Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.03 | 33.66 | 31.83 | 32.85 | 1,252,393 | +0.47(+1.45%) |
Nov 26, 2014 | 31.47 | 32.38 | 32.38 | 32.38 | 4,608,000 | +3.54(+12.27%) |
Nov 25, 2014 | 28.85 | 29.40 | 28.31 | 28.84 | 1,466,974 | +0.14(+0.49%) |
Nov 24, 2014 | 28.26 | 28.77 | 28.01 | 28.70 | 632,561 | +0.70(+2.50%) |
Nov 21, 2014 | 28.24 | 28.43 | 27.91 | 28.00 | 497,188 | +0.17(+0.61%) |
Nov 20, 2014 | 27.42 | 28.19 | 27.16 | 27.83 | 375,667 | +0.48(+1.76%) |
Nov 19, 2014 | 28.25 | 28.33 | 27.25 | 27.35 | 675,433 | -0.86(-3.05%) |
Nov 18, 2014 | 27.62 | 28.62 | 27.62 | 28.21 | 799,171 | +0.64(+2.32%) |
Nov 17, 2014 | 27.80 | 28.00 | 27.23 | 27.57 | 600,605 | -0.43(-1.54%) |
Nov 14, 2014 | 28.25 | 28.35 | 27.64 | 28.00 | 578,854 | -0.38(-1.34%) |
Nov 13, 2014 | 28.86 | 28.97 | 28.04 | 28.38 | 376,466 | -0.40(-1.39%) |
Nov 12, 2014 | 28.50 | 29.28 | 28.50 | 28.78 | 369,070 | +0.23(+0.81%) |
Nov 11, 2014 | 28.65 | 28.95 | 28.30 | 28.55 | 380,460 | -0.12(-0.42%) |
Nov 10, 2014 | 28.43 | 29.05 | 28.33 | 28.67 | 446,720 | +0.24(+0.84%) |
Nov 07, 2014 | 27.89 | 28.79 | 27.61 | 28.43 | 534,429 | +0.69(+2.49%) |
Nov 06, 2014 | 27.84 | 28.00 | 27.41 | 27.74 | 493,612 | -0.32(-1.14%) |
Nov 05, 2014 | 28.51 | 28.78 | 27.91 | 28.06 | 508,317 | -0.31(-1.09%) |
Nov 04, 2014 | 28.45 | 28.66 | 28.13 | 28.37 | 589,868 | -0.34(-1.18%) |
Nov 03, 2014 | 29.78 | 29.90 | 28.62 | 28.71 | 813,634 | -1.07(-3.59%) |
Oct 31, 2014 | 29.80 | 30.68 | 29.51 | 29.78 | 1,520,190 | +0.99(+3.44%) |
Oct 30, 2014 | 28.21 | 28.85 | 27.81 | 28.79 | 366,727 | +0.58(+2.06%) |
Oct 29, 2014 | 28.95 | 28.96 | 28.02 | 28.21 | 332,225 | -0.74(-2.56%) |
Oct 28, 2014 | 28.87 | 29.38 | 28.15 | 28.95 | 592,750 | +0.12(+0.42%) |
Oct 27, 2014 | 27.72 | 28.92 | 28.02 | 28.83 | 486,246 | +0.81(+2.89%) |
Oct 24, 2014 | 28.00 | 28.09 | 27.44 | 28.02 | 361,177 | +0.03(+0.11%) |
Oct 23, 2014 | 27.99 | 28.54 | 27.80 | 27.99 | 423,506 | +0.24(+0.86%) |
Oct 22, 2014 | 28.55 | 28.70 | 27.36 | 27.75 | 454,115 | -0.78(-2.73%) |
Oct 21, 2014 | 28.46 | 28.65 | 28.23 | 28.53 | 698,836 | +0.22(+0.78%) |
Oct 20, 2014 | 28.10 | 28.11 | 27.90 | 28.31 | 912,140 | +0.21(+0.75%) |
Oct 17, 2014 | 28.16 | 28.29 | 27.24 | 28.10 | 1,753,232 | +0.28(+1.01%) |
Oct 16, 2014 | 26.10 | 28.00 | 25.98 | 27.82 | 994,832 | +1.22(+4.59%) |
