Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.59 | 50.59 | 50.59 | 0 | +1.14(+2.31%) | |
Dec 30, 2014 | 49.87 | 50.49 | 49.19 | 49.44 | 663,586 | -0.54(-1.08%) |
Dec 29, 2014 | 48.79 | 50.06 | 48.56 | 49.98 | 641,012 | +1.37(+2.82%) |
Dec 26, 2014 | 48.66 | 48.93 | 47.59 | 48.61 | 287,720 | +0.08(+0.17%) |
Dec 24, 2014 | 48.53 | 48.53 | 48.53 | 0 | -0.04(-0.09%) | |
Dec 23, 2014 | 48.26 | 48.77 | 47.57 | 48.58 | 692,145 | +0.32(+0.67%) |
Dec 22, 2014 | 50.83 | 51.01 | 47.67 | 48.26 | 1,285,729 | -2.61(-5.14%) |
Dec 19, 2014 | 52.53 | 52.53 | 50.76 | 50.87 | 1,029,179 | -0.71(-1.37%) |
Dec 18, 2014 | 52.85 | 52.89 | 50.15 | 51.58 | 837,103 | -0.11(-0.22%) |
Dec 17, 2014 | 50.96 | 51.88 | 50.80 | 51.69 | 613,076 | +0.91(+1.79%) |
Dec 16, 2014 | 51.77 | 50.78 | 719,359 | -0.52(-1.01%) | ||
Dec 15, 2014 | 53.10 | 53.10 | 50.32 | 51.30 | 586,148 | +0.38(+0.76%) |
Dec 12, 2014 | 51.05 | 51.78 | 50.76 | 50.91 | 734,450 | -0.52(-1.01%) |
Dec 11, 2014 | 51.54 | 52.45 | 50.66 | 51.43 | 979,512 | -0.29(-0.55%) |
Dec 10, 2014 | 50.57 | 51.73 | 49.72 | 51.72 | 846,689 | +1.19(+2.36%) |
Dec 09, 2014 | 47.99 | 50.67 | 47.99 | 50.53 | 1,264,508 | +1.60(+3.28%) |
Dec 08, 2014 | 48.32 | 49.12 | 47.64 | 48.93 | 996,594 | +0.73(+1.52%) |
Dec 05, 2014 | 47.12 | 49.05 | 43.74 | 48.19 | 2,784,982 | +1.15(+2.44%) |
Dec 04, 2014 | 49.38 | 49.51 | 46.11 | 47.05 | 1,102,720 | -0.86(-1.79%) |
Dec 03, 2014 | 46.21 | 48.21 | 46.21 | 47.91 | 1,183,595 | +1.70(+3.68%) |
Dec 02, 2014 | 46.29 | 46.74 | 45.48 | 46.21 | 995,096 | -0.06(-0.14%) |
Dec 01, 2014 | 45.76 | 46.90 | 45.16 | 46.27 | 950,673 | +0.32(+0.70%) |
Nov 28, 2014 | 45.99 | 46.77 | 45.30 | 45.95 | 906,335 | -0.29(-0.62%) |
Nov 26, 2014 | 46.23 | 46.23 | 46.23 | 0 | -0.26(-0.56%) | |
Nov 25, 2014 | 47.32 | 47.90 | 46.10 | 46.49 | 916,847 | -0.83(-1.76%) |
Nov 24, 2014 | 45.93 | 47.33 | 45.93 | 47.32 | 1,222,059 | +1.67(+3.65%) |
Nov 21, 2014 | 46.63 | 46.89 | 44.94 | 45.66 | 1,637,046 | -0.59(-1.28%) |
Nov 20, 2014 | 45.65 | 46.66 | 45.60 | 46.25 | 854,102 | +0.32(+0.70%) |
Nov 19, 2014 | 47.42 | 47.42 | 45.58 | 45.93 | 1,263,813 | -1.21(-2.56%) |
Nov 18, 2014 | 47.00 | 47.57 | 46.85 | 47.14 | 981,663 | +0.04(+0.08%) |
Nov 17, 2014 | 47.09 | 47.64 | 46.56 | 47.10 | 1,148,934 | +0.12(+0.25%) |
