Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,305 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,149 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,275 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,842 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,064 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,469 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.35 | 41.35 | 24,887 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,206 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,089 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,379 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.91 | 41.63 | 41.86 | 26,723 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.39 | 41.56 | 31,837 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.59 | 41.82 | 131,314 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.94 | 41.43 | 41.94 | 249,981 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,529 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,166 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,795 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,635 | +0.07(+0.16%) |
Nov 03, 2014 | 41.72 | 41.99 | 41.59 | 41.95 | 39,122 | +0.36(+0.87%) |
Oct 31, 2014 | 41.03 | 41.59 | 41.03 | 41.59 | 29,098 | +0.75(+1.83%) |
Oct 30, 2014 | 40.46 | 40.84 | 40.42 | 40.84 | 53,594 | +0.20(+0.50%) |
Oct 29, 2014 | 40.60 | 40.77 | 40.42 | 40.63 | 19,672 | -0.04(-0.09%) |
Oct 28, 2014 | 40.62 | 40.67 | 40.45 | 40.67 | 32,600 | +0.04(+0.11%) |
Oct 27, 2014 | 40.23 | 40.33 | 40.33 | 40.63 | 34,446 | +0.30(+0.74%) |
Oct 24, 2014 | 40.55 | 40.55 | 40.10 | 40.33 | 70,669 | -0.17(-0.41%) |
Oct 23, 2014 | 40.42 | 40.58 | 40.18 | 40.50 | 59,363 | +0.28(+0.69%) |
Oct 22, 2014 | 40.18 | 40.32 | 40.08 | 40.22 | 33,473 | +0.07(+0.16%) |
Oct 21, 2014 | 40.03 | 40.18 | 39.76 | 40.15 | 78,006 | +0.22(+0.55%) |
Oct 20, 2014 | 39.30 | 39.95 | 39.30 | 39.94 | 87,673 | +0.57(+1.46%) |
Oct 17, 2014 | 39.74 | 39.74 | 39.28 | 39.36 | 12,645 | -0.14(-0.35%) |
Oct 16, 2014 | 39.29 | 39.53 | 39.22 | 39.50 | 26,592 | -0.09(-0.22%) |
Oct 15, 2014 | 39.50 | 39.70 | 39.22 | 39.59 | 44,879 | +0.02(+0.06%) |
Oct 14, 2014 | 39.06 | 39.78 | 39.06 | 39.56 | 28,477 | +0.68(+1.74%) |