Oct 15, 2014 | 25.00 | 26.90 | 24.75 | 26.60 | 793,981 | +0.83(+3.22%) |
Oct 14, 2014 | 25.37 | 26.37 | 25.18 | 25.77 | 721,417 | +0.32(+1.26%) |
Oct 13, 2014 | 25.37 | 26.14 | 24.94 | 25.45 | 784,928 | +0.10(+0.39%) |
Oct 10, 2014 | 25.45 | 25.97 | 24.46 | 25.35 | 932,618 | -0.12(-0.47%) |
Oct 09, 2014 | 26.32 | 26.41 | 25.16 | 25.47 | 807,451 | -0.53(-2.04%) |
Oct 08, 2014 | 25.86 | 26.54 | 25.54 | 26.00 | 751,849 | +0.28(+1.09%) |
Oct 07, 2014 | 26.27 | 26.50 | 25.56 | 25.72 | 542,378 | -0.64(-2.43%) |
Oct 06, 2014 | 27.61 | 27.82 | 26.30 | 26.36 | 619,829 | -1.11(-4.04%) |
Oct 03, 2014 | 27.42 | 27.62 | 26.68 | 27.47 | 1,086,248 | +0.42(+1.55%) |
Oct 02, 2014 | 27.10 | 27.41 | 25.73 | 27.05 | 1,968,804 | -0.37(-1.35%) |
Oct 01, 2014 | 28.13 | 28.17 | 27.03 | 27.42 | 982,928 | -0.75(-2.66%) |
Sep 30, 2014 | 28.89 | 29.23 | 28.05 | 28.17 | 760,001 | -0.72(-2.49%) |
Sep 29, 2014 | 28.53 | 29.09 | 28.50 | 28.89 | 942,262 | +0.15(+0.52%) |
Sep 26, 2014 | 28.56 | 28.99 | 28.07 | 28.74 | 632,792 | +0.10(+0.35%) |
Sep 25, 2014 | 29.22 | 29.48 | 28.22 | 28.64 | 834,459 | -0.19(-0.66%) |
Sep 24, 2014 | 29.20 | 29.48 | 28.52 | 28.83 | 829,538 | -0.36(-1.23%) |
Sep 23, 2014 | 28.94 | 29.63 | 28.78 | 29.19 | 1,131,442 | +0.14(+0.48%) |
Sep 22, 2014 | 29.00 | 29.31 | 28.19 | 29.05 | 1,400,164 | +0.07(+0.24%) |
Sep 19, 2014 | 29.63 | 29.83 | 28.67 | 28.98 | 1,463,010 | -0.36(-1.23%) |
Sep 18, 2014 | 29.69 | 29.94 | 29.16 | 29.34 | 762,194 | +0.16(+0.55%) |
Sep 17, 2014 | 29.59 | 29.92 | 28.96 | 29.18 | 710,839 | -0.43(-1.45%) |
Sep 16, 2014 | 29.57 | 30.00 | 28.91 | 29.61 | 1,198,794 | -0.62(-2.05%) |
Sep 15, 2014 | 31.25 | 31.57 | 30.04 | 30.23 | 1,341,790 | -1.33(-4.21%) |
Sep 12, 2014 | 31.16 | 31.68 | 30.65 | 31.56 | 1,226,576 | +0.40(+1.28%) |
Sep 11, 2014 | 30.43 | 31.50 | 30.28 | 31.16 | 1,305,656 | +0.45(+1.47%) |
Sep 10, 2014 | 29.54 | 30.82 | 29.17 | 30.71 | 1,365,323 | +1.21(+4.10%) |
Sep 09, 2014 | 29.96 | 30.05 | 29.31 | 29.50 | 990,301 | -0.35(-1.17%) |
Sep 08, 2014 | 29.63 | 30.18 | 29.56 | 29.85 | 1,241,270 | +0.12(+0.40%) |
Sep 05, 2014 | 30.39 | 30.65 | 28.72 | 29.73 | 1,416,874 | -0.43(-1.43%) |
Sep 04, 2014 | 29.07 | 31.66 | 29.02 | 30.16 | 2,498,605 | +1.31(+4.54%) |
Sep 03, 2014 | 29.50 | 29.57 | 28.41 | 28.85 | 1,657,721 | -0.61(-2.07%) |