Nov 14, 2014 | 46.88 | 47.39 | 46.41 | 46.98 | 936,930 | +0.29(+0.61%) |
Nov 13, 2014 | 47.77 | 48.17 | 46.55 | 46.70 | 993,970 | +0.38(+0.81%) |
Nov 12, 2014 | 45.18 | 46.34 | 44.62 | 46.32 | 954,040 | +0.97(+2.13%) |
Nov 11, 2014 | 45.74 | 46.00 | 44.99 | 45.36 | 950,066 | +0.11(+0.24%) |
Nov 10, 2014 | 44.76 | 45.76 | 44.63 | 45.25 | 1,078,009 | +0.58(+1.30%) |
Nov 07, 2014 | 45.12 | 45.40 | 44.30 | 44.67 | 1,365,856 | -0.52(-1.15%) |
Nov 06, 2014 | 45.92 | 46.16 | 43.98 | 45.19 | 1,138,628 | -0.91(-1.98%) |
Nov 05, 2014 | 46.11 | 46.91 | 45.38 | 46.10 | 1,509,577 | +1.44(+3.23%) |
Nov 04, 2014 | 44.58 | 46.38 | 43.02 | 44.66 | 2,279,857 | +2.85(+6.81%) |
Nov 03, 2014 | 42.32 | 42.37 | 40.29 | 41.81 | 1,714,023 | +1.64(+4.08%) |
Oct 31, 2014 | 40.10 | 40.54 | 37.92 | 40.17 | 2,627,974 | +0.68(+1.72%) |
Oct 30, 2014 | 41.07 | 41.41 | 39.13 | 39.49 | 1,669,565 | -1.73(-4.19%) |
Oct 29, 2014 | 46.19 | 46.61 | 40.14 | 41.22 | 3,645,663 | -6.26(-13.18%) |
Oct 28, 2014 | 45.66 | 47.90 | 45.19 | 47.48 | 1,381,266 | +1.84(+4.02%) |
Oct 27, 2014 | 43.85 | 46.43 | 44.20 | 45.64 | 1,335,459 | +1.44(+3.26%) |
Oct 24, 2014 | 44.79 | 45.26 | 44.10 | 44.20 | 735,668 | -0.74(-1.65%) |
Oct 23, 2014 | 45.42 | 45.66 | 44.59 | 44.94 | 1,225,996 | +0.21(+0.48%) |
Oct 22, 2014 | 45.73 | 43.48 | 44.73 | 2,037,089 | +0.01(+0.02%) | |
Oct 21, 2014 | 40.94 | 44.76 | 40.94 | 44.72 | 1,386,273 | +4.05(+9.95%) |
Oct 20, 2014 | 40.47 | 40.93 | 40.38 | 40.67 | 1,148,367 | +0.68(+1.70%) |
Oct 17, 2014 | 39.53 | 40.96 | 39.49 | 39.99 | 1,248,547 | +1.30(+3.35%) |
Oct 16, 2014 | 37.63 | 39.14 | 37.31 | 38.69 | 990,645 | +1.25(+3.35%) |
Oct 15, 2014 | 39.03 | 39.30 | 36.47 | 37.44 | 955,584 | -2.02(-5.13%) |
Oct 14, 2014 | 39.34 | 39.93 | 38.89 | 39.46 | 803,448 | +0.55(+1.40%) |
Oct 13, 2014 | 38.20 | 39.39 | 37.75 | 38.92 | 736,772 | +0.77(+2.02%) |
Oct 10, 2014 | 37.25 | 38.92 | 37.10 | 38.15 | 599,370 | +0.72(+1.91%) |
Oct 09, 2014 | 37.56 | 37.87 | 36.97 | 37.43 | 413,506 | -0.15(-0.40%) |
Oct 08, 2014 | 37.04 | 37.60 | 36.53 | 37.58 | 466,092 | +0.73(+1.99%) |
Oct 07, 2014 | 36.64 | 37.47 | 36.54 | 36.85 | 726,244 | +0.09(+0.24%) |
Oct 06, 2014 | 36.32 | 37.04 | 36.26 | 36.76 | 578,234 | +0.72(+1.99%) |
Oct 03, 2014 | 35.98 | 36.38 | 35.70 | 36.04 | 562,795 | +0.39(+1.10%) |