Oct 13, 2014 | 38.74 | 39.16 | 38.66 | 38.89 | 66,664 | +0.25(+0.64%) |
Oct 10, 2014 | 38.42 | 38.95 | 38.42 | 38.64 | 41,673 | +0.19(+0.49%) |
Oct 09, 2014 | 38.19 | 38.74 | 38.19 | 38.45 | 45,813 | +0.19(+0.50%) |
Oct 08, 2014 | 37.54 | 38.26 | 37.54 | 38.26 | 16,242 | +0.75(+1.99%) |
Oct 07, 2014 | 37.57 | 37.83 | 37.51 | 37.51 | 9,660 | -0.23(-0.62%) |
Oct 06, 2014 | 37.65 | 37.85 | 37.56 | 37.75 | 18,933 | +0.23(+0.62%) |
Oct 03, 2014 | 37.48 | 37.60 | 37.24 | 37.51 | 9,304 | +0.15(+0.41%) |
Oct 02, 2014 | 37.26 | 37.43 | 37.12 | 37.36 | 18,021 | +0.00(+0.00%) |
Oct 01, 2014 | 37.15 | 37.50 | 37.15 | 37.36 | 74,729 | +0.17(+0.47%) |
Sep 30, 2014 | 37.29 | 37.41 | 37.03 | 37.19 | 24,170 | -0.13(-0.35%) |
Sep 29, 2014 | 37.10 | 37.32 | 36.94 | 37.32 | 27,912 | -0.03(-0.08%) |
Sep 26, 2014 | 36.97 | 37.40 | 36.83 | 37.35 | 46,496 | +0.32(+0.86%) |
Sep 25, 2014 | 36.95 | 37.08 | 36.81 | 37.03 | 25,659 | +0.02(+0.06%) |
Sep 24, 2014 | 37.14 | 37.48 | 37.00 | 37.00 | 21,813 | -0.17(-0.46%) |
Sep 23, 2014 | 37.31 | 37.55 | 37.18 | 37.18 | 25,919 | -0.21(-0.56%) |
Sep 22, 2014 | 37.59 | 37.59 | 37.36 | 37.38 | 13,479 | -0.19(-0.52%) |
Sep 19, 2014 | 37.54 | 37.71 | 37.39 | 37.58 | 19,063 | +0.10(+0.27%) |
Sep 18, 2014 | 37.93 | 37.93 | 37.46 | 37.48 | 32,831 | -0.48(-1.25%) |
Sep 17, 2014 | 38.01 | 38.22 | 37.90 | 37.95 | 15,930 | +0.02(+0.06%) |
Sep 16, 2014 | 37.59 | 38.01 | 37.59 | 37.93 | 51,137 | +0.28(+0.75%) |
Sep 15, 2014 | 37.85 | 37.95 | 37.52 | 37.65 | 115,622 | -0.17(-0.46%) |
Sep 12, 2014 | 39.01 | 39.01 | 37.67 | 37.82 | 62,599 | -1.41(-3.60%) |
Sep 11, 2014 | 39.08 | 39.31 | 39.02 | 39.24 | 21,670 | +0.06(+0.15%) |
Sep 10, 2014 | 39.86 | 39.86 | 39.15 | 39.18 | 47,599 | -0.71(-1.79%) |
Sep 09, 2014 | 40.12 | 40.24 | 39.89 | 39.89 | 15,033 | -0.35(-0.86%) |
Sep 08, 2014 | 40.33 | 40.37 | 40.16 | 40.24 | 21,421 | -0.08(-0.20%) |
Sep 05, 2014 | 39.99 | 40.32 | 39.98 | 40.32 | 12,940 | +0.35(+0.88%) |
Sep 04, 2014 | 40.02 | 40.15 | 39.84 | 39.97 | 7,805 | -0.09(-0.23%) |
Sep 03, 2014 | 39.99 | 40.09 | 39.89 | 40.06 | 77,886 | +0.15(+0.38%) |
Sep 02, 2014 | 39.94 | 40.05 | 39.85 | 39.91 | 69,219 | -0.09(-0.23%) |
Aug 29, 2014 | 39.86 | 40.00 | 40.00 | 40.00 | 32,454 | +0.19(+0.49%) |
