Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.32 | 37.32 | 36.89 | 36.89 | 9,509 | -0.37(-0.99%) |
Nov 26, 2014 | 37.13 | 37.25 | 37.25 | 37.25 | 27,316 | +0.23(+0.63%) |
Nov 25, 2014 | 36.96 | 37.05 | 36.93 | 37.02 | 28,840 | +0.15(+0.41%) |
Nov 24, 2014 | 36.92 | 36.93 | 36.80 | 36.87 | 22,392 | +0.01(+0.03%) |
Nov 21, 2014 | 36.93 | 36.95 | 36.71 | 36.86 | 15,634 | +0.25(+0.69%) |
Nov 20, 2014 | 36.51 | 36.63 | 36.51 | 36.61 | 14,996 | -0.12(-0.33%) |
Nov 19, 2014 | 36.63 | 36.74 | 36.63 | 36.73 | 16,659 | -0.08(-0.22%) |
Nov 18, 2014 | 36.68 | 36.83 | 36.68 | 36.81 | 32,504 | +0.28(+0.76%) |
Nov 17, 2014 | 36.39 | 36.58 | 36.39 | 36.53 | 17,451 | -0.02(-0.04%) |
Nov 14, 2014 | 36.45 | 36.55 | 36.44 | 36.54 | 28,499 | +0.02(+0.05%) |
Nov 13, 2014 | 36.58 | 36.69 | 36.46 | 36.52 | 22,301 | +0.02(+0.05%) |
Nov 12, 2014 | 36.59 | 36.61 | 36.45 | 36.50 | 29,882 | -0.22(-0.59%) |
Nov 11, 2014 | 36.63 | 36.73 | 36.57 | 36.72 | 19,919 | +0.19(+0.52%) |
Nov 10, 2014 | 36.45 | 36.59 | 36.45 | 36.53 | 8,861 | +0.15(+0.42%) |
Nov 07, 2014 | 36.33 | 36.44 | 36.33 | 36.38 | 26,434 | +0.05(+0.13%) |
Nov 06, 2014 | 36.48 | 36.48 | 36.26 | 36.33 | 31,990 | -0.21(-0.57%) |
Nov 05, 2014 | 36.41 | 36.53 | 36.38 | 36.53 | 16,175 | +0.20(+0.55%) |
Nov 04, 2014 | 36.51 | 36.52 | 36.21 | 36.34 | 42,825 | -0.26(-0.70%) |
Nov 03, 2014 | 36.66 | 36.70 | 36.56 | 36.59 | 21,229 | -0.22(-0.61%) |
Oct 31, 2014 | 36.71 | 36.81 | 36.66 | 36.81 | 10,322 | +0.47(+1.30%) |
Oct 30, 2014 | 36.05 | 36.44 | 36.00 | 36.34 | 20,293 | +0.30(+0.82%) |
Oct 29, 2014 | 36.40 | 36.41 | 36.00 | 36.05 | 14,446 | -0.26(-0.71%) |
Oct 28, 2014 | 35.97 | 36.31 | 35.97 | 36.31 | 24,963 | +0.51(+1.44%) |
Oct 27, 2014 | 35.71 | 35.84 | 35.84 | 35.79 | 16,864 | -0.05(-0.13%) |
Oct 24, 2014 | 35.63 | 35.86 | 35.59 | 35.84 | 22,711 | +0.32(+0.90%) |
Oct 23, 2014 | 35.57 | 35.67 | 35.52 | 35.52 | 8,831 | +0.33(+0.93%) |
Oct 22, 2014 | 35.47 | 35.54 | 35.17 | 35.19 | 27,033 | -0.22(-0.61%) |
Oct 21, 2014 | 35.15 | 35.43 | 35.15 | 35.41 | 22,737 | +0.39(+1.12%) |
Oct 20, 2014 | 34.73 | 35.02 | 34.77 | 35.02 | 53,011 | +0.25(+0.71%) |
Oct 17, 2014 | 34.42 | 34.85 | 34.42 | 34.77 | 33,216 | +0.50(+1.47%) |
