Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.75 | 39.23 | 37.75 | 38.51 | 748,830 | +0.76(+2.01%) |
Nov 26, 2014 | 38.09 | 37.75 | 37.75 | 37.75 | 900,371 | -0.26(-0.68%) |
Nov 25, 2014 | 38.33 | 38.48 | 37.92 | 38.01 | 933,889 | -0.23(-0.59%) |
Nov 24, 2014 | 38.13 | 38.60 | 38.00 | 38.24 | 1,012,154 | +0.14(+0.38%) |
Nov 21, 2014 | 38.48 | 38.54 | 37.91 | 38.10 | 1,563,700 | -0.05(-0.14%) |
Nov 20, 2014 | 36.87 | 38.26 | 36.87 | 38.15 | 1,503,958 | +1.31(+3.56%) |
Nov 19, 2014 | 36.53 | 36.97 | 36.17 | 36.84 | 677,291 | +0.27(+0.75%) |
Nov 18, 2014 | 36.00 | 36.86 | 35.99 | 36.56 | 1,356,849 | +0.46(+1.28%) |
Nov 17, 2014 | 37.57 | 37.88 | 36.00 | 36.10 | 1,833,530 | -1.65(-4.36%) |
Nov 14, 2014 | 37.64 | 38.31 | 37.54 | 37.75 | 1,519,186 | +0.03(+0.08%) |
Nov 13, 2014 | 36.81 | 37.91 | 36.62 | 37.72 | 3,018,478 | +1.03(+2.81%) |
Nov 12, 2014 | 35.66 | 36.74 | 35.66 | 36.69 | 847,832 | +1.00(+2.80%) |
Nov 11, 2014 | 35.63 | 35.94 | 35.50 | 35.69 | 722,129 | +0.05(+0.15%) |
Nov 10, 2014 | 35.66 | 35.97 | 35.50 | 35.63 | 811,528 | -0.11(-0.30%) |
Nov 07, 2014 | 34.90 | 35.78 | 34.80 | 35.74 | 1,336,316 | +0.86(+2.46%) |
Nov 06, 2014 | 33.86 | 35.28 | 33.63 | 34.88 | 2,304,082 | +1.15(+3.42%) |
Nov 05, 2014 | 34.31 | 34.59 | 33.73 | 33.73 | 1,680,966 | -0.34(-1.00%) |
Nov 04, 2014 | 34.65 | 34.80 | 34.02 | 34.07 | 1,133,311 | -0.51(-1.47%) |
Nov 03, 2014 | 34.63 | 34.75 | 34.34 | 34.58 | 808,928 | -0.03(-0.09%) |
Oct 31, 2014 | 34.65 | 34.79 | 34.21 | 34.61 | 1,867,367 | +0.53(+1.56%) |
Oct 30, 2014 | 33.87 | 34.29 | 33.87 | 34.08 | 1,212,903 | +0.10(+0.29%) |
Oct 29, 2014 | 34.41 | 34.66 | 33.98 | 33.98 | 1,875,284 | -0.45(-1.30%) |
Oct 28, 2014 | 34.23 | 34.43 | 34.03 | 34.43 | 1,381,660 | +0.23(+0.66%) |
Oct 27, 2014 | 34.43 | 34.56 | 34.56 | 34.20 | 1,304,030 | -0.36(-1.03%) |
Oct 24, 2014 | 34.65 | 34.81 | 34.31 | 34.56 | 949,413 | -0.17(-0.48%) |
Oct 23, 2014 | 34.80 | 35.16 | 34.54 | 34.72 | 1,203,787 | +0.15(+0.44%) |
Oct 22, 2014 | 35.12 | 35.36 | 34.54 | 34.57 | 1,054,649 | -0.38(-1.08%) |
Oct 21, 2014 | 34.56 | 35.47 | 34.45 | 34.95 | 1,905,371 | +0.57(+1.65%) |
Oct 20, 2014 | 33.59 | 34.49 | 33.56 | 34.38 | 1,237,999 | +0.77(+2.30%) |
Oct 17, 2014 | 32.88 | 33.84 | 32.74 | 33.61 | 1,881,920 | +1.27(+3.94%) |
Oct 16, 2014 | 31.84 | 32.44 | 31.26 | 32.33 | 2,014,869 | -0.30(-0.93%) |
