Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.94 | 47.16 | 46.68 | 46.75 | 381,891 | -0.15(-0.32%) |
Nov 26, 2014 | 46.67 | 46.90 | 46.90 | 46.90 | 1,391,831 | +0.39(+0.83%) |
Nov 25, 2014 | 47.13 | 47.28 | 46.46 | 46.51 | 1,582,174 | -0.49(-1.03%) |
Nov 24, 2014 | 46.92 | 47.13 | 46.72 | 47.00 | 785,372 | +0.26(+0.56%) |
Nov 21, 2014 | 47.14 | 47.17 | 46.50 | 46.73 | 1,022,715 | +0.11(+0.23%) |
Nov 20, 2014 | 46.50 | 46.87 | 46.34 | 46.63 | 1,074,848 | -0.02(-0.05%) |
Nov 19, 2014 | 47.16 | 47.16 | 46.51 | 46.65 | 964,965 | -0.50(-1.06%) |
Nov 18, 2014 | 47.17 | 47.84 | 47.14 | 47.15 | 1,403,266 | +0.24(+0.51%) |
Nov 17, 2014 | 46.92 | 47.35 | 46.74 | 46.92 | 799,725 | -0.19(-0.40%) |
Nov 14, 2014 | 47.19 | 47.62 | 46.86 | 47.10 | 1,710,511 | -0.07(-0.14%) |
Nov 13, 2014 | 47.25 | 47.42 | 46.72 | 47.17 | 1,099,033 | -0.14(-0.29%) |
Nov 12, 2014 | 46.46 | 47.49 | 46.40 | 47.31 | 1,937,342 | +0.85(+1.84%) |
Nov 11, 2014 | 46.45 | 46.62 | 46.29 | 46.46 | 933,788 | -0.03(-0.07%) |
Nov 10, 2014 | 45.84 | 46.49 | 45.81 | 46.49 | 862,226 | +0.53(+1.16%) |
Nov 07, 2014 | 45.50 | 45.96 | 45.32 | 45.95 | 1,003,286 | +0.53(+1.17%) |
Nov 06, 2014 | 45.30 | 45.50 | 45.09 | 45.42 | 909,657 | +0.34(+0.76%) |
Nov 05, 2014 | 45.21 | 45.36 | 44.78 | 45.08 | 1,341,388 | +0.17(+0.38%) |
Nov 04, 2014 | 44.78 | 45.06 | 44.51 | 44.90 | 1,059,210 | +0.12(+0.27%) |
Nov 03, 2014 | 44.92 | 45.14 | 44.63 | 44.78 | 1,392,766 | -0.17(-0.38%) |
Oct 31, 2014 | 44.81 | 44.97 | 44.42 | 44.95 | 1,246,162 | +0.81(+1.84%) |
Oct 30, 2014 | 43.71 | 44.31 | 43.62 | 44.14 | 1,062,499 | +0.37(+0.84%) |
Oct 29, 2014 | 43.89 | 44.07 | 43.25 | 43.77 | 1,417,150 | -0.16(-0.37%) |
Oct 28, 2014 | 42.34 | 44.18 | 42.25 | 43.94 | 2,290,087 | +2.04(+4.86%) |
Oct 27, 2014 | 41.51 | 42.05 | 41.72 | 41.90 | 1,587,887 | +0.18(+0.43%) |
Oct 24, 2014 | 41.64 | 41.94 | 41.53 | 41.72 | 1,548,371 | -0.07(-0.18%) |
Oct 23, 2014 | 42.08 | 42.49 | 41.62 | 41.79 | 2,036,225 | +0.35(+0.85%) |
Oct 22, 2014 | 42.31 | 43.52 | 41.38 | 41.44 | 4,681,500 | +0.93(+2.29%) |
Oct 21, 2014 | 38.67 | 40.73 | 38.60 | 40.51 | 2,575,047 | +2.07(+5.38%) |
Oct 20, 2014 | 38.41 | 38.54 | 38.33 | 38.45 | 1,685,180 | -0.18(-0.47%) |
Oct 17, 2014 | 38.64 | 39.00 | 38.54 | 38.63 | 1,567,576 | +0.46(+1.20%) |
Oct 16, 2014 | 37.53 | 38.19 | 37.40 | 38.17 | 2,024,917 | -0.19(-0.49%) |