Aug 28, 2014 | 39.69 | 39.86 | 39.66 | 39.81 | 49,226 | +0.04(+0.11%) |
Aug 27, 2014 | 39.75 | 39.80 | 39.67 | 39.76 | 19,052 | +0.09(+0.22%) |
Aug 26, 2014 | 39.60 | 39.60 | 39.60 | 39.68 | 26,727 | +0.09(+0.24%) |
Aug 25, 2014 | 39.82 | 39.82 | 39.48 | 39.58 | 15,024 | -0.12(-0.29%) |
Aug 22, 2014 | 40.02 | 40.02 | 39.67 | 39.70 | 25,809 | -0.30(-0.76%) |
Aug 21, 2014 | 40.09 | 40.23 | 40.00 | 40.00 | 24,025 | -0.10(-0.25%) |
Aug 20, 2014 | 39.81 | 40.13 | 39.69 | 40.10 | 19,766 | +0.22(+0.54%) |
Aug 19, 2014 | 39.85 | 39.99 | 39.76 | 39.89 | 19,024 | +0.09(+0.24%) |
Aug 18, 2014 | 39.53 | 39.79 | 39.53 | 39.79 | 17,483 | +0.40(+1.01%) |
Aug 15, 2014 | 39.58 | 39.65 | 39.30 | 39.40 | 14,128 | -0.08(-0.20%) |
Aug 14, 2014 | 39.53 | 39.61 | 39.41 | 39.48 | 28,213 | +0.02(+0.05%) |
Aug 13, 2014 | 38.90 | 39.52 | 38.90 | 39.45 | 16,117 | +0.57(+1.46%) |
Aug 12, 2014 | 38.84 | 38.99 | 38.81 | 38.88 | 26,442 | -0.03(-0.07%) |
Aug 11, 2014 | 38.86 | 39.01 | 38.86 | 38.91 | 22,939 | +0.16(+0.41%) |
Aug 08, 2014 | 38.67 | 38.76 | 38.47 | 38.75 | 13,714 | +0.16(+0.41%) |
Aug 07, 2014 | 38.78 | 38.78 | 38.47 | 38.60 | 34,993 | +0.01(+0.04%) |
Aug 06, 2014 | 38.48 | 38.69 | 38.48 | 38.58 | 25,476 | +0.01(+0.04%) |
Aug 05, 2014 | 38.83 | 38.96 | 38.52 | 38.57 | 56,847 | -0.36(-0.93%) |
Aug 04, 2014 | 38.73 | 39.02 | 38.50 | 38.93 | 17,349 | +0.21(+0.54%) |
Aug 01, 2014 | 38.61 | 38.92 | 38.57 | 38.72 | 62,169 | +0.01(+0.04%) |
Jul 31, 2014 | 39.14 | 39.15 | 38.69 | 38.70 | 28,668 | -0.64(-1.63%) |
Jul 30, 2014 | 39.27 | 39.41 | 39.17 | 39.35 | 21,597 | +0.04(+0.09%) |
Jul 29, 2014 | 39.54 | 39.54 | 39.27 | 39.31 | 29,496 | -0.16(-0.40%) |
Jul 28, 2014 | 39.19 | 39.52 | 39.19 | 39.47 | 13,808 | +0.31(+0.79%) |
Jul 25, 2014 | 39.42 | 39.47 | 39.14 | 39.16 | 31,315 | -0.30(-0.75%) |
Jul 24, 2014 | 39.41 | 39.47 | 39.34 | 39.45 | 23,167 | +0.17(+0.44%) |
Jul 23, 2014 | 39.26 | 39.32 | 39.18 | 39.28 | 22,193 | +0.07(+0.18%) |
Jul 22, 2014 | 39.34 | 39.34 | 39.17 | 39.21 | 29,638 | +0.11(+0.28%) |
Jul 21, 2014 | 39.14 | 39.19 | 39.04 | 39.10 | 19,053 | -0.13(-0.33%) |
Jul 18, 2014 | 39.00 | 39.27 | 38.96 | 39.23 | 40,690 | +0.31(+0.80%) |
Jul 17, 2014 | 39.03 | 39.09 | 38.88 | 38.92 | 237,844 | -0.10(-0.26%) |
