Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.11 | 38.11 | 37.82 | 37.87 | 992,306 | -0.12(-0.32%) |
Nov 26, 2014 | 38.12 | 37.99 | 37.99 | 37.99 | 1,359,093 | -0.05(-0.14%) |
Nov 25, 2014 | 37.99 | 38.14 | 37.71 | 38.04 | 2,226,889 | +0.05(+0.14%) |
Nov 24, 2014 | 38.13 | 38.26 | 37.83 | 37.99 | 1,429,941 | +0.03(+0.09%) |
Nov 21, 2014 | 37.92 | 38.09 | 37.81 | 37.95 | 1,884,780 | +0.29(+0.76%) |
Nov 20, 2014 | 37.27 | 37.85 | 37.27 | 37.67 | 1,795,204 | +0.09(+0.25%) |
Nov 19, 2014 | 37.57 | 37.63 | 37.15 | 37.57 | 1,623,907 | +0.03(+0.07%) |
Nov 18, 2014 | 37.49 | 37.72 | 37.33 | 37.55 | 1,065,342 | +0.11(+0.28%) |
Nov 17, 2014 | 37.51 | 37.54 | 37.28 | 37.44 | 1,172,657 | -0.11(-0.28%) |
Nov 14, 2014 | 37.75 | 37.89 | 37.52 | 37.55 | 1,261,838 | -0.28(-0.74%) |
Nov 13, 2014 | 38.01 | 38.13 | 37.63 | 37.83 | 1,216,377 | -0.11(-0.30%) |
Nov 12, 2014 | 37.75 | 37.99 | 37.65 | 37.94 | 1,275,954 | -0.01(-0.04%) |
Nov 11, 2014 | 37.70 | 37.99 | 37.67 | 37.95 | 1,997,993 | +0.28(+0.74%) |
Nov 10, 2014 | 37.94 | 37.99 | 37.61 | 37.67 | 2,194,043 | -0.27(-0.72%) |
Nov 07, 2014 | 37.49 | 37.98 | 37.32 | 37.95 | 2,587,130 | +0.45(+1.19%) |
Nov 06, 2014 | 37.34 | 37.53 | 37.22 | 37.50 | 1,576,647 | +0.29(+0.79%) |
Nov 05, 2014 | 37.28 | 37.42 | 37.09 | 37.21 | 1,996,341 | +0.13(+0.34%) |
Nov 04, 2014 | 36.95 | 37.14 | 36.70 | 37.08 | 1,664,942 | +0.04(+0.11%) |
Nov 03, 2014 | 37.02 | 37.25 | 36.82 | 37.04 | 2,235,271 | +0.01(+0.02%) |
Oct 31, 2014 | 36.95 | 37.15 | 36.78 | 37.03 | 2,125,372 | +0.55(+1.50%) |
Oct 30, 2014 | 36.05 | 36.63 | 36.05 | 36.49 | 1,744,116 | +0.28(+0.77%) |
Oct 29, 2014 | 36.31 | 36.36 | 35.94 | 36.21 | 2,393,827 | +0.01(+0.02%) |
Oct 28, 2014 | 36.08 | 36.22 | 35.78 | 36.20 | 2,112,226 | +0.31(+0.85%) |
Oct 27, 2014 | 35.28 | 35.93 | 34.91 | 35.90 | 2,568,377 | +0.33(+0.92%) |
Oct 24, 2014 | 35.10 | 35.62 | 34.96 | 35.57 | 2,719,489 | +0.35(+0.98%) |
Oct 23, 2014 | 35.14 | 35.42 | 34.88 | 35.22 | 3,202,529 | +0.51(+1.48%) |
Oct 22, 2014 | 35.26 | 35.28 | 34.68 | 34.71 | 2,516,554 | -0.54(-1.53%) |
Oct 21, 2014 | 34.89 | 35.29 | 34.81 | 35.25 | 2,543,446 | +0.69(+2.00%) |
Oct 20, 2014 | 34.24 | 34.59 | 34.08 | 34.56 | 3,016,109 | +0.12(+0.35%) |
Oct 17, 2014 | 34.34 | 34.61 | 34.09 | 34.44 | 4,014,674 | +0.53(+1.55%) |
Oct 16, 2014 | 32.85 | 34.16 | 32.83 | 33.91 | 3,977,682 | +0.26(+0.77%) |
