Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.11 | 37.77 | 36.50 | 36.65 | 14,184 | -0.42(-1.15%) |
Nov 26, 2014 | 36.64 | 37.07 | 37.07 | 37.07 | 16,470 | +0.55(+1.52%) |
Nov 25, 2014 | 36.65 | 36.88 | 36.04 | 36.52 | 26,724 | +0.00(+0.00%) |
Nov 24, 2014 | 35.50 | 36.78 | 35.12 | 36.52 | 30,239 | +0.95(+2.67%) |
Nov 21, 2014 | 35.94 | 35.98 | 35.18 | 35.57 | 24,802 | +0.04(+0.10%) |
Nov 20, 2014 | 35.23 | 35.84 | 35.07 | 35.53 | 42,388 | +0.02(+0.05%) |
Nov 19, 2014 | 36.82 | 36.82 | 35.33 | 35.51 | 63,511 | -1.53(-4.14%) |
Nov 18, 2014 | 36.94 | 37.42 | 36.80 | 37.04 | 37,966 | +0.23(+0.63%) |
Nov 17, 2014 | 36.75 | 37.02 | 36.58 | 36.81 | 30,502 | -0.08(-0.23%) |
Nov 14, 2014 | 37.37 | 37.79 | 36.67 | 36.90 | 27,323 | -0.36(-0.97%) |
Nov 13, 2014 | 37.98 | 38.16 | 37.18 | 37.26 | 22,031 | -0.72(-1.90%) |
Nov 12, 2014 | 37.21 | 38.05 | 37.21 | 37.98 | 34,216 | +0.49(+1.30%) |
Nov 11, 2014 | 37.34 | 37.71 | 37.14 | 37.49 | 31,816 | -0.07(-0.20%) |
Nov 10, 2014 | 37.78 | 37.88 | 36.79 | 37.56 | 31,632 | -0.13(-0.34%) |
Nov 07, 2014 | 38.05 | 38.05 | 37.26 | 37.69 | 23,562 | -0.30(-0.80%) |
Nov 06, 2014 | 37.38 | 38.11 | 37.38 | 37.99 | 22,785 | +0.49(+1.30%) |
Nov 05, 2014 | 37.73 | 38.01 | 37.31 | 37.51 | 18,022 | -0.04(-0.10%) |
Nov 04, 2014 | 37.23 | 37.64 | 37.23 | 37.54 | 22,155 | +0.08(+0.22%) |
Nov 03, 2014 | 37.03 | 37.79 | 36.86 | 37.46 | 37,933 | +0.29(+0.77%) |
Oct 31, 2014 | 37.02 | 37.37 | 35.90 | 37.17 | 76,834 | +0.65(+1.77%) |
Oct 30, 2014 | 37.47 | 37.47 | 35.83 | 36.53 | 60,160 | -1.49(-3.91%) |
Oct 29, 2014 | 38.44 | 38.44 | 37.42 | 38.01 | 30,034 | +0.31(+0.83%) |
Oct 28, 2014 | 36.90 | 37.71 | 36.89 | 37.70 | 43,082 | +0.77(+2.07%) |
Oct 27, 2014 | 36.91 | 36.98 | 36.80 | 36.93 | 15,528 | -0.05(-0.12%) |
Oct 24, 2014 | 36.92 | 37.23 | 36.71 | 36.98 | 24,031 | +0.15(+0.40%) |
Oct 23, 2014 | 36.92 | 37.16 | 36.74 | 36.83 | 28,028 | +0.31(+0.86%) |
Oct 22, 2014 | 36.91 | 37.31 | 36.38 | 36.52 | 20,775 | -0.51(-1.37%) |
Oct 21, 2014 | 36.99 | 37.24 | 36.61 | 37.03 | 28,991 | +0.12(+0.33%) |
Oct 20, 2014 | 36.23 | 36.98 | 36.23 | 36.91 | 44,465 | +0.21(+0.58%) |
Oct 17, 2014 | 37.40 | 37.40 | 36.30 | 36.69 | 32,301 | -0.14(-0.38%) |
Oct 16, 2014 | 38.39 | 38.39 | 35.81 | 36.83 | 29,519 | +0.28(+0.76%) |
