Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.49 | 44.11 | 43.46 | 43.87 | 1,514,245 | +0.43(+0.99%) |
Nov 26, 2014 | 43.55 | 43.44 | 43.44 | 43.44 | 2,072,571 | -0.14(-0.32%) |
Nov 25, 2014 | 43.48 | 43.80 | 43.22 | 43.58 | 9,326,425 | +0.37(+0.85%) |
Nov 24, 2014 | 42.08 | 43.45 | 41.89 | 43.21 | 4,972,375 | +1.44(+3.45%) |
Nov 21, 2014 | 45.31 | 45.32 | 41.72 | 41.77 | 11,708,627 | -1.88(-4.30%) |
Nov 20, 2014 | 43.26 | 43.78 | 43.09 | 43.65 | 4,960,145 | +0.62(+1.44%) |
Nov 19, 2014 | 42.10 | 43.10 | 41.90 | 43.03 | 4,570,670 | +1.04(+2.48%) |
Nov 18, 2014 | 42.05 | 42.14 | 41.69 | 41.98 | 4,097,951 | +0.02(+0.05%) |
Nov 17, 2014 | 42.88 | 43.00 | 41.93 | 41.96 | 3,029,310 | -0.91(-2.13%) |
Nov 14, 2014 | 42.50 | 43.13 | 42.50 | 42.87 | 2,213,971 | +0.24(+0.57%) |
Nov 13, 2014 | 42.69 | 43.06 | 42.27 | 42.63 | 2,087,442 | -0.05(-0.11%) |
Nov 12, 2014 | 41.84 | 42.83 | 41.84 | 42.67 | 4,755,227 | +0.79(+1.88%) |
Nov 11, 2014 | 41.94 | 42.06 | 41.71 | 41.88 | 2,266,243 | -0.05(-0.13%) |
Nov 10, 2014 | 41.81 | 42.08 | 41.64 | 41.94 | 2,593,311 | +0.21(+0.50%) |
Nov 07, 2014 | 41.49 | 42.24 | 41.45 | 41.73 | 4,035,369 | +0.02(+0.06%) |
Nov 06, 2014 | 40.54 | 41.74 | 40.48 | 41.71 | 2,982,329 | +1.35(+3.34%) |
Nov 05, 2014 | 41.35 | 41.39 | 39.84 | 40.36 | 5,715,887 | -0.70(-1.72%) |
Nov 04, 2014 | 41.48 | 41.48 | 40.01 | 41.07 | 9,578,237 | -1.94(-4.52%) |
Nov 03, 2014 | 42.89 | 43.25 | 42.70 | 43.01 | 1,586,840 | +0.12(+0.29%) |
Oct 31, 2014 | 43.39 | 43.46 | 42.80 | 42.89 | 1,645,624 | +0.12(+0.29%) |
Oct 30, 2014 | 42.50 | 42.91 | 42.48 | 42.77 | 1,107,918 | +0.14(+0.32%) |
Oct 29, 2014 | 42.44 | 42.83 | 42.40 | 42.63 | 1,575,014 | +0.16(+0.38%) |
Oct 28, 2014 | 42.23 | 42.47 | 41.82 | 42.47 | 2,187,909 | +0.31(+0.74%) |
Oct 27, 2014 | 41.76 | 42.24 | 41.88 | 42.15 | 1,970,622 | +0.27(+0.64%) |
Oct 24, 2014 | 42.19 | 42.25 | 41.70 | 41.88 | 1,907,779 | -0.34(-0.80%) |
Oct 23, 2014 | 42.31 | 42.62 | 42.12 | 42.22 | 1,802,114 | +0.34(+0.82%) |
Oct 22, 2014 | 42.48 | 42.51 | 41.72 | 41.88 | 2,808,669 | -0.54(-1.28%) |
Oct 21, 2014 | 41.78 | 42.86 | 41.66 | 42.42 | 2,426,678 | +0.79(+1.89%) |
Oct 20, 2014 | 40.91 | 41.65 | 40.87 | 41.63 | 2,491,930 | +0.69(+1.68%) |
Oct 17, 2014 | 40.84 | 41.62 | 40.51 | 40.94 | 2,960,201 | +0.60(+1.50%) |
Oct 16, 2014 | 40.20 | 40.62 | 39.53 | 40.34 | 3,848,330 | -0.47(-1.14%) |
