Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.34 | 38.92 | 38.20 | 38.82 | 589,477 | +0.78(+2.04%) |
Nov 26, 2014 | 38.20 | 38.04 | 38.04 | 38.04 | 1,758,000 | -0.09(-0.23%) |
Nov 25, 2014 | 38.00 | 38.30 | 37.78 | 38.13 | 1,188,485 | +0.21(+0.55%) |
Nov 24, 2014 | 37.92 | 38.13 | 37.60 | 37.92 | 741,760 | +0.27(+0.71%) |
Nov 21, 2014 | 38.07 | 38.12 | 37.52 | 37.66 | 3,774,782 | +0.11(+0.29%) |
Nov 20, 2014 | 37.44 | 37.72 | 37.37 | 37.55 | 719,217 | -0.09(-0.23%) |
Nov 19, 2014 | 37.56 | 37.70 | 37.32 | 37.64 | 820,190 | +0.00(+0.01%) |
Nov 18, 2014 | 37.62 | 37.77 | 37.38 | 37.63 | 734,360 | +0.02(+0.04%) |
Nov 17, 2014 | 37.33 | 37.64 | 37.19 | 37.62 | 587,127 | +0.28(+0.75%) |
Nov 14, 2014 | 37.65 | 37.70 | 37.14 | 37.34 | 502,970 | -0.36(-0.96%) |
Nov 13, 2014 | 37.80 | 37.90 | 37.46 | 37.70 | 696,262 | +0.12(+0.32%) |
Nov 12, 2014 | 37.42 | 37.71 | 37.33 | 37.58 | 545,415 | -0.08(-0.22%) |
Nov 11, 2014 | 37.60 | 37.85 | 37.42 | 37.66 | 615,422 | +0.02(+0.06%) |
Nov 10, 2014 | 37.33 | 37.67 | 37.25 | 37.64 | 594,037 | +0.20(+0.53%) |
Nov 07, 2014 | 37.15 | 37.44 | 36.99 | 37.44 | 600,707 | +0.11(+0.30%) |
Nov 06, 2014 | 37.29 | 37.37 | 36.97 | 37.32 | 834,787 | +0.15(+0.40%) |
Nov 05, 2014 | 37.25 | 37.39 | 37.00 | 37.18 | 806,037 | +0.13(+0.35%) |
Nov 04, 2014 | 37.09 | 37.35 | 36.94 | 37.05 | 734,775 | -0.05(-0.13%) |
Nov 03, 2014 | 36.98 | 37.26 | 36.96 | 37.10 | 998,485 | +0.03(+0.08%) |
Oct 31, 2014 | 36.80 | 37.07 | 36.48 | 37.07 | 1,457,947 | +0.72(+1.97%) |
Oct 30, 2014 | 36.03 | 36.50 | 35.96 | 36.35 | 739,515 | +0.16(+0.45%) |
Oct 29, 2014 | 36.27 | 36.56 | 35.88 | 36.19 | 924,840 | -0.19(-0.53%) |
Oct 28, 2014 | 35.97 | 36.38 | 35.84 | 36.38 | 1,095,840 | +0.58(+1.61%) |
Oct 27, 2014 | 35.54 | 35.60 | 35.60 | 35.80 | 830,607 | +0.20(+0.57%) |
Oct 24, 2014 | 35.20 | 35.62 | 35.01 | 35.60 | 702,152 | +0.38(+1.09%) |
Oct 23, 2014 | 35.81 | 35.81 | 35.15 | 35.22 | 1,102,840 | -0.16(-0.44%) |
Oct 22, 2014 | 35.35 | 35.61 | 35.08 | 35.37 | 1,163,622 | +0.14(+0.40%) |
Oct 21, 2014 | 34.79 | 35.24 | 34.72 | 35.23 | 1,095,385 | +0.44(+1.26%) |
Oct 20, 2014 | 34.80 | 34.29 | 34.29 | 34.79 | 909,602 | +0.50(+1.47%) |
Oct 17, 2014 | 33.60 | 34.48 | 33.49 | 34.29 | 1,803,807 | +0.75(+2.24%) |
Oct 16, 2014 | 35.26 | 35.26 | 32.88 | 33.54 | 1,251,570 | +0.09(+0.28%) |