Oct 02, 2014 | 35.92 | 36.60 | 35.63 | 35.65 | 875,371 | -0.37(-1.02%) |
Oct 01, 2014 | 35.72 | 37.17 | 35.65 | 36.02 | 1,168,764 | +0.37(+1.03%) |
Sep 30, 2014 | 34.92 | 35.67 | 34.48 | 35.65 | 828,471 | +0.80(+2.29%) |
Sep 29, 2014 | 34.80 | 35.29 | 34.52 | 34.85 | 994,837 | +0.23(+0.67%) |
Sep 26, 2014 | 34.33 | 34.76 | 34.07 | 34.62 | 509,438 | +0.34(+0.99%) |
Sep 25, 2014 | 34.52 | 34.96 | 34.20 | 34.28 | 852,512 | -0.34(-0.98%) |
Sep 24, 2014 | 34.29 | 34.69 | 34.26 | 34.62 | 756,155 | +0.36(+1.04%) |
Sep 23, 2014 | 34.74 | 34.87 | 34.11 | 34.26 | 1,300,843 | -0.46(-1.33%) |
Sep 22, 2014 | 36.00 | 36.13 | 34.47 | 34.73 | 1,741,585 | -0.12(-0.33%) |
Sep 19, 2014 | 35.65 | 35.72 | 34.69 | 34.84 | 1,352,900 | -0.82(-2.30%) |
Sep 18, 2014 | 35.72 | 35.96 | 35.56 | 35.66 | 517,745 | +0.11(+0.30%) |
Sep 17, 2014 | 35.89 | 36.20 | 35.51 | 35.56 | 880,631 | -0.34(-0.94%) |
Sep 16, 2014 | 36.79 | 36.84 | 35.52 | 35.89 | 1,562,018 | -1.06(-2.87%) |
Sep 15, 2014 | 37.58 | 38.25 | 36.86 | 36.95 | 685,040 | -0.49(-1.31%) |
Sep 12, 2014 | 37.61 | 37.72 | 37.36 | 37.44 | 315,045 | -0.17(-0.45%) |
Sep 11, 2014 | 37.32 | 37.71 | 37.19 | 37.61 | 677,038 | +0.03(+0.07%) |
Sep 10, 2014 | 37.57 | 37.94 | 37.09 | 37.59 | 513,332 | -0.01(-0.02%) |
Sep 09, 2014 | 38.45 | 38.45 | 37.59 | 37.60 | 564,922 | -0.82(-2.13%) |
Sep 08, 2014 | 38.80 | 39.04 | 38.34 | 38.42 | 607,607 | -0.43(-1.10%) |
Sep 05, 2014 | 39.11 | 39.28 | 38.59 | 38.84 | 509,534 | -0.27(-0.68%) |
Sep 04, 2014 | 39.74 | 39.88 | 39.07 | 39.11 | 839,336 | -0.63(-1.59%) |
Sep 03, 2014 | 40.18 | 40.35 | 39.67 | 39.74 | 973,316 | -0.25(-0.62%) |
Sep 02, 2014 | 39.59 | 39.85 | 39.28 | 39.99 | 733,707 | +0.77(+1.98%) |
Aug 29, 2014 | 39.22 | 39.22 | 39.22 | 0 | -0.01(-0.02%) | |
Aug 28, 2014 | 39.15 | 39.53 | 38.82 | 39.23 | 570,587 | -0.19(-0.47%) |
Aug 27, 2014 | 40.16 | 40.62 | 39.09 | 39.41 | 835,227 | -0.72(-1.80%) |
Aug 26, 2014 | 39.75 | 40.64 | 39.75 | 40.13 | 708,259 | +0.39(+0.99%) |
Aug 25, 2014 | 39.35 | 39.89 | 38.91 | 39.74 | 580,920 | +0.66(+1.69%) |
Aug 22, 2014 | 38.77 | 39.38 | 38.58 | 39.08 | 710,505 | +0.65(+1.69%) |
Aug 21, 2014 | 38.97 | 39.50 | 38.30 | 38.43 | 590,642 | -0.53(-1.37%) |
Aug 20, 2014 | 38.31 | 39.14 | 38.25 | 38.97 | 555,399 | +0.66(+1.72%) |
