.74 | 36.34 | 36.49 | 433,444 | +0.52(+1.44%) |
Mar 03, 2014 | 35.88 | 36.28 | 35.84 | 35.98 | 413,291 | -0.31(-0.86%) |
Feb 28, 2014 | 36.16 | 36.67 | 35.93 | 36.29 | 375,086 | +0.17(+0.47%) |
Feb 27, 2014 | 35.89 | 36.21 | 35.78 | 36.12 | 329,222 | +0.15(+0.42%) |
Feb 26, 2014 | 35.80 | 36.30 | 35.76 | 35.97 | 425,108 | +0.30(+0.85%) |
Feb 25, 2014 | 35.35 | 35.75 | 35.09 | 35.66 | 648,760 | +0.50(+1.42%) |
Feb 24, 2014 | 35.42 | 35.80 | 35.16 | 35.16 | 516,421 | -0.02(-0.05%) |
Feb 21, 2014 | 36.12 | 36.21 | 34.33 | 35.18 | 980,658 | -0.95(-2.63%) |
Feb 20, 2014 | 35.72 | 36.19 | 35.41 | 36.13 | 557,797 | +0.51(+1.43%) |
Feb 19, 2014 | 35.83 | 36.16 | 35.60 | 35.62 | 244,814 | -0.33(-0.92%) |
Feb 18, 2014 | 36.09 | 36.16 | 35.50 | 35.95 | 521,675 | -0.10(-0.28%) |
Feb 14, 2014 | 35.30 | 36.05 | 36.05 | 36.05 | 328,055 | +0.57(+1.60%) |
Feb 13, 2014 | 35.33 | 35.58 | 34.98 | 35.49 | 475,779 | -0.24(-0.66%) |
Feb 12, 2014 | 35.58 | 35.92 | 35.49 | 35.72 | 389,601 | +0.19(+0.52%) |
Feb 11, 2014 | 35.00 | 35.62 | 34.99 | 35.54 | 358,571 | +0.52(+1.47%) |
Feb 10, 2014 | 35.00 | 35.07 | 34.71 | 35.02 | 385,700 | -0.13(-0.36%) |
Feb 07, 2014 | 34.67 | 35.15 | 34.54 | 35.15 | 528,730 | +0.72(+2.08%) |
Feb 06, 2014 | 33.94 | 34.54 | 33.81 | 34.43 | 593,236 | +0.69(+2.05%) |
Feb 05, 2014 | 33.41 | 33.83 | 33.19 | 33.74 | 771,869 | +0.23(+0.68%) |
Feb 04, 2014 | 33.17 | 33.59 | 32.64 | 33.51 | 1,110,432 | +0.57(+1.74%) |
Feb 03, 2014 | 34.72 | 35.04 | 32.91 | 32.94 | 1,256,262 | -1.90(-5.45%) |
Jan 31, 2014 | 34.49 | 35.06 | 34.44 | 34.84 | 430,583 | -0.23(-0.65%) |
Jan 30, 2014 | 34.87 | 35.26 | 34.68 | 35.06 | 370,540 | +0.45(+1.29%) |
Jan 29, 2014 | 34.47 | 35.02 | 34.47 | 34.62 | 408,660 | -0.22(-0.63%) |
Jan 28, 2014 | 34.52 | 34.87 | 34.52 | 34.84 | 495,797 | +0.43(+1.25%) |
Jan 27, 2014 | 34.35 | 34.87 | 34.12 | 34.40 | 773,559 | +0.19(+0.54%) |
Jan 24, 2014 | 35.31 | 35.31 | 34.21 | 34.22 | 533,552 | -1.36(-3.82%) |
Jan 23, 2014 | 35.64 | 35.64 | 35.39 | 35.58 | 444,341 | -0.22(-0.61%) |
Jan 22, 2014 | 35.81 | 35.82 | 35.63 | 35.80 | 269,757 | +0.08(+0.21%) |
Jan 21, 2014 | 36.11 | 36.17 | 35.39 | 35.72 | 357,015 | -0.07(-0.19%) |
Jan 17, 2014 | 35.85 | 35.79 | 35.79 | 35.79 | 374,633 | -0.19(-0.52%) |