Oct 15, 2014 | 33.67 | 33.88 | 32.76 | 33.44 | 1,747,905 | -0.42(-1.23%) |
Oct 14, 2014 | 34.20 | 34.42 | 33.75 | 33.86 | 1,222,910 | -0.15(-0.44%) |
Oct 13, 2014 | 34.64 | 34.66 | 33.98 | 34.01 | 1,502,875 | -0.69(-1.98%) |
Oct 10, 2014 | 35.52 | 35.73 | 34.70 | 34.70 | 1,389,132 | -0.69(-1.94%) |
Oct 09, 2014 | 35.67 | 35.91 | 35.36 | 35.38 | 1,221,582 | -0.27(-0.76%) |
Oct 08, 2014 | 35.03 | 35.68 | 34.92 | 35.66 | 898,515 | +0.59(+1.68%) |
Oct 07, 2014 | 35.28 | 35.57 | 35.06 | 35.07 | 928,135 | -0.41(-1.16%) |
Oct 06, 2014 | 35.72 | 35.90 | 35.25 | 35.48 | 619,867 | -0.23(-0.65%) |
Oct 03, 2014 | 35.17 | 35.76 | 35.17 | 35.71 | 2,741,245 | +0.58(+1.64%) |
Oct 02, 2014 | 35.28 | 35.36 | 34.97 | 35.14 | 960,365 | -0.31(-0.88%) |
Oct 01, 2014 | 36.09 | 36.14 | 35.28 | 35.45 | 1,041,280 | -0.64(-1.77%) |
Sep 30, 2014 | 36.05 | 36.34 | 35.97 | 36.09 | 1,044,430 | +0.02(+0.06%) |
Sep 29, 2014 | 35.56 | 36.18 | 35.56 | 36.07 | 680,637 | +0.04(+0.11%) |
Sep 26, 2014 | 35.98 | 36.29 | 35.69 | 36.03 | 687,640 | -0.04(-0.12%) |
Sep 25, 2014 | 36.64 | 36.76 | 36.02 | 36.07 | 731,722 | -0.76(-2.07%) |
Sep 24, 2014 | 36.34 | 36.87 | 36.32 | 36.84 | 662,610 | +0.40(+1.09%) |
Sep 23, 2014 | 36.93 | 37.14 | 36.44 | 36.44 | 558,885 | -0.65(-1.75%) |
Sep 22, 2014 | 37.20 | 37.40 | 37.03 | 37.09 | 492,872 | -0.14(-0.38%) |
Sep 19, 2014 | 37.22 | 37.40 | 37.00 | 37.23 | 2,235,785 | +0.13(+0.35%) |
Sep 18, 2014 | 36.76 | 37.16 | 36.75 | 37.10 | 718,530 | +0.37(+1.00%) |
Sep 17, 2014 | 37.08 | 37.08 | 36.62 | 36.73 | 579,137 | -0.27(-0.74%) |
Sep 16, 2014 | 36.60 | 37.18 | 36.58 | 37.00 | 1,024,235 | +0.58(+1.58%) |
Sep 15, 2014 | 36.17 | 36.64 | 36.15 | 36.43 | 922,027 | +0.43(+1.19%) |
Sep 12, 2014 | 36.30 | 36.46 | 35.91 | 36.00 | 743,357 | -0.41(-1.13%) |
Sep 11, 2014 | 36.16 | 36.42 | 35.87 | 36.41 | 766,887 | +0.18(+0.51%) |
Sep 10, 2014 | 36.20 | 36.36 | 35.96 | 36.23 | 478,212 | +0.11(+0.31%) |
Sep 09, 2014 | 36.16 | 36.29 | 35.90 | 36.12 | 920,592 | -0.15(-0.42%) |
Sep 08, 2014 | 36.72 | 36.77 | 35.93 | 36.27 | 1,172,247 | -0.62(-1.67%) |
Sep 05, 2014 | 36.73 | 36.88 | 36.46 | 36.88 | 594,867 | +0.16(+0.45%) |
Sep 04, 2014 | 36.76 | 36.94 | 36.76 | 36.72 | 691,255 | -0.06(-0.16%) |
Sep 03, 2014 | 36.88 | 37.12 | 36.66 | 36.78 | 1,289,062 | -0.10(-0.28%) |
