Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.85 | 30.99 | 30.24 | 30.36 | 1,718,385 | -0.05(-0.16%) |
Oct 30, 2014 | 30.23 | 30.60 | 30.21 | 30.41 | 1,474,317 | +0.06(+0.20%) |
Oct 29, 2014 | 30.49 | 30.75 | 30.22 | 30.35 | 1,433,911 | -0.17(-0.56%) |
Oct 28, 2014 | 30.44 | 30.65 | 29.91 | 30.52 | 1,546,964 | +0.08(+0.26%) |
Oct 27, 2014 | 30.27 | 30.53 | 30.29 | 30.44 | 2,042,370 | +0.15(+0.50%) |
Oct 24, 2014 | 30.55 | 30.55 | 30.05 | 30.29 | 1,553,561 | -0.41(-1.34%) |
Oct 23, 2014 | 30.05 | 30.92 | 30.04 | 30.70 | 1,497,696 | +0.64(+2.15%) |
Oct 22, 2014 | 30.33 | 30.96 | 30.03 | 30.05 | 3,028,664 | -0.18(-0.61%) |
Oct 21, 2014 | 30.23 | 30.39 | 30.00 | 30.24 | 4,816,813 | +0.05(+0.17%) |
Oct 20, 2014 | 29.55 | 30.57 | 29.55 | 30.19 | 4,056,020 | +0.57(+1.92%) |
Oct 17, 2014 | 29.82 | 30.45 | 29.11 | 29.62 | 16,249,582 | -4.94(-14.29%) |
Oct 16, 2014 | 33.85 | 34.67 | 33.76 | 34.56 | 3,439,524 | -0.13(-0.37%) |
Oct 15, 2014 | 34.11 | 34.87 | 33.70 | 34.69 | 3,238,761 | +0.03(+0.09%) |
Oct 14, 2014 | 34.74 | 35.21 | 34.52 | 34.66 | 2,182,285 | +0.03(+0.10%) |
Oct 13, 2014 | 35.10 | 35.44 | 34.85 | 34.62 | 2,574,057 | -0.31(-0.90%) |
Oct 10, 2014 | 35.57 | 35.88 | 34.92 | 34.94 | 2,218,431 | -0.77(-2.16%) |
Oct 09, 2014 | 36.02 | 36.38 | 35.61 | 35.71 | 2,391,076 | -0.54(-1.49%) |
Oct 08, 2014 | 35.87 | 36.35 | 35.70 | 36.25 | 2,012,798 | +0.48(+1.34%) |
Oct 07, 2014 | 35.84 | 36.11 | 35.64 | 35.77 | 1,834,198 | -0.30(-0.85%) |
Oct 06, 2014 | 36.58 | 36.60 | 35.83 | 36.08 | 2,177,341 | -0.38(-1.03%) |
Oct 03, 2014 | 36.50 | 36.92 | 36.19 | 36.45 | 2,144,081 | +0.21(+0.58%) |
Oct 02, 2014 | 36.05 | 36.32 | 35.50 | 36.24 | 2,027,723 | +0.11(+0.29%) |
Oct 01, 2014 | 36.61 | 36.71 | 35.91 | 36.13 | 1,471,928 | -0.57(-1.54%) |
Sep 30, 2014 | 37.00 | 37.00 | 36.49 | 36.70 | 1,532,603 | -0.26(-0.70%) |
Sep 29, 2014 | 37.13 | 37.31 | 36.81 | 36.96 | 1,549,404 | -0.50(-1.33%) |
Sep 26, 2014 | 37.66 | 37.81 | 37.34 | 37.46 | 1,126,657 | -0.06(-0.16%) |
Sep 25, 2014 | 37.90 | 38.35 | 37.21 | 37.52 | 1,221,615 | -0.61(-1.60%) |
Sep 24, 2014 | 37.28 | 38.22 | 37.28 | 38.13 | 2,604,164 | +0.82(+2.20%) |
Sep 23, 2014 | 37.05 | 37.71 | 36.94 | 37.31 | 2,087,923 | +0.05(+0.13%) |
Sep 22, 2014 | 37.90 | 37.98 | 37.18 | 37.26 | 1,689,369 | -0.76(-2.00%) |
Sep 19, 2014 | 38.82 | 38.90 | 37.87 | 38.02 | 2,646,709 | -0.44(-1.14%) |
