Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.42 | 41.79 | 41.79 | 41.79 | 33,868 | -0.52(-1.22%) |
Dec 30, 2014 | 42.18 | 42.40 | 42.10 | 42.30 | 35,240 | +0.03(+0.07%) |
Dec 29, 2014 | 42.14 | 42.49 | 42.11 | 42.27 | 15,603 | +0.09(+0.21%) |
Dec 26, 2014 | 42.20 | 42.27 | 42.16 | 42.18 | 6,119 | -0.01(-0.01%) |
Dec 24, 2014 | 42.14 | 42.19 | 42.19 | 42.19 | 10,531 | +0.03(+0.06%) |
Dec 23, 2014 | 41.99 | 42.32 | 41.99 | 42.16 | 44,533 | +0.41(+0.98%) |
Dec 22, 2014 | 41.58 | 41.79 | 41.56 | 41.76 | 7,522 | +0.12(+0.28%) |
Dec 19, 2014 | 41.48 | 41.71 | 41.38 | 41.64 | 8,957 | +0.26(+0.63%) |
Dec 18, 2014 | 41.05 | 41.38 | 41.04 | 41.38 | 14,789 | +0.85(+2.10%) |
Dec 17, 2014 | 40.06 | 40.52 | 39.91 | 40.52 | 19,327 | +0.39(+0.97%) |
Dec 16, 2014 | 39.95 | 40.44 | 39.83 | 40.14 | 11,941 | -0.09(-0.22%) |
Dec 15, 2014 | 40.69 | 40.75 | 39.87 | 40.23 | 74,669 | -0.26(-0.65%) |
Dec 12, 2014 | 41.36 | 41.36 | 40.47 | 40.49 | 26,160 | -0.93(-2.25%) |
Dec 11, 2014 | 41.24 | 41.75 | 41.24 | 41.42 | 45,746 | +0.25(+0.61%) |
Dec 10, 2014 | 41.67 | 41.67 | 41.14 | 41.17 | 11,137 | -0.54(-1.30%) |
Dec 09, 2014 | 41.59 | 41.73 | 41.40 | 41.71 | 17,134 | -0.24(-0.57%) |
Dec 08, 2014 | 41.59 | 42.11 | 41.59 | 41.96 | 27,134 | +0.35(+0.83%) |
Dec 05, 2014 | 41.48 | 41.82 | 41.48 | 41.61 | 47,018 | +0.25(+0.60%) |
Dec 04, 2014 | 41.29 | 41.41 | 41.18 | 41.36 | 19,042 | -0.02(-0.05%) |
Dec 03, 2014 | 41.16 | 41.43 | 41.16 | 41.38 | 24,156 | +0.21(+0.51%) |
Dec 02, 2014 | 40.82 | 41.18 | 40.82 | 41.17 | 19,273 | +0.28(+0.69%) |
Dec 01, 2014 | 40.96 | 41.06 | 40.78 | 40.89 | 22,047 | -0.33(-0.81%) |
Nov 28, 2014 | 41.37 | 41.45 | 41.21 | 41.22 | 19,392 | -0.11(-0.26%) |
Nov 26, 2014 | 41.31 | 41.33 | 41.33 | 41.33 | 16,109 | +0.04(+0.10%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.12 | 41.29 | 27,366 | -0.15(-0.36%) |
Nov 24, 2014 | 41.18 | 41.44 | 41.18 | 41.44 | 39,297 | +0.29(+0.71%) |
Nov 21, 2014 | 41.25 | 41.33 | 41.08 | 41.15 | 15,522 | +0.29(+0.70%) |
Nov 20, 2014 | 40.72 | 40.94 | 40.55 | 40.86 | 16,970 | +0.09(+0.22%) |
Nov 19, 2014 | 40.74 | 40.80 | 40.59 | 40.77 | 68,390 | +0.06(+0.14%) |
Nov 18, 2014 | 40.61 | 40.89 | 40.61 | 40.72 | 96,159 | +0.09(+0.23%) |
Nov 17, 2014 | 40.52 | 40.68 | 40.52 | 40.62 | 4,450 | +0.02(+0.04%) |