Sep 02, 2014 | 37.02 | 37.30 | 36.80 | 36.88 | 1,051,017 | -0.18(-0.49%) |
Aug 29, 2014 | 36.78 | 37.06 | 37.06 | 37.06 | 2,293,000 | +0.46(+1.25%) |
Aug 28, 2014 | 36.60 | 36.83 | 36.35 | 36.61 | 1,096,970 | -0.21(-0.58%) |
Aug 27, 2014 | 36.56 | 37.06 | 36.50 | 36.82 | 735,835 | -0.08(-0.21%) |
Aug 26, 2014 | 37.36 | 37.45 | 36.84 | 36.90 | 1,514,382 | -0.47(-1.25%) |
Aug 25, 2014 | 37.31 | 37.41 | 37.06 | 37.36 | 1,104,430 | +0.40(+1.07%) |
Aug 22, 2014 | 37.02 | 37.30 | 36.83 | 36.97 | 1,125,722 | -0.13(-0.35%) |
Aug 21, 2014 | 37.08 | 37.41 | 37.08 | 37.10 | 939,830 | +0.02(+0.04%) |
Aug 20, 2014 | 37.21 | 37.24 | 36.95 | 37.08 | 614,305 | -0.12(-0.32%) |
Aug 19, 2014 | 37.15 | 37.34 | 37.08 | 37.20 | 976,942 | +0.02(+0.05%) |
Aug 18, 2014 | 37.20 | 37.27 | 37.01 | 37.18 | 618,905 | +0.06(+0.17%) |
Aug 15, 2014 | 37.15 | 37.26 | 36.71 | 37.12 | 818,652 | +0.15(+0.41%) |
Aug 14, 2014 | 36.74 | 37.04 | 36.74 | 36.96 | 832,387 | +0.25(+0.69%) |
Aug 13, 2014 | 36.96 | 36.74 | 36.54 | 36.71 | 727,155 | -0.02(-0.07%) |
Aug 12, 2014 | 36.78 | 36.82 | 36.62 | 36.74 | 951,577 | -0.08(-0.23%) |
Aug 11, 2014 | 36.47 | 36.99 | 36.01 | 36.82 | 1,169,870 | +0.16(+0.44%) |
Aug 08, 2014 | 36.30 | 36.54 | 35.94 | 36.66 | 786,395 | +0.53(+1.47%) |
Aug 07, 2014 | 36.38 | 36.40 | 35.91 | 36.13 | 1,018,775 | -0.10(-0.28%) |
Aug 06, 2014 | 35.29 | 36.25 | 35.29 | 36.23 | 1,346,517 | +0.87(+2.47%) |
Aug 05, 2014 | 35.18 | 35.62 | 35.12 | 35.36 | 1,213,402 | +0.00(+0.01%) |
Aug 04, 2014 | 34.98 | 35.42 | 34.98 | 35.35 | 1,107,322 | +0.33(+0.95%) |
Aug 01, 2014 | 34.65 | 35.29 | 34.60 | 35.02 | 1,348,280 | +0.36(+1.04%) |
Jul 31, 2014 | 35.24 | 35.27 | 34.59 | 34.66 | 1,631,375 | -0.61(-1.72%) |
Jul 30, 2014 | 36.06 | 36.11 | 35.21 | 35.27 | 1,387,027 | -0.75(-2.09%) |
Jul 29, 2014 | 36.06 | 36.49 | 36.00 | 36.02 | 1,120,222 | -0.10(-0.27%) |
Jul 28, 2014 | 36.53 | 36.72 | 35.80 | 36.12 | 1,423,192 | -0.46(-1.27%) |
Jul 25, 2014 | 36.66 | 36.99 | 36.45 | 36.58 | 755,685 | -0.21(-0.57%) |
Jul 24, 2014 | 37.03 | 37.03 | 36.66 | 36.79 | 791,395 | -0.07(-0.20%) |
Jul 23, 2014 | 37.12 | 37.24 | 36.82 | 36.86 | 613,897 | -0.26(-0.70%) |
Jul 22, 2014 | 36.80 | 37.26 | 36.72 | 37.12 | 795,850 | +0.31(+0.85%) |
Jul 21, 2014 | 36.82 | 36.96 | 36.62 | 36.81 | 558,537 | -0.26(-0.71%) |
