Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.89 | 46.72 | 45.68 | 45.72 | 120,839 | -0.09(-0.21%) |
Nov 26, 2014 | 45.59 | 45.82 | 45.82 | 45.82 | 123,576 | +0.27(+0.59%) |
Nov 25, 2014 | 45.73 | 45.73 | 45.31 | 45.55 | 170,563 | -0.05(-0.10%) |
Nov 24, 2014 | 45.70 | 45.85 | 45.29 | 45.59 | 147,366 | -0.03(-0.07%) |
Nov 21, 2014 | 45.82 | 45.84 | 45.35 | 45.63 | 234,441 | +0.22(+0.49%) |
Nov 20, 2014 | 45.17 | 45.46 | 44.99 | 45.41 | 81,432 | +0.11(+0.24%) |
Nov 19, 2014 | 45.23 | 45.45 | 44.99 | 45.29 | 209,919 | +0.07(+0.16%) |
Nov 18, 2014 | 45.34 | 45.66 | 45.21 | 45.22 | 189,271 | -0.06(-0.14%) |
Nov 17, 2014 | 45.02 | 45.40 | 44.84 | 45.29 | 176,042 | +0.27(+0.60%) |
Nov 14, 2014 | 45.55 | 45.67 | 44.84 | 45.02 | 325,703 | -0.50(-1.09%) |
Nov 13, 2014 | 46.42 | 46.59 | 45.37 | 45.52 | 139,617 | -1.05(-2.26%) |
Nov 12, 2014 | 46.75 | 46.76 | 46.08 | 46.57 | 280,816 | -0.49(-1.04%) |
Nov 11, 2014 | 46.85 | 47.20 | 46.55 | 47.06 | 236,601 | +0.24(+0.52%) |
Nov 10, 2014 | 46.53 | 46.83 | 46.13 | 46.81 | 199,374 | +0.16(+0.34%) |
Nov 07, 2014 | 46.39 | 46.78 | 46.16 | 46.65 | 167,202 | +0.36(+0.78%) |
Nov 06, 2014 | 46.87 | 47.07 | 45.64 | 46.29 | 252,098 | -0.61(-1.30%) |
Nov 05, 2014 | 46.07 | 47.02 | 45.92 | 46.90 | 281,243 | +0.77(+1.66%) |
Nov 04, 2014 | 45.81 | 46.31 | 45.60 | 46.13 | 273,970 | +0.22(+0.48%) |
Nov 03, 2014 | 46.04 | 46.23 | 45.55 | 45.91 | 386,204 | +0.03(+0.07%) |
Oct 31, 2014 | 46.13 | 46.23 | 45.67 | 45.88 | 398,741 | +0.01(+0.02%) |
Oct 30, 2014 | 45.18 | 45.95 | 45.12 | 45.87 | 319,277 | +0.54(+1.20%) |
Oct 29, 2014 | 45.65 | 45.93 | 44.79 | 45.33 | 367,914 | -0.31(-0.67%) |
Oct 28, 2014 | 44.84 | 45.64 | 44.35 | 45.63 | 242,263 | +1.15(+2.57%) |
Oct 27, 2014 | 44.26 | 44.59 | 44.02 | 44.49 | 199,538 | +0.30(+0.68%) |
Oct 24, 2014 | 44.24 | 44.34 | 43.88 | 44.19 | 135,019 | +0.13(+0.30%) |
Oct 23, 2014 | 43.65 | 44.31 | 43.39 | 44.05 | 269,248 | +0.70(+1.60%) |
Oct 22, 2014 | 43.40 | 43.93 | 43.30 | 43.36 | 285,310 | -0.01(-0.02%) |
Oct 21, 2014 | 42.85 | 43.69 | 42.75 | 43.37 | 324,924 | +0.62(+1.44%) |
Oct 20, 2014 | 42.14 | 42.80 | 42.14 | 42.75 | 368,733 | +0.69(+1.63%) |
Oct 17, 2014 | 42.19 | 42.19 | 41.77 | 42.06 | 269,420 | +0.13(+0.32%) |
Oct 16, 2014 | 41.65 | 42.23 | 41.45 | 41.93 | 359,708 | -0.21(-0.49%) |