Nov 14, 2014 | 40.79 | 40.79 | 40.55 | 40.61 | 7,036 | -0.21(-0.52%) |
Nov 13, 2014 | 40.91 | 40.92 | 40.64 | 40.82 | 11,706 | -0.03(-0.07%) |
Nov 12, 2014 | 40.74 | 40.86 | 40.64 | 40.85 | 18,823 | +0.07(+0.17%) |
Nov 11, 2014 | 40.76 | 40.89 | 40.76 | 40.78 | 6,697 | +0.01(+0.03%) |
Nov 10, 2014 | 40.62 | 40.82 | 40.62 | 40.77 | 18,936 | +0.14(+0.35%) |
Nov 07, 2014 | 40.50 | 40.66 | 40.34 | 40.62 | 23,991 | +0.11(+0.28%) |
Nov 06, 2014 | 40.63 | 40.63 | 40.28 | 40.51 | 18,657 | -0.30(-0.75%) |
Nov 05, 2014 | 40.74 | 40.83 | 40.66 | 40.82 | 15,339 | +0.29(+0.72%) |
Nov 04, 2014 | 40.42 | 40.53 | 40.32 | 40.52 | 4,234 | +0.12(+0.29%) |
Nov 03, 2014 | 40.62 | 40.62 | 40.37 | 40.41 | 10,732 | -0.11(-0.26%) |
Oct 31, 2014 | 40.45 | 40.56 | 40.40 | 40.51 | 18,252 | +0.45(+1.13%) |
Oct 30, 2014 | 39.77 | 40.22 | 39.70 | 40.06 | 25,677 | +0.26(+0.65%) |
Oct 29, 2014 | 39.93 | 39.93 | 39.59 | 39.80 | 21,725 | -0.06(-0.15%) |
Oct 28, 2014 | 39.45 | 39.86 | 39.45 | 39.86 | 11,594 | +0.50(+1.27%) |
Oct 27, 2014 | 38.97 | 39.40 | 39.15 | 39.36 | 7,299 | +0.21(+0.53%) |
Oct 24, 2014 | 38.72 | 39.15 | 38.72 | 39.15 | 4,168 | +0.49(+1.27%) |
Oct 23, 2014 | 38.93 | 39.02 | 38.66 | 38.66 | 6,879 | -0.12(-0.30%) |
Oct 22, 2014 | 38.89 | 39.09 | 38.73 | 38.78 | 27,122 | -0.02(-0.04%) |
Oct 21, 2014 | 38.22 | 38.84 | 38.22 | 38.79 | 17,601 | +0.81(+2.12%) |
Oct 20, 2014 | 37.85 | 37.99 | 37.68 | 37.99 | 16,536 | +0.11(+0.29%) |
Oct 17, 2014 | 37.59 | 37.95 | 37.51 | 37.88 | 21,910 | +0.59(+1.58%) |
Oct 16, 2014 | 36.52 | 37.35 | 36.05 | 37.29 | 17,615 | +0.17(+0.47%) |
Oct 15, 2014 | 37.29 | 37.29 | 36.41 | 37.11 | 42,816 | -0.64(-1.70%) |
Oct 14, 2014 | 37.55 | 37.95 | 37.55 | 37.75 | 11,035 | +0.24(+0.64%) |
Oct 13, 2014 | 37.85 | 38.09 | 37.51 | 37.51 | 15,871 | -0.34(-0.90%) |
Oct 10, 2014 | 38.00 | 38.24 | 37.85 | 37.85 | 25,830 | -0.30(-0.78%) |
Oct 09, 2014 | 38.80 | 38.80 | 38.09 | 38.15 | 38,685 | -0.69(-1.79%) |
Oct 08, 2014 | 38.38 | 38.85 | 38.24 | 38.85 | 22,427 | +0.38(+0.98%) |
Oct 07, 2014 | 38.94 | 38.94 | 38.47 | 38.47 | 9,347 | -0.66(-1.68%) |
Oct 06, 2014 | 39.43 | 39.43 | 39.04 | 39.13 | 13,715 | -0.14(-0.36%) |
Oct 03, 2014 | 39.05 | 39.34 | 39.05 | 39.27 | 21,226 | +0.50(+1.30%) |