Sep 18, 2014 | 38.09 | 38.55 | 37.86 | 38.46 | 1,335,290 | +0.44(+1.16%) |
Sep 17, 2014 | 38.76 | 38.76 | 37.92 | 38.02 | 2,083,319 | -0.60(-1.55%) |
Sep 16, 2014 | 38.38 | 38.93 | 38.24 | 38.62 | 1,083,171 | +0.19(+0.49%) |
Sep 15, 2014 | 38.69 | 38.86 | 38.38 | 38.43 | 876,719 | -0.39(-1.00%) |
Sep 12, 2014 | 38.86 | 38.86 | 38.46 | 38.82 | 1,107,080 | +0.00(+0.00%) |
Sep 11, 2014 | 38.60 | 39.06 | 38.40 | 38.82 | 1,710,669 | +0.16(+0.43%) |
Sep 10, 2014 | 38.20 | 38.95 | 38.00 | 38.66 | 3,231,012 | -0.23(-0.60%) |
Sep 09, 2014 | 39.08 | 39.19 | 38.73 | 38.89 | 1,632,660 | -0.18(-0.46%) |
Sep 08, 2014 | 39.25 | 39.49 | 38.77 | 39.07 | 1,555,569 | -0.30(-0.76%) |
Sep 05, 2014 | 39.69 | 39.97 | 39.13 | 39.37 | 2,069,880 | -0.73(-1.81%) |
Sep 04, 2014 | 39.76 | 40.31 | 39.68 | 40.09 | 1,824,037 | +0.48(+1.20%) |
Sep 03, 2014 | 39.90 | 40.09 | 39.56 | 39.62 | 1,380,741 | -0.17(-0.43%) |
Sep 02, 2014 | 39.85 | 40.20 | 39.42 | 39.79 | 1,837,592 | +0.00(+0.00%) |
Aug 29, 2014 | 39.90 | 39.79 | 39.79 | 39.79 | 2,234,500 | +0.02(+0.05%) |
Aug 28, 2014 | 39.94 | 40.19 | 39.36 | 39.77 | 2,287,130 | -0.49(-1.22%) |
Aug 27, 2014 | 40.50 | 40.67 | 40.18 | 40.26 | 1,794,673 | +0.02(+0.04%) |
Aug 26, 2014 | 40.21 | 40.47 | 39.77 | 40.24 | 1,788,044 | +0.05(+0.14%) |
Aug 25, 2014 | 39.85 | 40.32 | 39.66 | 40.19 | 2,016,467 | +0.39(+0.98%) |
Aug 22, 2014 | 39.11 | 39.84 | 39.11 | 39.80 | 1,911,943 | +0.53(+1.35%) |
Aug 21, 2014 | 39.02 | 39.36 | 38.94 | 39.27 | 1,528,699 | +0.12(+0.31%) |
Aug 20, 2014 | 38.44 | 39.19 | 38.44 | 39.15 | 3,904,817 | +0.56(+1.45%) |
Aug 19, 2014 | 37.80 | 38.79 | 37.24 | 38.59 | 5,480,780 | +1.67(+4.52%) |
Aug 18, 2014 | 36.46 | 37.03 | 36.11 | 36.92 | 3,589,818 | +0.87(+2.41%) |
Aug 15, 2014 | 36.37 | 36.40 | 35.61 | 36.05 | 1,865,864 | -0.30(-0.81%) |
Aug 14, 2014 | 36.48 | 36.50 | 36.01 | 36.34 | 1,397,887 | -0.02(-0.04%) |
Aug 13, 2014 | 36.92 | 36.92 | 35.98 | 36.36 | 2,351,099 | -0.40(-1.09%) |
Aug 12, 2014 | 36.88 | 37.14 | 36.54 | 36.76 | 1,143,720 | -0.02(-0.05%) |
Aug 11, 2014 | 37.18 | 37.43 | 36.74 | 36.78 | 1,812,484 | -0.39(-1.05%) |
Aug 08, 2014 | 36.59 | 37.31 | 36.45 | 37.17 | 2,716,906 | +0.83(+2.28%) |
Aug 07, 2014 | 36.53 | 37.09 | 36.27 | 36.34 | 1,933,462 | -0.59(-1.60%) |
Aug 06, 2014 | 35.99 | 37.21 | 35.85 | 36.93 | 2,716,315 | +0.88(+2.44%) |