Oct 15, 2014 | 35.83 | 36.72 | 35.59 | 36.55 | 40,831 | +0.50(+1.38%) |
Oct 14, 2014 | 35.83 | 36.28 | 35.61 | 36.06 | 39,362 | +0.58(+1.64%) |
Oct 13, 2014 | 34.57 | 35.71 | 34.34 | 35.48 | 29,886 | +0.83(+2.40%) |
Oct 10, 2014 | 34.36 | 35.16 | 34.36 | 34.64 | 21,061 | +0.09(+0.27%) |
Oct 09, 2014 | 34.97 | 35.38 | 34.41 | 34.55 | 26,915 | -0.83(-2.35%) |
Oct 08, 2014 | 34.60 | 35.57 | 34.45 | 35.38 | 38,197 | +0.81(+2.35%) |
Oct 07, 2014 | 34.47 | 34.87 | 34.45 | 34.57 | 41,876 | -0.03(-0.08%) |
Oct 06, 2014 | 35.07 | 35.35 | 34.58 | 34.60 | 28,738 | -0.33(-0.95%) |
Oct 03, 2014 | 34.77 | 35.37 | 34.77 | 34.93 | 30,994 | +0.46(+1.34%) |
Oct 02, 2014 | 34.61 | 34.83 | 34.16 | 34.47 | 34,410 | +0.30(+0.89%) |
Oct 01, 2014 | 34.13 | 34.48 | 33.92 | 34.16 | 44,563 | +0.15(+0.43%) |
Sep 30, 2014 | 34.55 | 34.68 | 33.97 | 34.02 | 82,941 | -0.66(-1.89%) |
Sep 29, 2014 | 34.19 | 34.81 | 34.19 | 34.67 | 42,803 | +0.18(+0.51%) |
Sep 26, 2014 | 34.51 | 34.60 | 34.28 | 34.50 | 18,116 | +0.02(+0.05%) |
Sep 25, 2014 | 34.88 | 34.88 | 34.40 | 34.48 | 35,701 | -0.36(-1.03%) |
Sep 24, 2014 | 34.67 | 35.16 | 34.61 | 34.84 | 44,767 | +0.12(+0.35%) |
Sep 23, 2014 | 34.91 | 35.12 | 34.62 | 34.72 | 42,970 | -0.36(-1.03%) |
Sep 22, 2014 | 35.34 | 35.55 | 34.97 | 35.08 | 34,932 | -0.41(-1.14%) |
Sep 19, 2014 | 35.50 | 35.96 | 34.88 | 35.48 | 241,213 | +0.05(+0.13%) |
Sep 18, 2014 | 34.92 | 35.54 | 34.81 | 35.44 | 30,752 | +0.58(+1.67%) |
Sep 17, 2014 | 34.58 | 35.12 | 34.54 | 34.86 | 28,860 | +0.18(+0.51%) |
Sep 16, 2014 | 35.00 | 35.18 | 34.56 | 34.68 | 37,135 | -0.27(-0.77%) |
Sep 15, 2014 | 34.47 | 35.45 | 34.47 | 34.95 | 47,454 | -0.06(-0.16%) |
Sep 12, 2014 | 34.61 | 35.12 | 33.93 | 35.00 | 62,808 | +0.35(+1.01%) |
Sep 11, 2014 | 34.34 | 34.85 | 34.19 | 34.65 | 26,782 | +0.22(+0.64%) |
Sep 10, 2014 | 34.33 | 34.65 | 34.24 | 34.43 | 24,959 | +0.13(+0.38%) |
Sep 09, 2014 | 34.56 | 34.56 | 34.13 | 34.30 | 30,302 | -0.24(-0.69%) |
Sep 08, 2014 | 35.33 | 35.82 | 34.43 | 34.54 | 57,399 | -0.91(-2.58%) |
Sep 05, 2014 | 35.41 | 35.71 | 35.03 | 35.46 | 18,115 | -0.06(-0.18%) |
Sep 04, 2014 | 36.13 | 36.13 | 35.45 | 35.52 | 20,318 | -0.65(-1.79%) |
Sep 03, 2014 | 36.09 | 36.57 | 35.93 | 36.17 | 30,545 | -0.03(-0.08%) |
