Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.83 | 48.83 | 47.76 | 48.01 | 106,926 | -0.74(-1.52%) |
Nov 26, 2014 | 48.41 | 48.75 | 48.75 | 48.75 | 281,261 | +0.22(+0.45%) |
Nov 25, 2014 | 48.05 | 48.87 | 47.94 | 48.53 | 340,321 | +0.53(+1.11%) |
Nov 24, 2014 | 46.42 | 48.17 | 46.30 | 48.00 | 194,325 | +1.66(+3.59%) |
Nov 21, 2014 | 48.23 | 48.65 | 46.14 | 46.34 | 318,747 | -1.00(-2.11%) |
Nov 20, 2014 | 47.46 | 47.94 | 47.07 | 47.33 | 189,547 | -0.27(-0.56%) |
Nov 19, 2014 | 48.03 | 48.03 | 46.62 | 47.60 | 296,269 | -0.69(-1.43%) |
Nov 18, 2014 | 49.80 | 50.03 | 47.34 | 48.29 | 485,173 | -1.41(-2.83%) |
Nov 17, 2014 | 49.61 | 50.67 | 49.48 | 49.70 | 561,548 | +0.15(+0.31%) |
Nov 14, 2014 | 48.94 | 49.60 | 48.41 | 49.54 | 275,611 | +0.36(+0.73%) |
Nov 13, 2014 | 49.25 | 49.39 | 48.86 | 49.18 | 421,903 | +0.19(+0.39%) |
Nov 12, 2014 | 47.07 | 49.13 | 47.07 | 48.99 | 411,423 | +1.56(+3.28%) |
Nov 11, 2014 | 46.97 | 48.03 | 46.39 | 47.44 | 475,530 | +0.48(+1.03%) |
Nov 10, 2014 | 46.47 | 47.03 | 45.79 | 46.95 | 262,417 | +0.39(+0.84%) |
Nov 07, 2014 | 45.00 | 46.89 | 44.84 | 46.56 | 404,439 | +1.48(+3.28%) |
Nov 06, 2014 | 44.65 | 45.30 | 44.03 | 45.08 | 271,979 | +0.42(+0.94%) |
Nov 05, 2014 | 45.41 | 45.41 | 44.51 | 44.66 | 162,571 | -0.19(-0.42%) |
Nov 04, 2014 | 44.50 | 45.14 | 44.17 | 44.85 | 225,551 | -0.03(-0.06%) |
Nov 03, 2014 | 45.76 | 45.84 | 44.60 | 44.88 | 323,690 | -0.73(-1.60%) |
Oct 31, 2014 | 44.98 | 45.87 | 44.70 | 45.61 | 501,494 | +1.64(+3.73%) |
Oct 30, 2014 | 43.36 | 44.24 | 42.81 | 43.97 | 376,637 | +0.50(+1.16%) |
Oct 29, 2014 | 44.85 | 45.20 | 43.19 | 43.47 | 328,098 | -1.39(-3.09%) |
Oct 28, 2014 | 42.20 | 44.95 | 41.82 | 44.85 | 474,910 | +2.81(+6.68%) |
Oct 27, 2014 | 42.59 | 42.68 | 42.68 | 42.04 | 469,614 | -0.64(-1.49%) |
Oct 24, 2014 | 41.86 | 43.58 | 40.68 | 42.68 | 1,438,306 | +0.45(+1.06%) |
Oct 23, 2014 | 41.57 | 42.56 | 41.17 | 42.23 | 572,532 | +0.98(+2.37%) |
Oct 22, 2014 | 42.06 | 42.63 | 40.67 | 41.26 | 378,620 | -0.91(-2.16%) |
Oct 21, 2014 | 41.22 | 42.36 | 40.89 | 42.17 | 422,924 | +1.36(+3.33%) |
Oct 20, 2014 | 40.72 | 41.42 | 40.31 | 40.81 | 232,842 | -0.28(-0.67%) |
Oct 17, 2014 | 41.28 | 41.51 | 40.55 | 41.09 | 384,589 | +0.44(+1.07%) |
Oct 16, 2014 | 40.28 | 41.51 | 39.86 | 40.65 | 346,569 | -0.47(-1.15%) |
Oct 15, 2014 | 39.20 | 41.49 | 38.85 | 41.12 | 354,683 | +1.32(+3.32%) |
Oct 14, 2014 | 40.44 | 41.47 | 39.59 | 39.80 | 336,724 | -0.17(-0.43%) |
Oct 13, 2014 | 39.92 | 41.09 | 39.16 | 39.97 | 283,520 | +0.26(+0.65%) |
Oct 10, 2014 | 41.65 | 42.43 | 39.66 | 39.72 | 370,199 | -2.14(-5.10%) |
Oct 09, 2014 | 42.52 | 43.32 | 41.81 | 41.85 | 304,704 | -0.85(-2.00%) |
