Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.55 | 26.60 | 24.03 | 24.29 | 4,926,228 | -3.18(-11.58%) |
Nov 26, 2014 | 26.94 | 27.47 | 27.47 | 27.47 | 1,380,800 | +0.25(+0.92%) |
Nov 25, 2014 | 27.93 | 28.05 | 27.00 | 27.22 | 2,188,090 | -0.57(-2.05%) |
Nov 24, 2014 | 27.92 | 28.10 | 27.43 | 27.79 | 1,971,115 | +0.22(+0.80%) |
Nov 21, 2014 | 27.82 | 28.53 | 27.48 | 27.57 | 3,434,256 | +0.19(+0.69%) |
Nov 20, 2014 | 26.38 | 27.42 | 26.06 | 27.38 | 2,517,126 | +0.60(+2.24%) |
Nov 19, 2014 | 27.22 | 27.50 | 26.46 | 26.78 | 3,255,853 | -0.58(-2.12%) |
Nov 18, 2014 | 26.84 | 27.77 | 26.57 | 27.36 | 4,220,186 | +0.99(+3.75%) |
Nov 17, 2014 | 26.50 | 26.87 | 25.91 | 26.37 | 3,093,246 | -0.56(-2.08%) |
Nov 14, 2014 | 25.56 | 27.18 | 25.24 | 26.93 | 5,785,163 | +1.20(+4.66%) |
Nov 13, 2014 | 27.70 | 28.04 | 25.61 | 25.73 | 11,198,939 | -2.35(-8.37%) |
Nov 12, 2014 | 32.64 | 33.00 | 27.50 | 28.08 | 21,149,814 | -3.39(-10.77%) |
Nov 11, 2014 | 32.00 | 32.20 | 30.60 | 31.47 | 6,228,625 | -0.25(-0.79%) |
Nov 10, 2014 | 30.70 | 32.31 | 30.70 | 31.72 | 3,962,812 | +1.45(+4.79%) |
Nov 07, 2014 | 30.08 | 30.74 | 29.36 | 30.27 | 2,648,403 | -0.30(-0.98%) |
Nov 06, 2014 | 30.45 | 31.73 | 30.00 | 30.57 | 3,575,275 | +0.87(+2.93%) |
Nov 05, 2014 | 31.04 | 31.04 | 29.11 | 29.70 | 2,467,659 | -0.77(-2.53%) |
Nov 04, 2014 | 31.48 | 31.75 | 30.28 | 30.47 | 2,637,129 | -1.15(-3.64%) |
Nov 03, 2014 | 32.00 | 33.31 | 31.40 | 31.62 | 3,212,573 | -0.28(-0.88%) |
Oct 31, 2014 | 30.54 | 32.07 | 29.93 | 31.90 | 3,491,067 | +2.15(+7.23%) |
Oct 30, 2014 | 29.56 | 30.10 | 29.02 | 29.75 | 1,993,009 | +0.16(+0.54%) |
Oct 29, 2014 | 30.24 | 30.68 | 28.93 | 29.59 | 2,367,026 | -0.64(-2.12%) |
Oct 28, 2014 | 29.20 | 30.29 | 28.66 | 30.23 | 2,625,994 | +1.38(+4.78%) |
Oct 27, 2014 | 29.20 | 29.54 | 29.54 | 28.85 | 2,026,814 | -0.69(-2.34%) |
Oct 24, 2014 | 29.56 | 29.98 | 28.91 | 29.54 | 2,392,814 | -0.31(-1.04%) |
Oct 23, 2014 | 29.80 | 30.34 | 29.33 | 29.85 | 2,668,288 | +0.59(+2.02%) |
Oct 22, 2014 | 31.10 | 31.68 | 29.15 | 29.26 | 4,183,328 | -1.59(-5.15%) |
Oct 21, 2014 | 29.31 | 31.45 | 29.31 | 30.85 | 5,624,224 | +2.23(+7.79%) |
Oct 20, 2014 | 27.77 | 28.93 | 27.55 | 28.62 | 3,057,159 | +0.90(+3.25%) |
Oct 17, 2014 | 30.00 | 30.50 | 27.47 | 27.72 | 4,872,992 | -0.83(-2.91%) |
Oct 16, 2014 | 25.89 | 29.02 | 25.80 | 28.55 | 5,402,499 | +1.59(+5.90%) |