Sep 02, 2014 | 35.81 | 36.31 | 35.52 | 36.19 | 36,208 | +0.33(+0.93%) |
Aug 29, 2014 | 35.40 | 35.86 | 35.86 | 35.86 | 49,194 | +0.52(+1.46%) |
Aug 28, 2014 | 35.48 | 35.75 | 35.30 | 35.35 | 15,104 | -0.18(-0.52%) |
Aug 27, 2014 | 35.44 | 35.74 | 35.29 | 35.53 | 20,334 | +0.06(+0.16%) |
Aug 26, 2014 | 35.39 | 35.61 | 35.35 | 35.47 | 16,158 | +0.13(+0.36%) |
Aug 25, 2014 | 35.65 | 35.91 | 35.30 | 35.35 | 15,913 | -0.17(-0.47%) |
Aug 22, 2014 | 35.55 | 36.02 | 35.44 | 35.51 | 22,125 | -0.18(-0.51%) |
Aug 21, 2014 | 35.65 | 35.84 | 35.33 | 35.70 | 26,714 | -0.01(-0.03%) |
Aug 20, 2014 | 36.00 | 36.00 | 35.60 | 35.70 | 15,766 | -0.37(-1.02%) |
Aug 19, 2014 | 35.75 | 36.15 | 35.75 | 36.07 | 23,824 | +0.24(+0.67%) |
Aug 18, 2014 | 35.66 | 35.84 | 35.38 | 35.83 | 32,488 | +0.51(+1.46%) |
Aug 15, 2014 | 35.59 | 35.65 | 34.87 | 35.32 | 46,921 | +0.03(+0.08%) |
Aug 14, 2014 | 35.42 | 35.42 | 35.09 | 35.29 | 10,630 | -0.03(-0.08%) |
Aug 13, 2014 | 34.98 | 35.50 | 34.91 | 35.32 | 20,478 | +0.40(+1.16%) |
Aug 12, 2014 | 35.54 | 35.64 | 34.77 | 34.91 | 21,597 | -0.64(-1.81%) |
Aug 11, 2014 | 35.70 | 35.84 | 35.34 | 35.56 | 29,499 | +0.00(+0.00%) |
Aug 08, 2014 | 34.86 | 35.58 | 34.86 | 35.56 | 26,874 | +0.75(+2.17%) |
Aug 07, 2014 | 35.74 | 35.78 | 34.75 | 34.80 | 36,316 | -0.85(-2.37%) |
Aug 06, 2014 | 35.88 | 36.21 | 35.40 | 35.65 | 34,788 | -0.34(-0.94%) |
Aug 05, 2014 | 35.48 | 36.02 | 35.13 | 35.99 | 27,458 | +0.38(+1.06%) |
Aug 04, 2014 | 35.54 | 35.68 | 34.70 | 35.61 | 31,827 | +0.29(+0.83%) |
Aug 01, 2014 | 35.71 | 36.16 | 35.01 | 35.32 | 49,106 | -0.23(-0.65%) |
Jul 31, 2014 | 35.35 | 36.66 | 35.35 | 35.55 | 83,626 | -0.16(-0.44%) |
Jul 30, 2014 | 34.84 | 35.83 | 34.84 | 35.70 | 52,574 | +0.29(+0.83%) |
Jul 29, 2014 | 35.26 | 35.92 | 35.25 | 35.41 | 45,242 | +0.10(+0.29%) |
Jul 28, 2014 | 34.90 | 35.57 | 34.90 | 35.31 | 49,248 | +0.55(+1.59%) |
Jul 25, 2014 | 34.81 | 35.20 | 34.75 | 34.76 | 40,750 | -0.38(-1.07%) |
Jul 24, 2014 | 35.42 | 36.01 | 35.07 | 35.13 | 38,300 | -0.31(-0.88%) |
Jul 23, 2014 | 35.47 | 35.93 | 35.24 | 35.45 | 33,834 | +0.11(+0.31%) |
Jul 22, 2014 | 35.27 | 36.11 | 35.27 | 35.34 | 68,104 | +0.08(+0.23%) |
Jul 21, 2014 | 35.38 | 35.63 | 34.40 | 35.25 | 40,214 | -0.52(-1.46%) |