Oct 15, 2014 | 40.59 | 41.09 | 40.01 | 40.80 | 3,659,752 | -0.29(-0.71%) |
Oct 14, 2014 | 41.41 | 41.46 | 40.78 | 41.10 | 2,885,981 | +0.03(+0.07%) |
Oct 13, 2014 | 41.95 | 42.05 | 41.03 | 41.07 | 2,493,055 | -0.99(-2.36%) |
Oct 10, 2014 | 41.97 | 42.40 | 41.94 | 42.06 | 2,755,816 | +0.04(+0.09%) |
Oct 09, 2014 | 42.24 | 42.51 | 42.00 | 42.02 | 2,484,189 | -0.38(-0.90%) |
Oct 08, 2014 | 41.93 | 42.50 | 41.39 | 42.40 | 3,625,722 | +0.47(+1.11%) |
Oct 07, 2014 | 42.32 | 42.57 | 41.93 | 41.93 | 1,522,657 | -0.58(-1.36%) |
Oct 06, 2014 | 42.99 | 43.11 | 42.45 | 42.51 | 1,991,118 | -0.32(-0.75%) |
Oct 03, 2014 | 42.20 | 43.12 | 41.95 | 42.83 | 2,495,780 | +0.94(+2.24%) |
Oct 02, 2014 | 41.77 | 42.12 | 41.48 | 41.90 | 2,144,222 | +0.09(+0.22%) |
Oct 01, 2014 | 42.38 | 42.45 | 41.64 | 41.81 | 2,622,557 | -0.63(-1.49%) |
Sep 30, 2014 | 43.11 | 43.28 | 42.21 | 42.44 | 2,605,796 | -0.69(-1.61%) |
Sep 29, 2014 | 42.90 | 43.26 | 42.73 | 43.13 | 2,178,731 | -0.30(-0.70%) |
Sep 26, 2014 | 43.34 | 44.41 | 43.22 | 43.44 | 4,327,009 | +0.69(+1.61%) |
Sep 25, 2014 | 43.28 | 43.32 | 42.60 | 42.75 | 2,095,053 | -0.69(-1.58%) |
Sep 24, 2014 | 42.95 | 43.48 | 42.74 | 43.44 | 1,512,840 | +0.55(+1.28%) |
Sep 23, 2014 | 43.09 | 43.70 | 42.67 | 42.89 | 2,439,262 | -0.29(-0.67%) |
Sep 22, 2014 | 43.70 | 43.77 | 43.12 | 43.18 | 2,107,175 | -0.15(-0.35%) |
Sep 19, 2014 | 43.98 | 43.98 | 43.16 | 43.33 | 5,949,946 | -0.43(-0.98%) |
Sep 18, 2014 | 43.82 | 43.89 | 43.60 | 43.76 | 2,158,252 | +0.05(+0.12%) |
Sep 17, 2014 | 44.21 | 44.23 | 43.60 | 43.70 | 2,167,268 | -0.51(-1.16%) |
Sep 16, 2014 | 43.45 | 44.54 | 43.36 | 44.21 | 2,230,282 | +0.65(+1.49%) |
Sep 15, 2014 | 43.60 | 43.74 | 43.39 | 43.57 | 1,070,540 | +0.02(+0.05%) |
Sep 12, 2014 | 43.66 | 44.04 | 43.45 | 43.54 | 1,377,031 | -0.04(-0.09%) |
Sep 11, 2014 | 43.20 | 43.58 | 43.07 | 43.58 | 1,322,200 | +0.27(+0.63%) |
Sep 10, 2014 | 43.09 | 43.48 | 42.89 | 43.31 | 1,788,978 | +0.23(+0.53%) |
Sep 09, 2014 | 43.60 | 43.66 | 42.95 | 43.08 | 2,123,564 | -0.54(-1.24%) |
Sep 08, 2014 | 43.66 | 43.88 | 43.37 | 43.62 | 2,428,012 | +0.01(+0.02%) |
Sep 05, 2014 | 43.51 | 43.67 | 43.06 | 43.61 | 1,999,222 | -0.11(-0.24%) |
Sep 04, 2014 | 43.66 | 44.16 | 43.54 | 43.72 | 1,931,324 | +0.16(+0.37%) |
Sep 03, 2014 | 43.97 | 44.11 | 43.33 | 43.56 | 3,627,504 | -0.10(-0.23%) |