Jan 16, 2014 | 36.49 | 36.49 | 35.77 | 35.98 | 350,404 | -0.58(-1.59%) |
Jan 15, 2014 | 36.15 | 36.62 | 36.19 | 36.56 | 224,958 | +0.41(+1.12%) |
Jan 14, 2014 | 35.96 | 36.17 | 35.64 | 36.15 | 298,627 | +0.35(+0.99%) |
Jan 13, 2014 | 36.16 | 36.36 | 35.70 | 35.80 | 364,325 | -0.57(-1.56%) |
Jan 10, 2014 | 36.17 | 36.37 | 35.95 | 36.36 | 302,641 | +0.24(+0.68%) |
Jan 09, 2014 | 36.15 | 36.22 | 35.79 | 36.12 | 262,322 | +0.08(+0.23%) |
Jan 08, 2014 | 36.25 | 36.25 | 35.71 | 36.03 | 332,029 | -0.24(-0.65%) |
Jan 07, 2014 | 36.26 | 36.47 | 36.03 | 36.27 | 481,373 | +0.20(+0.56%) |
Jan 06, 2014 | 36.54 | 36.63 | 36.06 | 36.07 | 347,154 | -0.33(-0.90%) |
Jan 03, 2014 | 36.36 | 36.63 | 36.22 | 36.40 | 382,380 | +0.03(+0.09%) |
Jan 02, 2014 | 36.54 | 36.64 | 36.11 | 36.36 | 318,105 | -0.33(-0.90%) |
Dec 31, 2013 | 36.84 | 36.69 | 36.69 | 36.69 | 297,527 | -0.01(-0.02%) |
Dec 30, 2013 | 36.68 | 36.87 | 36.56 | 36.70 | 230,688 | +0.06(+0.16%) |
Dec 27, 2013 | 36.82 | 36.82 | 36.55 | 36.64 | 220,582 | -0.15(-0.41%) |
Dec 26, 2013 | 36.65 | 36.88 | 36.55 | 36.79 | 281,967 | +0.09(+0.25%) |
Dec 24, 2013 | 36.57 | 36.86 | 36.46 | 36.70 | 194,636 | +0.14(+0.37%) |
Dec 23, 2013 | 36.60 | 36.63 | 36.30 | 36.57 | 323,089 | +0.15(+0.42%) |
Dec 20, 2013 | 35.76 | 36.44 | 35.70 | 36.41 | 685,900 | +0.65(+1.82%) |
Dec 19, 2013 | 36.00 | 36.12 | 35.71 | 35.76 | 484,086 | -0.42(-1.17%) |
Dec 18, 2013 | 35.61 | 36.21 | 35.35 | 36.19 | 466,741 | +0.46(+1.30%) |
Dec 17, 2013 | 35.78 | 35.83 | 35.56 | 35.72 | 294,648 | -0.03(-0.07%) |
Dec 16, 2013 | 35.56 | 35.92 | 35.53 | 35.75 | 368,106 | +0.23(+0.64%) |
Dec 13, 2013 | 35.38 | 35.58 | 35.33 | 35.52 | 445,934 | +0.25(+0.72%) |
Dec 12, 2013 | 35.31 | 35.46 | 35.11 | 35.27 | 468,274 | -0.06(-0.17%) |
Dec 11, 2013 | 35.48 | 35.62 | 35.14 | 35.33 | 1,246,951 | -0.15(-0.43%) |
Dec 10, 2013 | 35.41 | 35.58 | 35.37 | 35.48 | 447,786 | -0.04(-0.12%) |
Dec 09, 2013 | 35.52 | 35.67 | 35.40 | 35.52 | 454,539 | +0.02(+0.05%) |
Dec 06, 2013 | 35.46 | 35.64 | 35.41 | 35.50 | 357,214 | +0.43(+1.23%) |
Dec 05, 2013 | 34.90 | 35.16 | 34.90 | 35.07 | 476,278 | -0.08(-0.22%) |
Dec 04, 2013 | 34.96 | 35.29 | 34.77 | 35.15 | 422,117 | +0.09(+0.26%) |
Dec 03, 2013 | 35.02 | 35.21 | 34.78 | 35.06 | 639,667 | -0.16(-0.45%) |