Oct 16, 2014 | 33.57 | 34.46 | 33.57 | 34.27 | 63,963 | +0.00(+0.00%) |
Oct 15, 2014 | 34.22 | 34.27 | 33.49 | 34.27 | 38,508 | -0.10(-0.28%) |
Oct 14, 2014 | 34.48 | 34.60 | 34.33 | 34.36 | 22,018 | +0.00(+0.00%) |
Oct 13, 2014 | 34.96 | 34.97 | 34.36 | 34.36 | 14,464 | -0.30(-0.85%) |
Oct 10, 2014 | 34.93 | 35.00 | 34.66 | 34.66 | 16,042 | -0.39(-1.12%) |
Oct 09, 2014 | 35.61 | 35.61 | 35.03 | 35.05 | 28,773 | -0.91(-2.53%) |
Oct 08, 2014 | 35.53 | 35.96 | 35.32 | 35.96 | 31,820 | +0.53(+1.50%) |
Oct 07, 2014 | 35.65 | 35.74 | 35.43 | 35.43 | 81,401 | -0.43(-1.19%) |
Oct 06, 2014 | 35.98 | 35.99 | 35.72 | 35.86 | 43,571 | +0.05(+0.13%) |
Oct 03, 2014 | 35.61 | 35.82 | 35.61 | 35.81 | 12,703 | +0.23(+0.65%) |
Oct 02, 2014 | 35.71 | 35.71 | 35.27 | 35.58 | 12,984 | -0.10(-0.29%) |
Oct 01, 2014 | 35.82 | 35.91 | 35.60 | 35.68 | 24,656 | -0.27(-0.75%) |
Sep 30, 2014 | 35.93 | 36.13 | 35.88 | 35.95 | 5,629 | -0.05(-0.13%) |
Sep 29, 2014 | 35.89 | 36.00 | 35.78 | 36.00 | 17,319 | -0.11(-0.31%) |
Sep 26, 2014 | 35.88 | 36.21 | 35.88 | 36.11 | 53,604 | +0.19(+0.53%) |
Sep 25, 2014 | 36.25 | 36.26 | 35.92 | 35.92 | 50,445 | -0.47(-1.29%) |
Sep 24, 2014 | 36.24 | 36.41 | 36.12 | 36.39 | 43,018 | +0.12(+0.33%) |
Sep 23, 2014 | 36.41 | 36.41 | 36.19 | 36.27 | 19,773 | -0.26(-0.70%) |
Sep 22, 2014 | 36.71 | 36.71 | 36.51 | 36.53 | 21,919 | -0.31(-0.84%) |
Sep 19, 2014 | 36.92 | 37.01 | 36.74 | 36.84 | 17,750 | -0.17(-0.45%) |
Sep 18, 2014 | 37.01 | 37.03 | 36.95 | 37.01 | 60,751 | +0.02(+0.06%) |
Sep 17, 2014 | 36.96 | 37.01 | 36.88 | 36.98 | 17,055 | -0.01(-0.02%) |
Sep 16, 2014 | 36.69 | 37.00 | 36.69 | 36.99 | 13,140 | +0.28(+0.76%) |
Sep 15, 2014 | 36.72 | 36.78 | 36.69 | 36.71 | 13,402 | -0.07(-0.20%) |
Sep 12, 2014 | 36.92 | 36.92 | 36.68 | 36.78 | 11,748 | -0.27(-0.73%) |
Sep 11, 2014 | 36.89 | 37.05 | 36.89 | 37.05 | 4,547 | +0.02(+0.04%) |
Sep 10, 2014 | 36.98 | 37.05 | 36.89 | 37.04 | 19,734 | +0.02(+0.04%) |
Sep 09, 2014 | 37.11 | 37.11 | 37.01 | 37.02 | 14,821 | -0.22(-0.58%) |
Sep 08, 2014 | 37.39 | 37.39 | 37.17 | 37.24 | 12,743 | -0.25(-0.66%) |
Sep 05, 2014 | 37.34 | 37.49 | 37.29 | 37.48 | 26,217 | +0.18(+0.49%) |