Sep 02, 2014 | 42.93 | 43.85 | 42.82 | 43.66 | 3,232,959 | +0.87(+2.03%) |
Aug 29, 2014 | 42.78 | 42.79 | 42.79 | 42.79 | 1,169,698 | +0.09(+0.21%) |
Aug 28, 2014 | 42.66 | 42.90 | 42.35 | 42.70 | 1,531,303 | -0.27(-0.62%) |
Aug 27, 2014 | 42.48 | 43.11 | 42.29 | 42.96 | 2,960,761 | +0.74(+1.75%) |
Aug 26, 2014 | 41.68 | 42.42 | 41.68 | 42.22 | 2,310,440 | +0.60(+1.45%) |
Aug 25, 2014 | 41.12 | 41.78 | 41.12 | 41.62 | 2,228,598 | +0.35(+0.85%) |
Aug 22, 2014 | 42.02 | 42.07 | 40.58 | 41.27 | 7,323,865 | +1.18(+2.95%) |
Aug 21, 2014 | 40.11 | 40.31 | 39.78 | 40.09 | 3,202,245 | +0.11(+0.27%) |
Aug 20, 2014 | 39.43 | 40.18 | 39.19 | 39.98 | 3,042,302 | +0.36(+0.90%) |
Aug 19, 2014 | 39.14 | 39.75 | 38.98 | 39.62 | 3,089,007 | +0.96(+2.49%) |
Aug 18, 2014 | 38.29 | 38.66 | 38.18 | 38.66 | 1,889,750 | +0.68(+1.79%) |
Aug 15, 2014 | 38.59 | 38.66 | 37.50 | 37.98 | 3,276,389 | -0.69(-1.77%) |
Aug 14, 2014 | 38.42 | 38.89 | 38.40 | 38.67 | 1,699,973 | +0.39(+1.02%) |
Aug 13, 2014 | 38.43 | 38.71 | 37.98 | 38.28 | 1,260,076 | -0.07(-0.18%) |
Aug 12, 2014 | 37.99 | 38.74 | 37.89 | 38.35 | 1,921,096 | +0.40(+1.04%) |
Aug 11, 2014 | 38.42 | 38.51 | 37.84 | 37.95 | 1,531,289 | -0.33(-0.86%) |
Aug 08, 2014 | 36.99 | 38.30 | 36.69 | 38.28 | 2,340,106 | +1.49(+4.04%) |
Aug 07, 2014 | 37.64 | 37.64 | 36.73 | 36.79 | 2,208,299 | -0.59(-1.59%) |
Aug 06, 2014 | 36.82 | 37.50 | 36.72 | 37.39 | 1,066,657 | +0.43(+1.16%) |
Aug 05, 2014 | 36.87 | 37.39 | 36.68 | 36.96 | 1,079,148 | -0.20(-0.53%) |
Aug 04, 2014 | 36.79 | 37.23 | 36.53 | 37.16 | 1,461,260 | +0.47(+1.27%) |
Aug 01, 2014 | 36.28 | 36.72 | 36.22 | 36.70 | 2,356,903 | +0.45(+1.24%) |
Jul 31, 2014 | 36.83 | 36.89 | 36.06 | 36.25 | 1,871,891 | -0.94(-2.52%) |
Jul 30, 2014 | 37.15 | 37.31 | 36.98 | 37.18 | 1,197,012 | +0.19(+0.52%) |
Jul 29, 2014 | 37.02 | 37.42 | 36.89 | 36.99 | 1,113,069 | +0.02(+0.06%) |
Jul 28, 2014 | 36.98 | 37.09 | 36.60 | 36.97 | 1,388,530 | +0.04(+0.10%) |
Jul 25, 2014 | 37.63 | 37.70 | 36.92 | 36.93 | 1,199,098 | -0.84(-2.22%) |
Jul 24, 2014 | 37.12 | 37.85 | 36.99 | 37.77 | 1,759,826 | +0.81(+2.19%) |
Jul 23, 2014 | 36.79 | 37.11 | 36.54 | 36.96 | 1,471,808 | +0.30(+0.83%) |
Jul 22, 2014 | 37.18 | 37.22 | 36.63 | 36.66 | 1,321,288 | -0.31(-0.85%) |
Jul 21, 2014 | 36.83 | 37.02 | 36.54 | 36.97 | 2,067,825 | -0.14(-0.39%) |