Oct 15, 2014 | 37.91 | 38.63 | 37.17 | 38.36 | 1,904,476 | -0.16(-0.43%) |
Oct 14, 2014 | 38.45 | 39.27 | 38.42 | 38.52 | 1,280,598 | +0.24(+0.62%) |
Oct 13, 2014 | 38.88 | 39.18 | 38.25 | 38.28 | 1,221,241 | -0.57(-1.46%) |
Oct 10, 2014 | 39.64 | 40.05 | 38.85 | 38.85 | 771,182 | -0.76(-1.93%) |
Oct 09, 2014 | 40.41 | 40.60 | 39.55 | 39.61 | 783,170 | -0.78(-1.93%) |
Oct 08, 2014 | 39.63 | 40.42 | 39.37 | 40.39 | 873,490 | +0.98(+2.48%) |
Oct 07, 2014 | 39.90 | 40.28 | 39.41 | 39.41 | 794,405 | -0.80(-1.98%) |
Oct 06, 2014 | 40.42 | 40.63 | 40.12 | 40.21 | 634,235 | +0.02(+0.06%) |
Oct 03, 2014 | 39.76 | 40.39 | 39.76 | 40.19 | 957,500 | +0.70(+1.77%) |
Oct 02, 2014 | 39.48 | 39.76 | 39.09 | 39.49 | 862,236 | -0.08(-0.21%) |
Oct 01, 2014 | 40.14 | 40.14 | 39.36 | 39.57 | 1,077,064 | -0.64(-1.59%) |
Sep 30, 2014 | 40.40 | 40.58 | 40.20 | 40.21 | 621,377 | -0.22(-0.55%) |
Sep 29, 2014 | 39.93 | 40.52 | 39.89 | 40.43 | 880,236 | -0.07(-0.16%) |
Sep 26, 2014 | 40.25 | 40.55 | 40.14 | 40.50 | 1,197,993 | +0.27(+0.67%) |
Sep 25, 2014 | 41.11 | 41.20 | 40.18 | 40.23 | 1,560,337 | -0.98(-2.39%) |
Sep 24, 2014 | 41.18 | 41.29 | 40.88 | 41.21 | 1,095,985 | -0.01(-0.02%) |
Sep 23, 2014 | 41.22 | 41.57 | 41.18 | 41.22 | 711,296 | -0.11(-0.28%) |
Sep 22, 2014 | 41.48 | 41.48 | 41.11 | 41.33 | 803,840 | -0.33(-0.79%) |
Sep 19, 2014 | 42.17 | 42.23 | 41.57 | 41.66 | 935,498 | -0.27(-0.65%) |
Sep 18, 2014 | 41.62 | 42.02 | 41.57 | 41.93 | 487,524 | +0.42(+1.01%) |
Sep 17, 2014 | 41.43 | 41.71 | 41.30 | 41.52 | 878,582 | +0.09(+0.22%) |
Sep 16, 2014 | 41.55 | 41.58 | 41.11 | 41.43 | 746,662 | -0.16(-0.37%) |
Sep 15, 2014 | 41.43 | 41.59 | 41.24 | 41.58 | 574,077 | +0.09(+0.22%) |
Sep 12, 2014 | 41.70 | 41.77 | 41.21 | 41.49 | 923,704 | -0.21(-0.51%) |
Sep 11, 2014 | 41.29 | 41.72 | 41.24 | 41.70 | 592,570 | +0.13(+0.32%) |
Sep 10, 2014 | 41.38 | 41.70 | 41.30 | 41.57 | 618,350 | +0.20(+0.48%) |
Sep 09, 2014 | 41.80 | 41.96 | 41.33 | 41.38 | 687,609 | -0.56(-1.33%) |
Sep 08, 2014 | 42.01 | 42.15 | 41.72 | 41.93 | 549,978 | -0.11(-0.25%) |
Sep 05, 2014 | 41.70 | 42.09 | 41.54 | 42.04 | 629,132 | +0.15(+0.35%) |
Sep 04, 2014 | 41.75 | 42.10 | 41.75 | 41.89 | 922,781 | +0.17(+0.41%) |
Sep 03, 2014 | 41.76 | 41.97 | 41.58 | 41.72 | 1,125,111 | -0.04(-0.10%) |