Oct 15, 2014 | 25.31 | 27.26 | 25.10 | 26.96 | 6,289,798 | +0.83(+3.18%) |
Oct 14, 2014 | 26.61 | 27.26 | 25.30 | 26.13 | 4,477,097 | -0.10(-0.38%) |
Oct 13, 2014 | 29.13 | 29.60 | 25.89 | 26.23 | 4,779,569 | -2.33(-8.16%) |
Oct 10, 2014 | 29.52 | 30.41 | 28.21 | 28.56 | 4,530,676 | -1.72(-5.68%) |
Oct 09, 2014 | 32.65 | 33.22 | 30.14 | 30.28 | 4,446,722 | -2.55(-7.77%) |
Oct 08, 2014 | 32.84 | 33.15 | 30.89 | 32.83 | 4,198,804 | +0.14(+0.43%) |
Oct 07, 2014 | 33.23 | 34.12 | 32.59 | 32.69 | 2,165,875 | -0.74(-2.21%) |
Oct 06, 2014 | 34.82 | 35.00 | 32.44 | 33.43 | 3,664,481 | -1.03(-2.99%) |
Oct 03, 2014 | 35.56 | 35.79 | 34.45 | 34.46 | 2,211,008 | -0.32(-0.92%) |
Oct 02, 2014 | 34.04 | 35.19 | 32.84 | 34.78 | 4,191,326 | +0.59(+1.73%) |
Oct 01, 2014 | 35.52 | 35.62 | 33.41 | 34.19 | 5,101,525 | -1.58(-4.42%) |
Sep 30, 2014 | 37.45 | 37.60 | 35.55 | 35.77 | 3,637,078 | -1.44(-3.87%) |
Sep 29, 2014 | 36.98 | 38.21 | 36.65 | 37.21 | 2,144,819 | -0.67(-1.77%) |
Sep 26, 2014 | 38.08 | 38.40 | 37.47 | 37.88 | 1,826,566 | -0.01(-0.03%) |
Sep 25, 2014 | 38.30 | 38.65 | 37.25 | 37.89 | 2,272,985 | -0.78(-2.02%) |
Sep 24, 2014 | 38.35 | 39.11 | 37.78 | 38.67 | 2,663,686 | +0.82(+2.17%) |
Sep 23, 2014 | 37.59 | 39.04 | 37.54 | 37.85 | 2,897,581 | +0.25(+0.66%) |
Sep 22, 2014 | 38.81 | 38.89 | 37.02 | 37.60 | 3,301,468 | -1.59(-4.06%) |
Sep 19, 2014 | 39.89 | 40.00 | 38.22 | 39.19 | 3,191,696 | -0.52(-1.31%) |
Sep 18, 2014 | 40.43 | 40.68 | 39.48 | 39.71 | 3,560,682 | -0.58(-1.44%) |
Sep 17, 2014 | 37.99 | 40.82 | 37.97 | 40.29 | 6,364,306 | +2.76(+7.35%) |
Sep 16, 2014 | 37.40 | 37.88 | 36.19 | 37.53 | 4,094,640 | -0.21(-0.56%) |
Sep 15, 2014 | 39.80 | 40.16 | 37.20 | 37.74 | 3,894,370 | -2.00(-5.03%) |
Sep 12, 2014 | 38.82 | 40.50 | 38.70 | 39.74 | 3,264,663 | +0.72(+1.85%) |
Sep 11, 2014 | 38.55 | 39.31 | 38.35 | 39.02 | 2,159,096 | -0.05(-0.13%) |
Sep 10, 2014 | 38.35 | 39.28 | 37.54 | 39.07 | 2,747,041 | +0.98(+2.57%) |
Sep 09, 2014 | 39.35 | 39.74 | 37.70 | 38.09 | 2,812,275 | -1.22(-3.10%) |
Sep 08, 2014 | 39.75 | 41.12 | 38.90 | 39.31 | 5,854,927 | +0.73(+1.89%) |
Sep 05, 2014 | 37.73 | 38.91 | 37.70 | 38.58 | 3,234,165 | +0.86(+2.28%) |
Sep 04, 2014 | 37.50 | 39.24 | 37.40 | 37.72 | 4,792,407 | +0.43(+1.15%) |
Sep 03, 2014 | 38.42 | 38.50 | 36.89 | 37.29 | 3,852,788 | -1.05(-2.74%) |