Jul 18, 2014 | 36.08 | 37.18 | 35.98 | 37.12 | 2,003,373 | +1.17(+3.27%) |
Jul 17, 2014 | 36.72 | 36.74 | 35.93 | 35.94 | 2,760,795 | -0.82(-2.22%) |
Jul 16, 2014 | 37.69 | 37.70 | 36.44 | 36.76 | 5,362,681 | -0.85(-2.27%) |
Jul 15, 2014 | 37.76 | 37.95 | 37.53 | 37.61 | 2,061,729 | -0.17(-0.46%) |
Jul 14, 2014 | 38.17 | 38.27 | 37.72 | 37.79 | 1,783,853 | -0.16(-0.42%) |
Jul 11, 2014 | 38.23 | 38.39 | 37.76 | 37.95 | 2,046,024 | -0.48(-1.24%) |
Jul 10, 2014 | 38.13 | 38.54 | 37.53 | 38.42 | 2,315,444 | -0.10(-0.26%) |
Jul 09, 2014 | 38.67 | 38.85 | 38.42 | 38.52 | 1,939,617 | +0.02(+0.06%) |
Jul 08, 2014 | 38.55 | 38.76 | 38.40 | 38.50 | 1,677,560 | -0.26(-0.67%) |
Jul 07, 2014 | 39.08 | 39.17 | 38.70 | 38.76 | 1,625,820 | -0.52(-1.33%) |
Jul 03, 2014 | 39.10 | 39.28 | 39.28 | 39.28 | 729,317 | +0.25(+0.64%) |
Jul 02, 2014 | 39.15 | 39.44 | 38.94 | 39.03 | 1,000,221 | -0.14(-0.37%) |
Jul 01, 2014 | 38.51 | 39.22 | 38.51 | 39.17 | 1,985,361 | +0.67(+1.74%) |
Jun 30, 2014 | 38.37 | 38.53 | 38.20 | 38.51 | 2,256,503 | +0.08(+0.20%) |
Jun 27, 2014 | 37.62 | 38.72 | 37.62 | 38.43 | 3,636,930 | +0.99(+2.64%) |
Jun 26, 2014 | 37.79 | 37.85 | 37.20 | 37.44 | 1,745,333 | -0.41(-1.08%) |
Jun 25, 2014 | 38.17 | 38.21 | 37.46 | 37.85 | 1,673,472 | +0.30(+0.79%) |
Jun 24, 2014 | 37.82 | 38.05 | 37.55 | 37.56 | 1,562,478 | -0.39(-1.04%) |
Jun 23, 2014 | 37.64 | 37.98 | 37.63 | 37.95 | 1,528,470 | +0.27(+0.73%) |
Jun 20, 2014 | 37.83 | 38.07 | 37.66 | 37.68 | 3,113,340 | -0.15(-0.40%) |
Jun 19, 2014 | 37.96 | 38.06 | 37.71 | 37.83 | 1,905,838 | -0.11(-0.30%) |
Jun 18, 2014 | 37.57 | 37.97 | 37.47 | 37.95 | 1,742,902 | +0.50(+1.34%) |
Jun 17, 2014 | 37.91 | 38.04 | 37.41 | 37.44 | 2,501,203 | -0.40(-1.06%) |
Jun 16, 2014 | 37.60 | 37.89 | 37.50 | 37.85 | 1,470,642 | +0.31(+0.83%) |
Jun 13, 2014 | 37.74 | 37.80 | 37.35 | 37.53 | 1,238,813 | -0.04(-0.10%) |
Jun 12, 2014 | 37.80 | 37.97 | 37.39 | 37.57 | 1,274,237 | -0.09(-0.24%) |
Jun 11, 2014 | 37.72 | 37.85 | 37.32 | 37.66 | 1,538,794 | -0.25(-0.66%) |
Jun 10, 2014 | 37.63 | 37.91 | 37.38 | 37.91 | 1,472,503 | +0.26(+0.69%) |
Jun 06, 2014 | 37.96 | 38.05 | 37.59 | 37.66 | 1,456,804 | -0.17(-0.44%) |
Jun 05, 2014 | 37.39 | 37.83 | 36.99 | 37.82 | 1,608,456 | +0.47(+1.26%) |
Jun 04, 2014 | 37.00 | 37.67 | 36.92 | 37.35 | 1,499,796 | +0.27(+0.72%) |