Oct 15, 2014 | 33.15 | 33.38 | 32.40 | 32.64 | 2,082,480 | -0.92(-2.73%) |
Oct 14, 2014 | 33.13 | 33.62 | 32.82 | 33.55 | 1,860,213 | +0.59(+1.79%) |
Oct 13, 2014 | 33.52 | 33.62 | 32.91 | 32.96 | 1,680,053 | -0.70(-2.07%) |
Oct 10, 2014 | 33.50 | 34.06 | 33.16 | 33.66 | 2,147,911 | +0.05(+0.16%) |
Oct 09, 2014 | 33.98 | 34.04 | 33.27 | 33.61 | 1,686,880 | -0.42(-1.25%) |
Oct 08, 2014 | 32.99 | 34.10 | 32.81 | 34.03 | 1,413,443 | +1.11(+3.36%) |
Oct 07, 2014 | 33.13 | 33.46 | 32.92 | 32.93 | 1,203,544 | -0.37(-1.12%) |
Oct 06, 2014 | 33.78 | 33.84 | 33.24 | 33.30 | 1,224,633 | -0.41(-1.21%) |
Oct 03, 2014 | 32.72 | 34.03 | 32.43 | 33.71 | 2,232,577 | +1.27(+3.93%) |
Oct 02, 2014 | 32.34 | 32.63 | 31.61 | 32.43 | 1,533,611 | +0.02(+0.07%) |
Oct 01, 2014 | 32.55 | 32.71 | 32.23 | 32.41 | 1,849,253 | -0.23(-0.70%) |
Sep 30, 2014 | 33.91 | 33.91 | 32.61 | 32.64 | 1,679,264 | -1.35(-3.97%) |
Sep 29, 2014 | 33.77 | 34.15 | 33.62 | 33.99 | 647,964 | -0.06(-0.18%) |
Sep 26, 2014 | 33.80 | 34.20 | 33.77 | 34.05 | 636,075 | +0.23(+0.70%) |
Sep 25, 2014 | 33.80 | 33.94 | 33.51 | 33.81 | 927,936 | -0.06(-0.18%) |
Sep 24, 2014 | 33.71 | 33.96 | 33.56 | 33.87 | 737,529 | +0.27(+0.79%) |
Sep 23, 2014 | 33.90 | 34.28 | 33.60 | 33.61 | 1,059,137 | -0.53(-1.55%) |
Sep 22, 2014 | 34.62 | 34.69 | 34.05 | 34.14 | 718,019 | -0.48(-1.38%) |
Sep 19, 2014 | 35.53 | 35.53 | 34.53 | 34.62 | 1,485,248 | -0.72(-2.04%) |
Sep 18, 2014 | 35.50 | 35.65 | 35.25 | 35.34 | 571,696 | -0.06(-0.17%) |
Sep 17, 2014 | 35.83 | 35.88 | 35.28 | 35.40 | 923,519 | -0.49(-1.35%) |
Sep 16, 2014 | 35.34 | 36.12 | 35.15 | 35.88 | 1,399,852 | +0.48(+1.35%) |
Sep 15, 2014 | 35.79 | 35.73 | 35.31 | 35.40 | 1,305,223 | -0.33(-0.91%) |
Sep 12, 2014 | 35.35 | 35.75 | 35.20 | 35.73 | 1,319,551 | +0.40(+1.14%) |
Sep 11, 2014 | 34.75 | 35.38 | 34.65 | 35.33 | 1,845,610 | +0.35(+1.00%) |
Sep 10, 2014 | 34.98 | 35.10 | 34.60 | 34.98 | 1,247,440 | -0.05(-0.13%) |
Sep 09, 2014 | 34.82 | 35.27 | 34.74 | 35.03 | 1,370,370 | +0.03(+0.09%) |
Sep 08, 2014 | 35.08 | 35.08 | 34.69 | 35.00 | 1,031,133 | -0.09(-0.26%) |
Sep 05, 2014 | 34.61 | 35.09 | 34.50 | 35.09 | 894,275 | +0.40(+1.15%) |
Sep 04, 2014 | 34.73 | 34.87 | 34.73 | 34.69 | 1,128,432 | +0.09(+0.26%) |
Sep 03, 2014 | 35.16 | 35.16 | 34.50 | 34.60 | 1,280,907 | -0.53(-1.51%) |