Jul 18, 2014 | 34.73 | 35.80 | 34.73 | 35.78 | 66,214 | +0.95(+2.72%) |
Jul 17, 2014 | 34.97 | 35.59 | 34.77 | 34.83 | 54,151 | -0.28(-0.81%) |
Jul 16, 2014 | 34.99 | 35.58 | 34.65 | 35.12 | 45,971 | +0.41(+1.19%) |
Jul 15, 2014 | 34.94 | 35.16 | 34.56 | 34.70 | 28,625 | -0.16(-0.45%) |
Jul 14, 2014 | 35.11 | 35.41 | 34.80 | 34.86 | 36,630 | +0.17(+0.48%) |
Jul 11, 2014 | 34.58 | 34.92 | 34.58 | 34.69 | 28,533 | +0.05(+0.13%) |
Jul 10, 2014 | 34.55 | 35.04 | 34.54 | 34.65 | 46,421 | -0.48(-1.36%) |
Jul 09, 2014 | 35.40 | 35.69 | 34.89 | 35.13 | 45,458 | -0.13(-0.37%) |
Jul 08, 2014 | 35.11 | 35.28 | 34.84 | 35.25 | 74,978 | +0.15(+0.42%) |
Jul 07, 2014 | 35.58 | 35.77 | 35.10 | 35.11 | 45,069 | -0.81(-2.25%) |
Jul 03, 2014 | 35.18 | 35.92 | 35.92 | 35.92 | 32,099 | +0.78(+2.22%) |
Jul 02, 2014 | 35.62 | 36.11 | 35.06 | 35.13 | 71,069 | -0.47(-1.32%) |
Jul 01, 2014 | 35.11 | 36.20 | 35.06 | 35.60 | 82,828 | +0.79(+2.27%) |
Jun 30, 2014 | 34.66 | 35.36 | 34.64 | 34.81 | 61,733 | -0.02(-0.05%) |
Jun 27, 2014 | 34.02 | 34.85 | 34.02 | 34.83 | 206,108 | +0.53(+1.55%) |
Jun 26, 2014 | 34.27 | 34.45 | 33.81 | 34.30 | 43,482 | +0.16(+0.46%) |
Jun 25, 2014 | 33.48 | 34.36 | 33.35 | 34.14 | 46,688 | +0.43(+1.28%) |
Jun 24, 2014 | 34.15 | 34.46 | 33.66 | 33.71 | 70,083 | -0.39(-1.13%) |
Jun 23, 2014 | 34.05 | 34.25 | 33.75 | 34.10 | 68,755 | -0.01(-0.03%) |
Jun 20, 2014 | 34.35 | 34.41 | 33.81 | 34.11 | 287,393 | -0.10(-0.30%) |
Jun 19, 2014 | 34.44 | 34.56 | 34.00 | 34.21 | 47,099 | -0.03(-0.08%) |
Jun 18, 2014 | 34.15 | 34.30 | 33.89 | 34.23 | 44,047 | -0.01(-0.03%) |
Jun 17, 2014 | 33.88 | 34.77 | 33.77 | 34.24 | 68,015 | +0.27(+0.78%) |
Jun 16, 2014 | 34.90 | 35.06 | 33.86 | 33.98 | 74,388 | -0.93(-2.66%) |
Jun 13, 2014 | 35.14 | 35.44 | 34.79 | 34.90 | 52,592 | -0.15(-0.42%) |
Jun 12, 2014 | 35.14 | 35.50 | 34.92 | 35.05 | 41,455 | -0.44(-1.24%) |
Jun 11, 2014 | 35.20 | 35.67 | 35.11 | 35.49 | 246,155 | -0.07(-0.21%) |
Jun 10, 2014 | 35.88 | 35.92 | 35.50 | 35.57 | 26,649 | -0.30(-0.85%) |
Jun 06, 2014 | 35.52 | 36.57 | 35.49 | 35.87 | 97,668 | +0.44(+1.25%) |
Jun 05, 2014 | 34.43 | 35.47 | 34.12 | 35.43 | 64,624 | +0.99(+2.88%) |
Jun 04, 2014 | 33.00 | 34.65 | 32.87 | 34.44 | 67,373 | +1.16(+3.48%) |