Aug 05, 2014 | 35.72 | 36.14 | 35.49 | 36.05 | 3,081,567 | +0.04(+0.11%) |
Aug 04, 2014 | 35.64 | 36.09 | 35.48 | 36.01 | 1,874,712 | +0.41(+1.15%) |
Aug 01, 2014 | 35.69 | 35.86 | 35.21 | 35.60 | 1,550,267 | -0.13(-0.36%) |
Jul 31, 2014 | 35.74 | 35.99 | 35.52 | 35.73 | 2,195,674 | -0.34(-0.94%) |
Jul 30, 2014 | 35.32 | 36.22 | 35.21 | 36.07 | 2,206,091 | +0.67(+1.89%) |
Jul 29, 2014 | 35.03 | 35.61 | 35.02 | 35.40 | 1,840,680 | +0.42(+1.20%) |
Jul 28, 2014 | 34.68 | 35.01 | 34.59 | 34.98 | 1,457,312 | +0.45(+1.30%) |
Jul 25, 2014 | 34.74 | 34.92 | 34.52 | 34.53 | 1,230,722 | -0.38(-1.09%) |
Jul 24, 2014 | 34.13 | 35.06 | 33.90 | 34.91 | 1,555,708 | +0.98(+2.89%) |
Jul 23, 2014 | 33.81 | 34.12 | 33.79 | 33.93 | 1,222,648 | +0.09(+0.27%) |
Jul 22, 2014 | 34.21 | 34.21 | 33.82 | 33.84 | 1,600,286 | +0.02(+0.06%) |
Jul 21, 2014 | 33.92 | 34.05 | 33.61 | 33.82 | 1,628,612 | -0.19(-0.56%) |
Jul 18, 2014 | 33.50 | 34.13 | 33.38 | 34.01 | 1,588,887 | +0.63(+1.89%) |
Jul 17, 2014 | 33.08 | 33.69 | 33.08 | 33.38 | 1,306,955 | +0.13(+0.39%) |
Jul 16, 2014 | 33.37 | 33.51 | 32.85 | 33.25 | 1,212,696 | -0.04(-0.12%) |
Jul 15, 2014 | 33.49 | 33.65 | 33.19 | 33.29 | 1,609,545 | -0.07(-0.21%) |
Jul 14, 2014 | 33.83 | 33.89 | 33.31 | 33.36 | 1,198,173 | -0.19(-0.57%) |
Jul 11, 2014 | 33.46 | 33.73 | 33.20 | 33.55 | 1,287,192 | -0.23(-0.68%) |
Jul 10, 2014 | 33.94 | 34.01 | 33.16 | 33.78 | 1,918,488 | -0.65(-1.89%) |
Jul 09, 2014 | 33.55 | 34.49 | 33.55 | 34.43 | 1,294,137 | +0.38(+1.12%) |
Jul 08, 2014 | 34.29 | 34.37 | 33.97 | 34.05 | 1,686,323 | -0.24(-0.70%) |
Jul 07, 2014 | 34.45 | 34.59 | 34.09 | 34.29 | 1,422,577 | -0.23(-0.67%) |
Jul 03, 2014 | 34.18 | 34.52 | 34.52 | 34.52 | 1,732,700 | +0.47(+1.38%) |
Jul 02, 2014 | 33.88 | 34.23 | 33.42 | 34.05 | 2,908,788 | +0.63(+1.89%) |
Jul 01, 2014 | 32.65 | 33.78 | 32.62 | 33.42 | 4,410,798 | -0.44(-1.30%) |
Jun 30, 2014 | 33.62 | 33.97 | 33.50 | 33.86 | 1,559,143 | +0.12(+0.36%) |
Jun 27, 2014 | 33.73 | 33.87 | 33.58 | 33.74 | 1,712,085 | -0.09(-0.27%) |
Jun 26, 2014 | 33.84 | 33.90 | 33.41 | 33.83 | 969,920 | -0.07(-0.21%) |
Jun 25, 2014 | 32.98 | 34.15 | 32.98 | 33.90 | 1,920,818 | -0.12(-0.35%) |
Jun 24, 2014 | 34.05 | 34.48 | 33.95 | 34.02 | 1,826,818 | +0.01(+0.03%) |
Jun 23, 2014 | 34.17 | 34.47 | 33.98 | 34.01 | 1,531,692 | -0.13(-0.38%) |