Oct 15, 2014 | 33.18 | 33.82 | 32.71 | 33.65 | 4,988,597 | -0.15(-0.43%) |
Oct 14, 2014 | 33.65 | 34.10 | 33.64 | 33.80 | 5,709,879 | +0.30(+0.89%) |
Oct 13, 2014 | 33.84 | 34.26 | 33.46 | 33.50 | 4,979,053 | -0.30(-0.89%) |
Oct 10, 2014 | 34.22 | 34.34 | 33.70 | 33.80 | 5,251,571 | -0.45(-1.32%) |
Oct 09, 2014 | 35.88 | 35.92 | 34.25 | 34.25 | 7,840,145 | -1.65(-4.60%) |
Oct 08, 2014 | 35.57 | 35.96 | 35.07 | 35.90 | 4,472,327 | +0.33(+0.92%) |
Oct 07, 2014 | 35.98 | 36.05 | 35.48 | 35.58 | 4,594,442 | -0.73(-2.00%) |
Oct 06, 2014 | 36.67 | 36.71 | 36.14 | 36.30 | 1,753,642 | -0.10(-0.27%) |
Oct 03, 2014 | 36.53 | 36.65 | 36.35 | 36.40 | 3,575,518 | +0.07(+0.18%) |
Oct 02, 2014 | 36.00 | 36.42 | 35.76 | 36.33 | 5,164,452 | +0.26(+0.72%) |
Oct 01, 2014 | 36.29 | 36.31 | 35.82 | 36.08 | 7,125,827 | -0.29(-0.81%) |
Sep 30, 2014 | 36.61 | 36.67 | 36.27 | 36.37 | 3,265,182 | -0.13(-0.35%) |
Sep 29, 2014 | 36.15 | 36.58 | 35.99 | 36.49 | 3,559,674 | -0.13(-0.36%) |
Sep 26, 2014 | 36.42 | 36.91 | 36.33 | 36.63 | 3,462,817 | +0.45(+1.23%) |
Sep 25, 2014 | 36.63 | 36.75 | 35.96 | 36.18 | 2,990,052 | -0.69(-1.87%) |
Sep 24, 2014 | 36.42 | 36.89 | 36.31 | 36.87 | 1,819,526 | +0.53(+1.46%) |
Sep 23, 2014 | 36.52 | 36.84 | 36.33 | 36.34 | 2,000,656 | -0.25(-0.67%) |
Sep 22, 2014 | 37.05 | 37.07 | 36.51 | 36.59 | 1,574,760 | -0.50(-1.34%) |
Sep 19, 2014 | 37.78 | 37.86 | 36.97 | 37.09 | 5,331,301 | -0.57(-1.52%) |
Sep 18, 2014 | 37.29 | 37.67 | 37.29 | 37.66 | 2,004,460 | +0.56(+1.52%) |
Sep 17, 2014 | 37.05 | 37.38 | 36.95 | 37.09 | 2,177,954 | +0.11(+0.29%) |
Sep 16, 2014 | 36.73 | 37.15 | 36.49 | 36.99 | 1,810,891 | +0.19(+0.51%) |
Sep 15, 2014 | 36.83 | 36.84 | 36.64 | 36.80 | 1,465,333 | -0.05(-0.13%) |
Sep 12, 2014 | 37.07 | 37.24 | 36.73 | 36.85 | 2,119,405 | -0.22(-0.59%) |
Sep 11, 2014 | 36.78 | 37.13 | 36.78 | 37.07 | 1,992,914 | +0.12(+0.32%) |
Sep 10, 2014 | 37.13 | 37.36 | 36.83 | 36.95 | 2,269,195 | -0.15(-0.39%) |
Sep 09, 2014 | 37.42 | 37.42 | 37.00 | 37.09 | 2,375,481 | -0.40(-1.06%) |
Sep 08, 2014 | 37.61 | 37.70 | 37.26 | 37.49 | 2,104,713 | -0.27(-0.72%) |
Sep 05, 2014 | 37.50 | 37.78 | 37.23 | 37.76 | 1,981,786 | +0.21(+0.57%) |
Sep 04, 2014 | 37.56 | 38.04 | 37.42 | 37.55 | 1,857,038 | +0.01(+0.04%) |
Sep 03, 2014 | 37.72 | 37.94 | 37.37 | 37.54 | 1,683,317 | -0.07(-0.19%) |