Oct 02, 2014 | 38.57 | 38.87 | 38.37 | 38.76 | 19,059 | +0.09(+0.24%) |
Oct 01, 2014 | 39.14 | 39.14 | 38.61 | 38.67 | 18,075 | -0.52(-1.33%) |
Sep 30, 2014 | 39.34 | 39.50 | 39.19 | 39.19 | 14,824 | -0.20(-0.51%) |
Sep 29, 2014 | 39.30 | 39.49 | 39.07 | 39.39 | 9,873 | -0.20(-0.50%) |
Sep 26, 2014 | 39.33 | 39.69 | 39.29 | 39.59 | 10,212 | +0.23(+0.59%) |
Sep 25, 2014 | 39.76 | 39.76 | 39.32 | 39.36 | 8,244 | -0.47(-1.19%) |
Sep 24, 2014 | 39.45 | 39.90 | 39.45 | 39.83 | 24,716 | +0.28(+0.70%) |
Sep 23, 2014 | 39.77 | 39.86 | 39.43 | 39.56 | 84,503 | -0.31(-0.77%) |
Sep 22, 2014 | 40.09 | 40.09 | 39.85 | 39.87 | 83,335 | -0.30(-0.74%) |
Sep 19, 2014 | 40.38 | 40.45 | 40.03 | 40.16 | 30,739 | -0.19(-0.47%) |
Sep 18, 2014 | 40.00 | 40.41 | 40.00 | 40.35 | 10,568 | +0.41(+1.02%) |
Sep 17, 2014 | 40.01 | 40.09 | 39.95 | 39.95 | 3,700 | +0.02(+0.04%) |
Sep 16, 2014 | 39.74 | 39.98 | 39.74 | 39.93 | 5,085 | +0.13(+0.33%) |
Sep 15, 2014 | 39.84 | 39.91 | 39.69 | 39.80 | 9,796 | +0.03(+0.08%) |
Sep 12, 2014 | 39.71 | 39.84 | 39.70 | 39.77 | 36,445 | +0.04(+0.10%) |
Sep 11, 2014 | 39.55 | 39.82 | 39.53 | 39.72 | 4,891 | -0.06(-0.15%) |
Sep 10, 2014 | 39.72 | 39.81 | 39.68 | 39.78 | 34,156 | +0.16(+0.40%) |
Sep 09, 2014 | 39.87 | 39.87 | 39.54 | 39.62 | 17,267 | -0.27(-0.69%) |
Sep 08, 2014 | 39.89 | 40.05 | 39.82 | 39.90 | 3,893 | -0.01(-0.03%) |
Sep 05, 2014 | 39.90 | 39.94 | 39.73 | 39.91 | 15,359 | -0.04(-0.10%) |
Sep 04, 2014 | 40.24 | 40.24 | 39.93 | 39.95 | 10,866 | -0.19(-0.48%) |
Sep 03, 2014 | 40.38 | 40.40 | 40.11 | 40.14 | 13,032 | -0.14(-0.35%) |
Sep 02, 2014 | 40.26 | 40.41 | 40.16 | 40.28 | 13,312 | +0.10(+0.25%) |
Aug 29, 2014 | 40.04 | 40.18 | 40.18 | 40.18 | 15,926 | +0.15(+0.37%) |
Aug 28, 2014 | 40.08 | 40.08 | 39.91 | 40.03 | 8,449 | -0.14(-0.35%) |
Aug 27, 2014 | 40.11 | 40.21 | 40.11 | 40.17 | 7,528 | +0.09(+0.23%) |
Aug 26, 2014 | 39.96 | 40.14 | 39.96 | 40.08 | 36,072 | +0.13(+0.33%) |
Aug 25, 2014 | 39.86 | 40.02 | 39.73 | 39.95 | 16,181 | +0.36(+0.92%) |
Aug 22, 2014 | 39.73 | 39.73 | 39.56 | 39.58 | 11,942 | -0.21(-0.52%) |
Aug 21, 2014 | 39.49 | 39.85 | 39.37 | 39.79 | 23,861 | +0.30(+0.75%) |
Aug 20, 2014 | 39.37 | 39.52 | 39.33 | 39.49 | 39,408 | +0.10(+0.26%) |