Jun 03, 2014 | 33.43 | 33.62 | 33.09 | 33.28 | 41,639 | -0.48(-1.42%) |
Jun 02, 2014 | 34.50 | 34.74 | 33.71 | 33.76 | 46,776 | -0.85(-2.47%) |
May 30, 2014 | 34.76 | 34.88 | 34.50 | 34.61 | 60,139 | +0.01(+0.03%) |
May 29, 2014 | 34.61 | 34.87 | 34.45 | 34.60 | 24,489 | -0.02(-0.05%) |
May 28, 2014 | 34.38 | 35.09 | 34.38 | 34.62 | 41,286 | -0.01(-0.03%) |
May 27, 2014 | 34.13 | 34.92 | 33.83 | 34.63 | 57,629 | +0.82(+2.44%) |
May 23, 2014 | 33.05 | 33.81 | 33.81 | 33.81 | 33,218 | +0.81(+2.47%) |
May 22, 2014 | 33.05 | 33.08 | 32.84 | 32.99 | 6,085 | -0.17(-0.52%) |
May 21, 2014 | 33.27 | 33.55 | 33.03 | 33.16 | 35,289 | -0.03(-0.08%) |
May 20, 2014 | 33.51 | 33.66 | 32.65 | 33.19 | 65,738 | -0.50(-1.49%) |
May 19, 2014 | 32.93 | 33.82 | 32.90 | 33.70 | 33,049 | +0.51(+1.54%) |
May 16, 2014 | 32.79 | 33.21 | 32.54 | 33.18 | 23,957 | +0.32(+0.97%) |
May 15, 2014 | 33.20 | 33.39 | 32.66 | 32.86 | 49,768 | -0.69(-2.05%) |
May 14, 2014 | 33.75 | 33.77 | 33.26 | 33.55 | 53,017 | -0.35(-1.03%) |
May 13, 2014 | 34.03 | 34.17 | 33.68 | 33.90 | 39,995 | -0.31(-0.91%) |
May 12, 2014 | 33.42 | 34.35 | 33.33 | 34.21 | 26,993 | +1.08(+3.26%) |
May 09, 2014 | 32.09 | 33.20 | 31.96 | 33.13 | 37,701 | +0.81(+2.52%) |
May 08, 2014 | 32.72 | 33.12 | 32.28 | 32.31 | 85,149 | -0.56(-1.70%) |
May 07, 2014 | 33.13 | 33.22 | 32.39 | 32.87 | 46,372 | -0.15(-0.44%) |
May 06, 2014 | 33.70 | 33.94 | 32.87 | 33.02 | 77,853 | -0.94(-2.78%) |
May 05, 2014 | 33.66 | 34.13 | 31.80 | 33.96 | 38,920 | +0.09(+0.27%) |
May 02, 2014 | 33.01 | 34.41 | 32.62 | 33.87 | 45,407 | +0.92(+2.81%) |
May 01, 2014 | 32.02 | 34.22 | 32.02 | 32.95 | 81,530 | +0.52(+1.61%) |
Apr 30, 2014 | 31.94 | 32.93 | 31.19 | 32.42 | 146,048 | +0.48(+1.52%) |
Apr 29, 2014 | 32.06 | 32.27 | 31.39 | 31.94 | 43,776 | +0.16(+0.49%) |
Apr 28, 2014 | 32.01 | 32.37 | 31.25 | 31.78 | 44,341 | -0.24(-0.74%) |
Apr 25, 2014 | 32.22 | 32.43 | 31.83 | 32.02 | 45,088 | -0.43(-1.33%) |
Apr 24, 2014 | 32.96 | 32.96 | 32.34 | 32.45 | 28,171 | -0.29(-0.89%) |
Apr 23, 2014 | 32.98 | 33.15 | 32.49 | 32.74 | 43,167 | +0.05(+0.14%) |
Apr 22, 2014 | 32.42 | 32.80 | 32.37 | 32.70 | 34,088 | +0.40(+1.25%) |
Apr 21, 2014 | 31.81 | 32.32 | 31.81 | 32.30 | 12,688 | +0.11(+0.34%) |