Sep 02, 2014 | 35.12 | 35.31 | 34.66 | 35.12 | 1,449,048 | +0.11(+0.32%) |
Aug 29, 2014 | 35.27 | 35.01 | 35.01 | 35.01 | 3,978,011 | -0.64(-1.80%) |
Aug 28, 2014 | 36.10 | 36.30 | 35.57 | 35.65 | 1,753,578 | -0.57(-1.58%) |
Aug 27, 2014 | 36.37 | 36.65 | 36.12 | 36.23 | 1,176,261 | -0.01(-0.02%) |
Aug 26, 2014 | 35.97 | 36.57 | 35.95 | 36.23 | 1,152,658 | +0.45(+1.25%) |
Aug 25, 2014 | 35.90 | 35.95 | 35.51 | 35.79 | 791,719 | +0.10(+0.28%) |
Aug 22, 2014 | 35.69 | 35.86 | 35.55 | 35.69 | 898,504 | +0.08(+0.21%) |
Aug 21, 2014 | 35.92 | 35.92 | 35.48 | 35.61 | 620,233 | -0.32(-0.90%) |
Aug 20, 2014 | 35.88 | 36.07 | 35.62 | 35.94 | 752,994 | +0.08(+0.23%) |
Aug 19, 2014 | 35.81 | 36.08 | 35.57 | 35.86 | 640,067 | +0.26(+0.72%) |
Aug 18, 2014 | 35.47 | 35.85 | 35.39 | 35.60 | 710,019 | +0.57(+1.62%) |
Aug 15, 2014 | 35.58 | 35.66 | 34.71 | 35.03 | 955,423 | -0.32(-0.90%) |
Aug 14, 2014 | 34.97 | 35.45 | 34.79 | 35.35 | 770,117 | +0.49(+1.41%) |
Aug 13, 2014 | 34.63 | 34.97 | 34.07 | 34.86 | 672,417 | +0.29(+0.83%) |
Aug 12, 2014 | 34.88 | 35.00 | 34.36 | 34.57 | 635,949 | -0.35(-0.99%) |
Aug 11, 2014 | 34.71 | 34.99 | 34.41 | 34.92 | 1,041,684 | +0.16(+0.46%) |
Aug 08, 2014 | 33.60 | 34.81 | 33.60 | 34.76 | 1,627,959 | +1.41(+4.24%) |
Aug 07, 2014 | 33.65 | 33.72 | 33.19 | 33.35 | 573,073 | -0.15(-0.45%) |
Aug 06, 2014 | 33.15 | 33.82 | 33.09 | 33.50 | 645,697 | +0.20(+0.59%) |
Aug 05, 2014 | 33.08 | 33.66 | 33.04 | 33.30 | 514,413 | +0.00(+0.00%) |
Aug 04, 2014 | 32.80 | 33.42 | 32.72 | 33.30 | 806,678 | +0.61(+1.87%) |
Aug 01, 2014 | 32.87 | 32.98 | 32.40 | 32.69 | 1,490,139 | -0.36(-1.07%) |
Jul 31, 2014 | 33.22 | 33.54 | 32.90 | 33.05 | 861,300 | -0.36(-1.09%) |
Jul 30, 2014 | 33.34 | 33.82 | 33.14 | 33.41 | 734,736 | +0.25(+0.75%) |
Jul 29, 2014 | 33.40 | 33.67 | 33.12 | 33.16 | 1,158,539 | -0.29(-0.86%) |
Jul 28, 2014 | 33.14 | 33.55 | 32.99 | 33.45 | 1,033,635 | +0.48(+1.44%) |
Jul 25, 2014 | 33.44 | 33.58 | 32.93 | 32.97 | 675,512 | -0.61(-1.82%) |
Jul 24, 2014 | 33.15 | 33.67 | 33.15 | 33.58 | 929,338 | +0.49(+1.48%) |
Jul 23, 2014 | 32.93 | 33.10 | 32.68 | 33.09 | 659,255 | +0.20(+0.60%) |
Jul 22, 2014 | 32.90 | 33.03 | 32.62 | 32.90 | 926,901 | +0.05(+0.16%) |
Jul 21, 2014 | 33.24 | 33.28 | 32.70 | 32.84 | 575,738 | -0.47(-1.41%) |