Oct 08, 2014 | 41.11 | 42.87 | 40.91 | 42.71 | 294,771 | +1.57(+3.81%) |
Oct 07, 2014 | 42.53 | 42.58 | 41.07 | 41.14 | 499,480 | -1.90(-4.41%) |
Oct 06, 2014 | 46.17 | 46.40 | 42.58 | 43.04 | 703,834 | -2.76(-6.03%) |
Oct 03, 2014 | 44.31 | 47.79 | 44.28 | 45.80 | 826,220 | +1.76(+3.99%) |
Oct 02, 2014 | 42.89 | 44.14 | 42.82 | 44.05 | 271,503 | +0.94(+2.18%) |
Oct 01, 2014 | 43.83 | 43.83 | 42.91 | 43.11 | 350,056 | -0.63(-1.43%) |
Sep 30, 2014 | 44.02 | 44.73 | 43.60 | 43.73 | 331,413 | -0.32(-0.73%) |
Sep 29, 2014 | 43.15 | 44.16 | 42.82 | 44.06 | 168,108 | +0.38(+0.87%) |
Sep 26, 2014 | 43.47 | 44.10 | 43.26 | 43.68 | 221,865 | +0.25(+0.57%) |
Sep 25, 2014 | 44.70 | 44.89 | 42.73 | 43.43 | 413,577 | -1.50(-3.34%) |
Sep 24, 2014 | 44.18 | 45.04 | 43.83 | 44.93 | 284,322 | +0.81(+1.83%) |
Sep 23, 2014 | 43.98 | 44.65 | 43.40 | 44.12 | 345,583 | +0.15(+0.35%) |
Sep 22, 2014 | 44.27 | 44.27 | 43.00 | 43.97 | 282,016 | -0.45(-1.00%) |
Sep 19, 2014 | 45.84 | 47.46 | 43.64 | 44.42 | 769,770 | -1.00(-2.19%) |
Sep 18, 2014 | 44.66 | 46.38 | 44.66 | 45.41 | 720,870 | +1.07(+2.42%) |
Sep 17, 2014 | 43.96 | 44.81 | 43.96 | 44.34 | 351,657 | +0.27(+0.60%) |
Sep 16, 2014 | 43.66 | 44.19 | 43.24 | 44.08 | 321,039 | +0.42(+0.96%) |
Sep 15, 2014 | 44.14 | 45.29 | 43.19 | 43.66 | 726,697 | -0.38(-0.86%) |
Sep 12, 2014 | 42.92 | 44.09 | 42.62 | 44.04 | 639,046 | +1.00(+2.32%) |
Sep 11, 2014 | 42.62 | 43.66 | 42.47 | 43.04 | 702,719 | +0.40(+0.93%) |
Sep 10, 2014 | 40.57 | 42.71 | 40.34 | 42.64 | 539,177 | +2.19(+5.42%) |
Sep 09, 2014 | 41.22 | 41.66 | 40.35 | 40.45 | 270,169 | -1.00(-2.40%) |
Sep 08, 2014 | 40.63 | 41.58 | 40.53 | 41.45 | 162,599 | +0.58(+1.42%) |
Sep 05, 2014 | 40.69 | 41.37 | 40.18 | 40.87 | 131,896 | -0.01(-0.02%) |
Sep 04, 2014 | 40.56 | 41.38 | 40.56 | 40.88 | 233,683 | +0.32(+0.80%) |
Sep 03, 2014 | 40.82 | 40.98 | 40.18 | 40.55 | 169,018 | -0.04(-0.09%) |
Sep 02, 2014 | 40.36 | 40.69 | 39.93 | 40.59 | 140,058 | +0.46(+1.14%) |
Aug 29, 2014 | 39.86 | 40.14 | 40.14 | 40.14 | 166,544 | +0.53(+1.34%) |
Aug 28, 2014 | 39.66 | 40.57 | 39.19 | 39.60 | 202,601 | -0.42(-1.04%) |
Aug 27, 2014 | 40.35 | 40.78 | 39.64 | 40.02 | 191,187 | -0.51(-1.26%) |
Aug 26, 2014 | 40.61 | 40.82 | 40.21 | 40.53 | 225,436 | -0.01(-0.02%) |
Aug 25, 2014 | 41.30 | 41.30 | 39.97 | 40.54 | 166,146 | -0.41(-1.00%) |
Aug 22, 2014 | 41.09 | 41.31 | 40.71 | 40.95 | 132,402 | -0.15(-0.37%) |
Aug 21, 2014 | 40.36 | 41.23 | 39.75 | 41.10 | 160,565 | +0.77(+1.91%) |
Aug 20, 2014 | 40.73 | 40.77 | 40.11 | 40.34 | 98,587 | -0.65(-1.60%) |
Aug 19, 2014 | 40.98 | 41.23 | 40.81 | 40.99 | 115,552 | +0.04(+0.09%) |
Aug 18, 2014 | 40.83 | 41.17 | 40.53 | 40.95 | 158,541 | +0.49(+1.22%) |