Aug 19, 2014 | 40.03 | 40.13 | 37.85 | 38.31 | 1,137,803 | -1.75(-4.36%) |
Aug 18, 2014 | 40.86 | 40.87 | 39.82 | 40.05 | 804,087 | -0.40(-0.99%) |
Aug 15, 2014 | 40.57 | 40.62 | 39.64 | 40.45 | 370,808 | +0.22(+0.55%) |
Aug 14, 2014 | 39.95 | 40.40 | 39.90 | 40.23 | 422,200 | +0.52(+1.30%) |
Aug 13, 2014 | 39.15 | 40.04 | 39.15 | 39.72 | 374,717 | +0.74(+1.90%) |
Aug 12, 2014 | 39.24 | 39.89 | 38.68 | 38.98 | 402,605 | -0.34(-0.86%) |
Aug 11, 2014 | 39.04 | 39.73 | 38.67 | 39.31 | 414,162 | +0.45(+1.17%) |
Aug 08, 2014 | 38.13 | 39.32 | 37.93 | 38.86 | 542,540 | +0.86(+2.27%) |
Aug 07, 2014 | 40.99 | 40.99 | 37.45 | 38.00 | 1,494,399 | -0.46(-1.20%) |
Aug 06, 2014 | 37.87 | 38.53 | 37.85 | 38.46 | 600,515 | +0.35(+0.91%) |
Aug 05, 2014 | 38.25 | 38.87 | 37.85 | 38.11 | 437,407 | -0.41(-1.06%) |
Aug 04, 2014 | 38.02 | 38.62 | 37.76 | 38.52 | 507,126 | +0.61(+1.60%) |
Aug 01, 2014 | 37.94 | 38.33 | 37.75 | 37.92 | 726,851 | -0.06(-0.16%) |
Jul 31, 2014 | 38.58 | 38.79 | 37.86 | 37.98 | 339,684 | -0.95(-2.45%) |
Jul 30, 2014 | 38.54 | 39.13 | 38.28 | 38.93 | 510,628 | +0.58(+1.51%) |
Jul 29, 2014 | 38.21 | 38.64 | 37.74 | 38.35 | 687,785 | +0.14(+0.37%) |
Jul 28, 2014 | 37.73 | 38.27 | 37.44 | 38.21 | 384,226 | +0.54(+1.44%) |
Jul 25, 2014 | 37.42 | 37.79 | 36.89 | 37.67 | 395,637 | -0.05(-0.14%) |
Jul 24, 2014 | 36.95 | 37.77 | 36.60 | 37.72 | 461,826 | +0.84(+2.27%) |
Jul 23, 2014 | 36.76 | 37.36 | 36.39 | 36.88 | 181,953 | +0.10(+0.27%) |
Jul 22, 2014 | 37.07 | 37.33 | 36.63 | 36.79 | 537,663 | -0.18(-0.48%) |
Jul 21, 2014 | 37.43 | 37.55 | 36.79 | 36.96 | 319,365 | -0.77(-2.03%) |
Jul 18, 2014 | 36.79 | 37.94 | 36.79 | 37.73 | 444,641 | +0.88(+2.39%) |
Jul 17, 2014 | 36.70 | 37.57 | 36.69 | 36.85 | 486,097 | -0.05(-0.14%) |
Jul 16, 2014 | 36.95 | 37.15 | 36.62 | 36.90 | 302,804 | +0.12(+0.34%) |
Jul 15, 2014 | 36.95 | 37.19 | 36.70 | 36.78 | 453,329 | -0.15(-0.41%) |
Jul 14, 2014 | 36.93 | 37.38 | 36.63 | 36.93 | 408,453 | +0.20(+0.56%) |
Jul 11, 2014 | 36.16 | 36.79 | 36.11 | 36.72 | 400,465 | +0.53(+1.48%) |
Jul 10, 2014 | 36.61 | 36.96 | 36.12 | 36.19 | 555,063 | -0.60(-1.62%) |
Jul 09, 2014 | 36.87 | 37.11 | 36.70 | 36.79 | 277,441 | -0.03(-0.07%) |
Jul 08, 2014 | 37.45 | 37.60 | 36.79 | 36.81 | 423,540 | -0.66(-1.76%) |
Jul 07, 2014 | 38.21 | 38.25 | 37.27 | 37.47 | 996,741 | -0.74(-1.93%) |