Sep 02, 2014 | 35.64 | 38.37 | 35.14 | 38.34 | 6,306,124 | +2.90(+8.18%) |
Aug 29, 2014 | 35.55 | 35.44 | 35.44 | 35.44 | 1,676,000 | +0.19(+0.54%) |
Aug 28, 2014 | 34.35 | 35.74 | 34.03 | 35.25 | 2,187,123 | +0.27(+0.77%) |
Aug 27, 2014 | 35.39 | 35.40 | 34.51 | 34.98 | 2,788,858 | -0.50(-1.41%) |
Aug 26, 2014 | 35.25 | 35.82 | 34.88 | 35.48 | 2,391,033 | +0.05(+0.14%) |
Aug 25, 2014 | 35.40 | 36.41 | 35.35 | 35.43 | 3,603,950 | +0.40(+1.14%) |
Aug 22, 2014 | 34.50 | 35.16 | 34.07 | 35.03 | 2,389,363 | +0.40(+1.15%) |
Aug 21, 2014 | 35.26 | 35.40 | 34.20 | 34.63 | 3,505,535 | -0.57(-1.62%) |
Aug 20, 2014 | 34.33 | 35.29 | 33.65 | 35.20 | 4,926,933 | +0.55(+1.59%) |
Aug 19, 2014 | 34.82 | 35.39 | 34.11 | 34.65 | 5,147,696 | +0.12(+0.35%) |
Aug 18, 2014 | 33.50 | 34.67 | 33.26 | 34.53 | 6,295,907 | +1.28(+3.85%) |
Aug 15, 2014 | 32.37 | 33.73 | 31.83 | 33.25 | 7,038,785 | +0.85(+2.62%) |
Aug 14, 2014 | 30.50 | 32.86 | 29.66 | 32.40 | 10,919,129 | +1.37(+4.42%) |
Aug 13, 2014 | 27.45 | 31.14 | 27.40 | 31.03 | 19,413,822 | +6.06(+24.27%) |
Aug 12, 2014 | 26.36 | 26.65 | 24.75 | 24.97 | 4,436,528 | -1.18(-4.51%) |
Aug 11, 2014 | 25.50 | 26.69 | 25.50 | 26.15 | 2,681,217 | +0.74(+2.91%) |
Aug 08, 2014 | 25.85 | 25.95 | 25.02 | 25.41 | 1,817,855 | -0.32(-1.24%) |
Aug 07, 2014 | 26.05 | 26.44 | 25.47 | 25.73 | 2,859,373 | +0.08(+0.31%) |
Aug 06, 2014 | 24.63 | 26.10 | 24.60 | 25.65 | 2,823,092 | +0.49(+1.95%) |
Aug 05, 2014 | 24.42 | 25.86 | 24.38 | 25.16 | 3,955,204 | +1.07(+4.44%) |
Aug 04, 2014 | 24.17 | 24.54 | 23.70 | 24.09 | 2,169,669 | +0.49(+2.08%) |
Aug 01, 2014 | 24.41 | 24.85 | 23.20 | 23.60 | 4,085,474 | -1.36(-5.45%) |
Jul 31, 2014 | 25.87 | 26.09 | 24.61 | 24.96 | 2,920,445 | -1.27(-4.84%) |
Jul 30, 2014 | 26.38 | 26.63 | 25.85 | 26.23 | 1,929,011 | +0.29(+1.12%) |
Jul 29, 2014 | 27.65 | 27.79 | 25.95 | 25.94 | 3,955,490 | -1.82(-6.56%) |
Jul 28, 2014 | 26.51 | 28.14 | 26.50 | 27.76 | 2,502,803 | +0.11(+0.40%) |
Jul 25, 2014 | 27.68 | 28.18 | 27.46 | 27.65 | 1,752,271 | -0.32(-1.14%) |
Jul 24, 2014 | 28.28 | 28.82 | 27.81 | 27.97 | 1,930,013 | -0.31(-1.10%) |
Jul 23, 2014 | 28.88 | 29.07 | 27.94 | 28.28 | 1,743,595 | -0.37(-1.29%) |
Jul 22, 2014 | 28.97 | 29.49 | 28.43 | 28.65 | 1,839,109 | +0.02(+0.07%) |
Jul 21, 2014 | 28.11 | 28.88 | 27.43 | 28.63 | 1,894,572 | +0.30(+1.06%) |