Jul 18, 2014 | 36.82 | 37.32 | 36.54 | 37.07 | 775,060 | +0.42(+1.13%) |
Jul 17, 2014 | 37.00 | 37.14 | 36.61 | 36.66 | 437,317 | -0.46(-1.25%) |
Jul 16, 2014 | 37.37 | 37.37 | 37.04 | 37.12 | 701,652 | -0.22(-0.58%) |
Jul 15, 2014 | 37.50 | 37.58 | 37.28 | 37.34 | 790,627 | -0.24(-0.63%) |
Jul 14, 2014 | 37.79 | 37.80 | 37.41 | 37.57 | 525,370 | +0.03(+0.09%) |
Jul 11, 2014 | 37.60 | 37.66 | 37.26 | 37.54 | 456,312 | +0.02(+0.06%) |
Jul 10, 2014 | 37.34 | 37.62 | 37.21 | 37.52 | 487,250 | -0.12(-0.32%) |
Jul 09, 2014 | 37.84 | 37.84 | 37.54 | 37.64 | 807,360 | -0.05(-0.14%) |
Jul 08, 2014 | 38.15 | 38.26 | 37.66 | 37.69 | 950,645 | -0.44(-1.15%) |
Jul 07, 2014 | 37.80 | 38.23 | 37.74 | 38.13 | 830,330 | +0.36(+0.94%) |
Jul 03, 2014 | 37.73 | 37.77 | 37.77 | 37.77 | 1,774,500 | +0.01(+0.03%) |
Jul 02, 2014 | 37.87 | 38.13 | 37.61 | 37.76 | 777,775 | -0.19(-0.50%) |
Jul 01, 2014 | 37.79 | 38.11 | 37.72 | 37.95 | 1,038,090 | +0.28(+0.74%) |
Jun 30, 2014 | 37.70 | 38.25 | 37.54 | 37.67 | 1,097,102 | -0.03(-0.07%) |
Jun 27, 2014 | 37.47 | 37.77 | 37.40 | 37.70 | 763,540 | +0.09(+0.24%) |
Jun 26, 2014 | 37.88 | 37.94 | 37.53 | 37.60 | 540,837 | -0.30(-0.78%) |
Jun 25, 2014 | 37.77 | 38.00 | 37.62 | 37.90 | 673,650 | +0.13(+0.35%) |
Jun 24, 2014 | 38.00 | 38.04 | 37.76 | 37.77 | 772,895 | -0.37(-0.96%) |
Jun 23, 2014 | 38.46 | 38.58 | 38.04 | 38.14 | 756,360 | -0.43(-1.11%) |
Jun 20, 2014 | 38.86 | 38.86 | 38.36 | 38.56 | 1,359,142 | -0.10(-0.25%) |
Jun 19, 2014 | 38.37 | 38.67 | 38.32 | 38.66 | 875,402 | +0.27(+0.71%) |
Jun 18, 2014 | 37.60 | 38.41 | 37.46 | 38.39 | 962,415 | +0.80(+2.13%) |
Jun 17, 2014 | 37.47 | 37.67 | 37.26 | 37.59 | 571,547 | +0.06(+0.16%) |
Jun 16, 2014 | 37.36 | 37.58 | 37.36 | 37.53 | 1,071,940 | +0.07(+0.19%) |
Jun 13, 2014 | 37.50 | 37.75 | 37.36 | 37.46 | 450,842 | -0.08(-0.21%) |
Jun 12, 2014 | 37.53 | 37.80 | 37.34 | 37.54 | 637,667 | -0.03(-0.09%) |
Jun 11, 2014 | 37.53 | 37.69 | 37.37 | 37.57 | 614,737 | +0.10(+0.26%) |
Jun 10, 2014 | 37.24 | 37.58 | 37.23 | 37.47 | 1,159,152 | -0.32(-0.86%) |
Jun 06, 2014 | 37.89 | 37.92 | 37.52 | 37.80 | 1,084,942 | -0.07(-0.19%) |
Jun 05, 2014 | 37.26 | 37.90 | 36.88 | 37.87 | 1,214,647 | +0.61(+1.63%) |
Jun 04, 2014 | 37.17 | 37.33 | 36.84 | 37.26 | 1,454,160 | +0.10(+0.27%) |