Jul 18, 2014 | 32.89 | 33.37 | 32.69 | 33.31 | 742,316 | +0.54(+1.64%) |
Jul 17, 2014 | 33.11 | 33.13 | 32.65 | 32.77 | 688,507 | -0.32(-0.98%) |
Jul 16, 2014 | 33.75 | 33.75 | 32.91 | 33.10 | 837,533 | -0.48(-1.42%) |
Jul 15, 2014 | 33.69 | 33.80 | 33.40 | 33.58 | 570,188 | -0.14(-0.43%) |
Jul 14, 2014 | 33.61 | 34.04 | 33.50 | 33.72 | 772,217 | +0.26(+0.79%) |
Jul 11, 2014 | 34.03 | 34.06 | 33.14 | 33.45 | 910,682 | -0.70(-2.06%) |
Jul 10, 2014 | 33.85 | 34.40 | 33.70 | 34.16 | 1,026,488 | -0.17(-0.51%) |
Jul 09, 2014 | 33.98 | 34.62 | 33.95 | 34.33 | 660,829 | +0.44(+1.29%) |
Jul 08, 2014 | 34.36 | 34.39 | 33.74 | 33.89 | 889,756 | -0.48(-1.40%) |
Jul 07, 2014 | 34.59 | 34.71 | 34.32 | 34.37 | 657,216 | -0.35(-1.02%) |
Jul 03, 2014 | 34.55 | 34.73 | 34.73 | 34.73 | 487,441 | +0.30(+0.87%) |
Jul 02, 2014 | 34.55 | 34.67 | 34.32 | 34.43 | 712,951 | -0.17(-0.50%) |
Jul 01, 2014 | 34.38 | 34.89 | 34.38 | 34.60 | 1,156,500 | +0.21(+0.61%) |
Jun 30, 2014 | 34.58 | 34.74 | 34.07 | 34.39 | 1,265,569 | -0.35(-1.02%) |
Jun 27, 2014 | 33.31 | 34.83 | 33.13 | 34.74 | 3,646,808 | +1.41(+4.24%) |
Jun 26, 2014 | 33.94 | 33.97 | 32.39 | 33.33 | 2,952,839 | -0.42(-1.25%) |
Jun 25, 2014 | 33.55 | 34.00 | 33.38 | 33.75 | 1,077,241 | +0.19(+0.56%) |
Jun 24, 2014 | 33.95 | 34.03 | 33.44 | 33.56 | 1,181,282 | -0.53(-1.57%) |
Jun 23, 2014 | 34.46 | 34.66 | 34.04 | 34.10 | 557,842 | +0.18(+0.53%) |
Jun 20, 2014 | 33.88 | 34.07 | 33.54 | 33.92 | 1,959,657 | +0.02(+0.04%) |
Jun 19, 2014 | 33.91 | 34.04 | 33.65 | 33.90 | 831,246 | +0.03(+0.09%) |
Jun 18, 2014 | 34.07 | 34.22 | 33.67 | 33.87 | 720,910 | -0.21(-0.62%) |
Jun 17, 2014 | 33.43 | 34.33 | 33.43 | 34.08 | 914,910 | +0.71(+2.12%) |
Jun 16, 2014 | 33.28 | 33.51 | 33.06 | 33.37 | 1,074,160 | -0.25(-0.74%) |
Jun 13, 2014 | 33.47 | 33.77 | 33.31 | 33.62 | 871,309 | +0.29(+0.86%) |
Jun 12, 2014 | 33.37 | 33.55 | 33.09 | 33.34 | 643,754 | -0.17(-0.49%) |
Jun 11, 2014 | 33.52 | 33.67 | 33.15 | 33.50 | 888,733 | -0.04(-0.11%) |
Jun 10, 2014 | 33.73 | 33.85 | 33.48 | 33.54 | 926,532 | +0.68(+2.06%) |
Jun 06, 2014 | 33.11 | 33.47 | 32.79 | 32.86 | 1,018,160 | -0.14(-0.43%) |
Jun 05, 2014 | 33.03 | 33.22 | 32.40 | 33.00 | 1,148,382 | -0.02(-0.07%) |
Jun 04, 2014 | 32.57 | 33.34 | 32.55 | 33.03 | 1,706,686 | +0.47(+1.43%) |
Jun 03, 2014 | 32.35 | 32.67 | 32.00 | 32.56 | 1,531,398 | +0.16(+0.49%) |