Sep 02, 2014 | 37.67 | 37.75 | 37.34 | 37.61 | 2,348,307 | +0.05(+0.14%) |
Aug 29, 2014 | 37.47 | 37.56 | 37.56 | 37.56 | 1,508,673 | +0.21(+0.57%) |
Aug 28, 2014 | 37.33 | 37.40 | 37.13 | 37.34 | 1,169,278 | -0.22(-0.58%) |
Aug 27, 2014 | 37.67 | 37.79 | 37.44 | 37.56 | 1,301,227 | -0.06(-0.16%) |
Aug 26, 2014 | 37.38 | 37.76 | 37.46 | 37.62 | 1,596,763 | +0.17(+0.44%) |
Aug 25, 2014 | 37.37 | 37.64 | 37.20 | 37.46 | 1,438,996 | +0.45(+1.20%) |
Aug 22, 2014 | 37.26 | 37.42 | 36.98 | 37.01 | 1,946,538 | -0.32(-0.85%) |
Aug 21, 2014 | 37.04 | 37.44 | 36.97 | 37.33 | 1,901,795 | +0.36(+0.97%) |
Aug 20, 2014 | 36.71 | 37.14 | 36.70 | 36.97 | 2,339,196 | +0.23(+0.61%) |
Aug 19, 2014 | 36.73 | 36.80 | 36.57 | 36.75 | 1,476,619 | +0.03(+0.07%) |
Aug 18, 2014 | 36.60 | 36.93 | 36.56 | 36.72 | 1,766,960 | +0.31(+0.86%) |
Aug 15, 2014 | 36.58 | 36.58 | 36.02 | 36.41 | 3,908,986 | -0.04(-0.11%) |
Aug 14, 2014 | 36.19 | 36.47 | 36.19 | 36.45 | 1,526,092 | +0.31(+0.85%) |
Aug 13, 2014 | 36.23 | 36.39 | 36.12 | 36.14 | 1,749,116 | +0.06(+0.17%) |
Aug 12, 2014 | 36.13 | 36.39 | 35.83 | 36.08 | 2,293,552 | -0.10(-0.28%) |
Aug 11, 2014 | 36.17 | 36.37 | 36.00 | 36.18 | 1,569,398 | +0.12(+0.33%) |
Aug 08, 2014 | 35.63 | 36.06 | 35.47 | 36.06 | 1,978,296 | +0.51(+1.42%) |
Aug 07, 2014 | 36.14 | 36.33 | 35.48 | 35.56 | 1,887,282 | -0.47(-1.29%) |
Aug 06, 2014 | 35.27 | 36.19 | 34.99 | 36.02 | 2,994,270 | +0.69(+1.96%) |
Aug 05, 2014 | 35.58 | 35.96 | 35.22 | 35.33 | 4,589,421 | -0.53(-1.48%) |
Aug 04, 2014 | 35.86 | 35.95 | 35.65 | 35.86 | 3,169,547 | +0.21(+0.58%) |
Aug 01, 2014 | 35.56 | 36.25 | 35.44 | 35.66 | 3,430,552 | -0.33(-0.90%) |
Jul 31, 2014 | 36.56 | 36.72 | 35.98 | 35.98 | 5,448,149 | -1.28(-3.42%) |
Jul 30, 2014 | 38.04 | 38.06 | 36.42 | 37.26 | 4,554,718 | -0.68(-1.80%) |
Jul 29, 2014 | 38.15 | 38.44 | 37.88 | 37.94 | 1,781,235 | -0.21(-0.54%) |
Jul 28, 2014 | 38.00 | 38.31 | 37.93 | 38.15 | 2,021,666 | +0.12(+0.31%) |
Jul 25, 2014 | 38.14 | 38.26 | 37.94 | 38.03 | 1,357,014 | -0.33(-0.85%) |
Jul 24, 2014 | 38.59 | 38.67 | 38.29 | 38.35 | 2,946,566 | -0.23(-0.60%) |
Jul 23, 2014 | 38.51 | 38.65 | 38.35 | 38.59 | 1,615,767 | +0.08(+0.21%) |
Jul 22, 2014 | 38.21 | 38.55 | 38.16 | 38.51 | 2,070,875 | +0.41(+1.08%) |
Jul 21, 2014 | 37.94 | 38.23 | 37.77 | 38.10 | 1,938,590 | -0.15(-0.40%) |