Oct 15, 2014 | 41.62 | 42.46 | 41.33 | 42.14 | 705,565 | +0.27(+0.64%) |
Oct 14, 2014 | 41.10 | 42.13 | 40.85 | 41.87 | 607,401 | +1.11(+2.71%) |
Oct 13, 2014 | 40.59 | 41.31 | 40.42 | 40.76 | 433,367 | +0.16(+0.39%) |
Oct 10, 2014 | 40.08 | 40.85 | 39.93 | 40.60 | 716,909 | +0.57(+1.42%) |
Oct 09, 2014 | 40.17 | 40.57 | 39.74 | 40.03 | 603,507 | +0.02(+0.04%) |
Oct 08, 2014 | 38.47 | 40.09 | 38.36 | 40.02 | 403,503 | +1.48(+3.83%) |
Oct 07, 2014 | 38.57 | 39.08 | 38.39 | 38.54 | 158,441 | -0.19(-0.49%) |
Oct 06, 2014 | 38.57 | 38.87 | 38.51 | 38.73 | 146,433 | +0.15(+0.39%) |
Oct 03, 2014 | 38.57 | 38.74 | 38.15 | 38.58 | 199,631 | +0.32(+0.83%) |
Oct 02, 2014 | 38.14 | 38.56 | 38.09 | 38.27 | 195,065 | +0.08(+0.21%) |
Oct 01, 2014 | 38.36 | 38.77 | 38.12 | 38.19 | 249,036 | -0.18(-0.47%) |
Sep 30, 2014 | 38.68 | 39.00 | 38.36 | 38.37 | 285,134 | -0.25(-0.65%) |
Sep 29, 2014 | 38.39 | 38.75 | 38.34 | 38.62 | 189,966 | -0.12(-0.31%) |
Sep 26, 2014 | 38.67 | 38.97 | 38.40 | 38.74 | 204,728 | +0.09(+0.25%) |
Sep 25, 2014 | 38.92 | 39.03 | 38.49 | 38.64 | 225,734 | -0.22(-0.57%) |
Sep 24, 2014 | 38.98 | 39.13 | 38.54 | 38.87 | 186,966 | -0.15(-0.38%) |
Sep 23, 2014 | 39.45 | 39.45 | 38.93 | 39.02 | 270,671 | -0.46(-1.16%) |
Sep 22, 2014 | 39.76 | 39.82 | 39.42 | 39.47 | 168,462 | -0.40(-1.01%) |
Sep 19, 2014 | 40.15 | 40.49 | 39.84 | 39.88 | 441,041 | -0.27(-0.67%) |
Sep 18, 2014 | 40.48 | 40.78 | 39.88 | 40.15 | 169,634 | -0.11(-0.27%) |
Sep 17, 2014 | 40.73 | 40.73 | 40.13 | 40.26 | 305,533 | -0.36(-0.89%) |
Sep 16, 2014 | 40.51 | 40.90 | 40.31 | 40.62 | 190,779 | +0.06(+0.16%) |
Sep 15, 2014 | 40.88 | 41.14 | 40.56 | 40.56 | 156,217 | -0.32(-0.79%) |
Sep 12, 2014 | 41.52 | 41.52 | 40.85 | 40.88 | 301,731 | -0.77(-1.86%) |
Sep 11, 2014 | 41.04 | 41.74 | 40.89 | 41.65 | 152,656 | +0.49(+1.19%) |
Sep 10, 2014 | 41.34 | 41.50 | 40.93 | 41.16 | 195,202 | -0.13(-0.31%) |
Sep 09, 2014 | 41.58 | 41.68 | 41.18 | 41.29 | 301,407 | -0.38(-0.91%) |
Sep 08, 2014 | 41.71 | 41.88 | 41.56 | 41.67 | 182,635 | -0.06(-0.13%) |
Sep 05, 2014 | 41.36 | 41.76 | 41.31 | 41.72 | 157,390 | +0.21(+0.49%) |
Sep 04, 2014 | 41.39 | 41.58 | 41.39 | 41.52 | 232,252 | +0.18(+0.44%) |
Sep 03, 2014 | 41.50 | 41.64 | 41.16 | 41.34 | 238,152 | +0.09(+0.23%) |