Jun 02, 2014 | 31.80 | 32.58 | 31.72 | 32.40 | 2,394,326 | +0.47(+1.46%) |
May 30, 2014 | 31.98 | 32.51 | 31.15 | 31.94 | 9,257,406 | +3.71(+13.14%) |
May 29, 2014 | 27.80 | 28.35 | 27.66 | 28.23 | 1,965,181 | +0.35(+1.24%) |
May 28, 2014 | 28.11 | 28.36 | 27.85 | 27.88 | 1,401,523 | -0.23(-0.83%) |
May 27, 2014 | 28.89 | 28.90 | 27.85 | 28.11 | 1,729,076 | -0.46(-1.61%) |
May 23, 2014 | 28.44 | 28.57 | 28.57 | 28.57 | 451,693 | +0.05(+0.18%) |
May 22, 2014 | 28.26 | 28.75 | 28.26 | 28.52 | 778,041 | +0.41(+1.45%) |
May 21, 2014 | 28.75 | 28.90 | 28.05 | 28.11 | 1,054,793 | -0.50(-1.74%) |
May 20, 2014 | 29.00 | 29.03 | 28.53 | 28.61 | 610,013 | -0.47(-1.60%) |
May 19, 2014 | 29.13 | 29.26 | 28.96 | 29.08 | 818,654 | -0.05(-0.16%) |
May 16, 2014 | 28.73 | 29.33 | 28.44 | 29.12 | 1,279,280 | +0.46(+1.60%) |
May 15, 2014 | 29.29 | 29.38 | 28.48 | 28.66 | 1,252,218 | -0.82(-2.78%) |
May 14, 2014 | 29.88 | 29.93 | 29.46 | 29.48 | 684,142 | -0.41(-1.38%) |
May 13, 2014 | 29.82 | 29.99 | 29.70 | 29.90 | 793,770 | -0.06(-0.20%) |
May 12, 2014 | 29.40 | 30.07 | 29.40 | 29.96 | 802,662 | +0.59(+2.02%) |
May 09, 2014 | 29.24 | 29.50 | 29.12 | 29.36 | 749,160 | +0.09(+0.31%) |
May 08, 2014 | 29.24 | 30.04 | 29.08 | 29.27 | 1,016,239 | +0.02(+0.05%) |
May 07, 2014 | 29.49 | 29.54 | 28.96 | 29.26 | 968,721 | -0.20(-0.69%) |
May 06, 2014 | 29.67 | 29.87 | 29.36 | 29.46 | 964,316 | -0.17(-0.56%) |
May 05, 2014 | 29.77 | 29.78 | 29.43 | 29.63 | 780,781 | -0.32(-1.06%) |
May 02, 2014 | 29.77 | 30.09 | 29.70 | 29.94 | 867,403 | +0.22(+0.73%) |
May 01, 2014 | 29.82 | 29.87 | 29.45 | 29.72 | 1,064,783 | +0.00(+0.00%) |
Apr 30, 2014 | 29.58 | 29.75 | 29.05 | 29.72 | 1,015,360 | +0.12(+0.41%) |
Apr 29, 2014 | 29.63 | 29.78 | 29.23 | 29.60 | 1,199,876 | +0.19(+0.64%) |
Apr 28, 2014 | 29.84 | 29.93 | 28.72 | 29.42 | 1,675,019 | -0.29(-0.96%) |
Apr 25, 2014 | 29.63 | 29.97 | 29.46 | 29.70 | 1,197,951 | +0.06(+0.20%) |
Apr 24, 2014 | 29.96 | 30.07 | 29.38 | 29.64 | 757,953 | -0.17(-0.56%) |
Apr 23, 2014 | 29.58 | 30.28 | 29.58 | 29.81 | 2,107,524 | +0.31(+1.05%) |
Apr 22, 2014 | 29.57 | 29.90 | 29.49 | 29.50 | 1,079,760 | -0.20(-0.66%) |
Apr 21, 2014 | 29.65 | 29.83 | 29.46 | 29.69 | 2,090,241 | +0.56(+1.91%) |
Apr 17, 2014 | 29.29 | 29.14 | 29.14 | 29.14 | 672,025 | -0.15(-0.51%) |