Jul 18, 2014 | 37.85 | 38.38 | 37.78 | 38.25 | 1,789,678 | +0.56(+1.48%) |
Jul 17, 2014 | 38.12 | 38.43 | 37.67 | 37.69 | 2,078,770 | -0.66(-1.72%) |
Jul 16, 2014 | 38.30 | 38.51 | 38.08 | 38.35 | 1,522,979 | +0.17(+0.44%) |
Jul 15, 2014 | 37.91 | 38.36 | 37.91 | 38.18 | 1,998,662 | +0.09(+0.23%) |
Jul 14, 2014 | 38.29 | 38.35 | 37.98 | 38.10 | 1,325,932 | +0.16(+0.42%) |
Jul 11, 2014 | 37.69 | 38.12 | 37.60 | 37.94 | 2,024,153 | +0.19(+0.51%) |
Jul 10, 2014 | 37.68 | 37.99 | 37.44 | 37.74 | 2,056,342 | -0.49(-1.29%) |
Jul 09, 2014 | 38.16 | 38.63 | 37.96 | 38.23 | 2,423,694 | +0.31(+0.81%) |
Jul 08, 2014 | 38.21 | 38.29 | 37.87 | 37.93 | 1,939,851 | -0.41(-1.07%) |
Jul 07, 2014 | 38.51 | 38.55 | 38.16 | 38.34 | 1,245,348 | -0.35(-0.89%) |
Jul 03, 2014 | 38.39 | 38.69 | 38.69 | 38.69 | 1,805,743 | +0.47(+1.22%) |
Jul 02, 2014 | 38.20 | 38.25 | 37.93 | 38.22 | 2,359,552 | +0.04(+0.10%) |
Jul 01, 2014 | 38.30 | 38.53 | 38.18 | 38.18 | 3,408,329 | -0.25(-0.66%) |
Jun 30, 2014 | 37.94 | 38.53 | 37.94 | 38.43 | 1,989,426 | +0.16(+0.42%) |
Jun 27, 2014 | 37.96 | 38.38 | 37.96 | 38.27 | 3,469,995 | +0.10(+0.26%) |
Jun 26, 2014 | 38.28 | 38.39 | 37.92 | 38.17 | 2,281,343 | +0.07(+0.17%) |
Jun 25, 2014 | 38.13 | 38.22 | 37.80 | 38.11 | 2,593,939 | +0.01(+0.02%) |
Jun 24, 2014 | 38.37 | 38.64 | 38.05 | 38.10 | 2,009,754 | -0.41(-1.07%) |
Jun 23, 2014 | 38.52 | 38.63 | 38.36 | 38.51 | 2,145,317 | +0.03(+0.07%) |
Jun 20, 2014 | 38.60 | 38.65 | 38.29 | 38.49 | 3,095,791 | +0.11(+0.29%) |
Jun 19, 2014 | 38.60 | 38.74 | 38.29 | 38.37 | 2,094,510 | -0.19(-0.50%) |
Jun 18, 2014 | 37.74 | 38.61 | 37.58 | 38.57 | 5,253,078 | +1.32(+3.54%) |
Jun 17, 2014 | 36.63 | 37.44 | 36.43 | 37.25 | 2,239,902 | +0.55(+1.50%) |
Jun 16, 2014 | 37.03 | 37.10 | 36.57 | 36.70 | 2,209,584 | -0.18(-0.49%) |
Jun 13, 2014 | 37.22 | 37.29 | 36.75 | 36.88 | 1,932,636 | -0.27(-0.73%) |
Jun 12, 2014 | 37.23 | 37.39 | 37.00 | 37.15 | 1,801,550 | -0.15(-0.41%) |
Jun 11, 2014 | 37.36 | 37.52 | 37.22 | 37.30 | 1,498,488 | -0.32(-0.86%) |
Jun 10, 2014 | 37.47 | 37.76 | 36.76 | 37.62 | 2,033,360 | +0.10(+0.27%) |
Jun 06, 2014 | 37.35 | 37.73 | 37.23 | 37.52 | 2,190,584 | +0.36(+0.96%) |
Jun 05, 2014 | 37.07 | 37.22 | 36.61 | 37.17 | 2,166,163 | +0.23(+0.61%) |
Jun 04, 2014 | 36.58 | 37.00 | 36.48 | 36.94 | 1,966,316 | +0.32(+0.89%) |