Jun 03, 2014 | 37.53 | 37.61 | 37.09 | 37.16 | 1,667,047 | -0.28(-0.74%) |
Jun 02, 2014 | 37.37 | 37.91 | 36.97 | 37.44 | 1,111,175 | +0.37(+0.99%) |
May 30, 2014 | 36.91 | 37.12 | 36.84 | 37.07 | 971,987 | +0.16(+0.42%) |
May 29, 2014 | 36.55 | 37.02 | 36.55 | 36.91 | 539,890 | +0.39(+1.07%) |
May 28, 2014 | 36.88 | 36.89 | 36.50 | 36.52 | 610,885 | -0.28(-0.77%) |
May 27, 2014 | 36.51 | 36.90 | 36.51 | 36.80 | 501,250 | +0.24(+0.65%) |
May 23, 2014 | 36.82 | 36.57 | 36.57 | 36.57 | 1,256,500 | -0.16(-0.42%) |
May 22, 2014 | 36.60 | 36.99 | 36.40 | 36.72 | 501,602 | +0.12(+0.34%) |
May 21, 2014 | 36.22 | 36.65 | 36.16 | 36.60 | 750,820 | +0.44(+1.23%) |
May 20, 2014 | 36.61 | 36.73 | 36.12 | 36.16 | 773,595 | -0.46(-1.25%) |
May 19, 2014 | 36.82 | 36.90 | 36.58 | 36.61 | 603,870 | -0.24(-0.66%) |
May 16, 2014 | 36.16 | 36.91 | 36.14 | 36.86 | 787,825 | +0.69(+1.91%) |
May 15, 2014 | 36.42 | 36.56 | 36.04 | 36.16 | 826,057 | -0.38(-1.03%) |
May 14, 2014 | 36.40 | 36.64 | 36.30 | 36.54 | 949,767 | +0.19(+0.52%) |
May 13, 2014 | 36.23 | 36.42 | 36.18 | 36.35 | 822,467 | +0.12(+0.34%) |
May 12, 2014 | 36.32 | 36.50 | 36.13 | 36.23 | 784,980 | +0.04(+0.12%) |
May 09, 2014 | 36.00 | 36.22 | 35.84 | 36.18 | 685,015 | +0.12(+0.32%) |
May 08, 2014 | 36.21 | 36.42 | 35.97 | 36.07 | 552,315 | -0.18(-0.51%) |
May 07, 2014 | 35.96 | 36.30 | 35.94 | 36.25 | 721,935 | +0.34(+0.95%) |
May 06, 2014 | 36.28 | 36.37 | 35.85 | 35.91 | 1,203,400 | -0.57(-1.56%) |
May 05, 2014 | 36.18 | 36.56 | 35.97 | 36.48 | 986,960 | +0.26(+0.71%) |
May 02, 2014 | 35.86 | 36.25 | 35.77 | 36.22 | 881,132 | +0.29(+0.80%) |
May 01, 2014 | 35.81 | 36.04 | 35.59 | 35.94 | 632,420 | +0.05(+0.13%) |
Apr 30, 2014 | 35.89 | 35.93 | 35.51 | 35.89 | 908,352 | -0.04(-0.11%) |
Apr 29, 2014 | 35.92 | 36.27 | 35.67 | 35.93 | 1,147,980 | +0.16(+0.45%) |
Apr 28, 2014 | 35.66 | 35.86 | 35.33 | 35.77 | 947,030 | +0.29(+0.81%) |
Apr 25, 2014 | 35.44 | 35.61 | 35.20 | 35.48 | 950,087 | +0.04(+0.11%) |
Apr 24, 2014 | 35.26 | 35.62 | 35.18 | 35.44 | 1,606,907 | +0.28(+0.81%) |
Apr 23, 2014 | 35.37 | 35.39 | 35.04 | 35.16 | 947,190 | -0.16(-0.44%) |
Apr 22, 2014 | 35.48 | 35.67 | 35.17 | 35.31 | 1,038,160 | -0.29(-0.81%) |
Apr 21, 2014 | 35.60 | 35.87 | 35.41 | 35.60 | 655,900 | +0.03(+0.09%) |
Apr 17, 2014 | 35.33 | 35.57 | 35.57 | 35.57 | 5,827,500 | +0.09(+0.26%) |