Jun 20, 2014 | 33.99 | 34.20 | 33.77 | 34.14 | 3,183,778 | +0.27(+0.80%) |
Jun 19, 2014 | 33.91 | 34.21 | 33.71 | 33.87 | 1,002,253 | -0.05(-0.15%) |
Jun 18, 2014 | 34.04 | 34.04 | 33.49 | 33.92 | 1,555,855 | -0.09(-0.26%) |
Jun 17, 2014 | 33.32 | 34.09 | 33.32 | 34.01 | 2,141,969 | +0.69(+2.07%) |
Jun 16, 2014 | 34.50 | 34.50 | 33.01 | 33.32 | 3,626,444 | -0.20(-0.60%) |
Jun 13, 2014 | 33.85 | 33.85 | 33.34 | 33.52 | 2,589,942 | +0.06(+0.18%) |
Jun 12, 2014 | 33.72 | 33.73 | 33.22 | 33.46 | 2,526,211 | -0.33(-0.98%) |
Jun 11, 2014 | 33.30 | 33.86 | 33.13 | 33.79 | 2,329,676 | +0.40(+1.20%) |
Jun 10, 2014 | 34.47 | 34.54 | 33.33 | 33.39 | 3,908,414 | -1.01(-2.94%) |
Jun 06, 2014 | 34.21 | 34.54 | 34.17 | 34.40 | 2,055,307 | +0.21(+0.61%) |
Jun 05, 2014 | 34.06 | 34.32 | 33.68 | 34.19 | 3,533,854 | +0.29(+0.86%) |
Jun 04, 2014 | 33.11 | 34.00 | 33.11 | 33.90 | 3,926,595 | +0.31(+0.92%) |
Jun 03, 2014 | 33.37 | 33.69 | 33.20 | 33.59 | 1,850,856 | +0.10(+0.30%) |
Jun 02, 2014 | 33.44 | 33.55 | 32.94 | 33.49 | 2,872,094 | -0.03(-0.09%) |
May 30, 2014 | 33.25 | 33.55 | 33.16 | 33.52 | 3,545,678 | +0.25(+0.75%) |
May 29, 2014 | 33.05 | 33.31 | 32.89 | 33.27 | 2,113,444 | +0.22(+0.67%) |
May 28, 2014 | 32.88 | 33.16 | 32.52 | 33.05 | 2,938,577 | +0.46(+1.41%) |
May 27, 2014 | 32.74 | 32.75 | 32.40 | 32.59 | 2,811,322 | +0.05(+0.15%) |
May 23, 2014 | 32.60 | 32.54 | 32.54 | 32.54 | 1,654,500 | -0.10(-0.31%) |
May 22, 2014 | 32.50 | 32.92 | 32.23 | 32.64 | 1,997,389 | +0.12(+0.37%) |
May 21, 2014 | 32.82 | 33.30 | 32.47 | 32.52 | 3,623,012 | -0.46(-1.39%) |
May 20, 2014 | 34.60 | 34.80 | 32.83 | 32.98 | 11,184,984 | -3.19(-8.82%) |
May 19, 2014 | 36.18 | 36.40 | 35.56 | 36.17 | 4,128,486 | -0.04(-0.11%) |
May 16, 2014 | 35.60 | 36.26 | 35.36 | 36.21 | 2,394,999 | +0.85(+2.40%) |
May 15, 2014 | 35.82 | 36.07 | 35.17 | 35.36 | 2,738,271 | -1.31(-3.57%) |
May 14, 2014 | 37.16 | 37.24 | 36.58 | 36.67 | 1,782,415 | -0.52(-1.40%) |
May 13, 2014 | 37.00 | 37.41 | 36.91 | 37.19 | 2,445,479 | +0.30(+0.81%) |
May 12, 2014 | 36.51 | 37.05 | 36.51 | 36.89 | 1,802,767 | +0.57(+1.57%) |
May 09, 2014 | 35.47 | 36.39 | 35.24 | 36.32 | 2,220,231 | +0.94(+2.66%) |
May 08, 2014 | 34.84 | 35.70 | 34.84 | 35.38 | 1,734,466 | +0.58(+1.67%) |
May 07, 2014 | 35.00 | 35.11 | 34.47 | 34.80 | 1,913,251 | -0.21(-0.59%) |
