Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.58 | 32.59 | 30.95 | 31.00 | 950,269 | -3.02(-8.87%) |
Nov 26, 2014 | 34.46 | 34.02 | 34.02 | 34.02 | 1,129,797 | -0.45(-1.29%) |
Nov 25, 2014 | 31.69 | 34.51 | 31.55 | 34.46 | 1,753,528 | +2.87(+9.08%) |
Nov 24, 2014 | 31.15 | 32.24 | 31.10 | 31.59 | 931,731 | +0.35(+1.11%) |
Nov 21, 2014 | 32.34 | 32.62 | 30.95 | 31.25 | 1,357,069 | -0.40(-1.25%) |
Nov 20, 2014 | 31.10 | 31.94 | 30.70 | 31.64 | 1,042,339 | +1.14(+3.73%) |
Nov 19, 2014 | 32.39 | 32.68 | 30.36 | 30.51 | 2,103,993 | -2.13(-6.51%) |
Nov 18, 2014 | 32.09 | 32.78 | 31.05 | 32.63 | 1,734,930 | +1.29(+4.10%) |
Nov 17, 2014 | 30.46 | 31.83 | 30.06 | 31.35 | 1,485,490 | +0.69(+2.26%) |
Nov 14, 2014 | 27.94 | 30.85 | 27.54 | 30.65 | 1,696,590 | +2.23(+7.83%) |
Nov 13, 2014 | 28.78 | 29.79 | 28.18 | 28.43 | 1,067,007 | +0.00(+0.00%) |
Nov 12, 2014 | 28.92 | 29.76 | 27.89 | 28.43 | 1,277,392 | -0.15(-0.52%) |
Nov 11, 2014 | 26.55 | 29.27 | 26.50 | 28.58 | 1,781,680 | +2.37(+9.06%) |
Nov 10, 2014 | 27.54 | 27.54 | 26.06 | 26.20 | 1,384,483 | -1.68(-6.03%) |
Nov 07, 2014 | 26.70 | 28.03 | 26.50 | 27.89 | 1,612,181 | +1.93(+7.43%) |
Nov 06, 2014 | 25.51 | 26.70 | 25.41 | 25.96 | 1,613,502 | +1.19(+4.79%) |
Nov 05, 2014 | 24.47 | 26.60 | 24.47 | 24.77 | 2,389,403 | -0.49(-1.96%) |
Nov 04, 2014 | 26.75 | 26.75 | 25.17 | 25.27 | 1,458,113 | -1.58(-5.89%) |
Nov 03, 2014 | 27.49 | 27.54 | 26.25 | 26.85 | 1,457,854 | -0.25(-0.91%) |
Oct 31, 2014 | 26.55 | 28.43 | 26.25 | 27.09 | 2,370,731 | -2.87(-9.57%) |
Oct 30, 2014 | 31.89 | 32.09 | 29.76 | 29.96 | 1,835,927 | -2.47(-7.62%) |
Oct 29, 2014 | 33.82 | 34.31 | 32.19 | 32.43 | 1,223,066 | -1.78(-5.20%) |
Oct 28, 2014 | 34.31 | 34.36 | 33.62 | 34.21 | 604,573 | +0.20(+0.58%) |
Oct 27, 2014 | 34.21 | 34.46 | 34.46 | 34.02 | 578,109 | -0.45(-1.29%) |
Oct 24, 2014 | 34.31 | 34.91 | 34.02 | 34.46 | 585,746 | +0.20(+0.58%) |
Oct 23, 2014 | 33.52 | 34.76 | 32.76 | 34.26 | 971,837 | +0.49(+1.46%) |
Oct 22, 2014 | 34.61 | 34.86 | 33.77 | 33.77 | 797,838 | -1.29(-3.67%) |
Oct 21, 2014 | 35.75 | 36.14 | 34.96 | 35.06 | 812,907 | -0.25(-0.70%) |
Oct 20, 2014 | 35.10 | 35.55 | 34.61 | 35.30 | 800,828 | +0.69(+2.00%) |
Oct 17, 2014 | 36.09 | 36.14 | 34.36 | 34.61 | 1,513,153 | -1.43(-3.98%) |