Jun 03, 2014 | 36.64 | 36.73 | 36.46 | 36.62 | 1,651,808 | -0.09(-0.25%) |
Jun 02, 2014 | 36.75 | 36.84 | 36.42 | 36.71 | 1,562,371 | +0.10(+0.27%) |
May 30, 2014 | 36.57 | 36.76 | 36.38 | 36.61 | 1,670,915 | -0.09(-0.23%) |
May 29, 2014 | 36.67 | 36.80 | 36.55 | 36.70 | 1,177,840 | +0.05(+0.14%) |
May 28, 2014 | 36.77 | 36.90 | 36.49 | 36.64 | 2,477,189 | +0.03(+0.07%) |
May 27, 2014 | 36.70 | 36.80 | 36.36 | 36.62 | 3,157,148 | +0.15(+0.40%) |
May 23, 2014 | 36.46 | 36.47 | 36.47 | 36.47 | 2,048,096 | +0.01(+0.04%) |
May 22, 2014 | 36.30 | 36.64 | 36.11 | 36.46 | 1,840,106 | +0.11(+0.31%) |
May 21, 2014 | 36.03 | 36.41 | 36.02 | 36.34 | 2,272,258 | +0.54(+1.50%) |
May 20, 2014 | 36.41 | 36.48 | 35.66 | 35.81 | 3,017,521 | -0.64(-1.75%) |
May 19, 2014 | 36.05 | 36.54 | 35.97 | 36.44 | 1,860,130 | +0.42(+1.16%) |
May 16, 2014 | 35.99 | 36.07 | 35.46 | 36.03 | 3,365,497 | +0.01(+0.04%) |
May 15, 2014 | 36.82 | 36.87 | 35.89 | 36.01 | 4,711,716 | -1.03(-2.79%) |
May 14, 2014 | 36.88 | 37.25 | 36.76 | 37.05 | 3,730,745 | +0.16(+0.43%) |
May 13, 2014 | 36.77 | 37.18 | 36.71 | 36.89 | 3,899,149 | +0.12(+0.32%) |
May 12, 2014 | 36.47 | 36.87 | 36.25 | 36.77 | 3,310,349 | +0.43(+1.19%) |
May 09, 2014 | 35.75 | 36.47 | 35.55 | 36.34 | 4,407,778 | +0.66(+1.84%) |
May 08, 2014 | 35.05 | 36.16 | 34.98 | 35.68 | 4,085,376 | +0.46(+1.32%) |
May 07, 2014 | 34.34 | 35.24 | 34.34 | 35.22 | 3,500,452 | +1.10(+3.23%) |
May 06, 2014 | 34.63 | 34.67 | 34.11 | 34.12 | 2,513,948 | -0.70(-2.00%) |
May 05, 2014 | 34.85 | 35.05 | 34.49 | 34.81 | 1,972,929 | -0.30(-0.85%) |
May 02, 2014 | 34.87 | 35.40 | 34.77 | 35.11 | 2,639,801 | +0.29(+0.82%) |
May 01, 2014 | 34.73 | 34.96 | 34.53 | 34.83 | 2,343,262 | +0.11(+0.32%) |
Apr 30, 2014 | 34.08 | 34.88 | 33.82 | 34.71 | 3,370,871 | +0.52(+1.51%) |
Apr 29, 2014 | 34.37 | 34.46 | 34.04 | 34.20 | 3,397,017 | +0.07(+0.19%) |
Apr 28, 2014 | 34.81 | 35.11 | 33.92 | 34.13 | 3,864,355 | -0.86(-2.46%) |
Apr 25, 2014 | 35.55 | 35.66 | 34.81 | 34.99 | 3,240,355 | -0.72(-2.02%) |
Apr 24, 2014 | 36.01 | 36.06 | 35.54 | 35.71 | 1,855,448 | -0.10(-0.28%) |
Apr 23, 2014 | 35.84 | 36.09 | 35.71 | 35.81 | 1,801,093 | -0.03(-0.07%) |
Apr 22, 2014 | 35.30 | 35.97 | 35.15 | 35.84 | 2,123,337 | +0.49(+1.39%) |
Apr 21, 2014 | 35.48 | 35.54 | 35.26 | 35.35 | 1,441,138 | -0.26(-0.73%) |