Sep 04, 2014 | 37.41 | 37.42 | 37.22 | 37.30 | 13,314 | -0.10(-0.28%) |
Sep 03, 2014 | 37.40 | 37.42 | 37.28 | 37.40 | 24,152 | +0.25(+0.67%) |
Sep 02, 2014 | 37.28 | 37.28 | 37.05 | 37.16 | 25,853 | +0.04(+0.11%) |
Aug 29, 2014 | 37.04 | 37.12 | 37.12 | 37.12 | 16,164 | +0.09(+0.24%) |
Aug 28, 2014 | 36.96 | 37.04 | 36.92 | 37.03 | 22,651 | +0.04(+0.11%) |
Aug 27, 2014 | 36.91 | 37.01 | 36.90 | 36.99 | 22,824 | +0.14(+0.37%) |
Aug 26, 2014 | 36.92 | 36.95 | 36.85 | 36.85 | 31,513 | -0.06(-0.17%) |
Aug 25, 2014 | 36.86 | 36.97 | 36.86 | 36.92 | 16,030 | +0.18(+0.50%) |
Aug 22, 2014 | 36.81 | 36.82 | 36.63 | 36.73 | 44,428 | -0.14(-0.37%) |
Aug 21, 2014 | 36.85 | 36.90 | 36.85 | 36.87 | 11,998 | +0.12(+0.34%) |
Aug 20, 2014 | 36.65 | 36.77 | 36.65 | 36.75 | 10,525 | +0.04(+0.12%) |
Aug 19, 2014 | 36.65 | 36.72 | 36.61 | 36.70 | 9,529 | +0.09(+0.24%) |
Aug 18, 2014 | 36.60 | 36.65 | 36.58 | 36.61 | 33,695 | +0.13(+0.35%) |
Aug 15, 2014 | 36.57 | 36.57 | 36.32 | 36.49 | 9,765 | +0.13(+0.35%) |
Aug 14, 2014 | 36.25 | 36.36 | 36.23 | 36.36 | 14,339 | +0.23(+0.64%) |
Aug 13, 2014 | 36.11 | 36.11 | 36.06 | 36.13 | 35,334 | +0.24(+0.67%) |
Aug 12, 2014 | 35.92 | 35.92 | 35.86 | 35.89 | 3,279 | +0.02(+0.07%) |
Aug 11, 2014 | 35.88 | 35.99 | 35.86 | 35.86 | 11,368 | +0.20(+0.56%) |
Aug 08, 2014 | 35.48 | 35.50 | 35.37 | 35.66 | 4,866 | +0.25(+0.70%) |
Aug 07, 2014 | 35.66 | 35.66 | 35.31 | 35.42 | 15,895 | -0.18(-0.49%) |
Aug 06, 2014 | 35.51 | 35.66 | 35.49 | 35.59 | 57,247 | -0.09(-0.25%) |
Aug 05, 2014 | 35.91 | 35.92 | 35.56 | 35.68 | 12,645 | -0.41(-1.15%) |
Aug 04, 2014 | 35.95 | 36.10 | 35.83 | 36.10 | 7,916 | +0.10(+0.29%) |
Aug 01, 2014 | 36.17 | 36.22 | 35.92 | 35.99 | 13,039 | -0.20(-0.55%) |
Jul 31, 2014 | 36.44 | 36.46 | 36.18 | 36.19 | 27,698 | -0.65(-1.78%) |
Jul 30, 2014 | 37.01 | 37.01 | 36.75 | 36.85 | 10,196 | -0.15(-0.41%) |
Jul 29, 2014 | 37.29 | 37.30 | 37.00 | 37.00 | 10,326 | -0.09(-0.24%) |
Jul 28, 2014 | 36.96 | 37.09 | 36.89 | 37.09 | 52,757 | +0.09(+0.24%) |
Jul 25, 2014 | 37.13 | 37.15 | 36.97 | 37.00 | 17,799 | -0.12(-0.32%) |
Jul 24, 2014 | 37.29 | 37.29 | 37.05 | 37.12 | 35,243 | -0.06(-0.15%) |
Jul 23, 2014 | 37.11 | 37.17 | 37.11 | 37.17 | 11,713 | +0.04(+0.12%) |