Jul 18, 2014 | 27.93 | 29.15 | 27.91 | 28.33 | 2,397,029 | +0.47(+1.69%) |
Jul 17, 2014 | 28.48 | 29.45 | 27.71 | 27.86 | 2,322,486 | -1.00(-3.47%) |
Jul 16, 2014 | 29.45 | 29.94 | 28.74 | 28.86 | 1,650,280 | -0.29(-0.99%) |
Jul 15, 2014 | 28.70 | 29.44 | 28.44 | 29.15 | 2,433,453 | +0.66(+2.32%) |
Jul 14, 2014 | 28.70 | 28.90 | 28.13 | 28.49 | 1,962,318 | +0.17(+0.60%) |
Jul 11, 2014 | 27.94 | 28.62 | 27.94 | 28.32 | 1,633,917 | +0.20(+0.71%) |
Jul 10, 2014 | 26.88 | 28.70 | 26.24 | 28.12 | 3,044,792 | +0.24(+0.86%) |
Jul 09, 2014 | 28.13 | 28.45 | 27.49 | 27.88 | 2,390,709 | +0.10(+0.36%) |
Jul 08, 2014 | 29.80 | 29.84 | 27.30 | 27.78 | 5,271,558 | -1.95(-6.56%) |
Jul 07, 2014 | 31.32 | 32.14 | 29.54 | 29.73 | 4,307,872 | -0.98(-3.19%) |
Jul 03, 2014 | 30.95 | 30.71 | 30.71 | 30.71 | 1,212,700 | -0.10(-0.32%) |
Jul 02, 2014 | 31.72 | 31.90 | 30.72 | 30.81 | 2,723,155 | +0.09(+0.29%) |
Jul 01, 2014 | 31.35 | 31.75 | 30.43 | 30.72 | 2,557,920 | -0.54(-1.73%) |
Jun 30, 2014 | 30.00 | 31.59 | 29.75 | 31.26 | 4,087,668 | +1.47(+4.93%) |
Jun 27, 2014 | 29.65 | 30.22 | 29.34 | 29.79 | 1,798,256 | +0.00(+0.00%) |
Jun 26, 2014 | 29.55 | 30.23 | 29.22 | 29.79 | 4,030,162 | +1.28(+4.49%) |
Jun 25, 2014 | 27.50 | 28.70 | 27.40 | 28.51 | 2,579,919 | +0.74(+2.66%) |
Jun 24, 2014 | 29.12 | 29.63 | 27.61 | 27.77 | 3,162,889 | -1.44(-4.93%) |
Jun 23, 2014 | 29.28 | 29.48 | 28.50 | 29.21 | 3,244,741 | +0.09(+0.31%) |
Jun 20, 2014 | 27.62 | 29.27 | 27.50 | 29.12 | 3,665,615 | +1.69(+6.16%) |
Jun 19, 2014 | 28.10 | 28.25 | 27.25 | 27.43 | 2,350,504 | -0.62(-2.21%) |
Jun 18, 2014 | 27.81 | 28.14 | 26.73 | 28.05 | 3,938,807 | +0.07(+0.25%) |
Jun 17, 2014 | 26.23 | 28.14 | 25.84 | 27.98 | 5,401,125 | +2.01(+7.74%) |
Jun 16, 2014 | 25.06 | 26.36 | 25.00 | 25.97 | 3,324,108 | +0.86(+3.42%) |
Jun 13, 2014 | 24.53 | 25.24 | 24.20 | 25.11 | 1,625,041 | +0.62(+2.53%) |
Jun 12, 2014 | 24.50 | 25.25 | 24.06 | 24.49 | 2,559,177 | +0.37(+1.53%) |
Jun 11, 2014 | 23.50 | 24.48 | 23.48 | 24.12 | 1,466,872 | +0.12(+0.50%) |
Jun 10, 2014 | 24.08 | 24.64 | 23.62 | 24.00 | 1,712,183 | -0.05(-0.21%) |
Jun 06, 2014 | 23.65 | 24.54 | 23.61 | 24.05 | 2,352,234 | +0.59(+2.51%) |
Jun 05, 2014 | 23.52 | 24.15 | 23.31 | 23.46 | 2,485,738 | -0.13(-0.55%) |
Jun 04, 2014 | 24.00 | 24.50 | 23.10 | 23.59 | 4,745,508 | -1.50(-5.98%) |