Oct 16, 2014 | 37.38 | 37.92 | 35.99 | 36.04 | 1,738,613 | -1.63(-4.33%) |
Oct 15, 2014 | 37.38 | 39.21 | 36.93 | 37.68 | 1,699,361 | +0.89(+2.42%) |
Oct 14, 2014 | 37.08 | 38.26 | 36.44 | 36.79 | 1,486,548 | -0.30(-0.80%) |
Oct 13, 2014 | 36.79 | 38.66 | 36.59 | 37.08 | 1,135,737 | +1.14(+3.16%) |
Oct 10, 2014 | 36.74 | 37.77 | 35.80 | 35.95 | 1,182,910 | -0.99(-2.68%) |
Oct 09, 2014 | 37.43 | 37.43 | 35.99 | 36.93 | 1,596,591 | -0.59(-1.58%) |
Oct 08, 2014 | 34.12 | 38.02 | 33.67 | 37.53 | 2,437,460 | +3.91(+11.62%) |
Oct 07, 2014 | 34.81 | 35.01 | 33.45 | 33.62 | 814,537 | -1.14(-3.27%) |
Oct 06, 2014 | 34.51 | 34.91 | 34.02 | 34.76 | 804,969 | +0.59(+1.74%) |
Oct 03, 2014 | 34.66 | 34.76 | 34.02 | 34.17 | 1,386,665 | -0.84(-2.40%) |
Oct 02, 2014 | 34.12 | 35.10 | 33.87 | 35.01 | 1,079,607 | +1.24(+3.66%) |
Oct 01, 2014 | 33.47 | 34.51 | 33.32 | 33.77 | 964,183 | +0.44(+1.34%) |
Sep 30, 2014 | 33.57 | 34.12 | 32.98 | 33.32 | 856,737 | -0.49(-1.46%) |
Sep 29, 2014 | 34.31 | 34.36 | 33.72 | 33.82 | 390,048 | -0.35(-1.01%) |
Sep 26, 2014 | 34.61 | 34.66 | 33.82 | 34.17 | 530,387 | -0.59(-1.71%) |
Sep 25, 2014 | 34.26 | 34.91 | 33.77 | 34.76 | 1,073,240 | +0.00(+0.00%) |
Sep 24, 2014 | 34.56 | 35.40 | 34.31 | 34.76 | 981,334 | -0.30(-0.85%) |
Sep 23, 2014 | 34.41 | 35.40 | 34.09 | 35.06 | 983,529 | +1.43(+4.26%) |
Sep 22, 2014 | 33.87 | 34.02 | 32.93 | 33.62 | 1,294,871 | -0.69(-2.02%) |
Sep 19, 2014 | 35.55 | 35.80 | 34.02 | 34.31 | 1,443,396 | -1.58(-4.41%) |
Sep 18, 2014 | 36.98 | 37.13 | 35.55 | 35.90 | 1,069,899 | -1.19(-3.20%) |
Sep 17, 2014 | 38.02 | 38.37 | 37.03 | 37.08 | 799,550 | -1.04(-2.72%) |
Sep 16, 2014 | 37.38 | 38.47 | 36.69 | 38.12 | 794,323 | +0.79(+2.12%) |
Sep 15, 2014 | 37.92 | 37.97 | 36.88 | 37.33 | 702,507 | -0.44(-1.18%) |
Sep 12, 2014 | 36.98 | 38.17 | 36.69 | 37.77 | 1,073,728 | +0.30(+0.79%) |
Sep 11, 2014 | 36.44 | 37.53 | 36.14 | 37.48 | 840,379 | +0.74(+2.02%) |
Sep 10, 2014 | 36.59 | 37.33 | 36.24 | 36.74 | 775,689 | -0.40(-1.07%) |
Sep 09, 2014 | 36.54 | 37.18 | 35.95 | 37.13 | 771,350 | +0.54(+1.49%) |
Sep 08, 2014 | 37.68 | 37.68 | 36.34 | 36.59 | 757,537 | -1.29(-3.39%) |
Sep 05, 2014 | 37.63 | 38.02 | 37.18 | 37.87 | 790,484 | +0.59(+1.59%) |
Sep 04, 2014 | 39.41 | 39.46 | 37.08 | 37.28 | 695,894 | -1.83(-4.68%) |
Sep 03, 2014 | 39.01 | 39.43 | 38.91 | 39.11 | 558,906 | +0.05(+0.13%) |