Sep 02, 2014 | 41.20 | 41.78 | 41.20 | 41.76 | 1,268,100 | +0.56(+1.35%) |
Aug 29, 2014 | 40.85 | 41.20 | 41.20 | 41.20 | 856,543 | +0.46(+1.13%) |
Aug 28, 2014 | 40.70 | 40.92 | 40.49 | 40.74 | 485,919 | -0.15(-0.36%) |
Aug 27, 2014 | 40.78 | 40.95 | 40.62 | 40.89 | 611,201 | +0.09(+0.22%) |
Aug 26, 2014 | 40.86 | 41.11 | 40.67 | 40.80 | 608,726 | -0.04(-0.10%) |
Aug 25, 2014 | 41.15 | 41.21 | 40.65 | 40.84 | 640,648 | +0.03(+0.08%) |
Aug 22, 2014 | 40.73 | 40.96 | 40.68 | 40.81 | 491,181 | -0.08(-0.20%) |
Aug 21, 2014 | 41.01 | 41.02 | 40.65 | 40.89 | 483,290 | -0.01(-0.02%) |
Aug 20, 2014 | 41.01 | 41.08 | 40.72 | 40.90 | 799,398 | -0.11(-0.26%) |
Aug 19, 2014 | 40.74 | 41.18 | 40.66 | 41.01 | 690,450 | +0.38(+0.93%) |
Aug 18, 2014 | 40.31 | 40.90 | 40.20 | 40.63 | 906,200 | +0.58(+1.45%) |
Aug 15, 2014 | 40.76 | 40.83 | 39.80 | 40.05 | 1,166,120 | -0.62(-1.53%) |
Aug 14, 2014 | 40.71 | 40.71 | 40.36 | 40.67 | 512,462 | +0.10(+0.24%) |
Aug 13, 2014 | 40.40 | 40.73 | 40.31 | 40.57 | 960,386 | +0.28(+0.69%) |
Aug 12, 2014 | 40.86 | 40.92 | 40.10 | 40.29 | 665,246 | -0.53(-1.30%) |
Aug 11, 2014 | 40.52 | 41.02 | 40.39 | 40.83 | 883,147 | +0.37(+0.91%) |
Aug 08, 2014 | 39.84 | 40.43 | 39.69 | 40.46 | 1,169,470 | +0.66(+1.66%) |
Aug 07, 2014 | 39.83 | 39.96 | 39.58 | 39.80 | 1,307,851 | +0.26(+0.66%) |
Aug 06, 2014 | 39.48 | 39.79 | 39.20 | 39.53 | 1,017,568 | -0.20(-0.49%) |
Aug 05, 2014 | 40.08 | 40.25 | 39.54 | 39.73 | 1,119,145 | -0.58(-1.44%) |
Aug 04, 2014 | 39.95 | 40.33 | 39.88 | 40.31 | 1,621,795 | +0.52(+1.29%) |
Aug 01, 2014 | 39.68 | 39.90 | 39.40 | 39.80 | 1,639,351 | +0.02(+0.04%) |
Jul 31, 2014 | 40.21 | 40.39 | 39.59 | 39.78 | 1,559,925 | -0.75(-1.86%) |
Jul 30, 2014 | 40.87 | 40.87 | 40.27 | 40.53 | 1,078,390 | -0.16(-0.40%) |
Jul 29, 2014 | 41.10 | 41.52 | 40.66 | 40.70 | 1,075,725 | -0.38(-0.94%) |
Jul 28, 2014 | 41.36 | 41.37 | 40.70 | 41.08 | 1,206,096 | -0.28(-0.67%) |
Jul 25, 2014 | 41.65 | 41.73 | 41.28 | 41.36 | 1,417,906 | -0.47(-1.13%) |
Jul 24, 2014 | 41.99 | 42.54 | 41.59 | 41.83 | 1,891,118 | -0.44(-1.04%) |
Jul 23, 2014 | 42.31 | 43.40 | 41.60 | 42.27 | 3,533,300 | +2.86(+7.26%) |
Jul 22, 2014 | 39.26 | 39.73 | 39.07 | 39.41 | 1,092,101 | +0.29(+0.73%) |
Jul 21, 2014 | 39.06 | 39.24 | 38.69 | 39.13 | 851,690 | -0.17(-0.44%) |