Jun 03, 2014 | 36.77 | 37.19 | 36.64 | 37.09 | 1,482,740 | +0.23(+0.62%) |
Jun 02, 2014 | 36.63 | 36.97 | 36.06 | 36.86 | 1,194,654 | +0.28(+0.77%) |
May 30, 2014 | 36.45 | 36.89 | 36.36 | 36.58 | 1,598,971 | +0.14(+0.38%) |
May 29, 2014 | 36.84 | 36.94 | 36.17 | 36.44 | 2,074,914 | -0.36(-0.99%) |
May 28, 2014 | 36.71 | 36.88 | 36.31 | 36.81 | 2,181,088 | +0.04(+0.10%) |
May 27, 2014 | 37.28 | 37.28 | 36.75 | 36.77 | 1,902,246 | -0.37(-1.00%) |
May 23, 2014 | 37.31 | 37.14 | 37.14 | 37.14 | 4,068,082 | +0.59(+1.62%) |
May 22, 2014 | 36.25 | 36.76 | 36.20 | 36.55 | 1,382,103 | +0.44(+1.22%) |
May 21, 2014 | 36.51 | 36.70 | 35.74 | 36.11 | 2,015,465 | -0.20(-0.56%) |
May 20, 2014 | 36.85 | 36.87 | 36.14 | 36.31 | 1,645,820 | -0.75(-2.03%) |
May 19, 2014 | 37.16 | 37.29 | 36.87 | 37.06 | 1,219,612 | -0.14(-0.37%) |
May 16, 2014 | 36.72 | 37.20 | 36.60 | 37.20 | 1,046,741 | +0.49(+1.32%) |
May 15, 2014 | 36.91 | 36.91 | 36.22 | 36.72 | 1,122,664 | -0.34(-0.92%) |
May 14, 2014 | 37.12 | 37.34 | 36.87 | 37.06 | 1,153,362 | -0.04(-0.10%) |
May 13, 2014 | 37.22 | 37.68 | 37.04 | 37.09 | 1,327,621 | +0.13(+0.35%) |
May 12, 2014 | 36.58 | 37.39 | 36.55 | 36.97 | 1,544,374 | +0.65(+1.80%) |
May 09, 2014 | 35.79 | 36.33 | 35.55 | 36.31 | 1,204,365 | +0.51(+1.42%) |
May 08, 2014 | 35.56 | 36.63 | 35.53 | 35.80 | 1,438,694 | +0.31(+0.88%) |
May 07, 2014 | 35.64 | 35.86 | 35.08 | 35.49 | 899,474 | -0.12(-0.34%) |
May 06, 2014 | 35.79 | 35.84 | 35.34 | 35.61 | 1,236,783 | -0.33(-0.93%) |
May 05, 2014 | 35.69 | 36.13 | 35.36 | 35.95 | 1,132,510 | +0.19(+0.53%) |
May 02, 2014 | 35.37 | 36.18 | 35.27 | 35.76 | 935,831 | +0.43(+1.23%) |
May 01, 2014 | 35.49 | 35.67 | 35.22 | 35.33 | 1,127,512 | +0.00(+0.00%) |
Apr 30, 2014 | 35.31 | 35.39 | 34.88 | 35.33 | 1,149,765 | -0.01(-0.02%) |
Apr 29, 2014 | 35.20 | 35.44 | 34.96 | 35.33 | 1,140,006 | +0.20(+0.56%) |
Apr 28, 2014 | 34.99 | 35.82 | 34.66 | 35.14 | 1,858,644 | +0.33(+0.96%) |
Apr 25, 2014 | 34.90 | 35.13 | 34.73 | 34.80 | 749,478 | -0.23(-0.65%) |
Apr 24, 2014 | 34.92 | 35.16 | 34.75 | 35.03 | 1,276,536 | +0.31(+0.90%) |
Apr 23, 2014 | 34.65 | 35.32 | 34.64 | 34.72 | 1,430,701 | +0.13(+0.37%) |
Apr 22, 2014 | 34.46 | 34.98 | 34.40 | 34.59 | 1,547,079 | +0.14(+0.40%) |
Apr 21, 2014 | 34.45 | 34.65 | 34.17 | 34.45 | 1,093,957 | +0.11(+0.31%) |