Sep 02, 2014 | 40.05 | 40.10 | 38.79 | 39.06 | 1,036,713 | -1.88(-4.59%) |
Aug 29, 2014 | 40.25 | 40.94 | 40.94 | 40.94 | 840,881 | +0.49(+1.22%) |
Aug 28, 2014 | 40.89 | 40.99 | 40.12 | 40.44 | 436,701 | +0.15(+0.37%) |
Aug 27, 2014 | 40.69 | 40.69 | 39.92 | 40.30 | 478,273 | -0.25(-0.61%) |
Aug 26, 2014 | 39.41 | 40.59 | 39.21 | 40.54 | 661,594 | +1.78(+4.59%) |
Aug 25, 2014 | 39.31 | 39.41 | 38.62 | 38.76 | 528,633 | -0.79(-2.00%) |
Aug 22, 2014 | 39.26 | 39.75 | 39.06 | 39.55 | 433,759 | +0.40(+1.01%) |
Aug 21, 2014 | 39.80 | 40.25 | 38.79 | 39.16 | 1,163,821 | -1.24(-3.06%) |
Aug 20, 2014 | 40.64 | 41.09 | 40.05 | 40.40 | 425,212 | -0.20(-0.49%) |
Aug 19, 2014 | 40.72 | 40.79 | 40.05 | 40.59 | 628,052 | -0.25(-0.61%) |
Aug 18, 2014 | 40.64 | 41.09 | 40.44 | 40.84 | 435,417 | +0.00(+0.00%) |
Aug 15, 2014 | 40.74 | 41.33 | 40.20 | 40.84 | 778,068 | -0.54(-1.31%) |
Aug 14, 2014 | 42.03 | 42.52 | 41.04 | 41.38 | 811,914 | -0.69(-1.65%) |
Aug 13, 2014 | 42.03 | 42.35 | 41.48 | 42.08 | 831,367 | +0.20(+0.47%) |
Aug 12, 2014 | 40.35 | 41.93 | 40.25 | 41.88 | 1,116,771 | +1.88(+4.69%) |
Aug 11, 2014 | 40.30 | 40.59 | 39.61 | 40.00 | 666,131 | -0.49(-1.22%) |
Aug 08, 2014 | 40.55 | 41.53 | 40.20 | 40.50 | 708,112 | -0.10(-0.24%) |
Aug 07, 2014 | 40.15 | 40.89 | 39.76 | 40.59 | 795,779 | +0.35(+0.86%) |
Aug 06, 2014 | 39.56 | 40.50 | 39.56 | 40.25 | 892,047 | +1.33(+3.43%) |
Aug 05, 2014 | 37.93 | 39.01 | 37.73 | 38.92 | 731,990 | +1.28(+3.41%) |
Aug 04, 2014 | 39.11 | 39.21 | 37.34 | 37.63 | 683,334 | -1.43(-3.67%) |
Aug 01, 2014 | 37.98 | 39.51 | 37.93 | 39.06 | 1,230,610 | +2.42(+6.60%) |
Jul 31, 2014 | 36.89 | 37.43 | 36.47 | 36.64 | 705,861 | -0.69(-1.85%) |
Jul 30, 2014 | 37.53 | 37.58 | 36.69 | 37.34 | 539,267 | -0.40(-1.05%) |
Jul 29, 2014 | 38.22 | 38.37 | 37.48 | 37.73 | 346,617 | -0.25(-0.65%) |
Jul 28, 2014 | 38.32 | 38.42 | 37.63 | 37.98 | 619,898 | -0.49(-1.28%) |
Jul 25, 2014 | 36.69 | 38.52 | 36.59 | 38.47 | 822,837 | +1.68(+4.56%) |
Jul 24, 2014 | 36.74 | 37.04 | 36.35 | 36.79 | 756,821 | -0.35(-0.93%) |
Jul 23, 2014 | 36.89 | 37.24 | 36.64 | 37.14 | 785,305 | +0.40(+1.08%) |
Jul 22, 2014 | 37.14 | 37.38 | 36.61 | 36.74 | 435,449 | -0.49(-1.33%) |
Jul 21, 2014 | 37.53 | 37.73 | 36.74 | 37.24 | 571,831 | +0.00(+0.00%) |