Sep 02, 2014 | 41.29 | 41.56 | 41.07 | 41.24 | 360,730 | +0.01(+0.02%) |
Aug 29, 2014 | 41.12 | 41.23 | 41.23 | 41.23 | 166,246 | +0.21(+0.50%) |
Aug 28, 2014 | 40.97 | 41.17 | 40.93 | 41.03 | 239,935 | +0.01(+0.02%) |
Aug 27, 2014 | 40.83 | 41.14 | 40.83 | 41.02 | 337,795 | +0.18(+0.44%) |
Aug 26, 2014 | 41.06 | 41.31 | 40.80 | 40.84 | 277,094 | -0.28(-0.67%) |
Aug 25, 2014 | 41.40 | 41.52 | 40.96 | 41.12 | 234,985 | -0.07(-0.17%) |
Aug 22, 2014 | 41.56 | 41.56 | 40.90 | 41.19 | 238,469 | -0.30(-0.72%) |
Aug 21, 2014 | 41.62 | 41.70 | 41.22 | 41.49 | 258,411 | -0.13(-0.32%) |
Aug 20, 2014 | 41.46 | 41.68 | 41.17 | 41.62 | 276,428 | +0.20(+0.48%) |
Aug 19, 2014 | 40.90 | 41.45 | 40.82 | 41.42 | 268,946 | +0.57(+1.39%) |
Aug 18, 2014 | 40.90 | 41.01 | 40.57 | 40.86 | 323,243 | +0.28(+0.70%) |
Aug 15, 2014 | 40.39 | 40.71 | 40.19 | 40.57 | 413,768 | +0.43(+1.06%) |
Aug 14, 2014 | 39.33 | 40.20 | 39.13 | 40.15 | 376,470 | +0.83(+2.11%) |
Aug 13, 2014 | 39.14 | 39.54 | 39.06 | 39.32 | 284,933 | -0.06(-0.14%) |
Aug 12, 2014 | 39.36 | 39.49 | 39.10 | 39.37 | 401,595 | -0.03(-0.08%) |
Aug 11, 2014 | 39.03 | 39.44 | 38.87 | 39.40 | 530,562 | +0.66(+1.71%) |
Aug 08, 2014 | 37.63 | 38.69 | 37.63 | 38.74 | 246,877 | +1.11(+2.94%) |
Aug 07, 2014 | 37.70 | 37.81 | 37.29 | 37.63 | 296,612 | +0.02(+0.06%) |
Aug 06, 2014 | 37.76 | 38.14 | 37.35 | 37.61 | 220,988 | -0.26(-0.69%) |
Aug 05, 2014 | 38.30 | 38.63 | 37.72 | 37.87 | 261,218 | -0.80(-2.06%) |
Aug 04, 2014 | 39.18 | 39.33 | 37.75 | 38.67 | 341,553 | -0.36(-0.91%) |
Aug 01, 2014 | 39.17 | 39.32 | 38.92 | 39.02 | 243,714 | -0.09(-0.24%) |
Jul 31, 2014 | 39.57 | 39.79 | 38.90 | 39.12 | 316,807 | -0.63(-1.59%) |
Jul 30, 2014 | 40.54 | 40.57 | 39.61 | 39.75 | 248,348 | -0.66(-1.62%) |
Jul 29, 2014 | 40.75 | 40.85 | 40.24 | 40.41 | 125,714 | -0.24(-0.58%) |
Jul 28, 2014 | 40.17 | 40.78 | 40.06 | 40.64 | 201,741 | +0.43(+1.06%) |
Jul 25, 2014 | 40.43 | 40.81 | 40.15 | 40.22 | 223,718 | -0.46(-1.13%) |
Jul 24, 2014 | 40.75 | 41.09 | 40.64 | 40.67 | 202,363 | -0.09(-0.23%) |
Jul 23, 2014 | 40.97 | 41.00 | 40.66 | 40.77 | 138,566 | -0.09(-0.21%) |
Jul 22, 2014 | 41.07 | 41.09 | 40.82 | 40.86 | 113,508 | -0.02(-0.04%) |
Jul 21, 2014 | 40.99 | 41.05 | 40.75 | 40.87 | 143,898 | -0.32(-0.77%) |