Jul 18, 2014 | 38.59 | 39.44 | 38.48 | 39.30 | 751,259 | +0.81(+2.10%) |
Jul 17, 2014 | 38.87 | 39.05 | 38.41 | 38.49 | 580,042 | -0.58(-1.49%) |
Jul 16, 2014 | 39.14 | 39.27 | 38.87 | 39.07 | 794,127 | +0.15(+0.38%) |
Jul 15, 2014 | 39.21 | 39.32 | 38.75 | 38.92 | 1,255,786 | -0.22(-0.56%) |
Jul 14, 2014 | 39.35 | 39.37 | 39.09 | 39.14 | 1,021,237 | +0.25(+0.65%) |
Jul 11, 2014 | 39.17 | 39.19 | 38.59 | 38.89 | 1,567,830 | -0.25(-0.63%) |
Jul 10, 2014 | 39.00 | 39.32 | 38.81 | 39.13 | 975,397 | -0.39(-0.99%) |
Jul 09, 2014 | 39.61 | 39.77 | 39.43 | 39.53 | 709,455 | -0.07(-0.17%) |
Jul 08, 2014 | 39.76 | 39.87 | 39.35 | 39.59 | 935,394 | -0.24(-0.60%) |
Jul 07, 2014 | 39.98 | 40.07 | 39.55 | 39.83 | 1,012,432 | -0.25(-0.61%) |
Jul 03, 2014 | 39.58 | 40.07 | 40.07 | 40.07 | 1,185,195 | +0.64(+1.62%) |
Jul 02, 2014 | 39.42 | 39.89 | 39.31 | 39.44 | 875,113 | +0.04(+0.10%) |
Jul 01, 2014 | 39.08 | 39.66 | 39.04 | 39.40 | 869,924 | +0.36(+0.92%) |
Jun 30, 2014 | 39.03 | 39.25 | 38.50 | 39.04 | 1,148,322 | -0.16(-0.40%) |
Jun 27, 2014 | 38.63 | 39.24 | 38.59 | 39.19 | 1,047,717 | +0.43(+1.10%) |
Jun 26, 2014 | 39.15 | 39.15 | 38.63 | 38.77 | 625,355 | -0.31(-0.80%) |
Jun 25, 2014 | 38.77 | 39.13 | 38.50 | 39.08 | 848,314 | +0.28(+0.72%) |
Jun 24, 2014 | 39.11 | 39.35 | 38.71 | 38.80 | 736,329 | -0.34(-0.86%) |
Jun 23, 2014 | 39.05 | 39.22 | 38.82 | 39.13 | 757,676 | +0.02(+0.06%) |
Jun 20, 2014 | 38.95 | 39.17 | 38.78 | 39.11 | 1,146,741 | +0.29(+0.76%) |
Jun 19, 2014 | 38.99 | 39.01 | 38.67 | 38.81 | 551,917 | -0.07(-0.19%) |
Jun 18, 2014 | 38.89 | 38.94 | 38.32 | 38.89 | 881,920 | +0.01(+0.02%) |
Jun 17, 2014 | 38.81 | 39.18 | 38.46 | 38.88 | 710,096 | +0.01(+0.02%) |
Jun 16, 2014 | 38.70 | 38.96 | 38.57 | 38.87 | 580,277 | +0.13(+0.34%) |
Jun 13, 2014 | 38.77 | 38.83 | 38.50 | 38.74 | 904,861 | +0.20(+0.51%) |
Jun 12, 2014 | 38.81 | 38.86 | 38.35 | 38.55 | 710,284 | -0.31(-0.80%) |
Jun 11, 2014 | 38.89 | 38.93 | 38.68 | 38.86 | 1,027,265 | -0.09(-0.23%) |
Jun 10, 2014 | 38.65 | 39.04 | 38.47 | 38.95 | 1,238,139 | +0.84(+2.21%) |
Jun 06, 2014 | 37.54 | 38.41 | 37.33 | 38.10 | 1,161,917 | +0.70(+1.86%) |
Jun 05, 2014 | 37.25 | 37.60 | 37.00 | 37.41 | 1,527,381 | +0.11(+0.28%) |
Jun 04, 2014 | 37.05 | 37.49 | 36.90 | 37.30 | 1,051,430 | +0.16(+0.42%) |
Jun 03, 2014 | 37.13 | 37.19 | 36.80 | 37.15 | 603,652 | -0.14(-0.37%) |