Apr 17, 2014 | 34.28 | 34.35 | 34.35 | 34.35 | 1,763,033 | +0.03(+0.09%) |
Apr 16, 2014 | 34.10 | 34.54 | 33.94 | 34.32 | 1,333,497 | +0.44(+1.30%) |
Apr 15, 2014 | 33.64 | 34.16 | 33.37 | 33.88 | 1,521,657 | +0.26(+0.77%) |
Apr 14, 2014 | 33.56 | 33.90 | 33.19 | 33.62 | 1,628,180 | +0.36(+1.09%) |
Apr 11, 2014 | 33.44 | 33.80 | 33.06 | 33.25 | 1,904,666 | -0.54(-1.61%) |
Apr 10, 2014 | 34.80 | 34.84 | 33.75 | 33.80 | 1,464,415 | -1.05(-3.01%) |
Apr 09, 2014 | 34.78 | 34.96 | 34.20 | 34.85 | 1,309,448 | +0.20(+0.59%) |
Apr 08, 2014 | 34.17 | 34.66 | 34.01 | 34.64 | 1,783,605 | +0.48(+1.39%) |
Apr 07, 2014 | 34.73 | 34.83 | 33.90 | 34.17 | 3,900,053 | -0.82(-2.33%) |
Apr 04, 2014 | 35.97 | 36.25 | 34.74 | 34.98 | 3,057,709 | -0.70(-1.97%) |
Apr 03, 2014 | 36.52 | 36.80 | 35.66 | 35.69 | 2,084,078 | -0.82(-2.26%) |
Apr 02, 2014 | 35.86 | 36.53 | 35.61 | 36.51 | 2,743,648 | +0.78(+2.18%) |
Apr 01, 2014 | 35.70 | 36.38 | 35.57 | 35.73 | 3,093,210 | +0.24(+0.68%) |
Mar 31, 2014 | 35.13 | 35.68 | 34.89 | 35.49 | 3,210,099 | +0.64(+1.84%) |
Mar 28, 2014 | 34.19 | 35.17 | 34.09 | 34.85 | 2,210,872 | +0.66(+1.92%) |
Mar 27, 2014 | 34.12 | 34.35 | 33.81 | 34.19 | 2,232,455 | +0.14(+0.40%) |
Mar 26, 2014 | 34.92 | 34.92 | 34.06 | 34.06 | 1,824,092 | -0.74(-2.13%) |
Mar 25, 2014 | 34.95 | 35.11 | 34.48 | 34.80 | 2,265,462 | -0.05(-0.15%) |
Mar 24, 2014 | 34.74 | 34.94 | 34.23 | 34.85 | 1,876,069 | +0.22(+0.63%) |
Mar 21, 2014 | 35.10 | 35.46 | 34.63 | 34.63 | 3,117,050 | -0.53(-1.50%) |
Mar 20, 2014 | 34.89 | 35.23 | 34.85 | 35.16 | 1,285,915 | +0.17(+0.47%) |
Mar 19, 2014 | 34.95 | 35.25 | 34.78 | 34.99 | 1,816,424 | +0.08(+0.22%) |
Mar 18, 2014 | 34.37 | 35.31 | 34.33 | 34.92 | 5,217,502 | +0.62(+1.81%) |
Mar 17, 2014 | 34.16 | 34.33 | 34.05 | 34.30 | 4,446,592 | +0.25(+0.73%) |
Mar 14, 2014 | 34.28 | 34.56 | 34.03 | 34.05 | 2,345,669 | -0.32(-0.92%) |
Mar 13, 2014 | 34.56 | 35.02 | 34.17 | 34.37 | 3,159,932 | -0.15(-0.44%) |
Mar 12, 2014 | 34.62 | 35.10 | 34.32 | 34.52 | 4,089,811 | -0.36(-1.04%) |
Mar 11, 2014 | 34.73 | 35.08 | 34.46 | 34.88 | 3,210,727 | +0.15(+0.44%) |
Mar 10, 2014 | 35.22 | 35.26 | 34.57 | 34.73 | 4,928,643 | -0.39(-1.12%) |
Mar 07, 2014 | 34.04 | 35.35 | 33.92 | 35.12 | 9,306,708 | +2.84(+8.80%) |
Mar 06, 2014 | 32.16 | 32.48 | 31.71 | 32.28 | 4,001,927 | +0.27(+0.85%) |
Mar 05, 2014 | 32.37 | 32.37 | 31.67 | 32.01 | 2,367,658 | -0.32(-0.98%) |