Jul 22, 2014 | 37.11 | 37.18 | 37.09 | 37.13 | 16,669 | +0.22(+0.59%) |
Jul 21, 2014 | 36.97 | 36.97 | 36.79 | 36.91 | 22,382 | -0.06(-0.17%) |
Jul 18, 2014 | 36.71 | 36.99 | 36.71 | 36.97 | 15,272 | +0.41(+1.11%) |
Jul 17, 2014 | 36.81 | 36.87 | 36.57 | 36.57 | 234,122 | -0.31(-0.84%) |
Jul 16, 2014 | 36.81 | 36.90 | 36.79 | 36.88 | 12,293 | +0.28(+0.76%) |
Jul 15, 2014 | 36.68 | 36.69 | 36.51 | 36.60 | 12,929 | +0.02(+0.07%) |
Jul 14, 2014 | 36.61 | 36.65 | 36.57 | 36.57 | 9,263 | +0.11(+0.31%) |
Jul 11, 2014 | 36.41 | 36.47 | 36.39 | 36.46 | 12,922 | +0.14(+0.37%) |
Jul 10, 2014 | 36.10 | 36.36 | 36.10 | 36.33 | 18,844 | -0.22(-0.61%) |
Jul 09, 2014 | 36.36 | 36.55 | 36.36 | 36.55 | 9,548 | +0.20(+0.55%) |
Jul 08, 2014 | 36.35 | 36.38 | 36.28 | 36.35 | 8,022 | -0.14(-0.37%) |
Jul 07, 2014 | 36.67 | 36.67 | 36.49 | 36.49 | 145,838 | -0.14(-0.39%) |
Jul 03, 2014 | 36.53 | 36.63 | 36.63 | 36.63 | 13,407 | -0.02(-0.07%) |
Jul 02, 2014 | 36.67 | 36.68 | 36.61 | 36.65 | 10,533 | -0.06(-0.15%) |
Jul 01, 2014 | 36.64 | 36.79 | 36.63 | 36.71 | 17,046 | +0.18(+0.48%) |
Jun 30, 2014 | 36.46 | 36.57 | 36.46 | 36.53 | 20,507 | +0.06(+0.18%) |
Jun 27, 2014 | 36.30 | 36.47 | 36.30 | 36.47 | 47,628 | +0.08(+0.22%) |
Jun 26, 2014 | 36.18 | 36.39 | 36.18 | 36.39 | 42,750 | +0.10(+0.29%) |
Jun 25, 2014 | 36.14 | 36.29 | 36.14 | 36.29 | 15,307 | +0.15(+0.41%) |
Jun 24, 2014 | 36.30 | 36.38 | 36.14 | 36.14 | 59,978 | -0.16(-0.43%) |
Jun 23, 2014 | 36.27 | 36.30 | 36.10 | 36.30 | 58,528 | -0.08(-0.23%) |
Jun 20, 2014 | 36.41 | 36.44 | 36.38 | 36.38 | 11,251 | -0.55(-1.50%) |
Jun 19, 2014 | 36.86 | 36.93 | 36.86 | 36.93 | 28,065 | +0.21(+0.58%) |
Jun 18, 2014 | 36.49 | 36.72 | 36.47 | 36.72 | 20,947 | +0.30(+0.83%) |
Jun 17, 2014 | 36.40 | 36.43 | 36.40 | 36.42 | 27,200 | -0.01(-0.03%) |
Jun 16, 2014 | 36.37 | 36.47 | 36.37 | 36.43 | 13,637 | +0.10(+0.26%) |
Jun 13, 2014 | 36.22 | 36.37 | 36.20 | 36.34 | 28,312 | +0.21(+0.57%) |
Jun 12, 2014 | 36.38 | 36.38 | 36.13 | 36.13 | 10,257 | -0.12(-0.32%) |
Jun 11, 2014 | 36.30 | 36.30 | 36.20 | 36.25 | 19,596 | -0.19(-0.52%) |
Jun 10, 2014 | 36.38 | 36.44 | 36.38 | 36.44 | 51,162 | -0.03(-0.07%) |