Apr 17, 2014 | 31.89 | 32.19 | 32.19 | 32.19 | 18,139 | +0.15(+0.46%) |
Apr 16, 2014 | 32.08 | 32.19 | 31.65 | 32.04 | 38,882 | +0.07(+0.23%) |
Apr 15, 2014 | 31.98 | 32.13 | 31.44 | 31.97 | 39,401 | +0.13(+0.40%) |
Apr 14, 2014 | 31.71 | 32.20 | 31.66 | 31.84 | 44,062 | +0.36(+1.13%) |
Apr 11, 2014 | 31.90 | 31.90 | 31.40 | 31.48 | 69,766 | -0.70(-2.19%) |
Apr 10, 2014 | 32.60 | 32.62 | 31.82 | 32.19 | 62,475 | -0.82(-2.50%) |
Apr 09, 2014 | 32.95 | 33.07 | 32.67 | 33.01 | 38,369 | +0.22(+0.67%) |
Apr 08, 2014 | 32.68 | 33.16 | 32.64 | 32.79 | 47,920 | +0.23(+0.70%) |
Apr 07, 2014 | 32.51 | 32.80 | 32.36 | 32.56 | 47,498 | -0.17(-0.53%) |
Apr 04, 2014 | 33.83 | 33.88 | 32.52 | 32.73 | 54,413 | -0.81(-2.43%) |
Apr 03, 2014 | 33.40 | 33.56 | 33.40 | 33.55 | 45,900 | +0.05(+0.16%) |
Apr 02, 2014 | 33.23 | 33.67 | 33.23 | 33.49 | 47,672 | +0.09(+0.27%) |
Apr 01, 2014 | 32.84 | 33.48 | 32.81 | 33.40 | 69,016 | +0.59(+1.81%) |
Mar 31, 2014 | 32.35 | 33.22 | 32.08 | 32.81 | 45,913 | +0.54(+1.67%) |
Mar 28, 2014 | 32.19 | 32.57 | 32.15 | 32.27 | 49,804 | +0.04(+0.11%) |
Mar 27, 2014 | 32.72 | 32.72 | 32.16 | 32.23 | 50,387 | -0.38(-1.18%) |
Mar 26, 2014 | 33.66 | 33.66 | 32.59 | 32.62 | 48,488 | -0.87(-2.60%) |
Mar 25, 2014 | 33.70 | 34.17 | 33.27 | 33.48 | 40,506 | -0.18(-0.54%) |
Mar 24, 2014 | 33.34 | 33.73 | 32.86 | 33.67 | 326,883 | +0.28(+0.85%) |
Mar 21, 2014 | 33.23 | 33.92 | 33.20 | 33.38 | 370,363 | +0.18(+0.55%) |
Mar 20, 2014 | 33.44 | 33.59 | 33.10 | 33.20 | 48,814 | -0.34(-1.01%) |
Mar 19, 2014 | 33.97 | 33.97 | 33.41 | 33.54 | 35,721 | -0.52(-1.53%) |
Mar 18, 2014 | 34.20 | 34.34 | 33.85 | 34.06 | 50,234 | +0.00(+0.00%) |
Mar 17, 2014 | 34.17 | 34.53 | 33.98 | 34.06 | 49,370 | -0.04(-0.11%) |
Mar 14, 2014 | 34.46 | 34.70 | 33.92 | 34.10 | 52,932 | -0.55(-1.58%) |
Mar 13, 2014 | 34.89 | 35.26 | 34.59 | 34.65 | 67,949 | -0.18(-0.53%) |
Mar 12, 2014 | 35.20 | 35.20 | 34.74 | 34.83 | 30,954 | -0.61(-1.73%) |
Mar 11, 2014 | 35.29 | 35.58 | 34.60 | 35.44 | 79,598 | +0.05(+0.16%) |
Mar 10, 2014 | 35.24 | 35.60 | 34.78 | 35.39 | 69,862 | -0.25(-0.69%) |
Mar 07, 2014 | 34.47 | 35.65 | 34.09 | 35.64 | 101,182 | +1.13(+3.29%) |
Mar 06, 2014 | 33.79 | 34.69 | 33.61 | 34.50 | 69,428 | +0.70(+2.08%) |