Apr 16, 2014 | 35.12 | 35.48 | 34.89 | 35.48 | 848,447 | +0.68(+1.95%) |
Apr 15, 2014 | 34.86 | 34.86 | 34.18 | 34.80 | 1,524,125 | +0.11(+0.31%) |
Apr 14, 2014 | 35.10 | 35.34 | 34.42 | 34.69 | 2,063,055 | -0.28(-0.80%) |
Apr 11, 2014 | 35.60 | 35.91 | 34.94 | 34.97 | 1,575,822 | -0.72(-2.03%) |
Apr 10, 2014 | 36.18 | 36.41 | 35.62 | 35.69 | 1,315,092 | -0.50(-1.38%) |
Apr 09, 2014 | 35.81 | 36.20 | 35.66 | 36.19 | 1,533,080 | +0.58(+1.64%) |
Apr 08, 2014 | 35.33 | 35.68 | 35.23 | 35.61 | 983,090 | +0.28(+0.78%) |
Apr 07, 2014 | 35.60 | 35.60 | 35.30 | 35.33 | 1,025,477 | -0.16(-0.45%) |
Apr 04, 2014 | 35.95 | 36.12 | 35.38 | 35.49 | 1,069,717 | -0.25(-0.71%) |
Apr 03, 2014 | 35.80 | 35.88 | 35.52 | 35.74 | 1,936,785 | +0.01(+0.03%) |
Apr 02, 2014 | 35.86 | 36.10 | 35.60 | 35.73 | 1,486,560 | -0.14(-0.39%) |
Apr 01, 2014 | 36.11 | 36.11 | 35.64 | 35.87 | 868,675 | -0.00(-0.01%) |
Mar 31, 2014 | 35.69 | 35.92 | 35.52 | 35.88 | 1,270,715 | +0.29(+0.82%) |
Mar 28, 2014 | 35.54 | 35.87 | 35.36 | 35.58 | 860,380 | +0.06(+0.18%) |
Mar 27, 2014 | 35.39 | 35.82 | 35.20 | 35.52 | 1,665,920 | -0.00(-0.01%) |
Mar 26, 2014 | 35.40 | 35.98 | 35.21 | 35.52 | 1,199,247 | +0.22(+0.62%) |
Mar 25, 2014 | 35.33 | 35.61 | 35.20 | 35.30 | 1,301,307 | +0.10(+0.28%) |
Mar 24, 2014 | 35.96 | 36.14 | 35.20 | 35.20 | 1,928,255 | -0.69(-1.93%) |
Mar 21, 2014 | 36.10 | 36.46 | 35.78 | 35.90 | 2,550,277 | +0.11(+0.31%) |
Mar 20, 2014 | 35.48 | 35.81 | 35.26 | 35.78 | 1,089,175 | +0.16(+0.45%) |
Mar 19, 2014 | 35.64 | 35.94 | 35.36 | 35.62 | 1,308,580 | +0.07(+0.20%) |
Mar 18, 2014 | 35.33 | 35.59 | 35.23 | 35.55 | 964,975 | +0.21(+0.59%) |
Mar 17, 2014 | 34.96 | 35.34 | 34.86 | 35.34 | 964,892 | +0.49(+1.41%) |
Mar 14, 2014 | 34.75 | 35.18 | 34.75 | 34.85 | 890,140 | +0.05(+0.14%) |
Mar 13, 2014 | 35.17 | 35.20 | 34.59 | 34.80 | 838,602 | -0.22(-0.63%) |
Mar 12, 2014 | 34.98 | 35.14 | 34.74 | 35.02 | 1,061,210 | -0.16(-0.44%) |
Mar 11, 2014 | 35.41 | 35.41 | 35.01 | 35.18 | 816,035 | -0.08(-0.22%) |
Mar 10, 2014 | 35.24 | 35.34 | 35.06 | 35.26 | 953,300 | +0.02(+0.05%) |
Mar 07, 2014 | 35.40 | 35.49 | 34.96 | 35.24 | 1,157,845 | -0.04(-0.11%) |
Mar 06, 2014 | 34.94 | 35.30 | 34.73 | 35.28 | 1,196,877 | +0.44(+1.25%) |
Mar 05, 2014 | 34.62 | 35.33 | 34.40 | 34.84 | 1,934,200 | +1.12(+3.33%) |