Jul 18, 2014 | 40.56 | 41.28 | 40.51 | 41.19 | 344,794 | +0.56(+1.38%) |
Jul 17, 2014 | 40.73 | 40.90 | 40.54 | 40.63 | 307,675 | -0.11(-0.27%) |
Jul 16, 2014 | 40.99 | 40.99 | 40.41 | 40.74 | 197,790 | -0.05(-0.12%) |
Jul 15, 2014 | 40.86 | 41.19 | 40.75 | 40.78 | 391,790 | -0.21(-0.50%) |
Jul 14, 2014 | 41.27 | 41.30 | 40.93 | 40.99 | 234,145 | -0.07(-0.17%) |
Jul 11, 2014 | 41.05 | 41.41 | 41.00 | 41.06 | 232,351 | -0.13(-0.31%) |
Jul 10, 2014 | 40.71 | 41.28 | 40.71 | 41.19 | 240,682 | +0.06(+0.13%) |
Jul 09, 2014 | 40.87 | 41.25 | 40.67 | 41.13 | 435,294 | +0.28(+0.68%) |
Jul 08, 2014 | 40.61 | 40.95 | 40.51 | 40.86 | 417,863 | +0.22(+0.54%) |
Jul 07, 2014 | 40.50 | 40.90 | 40.40 | 40.63 | 326,862 | +0.10(+0.25%) |
Jul 03, 2014 | 40.80 | 40.53 | 40.53 | 40.53 | 169,031 | -0.30(-0.73%) |
Jul 02, 2014 | 41.53 | 41.54 | 40.78 | 40.83 | 269,730 | -0.77(-1.86%) |
Jul 01, 2014 | 41.84 | 42.13 | 41.58 | 41.61 | 448,506 | -0.09(-0.21%) |
Jun 30, 2014 | 41.49 | 41.74 | 41.25 | 41.69 | 255,260 | +0.04(+0.09%) |
Jun 27, 2014 | 41.27 | 41.87 | 41.27 | 41.65 | 333,930 | +0.16(+0.38%) |
Jun 26, 2014 | 41.89 | 41.89 | 41.42 | 41.50 | 167,626 | -0.28(-0.66%) |
Jun 25, 2014 | 41.12 | 41.80 | 41.12 | 41.77 | 316,052 | +0.43(+1.05%) |
Jun 24, 2014 | 41.10 | 41.85 | 41.10 | 41.34 | 353,325 | +0.21(+0.50%) |
Jun 23, 2014 | 41.28 | 41.40 | 40.90 | 41.13 | 279,036 | +0.02(+0.04%) |
Jun 20, 2014 | 41.21 | 41.27 | 40.99 | 41.12 | 402,569 | +0.06(+0.13%) |
Jun 19, 2014 | 41.15 | 41.25 | 40.97 | 41.06 | 203,042 | -0.08(-0.19%) |
Jun 18, 2014 | 41.10 | 41.34 | 40.90 | 41.14 | 266,551 | +0.07(+0.17%) |
Jun 17, 2014 | 40.94 | 41.50 | 40.94 | 41.07 | 273,668 | +0.04(+0.10%) |
Jun 16, 2014 | 40.80 | 41.18 | 40.76 | 41.03 | 190,101 | +0.24(+0.60%) |
Jun 13, 2014 | 41.01 | 41.02 | 40.70 | 40.78 | 119,997 | -0.06(-0.15%) |
Jun 12, 2014 | 40.73 | 40.99 | 40.25 | 40.85 | 177,863 | +0.12(+0.29%) |
Jun 11, 2014 | 41.17 | 41.28 | 40.71 | 40.73 | 120,172 | -0.52(-1.26%) |
Jun 10, 2014 | 41.46 | 41.47 | 41.05 | 41.25 | 114,508 | -0.57(-1.36%) |
Jun 06, 2014 | 41.87 | 41.87 | 41.60 | 41.82 | 226,032 | +0.19(+0.46%) |
Jun 05, 2014 | 40.90 | 41.64 | 40.74 | 41.63 | 158,109 | +0.76(+1.86%) |
Jun 04, 2014 | 40.85 | 41.12 | 40.60 | 40.87 | 164,772 | -0.06(-0.15%) |