Jun 03, 2014 | 25.55 | 25.60 | 24.51 | 25.09 | 1,676,071 | -0.51(-1.99%) |
Jun 02, 2014 | 25.89 | 26.24 | 24.81 | 25.60 | 2,186,146 | -0.15(-0.58%) |
May 30, 2014 | 27.35 | 27.40 | 25.63 | 25.75 | 3,113,125 | -1.55(-5.68%) |
May 29, 2014 | 26.10 | 27.57 | 26.07 | 27.30 | 3,774,970 | +1.25(+4.80%) |
May 28, 2014 | 25.49 | 26.12 | 25.01 | 26.05 | 2,654,865 | +0.62(+2.44%) |
May 27, 2014 | 23.85 | 25.70 | 23.72 | 25.43 | 3,758,198 | +1.23(+5.08%) |
May 23, 2014 | 24.47 | 24.20 | 24.20 | 24.20 | 2,444,600 | -0.33(-1.35%) |
May 22, 2014 | 24.07 | 25.10 | 24.03 | 24.53 | 3,281,201 | +0.53(+2.21%) |
May 21, 2014 | 22.71 | 24.06 | 22.71 | 24.00 | 4,630,679 | +1.59(+7.10%) |
May 20, 2014 | 22.00 | 23.10 | 21.73 | 22.41 | 5,930,273 | +0.70(+3.22%) |
May 19, 2014 | 22.09 | 22.44 | 21.38 | 21.71 | 5,498,067 | -0.36(-1.63%) |
May 16, 2014 | 23.01 | 23.75 | 22.01 | 22.07 | 10,110,350 | -3.25(-12.84%) |
May 15, 2014 | 26.79 | 26.89 | 24.51 | 25.32 | 5,881,111 | -1.61(-5.98%) |
May 14, 2014 | 27.31 | 27.82 | 26.76 | 26.93 | 2,201,373 | -0.37(-1.36%) |
May 13, 2014 | 27.85 | 28.20 | 26.83 | 27.30 | 2,645,687 | -0.70(-2.50%) |
May 12, 2014 | 26.63 | 28.25 | 26.40 | 28.00 | 3,084,062 | +1.68(+6.38%) |
May 09, 2014 | 25.84 | 26.99 | 25.59 | 26.32 | 3,008,202 | +0.35(+1.35%) |
May 08, 2014 | 27.50 | 27.79 | 25.86 | 25.97 | 3,478,426 | -1.28(-4.70%) |
May 07, 2014 | 28.21 | 28.85 | 26.12 | 27.25 | 6,326,890 | +0.26(+0.96%) |
May 06, 2014 | 26.95 | 28.05 | 26.81 | 26.99 | 1,946,196 | +0.11(+0.41%) |
May 05, 2014 | 26.67 | 27.39 | 26.38 | 26.88 | 2,034,403 | -0.66(-2.40%) |
May 02, 2014 | 28.25 | 28.61 | 27.25 | 27.54 | 1,888,940 | +0.03(+0.11%) |
May 01, 2014 | 26.87 | 28.93 | 26.77 | 27.51 | 2,631,934 | +0.39(+1.44%) |
Apr 30, 2014 | 27.25 | 27.25 | 26.31 | 27.12 | 2,019,606 | -0.35(-1.27%) |
Apr 29, 2014 | 27.29 | 27.85 | 26.60 | 27.47 | 2,132,993 | +0.64(+2.39%) |
Apr 28, 2014 | 30.02 | 30.10 | 25.81 | 26.83 | 6,096,437 | -3.32(-11.01%) |
Apr 25, 2014 | 29.87 | 30.70 | 29.50 | 30.15 | 2,928,546 | -0.55(-1.79%) |
Apr 24, 2014 | 29.87 | 31.08 | 29.05 | 30.70 | 4,379,436 | +1.49(+5.10%) |
Apr 23, 2014 | 29.90 | 30.30 | 28.91 | 29.21 | 3,139,411 | -0.43(-1.45%) |
Apr 22, 2014 | 27.68 | 29.85 | 27.59 | 29.64 | 4,753,062 | +2.56(+9.45%) |
Apr 21, 2014 | 26.82 | 27.26 | 26.27 | 27.08 | 2,085,597 | +0.62(+2.34%) |