Aug 19, 2014 | 39.44 | 39.48 | 39.38 | 39.39 | 151,028 | +0.09(+0.23%) |
Aug 18, 2014 | 39.09 | 39.34 | 39.06 | 39.30 | 100,666 | +0.49(+1.26%) |
Aug 15, 2014 | 39.09 | 38.95 | 38.59 | 38.81 | 31,726 | -0.14(-0.36%) |
Aug 14, 2014 | 38.72 | 38.97 | 38.72 | 38.95 | 32,502 | +0.34(+0.88%) |
Aug 13, 2014 | 38.50 | 38.64 | 38.48 | 38.61 | 43,752 | +0.22(+0.56%) |
Aug 12, 2014 | 38.37 | 38.46 | 38.31 | 38.40 | 60,130 | +0.17(+0.43%) |
Aug 11, 2014 | 38.12 | 38.35 | 38.08 | 38.23 | 9,159 | +0.14(+0.37%) |
Aug 08, 2014 | 37.98 | 38.07 | 37.83 | 38.09 | 112,894 | +0.27(+0.71%) |
Aug 07, 2014 | 38.03 | 38.30 | 37.70 | 37.82 | 23,303 | -0.23(-0.59%) |
Aug 06, 2014 | 37.64 | 38.05 | 37.64 | 38.05 | 27,314 | +0.22(+0.57%) |
Aug 05, 2014 | 38.01 | 38.12 | 37.74 | 37.83 | 7,591 | -0.23(-0.61%) |
Aug 04, 2014 | 37.93 | 38.07 | 37.78 | 38.06 | 20,680 | +0.23(+0.61%) |
Aug 01, 2014 | 37.91 | 38.03 | 37.66 | 37.83 | 15,898 | -0.15(-0.39%) |
Jul 31, 2014 | 38.30 | 38.51 | 37.93 | 37.98 | 31,742 | -0.65(-1.67%) |
Jul 30, 2014 | 38.95 | 38.95 | 38.52 | 38.63 | 72,797 | -0.22(-0.56%) |
Jul 29, 2014 | 39.16 | 39.16 | 38.83 | 38.85 | 8,741 | -0.31(-0.80%) |
Jul 28, 2014 | 39.12 | 39.20 | 39.12 | 39.16 | 60,580 | -0.12(-0.30%) |
Jul 25, 2014 | 39.47 | 39.47 | 39.12 | 39.28 | 7,623 | -0.36(-0.90%) |
Jul 24, 2014 | 39.63 | 39.68 | 39.54 | 39.63 | 19,955 | -0.02(-0.04%) |
Jul 23, 2014 | 39.53 | 39.71 | 39.48 | 39.65 | 4,512 | +0.11(+0.27%) |
Jul 22, 2014 | 39.67 | 39.67 | 39.48 | 39.54 | 33,886 | -0.17(-0.42%) |
Jul 21, 2014 | 39.69 | 39.74 | 39.49 | 39.71 | 3,572 | -0.05(-0.12%) |
Jul 18, 2014 | 39.47 | 39.76 | 39.47 | 39.76 | 10,485 | +0.39(+0.98%) |
Jul 17, 2014 | 39.76 | 39.95 | 39.36 | 39.37 | 7,631 | -0.43(-1.08%) |
Jul 16, 2014 | 40.10 | 40.10 | 39.77 | 39.80 | 8,325 | -0.12(-0.31%) |
Jul 15, 2014 | 40.01 | 40.04 | 39.78 | 39.92 | 6,285 | +0.02(+0.06%) |
Jul 14, 2014 | 39.93 | 39.99 | 39.88 | 39.90 | 5,453 | +0.23(+0.58%) |
Jul 11, 2014 | 39.53 | 39.71 | 39.38 | 39.67 | 5,258 | +0.14(+0.36%) |
Jul 10, 2014 | 39.40 | 39.55 | 39.23 | 39.53 | 18,141 | -0.31(-0.79%) |
Jul 09, 2014 | 39.88 | 39.99 | 39.77 | 39.84 | 8,520 | +0.02(+0.06%) |
Jul 08, 2014 | 39.83 | 39.83 | 39.68 | 39.82 | 3,069 | -0.17(-0.44%) |
Jul 07, 2014 | 40.20 | 40.20 | 39.93 | 39.99 | 7,396 | -0.24(-0.59%) |