Sep 02, 2014 | 29.52 | 29.89 | 28.37 | 29.46 | 2,833,606 | -0.51(-1.70%) |
Aug 29, 2014 | 27.04 | 29.97 | 29.97 | 29.97 | 7,550,400 | +5.01(+20.07%) |
Aug 28, 2014 | 25.19 | 25.23 | 24.50 | 24.96 | 1,578,155 | -0.25(-0.99%) |
Aug 27, 2014 | 24.93 | 25.54 | 24.87 | 25.21 | 1,052,896 | +0.27(+1.08%) |
Aug 26, 2014 | 24.72 | 25.16 | 24.27 | 24.94 | 740,469 | +0.34(+1.38%) |
Aug 25, 2014 | 24.47 | 24.80 | 24.12 | 24.60 | 786,371 | +0.18(+0.74%) |
Aug 22, 2014 | 22.61 | 24.48 | 22.35 | 24.42 | 1,229,555 | +1.77(+7.81%) |
Aug 21, 2014 | 21.94 | 22.73 | 21.75 | 22.65 | 950,623 | +0.73(+3.33%) |
Aug 20, 2014 | 21.91 | 22.10 | 21.57 | 21.92 | 665,654 | -0.21(-0.95%) |
Aug 19, 2014 | 22.55 | 22.78 | 21.89 | 22.13 | 670,158 | -0.45(-1.99%) |
Aug 18, 2014 | 22.26 | 22.61 | 22.22 | 22.58 | 348,782 | +0.51(+2.31%) |
Aug 15, 2014 | 22.85 | 22.88 | 21.84 | 22.07 | 613,182 | -0.79(-3.46%) |
Aug 14, 2014 | 22.78 | 23.04 | 22.58 | 22.86 | 405,950 | +0.01(+0.04%) |
Aug 13, 2014 | 22.85 | 22.88 | 22.73 | 22.85 | 402,478 | +0.01(+0.04%) |
Aug 12, 2014 | 22.90 | 23.07 | 22.58 | 22.84 | 364,840 | -0.14(-0.61%) |
Aug 11, 2014 | 22.23 | 23.20 | 22.19 | 22.98 | 760,779 | +0.80(+3.61%) |
Aug 08, 2014 | 22.45 | 22.59 | 22.29 | 22.18 | 445,269 | -0.41(-1.81%) |
Aug 07, 2014 | 22.75 | 22.90 | 22.59 | 22.59 | 436,198 | -0.06(-0.26%) |
Aug 06, 2014 | 23.00 | 23.30 | 22.63 | 22.65 | 977,678 | -0.69(-2.96%) |
Aug 05, 2014 | 23.12 | 23.59 | 22.71 | 23.34 | 611,681 | +0.11(+0.47%) |
Aug 04, 2014 | 22.25 | 23.32 | 22.04 | 23.23 | 471,599 | +0.73(+3.24%) |
Aug 01, 2014 | 23.52 | 23.68 | 22.21 | 22.50 | 612,414 | -1.30(-5.46%) |
Jul 31, 2014 | 23.72 | 23.93 | 23.45 | 23.80 | 442,822 | -0.30(-1.24%) |
Jul 30, 2014 | 23.71 | 24.63 | 23.71 | 24.10 | 579,512 | +0.41(+1.73%) |
Jul 29, 2014 | 23.64 | 23.97 | 23.42 | 23.69 | 214,507 | +0.12(+0.51%) |
Jul 28, 2014 | 23.60 | 23.84 | 23.18 | 23.57 | 320,137 | -0.02(-0.08%) |
Jul 25, 2014 | 24.23 | 24.28 | 23.57 | 23.59 | 511,015 | -0.79(-3.24%) |
Jul 24, 2014 | 23.74 | 24.50 | 23.66 | 24.38 | 321,973 | +0.66(+2.78%) |
Jul 23, 2014 | 24.33 | 24.50 | 23.65 | 23.72 | 395,174 | -0.65(-2.67%) |
Jul 22, 2014 | 24.92 | 25.01 | 24.27 | 24.37 | 460,181 | -0.37(-1.50%) |
Jul 21, 2014 | 24.42 | 24.92 | 24.08 | 24.74 | 511,774 | +0.22(+0.90%) |