Jul 16, 2014 | 38.93 | 39.06 | 38.80 | 39.02 | 25,476 | +0.14(+0.35%) |
Jul 15, 2014 | 38.84 | 38.94 | 38.72 | 38.88 | 43,785 | +0.09(+0.24%) |
Jul 14, 2014 | 38.68 | 38.81 | 38.56 | 38.79 | 66,200 | +0.12(+0.32%) |
Jul 11, 2014 | 38.62 | 38.70 | 38.50 | 38.67 | 25,842 | -0.02(-0.06%) |
Jul 10, 2014 | 38.34 | 38.80 | 38.34 | 38.69 | 41,819 | +0.14(+0.37%) |
Jul 09, 2014 | 38.42 | 38.59 | 38.30 | 38.55 | 46,493 | +0.04(+0.11%) |
Jul 08, 2014 | 38.33 | 38.65 | 38.33 | 38.50 | 23,872 | +0.17(+0.43%) |
Jul 07, 2014 | 38.16 | 38.44 | 38.16 | 38.34 | 33,282 | +0.11(+0.28%) |
Jul 03, 2014 | 38.43 | 38.23 | 38.23 | 38.23 | 17,752 | -0.24(-0.62%) |
Jul 02, 2014 | 38.57 | 38.57 | 38.29 | 38.47 | 29,207 | -0.18(-0.47%) |
Jul 01, 2014 | 38.49 | 38.71 | 38.38 | 38.65 | 38,787 | +0.20(+0.51%) |
Jun 30, 2014 | 38.52 | 38.52 | 38.22 | 38.45 | 22,565 | -0.07(-0.17%) |
Jun 27, 2014 | 38.26 | 38.52 | 38.20 | 38.52 | 10,024 | +0.24(+0.62%) |
Jun 26, 2014 | 38.21 | 38.28 | 38.17 | 38.28 | 9,063 | +0.07(+0.18%) |
Jun 25, 2014 | 38.31 | 38.39 | 38.10 | 38.21 | 13,902 | -0.07(-0.18%) |
Jun 24, 2014 | 38.24 | 38.37 | 38.21 | 38.28 | 29,347 | +0.02(+0.06%) |
Jun 23, 2014 | 38.35 | 38.53 | 38.25 | 38.25 | 26,838 | -0.13(-0.34%) |
Jun 20, 2014 | 38.13 | 38.39 | 38.05 | 38.38 | 13,384 | +0.24(+0.62%) |
Jun 19, 2014 | 37.90 | 38.15 | 37.85 | 38.15 | 54,378 | +0.33(+0.87%) |
Jun 18, 2014 | 37.59 | 37.89 | 37.40 | 37.82 | 36,951 | +0.22(+0.59%) |
Jun 17, 2014 | 37.56 | 37.63 | 37.43 | 37.60 | 116,191 | -0.04(-0.11%) |
Jun 16, 2014 | 37.84 | 37.94 | 37.58 | 37.64 | 40,781 | -0.24(-0.64%) |
Jun 13, 2014 | 37.78 | 37.92 | 37.50 | 37.88 | 11,321 | +0.09(+0.23%) |
Jun 12, 2014 | 37.81 | 37.81 | 37.53 | 37.80 | 18,175 | -0.01(-0.04%) |
Jun 11, 2014 | 37.77 | 37.91 | 37.58 | 37.81 | 22,152 | -0.00(-0.01%) |
Jun 10, 2014 | 38.03 | 38.08 | 37.73 | 37.82 | 351,173 | -0.80(-2.06%) |
Jun 06, 2014 | 38.95 | 38.95 | 38.53 | 38.61 | 21,914 | -0.25(-0.64%) |
Jun 05, 2014 | 38.33 | 38.86 | 38.26 | 38.86 | 33,706 | +0.56(+1.46%) |
Jun 04, 2014 | 38.15 | 38.30 | 38.03 | 38.30 | 24,685 | +0.11(+0.29%) |
Jun 03, 2014 | 38.18 | 38.23 | 38.03 | 38.19 | 16,662 | +0.05(+0.13%) |
Jun 02, 2014 | 38.06 | 38.25 | 38.04 | 38.14 | 27,295 | +0.02(+0.06%) |