Jul 03, 2014 | 39.96 | 40.23 | 40.23 | 40.23 | 5,308 | +0.39(+0.99%) |
Jul 02, 2014 | 40.03 | 40.15 | 39.82 | 39.83 | 7,334 | -0.24(-0.60%) |
Jul 01, 2014 | 39.80 | 40.22 | 39.74 | 40.07 | 21,684 | +0.46(+1.15%) |
Jun 30, 2014 | 39.55 | 39.76 | 39.55 | 39.62 | 8,984 | +0.05(+0.13%) |
Jun 27, 2014 | 39.62 | 39.64 | 39.50 | 39.57 | 7,134 | -0.11(-0.27%) |
Jun 26, 2014 | 39.63 | 39.67 | 39.34 | 39.67 | 15,907 | -0.09(-0.22%) |
Jun 25, 2014 | 39.67 | 39.77 | 39.58 | 39.76 | 32,735 | -0.09(-0.22%) |
Jun 24, 2014 | 39.91 | 40.16 | 39.82 | 39.85 | 8,950 | -0.21(-0.51%) |
Jun 23, 2014 | 40.06 | 40.12 | 39.91 | 40.05 | 10,529 | -0.03(-0.08%) |
Jun 20, 2014 | 40.04 | 40.24 | 40.04 | 40.09 | 7,659 | +0.06(+0.14%) |
Jun 19, 2014 | 39.98 | 40.04 | 39.95 | 40.03 | 8,261 | -0.03(-0.08%) |
Jun 18, 2014 | 39.90 | 40.09 | 39.80 | 40.06 | 41,881 | +0.12(+0.31%) |
Jun 17, 2014 | 39.75 | 39.96 | 39.75 | 39.94 | 8,816 | +0.49(+1.23%) |
Jun 16, 2014 | 39.41 | 39.52 | 39.37 | 39.45 | 6,296 | -0.02(-0.06%) |
Jun 13, 2014 | 39.39 | 39.53 | 39.39 | 39.48 | 3,129 | +0.06(+0.15%) |
Jun 12, 2014 | 39.64 | 39.65 | 39.32 | 39.42 | 18,286 | -0.18(-0.46%) |
Jun 11, 2014 | 39.77 | 39.77 | 39.57 | 39.60 | 37,625 | -0.25(-0.63%) |
Jun 10, 2014 | 39.73 | 39.85 | 39.72 | 39.85 | 21,335 | +0.10(+0.24%) |
Jun 06, 2014 | 39.67 | 39.86 | 39.67 | 39.76 | 14,826 | +0.26(+0.65%) |
Jun 05, 2014 | 39.39 | 39.54 | 39.30 | 39.50 | 9,742 | +0.04(+0.09%) |
Jun 04, 2014 | 38.88 | 39.47 | 38.88 | 39.46 | 30,744 | +0.59(+1.52%) |
Jun 03, 2014 | 38.71 | 38.88 | 38.62 | 38.87 | 6,429 | +0.14(+0.36%) |
Jun 02, 2014 | 38.52 | 38.74 | 38.48 | 38.73 | 27,191 | +0.27(+0.71%) |
May 30, 2014 | 38.49 | 38.49 | 38.39 | 38.46 | 13,500 | -0.07(-0.19%) |
May 29, 2014 | 38.44 | 38.53 | 38.33 | 38.53 | 51,276 | +0.09(+0.24%) |
May 28, 2014 | 38.44 | 38.48 | 38.37 | 38.44 | 19,696 | -0.07(-0.19%) |
May 27, 2014 | 38.56 | 38.68 | 38.34 | 38.52 | 11,543 | +0.21(+0.54%) |
May 23, 2014 | 38.29 | 38.31 | 38.31 | 38.31 | 17,069 | +0.02(+0.04%) |
May 22, 2014 | 38.16 | 38.29 | 38.16 | 38.29 | 5,201 | +0.13(+0.35%) |
May 21, 2014 | 38.10 | 38.26 | 38.04 | 38.16 | 37,745 | +0.27(+0.72%) |
May 20, 2014 | 37.93 | 38.04 | 37.68 | 37.89 | 52,232 | -0.10(-0.26%) |