Jul 18, 2014 | 23.92 | 24.58 | 23.73 | 24.52 | 785,590 | +0.78(+3.29%) |
Jul 17, 2014 | 23.78 | 24.31 | 23.58 | 23.74 | 880,951 | -0.23(-0.96%) |
Jul 16, 2014 | 23.50 | 24.06 | 23.32 | 23.97 | 1,112,795 | +0.59(+2.52%) |
Jul 15, 2014 | 24.18 | 24.39 | 23.33 | 23.38 | 1,262,699 | -1.23(-5.00%) |
Jul 14, 2014 | 24.40 | 25.08 | 24.20 | 24.61 | 683,491 | +0.20(+0.82%) |
Jul 11, 2014 | 24.22 | 24.57 | 23.89 | 24.41 | 475,874 | +0.08(+0.33%) |
Jul 10, 2014 | 23.35 | 24.43 | 23.31 | 24.33 | 906,178 | +0.32(+1.33%) |
Jul 09, 2014 | 24.37 | 24.38 | 23.72 | 24.01 | 1,002,821 | -0.29(-1.19%) |
Jul 08, 2014 | 24.85 | 24.87 | 23.27 | 24.30 | 2,093,819 | -0.57(-2.29%) |
Jul 07, 2014 | 24.76 | 25.14 | 24.54 | 24.87 | 746,667 | -0.09(-0.36%) |
Jul 03, 2014 | 25.50 | 24.96 | 24.96 | 24.96 | 728,200 | -0.27(-1.07%) |
Jul 02, 2014 | 26.13 | 26.34 | 25.14 | 25.23 | 1,493,567 | -0.98(-3.74%) |
Jul 01, 2014 | 25.73 | 26.26 | 25.28 | 26.21 | 1,628,447 | +0.76(+2.99%) |
Jun 30, 2014 | 24.80 | 25.67 | 24.70 | 25.45 | 1,107,440 | +0.62(+2.50%) |
Jun 27, 2014 | 24.20 | 25.00 | 24.09 | 24.83 | 1,922,159 | +0.62(+2.56%) |
Jun 26, 2014 | 24.30 | 24.34 | 22.97 | 24.21 | 2,043,092 | -0.10(-0.41%) |
Jun 25, 2014 | 23.53 | 24.88 | 23.29 | 24.31 | 2,113,920 | -0.47(-1.90%) |
Jun 24, 2014 | 24.55 | 25.24 | 24.40 | 24.78 | 1,884,648 | +0.26(+1.06%) |
Jun 23, 2014 | 24.74 | 24.88 | 24.25 | 24.52 | 1,311,271 | -0.23(-0.93%) |
Jun 20, 2014 | 24.66 | 24.90 | 24.37 | 24.75 | 1,527,015 | -0.07(-0.28%) |
Jun 19, 2014 | 24.79 | 24.99 | 24.48 | 24.82 | 993,491 | -0.08(-0.32%) |
Jun 18, 2014 | 24.50 | 25.00 | 24.21 | 24.90 | 1,494,322 | +0.38(+1.55%) |
Jun 17, 2014 | 23.28 | 24.75 | 22.98 | 24.52 | 2,339,737 | +0.80(+3.37%) |
Jun 16, 2014 | 20.83 | 23.88 | 20.79 | 23.72 | 2,726,071 | +2.41(+11.31%) |
Jun 13, 2014 | 21.99 | 22.14 | 20.86 | 21.31 | 695,788 | -0.72(-3.27%) |
Jun 12, 2014 | 21.70 | 22.04 | 21.46 | 22.03 | 496,930 | +0.30(+1.38%) |
Jun 11, 2014 | 21.26 | 22.10 | 21.09 | 21.73 | 827,385 | +0.37(+1.73%) |
Jun 10, 2014 | 21.31 | 21.45 | 21.12 | 21.36 | 397,922 | +0.21(+0.99%) |
Jun 06, 2014 | 20.56 | 21.45 | 20.37 | 21.15 | 825,080 | +0.40(+1.93%) |
Jun 05, 2014 | 19.79 | 20.85 | 19.64 | 20.75 | 774,557 | +0.95(+4.80%) |
Jun 04, 2014 | 19.87 | 20.10 | 19.64 | 19.80 | 524,580 | -0.26(-1.30%) |