Apr 17, 2014 | 26.94 | 26.46 | 26.46 | 26.46 | 3,685,700 | -0.51(-1.89%) |
Apr 16, 2014 | 25.70 | 27.06 | 25.20 | 26.97 | 4,439,132 | +1.80(+7.15%) |
Apr 15, 2014 | 25.80 | 26.22 | 23.01 | 25.17 | 5,990,406 | -0.63(-2.44%) |
Apr 14, 2014 | 25.05 | 26.95 | 24.86 | 25.80 | 5,116,874 | +0.81(+3.24%) |
Apr 11, 2014 | 25.75 | 27.29 | 24.90 | 24.99 | 7,171,711 | -1.69(-6.33%) |
Apr 10, 2014 | 29.93 | 30.00 | 26.41 | 26.68 | 6,088,653 | -3.17(-10.62%) |
Apr 09, 2014 | 29.02 | 29.87 | 28.31 | 29.85 | 2,773,574 | +1.15(+4.01%) |
Apr 08, 2014 | 28.85 | 29.03 | 27.91 | 28.70 | 3,224,190 | +0.35(+1.23%) |
Apr 07, 2014 | 30.10 | 31.10 | 27.83 | 28.35 | 4,788,476 | -2.63(-8.49%) |
Apr 04, 2014 | 32.67 | 33.19 | 30.22 | 30.98 | 3,794,012 | -1.43(-4.41%) |
Apr 03, 2014 | 33.72 | 34.38 | 31.95 | 32.41 | 3,332,343 | -0.98(-2.94%) |
Apr 02, 2014 | 33.48 | 33.72 | 32.60 | 33.39 | 2,543,485 | +0.37(+1.12%) |
Apr 01, 2014 | 32.18 | 33.08 | 31.91 | 33.02 | 2,699,502 | +0.98(+3.06%) |
Mar 31, 2014 | 32.54 | 32.88 | 31.30 | 32.04 | 2,725,926 | +0.05(+0.16%) |
Mar 28, 2014 | 30.85 | 32.62 | 30.85 | 31.99 | 3,752,272 | +1.51(+4.95%) |
Mar 27, 2014 | 30.60 | 31.47 | 29.52 | 30.48 | 5,968,306 | -0.61(-1.96%) |
Mar 26, 2014 | 34.20 | 34.45 | 31.04 | 31.09 | 4,488,310 | -2.63(-7.80%) |
Mar 25, 2014 | 33.69 | 34.58 | 32.83 | 33.72 | 3,018,988 | +0.70(+2.12%) |
Mar 24, 2014 | 35.29 | 35.61 | 32.45 | 33.02 | 4,512,007 | -2.12(-6.03%) |
Mar 21, 2014 | 36.17 | 36.50 | 35.08 | 35.14 | 3,445,944 | -0.46(-1.29%) |
Mar 20, 2014 | 35.46 | 36.64 | 34.33 | 35.60 | 3,880,239 | +0.47(+1.34%) |
Mar 19, 2014 | 34.62 | 35.88 | 34.60 | 35.13 | 3,464,929 | +0.36(+1.04%) |
Mar 18, 2014 | 33.87 | 35.20 | 33.51 | 34.77 | 2,896,463 | +1.17(+3.48%) |
Mar 17, 2014 | 33.54 | 34.67 | 33.25 | 33.60 | 2,911,419 | +0.71(+2.16%) |
Mar 14, 2014 | 32.50 | 33.69 | 32.09 | 32.89 | 3,415,639 | -0.18(-0.54%) |
Mar 13, 2014 | 34.80 | 35.42 | 32.57 | 33.07 | 4,803,895 | -1.11(-3.25%) |
Mar 12, 2014 | 33.35 | 35.20 | 32.86 | 34.18 | 4,937,276 | -0.05(-0.15%) |
Mar 11, 2014 | 36.00 | 37.12 | 33.71 | 34.23 | 5,536,103 | -1.81(-5.02%) |
Mar 10, 2014 | 37.15 | 37.31 | 35.25 | 36.04 | 5,785,485 | -1.81(-4.78%) |
Mar 07, 2014 | 39.55 | 39.64 | 37.06 | 37.85 | 5,976,711 | -1.24(-3.17%) |
Mar 06, 2014 | 40.08 | 41.37 | 39.05 | 39.09 | 8,110,215 | +0.07(+0.18%) |