Apr 17, 2014 | 34.97 | 35.61 | 35.61 | 35.61 | 2,968,918 | +0.68(+1.94%) |
Apr 16, 2014 | 34.73 | 34.99 | 34.59 | 34.93 | 4,299,717 | +0.52(+1.50%) |
Apr 15, 2014 | 34.69 | 34.95 | 33.93 | 34.42 | 3,296,600 | -0.09(-0.25%) |
Apr 14, 2014 | 34.77 | 34.91 | 34.18 | 34.50 | 2,485,781 | +0.15(+0.44%) |
Apr 11, 2014 | 34.22 | 34.67 | 33.98 | 34.35 | 5,108,369 | -0.15(-0.42%) |
Apr 10, 2014 | 35.47 | 35.55 | 34.49 | 34.49 | 3,058,927 | -0.89(-2.51%) |
Apr 09, 2014 | 35.21 | 35.50 | 34.92 | 35.38 | 2,833,923 | +0.30(+0.87%) |
Apr 08, 2014 | 34.54 | 35.23 | 34.50 | 35.08 | 3,695,665 | +0.54(+1.55%) |
Apr 07, 2014 | 35.30 | 35.34 | 34.52 | 34.54 | 3,648,028 | -0.88(-2.47%) |
Apr 04, 2014 | 36.06 | 36.34 | 35.34 | 35.42 | 3,052,165 | -0.78(-2.16%) |
Apr 03, 2014 | 36.50 | 36.58 | 35.94 | 36.20 | 3,416,732 | -0.27(-0.75%) |
Apr 02, 2014 | 36.17 | 36.58 | 35.86 | 36.47 | 3,056,945 | +0.38(+1.07%) |
Apr 01, 2014 | 36.10 | 36.27 | 35.85 | 36.09 | 2,840,712 | +0.16(+0.44%) |
Mar 31, 2014 | 35.87 | 36.11 | 35.79 | 35.93 | 2,699,019 | +0.34(+0.95%) |
Mar 28, 2014 | 35.28 | 35.85 | 35.10 | 35.59 | 3,022,248 | +0.41(+1.17%) |
Mar 27, 2014 | 35.28 | 35.39 | 34.79 | 35.18 | 3,968,298 | -0.34(-0.95%) |
Mar 26, 2014 | 35.24 | 36.36 | 35.15 | 35.52 | 8,110,136 | +0.54(+1.55%) |
Mar 25, 2014 | 34.66 | 34.99 | 34.55 | 34.97 | 4,902,866 | +0.53(+1.54%) |
Mar 24, 2014 | 34.67 | 34.69 | 34.36 | 34.44 | 2,875,547 | -0.19(-0.53%) |
Mar 21, 2014 | 34.87 | 35.22 | 34.37 | 34.63 | 8,450,334 | +0.19(+0.54%) |
Mar 20, 2014 | 33.93 | 34.60 | 33.66 | 34.44 | 3,325,221 | +0.38(+1.11%) |
Mar 19, 2014 | 34.54 | 34.62 | 33.93 | 34.07 | 3,322,386 | -0.54(-1.55%) |
Mar 18, 2014 | 34.40 | 34.80 | 34.34 | 34.60 | 4,323,385 | +0.26(+0.77%) |
Mar 17, 2014 | 34.14 | 34.58 | 34.11 | 34.34 | 2,297,194 | +0.52(+1.53%) |
Mar 14, 2014 | 34.13 | 34.46 | 33.74 | 33.82 | 4,605,760 | -0.36(-1.05%) |
Mar 13, 2014 | 35.11 | 35.20 | 34.04 | 34.18 | 5,801,822 | -0.77(-2.21%) |
Mar 12, 2014 | 34.72 | 35.02 | 34.56 | 34.95 | 3,631,617 | +0.05(+0.13%) |
Mar 11, 2014 | 35.24 | 35.32 | 34.74 | 34.91 | 4,657,454 | -0.29(-0.83%) |
Mar 10, 2014 | 35.60 | 35.65 | 34.94 | 35.20 | 3,619,590 | -0.40(-1.13%) |
Mar 07, 2014 | 35.80 | 36.05 | 35.45 | 35.60 | 6,248,283 | +0.14(+0.39%) |
Mar 06, 2014 | 35.53 | 35.68 | 35.36 | 35.46 | 9,974,789 | +0.12(+0.34%) |
Mar 05, 2014 | 35.39 | 35.39 | 35.07 | 35.34 | 5,769,338 | -0.02(-0.06%) |