Jul 18, 2014 | 36.69 | 37.38 | 36.55 | 37.24 | 642,837 | -0.05(-0.13%) |
Jul 17, 2014 | 36.35 | 38.13 | 36.10 | 37.29 | 1,165,371 | +1.38(+3.85%) |
Jul 16, 2014 | 35.61 | 36.35 | 35.41 | 35.90 | 748,733 | +0.44(+1.25%) |
Jul 15, 2014 | 36.89 | 37.14 | 35.21 | 35.46 | 986,679 | -1.43(-3.88%) |
Jul 14, 2014 | 36.89 | 37.48 | 36.40 | 36.89 | 838,648 | -1.23(-3.24%) |
Jul 11, 2014 | 37.73 | 38.27 | 37.24 | 38.13 | 789,334 | +0.64(+1.71%) |
Jul 10, 2014 | 39.61 | 40.00 | 37.24 | 37.48 | 1,410,051 | -1.58(-4.05%) |
Jul 09, 2014 | 37.34 | 39.31 | 37.19 | 39.06 | 1,335,030 | +1.93(+5.19%) |
Jul 08, 2014 | 36.69 | 37.19 | 36.10 | 37.14 | 787,980 | +0.79(+2.17%) |
Jul 07, 2014 | 36.99 | 37.19 | 36.30 | 36.35 | 779,098 | -0.84(-2.26%) |
Jul 03, 2014 | 36.99 | 37.19 | 37.19 | 37.19 | 488,325 | -0.44(-1.18%) |
Jul 02, 2014 | 37.04 | 37.88 | 36.99 | 37.63 | 560,833 | +0.74(+2.01%) |
Jul 01, 2014 | 37.88 | 38.42 | 36.84 | 36.89 | 652,418 | -0.84(-2.23%) |
Jun 30, 2014 | 36.94 | 37.98 | 36.35 | 37.73 | 996,396 | +0.40(+1.06%) |
Jun 27, 2014 | 35.61 | 37.68 | 35.56 | 37.34 | 1,720,504 | +2.12(+6.03%) |
Jun 26, 2014 | 34.52 | 35.31 | 34.47 | 35.21 | 573,919 | +0.44(+1.28%) |
Jun 25, 2014 | 34.27 | 35.46 | 34.13 | 34.77 | 793,904 | +0.49(+1.44%) |
Jun 24, 2014 | 36.00 | 36.10 | 34.22 | 34.27 | 925,295 | -1.48(-4.14%) |
Jun 23, 2014 | 35.01 | 35.95 | 34.72 | 35.75 | 612,754 | +0.74(+2.12%) |
Jun 20, 2014 | 34.92 | 35.46 | 34.62 | 35.01 | 1,275,407 | -0.15(-0.42%) |
Jun 19, 2014 | 32.89 | 35.21 | 32.79 | 35.16 | 2,520,328 | +2.86(+8.87%) |
Jun 18, 2014 | 31.31 | 32.35 | 31.16 | 32.30 | 625,612 | +0.94(+2.99%) |
Jun 17, 2014 | 31.01 | 31.71 | 30.92 | 31.36 | 465,489 | -0.05(-0.16%) |
Jun 16, 2014 | 31.80 | 31.85 | 31.19 | 31.41 | 643,114 | -0.15(-0.47%) |
Jun 13, 2014 | 31.75 | 32.05 | 30.77 | 31.56 | 1,264,575 | -0.35(-1.08%) |
Jun 12, 2014 | 31.21 | 31.95 | 31.11 | 31.90 | 1,089,346 | +0.94(+3.03%) |
Jun 11, 2014 | 30.57 | 31.11 | 30.17 | 30.96 | 1,025,139 | +0.54(+1.79%) |
Jun 10, 2014 | 29.88 | 30.42 | 29.73 | 30.42 | 629,603 | +0.69(+2.33%) |
Jun 06, 2014 | 28.79 | 29.83 | 28.64 | 29.73 | 910,087 | +0.84(+2.91%) |
Jun 05, 2014 | 28.69 | 29.19 | 28.69 | 28.89 | 805,625 | +0.44(+1.56%) |
Jun 04, 2014 | 28.54 | 28.59 | 28.20 | 28.45 | 538,937 | -0.15(-0.52%) |