Jul 03, 2014 | 38.21 | 38.21 | 38.21 | 0 | +0.54(+1.44%) | |
Jul 02, 2014 | 37.87 | 38.19 | 37.41 | 37.67 | 836,971 | -0.14(-0.38%) |
Jul 01, 2014 | 37.48 | 38.17 | 37.28 | 37.81 | 925,403 | +0.57(+1.53%) |
Jun 30, 2014 | 36.90 | 37.59 | 36.70 | 37.24 | 449,214 | +0.23(+0.63%) |
Jun 27, 2014 | 36.81 | 37.16 | 36.79 | 37.01 | 557,331 | +0.04(+0.12%) |
Jun 26, 2014 | 37.41 | 38.16 | 36.72 | 36.96 | 355,494 | -0.43(-1.14%) |
Jun 25, 2014 | 37.68 | 37.94 | 37.12 | 37.39 | 462,387 | -0.50(-1.31%) |
Jun 24, 2014 | 37.63 | 38.64 | 37.59 | 37.89 | 530,095 | +0.04(+0.12%) |
Jun 23, 2014 | 37.77 | 37.93 | 37.45 | 37.84 | 411,069 | +0.15(+0.40%) |
Jun 20, 2014 | 37.71 | 37.93 | 37.50 | 37.69 | 603,811 | +0.12(+0.31%) |
Jun 19, 2014 | 37.76 | 37.92 | 37.18 | 37.57 | 397,021 | -0.05(-0.14%) |
Jun 18, 2014 | 37.73 | 37.73 | 37.01 | 37.63 | 469,624 | -0.04(-0.09%) |
Jun 17, 2014 | 37.58 | 38.15 | 37.41 | 37.66 | 416,586 | -0.03(-0.07%) |
Jun 16, 2014 | 37.69 | 37.83 | 37.39 | 37.69 | 259,024 | +0.12(+0.33%) |
Jun 13, 2014 | 37.58 | 37.86 | 37.36 | 37.57 | 318,058 | -0.01(-0.02%) |
Jun 12, 2014 | 37.74 | 37.97 | 37.32 | 37.57 | 239,096 | -0.13(-0.35%) |
Jun 11, 2014 | 37.64 | 38.03 | 37.46 | 37.71 | 360,592 | +0.01(+0.02%) |
Jun 10, 2014 | 37.73 | 38.01 | 37.66 | 37.70 | 325,792 | +0.17(+0.45%) |
Jun 06, 2014 | 37.52 | 37.73 | 37.30 | 37.53 | 422,399 | +0.29(+0.79%) |
Jun 05, 2014 | 37.37 | 37.66 | 36.79 | 37.24 | 620,910 | -0.13(-0.36%) |
Jun 04, 2014 | 36.42 | 37.83 | 36.38 | 37.37 | 650,553 | +0.59(+1.61%) |
Jun 03, 2014 | 37.23 | 37.32 | 36.69 | 36.78 | 1,065,738 | -0.74(-1.96%) |
Jun 02, 2014 | 35.45 | 37.55 | 35.23 | 37.51 | 3,377,976 | -0.34(-0.89%) |
May 30, 2014 | 39.14 | 39.22 | 37.15 | 37.85 | 2,011,265 | -1.42(-3.61%) |
May 29, 2014 | 39.76 | 40.15 | 39.21 | 39.27 | 683,536 | -0.39(-0.98%) |
May 28, 2014 | 40.12 | 40.32 | 39.58 | 39.66 | 1,133,259 | -0.14(-0.36%) |
May 27, 2014 | 40.36 | 40.65 | 39.57 | 39.80 | 1,443,640 | -0.26(-0.64%) |
May 23, 2014 | 40.06 | 40.06 | 40.06 | 0 | -0.88(-2.14%) | |
May 22, 2014 | 40.77 | 41.75 | 40.51 | 40.93 | 1,330,694 | +0.43(+1.05%) |
May 21, 2014 | 39.23 | 40.62 | 39.23 | 40.51 | 1,258,989 | +1.30(+3.32%) |
May 20, 2014 | 38.94 | 39.33 | 38.34 | 39.21 | 510,908 | +0.17(+0.43%) |