Jun 02, 2014 | 37.29 | 37.44 | 36.85 | 37.29 | 793,762 | +0.01(+0.02%) |
May 30, 2014 | 37.54 | 37.71 | 37.04 | 37.28 | 1,585,962 | -0.43(-1.13%) |
May 29, 2014 | 37.61 | 37.72 | 37.12 | 37.70 | 838,882 | +0.25(+0.68%) |
May 28, 2014 | 37.37 | 37.60 | 37.21 | 37.45 | 726,575 | +0.10(+0.26%) |
May 27, 2014 | 37.30 | 37.49 | 37.11 | 37.35 | 1,067,678 | +0.19(+0.51%) |
May 23, 2014 | 36.83 | 37.16 | 37.16 | 37.16 | 534,933 | +0.24(+0.64%) |
May 22, 2014 | 36.55 | 36.96 | 36.43 | 36.93 | 484,107 | +0.31(+0.85%) |
May 21, 2014 | 36.02 | 36.62 | 35.92 | 36.62 | 710,415 | +0.78(+2.19%) |
May 20, 2014 | 36.46 | 36.48 | 35.79 | 35.83 | 1,066,443 | -0.70(-1.92%) |
May 19, 2014 | 36.16 | 36.64 | 36.08 | 36.53 | 494,489 | +0.25(+0.70%) |
May 16, 2014 | 36.26 | 36.30 | 35.89 | 36.28 | 869,543 | +0.01(+0.02%) |
May 15, 2014 | 36.52 | 36.56 | 35.90 | 36.27 | 1,122,087 | -0.36(-0.98%) |
May 14, 2014 | 37.02 | 37.03 | 36.49 | 36.63 | 635,819 | -0.46(-1.25%) |
May 13, 2014 | 37.08 | 37.20 | 36.85 | 37.09 | 1,009,110 | -0.02(-0.04%) |
May 12, 2014 | 36.52 | 37.16 | 36.50 | 37.11 | 1,006,587 | +0.77(+2.13%) |
May 09, 2014 | 36.55 | 36.61 | 35.87 | 36.34 | 818,654 | -0.31(-0.84%) |
May 08, 2014 | 36.84 | 37.08 | 36.53 | 36.64 | 1,396,952 | -0.18(-0.49%) |
May 07, 2014 | 36.07 | 36.85 | 35.66 | 36.82 | 1,591,020 | +0.90(+2.49%) |
May 06, 2014 | 35.92 | 36.24 | 35.77 | 35.93 | 703,885 | -0.07(-0.18%) |
May 05, 2014 | 36.20 | 36.25 | 35.61 | 35.99 | 1,844,175 | -0.41(-1.12%) |
May 02, 2014 | 36.59 | 36.65 | 36.30 | 36.40 | 751,165 | -0.06(-0.16%) |
May 01, 2014 | 36.36 | 36.79 | 36.01 | 36.46 | 1,293,314 | -0.02(-0.07%) |
Apr 30, 2014 | 35.55 | 36.51 | 35.44 | 36.48 | 1,379,398 | +0.83(+2.33%) |
Apr 29, 2014 | 35.59 | 35.78 | 35.32 | 35.65 | 619,008 | +0.14(+0.39%) |
Apr 28, 2014 | 35.19 | 35.59 | 34.90 | 35.51 | 1,480,400 | +0.40(+1.14%) |
Apr 25, 2014 | 35.83 | 35.83 | 34.93 | 35.11 | 1,310,396 | -0.79(-2.20%) |
Apr 24, 2014 | 35.90 | 36.56 | 35.44 | 35.90 | 1,932,800 | +0.53(+1.50%) |
Apr 23, 2014 | 35.76 | 35.76 | 35.24 | 35.37 | 2,105,138 | +0.37(+1.05%) |
Apr 22, 2014 | 34.70 | 35.28 | 34.64 | 35.01 | 1,117,627 | +0.63(+1.82%) |
Apr 21, 2014 | 34.36 | 34.70 | 34.25 | 34.38 | 1,103,857 | +0.03(+0.09%) |
Apr 17, 2014 | 33.57 | 34.35 | 34.35 | 34.35 | 861,939 | +0.55(+1.64%) |