May 06, 2014 | 35.55 | 35.75 | 34.96 | 35.01 | 2,136,496 | -0.77(-2.17%) |
May 05, 2014 | 35.48 | 35.84 | 35.15 | 35.78 | 1,516,807 | +0.21(+0.59%) |
May 02, 2014 | 35.99 | 36.56 | 35.51 | 35.57 | 1,761,729 | -0.36(-1.00%) |
May 01, 2014 | 35.85 | 36.36 | 35.73 | 35.93 | 1,788,456 | +0.27(+0.77%) |
Apr 30, 2014 | 35.88 | 35.88 | 35.46 | 35.66 | 1,548,082 | -0.35(-0.99%) |
Apr 29, 2014 | 36.04 | 36.20 | 35.70 | 36.01 | 972,915 | +0.08(+0.22%) |
Apr 28, 2014 | 35.88 | 36.22 | 35.31 | 35.93 | 1,519,381 | +0.14(+0.39%) |
Apr 25, 2014 | 35.86 | 36.01 | 35.58 | 35.79 | 1,040,560 | -0.18(-0.50%) |
Apr 24, 2014 | 35.95 | 36.13 | 35.58 | 35.97 | 1,151,136 | +0.14(+0.39%) |
Apr 23, 2014 | 35.79 | 36.21 | 35.67 | 35.83 | 1,721,780 | +0.07(+0.20%) |
Apr 22, 2014 | 35.48 | 35.97 | 35.31 | 35.76 | 2,044,009 | +0.36(+1.02%) |
Apr 21, 2014 | 35.63 | 35.79 | 35.24 | 35.40 | 1,361,488 | -0.22(-0.62%) |
Apr 17, 2014 | 36.17 | 35.62 | 35.62 | 35.62 | 1,930,700 | -0.64(-1.77%) |
Apr 16, 2014 | 36.45 | 36.68 | 36.10 | 36.26 | 2,033,301 | +0.19(+0.53%) |
Apr 15, 2014 | 36.26 | 36.58 | 35.56 | 36.07 | 1,424,510 | -0.20(-0.55%) |
Apr 14, 2014 | 36.41 | 36.70 | 35.86 | 36.27 | 2,687,656 | +0.26(+0.72%) |
Apr 11, 2014 | 36.78 | 37.01 | 35.99 | 36.01 | 2,024,933 | -1.11(-2.99%) |
Apr 10, 2014 | 37.80 | 38.12 | 37.00 | 37.12 | 3,394,586 | -0.79(-2.08%) |
Apr 09, 2014 | 37.34 | 37.99 | 37.10 | 37.91 | 2,541,208 | +0.63(+1.69%) |
Apr 08, 2014 | 36.66 | 37.50 | 36.61 | 37.28 | 2,500,111 | +0.52(+1.41%) |
Apr 07, 2014 | 37.99 | 37.99 | 36.70 | 36.76 | 4,572,161 | -1.24(-3.26%) |
Apr 04, 2014 | 38.44 | 38.84 | 37.73 | 38.00 | 2,635,783 | -0.28(-0.73%) |
Apr 03, 2014 | 38.19 | 38.61 | 37.89 | 38.28 | 2,364,373 | +0.17(+0.45%) |
Apr 02, 2014 | 37.24 | 38.22 | 37.01 | 38.11 | 4,508,564 | +1.46(+3.98%) |
Apr 01, 2014 | 36.65 | 36.74 | 36.35 | 36.65 | 2,798,402 | +0.18(+0.49%) |
Mar 31, 2014 | 36.35 | 36.59 | 36.17 | 36.47 | 1,892,587 | +0.11(+0.30%) |
Mar 28, 2014 | 35.99 | 36.56 | 35.89 | 36.36 | 1,611,147 | +0.40(+1.11%) |
Mar 27, 2014 | 35.89 | 36.08 | 35.77 | 35.96 | 2,594,091 | +0.00(+0.00%) |
Mar 26, 2014 | 35.92 | 36.36 | 35.80 | 35.96 | 2,298,009 | +0.16(+0.45%) |
Mar 25, 2014 | 36.56 | 36.57 | 35.66 | 35.80 | 3,484,386 | -0.70(-1.92%) |
Mar 24, 2014 | 36.51 | 36.57 | 36.17 | 36.50 | 2,229,171 | +0.12(+0.33%) |