Jun 03, 2014 | 28.40 | 28.84 | 28.15 | 28.59 | 593,192 | +0.10(+0.35%) |
Jun 02, 2014 | 28.10 | 28.69 | 27.90 | 28.50 | 553,707 | +0.10(+0.35%) |
May 30, 2014 | 28.20 | 28.40 | 27.56 | 28.40 | 799,052 | +0.15(+0.52%) |
May 29, 2014 | 27.90 | 28.59 | 27.85 | 28.25 | 743,168 | +0.25(+0.88%) |
May 28, 2014 | 28.00 | 28.20 | 27.80 | 28.00 | 1,699,644 | -0.05(-0.18%) |
May 27, 2014 | 28.89 | 28.89 | 28.05 | 28.05 | 1,328,480 | -1.19(-4.05%) |
May 23, 2014 | 29.43 | 29.24 | 29.24 | 29.24 | 593,377 | -0.12(-0.42%) |
May 22, 2014 | 29.33 | 29.43 | 29.11 | 29.36 | 228,070 | +0.32(+1.11%) |
May 21, 2014 | 28.79 | 29.14 | 28.45 | 29.04 | 657,779 | +0.10(+0.34%) |
May 20, 2014 | 28.59 | 29.14 | 28.54 | 28.94 | 377,758 | +0.20(+0.69%) |
May 19, 2014 | 28.94 | 29.19 | 28.52 | 28.74 | 425,123 | +0.05(+0.17%) |
May 16, 2014 | 29.24 | 29.24 | 28.59 | 28.69 | 497,641 | -0.64(-2.19%) |
May 15, 2014 | 29.53 | 29.73 | 28.99 | 29.33 | 453,288 | -0.44(-1.49%) |
May 14, 2014 | 29.38 | 29.98 | 29.24 | 29.78 | 476,970 | +0.79(+2.73%) |
May 13, 2014 | 29.53 | 29.75 | 28.94 | 28.99 | 498,855 | -0.49(-1.68%) |
May 12, 2014 | 29.98 | 30.22 | 29.43 | 29.48 | 361,772 | +0.00(+0.00%) |
May 09, 2014 | 29.63 | 29.98 | 29.24 | 29.48 | 367,481 | -0.15(-0.50%) |
May 08, 2014 | 29.53 | 29.80 | 29.36 | 29.63 | 351,291 | +0.15(+0.50%) |
May 07, 2014 | 30.47 | 30.62 | 29.29 | 29.48 | 651,694 | -1.23(-4.02%) |
May 06, 2014 | 30.96 | 31.01 | 30.47 | 30.72 | 307,465 | -0.10(-0.32%) |
May 05, 2014 | 31.21 | 31.26 | 30.62 | 30.82 | 484,974 | +0.25(+0.81%) |
May 02, 2014 | 29.73 | 30.82 | 29.43 | 30.57 | 682,004 | +1.04(+3.51%) |
May 01, 2014 | 29.78 | 29.88 | 29.33 | 29.53 | 604,427 | -0.59(-1.97%) |
Apr 30, 2014 | 29.98 | 30.57 | 29.43 | 30.12 | 623,853 | -0.15(-0.49%) |
Apr 29, 2014 | 29.24 | 30.37 | 29.24 | 30.27 | 637,143 | +0.94(+3.20%) |
Apr 28, 2014 | 29.33 | 29.58 | 29.06 | 29.33 | 637,252 | +0.00(+0.00%) |
Apr 25, 2014 | 29.04 | 29.33 | 28.84 | 29.33 | 447,774 | +0.64(+2.24%) |
Apr 24, 2014 | 28.84 | 29.68 | 28.59 | 28.69 | 667,479 | -0.69(-2.35%) |
Apr 23, 2014 | 29.29 | 29.73 | 28.59 | 29.38 | 725,127 | +0.15(+0.51%) |
Apr 22, 2014 | 28.10 | 29.33 | 27.90 | 29.24 | 1,248,109 | +1.09(+3.86%) |
Apr 21, 2014 | 28.40 | 28.50 | 27.51 | 28.15 | 1,019,499 | -0.44(-1.55%) |
Apr 17, 2014 | 28.30 | 28.59 | 28.59 | 28.59 | 691,544 | +0.20(+0.70%) |