Mar 05, 2014 | 41.28 | 42.50 | 36.95 | 39.02 | 16,299,917 | -4.65(-10.65%) |
Mar 04, 2014 | 42.19 | 43.80 | 42.01 | 43.67 | 5,585,511 | +3.35(+8.31%) |
Mar 03, 2014 | 40.39 | 41.28 | 39.50 | 40.32 | 3,665,529 | -1.52(-3.63%) |
Feb 28, 2014 | 43.10 | 44.50 | 40.61 | 41.84 | 4,173,516 | -1.23(-2.86%) |
Feb 27, 2014 | 43.16 | 43.87 | 42.14 | 43.07 | 3,199,444 | +0.41(+0.96%) |
Feb 26, 2014 | 39.79 | 44.01 | 39.75 | 42.66 | 7,572,598 | +2.57(+6.41%) |
Feb 25, 2014 | 39.84 | 40.37 | 38.92 | 40.09 | 2,998,172 | +0.34(+0.86%) |
Feb 24, 2014 | 39.26 | 40.58 | 38.45 | 39.75 | 5,717,163 | +1.98(+5.24%) |
Feb 21, 2014 | 39.50 | 39.75 | 36.11 | 37.77 | 6,040,354 | -1.48(-3.77%) |
Feb 20, 2014 | 38.19 | 39.30 | 37.38 | 39.25 | 3,316,082 | +1.29(+3.40%) |
Feb 19, 2014 | 38.86 | 40.48 | 37.75 | 37.96 | 4,571,668 | -1.29(-3.29%) |
Feb 18, 2014 | 38.39 | 39.59 | 37.75 | 39.25 | 3,471,912 | +1.61(+4.28%) |
Feb 14, 2014 | 38.50 | 37.64 | 37.64 | 37.64 | 4,389,500 | -0.52(-1.36%) |
Feb 13, 2014 | 35.78 | 38.64 | 35.46 | 38.16 | 5,566,877 | +2.07(+5.74%) |
Feb 12, 2014 | 36.71 | 37.60 | 35.98 | 36.09 | 7,433,210 | -0.08(-0.22%) |
Feb 11, 2014 | 36.50 | 38.65 | 36.07 | 36.17 | 6,917,681 | -2.95(-7.54%) |
Feb 10, 2014 | 39.32 | 40.66 | 38.95 | 39.12 | 3,055,845 | +0.25(+0.64%) |
Feb 07, 2014 | 37.40 | 38.92 | 37.00 | 38.87 | 3,246,945 | +2.03(+5.51%) |
Feb 06, 2014 | 37.57 | 38.69 | 36.17 | 36.84 | 3,337,914 | -0.55(-1.47%) |
Feb 05, 2014 | 37.04 | 37.71 | 33.80 | 37.39 | 5,161,100 | +0.11(+0.30%) |
Feb 04, 2014 | 36.76 | 38.38 | 36.20 | 37.28 | 4,454,446 | +1.29(+3.58%) |
Feb 03, 2014 | 39.13 | 39.90 | 35.25 | 35.99 | 4,796,014 | -3.14(-8.02%) |
Jan 31, 2014 | 38.60 | 40.14 | 38.41 | 39.13 | 2,864,249 | -0.79(-1.98%) |
Jan 30, 2014 | 40.42 | 41.09 | 39.75 | 39.92 | 3,378,571 | +0.11(+0.28%) |
Jan 29, 2014 | 39.42 | 41.80 | 38.63 | 39.81 | 5,102,114 | +0.13(+0.33%) |
Jan 28, 2014 | 38.40 | 40.00 | 38.40 | 39.68 | 3,513,810 | +2.30(+6.15%) |
Jan 27, 2014 | 36.00 | 38.83 | 35.52 | 37.38 | 5,229,899 | +0.13(+0.35%) |
Jan 24, 2014 | 39.44 | 39.44 | 37.10 | 37.25 | 4,773,960 | -3.83(-9.32%) |
Jan 23, 2014 | 41.53 | 41.72 | 39.59 | 41.08 | 3,192,220 | -1.70(-3.97%) |
Jan 22, 2014 | 43.00 | 43.58 | 42.14 | 42.78 | 1,962,439 | -0.10(-0.23%) |
Jan 21, 2014 | 42.47 | 42.93 | 40.33 | 42.88 | 3,448,191 | +1.13(+2.71%) |
Jan 17, 2014 | 42.86 | 41.75 | 41.75 | 41.75 | 3,189,700 | -1.05(-2.45%) |