Apr 16, 2014 | 33.10 | 33.80 | 33.06 | 33.79 | 940,003 | +1.05(+3.21%) |
Apr 15, 2014 | 32.71 | 33.13 | 32.22 | 32.74 | 1,051,242 | +0.10(+0.30%) |
Apr 14, 2014 | 32.61 | 32.78 | 32.30 | 32.65 | 1,107,771 | +0.28(+0.88%) |
Apr 11, 2014 | 32.87 | 33.08 | 32.28 | 32.36 | 1,172,601 | -0.72(-2.19%) |
Apr 10, 2014 | 34.10 | 34.20 | 33.04 | 33.09 | 713,175 | -1.08(-3.17%) |
Apr 09, 2014 | 34.23 | 34.24 | 33.70 | 34.17 | 903,193 | +0.06(+0.17%) |
Apr 08, 2014 | 33.42 | 34.18 | 33.22 | 34.11 | 1,452,850 | +0.63(+1.87%) |
Apr 07, 2014 | 33.77 | 33.85 | 32.93 | 33.49 | 1,241,047 | -0.33(-0.99%) |
Apr 04, 2014 | 34.67 | 35.10 | 33.71 | 33.82 | 1,379,379 | -0.69(-2.01%) |
Apr 03, 2014 | 34.62 | 34.88 | 34.41 | 34.51 | 1,140,708 | +0.00(+0.00%) |
Apr 02, 2014 | 34.87 | 34.88 | 34.48 | 34.51 | 1,109,231 | -0.22(-0.63%) |
Apr 01, 2014 | 34.36 | 34.76 | 34.16 | 34.73 | 1,164,820 | +0.57(+1.67%) |
Mar 31, 2014 | 33.91 | 34.27 | 33.73 | 34.16 | 960,871 | +0.61(+1.82%) |
Mar 28, 2014 | 33.63 | 33.92 | 33.47 | 33.55 | 843,256 | +0.08(+0.24%) |
Mar 27, 2014 | 34.10 | 34.10 | 33.36 | 33.47 | 1,071,949 | -0.60(-1.77%) |
Mar 26, 2014 | 34.59 | 34.70 | 34.02 | 34.07 | 912,391 | -0.37(-1.09%) |
Mar 25, 2014 | 34.55 | 34.59 | 33.92 | 34.45 | 886,098 | +0.22(+0.64%) |
Mar 24, 2014 | 34.66 | 34.80 | 33.96 | 34.23 | 913,017 | -0.36(-1.04%) |
Mar 21, 2014 | 34.32 | 34.91 | 34.22 | 34.58 | 1,540,887 | +0.56(+1.65%) |
Mar 20, 2014 | 33.82 | 34.05 | 33.57 | 34.02 | 707,733 | +0.07(+0.22%) |
Mar 19, 2014 | 34.33 | 34.51 | 33.63 | 33.95 | 735,979 | -0.41(-1.18%) |
Mar 18, 2014 | 33.88 | 34.37 | 33.79 | 34.36 | 752,732 | +0.50(+1.47%) |
Mar 17, 2014 | 33.70 | 34.07 | 33.45 | 33.86 | 826,240 | +0.28(+0.82%) |
Mar 14, 2014 | 33.31 | 33.70 | 33.27 | 33.58 | 856,983 | +0.14(+0.41%) |
Mar 13, 2014 | 34.33 | 34.41 | 33.34 | 33.44 | 792,404 | -0.76(-2.21%) |
Mar 12, 2014 | 33.92 | 34.21 | 33.58 | 34.20 | 927,601 | +0.04(+0.12%) |
Mar 11, 2014 | 34.58 | 34.75 | 34.06 | 34.16 | 987,034 | -0.36(-1.04%) |
Mar 10, 2014 | 34.80 | 34.96 | 34.29 | 34.52 | 1,020,564 | -0.33(-0.96%) |
Mar 07, 2014 | 34.71 | 34.98 | 34.58 | 34.85 | 1,607,467 | +0.51(+1.49%) |
Mar 06, 2014 | 33.97 | 34.45 | 33.88 | 34.34 | 1,795,520 | +0.42(+1.25%) |
Mar 05, 2014 | 33.70 | 33.97 | 33.41 | 33.92 | 1,652,318 | +0.24(+0.70%) |