Jun 03, 2014 | 19.66 | 20.32 | 19.51 | 20.06 | 913,057 | +0.21(+1.06%) |
Jun 02, 2014 | 20.81 | 20.94 | 19.70 | 19.85 | 1,625,316 | -1.11(-5.30%) |
May 30, 2014 | 22.83 | 23.25 | 20.05 | 20.96 | 4,014,166 | -1.08(-4.90%) |
May 29, 2014 | 22.00 | 22.26 | 21.34 | 22.04 | 2,006,639 | +0.15(+0.69%) |
May 28, 2014 | 21.93 | 22.04 | 20.82 | 21.89 | 1,467,423 | +0.79(+3.74%) |
May 27, 2014 | 21.26 | 21.52 | 20.93 | 21.10 | 832,395 | -0.06(-0.28%) |
May 23, 2014 | 20.15 | 21.16 | 21.16 | 21.16 | 985,900 | +0.97(+4.78%) |
May 22, 2014 | 19.67 | 20.78 | 19.55 | 20.19 | 815,089 | +0.41(+2.10%) |
May 21, 2014 | 20.24 | 20.30 | 19.75 | 19.78 | 805,443 | -0.12(-0.60%) |
May 20, 2014 | 19.22 | 20.04 | 19.22 | 19.90 | 595,689 | +0.69(+3.59%) |
May 19, 2014 | 19.19 | 19.54 | 19.04 | 19.21 | 517,257 | -0.13(-0.67%) |
May 16, 2014 | 18.70 | 19.37 | 18.40 | 19.34 | 943,888 | +0.66(+3.53%) |
May 15, 2014 | 18.15 | 18.80 | 17.76 | 18.68 | 577,885 | +0.46(+2.52%) |
May 14, 2014 | 18.20 | 18.50 | 17.66 | 18.22 | 655,457 | -0.13(-0.71%) |
May 13, 2014 | 19.00 | 19.15 | 18.16 | 18.35 | 512,583 | -0.69(-3.62%) |
May 12, 2014 | 18.28 | 19.11 | 18.23 | 19.04 | 618,342 | +0.81(+4.44%) |
May 09, 2014 | 17.83 | 18.36 | 17.67 | 18.23 | 489,272 | +0.32(+1.79%) |
May 08, 2014 | 17.75 | 18.51 | 17.64 | 17.91 | 912,768 | +0.04(+0.22%) |
May 07, 2014 | 19.21 | 19.28 | 17.11 | 17.87 | 2,393,738 | -1.43(-7.41%) |
May 06, 2014 | 19.54 | 19.80 | 19.12 | 19.30 | 995,762 | -0.37(-1.88%) |
May 05, 2014 | 19.67 | 20.19 | 19.53 | 19.67 | 568,035 | -0.22(-1.11%) |
May 02, 2014 | 19.55 | 19.95 | 19.50 | 19.89 | 814,179 | +0.28(+1.43%) |
May 01, 2014 | 19.00 | 20.42 | 18.95 | 19.61 | 2,301,530 | +0.40(+2.08%) |
Apr 30, 2014 | 18.50 | 19.22 | 18.21 | 19.21 | 2,050,046 | +0.51(+2.73%) |
Apr 29, 2014 | 19.00 | 19.38 | 18.25 | 18.70 | 1,335,720 | -0.17(-0.90%) |
Apr 28, 2014 | 19.74 | 19.90 | 17.85 | 18.87 | 2,908,662 | -0.87(-4.41%) |
Apr 25, 2014 | 20.70 | 20.85 | 19.61 | 19.74 | 1,657,334 | -1.25(-5.96%) |
Apr 24, 2014 | 22.33 | 22.50 | 20.87 | 20.99 | 1,050,511 | -1.16(-5.24%) |
Apr 23, 2014 | 23.15 | 23.37 | 22.10 | 22.15 | 605,905 | -1.01(-4.36%) |
Apr 22, 2014 | 21.95 | 23.59 | 21.93 | 23.16 | 1,251,338 | +1.09(+4.94%) |
Apr 21, 2014 | 22.48 | 22.53 | 21.44 | 22.07 | 904,172 | -0.48(-2.13%) |