Mar 05, 2014 | 33.64 | 33.83 | 33.42 | 33.80 | 33,255 | -0.07(-0.22%) |
Mar 04, 2014 | 33.14 | 34.22 | 32.95 | 33.87 | 80,433 | +0.98(+2.98%) |
Mar 03, 2014 | 32.86 | 33.17 | 32.42 | 32.89 | 49,795 | -0.11(-0.33%) |
Feb 28, 2014 | 32.88 | 33.20 | 32.88 | 33.00 | 50,930 | -0.03(-0.08%) |
Feb 27, 2014 | 32.74 | 33.03 | 32.49 | 33.03 | 50,649 | +0.26(+0.81%) |
Feb 26, 2014 | 32.92 | 33.05 | 32.54 | 32.76 | 47,892 | -0.03(-0.08%) |
Feb 25, 2014 | 32.66 | 32.94 | 32.23 | 32.79 | 43,792 | +0.05(+0.14%) |
Feb 24, 2014 | 32.69 | 32.92 | 32.52 | 32.74 | 45,484 | +0.23(+0.70%) |
Feb 21, 2014 | 32.57 | 32.99 | 32.29 | 32.52 | 60,892 | +0.12(+0.37%) |
Feb 20, 2014 | 32.24 | 32.86 | 32.11 | 32.40 | 41,948 | +0.08(+0.25%) |
Feb 19, 2014 | 32.54 | 32.72 | 32.13 | 32.32 | 51,059 | -0.23(-0.70%) |
Feb 18, 2014 | 32.25 | 32.91 | 32.09 | 32.54 | 47,330 | +0.27(+0.85%) |
Feb 14, 2014 | 32.81 | 32.27 | 32.27 | 32.27 | 85,611 | -0.55(-1.67%) |
Feb 13, 2014 | 32.22 | 34.21 | 32.03 | 32.82 | 131,039 | +0.60(+1.87%) |
Feb 12, 2014 | 33.31 | 33.67 | 32.22 | 32.22 | 88,034 | -1.28(-3.83%) |
Feb 11, 2014 | 33.47 | 33.97 | 33.40 | 33.50 | 37,840 | +0.11(+0.33%) |
Feb 10, 2014 | 33.28 | 33.56 | 33.02 | 33.39 | 43,236 | -0.25(-0.73%) |
Feb 07, 2014 | 33.23 | 33.87 | 32.79 | 33.64 | 68,574 | +0.43(+1.29%) |
Feb 06, 2014 | 33.70 | 33.81 | 33.09 | 33.21 | 43,475 | -0.53(-1.57%) |
Feb 05, 2014 | 33.71 | 34.12 | 33.33 | 33.74 | 61,417 | -0.09(-0.27%) |
Feb 04, 2014 | 34.18 | 34.34 | 33.72 | 33.83 | 45,490 | -0.26(-0.75%) |
Feb 03, 2014 | 34.08 | 34.66 | 33.81 | 34.08 | 59,932 | -0.12(-0.35%) |
Jan 31, 2014 | 34.58 | 34.83 | 33.77 | 34.20 | 90,830 | -0.87(-2.49%) |
Jan 30, 2014 | 34.57 | 35.30 | 34.29 | 35.08 | 42,938 | +0.71(+2.07%) |
Jan 29, 2014 | 34.27 | 34.79 | 33.99 | 34.37 | 40,646 | -0.09(-0.26%) |
Jan 28, 2014 | 34.84 | 35.28 | 34.19 | 34.46 | 60,049 | -0.48(-1.38%) |
Jan 27, 2014 | 34.96 | 35.37 | 34.41 | 34.94 | 30,000 | +0.19(+0.55%) |
Jan 24, 2014 | 35.33 | 35.33 | 34.58 | 34.75 | 27,694 | -0.92(-2.58%) |
Jan 23, 2014 | 35.15 | 35.98 | 34.90 | 35.67 | 48,516 | +0.42(+1.19%) |
Jan 22, 2014 | 35.08 | 35.25 | 34.83 | 35.25 | 14,158 | +0.03(+0.08%) |
Jan 21, 2014 | 34.79 | 35.42 | 34.58 | 35.22 | 21,507 | +0.55(+1.58%) |
Jan 17, 2014 | 35.45 | 34.68 | 34.68 | 34.68 | 21,732 | -0.72(-2.03%) |