Apr 16, 2014 | 29.38 | 29.49 | 29.09 | 29.29 | 797,916 | +0.28(+0.96%) |
Apr 15, 2014 | 29.02 | 29.33 | 28.56 | 29.01 | 1,463,431 | +0.05(+0.18%) |
Apr 14, 2014 | 29.05 | 29.35 | 28.74 | 28.96 | 2,502,723 | +0.07(+0.23%) |
Apr 11, 2014 | 28.80 | 29.01 | 28.55 | 28.89 | 1,719,998 | -0.05(-0.18%) |
Apr 10, 2014 | 28.74 | 29.06 | 28.29 | 28.94 | 2,658,771 | +0.27(+0.94%) |
Apr 09, 2014 | 28.14 | 28.68 | 28.09 | 28.67 | 1,474,982 | +0.59(+2.12%) |
Apr 08, 2014 | 27.62 | 28.18 | 27.56 | 28.08 | 1,576,795 | +0.47(+1.69%) |
Apr 07, 2014 | 28.14 | 28.20 | 27.56 | 27.61 | 1,317,764 | -0.62(-2.19%) |
Apr 04, 2014 | 28.89 | 29.03 | 28.20 | 28.23 | 1,558,819 | -0.55(-1.91%) |
Apr 03, 2014 | 28.67 | 29.11 | 28.67 | 28.78 | 972,431 | +0.05(+0.18%) |
Apr 02, 2014 | 28.59 | 29.27 | 28.45 | 28.72 | 1,738,368 | +0.16(+0.55%) |
Apr 01, 2014 | 28.40 | 28.81 | 28.36 | 28.56 | 1,318,309 | +0.07(+0.24%) |
Mar 31, 2014 | 28.69 | 28.90 | 28.46 | 28.50 | 2,574,053 | +0.50(+1.80%) |
Mar 28, 2014 | 27.47 | 28.38 | 27.33 | 27.99 | 1,346,196 | +0.53(+1.92%) |
Mar 27, 2014 | 27.86 | 28.19 | 27.43 | 27.47 | 1,927,214 | -0.37(-1.32%) |
Mar 26, 2014 | 27.93 | 28.41 | 27.69 | 27.84 | 1,354,686 | +0.07(+0.24%) |
Mar 25, 2014 | 28.18 | 28.41 | 27.58 | 27.77 | 1,550,889 | -0.43(-1.52%) |
Mar 24, 2014 | 28.59 | 28.84 | 27.96 | 28.20 | 1,185,906 | -0.41(-1.45%) |
Mar 21, 2014 | 28.29 | 28.90 | 28.27 | 28.61 | 2,198,141 | +0.43(+1.52%) |
Mar 20, 2014 | 28.20 | 28.42 | 28.10 | 28.18 | 1,164,115 | -0.04(-0.13%) |
Mar 19, 2014 | 27.77 | 28.39 | 27.74 | 28.22 | 2,095,270 | +0.50(+1.79%) |
Mar 18, 2014 | 27.34 | 27.77 | 27.20 | 27.72 | 1,704,335 | +0.39(+1.43%) |
Mar 17, 2014 | 27.51 | 27.84 | 27.30 | 27.33 | 1,581,318 | -0.09(-0.33%) |
Mar 14, 2014 | 27.39 | 27.80 | 27.22 | 27.42 | 1,603,809 | -0.02(-0.06%) |
Mar 13, 2014 | 27.68 | 27.96 | 27.38 | 27.44 | 2,343,594 | -0.32(-1.17%) |
Mar 12, 2014 | 27.74 | 28.03 | 27.48 | 27.76 | 1,636,804 | -0.08(-0.30%) |
Mar 11, 2014 | 28.01 | 28.07 | 27.47 | 27.84 | 2,646,351 | -0.11(-0.38%) |
Mar 10, 2014 | 27.51 | 28.09 | 27.18 | 27.95 | 5,202,079 | +0.88(+3.25%) |
Mar 07, 2014 | 26.01 | 27.09 | 25.28 | 27.07 | 20,635,794 | +5.06(+22.97%) |
Mar 06, 2014 | 22.00 | 22.24 | 21.69 | 22.01 | 2,320,306 | -0.04(-0.17%) |
Mar 05, 2014 | 21.97 | 22.20 | 21.85 | 22.05 | 1,354,081 | +0.12(+0.55%) |