Mar 04, 2014 | 35.42 | 35.73 | 35.30 | 35.36 | 7,237,209 | +0.58(+1.67%) |
Mar 03, 2014 | 34.72 | 34.79 | 34.07 | 34.78 | 8,198,309 | -0.45(-1.28%) |
Feb 28, 2014 | 35.01 | 35.44 | 34.83 | 35.23 | 4,357,450 | +0.20(+0.57%) |
Feb 27, 2014 | 34.48 | 35.07 | 34.48 | 35.03 | 2,730,084 | +0.52(+1.51%) |
Feb 26, 2014 | 35.01 | 35.16 | 34.43 | 34.51 | 4,362,610 | -0.41(-1.17%) |
Feb 25, 2014 | 35.28 | 35.40 | 34.70 | 34.92 | 3,231,607 | -0.49(-1.38%) |
Feb 24, 2014 | 34.85 | 35.60 | 34.72 | 35.41 | 4,042,813 | +0.69(+1.98%) |
Feb 21, 2014 | 34.81 | 35.01 | 34.59 | 34.72 | 3,085,647 | -0.04(-0.11%) |
Feb 20, 2014 | 35.06 | 35.21 | 34.74 | 34.76 | 2,973,042 | -0.21(-0.61%) |
Feb 19, 2014 | 35.31 | 36.18 | 34.93 | 34.97 | 3,748,749 | -0.54(-1.51%) |
Feb 18, 2014 | 35.17 | 35.55 | 35.03 | 35.51 | 3,594,089 | +0.57(+1.63%) |
Feb 14, 2014 | 35.05 | 34.94 | 34.94 | 34.94 | 3,685,191 | -0.21(-0.60%) |
Feb 13, 2014 | 34.79 | 35.32 | 34.74 | 35.15 | 4,515,291 | -0.01(-0.04%) |
Feb 12, 2014 | 34.95 | 35.53 | 34.95 | 35.17 | 3,912,887 | +0.23(+0.64%) |
Feb 11, 2014 | 34.75 | 35.27 | 34.44 | 34.94 | 6,334,689 | -0.03(-0.08%) |
Feb 10, 2014 | 34.48 | 35.16 | 34.44 | 34.97 | 5,082,874 | +0.46(+1.34%) |
Feb 07, 2014 | 34.15 | 34.57 | 34.07 | 34.50 | 6,117,237 | +0.62(+1.82%) |
Feb 06, 2014 | 33.44 | 34.07 | 33.35 | 33.89 | 4,671,912 | +0.43(+1.29%) |
Feb 05, 2014 | 33.54 | 33.56 | 33.03 | 33.46 | 2,843,265 | -0.17(-0.49%) |
Feb 04, 2014 | 33.53 | 33.85 | 33.25 | 33.62 | 3,752,071 | +0.41(+1.24%) |
Feb 03, 2014 | 34.36 | 34.47 | 33.18 | 33.21 | 6,136,644 | -1.20(-3.48%) |
Jan 31, 2014 | 34.20 | 34.62 | 33.51 | 34.41 | 7,069,096 | -0.51(-1.46%) |
Jan 30, 2014 | 35.40 | 36.20 | 34.82 | 34.92 | 4,379,434 | +0.09(+0.25%) |
Jan 29, 2014 | 35.01 | 35.62 | 34.64 | 34.83 | 5,838,255 | -0.69(-1.94%) |
Jan 28, 2014 | 35.25 | 35.67 | 35.13 | 35.52 | 2,922,534 | +0.49(+1.40%) |
Jan 27, 2014 | 35.52 | 35.75 | 34.85 | 35.03 | 4,331,989 | -0.43(-1.21%) |
Jan 24, 2014 | 36.75 | 36.79 | 35.44 | 35.46 | 5,255,305 | -1.71(-4.59%) |
Jan 23, 2014 | 38.23 | 38.33 | 36.98 | 37.17 | 4,522,395 | -1.25(-3.25%) |
Jan 22, 2014 | 38.65 | 38.78 | 38.18 | 38.42 | 2,748,404 | -0.17(-0.43%) |
Jan 21, 2014 | 38.84 | 38.95 | 38.44 | 38.59 | 2,764,407 | -0.13(-0.32%) |
Jan 17, 2014 | 38.58 | 38.71 | 38.71 | 38.71 | 3,559,893 | +0.15(+0.39%) |