Apr 17, 2014 | 22.42 | 22.55 | 22.55 | 22.55 | 1,095,700 | -0.08(-0.35%) |
Apr 16, 2014 | 22.36 | 22.80 | 21.75 | 22.63 | 1,126,185 | +0.48(+2.17%) |
Apr 15, 2014 | 21.61 | 22.32 | 20.96 | 22.15 | 1,794,753 | +0.25(+1.14%) |
Apr 14, 2014 | 20.53 | 22.84 | 20.40 | 21.90 | 4,271,730 | +0.00(+0.00%) |
Apr 11, 2014 | 22.88 | 23.54 | 21.85 | 21.90 | 1,114,005 | -1.36(-5.85%) |
Apr 10, 2014 | 24.25 | 24.25 | 22.40 | 23.26 | 1,813,228 | -0.88(-3.65%) |
Apr 09, 2014 | 23.50 | 24.17 | 23.00 | 24.14 | 1,297,643 | +0.72(+3.07%) |
Apr 08, 2014 | 23.10 | 23.65 | 22.54 | 23.42 | 1,357,478 | +0.37(+1.61%) |
Apr 07, 2014 | 22.86 | 23.32 | 22.50 | 23.05 | 1,215,109 | -0.05(-0.22%) |
Apr 04, 2014 | 24.78 | 25.10 | 21.91 | 23.10 | 4,269,649 | -1.63(-6.59%) |
Apr 03, 2014 | 26.39 | 26.50 | 24.69 | 24.73 | 1,747,156 | -1.66(-6.29%) |
Apr 02, 2014 | 28.39 | 29.06 | 25.85 | 26.39 | 2,764,002 | +0.10(+0.38%) |
Apr 01, 2014 | 26.70 | 27.08 | 26.04 | 26.29 | 1,136,858 | -0.41(-1.54%) |
Mar 31, 2014 | 26.90 | 27.10 | 26.35 | 26.70 | 718,660 | -0.21(-0.78%) |
Mar 28, 2014 | 26.05 | 26.92 | 25.84 | 26.91 | 992,158 | +0.91(+3.50%) |
Mar 27, 2014 | 26.20 | 26.70 | 25.37 | 26.00 | 1,458,323 | -0.27(-1.03%) |
Mar 26, 2014 | 26.85 | 27.13 | 25.21 | 26.27 | 7,965,034 | -1.00(-3.67%) |
Mar 25, 2014 | 27.00 | 28.83 | 26.64 | 27.27 | 2,542,790 | -0.12(-0.44%) |
Mar 24, 2014 | 30.14 | 30.16 | 27.00 | 27.39 | 1,639,305 | -2.72(-9.03%) |
Mar 21, 2014 | 31.71 | 32.06 | 29.85 | 30.11 | 909,239 | -1.63(-5.14%) |
Mar 20, 2014 | 32.49 | 32.87 | 31.65 | 31.74 | 613,623 | -1.08(-3.29%) |
Mar 19, 2014 | 33.78 | 33.78 | 32.55 | 32.82 | 427,956 | -0.96(-2.84%) |
Mar 18, 2014 | 33.94 | 34.00 | 33.47 | 33.78 | 744,883 | +0.68(+2.05%) |
Mar 17, 2014 | 32.60 | 33.40 | 32.28 | 33.10 | 680,174 | +0.84(+2.60%) |
Mar 14, 2014 | 32.59 | 32.99 | 32.00 | 32.26 | 434,673 | -0.31(-0.95%) |
Mar 13, 2014 | 33.39 | 33.47 | 31.88 | 32.57 | 869,845 | -0.72(-2.16%) |
Mar 12, 2014 | 32.83 | 33.50 | 32.83 | 33.29 | 523,533 | +0.32(+0.97%) |
Mar 11, 2014 | 33.98 | 34.06 | 32.86 | 32.97 | 673,199 | -0.80(-2.37%) |
Mar 10, 2014 | 32.65 | 33.91 | 32.28 | 33.77 | 965,325 | +1.34(+4.13%) |
Mar 07, 2014 | 33.85 | 34.13 | 32.32 | 32.43 | 1,724,434 | -1.62(-4.76%) |
Mar 06, 2014 | 34.86 | 35.73 | 33.78 | 34.05 | 1,139,552 | -0.71(-2.04%) |