Apr 16, 2014 | 28.64 | 28.84 | 28.15 | 28.40 | 853,195 | -0.25(-0.86%) |
Apr 15, 2014 | 28.79 | 28.99 | 28.10 | 28.64 | 913,459 | -1.23(-4.13%) |
Apr 14, 2014 | 29.53 | 30.32 | 29.26 | 29.88 | 954,197 | +0.74(+2.54%) |
Apr 11, 2014 | 28.99 | 29.63 | 28.80 | 29.14 | 1,104,529 | +0.15(+0.51%) |
Apr 10, 2014 | 29.88 | 30.17 | 28.94 | 28.99 | 876,050 | -0.64(-2.17%) |
Apr 09, 2014 | 29.43 | 29.88 | 28.99 | 29.63 | 1,094,826 | -0.15(-0.50%) |
Apr 08, 2014 | 29.83 | 29.88 | 29.19 | 29.78 | 770,626 | +0.59(+2.03%) |
Apr 07, 2014 | 29.33 | 29.98 | 29.04 | 29.19 | 854,168 | -0.25(-0.84%) |
Apr 04, 2014 | 29.53 | 30.35 | 29.38 | 29.43 | 1,299,359 | +0.89(+3.11%) |
Apr 03, 2014 | 28.45 | 28.74 | 28.15 | 28.54 | 700,681 | -0.10(-0.34%) |
Apr 02, 2014 | 28.69 | 29.14 | 28.59 | 28.64 | 1,060,422 | +0.79(+2.84%) |
Apr 01, 2014 | 27.80 | 28.25 | 27.70 | 27.85 | 843,529 | +0.30(+1.08%) |
Mar 31, 2014 | 28.74 | 28.74 | 27.51 | 27.56 | 1,482,755 | -1.14(-3.96%) |
Mar 28, 2014 | 28.40 | 29.04 | 27.85 | 28.69 | 1,034,193 | +0.25(+0.87%) |
Mar 27, 2014 | 28.45 | 29.24 | 27.75 | 28.45 | 1,428,829 | -0.10(-0.35%) |
Mar 26, 2014 | 29.63 | 29.83 | 28.40 | 28.54 | 1,190,133 | -0.94(-3.18%) |
Mar 25, 2014 | 29.93 | 30.08 | 29.38 | 29.48 | 971,023 | -0.10(-0.33%) |
Mar 24, 2014 | 30.52 | 30.82 | 29.53 | 29.58 | 1,368,451 | -1.38(-4.47%) |
Mar 21, 2014 | 31.71 | 31.90 | 30.57 | 30.96 | 2,995,656 | -0.40(-1.26%) |
Mar 20, 2014 | 31.16 | 31.80 | 30.92 | 31.36 | 804,105 | +0.00(+0.00%) |
Mar 19, 2014 | 33.38 | 33.53 | 31.16 | 31.36 | 1,475,220 | -2.32(-6.89%) |
Mar 18, 2014 | 33.33 | 34.22 | 33.33 | 33.68 | 774,039 | -0.35(-1.02%) |
Mar 17, 2014 | 36.20 | 36.25 | 33.93 | 34.03 | 1,407,129 | -2.07(-5.75%) |
Mar 14, 2014 | 36.69 | 36.99 | 35.63 | 36.10 | 1,004,382 | -0.15(-0.41%) |
Mar 13, 2014 | 35.11 | 36.35 | 34.92 | 36.25 | 1,123,705 | +0.94(+2.66%) |
Mar 12, 2014 | 34.42 | 35.31 | 34.27 | 35.31 | 881,373 | +1.23(+3.62%) |
Mar 11, 2014 | 34.32 | 34.57 | 33.73 | 34.08 | 831,527 | +0.10(+0.29%) |
Mar 10, 2014 | 33.83 | 34.57 | 33.58 | 33.98 | 741,410 | +0.15(+0.44%) |
Mar 07, 2014 | 34.03 | 34.37 | 33.73 | 33.83 | 821,927 | -0.79(-2.28%) |
Mar 06, 2014 | 34.67 | 34.87 | 34.27 | 34.62 | 730,240 | +0.15(+0.43%) |
Mar 05, 2014 | 33.83 | 34.52 | 33.48 | 34.47 | 747,527 | +0.84(+2.50%) |