Mar 04, 2014 | 31.92 | 32.47 | 31.92 | 32.33 | 2,602,638 | +0.76(+2.39%) |
Mar 03, 2014 | 31.20 | 31.76 | 31.16 | 31.57 | 1,624,579 | +0.06(+0.19%) |
Feb 28, 2014 | 31.65 | 31.75 | 31.27 | 31.51 | 1,545,487 | -0.09(-0.29%) |
Feb 27, 2014 | 31.59 | 31.80 | 31.36 | 31.60 | 1,305,900 | -0.11(-0.36%) |
Feb 26, 2014 | 31.35 | 31.82 | 31.26 | 31.71 | 2,715,979 | +0.46(+1.47%) |
Feb 25, 2014 | 30.59 | 31.34 | 30.36 | 31.25 | 3,479,248 | +0.69(+2.25%) |
Feb 24, 2014 | 30.46 | 30.72 | 30.22 | 30.57 | 1,770,226 | +0.35(+1.15%) |
Feb 21, 2014 | 30.28 | 30.41 | 30.04 | 30.22 | 858,619 | -0.05(-0.15%) |
Feb 20, 2014 | 29.80 | 30.30 | 29.77 | 30.26 | 1,820,105 | +0.50(+1.68%) |
Feb 19, 2014 | 29.29 | 30.07 | 29.21 | 29.76 | 2,088,547 | +0.42(+1.42%) |
Feb 18, 2014 | 29.46 | 29.49 | 29.05 | 29.35 | 1,724,426 | -0.08(-0.26%) |
Feb 14, 2014 | 29.46 | 29.42 | 29.42 | 29.42 | 1,110,464 | -0.20(-0.66%) |
Feb 13, 2014 | 29.30 | 29.72 | 29.24 | 29.62 | 1,425,625 | +0.05(+0.15%) |
Feb 12, 2014 | 29.67 | 29.87 | 29.41 | 29.58 | 1,815,337 | -0.09(-0.31%) |
Feb 11, 2014 | 29.02 | 29.74 | 28.90 | 29.67 | 1,853,345 | +0.60(+2.08%) |
Feb 10, 2014 | 29.30 | 29.45 | 28.81 | 29.06 | 1,463,539 | -0.15(-0.52%) |
Feb 07, 2014 | 29.21 | 29.62 | 29.00 | 29.21 | 1,163,400 | +0.24(+0.83%) |
Feb 06, 2014 | 28.72 | 29.39 | 28.59 | 28.97 | 1,379,860 | +0.30(+1.05%) |
Feb 05, 2014 | 28.28 | 28.80 | 28.14 | 28.67 | 2,034,854 | +0.31(+1.09%) |
Feb 04, 2014 | 27.95 | 28.43 | 27.69 | 28.36 | 3,333,598 | +0.61(+2.21%) |
Feb 03, 2014 | 29.06 | 29.13 | 27.69 | 27.75 | 3,402,108 | -1.41(-4.84%) |
Jan 31, 2014 | 28.95 | 29.39 | 28.76 | 29.16 | 1,767,080 | -0.12(-0.41%) |
Jan 30, 2014 | 28.70 | 29.36 | 28.62 | 29.28 | 2,430,987 | +0.85(+3.00%) |
Jan 29, 2014 | 28.65 | 28.96 | 28.39 | 28.43 | 2,269,827 | -0.42(-1.44%) |
Jan 28, 2014 | 28.77 | 29.26 | 28.59 | 28.84 | 2,708,657 | +0.13(+0.45%) |
Jan 27, 2014 | 28.78 | 29.33 | 28.71 | 28.71 | 3,279,753 | +0.41(+1.44%) |
Jan 24, 2014 | 28.68 | 28.69 | 28.30 | 28.31 | 2,476,140 | -0.56(-1.94%) |
Jan 23, 2014 | 29.07 | 29.07 | 28.64 | 28.87 | 1,755,913 | -0.29(-0.98%) |
Jan 22, 2014 | 29.32 | 29.47 | 29.08 | 29.15 | 2,258,042 | -0.09(-0.31%) |
Jan 21, 2014 | 29.41 | 29.67 | 28.85 | 29.24 | 3,937,719 | -0.14(-0.46%) |
Jan 17, 2014 | 29.96 | 29.38 | 29.38 | 29.38 | 3,000,200 | -0.45(-1.52%) |