Jun 06, 2014 | 36.40 | 36.49 | 36.40 | 36.46 | 36,478 | +0.12(+0.32%) |
Jun 05, 2014 | 36.13 | 36.37 | 36.10 | 36.35 | 18,921 | +0.24(+0.65%) |
Jun 04, 2014 | 36.00 | 36.12 | 36.00 | 36.11 | 90,691 | +0.04(+0.11%) |
Jun 03, 2014 | 36.08 | 36.10 | 36.02 | 36.07 | 77,842 | -0.10(-0.29%) |
Jun 02, 2014 | 36.13 | 36.20 | 36.10 | 36.18 | 117,204 | +0.09(+0.24%) |
May 30, 2014 | 35.98 | 36.10 | 35.98 | 36.09 | 79,457 | +0.12(+0.33%) |
May 29, 2014 | 35.94 | 35.97 | 35.89 | 35.97 | 31,495 | +0.21(+0.58%) |
May 28, 2014 | 35.77 | 35.85 | 35.74 | 35.76 | 44,969 | -0.04(-0.11%) |
May 27, 2014 | 35.84 | 35.84 | 35.75 | 35.80 | 12,128 | +0.15(+0.43%) |
May 23, 2014 | 35.59 | 35.65 | 35.65 | 35.65 | 11,528 | +0.05(+0.15%) |
May 22, 2014 | 35.53 | 35.60 | 35.51 | 35.60 | 10,267 | +0.14(+0.39%) |
May 21, 2014 | 35.35 | 35.46 | 35.35 | 35.46 | 19,644 | +0.26(+0.75%) |
May 20, 2014 | 35.31 | 35.33 | 35.13 | 35.19 | 47,416 | -0.19(-0.53%) |
May 19, 2014 | 35.34 | 35.44 | 35.30 | 35.38 | 59,418 | -0.03(-0.08%) |
May 16, 2014 | 35.29 | 35.41 | 35.26 | 35.41 | 61,942 | +0.21(+0.59%) |
May 15, 2014 | 35.22 | 35.22 | 35.11 | 35.20 | 10,216 | -0.19(-0.54%) |
May 14, 2014 | 35.37 | 35.51 | 35.37 | 35.39 | 15,039 | +0.00(+0.00%) |
May 13, 2014 | 35.39 | 35.42 | 35.37 | 35.39 | 21,764 | -0.04(-0.11%) |
May 12, 2014 | 35.40 | 35.43 | 35.36 | 35.43 | 25,510 | +0.17(+0.48%) |
May 09, 2014 | 35.26 | 35.31 | 35.21 | 35.27 | 15,291 | -0.07(-0.20%) |
May 08, 2014 | 35.21 | 35.48 | 35.21 | 35.34 | 27,456 | -0.02(-0.07%) |
May 07, 2014 | 35.17 | 35.36 | 35.10 | 35.36 | 20,900 | +0.20(+0.57%) |
May 06, 2014 | 35.20 | 35.24 | 35.15 | 35.16 | 22,197 | +0.01(+0.02%) |
May 05, 2014 | 34.93 | 35.18 | 34.93 | 35.15 | 14,897 | +0.09(+0.25%) |
May 02, 2014 | 35.00 | 35.25 | 35.00 | 35.07 | 11,513 | -0.10(-0.27%) |
May 01, 2014 | 35.14 | 35.19 | 35.10 | 35.16 | 9,840 | +0.08(+0.23%) |
Apr 30, 2014 | 34.94 | 35.11 | 34.94 | 35.08 | 2,919 | +0.18(+0.53%) |
Apr 29, 2014 | 34.97 | 34.97 | 34.87 | 34.90 | 12,197 | +0.10(+0.28%) |
Apr 28, 2014 | 34.73 | 34.82 | 34.72 | 34.80 | 6,264 | +0.20(+0.58%) |
Apr 25, 2014 | 34.59 | 34.62 | 34.53 | 34.60 | 52,696 | -0.06(-0.18%) |
Apr 24, 2014 | 34.72 | 34.72 | 34.64 | 34.67 | 7,614 | -0.09(-0.25%) |