Mar 05, 2014 | 39.81 | 39.81 | 34.12 | 34.76 | 4,218,998 | -3.04(-8.04%) |
Mar 04, 2014 | 36.35 | 37.85 | 35.63 | 37.80 | 1,858,518 | +1.81(+5.03%) |
Mar 03, 2014 | 34.96 | 36.04 | 34.22 | 35.99 | 461,388 | +0.69(+1.95%) |
Feb 28, 2014 | 36.07 | 38.08 | 34.70 | 35.30 | 1,373,024 | -0.55(-1.53%) |
Feb 27, 2014 | 35.22 | 36.22 | 35.07 | 35.85 | 621,839 | +0.68(+1.93%) |
Feb 26, 2014 | 35.05 | 35.31 | 34.72 | 35.17 | 442,836 | +0.17(+0.49%) |
Feb 25, 2014 | 35.07 | 35.07 | 33.68 | 35.00 | 453,959 | -0.17(-0.48%) |
Feb 24, 2014 | 35.07 | 36.07 | 34.83 | 35.17 | 456,171 | +0.12(+0.34%) |
Feb 21, 2014 | 35.91 | 35.91 | 34.36 | 35.05 | 345,860 | -0.82(-2.29%) |
Feb 20, 2014 | 35.89 | 36.04 | 35.39 | 35.87 | 230,248 | -0.03(-0.08%) |
Feb 19, 2014 | 35.76 | 36.27 | 35.18 | 35.90 | 517,229 | +0.05(+0.14%) |
Feb 18, 2014 | 34.40 | 36.17 | 34.38 | 35.85 | 1,069,441 | +1.62(+4.73%) |
Feb 14, 2014 | 32.83 | 34.23 | 34.23 | 34.23 | 930,000 | +1.61(+4.94%) |
Feb 13, 2014 | 31.29 | 32.96 | 31.29 | 32.62 | 464,056 | +1.32(+4.22%) |
Feb 12, 2014 | 31.17 | 31.54 | 30.92 | 31.30 | 333,432 | +0.28(+0.90%) |
Feb 11, 2014 | 30.90 | 31.34 | 30.45 | 31.02 | 228,060 | +0.17(+0.55%) |
Feb 10, 2014 | 30.90 | 31.03 | 30.69 | 30.85 | 154,303 | +0.04(+0.13%) |
Feb 07, 2014 | 30.75 | 30.97 | 30.56 | 30.81 | 289,433 | +0.26(+0.85%) |
Feb 06, 2014 | 29.96 | 30.73 | 29.84 | 30.55 | 240,943 | +0.79(+2.65%) |
Feb 05, 2014 | 29.68 | 30.38 | 29.46 | 29.76 | 540,834 | -0.28(-0.93%) |
Feb 04, 2014 | 29.55 | 30.11 | 28.81 | 30.04 | 863,787 | +0.58(+1.97%) |
Feb 03, 2014 | 31.76 | 31.78 | 29.19 | 29.46 | 1,010,018 | -2.33(-7.33%) |
Jan 31, 2014 | 31.98 | 32.39 | 31.75 | 31.79 | 347,352 | -0.46(-1.43%) |
Jan 30, 2014 | 31.26 | 32.64 | 31.26 | 32.25 | 525,167 | +1.25(+4.03%) |
Jan 29, 2014 | 30.71 | 31.18 | 30.50 | 31.00 | 427,506 | -0.02(-0.06%) |
Jan 28, 2014 | 31.11 | 31.57 | 30.90 | 31.02 | 197,743 | -0.07(-0.23%) |
Jan 27, 2014 | 31.82 | 31.89 | 30.58 | 31.09 | 397,236 | -0.80(-2.51%) |
Jan 24, 2014 | 31.41 | 32.01 | 30.91 | 31.89 | 556,076 | +0.27(+0.85%) |
Jan 23, 2014 | 31.89 | 32.08 | 31.25 | 31.62 | 649,679 | +0.33(+1.05%) |
Jan 22, 2014 | 31.96 | 31.97 | 31.14 | 31.29 | 468,871 | -0.47(-1.48%) |
Jan 21, 2014 | 31.60 | 31.89 | 31.22 | 31.76 | 622,364 | +0.26(+0.83%) |
Jan 17, 2014 | 31.90 | 31.50 | 31.50 | 31.50 | 916,700 | -0.44(-1.38%) |