Mar 04, 2014 | 22.66 | 22.73 | 21.91 | 21.93 | 2,401,086 | -0.49(-2.18%) |
Mar 03, 2014 | 22.12 | 22.71 | 22.01 | 22.42 | 1,382,998 | +0.18(+0.81%) |
Feb 28, 2014 | 22.14 | 22.43 | 22.01 | 22.24 | 912,427 | +0.08(+0.37%) |
Feb 27, 2014 | 22.01 | 22.26 | 21.81 | 22.15 | 1,842,162 | +0.16(+0.72%) |
Feb 26, 2014 | 21.41 | 22.04 | 21.38 | 22.00 | 2,387,829 | +0.62(+2.89%) |
Feb 25, 2014 | 21.08 | 21.42 | 20.93 | 21.38 | 1,106,164 | +0.30(+1.43%) |
Feb 24, 2014 | 20.69 | 21.21 | 20.59 | 21.08 | 1,326,275 | +0.49(+2.38%) |
Feb 21, 2014 | 20.15 | 20.79 | 20.10 | 20.59 | 1,036,292 | +0.43(+2.13%) |
Feb 20, 2014 | 20.13 | 20.36 | 20.02 | 20.16 | 1,001,431 | -0.07(-0.33%) |
Feb 19, 2014 | 20.15 | 20.57 | 20.14 | 20.23 | 1,965,000 | +0.09(+0.45%) |
Feb 18, 2014 | 20.48 | 20.85 | 20.11 | 20.14 | 3,135,476 | +0.35(+1.75%) |
Feb 14, 2014 | 19.97 | 19.79 | 19.79 | 19.79 | 1,437,340 | -0.20(-0.98%) |
Feb 13, 2014 | 19.65 | 20.25 | 19.61 | 19.99 | 930,826 | +0.23(+1.14%) |
Feb 12, 2014 | 20.42 | 20.65 | 19.70 | 19.76 | 1,550,205 | -0.75(-3.63%) |
Feb 11, 2014 | 19.99 | 20.54 | 19.87 | 20.51 | 2,670,737 | +0.55(+2.75%) |
Feb 10, 2014 | 19.97 | 20.08 | 19.72 | 19.96 | 657,470 | -0.08(-0.38%) |
Feb 07, 2014 | 20.03 | 20.34 | 19.96 | 20.03 | 827,129 | +0.06(+0.30%) |
Feb 06, 2014 | 19.35 | 20.08 | 19.29 | 19.97 | 1,697,682 | +0.62(+3.23%) |
Feb 05, 2014 | 19.48 | 19.54 | 19.19 | 19.35 | 1,218,527 | -0.14(-0.70%) |
Feb 04, 2014 | 19.44 | 19.60 | 19.32 | 19.48 | 1,366,861 | +0.13(+0.66%) |
Feb 03, 2014 | 20.20 | 20.22 | 19.34 | 19.35 | 2,218,886 | -0.81(-3.99%) |
Jan 31, 2014 | 20.09 | 20.34 | 19.93 | 20.16 | 1,633,786 | -0.09(-0.45%) |
Jan 30, 2014 | 20.37 | 20.40 | 20.09 | 20.25 | 1,940,873 | -0.05(-0.22%) |
Jan 29, 2014 | 20.62 | 20.76 | 20.27 | 20.30 | 1,685,831 | -0.39(-1.89%) |
Jan 28, 2014 | 21.07 | 21.15 | 20.67 | 20.69 | 1,116,040 | -0.39(-1.86%) |
Jan 27, 2014 | 20.84 | 21.21 | 20.69 | 21.08 | 908,692 | +0.24(+1.16%) |
Jan 24, 2014 | 21.19 | 21.22 | 20.51 | 20.84 | 2,155,080 | -0.38(-1.81%) |
Jan 23, 2014 | 21.12 | 21.26 | 20.93 | 21.22 | 882,626 | -0.03(-0.14%) |
Jan 22, 2014 | 21.63 | 21.65 | 21.24 | 21.25 | 896,317 | -0.35(-1.64%) |
Jan 21, 2014 | 21.41 | 21.65 | 21.02 | 21.60 | 1,501,713 | +0.25(+1.16%) |
Jan 17, 2014 | 21.70 | 21.36 | 21.36 | 21.36 | 3,280,659 | -0.45(-2.07%) |