Mar 04, 2014 | 33.36 | 33.82 | 33.34 | 33.68 | 1,102,770 | +0.65(+1.97%) |
Mar 03, 2014 | 33.05 | 33.16 | 32.78 | 33.03 | 985,529 | -0.31(-0.93%) |
Feb 28, 2014 | 33.00 | 33.42 | 32.90 | 33.34 | 1,040,421 | +0.37(+1.11%) |
Feb 27, 2014 | 32.79 | 33.04 | 32.60 | 32.97 | 1,025,583 | +0.24(+0.72%) |
Feb 26, 2014 | 32.67 | 32.99 | 32.54 | 32.74 | 997,399 | +0.21(+0.65%) |
Feb 25, 2014 | 32.87 | 32.98 | 32.42 | 32.52 | 1,279,561 | -0.24(-0.75%) |
Feb 24, 2014 | 32.84 | 33.13 | 32.77 | 32.77 | 840,530 | +0.00(+0.00%) |
Feb 21, 2014 | 32.78 | 32.86 | 32.35 | 32.77 | 1,792,544 | +0.09(+0.27%) |
Feb 20, 2014 | 33.13 | 33.15 | 32.64 | 32.68 | 1,538,024 | -0.35(-1.06%) |
Feb 19, 2014 | 33.46 | 33.55 | 32.95 | 33.03 | 1,254,022 | -0.44(-1.31%) |
Feb 18, 2014 | 33.00 | 33.55 | 32.80 | 33.47 | 1,868,226 | +0.65(+1.98%) |
Feb 14, 2014 | 32.74 | 32.82 | 32.82 | 32.82 | 679,421 | +0.02(+0.07%) |
Feb 13, 2014 | 32.24 | 32.87 | 32.18 | 32.79 | 855,926 | +0.35(+1.07%) |
Feb 12, 2014 | 32.23 | 32.48 | 31.95 | 32.44 | 1,514,722 | +0.32(+1.01%) |
Feb 11, 2014 | 32.14 | 32.22 | 31.91 | 32.12 | 1,709,328 | -0.09(-0.28%) |
Feb 10, 2014 | 32.55 | 32.57 | 32.01 | 32.21 | 1,506,019 | -0.45(-1.37%) |
Feb 07, 2014 | 32.55 | 33.00 | 32.34 | 32.65 | 1,572,792 | +0.22(+0.67%) |
Feb 06, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 1,896,316 | +0.56(+1.75%) |
Feb 05, 2014 | 31.82 | 32.06 | 31.31 | 31.88 | 1,729,307 | -0.25(-0.78%) |
Feb 04, 2014 | 31.86 | 32.39 | 31.74 | 32.13 | 3,255,099 | +0.37(+1.17%) |
Feb 03, 2014 | 33.77 | 33.95 | 31.69 | 31.75 | 3,861,677 | -2.12(-6.25%) |
Jan 31, 2014 | 32.43 | 34.31 | 32.30 | 33.87 | 6,140,482 | -0.24(-0.71%) |
Jan 30, 2014 | 33.81 | 34.24 | 33.51 | 34.11 | 3,256,501 | +0.46(+1.37%) |
Jan 29, 2014 | 33.41 | 33.90 | 33.14 | 33.65 | 4,232,603 | +0.10(+0.29%) |
Jan 28, 2014 | 33.40 | 33.74 | 33.30 | 33.55 | 1,761,315 | +0.12(+0.36%) |
Jan 27, 2014 | 32.65 | 33.63 | 32.62 | 33.43 | 2,998,810 | +1.00(+3.07%) |
Jan 24, 2014 | 33.47 | 33.47 | 32.26 | 32.44 | 1,565,725 | -1.06(-3.17%) |
Jan 23, 2014 | 33.62 | 33.72 | 33.21 | 33.50 | 964,732 | -0.36(-1.08%) |
Jan 22, 2014 | 33.98 | 34.01 | 33.77 | 33.86 | 962,058 | -0.04(-0.12%) |
Jan 21, 2014 | 34.43 | 34.62 | 33.70 | 33.90 | 1,429,431 | -0.25(-0.74%) |
Jan 17, 2014 | 34.45 | 34.15 | 34.15 | 34.15 | 1,266,205 | -0.32(-0.92%) |