May 19, 2014 | 38.46 | 39.12 | 38.30 | 39.04 | 755,416 | +0.61(+1.59%) |
May 16, 2014 | 38.26 | 38.46 | 37.51 | 38.43 | 570,785 | +0.20(+0.51%) |
May 15, 2014 | 38.35 | 39.00 | 37.56 | 38.23 | 368,897 | -0.15(-0.39%) |
May 14, 2014 | 38.92 | 39.33 | 38.29 | 38.38 | 465,218 | -0.53(-1.37%) |
May 13, 2014 | 39.20 | 39.67 | 38.80 | 38.91 | 775,140 | -0.20(-0.50%) |
May 12, 2014 | 38.35 | 39.48 | 38.34 | 39.11 | 1,192,512 | +0.81(+2.11%) |
May 09, 2014 | 38.20 | 38.79 | 38.14 | 38.30 | 722,394 | -0.03(-0.07%) |
May 08, 2014 | 38.29 | 38.93 | 38.13 | 38.33 | 1,042,625 | +0.04(+0.09%) |
May 07, 2014 | 38.21 | 38.67 | 37.80 | 38.29 | 749,802 | +0.01(+0.02%) |
May 06, 2014 | 38.34 | 38.44 | 37.80 | 38.28 | 573,150 | -0.08(-0.21%) |
May 05, 2014 | 38.16 | 38.59 | 37.68 | 38.36 | 1,347,780 | +0.25(+0.65%) |
May 02, 2014 | 38.20 | 39.60 | 37.83 | 38.12 | 1,193,923 | +0.97(+2.60%) |
May 01, 2014 | 34.61 | 37.18 | 34.59 | 37.15 | 2,026,500 | +2.87(+8.38%) |
Apr 30, 2014 | 33.33 | 34.45 | 33.31 | 34.28 | 965,342 | +0.90(+2.71%) |
Apr 29, 2014 | 33.28 | 34.03 | 33.13 | 33.37 | 388,218 | +0.26(+0.78%) |
Apr 28, 2014 | 32.96 | 33.19 | 32.58 | 33.12 | 348,412 | +0.27(+0.81%) |
Apr 25, 2014 | 33.15 | 33.20 | 32.78 | 32.85 | 501,657 | -0.48(-1.44%) |
Apr 24, 2014 | 33.15 | 33.45 | 32.81 | 33.33 | 200,299 | +0.27(+0.83%) |
Apr 23, 2014 | 33.20 | 33.52 | 32.89 | 33.05 | 316,290 | -0.22(-0.67%) |
Apr 22, 2014 | 32.68 | 33.51 | 32.49 | 33.28 | 381,164 | +0.62(+1.90%) |
Apr 21, 2014 | 32.22 | 32.86 | 32.14 | 32.66 | 309,890 | +0.35(+1.10%) |
Apr 17, 2014 | 32.30 | 32.30 | 32.30 | 0 | +0.37(+1.17%) | |
Apr 16, 2014 | 32.12 | 32.41 | 31.63 | 31.93 | 455,330 | -0.01(-0.03%) |
Apr 15, 2014 | 31.85 | 32.48 | 31.56 | 31.94 | 468,918 | +0.11(+0.33%) |
Apr 14, 2014 | 32.19 | 32.42 | 31.51 | 31.83 | 346,231 | -0.04(-0.14%) |
Apr 11, 2014 | 32.23 | 32.58 | 31.74 | 31.88 | 420,204 | -0.51(-1.59%) |
Apr 10, 2014 | 33.10 | 33.16 | 32.31 | 32.39 | 506,898 | -0.66(-1.98%) |
Apr 09, 2014 | 32.53 | 33.11 | 32.31 | 33.05 | 347,730 | +0.70(+2.16%) |
Apr 08, 2014 | 32.26 | 32.95 | 32.05 | 32.35 | 316,140 | +0.07(+0.22%) |
Apr 07, 2014 | 32.81 | 32.81 | 32.21 | 32.27 | 423,229 | -0.58(-1.75%) |
Apr 04, 2014 | 33.48 | 34.04 | 32.82 | 32.85 | 452,996 | -0.59(-1.78%) |