Jan 16, 2014 | 35.82 | 36.37 | 35.22 | 35.40 | 20,341 | -0.70(-1.94%) |
Jan 15, 2014 | 35.59 | 36.41 | 35.59 | 36.10 | 40,165 | +0.18(+0.51%) |
Jan 14, 2014 | 35.84 | 36.37 | 35.79 | 35.92 | 24,932 | +0.01(+0.03%) |
Jan 13, 2014 | 35.75 | 36.42 | 35.51 | 35.91 | 47,438 | -0.12(-0.33%) |
Jan 10, 2014 | 35.49 | 36.20 | 35.37 | 36.02 | 59,115 | +0.56(+1.57%) |
Jan 09, 2014 | 34.74 | 35.53 | 34.45 | 35.47 | 46,445 | +0.87(+2.53%) |
Jan 08, 2014 | 34.15 | 34.71 | 33.87 | 34.59 | 51,740 | +0.45(+1.31%) |
Jan 07, 2014 | 33.89 | 34.28 | 33.74 | 34.15 | 50,005 | +0.10(+0.29%) |
Jan 06, 2014 | 34.47 | 34.59 | 33.98 | 34.05 | 75,242 | -0.49(-1.42%) |
Jan 03, 2014 | 34.21 | 34.85 | 34.21 | 34.54 | 45,185 | +0.30(+0.88%) |
Jan 02, 2014 | 34.86 | 34.86 | 34.17 | 34.24 | 149,308 | -0.62(-1.78%) |
Dec 31, 2013 | 35.27 | 34.86 | 34.86 | 34.86 | 54,220 | -0.33(-0.93%) |
Dec 30, 2013 | 35.66 | 35.99 | 34.84 | 35.19 | 77,355 | -0.59(-1.66%) |
Dec 27, 2013 | 35.97 | 36.03 | 35.36 | 35.78 | 56,961 | -0.01(-0.03%) |
Dec 26, 2013 | 35.51 | 36.00 | 35.13 | 35.79 | 42,479 | -0.23(-0.63%) |
Dec 24, 2013 | 36.30 | 36.30 | 35.91 | 36.02 | 12,070 | -0.16(-0.45%) |
Dec 23, 2013 | 36.27 | 37.15 | 35.84 | 36.18 | 53,291 | +0.02(+0.05%) |
Dec 20, 2013 | 34.79 | 36.44 | 34.34 | 36.16 | 171,568 | +1.52(+4.39%) |
Dec 19, 2013 | 35.80 | 35.89 | 34.39 | 34.64 | 31,692 | -1.17(-3.26%) |
Dec 18, 2013 | 34.22 | 35.85 | 34.05 | 35.81 | 60,400 | +1.72(+5.05%) |
Dec 17, 2013 | 34.13 | 34.44 | 33.77 | 34.08 | 51,882 | -0.33(-0.95%) |
Dec 16, 2013 | 34.36 | 34.47 | 33.93 | 34.41 | 33,803 | +0.12(+0.35%) |
Dec 13, 2013 | 34.20 | 34.48 | 33.83 | 34.29 | 17,466 | +0.20(+0.59%) |
Dec 12, 2013 | 33.97 | 34.48 | 33.71 | 34.09 | 27,407 | +0.07(+0.21%) |
Dec 11, 2013 | 34.44 | 34.44 | 33.90 | 34.02 | 30,158 | -0.56(-1.61%) |
Dec 10, 2013 | 34.99 | 35.00 | 34.34 | 34.58 | 56,389 | -0.47(-1.35%) |
Dec 09, 2013 | 34.97 | 35.07 | 34.35 | 35.05 | 41,016 | -0.17(-0.49%) |
Dec 06, 2013 | 34.85 | 35.52 | 34.85 | 35.22 | 0 | +0.69(+2.01%) |
Dec 05, 2013 | 34.78 | 35.00 | 34.29 | 34.53 | 0 | -0.04(-0.11%) |
Dec 04, 2013 | 34.65 | 34.71 | 34.27 | 34.57 | 0 | +0.18(+0.53%) |
Dec 03, 2013 | 34.57 | 35.52 | 34.18 | 34.38 | 0 | -0.15(-0.45%) |