May 19, 2014 | 37.70 | 37.99 | 37.70 | 37.99 | 7,772 | +0.28(+0.74%) |
May 16, 2014 | 37.96 | 37.96 | 37.56 | 37.71 | 61,997 | -0.09(-0.24%) |
May 15, 2014 | 38.19 | 38.19 | 37.50 | 37.80 | 11,776 | -0.55(-1.44%) |
May 14, 2014 | 38.75 | 38.75 | 38.32 | 38.35 | 16,598 | -0.48(-1.23%) |
May 13, 2014 | 38.78 | 38.91 | 38.77 | 38.83 | 5,929 | +0.02(+0.05%) |
May 12, 2014 | 38.53 | 38.81 | 38.53 | 38.81 | 15,771 | +0.49(+1.27%) |
May 09, 2014 | 38.05 | 38.33 | 38.05 | 38.33 | 7,436 | -0.00(-0.00%) |
May 08, 2014 | 38.31 | 38.53 | 38.29 | 38.33 | 44,845 | +0.31(+0.80%) |
May 07, 2014 | 37.89 | 38.02 | 37.76 | 38.02 | 7,441 | +0.47(+1.25%) |
May 06, 2014 | 38.00 | 38.05 | 37.55 | 37.55 | 47,898 | -0.67(-1.75%) |
May 05, 2014 | 38.19 | 38.32 | 37.92 | 38.22 | 10,983 | -0.15(-0.39%) |
May 02, 2014 | 38.36 | 38.59 | 38.27 | 38.37 | 21,127 | +0.11(+0.29%) |
May 01, 2014 | 38.01 | 38.37 | 38.01 | 38.26 | 16,798 | +0.07(+0.19%) |
Apr 30, 2014 | 37.97 | 38.19 | 37.81 | 38.19 | 22,622 | +0.15(+0.40%) |
Apr 29, 2014 | 37.67 | 38.04 | 37.67 | 38.04 | 8,689 | +0.42(+1.11%) |
Apr 28, 2014 | 37.84 | 37.91 | 37.40 | 37.62 | 10,493 | -0.10(-0.26%) |
Apr 25, 2014 | 37.88 | 38.01 | 37.61 | 37.72 | 18,889 | -0.30(-0.79%) |
Apr 24, 2014 | 37.85 | 38.10 | 37.82 | 38.02 | 11,625 | +0.14(+0.38%) |
Apr 23, 2014 | 37.74 | 37.91 | 37.74 | 37.88 | 19,761 | +0.10(+0.26%) |
Apr 22, 2014 | 37.45 | 37.86 | 37.44 | 37.78 | 11,176 | +0.29(+0.78%) |
Apr 21, 2014 | 37.62 | 37.62 | 37.37 | 37.49 | 8,023 | -0.13(-0.35%) |
Apr 17, 2014 | 37.34 | 37.62 | 37.62 | 37.62 | 38,255 | +0.25(+0.66%) |
Apr 16, 2014 | 37.20 | 37.37 | 37.08 | 37.37 | 37,773 | +0.50(+1.37%) |
Apr 15, 2014 | 36.75 | 36.98 | 36.51 | 36.87 | 30,990 | +0.17(+0.47%) |
Apr 14, 2014 | 36.83 | 36.95 | 36.48 | 36.69 | 11,527 | +0.01(+0.04%) |
Apr 11, 2014 | 36.81 | 36.98 | 36.39 | 36.68 | 204,695 | -0.38(-1.04%) |
Apr 10, 2014 | 37.77 | 37.80 | 37.06 | 37.06 | 3,492 | -0.74(-1.94%) |
Apr 09, 2014 | 37.25 | 37.82 | 37.25 | 37.80 | 23,702 | +0.46(+1.24%) |
Apr 08, 2014 | 37.19 | 37.41 | 37.06 | 37.34 | 22,891 | +0.11(+0.29%) |
Apr 07, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 61,624 | -0.69(-1.81%) |
Apr 04, 2014 | 38.60 | 38.60 | 37.91 | 37.91 | 32,860 | -0.47(-1.23%) |