Jan 16, 2014 | 32.00 | 32.36 | 31.31 | 31.94 | 1,326,020 | -0.08(-0.25%) |
Jan 15, 2014 | 33.29 | 33.36 | 28.71 | 32.02 | 5,051,867 | -1.72(-5.10%) |
Jan 14, 2014 | 33.09 | 33.76 | 32.91 | 33.74 | 793,714 | +0.67(+2.03%) |
Jan 13, 2014 | 32.91 | 33.10 | 32.47 | 33.07 | 609,597 | +0.54(+1.66%) |
Jan 10, 2014 | 32.63 | 32.73 | 31.50 | 32.53 | 974,601 | -0.10(-0.31%) |
Jan 09, 2014 | 34.07 | 34.38 | 32.11 | 32.63 | 925,130 | -1.54(-4.51%) |
Jan 08, 2014 | 34.28 | 35.00 | 33.80 | 34.17 | 780,336 | -0.17(-0.50%) |
Jan 07, 2014 | 34.69 | 34.91 | 33.70 | 34.34 | 807,815 | -0.52(-1.49%) |
Jan 06, 2014 | 35.02 | 35.59 | 34.14 | 34.86 | 882,112 | -0.31(-0.88%) |
Jan 03, 2014 | 32.35 | 35.50 | 32.00 | 35.17 | 1,605,580 | +2.84(+8.78%) |
Jan 02, 2014 | 32.08 | 32.43 | 31.90 | 32.33 | 392,592 | +0.23(+0.72%) |
Dec 31, 2013 | 32.07 | 32.10 | 32.10 | 32.10 | 544,700 | +0.22(+0.69%) |
Dec 30, 2013 | 31.80 | 32.40 | 31.43 | 31.88 | 528,538 | +0.02(+0.06%) |
Dec 27, 2013 | 32.15 | 32.41 | 31.56 | 31.86 | 561,499 | -0.45(-1.39%) |
Dec 26, 2013 | 32.75 | 33.49 | 32.08 | 32.31 | 459,165 | -0.52(-1.58%) |
Dec 24, 2013 | 32.90 | 32.98 | 32.59 | 32.83 | 489,302 | +0.13(+0.40%) |
Dec 23, 2013 | 33.60 | 33.90 | 32.53 | 32.70 | 643,016 | -0.99(-2.94%) |
Dec 20, 2013 | 33.00 | 33.99 | 32.25 | 33.69 | 2,274,669 | +0.75(+2.28%) |
Dec 19, 2013 | 33.20 | 33.32 | 32.05 | 32.94 | 987,965 | -0.63(-1.88%) |
Dec 18, 2013 | 33.22 | 34.15 | 32.60 | 33.57 | 1,090,012 | -0.49(-1.44%) |
Dec 17, 2013 | 34.26 | 34.31 | 32.88 | 34.06 | 1,625,714 | -0.11(-0.32%) |
Dec 16, 2013 | 36.97 | 37.09 | 32.56 | 34.17 | 3,464,727 | -2.76(-7.47%) |
Dec 13, 2013 | 37.83 | 37.86 | 36.67 | 36.93 | 752,489 | -0.59(-1.57%) |
Dec 12, 2013 | 38.07 | 38.28 | 37.40 | 37.52 | 471,986 | -0.36(-0.95%) |
Dec 11, 2013 | 38.40 | 38.91 | 37.78 | 37.88 | 508,801 | -0.43(-1.12%) |
Dec 10, 2013 | 38.08 | 39.48 | 37.98 | 38.31 | 609,652 | +0.23(+0.60%) |
Dec 09, 2013 | 40.05 | 40.08 | 37.82 | 38.08 | 1,406,004 | -1.97(-4.92%) |
Dec 06, 2013 | 43.22 | 44.30 | 38.50 | 40.05 | 3,305,870 | -0.93(-2.27%) |
Dec 05, 2013 | 40.49 | 41.48 | 40.03 | 40.98 | 1,099,529 | +0.84(+2.09%) |
Dec 04, 2013 | 40.35 | 41.89 | 39.95 | 40.14 | 825,002 | -0.07(-0.17%) |
Dec 03, 2013 | 40.33 | 42.27 | 39.99 | 40.21 | 743,665 | -1.01(-2.45%) |