Apr 23, 2014 | 34.82 | 34.82 | 34.73 | 34.76 | 14,360 | -0.11(-0.32%) |
Apr 22, 2014 | 34.76 | 34.90 | 34.76 | 34.87 | 36,074 | +0.16(+0.46%) |
Apr 21, 2014 | 34.64 | 34.71 | 34.64 | 34.71 | 32,253 | +0.04(+0.12%) |
Apr 17, 2014 | 34.57 | 34.67 | 34.67 | 34.67 | 35,461 | +0.14(+0.39%) |
Apr 16, 2014 | 34.37 | 34.54 | 34.34 | 34.53 | 21,808 | +0.47(+1.38%) |
Apr 15, 2014 | 34.08 | 34.10 | 33.89 | 34.06 | 13,551 | -0.04(-0.12%) |
Apr 14, 2014 | 34.01 | 34.11 | 33.93 | 34.10 | 20,530 | +0.10(+0.31%) |
Apr 11, 2014 | 34.07 | 34.12 | 33.98 | 34.00 | 21,071 | -0.24(-0.70%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.15 | 34.24 | 23,179 | -0.42(-1.22%) |
Apr 09, 2014 | 34.50 | 34.66 | 34.44 | 34.66 | 20,739 | +0.24(+0.70%) |
Apr 08, 2014 | 34.24 | 34.43 | 34.24 | 34.42 | 30,167 | +0.09(+0.26%) |
Apr 07, 2014 | 34.51 | 34.51 | 34.28 | 34.33 | 32,650 | -0.14(-0.42%) |
Apr 04, 2014 | 34.71 | 34.71 | 34.44 | 34.48 | 32,004 | -0.16(-0.46%) |
Apr 03, 2014 | 34.63 | 34.64 | 34.54 | 34.64 | 21,015 | -0.01(-0.02%) |
Apr 02, 2014 | 34.59 | 34.67 | 34.57 | 34.64 | 25,383 | +0.08(+0.24%) |
Apr 01, 2014 | 34.56 | 34.56 | 34.43 | 34.56 | 22,566 | +0.09(+0.27%) |
Mar 31, 2014 | 34.16 | 34.52 | 34.16 | 34.47 | 38,630 | +0.22(+0.65%) |
Mar 28, 2014 | 34.23 | 34.31 | 34.23 | 34.24 | 22,695 | +0.23(+0.68%) |
Mar 27, 2014 | 34.12 | 34.12 | 33.90 | 34.01 | 24,364 | +0.04(+0.13%) |
Mar 26, 2014 | 34.12 | 34.16 | 33.97 | 33.97 | 19,152 | -0.10(-0.29%) |
Mar 25, 2014 | 34.02 | 34.10 | 33.89 | 34.07 | 35,871 | +0.18(+0.52%) |
Mar 24, 2014 | 33.93 | 33.93 | 33.69 | 33.89 | 39,872 | +0.18(+0.52%) |
Mar 21, 2014 | 33.91 | 33.99 | 33.72 | 33.72 | 48,029 | -0.29(-0.84%) |
Mar 20, 2014 | 33.83 | 34.04 | 33.73 | 34.00 | 25,677 | +0.01(+0.02%) |
Mar 19, 2014 | 34.28 | 34.30 | 33.95 | 34.00 | 29,687 | -0.34(-1.00%) |
Mar 18, 2014 | 34.22 | 34.40 | 34.22 | 34.34 | 30,192 | +0.17(+0.49%) |
Mar 17, 2014 | 34.01 | 34.19 | 34.01 | 34.17 | 36,004 | +0.36(+1.06%) |
Mar 14, 2014 | 33.72 | 33.89 | 33.72 | 33.81 | 73,004 | +0.03(+0.09%) |
Mar 13, 2014 | 34.22 | 34.23 | 33.76 | 33.78 | 113,565 | -0.33(-0.96%) |
Mar 12, 2014 | 33.93 | 34.11 | 33.89 | 34.11 | 166,120 | +0.09(+0.26%) |