Mar 21, 2014 | 36.17 | 36.54 | 36.02 | 36.38 | 2,109,155 | +0.50(+1.39%) |
Mar 20, 2014 | 35.72 | 36.10 | 35.60 | 35.88 | 1,299,046 | -0.07(-0.19%) |
Mar 19, 2014 | 35.88 | 36.39 | 35.73 | 35.95 | 2,282,291 | +0.08(+0.22%) |
Mar 18, 2014 | 35.33 | 36.02 | 35.25 | 35.87 | 2,002,615 | +0.53(+1.50%) |
Mar 17, 2014 | 35.81 | 35.84 | 35.20 | 35.34 | 3,189,961 | -0.21(-0.59%) |
Mar 14, 2014 | 34.92 | 35.84 | 34.75 | 35.55 | 3,117,858 | +0.66(+1.89%) |
Mar 13, 2014 | 35.26 | 35.34 | 34.86 | 34.89 | 3,495,156 | -0.40(-1.14%) |
Mar 12, 2014 | 35.25 | 35.46 | 34.86 | 35.29 | 4,377,660 | -0.62(-1.72%) |
Mar 11, 2014 | 36.18 | 36.25 | 35.20 | 35.91 | 7,566,589 | -1.60(-4.27%) |
Mar 10, 2014 | 37.90 | 37.94 | 37.11 | 37.51 | 2,863,393 | -0.05(-0.13%) |
Mar 07, 2014 | 37.20 | 37.78 | 37.09 | 37.56 | 2,295,487 | +0.57(+1.54%) |
Mar 06, 2014 | 37.30 | 37.47 | 36.87 | 36.99 | 1,560,125 | -0.15(-0.40%) |
Mar 05, 2014 | 37.27 | 37.49 | 37.05 | 37.14 | 1,530,720 | -0.16(-0.43%) |
Mar 04, 2014 | 37.71 | 37.83 | 37.19 | 37.30 | 1,358,347 | -0.22(-0.59%) |
Mar 03, 2014 | 37.18 | 37.58 | 37.05 | 37.52 | 1,319,693 | +0.08(+0.21%) |
Feb 28, 2014 | 37.73 | 37.83 | 37.10 | 37.44 | 1,807,631 | -0.18(-0.48%) |
Feb 27, 2014 | 38.11 | 38.50 | 37.31 | 37.62 | 2,078,533 | -0.28(-0.74%) |
Feb 26, 2014 | 37.05 | 37.99 | 37.02 | 37.90 | 2,254,136 | +1.11(+3.02%) |
Feb 25, 2014 | 36.28 | 37.04 | 35.75 | 36.79 | 2,339,531 | +0.57(+1.57%) |
Feb 24, 2014 | 35.94 | 36.62 | 35.92 | 36.22 | 959,215 | +0.30(+0.84%) |
Feb 21, 2014 | 35.86 | 36.14 | 35.70 | 35.92 | 1,165,104 | +0.17(+0.48%) |
Feb 20, 2014 | 36.32 | 36.46 | 35.57 | 35.75 | 1,840,216 | -0.57(-1.57%) |
Feb 19, 2014 | 36.36 | 36.58 | 36.11 | 36.32 | 1,734,181 | +0.01(+0.03%) |
Feb 18, 2014 | 35.02 | 36.38 | 35.02 | 36.31 | 2,086,773 | +0.46(+1.28%) |
Feb 14, 2014 | 35.92 | 35.85 | 35.85 | 35.85 | 1,287,000 | -0.18(-0.50%) |
Feb 13, 2014 | 34.99 | 36.03 | 34.86 | 36.03 | 1,713,864 | +0.78(+2.21%) |
Feb 12, 2014 | 35.78 | 35.84 | 34.99 | 35.25 | 2,845,125 | -0.36(-1.01%) |
Feb 11, 2014 | 35.88 | 36.29 | 35.54 | 35.61 | 4,459,012 | -1.03(-2.81%) |
Feb 10, 2014 | 37.13 | 37.20 | 36.38 | 36.64 | 3,127,961 | +0.40(+1.10%) |
Feb 07, 2014 | 35.01 | 36.30 | 34.91 | 36.24 | 2,145,976 | +0.64(+1.80%) |
Feb 06, 2014 | 34.75 | 35.85 | 34.60 | 35.60 | 1,449,368 | +0.88(+2.53%) |