Jun 03, 2014 | 41.30 | 41.40 | 40.90 | 40.93 | 175,981 | -0.39(-0.94%) |
Jun 02, 2014 | 41.46 | 41.49 | 41.05 | 41.32 | 227,972 | -0.03(-0.08%) |
May 30, 2014 | 41.27 | 41.47 | 41.15 | 41.35 | 272,841 | +0.17(+0.40%) |
May 29, 2014 | 41.50 | 41.50 | 41.01 | 41.19 | 123,898 | -0.14(-0.34%) |
May 28, 2014 | 41.57 | 41.72 | 41.19 | 41.33 | 167,804 | -0.25(-0.61%) |
May 27, 2014 | 41.48 | 41.80 | 41.38 | 41.58 | 151,032 | +0.43(+1.04%) |
May 23, 2014 | 40.77 | 41.16 | 41.16 | 41.16 | 148,520 | +0.15(+0.37%) |
May 22, 2014 | 40.67 | 41.14 | 40.67 | 41.01 | 46,404 | +0.35(+0.85%) |
May 21, 2014 | 40.95 | 41.23 | 40.46 | 40.66 | 153,160 | -0.21(-0.52%) |
May 20, 2014 | 40.96 | 41.10 | 40.37 | 40.87 | 321,174 | -0.21(-0.50%) |
May 19, 2014 | 41.57 | 41.66 | 40.96 | 41.08 | 272,838 | -0.73(-1.76%) |
May 16, 2014 | 41.21 | 41.84 | 41.20 | 41.81 | 229,200 | +0.50(+1.20%) |
May 15, 2014 | 41.07 | 41.35 | 40.89 | 41.31 | 266,776 | +0.07(+0.17%) |
May 14, 2014 | 41.48 | 41.88 | 41.18 | 41.24 | 235,688 | -0.24(-0.57%) |
May 13, 2014 | 42.17 | 42.35 | 41.41 | 41.48 | 343,361 | -0.87(-2.05%) |
May 12, 2014 | 42.45 | 42.84 | 42.33 | 42.35 | 325,351 | -0.02(-0.06%) |
May 09, 2014 | 42.20 | 42.87 | 42.20 | 42.37 | 247,381 | -0.55(-1.29%) |
May 08, 2014 | 43.52 | 43.83 | 42.74 | 42.93 | 186,400 | -0.52(-1.20%) |
May 07, 2014 | 42.28 | 43.60 | 42.21 | 43.45 | 344,950 | +1.07(+2.52%) |
May 06, 2014 | 42.83 | 43.18 | 42.21 | 42.38 | 218,038 | -0.55(-1.29%) |
May 05, 2014 | 42.67 | 43.05 | 42.59 | 42.93 | 190,640 | +0.07(+0.17%) |
May 02, 2014 | 43.15 | 43.41 | 42.55 | 42.86 | 265,030 | -0.26(-0.60%) |
May 01, 2014 | 43.47 | 43.65 | 42.95 | 43.12 | 351,521 | -0.32(-0.75%) |
Apr 30, 2014 | 43.43 | 43.80 | 43.08 | 43.45 | 230,163 | +0.02(+0.05%) |
Apr 29, 2014 | 43.79 | 43.98 | 43.28 | 43.42 | 217,143 | -0.21(-0.47%) |
Apr 28, 2014 | 43.50 | 43.72 | 42.88 | 43.63 | 186,903 | +0.36(+0.84%) |
Apr 25, 2014 | 42.96 | 43.36 | 42.96 | 43.26 | 242,370 | +0.31(+0.72%) |
Apr 24, 2014 | 43.37 | 43.39 | 42.79 | 42.96 | 134,700 | -0.17(-0.38%) |
Apr 23, 2014 | 42.98 | 43.53 | 42.98 | 43.12 | 233,871 | +0.01(+0.02%) |
Apr 22, 2014 | 42.87 | 43.15 | 42.73 | 43.11 | 247,942 | +0.36(+0.83%) |
Apr 21, 2014 | 42.70 | 42.91 | 42.45 | 42.76 | 119,128 | -0.01(-0.02%) |