Apr 03, 2014 | 33.24 | 33.60 | 32.97 | 33.44 | 425,609 | +0.28(+0.86%) |
Apr 02, 2014 | 32.78 | 33.36 | 32.70 | 33.16 | 531,775 | +0.37(+1.14%) |
Apr 01, 2014 | 33.35 | 33.46 | 32.59 | 32.79 | 441,035 | -0.55(-1.65%) |
Mar 31, 2014 | 32.98 | 33.55 | 32.98 | 33.34 | 472,427 | +0.43(+1.29%) |
Mar 28, 2014 | 33.03 | 33.55 | 32.81 | 32.91 | 342,196 | -0.20(-0.59%) |
Mar 27, 2014 | 33.50 | 33.94 | 33.09 | 33.11 | 355,684 | -0.44(-1.31%) |
Mar 26, 2014 | 34.68 | 34.68 | 33.33 | 33.55 | 604,793 | -0.99(-2.86%) |
Mar 25, 2014 | 34.04 | 34.95 | 34.04 | 34.54 | 555,713 | +0.57(+1.69%) |
Mar 24, 2014 | 34.24 | 34.69 | 33.90 | 33.96 | 644,958 | -0.31(-0.90%) |
Mar 21, 2014 | 33.59 | 34.53 | 33.36 | 34.27 | 995,531 | +0.90(+2.69%) |
Mar 20, 2014 | 33.20 | 33.57 | 33.07 | 33.37 | 466,001 | +0.03(+0.08%) |
Mar 19, 2014 | 33.42 | 33.71 | 32.98 | 33.35 | 517,149 | -0.08(-0.24%) |
Mar 18, 2014 | 33.38 | 33.72 | 33.19 | 33.42 | 582,333 | +0.11(+0.32%) |
Mar 17, 2014 | 33.13 | 34.00 | 33.13 | 33.32 | 688,635 | +0.19(+0.56%) |
Mar 14, 2014 | 32.83 | 33.33 | 32.62 | 33.13 | 489,789 | +0.29(+0.89%) |
Mar 13, 2014 | 33.31 | 33.50 | 32.70 | 32.84 | 317,941 | -0.43(-1.30%) |
Mar 12, 2014 | 33.07 | 33.43 | 32.79 | 33.27 | 516,763 | +0.11(+0.35%) |
Mar 11, 2014 | 33.20 | 33.50 | 32.75 | 33.16 | 763,794 | +0.04(+0.11%) |
Mar 10, 2014 | 33.12 | 33.52 | 32.94 | 33.12 | 554,196 | -0.05(-0.16%) |
Mar 07, 2014 | 33.50 | 33.59 | 32.97 | 33.18 | 813,163 | -0.30(-0.90%) |
Mar 06, 2014 | 33.51 | 34.15 | 33.22 | 33.48 | 427,132 | -0.17(-0.50%) |
Mar 05, 2014 | 33.69 | 34.34 | 33.29 | 33.65 | 688,293 | -0.19(-0.55%) |
Mar 04, 2014 | 32.84 | 34.10 | 32.84 | 33.83 | 1,053,623 | +1.23(+3.79%) |
Mar 03, 2014 | 33.04 | 33.33 | 32.15 | 32.60 | 603,165 | -0.73(-2.20%) |
Feb 28, 2014 | 32.79 | 34.15 | 32.79 | 33.33 | 1,374,616 | +0.43(+1.31%) |
Feb 27, 2014 | 32.38 | 33.04 | 32.38 | 32.90 | 717,005 | +0.53(+1.63%) |
Feb 26, 2014 | 32.02 | 33.36 | 31.95 | 32.37 | 1,433,797 | +0.48(+1.52%) |
Feb 25, 2014 | 31.43 | 32.45 | 31.13 | 31.88 | 816,650 | +0.41(+1.32%) |
Feb 24, 2014 | 31.18 | 31.83 | 31.14 | 31.47 | 750,269 | +0.33(+1.05%) |
Feb 21, 2014 | 30.96 | 31.34 | 30.60 | 31.14 | 874,875 | +0.15(+0.48%) |
Feb 20, 2014 | 30.86 | 31.32 | 30.70 | 30.99 | 721,768 | +0.13(+0.43%) |
Feb 19, 2014 | 29.99 | 31.21 | 29.98 | 30.86 | 1,369,147 | +0.92(+3.06%) |