Feb 05, 2014 | 34.64 | 34.84 | 34.25 | 34.72 | 1,614,732 | -0.05(-0.14%) |
Feb 04, 2014 | 34.39 | 34.85 | 33.95 | 34.77 | 3,482,500 | +0.49(+1.43%) |
Feb 03, 2014 | 35.89 | 35.98 | 34.20 | 34.28 | 3,567,529 | -1.54(-4.30%) |
Jan 31, 2014 | 35.52 | 36.03 | 35.42 | 35.82 | 1,437,251 | -0.14(-0.39%) |
Jan 30, 2014 | 35.68 | 36.24 | 35.50 | 35.96 | 1,363,888 | +0.55(+1.55%) |
Jan 29, 2014 | 35.76 | 35.92 | 35.30 | 35.41 | 1,726,795 | -0.43(-1.20%) |
Jan 28, 2014 | 36.23 | 36.51 | 35.75 | 35.84 | 1,748,163 | -0.44(-1.21%) |
Jan 27, 2014 | 36.52 | 36.74 | 35.98 | 36.28 | 2,465,904 | +0.28(+0.78%) |
Jan 24, 2014 | 36.32 | 36.40 | 35.90 | 36.00 | 1,351,227 | -0.52(-1.42%) |
Jan 23, 2014 | 36.74 | 36.91 | 36.42 | 36.52 | 1,598,413 | -0.36(-0.98%) |
Jan 22, 2014 | 36.82 | 36.95 | 36.67 | 36.88 | 999,077 | -0.01(-0.03%) |
Jan 21, 2014 | 37.27 | 37.30 | 36.73 | 36.89 | 1,453,387 | -0.13(-0.35%) |
Jan 17, 2014 | 36.87 | 37.02 | 37.02 | 37.02 | 1,809,100 | +0.24(+0.65%) |
Jan 16, 2014 | 37.01 | 37.06 | 36.40 | 36.78 | 1,864,671 | -0.35(-0.94%) |
Jan 15, 2014 | 37.13 | 37.56 | 37.03 | 37.13 | 1,454,667 | +0.00(+0.00%) |
Jan 14, 2014 | 36.95 | 37.66 | 36.91 | 37.13 | 1,782,823 | +0.24(+0.65%) |
Jan 13, 2014 | 37.38 | 37.55 | 36.82 | 36.89 | 2,575,155 | -0.68(-1.81%) |
Jan 10, 2014 | 37.99 | 38.08 | 37.10 | 37.57 | 2,103,423 | -0.44(-1.16%) |
Jan 09, 2014 | 38.41 | 38.52 | 37.60 | 38.01 | 3,281,639 | +0.14(+0.37%) |
Jan 08, 2014 | 37.98 | 38.13 | 37.69 | 37.87 | 3,201,343 | -0.11(-0.29%) |
Jan 07, 2014 | 38.09 | 38.23 | 37.88 | 37.98 | 2,563,579 | +0.02(+0.05%) |
Jan 06, 2014 | 38.75 | 38.75 | 37.95 | 37.96 | 2,119,718 | -0.03(-0.08%) |
Jan 03, 2014 | 37.75 | 38.17 | 37.71 | 37.99 | 1,692,283 | +0.21(+0.56%) |
Jan 02, 2014 | 38.40 | 38.69 | 37.76 | 37.78 | 2,502,593 | +0.68(+1.83%) |
Dec 31, 2013 | 37.30 | 37.10 | 37.10 | 37.10 | 886,800 | -0.22(-0.59%) |
Dec 30, 2013 | 37.03 | 37.39 | 36.84 | 37.32 | 996,620 | +0.26(+0.70%) |
Dec 27, 2013 | 37.52 | 37.67 | 36.88 | 37.06 | 1,180,800 | -0.49(-1.30%) |
Dec 26, 2013 | 36.80 | 37.84 | 36.80 | 37.55 | 2,390,161 | +0.79(+2.15%) |
Dec 24, 2013 | 36.96 | 37.19 | 36.68 | 36.76 | 472,671 | -0.12(-0.33%) |
Dec 23, 2013 | 36.55 | 36.95 | 36.14 | 36.88 | 1,571,736 | +0.40(+1.10%) |
Dec 20, 2013 | 35.83 | 36.87 | 35.76 | 36.48 | 2,754,910 | +0.76(+2.13%) |
Dec 19, 2013 | 36.10 | 36.55 | 35.65 | 35.72 | 1,603,395 | -0.55(-1.52%) |