Jan 16, 2014 | 30.43 | 30.43 | 29.73 | 29.83 | 2,345,791 | -0.52(-1.72%) |
Jan 15, 2014 | 30.87 | 30.96 | 30.32 | 30.35 | 2,142,453 | -0.36(-1.18%) |
Jan 14, 2014 | 30.54 | 30.93 | 30.44 | 30.72 | 1,784,381 | +0.18(+0.59%) |
Jan 13, 2014 | 30.98 | 30.98 | 30.37 | 30.54 | 2,002,719 | -0.48(-1.55%) |
Jan 10, 2014 | 30.88 | 31.08 | 30.58 | 31.02 | 2,044,133 | +0.16(+0.51%) |
Jan 09, 2014 | 31.13 | 31.13 | 30.63 | 30.86 | 2,053,625 | -0.05(-0.15%) |
Jan 08, 2014 | 30.95 | 31.00 | 30.50 | 30.90 | 2,097,660 | -0.11(-0.34%) |
Jan 07, 2014 | 31.08 | 31.29 | 30.89 | 31.01 | 2,124,992 | +0.00(+0.00%) |
Jan 06, 2014 | 31.05 | 31.37 | 30.96 | 31.01 | 1,915,658 | +0.00(+0.00%) |
Jan 03, 2014 | 30.51 | 31.16 | 30.51 | 31.01 | 2,085,092 | +0.35(+1.15%) |
Jan 02, 2014 | 31.09 | 31.21 | 30.51 | 30.66 | 2,074,067 | -0.50(-1.59%) |
Dec 31, 2013 | 31.11 | 31.15 | 31.15 | 31.15 | 970,932 | +0.13(+0.41%) |
Dec 30, 2013 | 30.75 | 31.15 | 30.60 | 31.02 | 1,645,463 | +0.22(+0.71%) |
Dec 27, 2013 | 31.06 | 31.17 | 30.71 | 30.81 | 1,287,895 | -0.05(-0.17%) |
Dec 26, 2013 | 31.01 | 31.20 | 30.83 | 30.86 | 1,192,609 | -0.14(-0.46%) |
Dec 24, 2013 | 30.86 | 31.16 | 30.86 | 31.00 | 991,492 | +0.22(+0.71%) |
Dec 23, 2013 | 31.02 | 31.09 | 30.58 | 30.78 | 2,125,827 | -0.12(-0.39%) |
Dec 20, 2013 | 30.26 | 30.91 | 30.09 | 30.90 | 6,363,202 | +1.07(+3.60%) |
Dec 19, 2013 | 29.87 | 30.08 | 29.64 | 29.83 | 2,020,468 | -0.28(-0.92%) |
Dec 18, 2013 | 29.38 | 30.17 | 29.38 | 30.11 | 3,034,019 | +0.73(+2.48%) |
Dec 17, 2013 | 29.21 | 29.55 | 29.20 | 29.38 | 2,056,767 | +0.11(+0.36%) |
Dec 16, 2013 | 29.35 | 29.58 | 29.21 | 29.27 | 1,637,238 | +0.10(+0.33%) |
Dec 13, 2013 | 29.06 | 29.47 | 29.01 | 29.18 | 1,941,321 | +0.18(+0.62%) |
Dec 12, 2013 | 29.11 | 29.23 | 28.84 | 29.00 | 1,760,232 | -0.18(-0.62%) |
Dec 11, 2013 | 29.18 | 29.51 | 29.15 | 29.18 | 2,013,798 | +0.14(+0.49%) |
Dec 10, 2013 | 29.14 | 29.17 | 28.80 | 29.03 | 2,690,449 | -0.08(-0.26%) |
Dec 09, 2013 | 29.48 | 29.69 | 29.03 | 29.11 | 1,666,456 | -0.37(-1.25%) |
Dec 06, 2013 | 29.18 | 29.54 | 29.18 | 29.48 | 2,309,086 | +0.28(+0.95%) |
Dec 05, 2013 | 29.15 | 29.37 | 28.98 | 29.20 | 1,518,578 | +0.06(+0.21%) |
Dec 04, 2013 | 29.18 | 29.37 | 28.87 | 29.14 | 2,782,947 | -0.27(-0.92%) |
Dec 03, 2013 | 29.12 | 29.45 | 28.98 | 29.41 | 2,436,276 | +0.11(+0.38%) |