Apr 17, 2014 | 42.70 | 42.77 | 42.77 | 42.77 | 250,319 | -0.12(-0.28%) |
Apr 16, 2014 | 42.89 | 42.95 | 42.64 | 42.89 | 97,345 | +0.27(+0.63%) |
Apr 15, 2014 | 42.06 | 42.64 | 41.73 | 42.62 | 189,808 | +0.62(+1.49%) |
Apr 14, 2014 | 41.75 | 42.20 | 41.59 | 41.99 | 190,779 | +0.56(+1.35%) |
Apr 11, 2014 | 41.53 | 42.03 | 41.23 | 41.43 | 337,177 | -0.41(-0.98%) |
Apr 10, 2014 | 41.97 | 42.50 | 41.74 | 41.84 | 397,259 | -0.24(-0.58%) |
Apr 09, 2014 | 41.93 | 42.14 | 41.56 | 42.09 | 176,702 | +0.33(+0.79%) |
Apr 08, 2014 | 41.66 | 42.08 | 41.35 | 41.76 | 285,962 | +0.22(+0.53%) |
Apr 07, 2014 | 41.88 | 41.96 | 41.51 | 41.54 | 170,077 | -0.43(-1.02%) |
Apr 04, 2014 | 42.64 | 42.94 | 41.95 | 41.96 | 271,567 | -0.41(-0.97%) |
Apr 03, 2014 | 42.44 | 42.63 | 42.16 | 42.37 | 139,740 | -0.05(-0.11%) |
Apr 02, 2014 | 42.11 | 42.59 | 41.97 | 42.42 | 317,727 | +0.13(+0.30%) |
Apr 01, 2014 | 42.37 | 42.37 | 41.95 | 42.29 | 258,460 | +0.08(+0.19%) |
Mar 31, 2014 | 41.96 | 42.44 | 41.71 | 42.21 | 434,801 | +0.46(+1.10%) |
Mar 28, 2014 | 41.74 | 41.97 | 41.52 | 41.76 | 152,193 | -0.04(-0.09%) |
Mar 27, 2014 | 41.61 | 42.07 | 41.53 | 41.80 | 245,954 | +0.28(+0.68%) |
Mar 26, 2014 | 42.36 | 42.36 | 41.46 | 41.51 | 232,942 | -0.51(-1.22%) |
Mar 25, 2014 | 42.16 | 42.30 | 41.74 | 42.02 | 217,005 | +0.20(+0.47%) |
Mar 24, 2014 | 42.01 | 42.19 | 41.46 | 41.83 | 252,945 | -0.04(-0.09%) |
Mar 21, 2014 | 42.49 | 42.66 | 41.84 | 41.87 | 409,745 | -0.36(-0.84%) |
Mar 20, 2014 | 42.37 | 42.51 | 42.09 | 42.22 | 156,117 | -0.15(-0.35%) |
Mar 19, 2014 | 43.04 | 43.23 | 42.25 | 42.37 | 285,478 | -0.69(-1.60%) |
Mar 18, 2014 | 42.85 | 43.06 | 42.46 | 43.06 | 339,170 | +0.32(+0.76%) |
Mar 17, 2014 | 42.68 | 42.93 | 42.56 | 42.74 | 189,943 | +0.31(+0.73%) |
Mar 14, 2014 | 41.97 | 42.65 | 41.97 | 42.43 | 281,637 | +0.32(+0.77%) |
Mar 13, 2014 | 42.03 | 42.36 | 41.83 | 42.10 | 277,647 | +0.09(+0.23%) |
Mar 12, 2014 | 41.40 | 42.04 | 41.40 | 42.01 | 218,042 | +0.42(+1.01%) |
Mar 11, 2014 | 42.29 | 42.29 | 41.50 | 41.59 | 148,247 | -0.77(-1.81%) |
Mar 10, 2014 | 42.05 | 42.43 | 42.00 | 42.36 | 173,024 | +0.19(+0.45%) |
Mar 07, 2014 | 42.66 | 42.66 | 42.01 | 42.17 | 218,235 | -0.35(-0.82%) |
Mar 06, 2014 | 42.84 | 43.23 | 42.32 | 42.51 | 132,437 | -0.13(-0.30%) |
Mar 05, 2014 | 43.03 | 43.03 | 42.40 | 42.64 | 179,596 | -0.47(-1.08%) |