Dec 18, 2013 | 35.80 | 36.34 | 35.26 | 36.27 | 2,203,448 | +0.42(+1.17%) |
Dec 17, 2013 | 36.08 | 36.13 | 35.73 | 35.85 | 1,277,270 | -0.18(-0.50%) |
Dec 16, 2013 | 36.85 | 36.87 | 36.03 | 36.03 | 2,641,785 | +0.25(+0.70%) |
Dec 13, 2013 | 36.00 | 36.12 | 35.75 | 35.78 | 1,964,155 | -0.22(-0.61%) |
Dec 12, 2013 | 36.65 | 36.81 | 35.97 | 36.00 | 1,887,192 | -0.84(-2.28%) |
Dec 11, 2013 | 36.94 | 37.77 | 36.42 | 36.84 | 4,128,585 | +1.10(+3.08%) |
Dec 10, 2013 | 36.03 | 36.25 | 35.62 | 35.74 | 1,889,763 | -0.30(-0.83%) |
Dec 09, 2013 | 35.93 | 36.19 | 35.61 | 36.04 | 2,366,261 | +0.05(+0.14%) |
Dec 06, 2013 | 36.42 | 36.71 | 35.51 | 35.99 | 0 | -0.30(-0.83%) |
Dec 05, 2013 | 36.31 | 36.71 | 36.04 | 36.29 | 3,091,698 | -0.34(-0.93%) |
Dec 04, 2013 | 36.92 | 37.08 | 36.46 | 36.63 | 2,463,585 | -0.61(-1.64%) |
Dec 03, 2013 | 37.56 | 37.73 | 37.15 | 37.24 | 2,106,436 | -0.42(-1.12%) |
Dec 02, 2013 | 37.51 | 38.54 | 37.40 | 37.66 | 3,324,146 | -1.36(-3.49%) |
Nov 29, 2013 | 39.20 | 39.22 | 38.92 | 39.02 | 0 | -0.05(-0.13%) |
Nov 27, 2013 | 38.88 | 39.08 | 38.67 | 39.07 | 0 | +0.20(+0.51%) |
Nov 26, 2013 | 38.87 | 39.19 | 38.70 | 38.87 | 1,134,535 | -0.04(-0.10%) |
Nov 25, 2013 | 38.70 | 39.38 | 38.50 | 38.91 | 1,832,657 | +0.47(+1.22%) |
Nov 22, 2013 | 38.96 | 39.13 | 38.23 | 38.44 | 0 | -0.54(-1.39%) |
Nov 21, 2013 | 39.05 | 39.14 | 38.72 | 38.98 | 1,400,209 | -0.04(-0.10%) |
Nov 20, 2013 | 39.47 | 39.54 | 38.87 | 39.02 | 0 | -0.29(-0.74%) |
Nov 19, 2013 | 38.54 | 39.94 | 37.98 | 39.31 | 0 | -0.33(-0.83%) |
Nov 18, 2013 | 40.37 | 40.44 | 39.38 | 39.64 | 3,630,044 | -0.53(-1.32%) |
Nov 15, 2013 | 40.44 | 40.45 | 39.52 | 40.17 | 0 | +0.17(+0.43%) |
Nov 14, 2013 | 39.87 | 40.19 | 39.72 | 40.00 | 1,532,567 | +0.01(+0.02%) |
Nov 13, 2013 | 39.65 | 40.08 | 39.56 | 39.99 | 1,612,791 | +0.17(+0.43%) |
Nov 12, 2013 | 40.02 | 40.14 | 39.64 | 39.82 | 0 | -0.20(-0.50%) |
Nov 11, 2013 | 39.45 | 40.10 | 39.27 | 40.02 | 0 | +0.54(+1.37%) |
Nov 08, 2013 | 38.61 | 39.51 | 38.46 | 39.48 | 0 | +1.01(+2.63%) |
Nov 07, 2013 | 38.88 | 39.29 | 38.40 | 38.47 | 1,051,127 | -0.29(-0.75%) |
Nov 06, 2013 | 38.92 | 39.32 | 38.61 | 38.76 | 0 | -0.17(-0.44%) |
Nov 05, 2013 | 39.30 | 39.30 | 38.84 | 38.93 | 1,364,117 | -0.54(-1.37%) |
Nov 04, 2013 | 38.84 | 39.55 | 38.76 | 39.47 | 2,542,134 | +0.88(+2.28%) |