Mar 04, 2014 | 33.60 | 33.80 | 33.54 | 33.72 | 1,415,817 | +0.45(+1.36%) |
Mar 03, 2014 | 33.39 | 33.50 | 33.05 | 33.27 | 939,012 | -0.25(-0.75%) |
Feb 28, 2014 | 33.41 | 33.65 | 33.23 | 33.52 | 919,420 | +0.15(+0.44%) |
Feb 27, 2014 | 33.16 | 33.51 | 33.08 | 33.37 | 975,100 | +0.18(+0.53%) |
Feb 26, 2014 | 33.64 | 33.88 | 33.16 | 33.20 | 1,292,040 | -0.36(-1.08%) |
Feb 25, 2014 | 33.44 | 33.64 | 33.22 | 33.56 | 2,144,542 | +0.32(+0.95%) |
Feb 24, 2014 | 32.79 | 33.31 | 32.67 | 33.24 | 1,281,757 | +0.57(+1.75%) |
Feb 21, 2014 | 32.63 | 32.70 | 32.44 | 32.67 | 1,061,402 | +0.06(+0.17%) |
Feb 20, 2014 | 32.42 | 32.80 | 32.13 | 32.62 | 864,765 | +0.21(+0.64%) |
Feb 19, 2014 | 32.31 | 32.72 | 32.26 | 32.41 | 755,487 | -0.04(-0.12%) |
Feb 18, 2014 | 32.44 | 32.60 | 32.26 | 32.45 | 915,875 | +0.07(+0.21%) |
Feb 14, 2014 | 32.12 | 32.38 | 32.38 | 32.38 | 2,210,500 | +0.14(+0.45%) |
Feb 13, 2014 | 31.84 | 32.27 | 31.74 | 32.24 | 856,590 | +0.26(+0.80%) |
Feb 12, 2014 | 31.99 | 32.08 | 31.74 | 31.98 | 1,166,797 | +0.21(+0.65%) |
Feb 11, 2014 | 31.41 | 31.79 | 31.26 | 31.77 | 1,341,047 | +0.36(+1.13%) |
Feb 10, 2014 | 31.37 | 31.50 | 31.04 | 31.42 | 964,515 | -0.02(-0.05%) |
Feb 07, 2014 | 30.95 | 31.45 | 30.82 | 31.43 | 1,124,920 | +0.57(+1.85%) |
Feb 06, 2014 | 30.40 | 30.88 | 30.31 | 30.86 | 800,402 | +0.52(+1.71%) |
Feb 05, 2014 | 30.59 | 30.74 | 30.32 | 30.34 | 1,231,455 | -0.35(-1.15%) |
Feb 04, 2014 | 30.68 | 30.72 | 30.38 | 30.69 | 1,246,157 | +0.28(+0.92%) |
Feb 03, 2014 | 30.75 | 30.98 | 30.22 | 30.41 | 2,051,765 | -0.39(-1.26%) |
Jan 31, 2014 | 30.80 | 31.10 | 30.55 | 30.80 | 1,708,817 | -0.42(-1.35%) |
Jan 30, 2014 | 31.29 | 31.60 | 30.91 | 31.22 | 1,793,495 | +0.02(+0.05%) |
Jan 29, 2014 | 30.10 | 31.60 | 30.10 | 31.20 | 1,411,902 | -0.63(-1.97%) |
Jan 28, 2014 | 31.36 | 31.96 | 31.35 | 31.83 | 1,346,280 | +0.49(+1.57%) |
Jan 27, 2014 | 31.10 | 31.56 | 31.05 | 31.34 | 1,567,510 | +0.24(+0.76%) |
Jan 24, 2014 | 31.46 | 31.61 | 31.10 | 31.10 | 1,018,990 | -0.46(-1.47%) |
Jan 23, 2014 | 31.72 | 31.77 | 31.44 | 31.57 | 953,885 | -0.24(-0.75%) |
Jan 22, 2014 | 31.97 | 32.06 | 31.65 | 31.81 | 1,412,072 | -0.20(-0.64%) |
Jan 21, 2014 | 31.96 | 32.09 | 31.74 | 32.01 | 1,197,230 | +0.33(+1.05%) |
Jan 17, 2014 | 32.13 | 31.68 | 31.68 | 31.68 | 4,428,500 | -0.41(-1.27%) |