Mar 11, 2014 | 34.11 | 34.21 | 34.01 | 34.02 | 25,458 | -0.12(-0.35%) |
Mar 10, 2014 | 34.17 | 34.17 | 34.04 | 34.14 | 47,945 | -0.11(-0.33%) |
Mar 07, 2014 | 34.39 | 34.39 | 34.20 | 34.25 | 27,791 | -0.17(-0.49%) |
Mar 06, 2014 | 34.38 | 34.49 | 34.37 | 34.42 | 45,297 | +0.18(+0.54%) |
Mar 05, 2014 | 34.22 | 34.32 | 34.20 | 34.24 | 47,438 | -0.06(-0.19%) |
Mar 04, 2014 | 34.24 | 34.33 | 34.22 | 34.30 | 10,899 | +0.53(+1.58%) |
Mar 03, 2014 | 33.82 | 33.95 | 33.70 | 33.77 | 75,769 | -0.39(-1.14%) |
Feb 28, 2014 | 34.10 | 34.33 | 34.07 | 34.16 | 85,627 | +0.10(+0.28%) |
Feb 27, 2014 | 33.86 | 34.11 | 33.84 | 34.06 | 144,562 | +0.20(+0.59%) |
Feb 26, 2014 | 33.94 | 34.00 | 33.80 | 33.86 | 86,112 | -0.08(-0.24%) |
Feb 25, 2014 | 34.12 | 34.16 | 33.89 | 33.94 | 125,893 | -0.15(-0.44%) |
Feb 24, 2014 | 34.20 | 34.32 | 34.00 | 34.09 | 90,128 | +0.09(+0.26%) |
Feb 21, 2014 | 34.01 | 34.16 | 34.00 | 34.00 | 59,081 | +0.02(+0.06%) |
Feb 20, 2014 | 34.00 | 34.00 | 33.99 | 33.99 | 379 | +0.28(+0.82%) |
Feb 19, 2014 | 33.77 | 33.77 | 33.69 | 33.71 | 88,365 | -0.18(-0.52%) |
Feb 18, 2014 | 33.92 | 33.92 | 33.85 | 33.89 | 37,022 | +0.04(+0.12%) |
Feb 14, 2014 | 33.67 | 33.85 | 33.85 | 33.85 | 103,251 | +0.12(+0.35%) |
Feb 13, 2014 | 33.31 | 33.73 | 33.31 | 33.73 | 32,955 | +0.24(+0.72%) |
Feb 12, 2014 | 33.44 | 33.54 | 33.44 | 33.49 | 9,554 | -0.01(-0.02%) |
Feb 11, 2014 | 33.42 | 33.54 | 33.41 | 33.49 | 6,795 | +0.46(+1.40%) |
Feb 10, 2014 | 33.02 | 33.03 | 33.02 | 33.03 | 5,338 | -0.15(-0.46%) |
Feb 07, 2014 | 33.03 | 33.18 | 33.03 | 33.18 | 16,195 | +0.30(+0.92%) |
Feb 06, 2014 | 32.68 | 32.88 | 32.68 | 32.88 | 17,104 | +0.43(+1.33%) |
Feb 05, 2014 | 32.44 | 32.45 | 32.44 | 32.45 | 2,380 | -0.05(-0.15%) |
Feb 04, 2014 | 32.46 | 32.53 | 32.41 | 32.50 | 10,516 | +0.07(+0.22%) |
Feb 03, 2014 | 32.88 | 32.88 | 32.42 | 32.42 | 19,397 | -0.49(-1.48%) |
Jan 31, 2014 | 32.91 | 32.91 | 32.91 | 32.91 | 413 | -0.17(-0.51%) |
Jan 30, 2014 | 32.90 | 33.08 | 32.88 | 33.08 | 2,224 | +0.44(+1.34%) |
Jan 29, 2014 | 32.63 | 32.64 | 32.63 | 32.64 | 375 | -0.22(-0.66%) |
Jan 28, 2014 | 32.74 | 32.86 | 32.74 | 32.86 | 2,157 | +0.05(+0.15%) |