Mar 04, 2014 | 33.48 | 34.00 | 33.19 | 33.63 | 657,494 | -0.25(-0.73%) |
Mar 03, 2014 | 34.42 | 34.50 | 33.58 | 33.88 | 1,023,964 | +0.99(+3.00%) |
Feb 28, 2014 | 33.14 | 33.68 | 32.59 | 32.89 | 1,103,109 | -0.25(-0.75%) |
Feb 27, 2014 | 33.88 | 34.13 | 33.04 | 33.14 | 1,092,925 | -0.64(-1.90%) |
Feb 26, 2014 | 34.52 | 35.11 | 33.53 | 33.78 | 1,300,032 | -1.19(-3.39%) |
Feb 25, 2014 | 34.42 | 35.66 | 34.22 | 34.96 | 1,322,088 | +0.30(+0.85%) |
Feb 24, 2014 | 35.31 | 35.36 | 34.37 | 34.67 | 1,195,705 | -0.69(-1.96%) |
Feb 21, 2014 | 35.90 | 36.59 | 34.92 | 35.36 | 1,247,455 | -0.64(-1.78%) |
Feb 20, 2014 | 34.82 | 36.10 | 34.67 | 36.00 | 1,238,976 | +1.23(+3.55%) |
Feb 19, 2014 | 35.90 | 36.00 | 34.72 | 34.77 | 1,944,984 | -0.99(-2.76%) |
Feb 18, 2014 | 35.71 | 36.00 | 35.11 | 35.75 | 1,278,504 | +0.54(+1.54%) |
Feb 14, 2014 | 35.66 | 35.21 | 35.21 | 35.21 | 1,239,139 | +0.15(+0.42%) |
Feb 13, 2014 | 32.99 | 35.06 | 32.89 | 35.06 | 1,378,497 | +1.78(+5.34%) |
Feb 12, 2014 | 34.72 | 34.77 | 32.84 | 33.29 | 1,328,699 | -1.19(-3.44%) |
Feb 11, 2014 | 33.63 | 34.96 | 33.53 | 34.47 | 1,511,429 | +1.14(+3.41%) |
Feb 10, 2014 | 32.25 | 33.43 | 32.05 | 33.33 | 1,380,397 | +1.78(+5.63%) |
Feb 07, 2014 | 30.57 | 31.61 | 30.37 | 31.56 | 736,899 | +1.09(+3.57%) |
Feb 06, 2014 | 30.62 | 30.77 | 29.88 | 30.47 | 660,593 | +0.00(+0.00%) |
Feb 05, 2014 | 31.66 | 32.30 | 30.47 | 30.47 | 949,054 | -1.19(-3.74%) |
Feb 04, 2014 | 31.01 | 31.71 | 30.96 | 31.66 | 746,320 | +0.54(+1.75%) |
Feb 03, 2014 | 31.90 | 32.30 | 31.01 | 31.11 | 1,024,529 | -0.15(-0.47%) |
Jan 31, 2014 | 31.75 | 32.00 | 30.62 | 31.26 | 1,415,498 | -0.25(-0.78%) |
Jan 30, 2014 | 31.68 | 31.95 | 31.36 | 31.51 | 1,055,235 | -1.23(-3.77%) |
Jan 29, 2014 | 32.10 | 32.79 | 31.61 | 32.74 | 1,238,449 | +1.43(+4.56%) |
Jan 28, 2014 | 30.97 | 31.46 | 30.53 | 31.32 | 1,127,001 | +0.34(+1.11%) |
Jan 27, 2014 | 32.35 | 32.50 | 30.87 | 30.97 | 1,267,362 | -1.58(-4.84%) |
Jan 24, 2014 | 32.89 | 33.33 | 31.56 | 32.55 | 1,268,911 | +0.00(+0.00%) |
Jan 23, 2014 | 33.04 | 33.53 | 32.25 | 32.55 | 1,372,573 | +0.25(+0.76%) |
Jan 22, 2014 | 32.69 | 32.94 | 32.05 | 32.30 | 1,087,324 | -0.54(-1.65%) |
Jan 21, 2014 | 32.64 | 33.19 | 32.00 | 32.84 | 1,400,367 | -0.05(-0.15%) |
Jan 17, 2014 | 31.91 | 32.89 | 32.89 | 32.89 | 1,724,090 | +1.53(+4.87%) |