Feb 18, 2014 | 30.00 | 30.42 | 29.76 | 29.94 | 915,050 | +0.56(+1.89%) |
Feb 14, 2014 | 29.39 | 29.39 | 29.39 | 0 | -0.80(-2.64%) | |
Feb 13, 2014 | 29.20 | 31.83 | 29.15 | 30.18 | 4,178,081 | +2.85(+10.44%) |
Feb 12, 2014 | 27.15 | 27.98 | 27.11 | 27.33 | 1,366,945 | +0.22(+0.81%) |
Feb 11, 2014 | 27.30 | 27.33 | 26.71 | 27.11 | 1,610,436 | -0.26(-0.97%) |
Feb 10, 2014 | 27.33 | 28.06 | 27.05 | 27.38 | 1,978,363 | -1.60(-5.54%) |
Feb 07, 2014 | 28.22 | 29.16 | 28.08 | 28.98 | 619,877 | +0.92(+3.27%) |
Feb 06, 2014 | 27.77 | 28.18 | 27.57 | 28.06 | 610,383 | +0.49(+1.79%) |
Feb 05, 2014 | 27.87 | 27.87 | 27.42 | 27.57 | 436,430 | -0.37(-1.33%) |
Feb 04, 2014 | 27.92 | 28.27 | 27.49 | 27.94 | 419,478 | +0.13(+0.48%) |
Feb 03, 2014 | 28.43 | 28.43 | 27.64 | 27.81 | 638,463 | -0.65(-2.29%) |
Jan 31, 2014 | 28.24 | 28.74 | 28.17 | 28.46 | 736,315 | -0.24(-0.83%) |
Jan 30, 2014 | 28.21 | 29.08 | 28.20 | 28.70 | 685,735 | +0.63(+2.23%) |
Jan 29, 2014 | 28.81 | 28.90 | 28.03 | 28.07 | 819,641 | -0.94(-3.25%) |
Jan 28, 2014 | 28.60 | 29.13 | 28.43 | 29.02 | 828,582 | +0.48(+1.67%) |
Jan 27, 2014 | 28.61 | 28.83 | 27.92 | 28.54 | 946,943 | -0.11(-0.37%) |
Jan 24, 2014 | 29.04 | 29.29 | 28.57 | 28.65 | 942,372 | -0.59(-2.02%) |
Jan 23, 2014 | 28.74 | 29.47 | 28.58 | 29.24 | 799,639 | +0.48(+1.66%) |
Jan 22, 2014 | 29.36 | 29.96 | 28.70 | 28.76 | 573,551 | -0.63(-2.13%) |
Jan 21, 2014 | 29.71 | 29.78 | 29.06 | 29.39 | 666,368 | +0.26(+0.91%) |
Jan 17, 2014 | 29.12 | 29.12 | 29.12 | 0 | +0.04(+0.12%) | |
Jan 16, 2014 | 29.08 | 29.62 | 28.82 | 29.09 | 511,945 | -0.17(-0.57%) |
Jan 15, 2014 | 29.72 | 29.51 | 28.76 | 29.25 | 832,120 | -0.47(-1.57%) |
Jan 14, 2014 | 28.32 | 30.44 | 26.89 | 29.72 | 2,505,072 | +1.39(+4.92%) |
Jan 13, 2014 | 30.43 | 30.44 | 27.98 | 28.33 | 2,497,006 | -2.36(-7.70%) |
Jan 10, 2014 | 30.92 | 31.29 | 30.31 | 30.69 | 705,052 | -0.33(-1.08%) |
Jan 09, 2014 | 30.82 | 31.29 | 30.61 | 31.03 | 957,570 | +0.42(+1.38%) |
Jan 08, 2014 | 30.93 | 31.43 | 30.14 | 30.60 | 1,148,194 | -0.47(-1.50%) |
Jan 07, 2014 | 30.76 | 31.28 | 30.00 | 31.07 | 1,332,247 | +0.53(+1.73%) |
Jan 06, 2014 | 29.98 | 31.42 | 29.71 | 30.54 | 1,710,142 | +0.83(+2.79%) |
Jan 03, 2014 | 29.32 | 30.03 | 29.32 | 29.71 | 1,101,434 | +0.51(+1.75%) |