Jan 16, 2014 | 31.73 | 32.17 | 31.59 | 32.09 | 1,993,522 | +0.57(+1.80%) |
Jan 15, 2014 | 31.28 | 31.53 | 31.08 | 31.52 | 1,124,807 | +0.24(+0.78%) |
Jan 14, 2014 | 31.36 | 31.45 | 31.16 | 31.28 | 1,896,720 | -0.01(-0.04%) |
Jan 13, 2014 | 30.22 | 31.49 | 30.22 | 31.29 | 2,180,945 | +1.21(+4.02%) |
Jan 10, 2014 | 30.02 | 30.20 | 29.93 | 30.08 | 924,877 | +0.20(+0.68%) |
Jan 09, 2014 | 29.70 | 29.95 | 29.60 | 29.88 | 1,418,322 | +0.24(+0.82%) |
Jan 08, 2014 | 29.86 | 29.94 | 29.38 | 29.63 | 1,883,117 | -0.28(-0.92%) |
Jan 07, 2014 | 29.79 | 30.02 | 29.68 | 29.91 | 1,122,010 | +0.20(+0.66%) |
Jan 06, 2014 | 30.09 | 30.09 | 29.70 | 29.71 | 1,055,077 | -0.26(-0.87%) |
Jan 03, 2014 | 29.95 | 30.12 | 29.84 | 29.97 | 640,637 | +0.11(+0.38%) |
Jan 02, 2014 | 30.22 | 30.27 | 29.60 | 29.86 | 879,217 | -0.37(-1.22%) |
Dec 31, 2013 | 30.28 | 30.23 | 30.23 | 30.23 | 1,032,500 | +0.01(+0.03%) |
Dec 30, 2013 | 30.16 | 30.35 | 30.06 | 30.22 | 534,137 | +0.06(+0.19%) |
Dec 27, 2013 | 30.26 | 30.38 | 29.94 | 30.16 | 462,345 | +0.16(+0.53%) |
Dec 26, 2013 | 30.06 | 30.11 | 29.73 | 30.00 | 494,832 | -0.02(-0.07%) |
Dec 24, 2013 | 30.08 | 30.08 | 29.80 | 30.02 | 167,192 | +0.02(+0.07%) |
Dec 23, 2013 | 30.20 | 30.37 | 29.88 | 30.00 | 595,870 | -0.05(-0.17%) |
Dec 20, 2013 | 29.85 | 30.12 | 29.75 | 30.06 | 1,455,200 | +0.28(+0.95%) |
Dec 19, 2013 | 29.99 | 30.10 | 29.57 | 29.77 | 712,737 | -0.19(-0.63%) |
Dec 18, 2013 | 29.36 | 30.01 | 29.00 | 29.96 | 870,067 | +0.68(+2.31%) |
Dec 17, 2013 | 29.52 | 29.60 | 29.21 | 29.28 | 764,967 | -0.25(-0.84%) |
Dec 16, 2013 | 29.36 | 29.92 | 29.36 | 29.53 | 518,587 | +0.18(+0.63%) |
Dec 13, 2013 | 29.50 | 29.63 | 29.17 | 29.35 | 733,100 | -0.04(-0.12%) |
Dec 12, 2013 | 30.02 | 30.04 | 29.35 | 29.38 | 666,560 | -0.57(-1.91%) |
Dec 11, 2013 | 30.10 | 30.40 | 29.91 | 29.96 | 1,137,192 | -0.12(-0.41%) |
Dec 10, 2013 | 30.33 | 30.44 | 30.00 | 30.08 | 848,307 | -0.38(-1.26%) |
Dec 09, 2013 | 30.69 | 30.69 | 30.26 | 30.46 | 981,997 | -0.06(-0.20%) |
Dec 06, 2013 | 30.67 | 30.68 | 29.98 | 30.52 | 1,064,735 | +0.76(+2.55%) |
Dec 05, 2013 | 29.90 | 30.03 | 29.76 | 29.76 | 856,870 | -0.21(-0.71%) |
Dec 04, 2013 | 29.97 | 30.17 | 29.50 | 29.98 | 1,182,725 | +0.18(+0.59%) |
Dec 03, 2013 | 29.64 | 29.94 | 29.36 | 29.80 | 1,167,277 | +0.25(+0.84%) |