May 30, 2014 | 37.81 | 38.18 | 37.81 | 38.12 | 40,249 | +0.24(+0.62%) |
May 29, 2014 | 37.85 | 37.98 | 37.80 | 37.88 | 14,803 | +0.07(+0.19%) |
May 28, 2014 | 38.02 | 38.02 | 37.66 | 37.81 | 20,097 | -0.36(-0.94%) |
May 27, 2014 | 38.05 | 38.19 | 38.05 | 38.17 | 543,711 | +0.21(+0.57%) |
May 23, 2014 | 37.70 | 37.95 | 37.95 | 37.95 | 6,575 | +0.16(+0.44%) |
May 22, 2014 | 37.76 | 37.84 | 37.70 | 37.79 | 22,606 | +0.03(+0.08%) |
May 21, 2014 | 38.15 | 38.17 | 37.73 | 37.76 | 15,938 | -0.34(-0.88%) |
May 20, 2014 | 38.20 | 38.28 | 37.96 | 38.10 | 181,081 | -0.06(-0.17%) |
May 19, 2014 | 38.35 | 38.35 | 38.03 | 38.16 | 49,842 | -0.13(-0.34%) |
May 16, 2014 | 37.98 | 38.30 | 37.83 | 38.29 | 20,469 | +0.36(+0.94%) |
May 15, 2014 | 37.92 | 37.97 | 37.66 | 37.93 | 20,659 | -0.01(-0.02%) |
May 14, 2014 | 37.95 | 38.07 | 37.70 | 37.94 | 37,409 | +0.11(+0.30%) |
May 13, 2014 | 38.21 | 38.38 | 37.78 | 37.83 | 144,574 | -0.29(-0.75%) |
May 12, 2014 | 38.20 | 38.20 | 37.98 | 38.11 | 255,718 | +0.03(+0.08%) |
May 09, 2014 | 38.00 | 38.28 | 37.98 | 38.08 | 49,501 | -0.01(-0.02%) |
May 08, 2014 | 37.93 | 38.22 | 37.90 | 38.09 | 49,414 | +0.07(+0.19%) |
May 07, 2014 | 37.70 | 38.03 | 37.70 | 38.02 | 21,293 | +0.46(+1.22%) |
May 06, 2014 | 37.51 | 37.66 | 37.47 | 37.56 | 19,592 | -0.11(-0.30%) |
May 05, 2014 | 37.43 | 37.69 | 37.29 | 37.68 | 49,732 | +0.17(+0.46%) |
May 02, 2014 | 37.33 | 37.51 | 37.21 | 37.50 | 36,824 | +0.03(+0.08%) |
May 01, 2014 | 37.32 | 37.50 | 36.97 | 37.48 | 71,083 | +0.13(+0.34%) |
Apr 30, 2014 | 37.30 | 37.35 | 37.09 | 37.35 | 18,082 | +0.06(+0.17%) |
Apr 29, 2014 | 37.39 | 37.40 | 37.15 | 37.28 | 24,605 | +0.00(+0.00%) |
Apr 28, 2014 | 36.84 | 37.30 | 36.84 | 37.28 | 76,672 | +0.43(+1.16%) |
Apr 25, 2014 | 36.73 | 36.91 | 36.73 | 36.85 | 13,831 | +0.01(+0.04%) |
Apr 24, 2014 | 36.62 | 36.88 | 36.62 | 36.84 | 19,031 | +0.24(+0.64%) |
Apr 23, 2014 | 36.69 | 36.72 | 36.55 | 36.60 | 10,880 | -0.11(-0.31%) |
Apr 22, 2014 | 36.68 | 36.75 | 36.32 | 36.72 | 187,041 | -0.01(-0.02%) |
Apr 21, 2014 | 36.42 | 36.72 | 36.42 | 36.72 | 70,042 | +0.21(+0.59%) |
Apr 17, 2014 | 36.64 | 36.51 | 36.51 | 36.51 | 48,687 | -0.06(-0.16%) |
Apr 16, 2014 | 36.66 | 36.77 | 36.51 | 36.57 | 39,717 | -0.04(-0.12%) |