Jan 16, 2014 | 23.30 | 23.57 | 21.60 | 21.81 | 3,633,193 | -1.15(-5.01%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.76 | 22.96 | 700,533 | +0.14(+0.63%) |
Jan 14, 2014 | 22.63 | 22.98 | 22.55 | 22.82 | 873,103 | +0.17(+0.76%) |
Jan 13, 2014 | 23.22 | 23.26 | 22.51 | 22.64 | 1,430,125 | -0.61(-2.62%) |
Jan 10, 2014 | 23.16 | 23.36 | 23.10 | 23.25 | 1,252,497 | -0.04(-0.16%) |
Jan 09, 2014 | 23.95 | 23.95 | 23.15 | 23.29 | 1,950,757 | -0.82(-3.40%) |
Jan 08, 2014 | 23.79 | 24.15 | 23.59 | 24.11 | 2,178,305 | +0.29(+1.23%) |
Jan 07, 2014 | 23.66 | 24.06 | 23.58 | 23.82 | 2,363,685 | +0.20(+0.86%) |
Jan 06, 2014 | 24.18 | 24.25 | 23.55 | 23.61 | 1,935,300 | -0.56(-2.33%) |
Jan 03, 2014 | 24.15 | 24.34 | 24.11 | 24.18 | 404,221 | +0.07(+0.28%) |
Jan 02, 2014 | 24.31 | 24.34 | 24.04 | 24.11 | 927,568 | -0.19(-0.77%) |
Dec 31, 2013 | 24.10 | 24.30 | 24.30 | 24.30 | 752,822 | +0.17(+0.72%) |
Dec 30, 2013 | 24.11 | 24.19 | 24.03 | 24.13 | 953,976 | -0.05(-0.19%) |
Dec 27, 2013 | 24.02 | 24.20 | 23.97 | 24.17 | 706,498 | +0.19(+0.78%) |
Dec 26, 2013 | 23.79 | 24.02 | 23.77 | 23.98 | 579,931 | +0.23(+0.95%) |
Dec 24, 2013 | 23.77 | 23.84 | 23.70 | 23.76 | 287,782 | +0.04(+0.16%) |
Dec 23, 2013 | 23.56 | 23.74 | 23.50 | 23.72 | 695,759 | +0.17(+0.73%) |
Dec 20, 2013 | 23.17 | 23.58 | 23.10 | 23.55 | 1,276,104 | +0.32(+1.39%) |
Dec 19, 2013 | 23.57 | 23.59 | 23.21 | 23.22 | 756,837 | -0.34(-1.44%) |
Dec 18, 2013 | 23.31 | 23.75 | 23.23 | 23.56 | 1,392,738 | +0.26(+1.13%) |
Dec 17, 2013 | 23.25 | 23.70 | 23.25 | 23.30 | 1,334,949 | +0.02(+0.06%) |
Dec 16, 2013 | 23.25 | 23.55 | 23.18 | 23.28 | 800,919 | +0.02(+0.06%) |
Dec 13, 2013 | 23.34 | 23.40 | 23.03 | 23.27 | 1,319,044 | -0.08(-0.32%) |
Dec 12, 2013 | 23.28 | 23.46 | 23.18 | 23.34 | 1,531,212 | -0.01(-0.03%) |
Dec 11, 2013 | 23.08 | 23.67 | 23.03 | 23.35 | 2,131,598 | +0.26(+1.11%) |
Dec 10, 2013 | 23.47 | 23.49 | 22.74 | 23.09 | 2,929,382 | -0.41(-1.73%) |
Dec 09, 2013 | 24.12 | 24.26 | 23.42 | 23.50 | 5,463,096 | -0.93(-3.82%) |
Dec 06, 2013 | 25.62 | 25.77 | 23.72 | 24.43 | 8,956,665 | -3.51(-12.55%) |
Dec 05, 2013 | 27.88 | 28.02 | 27.24 | 27.94 | 2,072,871 | -0.02(-0.08%) |
Dec 04, 2013 | 29.16 | 29.19 | 27.10 | 27.96 | 4,294,899 | -1.35(-4.62%) |
Dec 03, 2013 | 29.15 | 29.36 | 28.79 | 29.32 | 911,783 | +0.22(+0.75%) |