Jan 16, 2014 | 34.51 | 34.81 | 34.11 | 34.47 | 1,094,025 | -0.13(-0.37%) |
Jan 15, 2014 | 33.27 | 34.91 | 33.27 | 34.60 | 1,852,344 | +1.33(+4.00%) |
Jan 14, 2014 | 32.80 | 33.42 | 32.80 | 33.27 | 1,285,978 | +0.54(+1.66%) |
Jan 13, 2014 | 33.45 | 33.68 | 32.65 | 32.73 | 1,231,087 | -0.96(-2.84%) |
Jan 10, 2014 | 33.34 | 33.96 | 33.25 | 33.68 | 1,367,246 | +0.50(+1.52%) |
Jan 09, 2014 | 33.34 | 33.47 | 32.94 | 33.18 | 1,051,425 | -0.14(-0.41%) |
Jan 08, 2014 | 33.51 | 33.55 | 33.17 | 33.32 | 1,174,666 | -0.20(-0.60%) |
Jan 07, 2014 | 33.42 | 33.77 | 33.38 | 33.52 | 1,005,210 | +0.32(+0.95%) |
Jan 06, 2014 | 33.95 | 33.95 | 33.17 | 33.21 | 1,318,738 | -0.48(-1.42%) |
Jan 03, 2014 | 33.69 | 34.04 | 33.54 | 33.68 | 1,114,304 | +0.15(+0.44%) |
Jan 02, 2014 | 33.82 | 33.97 | 33.53 | 33.54 | 923,450 | -0.50(-1.48%) |
Dec 31, 2013 | 34.09 | 34.04 | 34.04 | 34.04 | 559,153 | -0.01(-0.02%) |
Dec 30, 2013 | 33.99 | 34.19 | 33.90 | 34.05 | 747,564 | +0.06(+0.19%) |
Dec 27, 2013 | 31.41 | 34.26 | 33.88 | 33.98 | 784,130 | -0.15(-0.43%) |
Dec 26, 2013 | 34.07 | 34.25 | 33.83 | 34.13 | 533,253 | +0.10(+0.29%) |
Dec 24, 2013 | 33.85 | 34.25 | 33.80 | 34.03 | 489,628 | +0.24(+0.70%) |
Dec 23, 2013 | 33.51 | 33.85 | 33.32 | 33.80 | 1,100,249 | +0.43(+1.29%) |
Dec 20, 2013 | 32.38 | 33.43 | 32.28 | 33.37 | 2,243,138 | +1.15(+3.57%) |
Dec 19, 2013 | 32.79 | 32.80 | 32.18 | 32.22 | 1,535,546 | -0.58(-1.76%) |
Dec 18, 2013 | 32.85 | 32.95 | 32.13 | 32.79 | 1,812,335 | -0.06(-0.20%) |
Dec 17, 2013 | 32.23 | 33.07 | 32.03 | 32.86 | 1,550,305 | +0.58(+1.78%) |
Dec 16, 2013 | 31.82 | 32.46 | 31.78 | 32.28 | 792,703 | +0.41(+1.27%) |
Dec 13, 2013 | 31.93 | 32.21 | 31.83 | 31.88 | 776,923 | +0.00(+0.00%) |
Dec 12, 2013 | 31.89 | 32.05 | 31.80 | 31.88 | 1,164,347 | -0.05(-0.15%) |
Dec 11, 2013 | 32.35 | 32.35 | 31.83 | 31.93 | 961,281 | -0.44(-1.35%) |
Dec 10, 2013 | 32.43 | 32.61 | 32.31 | 32.36 | 1,468,493 | -0.29(-0.89%) |
Dec 09, 2013 | 32.06 | 32.66 | 32.02 | 32.65 | 1,617,386 | +0.78(+2.44%) |
Dec 06, 2013 | 31.40 | 32.04 | 31.39 | 31.88 | 981,209 | +0.84(+2.69%) |
Dec 05, 2013 | 31.40 | 31.45 | 31.02 | 31.04 | 1,195,153 | -0.31(-0.98%) |
Dec 04, 2013 | 30.94 | 31.40 | 30.85 | 31.35 | 1,149,059 | +0.21(+0.68%) |
Dec 03, 2013 | 31.21 | 31.31 | 31.03 | 31.14 | 966,331 | -0.21(-0.67%) |