Apr 15, 2014 | 36.20 | 36.65 | 36.20 | 36.61 | 317,879 | +0.39(+1.09%) |
Apr 14, 2014 | 36.12 | 36.22 | 36.02 | 36.22 | 18,010 | +0.18(+0.50%) |
Apr 11, 2014 | 36.18 | 36.40 | 36.00 | 36.04 | 27,041 | -0.21(-0.59%) |
Apr 10, 2014 | 36.53 | 36.72 | 36.17 | 36.25 | 26,495 | -0.24(-0.67%) |
Apr 09, 2014 | 36.73 | 36.73 | 36.34 | 36.50 | 19,757 | -0.14(-0.37%) |
Apr 08, 2014 | 36.33 | 36.64 | 36.28 | 36.63 | 25,731 | +0.25(+0.70%) |
Apr 07, 2014 | 36.12 | 36.55 | 36.12 | 36.38 | 34,044 | +0.25(+0.70%) |
Apr 04, 2014 | 36.05 | 36.25 | 35.87 | 36.12 | 33,652 | +0.22(+0.62%) |
Apr 03, 2014 | 36.08 | 36.10 | 35.82 | 35.90 | 50,278 | -0.14(-0.38%) |
Apr 02, 2014 | 35.86 | 36.07 | 35.76 | 36.04 | 313,569 | +0.09(+0.26%) |
Apr 01, 2014 | 35.77 | 35.95 | 35.56 | 35.95 | 55,381 | +0.17(+0.48%) |
Mar 31, 2014 | 35.65 | 35.89 | 35.37 | 35.77 | 25,177 | +0.29(+0.82%) |
Mar 28, 2014 | 35.32 | 35.60 | 35.32 | 35.48 | 22,224 | +0.16(+0.45%) |
Mar 27, 2014 | 35.15 | 35.37 | 35.05 | 35.32 | 29,118 | +0.20(+0.57%) |
Mar 26, 2014 | 35.61 | 35.61 | 35.11 | 35.12 | 15,701 | -0.39(-1.09%) |
Mar 25, 2014 | 35.28 | 35.54 | 35.13 | 35.51 | 14,270 | +0.44(+1.25%) |
Mar 24, 2014 | 35.31 | 35.31 | 34.90 | 35.07 | 20,548 | -0.16(-0.46%) |
Mar 21, 2014 | 35.09 | 35.33 | 35.03 | 35.23 | 29,280 | +0.29(+0.83%) |
Mar 20, 2014 | 34.75 | 34.94 | 34.60 | 34.94 | 70,651 | +0.13(+0.37%) |
Mar 19, 2014 | 35.44 | 35.70 | 34.70 | 34.82 | 33,127 | -0.67(-1.88%) |
Mar 18, 2014 | 35.54 | 35.54 | 35.33 | 35.48 | 25,989 | +0.06(+0.18%) |
Mar 17, 2014 | 35.50 | 35.68 | 35.35 | 35.42 | 47,838 | -0.05(-0.14%) |
Mar 14, 2014 | 35.25 | 35.57 | 35.25 | 35.47 | 41,329 | +0.17(+0.48%) |
Mar 13, 2014 | 35.50 | 35.50 | 35.17 | 35.30 | 25,352 | -0.17(-0.48%) |
Mar 12, 2014 | 35.33 | 35.52 | 35.33 | 35.47 | 80,577 | +0.09(+0.26%) |
Mar 11, 2014 | 35.15 | 35.38 | 35.15 | 35.38 | 83,994 | +0.26(+0.75%) |
Mar 10, 2014 | 35.29 | 35.33 | 35.00 | 35.11 | 78,498 | -0.21(-0.60%) |
Mar 07, 2014 | 35.55 | 35.58 | 35.14 | 35.33 | 80,453 | -0.34(-0.95%) |
Mar 06, 2014 | 35.98 | 35.98 | 35.61 | 35.67 | 14,626 | -0.40(-1.12%) |
Mar 05, 2014 | 36.18 | 36.28 | 35.84 | 36.07 | 32,706 | -0.09(-0.24%) |