Jan 27, 2014 | 32.80 | 32.81 | 32.70 | 32.81 | 4,187 | -0.16(-0.48%) |
Jan 24, 2014 | 32.98 | 33.01 | 32.97 | 32.97 | 9,013 | -0.63(-1.88%) |
Jan 22, 2014 | 33.60 | 33.60 | 33.60 | 33.60 | 751 | +0.24(+0.72%) |
Jan 21, 2014 | 33.43 | 33.43 | 33.36 | 33.36 | 1,754 | -0.07(-0.22%) |
Jan 17, 2014 | 33.43 | 33.43 | 33.43 | 33.43 | 125 | +0.10(+0.29%) |
Jan 16, 2014 | 33.33 | 33.33 | 33.33 | 33.33 | 4,517 | -0.18(-0.55%) |
Jan 15, 2014 | 33.42 | 33.52 | 33.42 | 33.52 | 2,412 | +0.14(+0.43%) |
Jan 14, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 162 | +0.18(+0.55%) |
Jan 13, 2014 | 33.39 | 33.39 | 33.19 | 33.19 | 689 | -0.31(-0.93%) |
Jan 10, 2014 | 33.41 | 33.50 | 33.41 | 33.50 | 959 | +0.30(+0.89%) |
Jan 09, 2014 | 33.21 | 33.21 | 33.21 | 33.21 | 501 | -0.08(-0.24%) |
Jan 08, 2014 | 33.30 | 33.30 | 33.29 | 33.29 | 1,002 | -0.13(-0.38%) |
Jan 07, 2014 | 33.36 | 33.41 | 33.36 | 33.41 | 4,536 | +0.10(+0.31%) |
Jan 06, 2014 | 33.31 | 33.31 | 33.31 | 33.31 | 753 | -0.06(-0.17%) |
Jan 03, 2014 | 33.42 | 33.42 | 33.37 | 33.37 | 877 | -0.09(-0.26%) |
Jan 02, 2014 | 33.45 | 33.45 | 33.45 | 33.45 | 502 | -0.40(-1.18%) |
Dec 31, 2013 | 33.81 | 33.85 | 33.85 | 33.85 | 40,974 | +0.07(+0.21%) |
Dec 30, 2013 | 33.72 | 33.78 | 33.71 | 33.78 | 43,399 | +0.18(+0.52%) |
Dec 27, 2013 | 33.64 | 33.65 | 33.61 | 33.61 | 14,734 | +0.01(+0.02%) |
Dec 26, 2013 | 33.60 | 33.60 | 33.60 | 33.60 | 689 | +0.18(+0.55%) |
Dec 24, 2013 | 33.41 | 33.41 | 33.41 | 33.41 | 250 | -0.07(-0.21%) |
Dec 23, 2013 | 33.46 | 33.49 | 33.46 | 33.49 | 13,489 | +0.18(+0.55%) |
Dec 20, 2013 | 33.20 | 33.31 | 33.18 | 33.30 | 17,956 | +0.34(+1.02%) |
Dec 19, 2013 | 32.97 | 32.97 | 32.97 | 32.97 | 689 | -0.18(-0.53%) |
Dec 18, 2013 | 32.82 | 33.14 | 32.82 | 33.14 | 4,548 | +0.52(+1.59%) |
Dec 17, 2013 | 32.62 | 32.62 | 32.62 | 32.62 | 12,679 | +0.04(+0.12%) |
Dec 16, 2013 | 32.58 | 32.58 | 32.58 | 32.58 | 6 | +0.00(+0.00%) |
Dec 13, 2013 | 32.62 | 32.62 | 32.58 | 32.58 | 4,817 | -0.07(-0.22%) |
Dec 12, 2013 | 32.61 | 32.70 | 32.61 | 32.66 | 91,119 | -0.50(-1.52%) |
Dec 09, 2013 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.26(+0.80%) |
Dec 04, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -0.30(-0.92%) |