Apr 03, 2014 | 38.26 | 38.39 | 38.17 | 38.39 | 109,965 | +0.13(+0.34%) |
Apr 02, 2014 | 38.17 | 38.34 | 38.06 | 38.26 | 15,352 | +0.16(+0.42%) |
Apr 01, 2014 | 38.20 | 38.22 | 37.92 | 38.10 | 20,985 | +0.17(+0.44%) |
Mar 31, 2014 | 37.79 | 37.97 | 37.74 | 37.93 | 8,458 | +0.44(+1.17%) |
Mar 28, 2014 | 37.52 | 37.71 | 37.41 | 37.49 | 20,702 | +0.20(+0.55%) |
Mar 27, 2014 | 37.61 | 37.65 | 37.19 | 37.29 | 20,523 | -0.40(-1.07%) |
Mar 26, 2014 | 38.20 | 38.25 | 37.69 | 37.69 | 5,993 | -0.36(-0.95%) |
Mar 25, 2014 | 38.23 | 38.23 | 37.89 | 38.06 | 25,333 | +0.05(+0.13%) |
Mar 24, 2014 | 38.05 | 38.13 | 37.86 | 38.01 | 7,740 | -0.02(-0.05%) |
Mar 21, 2014 | 38.22 | 38.35 | 38.03 | 38.03 | 23,728 | +0.06(+0.17%) |
Mar 20, 2014 | 37.70 | 38.08 | 37.69 | 37.96 | 30,618 | +0.25(+0.66%) |
Mar 19, 2014 | 37.81 | 37.92 | 37.61 | 37.72 | 16,923 | -0.08(-0.22%) |
Mar 18, 2014 | 37.66 | 37.84 | 37.63 | 37.80 | 27,015 | +0.25(+0.68%) |
Mar 17, 2014 | 37.49 | 37.64 | 37.49 | 37.54 | 23,087 | +0.22(+0.59%) |
Mar 14, 2014 | 37.35 | 37.49 | 37.19 | 37.32 | 44,004 | -0.09(-0.24%) |
Mar 13, 2014 | 37.94 | 37.95 | 37.30 | 37.41 | 40,045 | -0.40(-1.07%) |
Mar 12, 2014 | 37.73 | 37.88 | 37.46 | 37.81 | 13,085 | -0.14(-0.38%) |
Mar 11, 2014 | 38.16 | 38.23 | 37.88 | 37.96 | 112,853 | -0.19(-0.51%) |
Mar 10, 2014 | 38.28 | 38.30 | 38.02 | 38.15 | 36,839 | -0.07(-0.19%) |
Mar 07, 2014 | 38.36 | 38.44 | 38.13 | 38.23 | 16,937 | +0.19(+0.50%) |
Mar 06, 2014 | 37.90 | 38.18 | 37.90 | 38.04 | 12,024 | +0.26(+0.70%) |
Mar 05, 2014 | 37.66 | 37.79 | 37.52 | 37.77 | 32,543 | +0.16(+0.44%) |
Mar 04, 2014 | 37.34 | 37.65 | 37.34 | 37.61 | 56,826 | +0.73(+1.98%) |
Mar 03, 2014 | 36.98 | 37.01 | 36.73 | 36.88 | 43,041 | -0.36(-0.97%) |
Feb 28, 2014 | 36.93 | 37.47 | 36.93 | 37.24 | 22,009 | +0.31(+0.85%) |
Feb 27, 2014 | 36.61 | 36.96 | 36.59 | 36.93 | 31,409 | +0.28(+0.76%) |
Feb 26, 2014 | 36.70 | 36.77 | 36.56 | 36.65 | 33,313 | -0.06(-0.16%) |
Feb 25, 2014 | 36.73 | 36.84 | 36.66 | 36.70 | 32,027 | -0.20(-0.53%) |
Feb 24, 2014 | 36.92 | 37.07 | 36.75 | 36.90 | 101,623 | +0.16(+0.42%) |
Feb 21, 2014 | 36.89 | 36.89 | 36.73 | 36.75 | 43,554 | -0.05(-0.13%) |
Feb 20, 2014 | 36.62 | 36.82 | 36.47 | 36.79 | 8,866 | +0.19(+0.52%) |
Feb 19, 2014 | 37.18 | 37.18 | 36.60 | 36.61 | 30,986 | -0.42(-1.13%) |