Mar 04, 2014 | 35.76 | 36.16 | 35.76 | 36.15 | 41,480 | +0.57(+1.59%) |
Mar 03, 2014 | 35.40 | 35.63 | 35.31 | 35.59 | 47,458 | +0.07(+0.20%) |
Feb 28, 2014 | 35.23 | 35.62 | 35.20 | 35.52 | 38,050 | +0.32(+0.91%) |
Feb 27, 2014 | 35.26 | 35.42 | 35.07 | 35.20 | 220,549 | -0.11(-0.30%) |
Feb 26, 2014 | 35.21 | 35.41 | 35.21 | 35.31 | 54,240 | +0.13(+0.36%) |
Feb 25, 2014 | 35.09 | 35.33 | 35.06 | 35.18 | 29,959 | +0.06(+0.16%) |
Feb 24, 2014 | 35.15 | 35.39 | 34.91 | 35.12 | 110,139 | +0.21(+0.61%) |
Feb 21, 2014 | 34.88 | 35.04 | 34.67 | 34.91 | 21,480 | -0.03(-0.08%) |
Feb 20, 2014 | 35.03 | 35.17 | 34.80 | 34.94 | 20,657 | -0.15(-0.42%) |
Feb 19, 2014 | 35.02 | 35.45 | 35.00 | 35.09 | 47,670 | +0.01(+0.02%) |
Feb 18, 2014 | 34.99 | 35.08 | 34.80 | 35.08 | 24,583 | +0.10(+0.28%) |
Feb 14, 2014 | 34.99 | 34.98 | 34.98 | 34.98 | 81,628 | -0.08(-0.22%) |
Feb 13, 2014 | 34.80 | 35.18 | 34.80 | 35.06 | 84,838 | +0.19(+0.55%) |
Feb 12, 2014 | 35.06 | 35.07 | 34.79 | 34.87 | 25,345 | -0.15(-0.42%) |
Feb 11, 2014 | 34.94 | 35.21 | 34.80 | 35.01 | 71,915 | +0.04(+0.10%) |
Feb 10, 2014 | 34.63 | 35.05 | 34.53 | 34.98 | 150,210 | +0.42(+1.23%) |
Feb 07, 2014 | 34.32 | 34.55 | 34.28 | 34.55 | 29,092 | +0.28(+0.83%) |
Feb 06, 2014 | 34.12 | 34.27 | 34.12 | 34.27 | 50,695 | +0.27(+0.79%) |
Feb 05, 2014 | 34.03 | 34.13 | 33.93 | 34.00 | 18,876 | -0.04(-0.12%) |
Feb 04, 2014 | 33.78 | 34.07 | 33.74 | 34.04 | 17,089 | +0.33(+0.99%) |
Feb 03, 2014 | 34.14 | 34.14 | 33.63 | 33.71 | 92,484 | -0.37(-1.08%) |
Jan 31, 2014 | 33.65 | 34.25 | 33.65 | 34.08 | 51,954 | +0.18(+0.54%) |
Jan 30, 2014 | 33.49 | 34.03 | 33.49 | 33.90 | 61,460 | +0.52(+1.57%) |
Jan 29, 2014 | 33.32 | 33.42 | 33.26 | 33.37 | 23,970 | -0.06(-0.19%) |
Jan 28, 2014 | 33.11 | 33.45 | 33.11 | 33.44 | 18,701 | +0.34(+1.03%) |
Jan 27, 2014 | 33.21 | 33.34 | 33.00 | 33.10 | 19,705 | -0.15(-0.45%) |
Jan 24, 2014 | 33.25 | 33.32 | 33.17 | 33.24 | 20,473 | -0.20(-0.59%) |
Jan 23, 2014 | 33.53 | 33.53 | 33.34 | 33.44 | 26,650 | -0.11(-0.32%) |
Jan 22, 2014 | 33.53 | 33.68 | 33.49 | 33.55 | 28,718 | +0.05(+0.15%) |
Jan 21, 2014 | 33.37 | 33.63 | 33.37 | 33.50 | 50,185 | +0.22(+0.66%) |
Jan 17, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 29,374 | -0.11(-0.32%) |