Mar 04, 2014 | 42.89 | 43.58 | 42.51 | 43.11 | 409,667 | +0.76(+1.79%) |
Mar 03, 2014 | 42.34 | 42.55 | 41.84 | 42.35 | 244,682 | -0.32(-0.74%) |
Feb 28, 2014 | 42.06 | 42.91 | 42.06 | 42.66 | 320,205 | +0.71(+1.69%) |
Feb 27, 2014 | 42.19 | 42.50 | 41.63 | 41.95 | 205,403 | -0.36(-0.86%) |
Feb 26, 2014 | 42.78 | 42.87 | 42.15 | 42.32 | 125,776 | -0.24(-0.56%) |
Feb 25, 2014 | 42.80 | 43.03 | 42.34 | 42.55 | 108,093 | -0.13(-0.31%) |
Feb 24, 2014 | 43.22 | 43.34 | 42.67 | 42.69 | 140,909 | -0.34(-0.79%) |
Feb 21, 2014 | 42.96 | 43.40 | 42.91 | 43.03 | 193,851 | +0.22(+0.52%) |
Feb 20, 2014 | 42.16 | 42.86 | 42.06 | 42.81 | 118,038 | +0.73(+1.73%) |
Feb 19, 2014 | 42.83 | 43.27 | 42.07 | 42.08 | 194,504 | -0.85(-1.97%) |
Feb 18, 2014 | 42.94 | 43.42 | 42.83 | 42.93 | 156,104 | +0.17(+0.41%) |
Feb 14, 2014 | 42.33 | 42.75 | 42.75 | 42.75 | 168,145 | +0.42(+0.99%) |
Feb 13, 2014 | 41.19 | 42.36 | 41.19 | 42.33 | 228,381 | +0.61(+1.46%) |
Feb 12, 2014 | 41.33 | 41.80 | 41.14 | 41.72 | 145,686 | +0.34(+0.82%) |
Feb 11, 2014 | 41.09 | 41.55 | 41.09 | 41.39 | 172,137 | +0.13(+0.31%) |
Feb 10, 2014 | 40.82 | 41.35 | 40.63 | 41.26 | 163,939 | +0.28(+0.67%) |
Feb 07, 2014 | 41.03 | 41.14 | 40.81 | 40.98 | 139,022 | +0.06(+0.15%) |
Feb 06, 2014 | 41.04 | 41.22 | 40.87 | 40.92 | 161,286 | +0.09(+0.21%) |
Feb 05, 2014 | 41.01 | 41.19 | 40.71 | 40.83 | 127,054 | -0.45(-1.09%) |
Feb 04, 2014 | 41.76 | 41.76 | 41.15 | 41.28 | 129,762 | -0.39(-0.93%) |
Feb 03, 2014 | 42.44 | 42.80 | 41.47 | 41.67 | 247,953 | -0.77(-1.81%) |
Jan 31, 2014 | 42.15 | 42.77 | 42.10 | 42.44 | 241,526 | -0.40(-0.94%) |
Jan 30, 2014 | 42.40 | 43.26 | 42.21 | 42.84 | 204,425 | +0.71(+1.69%) |
Jan 29, 2014 | 41.95 | 42.71 | 41.90 | 42.13 | 213,372 | -0.10(-0.24%) |
Jan 28, 2014 | 42.58 | 42.58 | 42.05 | 42.23 | 167,726 | -0.20(-0.47%) |
Jan 27, 2014 | 42.61 | 42.65 | 42.19 | 42.43 | 157,668 | -0.12(-0.28%) |
Jan 24, 2014 | 42.96 | 43.19 | 42.46 | 42.55 | 166,114 | -0.74(-1.72%) |
Jan 23, 2014 | 43.39 | 43.43 | 42.83 | 43.29 | 146,575 | -0.23(-0.53%) |
Jan 22, 2014 | 43.37 | 43.52 | 43.24 | 43.52 | 152,555 | +0.15(+0.35%) |
Jan 21, 2014 | 43.06 | 43.39 | 42.94 | 43.37 | 139,522 | +0.46(+1.07%) |
Jan 17, 2014 | 42.93 | 42.91 | 42.91 | 42.91 | 114,966 | +0.00(+0.00%) |