Feb 18, 2014 | 36.81 | 37.06 | 36.76 | 37.02 | 8,467 | +0.31(+0.85%) |
Feb 14, 2014 | 36.55 | 36.71 | 36.71 | 36.71 | 17,638 | +0.09(+0.24%) |
Feb 13, 2014 | 36.12 | 36.63 | 36.04 | 36.63 | 11,511 | +0.25(+0.69%) |
Feb 12, 2014 | 36.55 | 36.61 | 36.24 | 36.38 | 33,378 | -0.02(-0.05%) |
Feb 11, 2014 | 36.01 | 36.50 | 36.01 | 36.39 | 45,510 | +0.44(+1.23%) |
Feb 10, 2014 | 36.05 | 36.05 | 35.72 | 35.95 | 15,103 | -0.10(-0.27%) |
Feb 07, 2014 | 35.66 | 36.06 | 35.59 | 36.05 | 19,581 | +0.50(+1.41%) |
Feb 06, 2014 | 35.31 | 35.55 | 35.31 | 35.55 | 16,437 | +0.21(+0.60%) |
Feb 05, 2014 | 35.21 | 35.35 | 34.90 | 35.33 | 37,384 | +0.12(+0.35%) |
Feb 04, 2014 | 34.95 | 35.39 | 34.95 | 35.21 | 67,478 | +0.35(+0.99%) |
Feb 03, 2014 | 35.83 | 35.93 | 34.85 | 34.86 | 101,612 | -1.17(-3.24%) |
Jan 31, 2014 | 35.98 | 36.21 | 35.77 | 36.03 | 18,660 | -0.40(-1.10%) |
Jan 30, 2014 | 36.25 | 36.47 | 36.15 | 36.43 | 31,526 | +0.53(+1.46%) |
Jan 29, 2014 | 35.95 | 36.21 | 35.88 | 35.91 | 15,214 | -0.39(-1.09%) |
Jan 28, 2014 | 35.96 | 36.40 | 35.96 | 36.30 | 17,782 | +0.46(+1.28%) |
Jan 27, 2014 | 36.10 | 36.16 | 35.55 | 35.84 | 68,108 | -0.20(-0.56%) |
Jan 24, 2014 | 36.78 | 36.78 | 36.02 | 36.04 | 77,657 | -0.98(-2.64%) |
Jan 23, 2014 | 37.50 | 37.50 | 36.86 | 37.02 | 63,294 | -0.72(-1.90%) |
Jan 22, 2014 | 37.91 | 37.91 | 37.63 | 37.74 | 15,568 | -0.07(-0.19%) |
Jan 21, 2014 | 38.13 | 38.13 | 37.67 | 37.81 | 24,002 | -0.12(-0.31%) |
Jan 17, 2014 | 38.12 | 37.92 | 37.92 | 37.92 | 27,370 | -0.24(-0.64%) |
Jan 16, 2014 | 38.27 | 38.31 | 38.12 | 38.17 | 12,029 | -0.25(-0.66%) |
Jan 15, 2014 | 38.36 | 38.46 | 38.29 | 38.42 | 22,906 | +0.21(+0.54%) |
Jan 14, 2014 | 37.94 | 38.24 | 37.88 | 38.22 | 20,771 | +0.39(+1.04%) |
Jan 13, 2014 | 38.36 | 38.44 | 37.77 | 37.82 | 130,979 | -0.68(-1.77%) |
Jan 10, 2014 | 38.52 | 38.52 | 38.24 | 38.51 | 28,133 | +0.00(+0.01%) |
Jan 09, 2014 | 38.50 | 38.52 | 38.27 | 38.50 | 39,621 | +0.16(+0.43%) |
Jan 08, 2014 | 38.38 | 38.41 | 38.25 | 38.34 | 25,966 | +0.01(+0.01%) |
Jan 07, 2014 | 38.39 | 38.46 | 38.26 | 38.33 | 12,557 | +0.09(+0.24%) |
Jan 06, 2014 | 38.46 | 38.46 | 38.17 | 38.24 | 17,801 | -0.16(-0.43%) |
Jan 03, 2014 | 38.34 | 38.51 | 38.27 | 38.41 | 73,852 | +0.04(+0.11%) |