Jan 16, 2014 | 33.20 | 33.39 | 33.20 | 33.39 | 34,848 | +0.17(+0.51%) |
Jan 15, 2014 | 33.09 | 33.32 | 33.09 | 33.22 | 47,908 | +0.13(+0.39%) |
Jan 14, 2014 | 32.90 | 33.17 | 32.90 | 33.09 | 36,369 | +0.18(+0.56%) |
Jan 13, 2014 | 33.22 | 33.22 | 32.82 | 32.90 | 91,505 | -0.17(-0.51%) |
Jan 10, 2014 | 32.69 | 33.09 | 32.69 | 33.07 | 184,042 | +0.53(+1.63%) |
Jan 09, 2014 | 32.52 | 32.55 | 32.32 | 32.54 | 40,715 | +0.13(+0.42%) |
Jan 08, 2014 | 32.47 | 32.56 | 32.25 | 32.41 | 47,381 | -0.08(-0.24%) |
Jan 07, 2014 | 32.47 | 32.60 | 32.32 | 32.49 | 43,928 | +0.03(+0.09%) |
Jan 06, 2014 | 32.33 | 32.58 | 32.18 | 32.46 | 89,256 | +0.29(+0.90%) |
Jan 03, 2014 | 31.90 | 32.27 | 31.90 | 32.17 | 206,329 | +0.25(+0.80%) |
Jan 02, 2014 | 31.87 | 32.08 | 31.72 | 31.91 | 376,718 | -0.03(-0.09%) |
Dec 31, 2013 | 32.12 | 31.94 | 31.94 | 31.94 | 76,120 | -0.21(-0.66%) |
Dec 30, 2013 | 31.76 | 32.20 | 31.76 | 32.15 | 115,099 | +0.13(+0.40%) |
Dec 27, 2013 | 32.03 | 32.05 | 31.88 | 32.03 | 66,635 | +0.04(+0.13%) |
Dec 26, 2013 | 31.98 | 32.19 | 31.91 | 31.98 | 63,485 | +0.06(+0.18%) |
Dec 24, 2013 | 31.87 | 31.99 | 31.85 | 31.93 | 102,908 | +0.07(+0.22%) |
Dec 23, 2013 | 31.90 | 32.05 | 31.83 | 31.86 | 68,575 | -0.00(-0.01%) |
Dec 20, 2013 | 31.68 | 31.86 | 31.65 | 31.86 | 122,746 | +0.19(+0.60%) |
Dec 19, 2013 | 32.16 | 32.16 | 31.60 | 31.67 | 98,854 | -0.61(-1.89%) |
Dec 18, 2013 | 31.84 | 32.30 | 31.41 | 32.28 | 88,578 | +0.46(+1.43%) |
Dec 17, 2013 | 31.75 | 31.87 | 31.63 | 31.82 | 85,383 | +0.05(+0.15%) |
Dec 16, 2013 | 31.78 | 31.84 | 31.66 | 31.78 | 58,045 | +0.08(+0.24%) |
Dec 13, 2013 | 31.75 | 32.07 | 31.60 | 31.70 | 85,776 | +0.07(+0.22%) |
Dec 12, 2013 | 31.90 | 31.90 | 31.58 | 31.63 | 66,216 | -0.29(-0.90%) |
Dec 11, 2013 | 32.67 | 32.67 | 31.89 | 31.92 | 74,827 | -0.74(-2.27%) |
Dec 10, 2013 | 32.64 | 32.80 | 32.64 | 32.66 | 73,760 | -0.01(-0.02%) |
Dec 09, 2013 | 32.52 | 32.68 | 32.37 | 32.66 | 194,741 | +0.13(+0.39%) |
Dec 06, 2013 | 32.47 | 32.66 | 32.36 | 32.54 | 80,132 | +0.15(+0.45%) |
Dec 05, 2013 | 32.34 | 32.43 | 32.05 | 32.39 | 400,657 | +0.08(+0.26%) |
Dec 04, 2013 | 31.75 | 32.56 | 31.67 | 32.31 | 104,954 | +0.36(+1.14%) |
Dec 03, 2013 | 31.90 | 32.04 | 31.81 | 31.94 | 43,093 | +0.01(+0.04%) |