Jan 16, 2014 | 38.36 | 38.71 | 38.25 | 38.56 | 2,146,948 | +0.09(+0.22%) |
Jan 15, 2014 | 38.37 | 38.48 | 37.77 | 38.47 | 3,449,076 | +0.10(+0.26%) |
Jan 14, 2014 | 37.79 | 38.44 | 37.77 | 38.37 | 3,410,737 | +0.81(+2.15%) |
Jan 13, 2014 | 38.15 | 38.33 | 37.47 | 37.57 | 3,119,387 | -0.67(-1.76%) |
Jan 10, 2014 | 37.59 | 38.29 | 37.47 | 38.24 | 3,274,895 | +0.52(+1.37%) |
Jan 09, 2014 | 37.71 | 37.90 | 37.49 | 37.73 | 3,394,297 | +0.18(+0.48%) |
Jan 08, 2014 | 37.92 | 37.94 | 37.41 | 37.55 | 2,654,515 | -0.16(-0.42%) |
Jan 07, 2014 | 38.07 | 38.26 | 37.69 | 37.71 | 3,414,142 | -0.21(-0.54%) |
Jan 06, 2014 | 38.13 | 38.36 | 37.75 | 37.91 | 2,123,737 | +0.15(+0.39%) |
Jan 03, 2014 | 37.54 | 38.10 | 37.53 | 37.77 | 1,745,996 | +0.24(+0.63%) |
Jan 02, 2014 | 37.95 | 38.08 | 37.32 | 37.53 | 1,648,518 | -0.67(-1.75%) |
Dec 31, 2013 | 37.84 | 38.20 | 38.20 | 38.20 | 1,776,394 | +0.36(+0.94%) |
Dec 30, 2013 | 37.79 | 38.06 | 37.71 | 37.84 | 1,675,303 | -0.03(-0.07%) |
Dec 27, 2013 | 37.73 | 38.00 | 37.65 | 37.86 | 2,369,446 | +0.11(+0.30%) |
Dec 26, 2013 | 37.49 | 37.84 | 37.22 | 37.75 | 2,668,856 | +0.30(+0.79%) |
Dec 24, 2013 | 37.34 | 37.48 | 37.21 | 37.45 | 692,054 | +0.10(+0.27%) |
Dec 23, 2013 | 37.57 | 37.63 | 37.24 | 37.36 | 1,802,430 | +0.22(+0.59%) |
Dec 20, 2013 | 36.83 | 37.57 | 36.64 | 37.14 | 5,708,611 | +0.38(+1.04%) |
Dec 19, 2013 | 36.92 | 36.92 | 36.52 | 36.76 | 4,076,123 | -0.24(-0.64%) |
Dec 18, 2013 | 36.15 | 37.02 | 35.64 | 36.99 | 4,726,534 | +1.06(+2.94%) |
Dec 17, 2013 | 35.98 | 36.12 | 35.53 | 35.94 | 3,413,183 | -0.15(-0.40%) |
Dec 16, 2013 | 35.92 | 36.23 | 35.81 | 36.08 | 2,043,748 | +0.42(+1.17%) |
Dec 13, 2013 | 35.67 | 35.82 | 35.40 | 35.67 | 5,986,107 | +0.21(+0.60%) |
Dec 12, 2013 | 35.47 | 35.68 | 35.37 | 35.45 | 2,406,500 | -0.05(-0.15%) |
Dec 11, 2013 | 36.34 | 36.36 | 35.41 | 35.51 | 4,019,938 | -0.80(-2.20%) |
Dec 10, 2013 | 36.64 | 36.67 | 36.04 | 36.31 | 3,995,272 | -0.47(-1.27%) |
Dec 09, 2013 | 36.03 | 36.82 | 35.90 | 36.77 | 3,893,767 | +0.74(+2.05%) |
Dec 06, 2013 | 36.23 | 36.23 | 35.93 | 36.04 | 3,287,063 | +0.32(+0.91%) |
Dec 05, 2013 | 35.84 | 35.96 | 35.63 | 35.71 | 5,089,610 | -0.30(-0.84%) |
Dec 04, 2013 | 35.89 | 36.30 | 35.69 | 36.02 | 2,883,028 | -0.22(-0.60%) |
Dec 03, 2013 | 36.47 | 36.56 | 36.00 | 36.23 | 3,450,840 | -0.42(-1.13%) |