Jan 16, 2014 | 30.58 | 31.46 | 30.53 | 31.36 | 1,372,593 | +1.08(+3.58%) |
Jan 15, 2014 | 29.79 | 30.33 | 29.20 | 30.28 | 836,016 | +0.49(+1.65%) |
Jan 14, 2014 | 30.58 | 31.02 | 29.74 | 29.79 | 1,168,244 | -1.18(-3.82%) |
Jan 13, 2014 | 29.79 | 31.07 | 29.35 | 30.97 | 1,164,310 | +1.48(+5.01%) |
Jan 10, 2014 | 28.80 | 29.59 | 28.61 | 29.49 | 836,038 | +1.18(+4.17%) |
Jan 09, 2014 | 28.95 | 28.97 | 28.31 | 28.31 | 923,701 | -0.79(-2.71%) |
Jan 08, 2014 | 28.71 | 29.20 | 28.31 | 29.10 | 949,755 | +0.10(+0.34%) |
Jan 07, 2014 | 28.46 | 29.05 | 28.16 | 29.00 | 741,176 | +0.10(+0.34%) |
Jan 06, 2014 | 29.25 | 29.42 | 28.80 | 28.90 | 960,529 | -0.05(-0.17%) |
Jan 03, 2014 | 29.69 | 29.69 | 28.85 | 28.95 | 932,149 | -0.39(-1.34%) |
Jan 02, 2014 | 28.80 | 29.44 | 28.66 | 29.35 | 1,080,655 | +1.33(+4.75%) |
Dec 31, 2013 | 26.98 | 28.02 | 28.02 | 28.02 | 935,749 | +0.84(+3.08%) |
Dec 30, 2013 | 27.82 | 28.02 | 27.08 | 27.18 | 742,372 | -0.89(-3.16%) |
Dec 27, 2013 | 27.97 | 28.31 | 27.82 | 28.07 | 669,883 | -0.10(-0.35%) |
Dec 26, 2013 | 27.72 | 28.41 | 27.72 | 28.16 | 641,845 | +0.79(+2.88%) |
Dec 24, 2013 | 26.93 | 27.47 | 26.88 | 27.38 | 888,016 | +0.44(+1.65%) |
Dec 23, 2013 | 27.18 | 27.52 | 26.69 | 26.93 | 1,052,057 | -0.10(-0.36%) |
Dec 20, 2013 | 26.83 | 27.47 | 26.74 | 27.03 | 2,264,163 | +0.30(+1.10%) |
Dec 19, 2013 | 26.59 | 27.08 | 26.34 | 26.74 | 1,120,568 | -0.20(-0.73%) |
Dec 18, 2013 | 27.47 | 28.46 | 26.93 | 26.93 | 1,697,601 | -0.44(-1.62%) |
Dec 17, 2013 | 27.18 | 27.72 | 27.03 | 27.38 | 749,230 | +0.05(+0.18%) |
Dec 16, 2013 | 27.87 | 28.02 | 27.33 | 27.33 | 1,071,619 | -0.44(-1.60%) |
Dec 13, 2013 | 27.92 | 28.26 | 27.62 | 27.77 | 769,086 | +0.20(+0.71%) |
Dec 12, 2013 | 27.33 | 27.67 | 26.93 | 27.57 | 1,168,429 | -0.44(-1.58%) |
Dec 11, 2013 | 29.35 | 29.59 | 27.92 | 28.02 | 1,012,818 | -1.38(-4.69%) |
Dec 10, 2013 | 29.20 | 29.84 | 29.03 | 29.39 | 1,189,026 | +1.23(+4.37%) |
Dec 09, 2013 | 27.82 | 28.36 | 27.82 | 28.16 | 975,441 | +0.79(+2.88%) |
Dec 06, 2013 | 27.57 | 27.97 | 27.28 | 27.38 | 844,953 | +0.20(+0.72%) |
Dec 05, 2013 | 27.33 | 27.82 | 26.98 | 27.18 | 936,539 | -0.84(-2.99%) |
Dec 04, 2013 | 27.52 | 28.16 | 26.83 | 28.02 | 1,542,973 | +0.84(+3.08%) |
Dec 03, 2013 | 27.72 | 27.72 | 26.98 | 27.18 | 1,272,593 | -0.54(-1.95%) |