Jan 16, 2014 | 43.22 | 43.60 | 41.87 | 42.80 | 4,321,445 | +0.83(+1.98%) |
Jan 15, 2014 | 39.67 | 42.43 | 39.67 | 41.97 | 5,389,069 | +2.30(+5.80%) |
Jan 14, 2014 | 36.14 | 40.32 | 36.06 | 39.67 | 5,845,291 | +3.89(+10.87%) |
Jan 13, 2014 | 38.65 | 38.84 | 35.40 | 35.78 | 3,053,686 | -2.14(-5.64%) |
Jan 10, 2014 | 37.33 | 38.40 | 36.38 | 37.92 | 2,376,683 | +1.01(+2.74%) |
Jan 09, 2014 | 39.17 | 39.63 | 36.74 | 36.91 | 4,395,743 | -1.52(-3.96%) |
Jan 08, 2014 | 38.17 | 39.47 | 37.34 | 38.43 | 3,442,085 | -0.14(-0.36%) |
Jan 07, 2014 | 36.30 | 39.84 | 36.27 | 38.57 | 8,376,192 | +2.84(+7.95%) |
Jan 06, 2014 | 36.01 | 36.90 | 34.60 | 35.73 | 4,606,155 | +0.49(+1.39%) |
Jan 03, 2014 | 34.06 | 35.64 | 33.16 | 35.24 | 5,803,250 | +1.05(+3.07%) |
Jan 02, 2014 | 29.70 | 34.29 | 29.60 | 34.19 | 7,969,974 | +4.37(+14.65%) |
Dec 31, 2013 | 30.54 | 29.82 | 29.82 | 29.82 | 1,796,000 | -0.50(-1.65%) |
Dec 30, 2013 | 29.30 | 30.70 | 29.29 | 30.32 | 2,774,718 | +1.13(+3.87%) |
Dec 27, 2013 | 29.56 | 29.94 | 29.00 | 29.19 | 1,572,728 | -0.40(-1.35%) |
Dec 26, 2013 | 29.71 | 30.15 | 29.27 | 29.59 | 1,861,597 | -0.06(-0.20%) |
Dec 24, 2013 | 30.01 | 30.50 | 29.10 | 29.65 | 1,712,705 | -0.57(-1.89%) |
Dec 23, 2013 | 29.85 | 30.68 | 29.67 | 30.22 | 2,499,847 | +0.74(+2.51%) |
Dec 20, 2013 | 31.30 | 31.82 | 29.31 | 29.48 | 5,749,568 | -1.64(-5.27%) |
Dec 19, 2013 | 29.15 | 31.32 | 29.15 | 31.12 | 3,721,330 | +1.43(+4.82%) |
Dec 18, 2013 | 29.90 | 30.17 | 28.35 | 29.69 | 3,005,657 | -0.06(-0.20%) |
Dec 17, 2013 | 29.00 | 30.19 | 28.59 | 29.75 | 4,327,353 | +0.62(+2.13%) |
Dec 16, 2013 | 27.85 | 29.26 | 27.57 | 29.13 | 3,127,923 | +1.44(+5.20%) |
Dec 13, 2013 | 28.04 | 28.49 | 27.21 | 27.69 | 2,685,426 | -0.34(-1.21%) |
Dec 12, 2013 | 27.01 | 28.57 | 26.80 | 28.03 | 3,319,708 | +1.26(+4.71%) |
Dec 11, 2013 | 28.80 | 28.88 | 26.63 | 26.77 | 2,473,666 | -1.63(-5.74%) |
Dec 10, 2013 | 26.45 | 28.67 | 26.10 | 28.40 | 3,685,999 | +1.46(+5.42%) |
Dec 09, 2013 | 27.69 | 28.60 | 26.92 | 26.94 | 3,257,969 | -0.63(-2.29%) |
Dec 06, 2013 | 29.28 | 29.55 | 27.20 | 27.57 | 0 | -1.50(-5.16%) |
Dec 05, 2013 | 30.30 | 30.89 | 29.00 | 29.07 | 3,125,549 | -1.21(-4.00%) |
Dec 04, 2013 | 28.85 | 31.04 | 28.83 | 30.28 | 0 | +0.82(+2.78%) |
Dec 03, 2013 | 28.51 | 29.57 | 28.06 | 29.46 | 2,196,149 | +0.44(+1.52%) |