Jan 16, 2014 | 42.87 | 43.15 | 42.66 | 42.91 | 98,149 | +0.06(+0.15%) |
Jan 15, 2014 | 42.74 | 42.99 | 42.69 | 42.85 | 104,053 | +0.10(+0.24%) |
Jan 14, 2014 | 42.88 | 42.99 | 42.46 | 42.74 | 151,513 | +0.17(+0.41%) |
Jan 13, 2014 | 43.20 | 43.23 | 42.51 | 42.57 | 214,053 | -0.84(-1.93%) |
Jan 10, 2014 | 43.27 | 43.66 | 43.26 | 43.41 | 133,131 | +0.25(+0.59%) |
Jan 09, 2014 | 43.21 | 43.38 | 42.85 | 43.15 | 144,712 | +0.03(+0.07%) |
Jan 08, 2014 | 43.48 | 43.74 | 42.70 | 43.12 | 315,266 | -0.58(-1.32%) |
Jan 07, 2014 | 43.05 | 43.72 | 42.76 | 43.70 | 157,285 | +0.67(+1.56%) |
Jan 06, 2014 | 43.62 | 43.62 | 42.96 | 43.03 | 252,179 | -0.30(-0.69%) |
Jan 03, 2014 | 43.91 | 43.91 | 43.03 | 43.33 | 318,000 | +0.23(+0.53%) |
Jan 02, 2014 | 43.91 | 44.24 | 42.79 | 43.10 | 250,068 | -1.06(-2.40%) |
Dec 31, 2013 | 43.95 | 44.16 | 44.16 | 44.16 | 164,980 | +0.26(+0.59%) |
Dec 30, 2013 | 43.98 | 44.16 | 43.68 | 43.90 | 96,598 | -0.22(-0.50%) |
Dec 27, 2013 | 44.03 | 44.12 | 43.67 | 44.12 | 128,513 | +0.28(+0.63%) |
Dec 26, 2013 | 44.02 | 44.07 | 43.35 | 43.84 | 102,944 | -0.13(-0.29%) |
Dec 24, 2013 | 43.66 | 44.12 | 43.60 | 43.97 | 82,620 | +0.22(+0.51%) |
Dec 23, 2013 | 43.79 | 44.06 | 43.59 | 43.75 | 194,366 | -0.01(-0.02%) |
Dec 20, 2013 | 42.10 | 43.83 | 42.08 | 43.75 | 620,568 | +1.43(+3.38%) |
Dec 19, 2013 | 42.57 | 42.57 | 42.01 | 42.33 | 175,304 | -0.21(-0.48%) |
Dec 18, 2013 | 41.87 | 42.55 | 41.01 | 42.53 | 239,238 | +0.81(+1.95%) |
Dec 17, 2013 | 41.97 | 41.99 | 41.57 | 41.72 | 113,018 | -0.15(-0.36%) |
Dec 16, 2013 | 41.52 | 42.03 | 41.30 | 41.87 | 240,530 | +0.47(+1.13%) |
Dec 13, 2013 | 41.39 | 41.75 | 41.16 | 41.40 | 188,091 | +0.02(+0.06%) |
Dec 12, 2013 | 40.88 | 41.51 | 40.78 | 41.38 | 186,821 | +0.62(+1.51%) |
Dec 11, 2013 | 41.04 | 41.04 | 40.56 | 40.76 | 148,359 | -0.33(-0.81%) |
Dec 10, 2013 | 41.75 | 41.75 | 41.07 | 41.09 | 180,569 | -0.58(-1.40%) |
Dec 09, 2013 | 42.10 | 42.25 | 41.35 | 41.68 | 142,946 | -0.30(-0.71%) |
Dec 06, 2013 | 41.80 | 42.06 | 41.58 | 41.98 | 100,656 | +0.56(+1.35%) |
Dec 05, 2013 | 41.01 | 41.49 | 40.90 | 41.42 | 133,010 | +0.27(+0.65%) |
Dec 04, 2013 | 41.19 | 41.51 | 40.59 | 41.15 | 100,285 | -0.21(-0.50%) |
Dec 03, 2013 | 41.22 | 41.81 | 40.99 | 41.35 | 123,784 | -0.02(-0.06%) |