Aug 15, 2014 | 41.59 | 41.69 | 39.84 | 40.46 | 251,281 | -0.83(-2.00%) |
Aug 14, 2014 | 40.59 | 41.66 | 40.54 | 41.28 | 344,958 | +0.65(+1.59%) |
Aug 13, 2014 | 40.04 | 40.66 | 39.89 | 40.64 | 212,271 | +0.83(+2.07%) |
Aug 12, 2014 | 40.49 | 40.51 | 39.48 | 39.81 | 131,207 | -0.87(-2.15%) |
Aug 11, 2014 | 39.86 | 40.77 | 39.57 | 40.69 | 270,008 | +0.98(+2.46%) |
Aug 08, 2014 | 40.02 | 40.36 | 39.80 | 39.71 | 223,369 | -0.27(-0.66%) |
Aug 07, 2014 | 40.10 | 40.42 | 39.77 | 39.97 | 189,963 | -0.02(-0.05%) |
Aug 06, 2014 | 39.00 | 40.27 | 39.00 | 39.99 | 428,878 | +0.60(+1.52%) |
Aug 05, 2014 | 38.80 | 39.59 | 38.59 | 39.40 | 289,521 | +0.42(+1.07%) |
Aug 04, 2014 | 38.19 | 39.03 | 37.96 | 38.98 | 306,586 | +1.10(+2.91%) |
Aug 01, 2014 | 38.66 | 38.66 | 37.52 | 37.88 | 445,211 | -0.77(-1.99%) |
Jul 31, 2014 | 39.45 | 40.06 | 38.60 | 38.65 | 522,041 | -1.25(-3.14%) |
Jul 30, 2014 | 40.48 | 40.55 | 39.79 | 39.90 | 562,628 | -0.29(-0.73%) |
Jul 29, 2014 | 40.04 | 40.53 | 39.75 | 40.19 | 309,961 | +0.02(+0.05%) |
Jul 28, 2014 | 39.99 | 40.63 | 39.49 | 40.17 | 428,140 | +0.35(+0.88%) |
Jul 25, 2014 | 42.72 | 42.72 | 38.53 | 39.82 | 1,884,084 | +1.62(+4.25%) |
Jul 24, 2014 | 37.59 | 38.55 | 37.08 | 38.20 | 702,768 | +0.91(+2.44%) |
Jul 23, 2014 | 37.99 | 38.02 | 37.21 | 37.29 | 252,548 | -0.50(-1.33%) |
Jul 22, 2014 | 38.05 | 38.19 | 37.44 | 37.79 | 188,912 | +0.07(+0.18%) |
Jul 21, 2014 | 38.07 | 38.28 | 37.50 | 37.72 | 156,814 | -0.38(-1.00%) |
Jul 18, 2014 | 38.04 | 38.31 | 37.91 | 38.10 | 233,036 | +0.17(+0.45%) |
Jul 17, 2014 | 37.09 | 38.49 | 37.09 | 37.93 | 385,219 | +0.61(+1.63%) |
Jul 16, 2014 | 38.18 | 38.18 | 37.09 | 37.33 | 258,351 | -0.62(-1.63%) |
Jul 15, 2014 | 38.55 | 38.89 | 37.49 | 37.94 | 266,863 | -0.71(-1.84%) |
Jul 14, 2014 | 38.36 | 39.08 | 38.16 | 38.66 | 413,633 | +0.71(+1.88%) |
Jul 11, 2014 | 38.49 | 39.16 | 37.60 | 37.94 | 680,522 | +0.02(+0.05%) |
Jul 10, 2014 | 38.21 | 38.83 | 37.43 | 37.92 | 908,893 | -1.17(-2.99%) |
Jul 09, 2014 | 40.11 | 40.34 | 38.21 | 39.09 | 1,382,053 | -2.76(-6.60%) |
Jul 08, 2014 | 42.99 | 42.99 | 41.47 | 41.85 | 308,042 | -1.18(-2.74%) |
Jul 07, 2014 | 43.64 | 44.13 | 42.91 | 43.03 | 172,882 | -0.91(-2.07%) |
Jul 03, 2014 | 44.21 | 43.94 | 43.94 | 43.94 | 191,510 | -0.03(-0.06%) |
Jul 02, 2014 | 44.56 | 44.84 | 43.87 | 43.97 | 141,759 | -0.56(-1.26%) |
Jul 01, 2014 | 44.43 | 44.94 | 44.43 | 44.53 | 342,679 | +0.28(+0.62%) |
Jun 30, 2014 | 43.66 | 44.33 | 43.66 | 44.26 | 431,566 | +0.42(+0.96%) |
Jun 27, 2014 | 43.72 | 44.23 | 43.44 | 43.83 | 615,306 | -0.18(-0.40%) |
Jun 26, 2014 | 44.17 | 44.36 | 43.65 | 44.01 | 91,734 | -0.21(-0.47%) |
Jun 25, 2014 | 43.95 | 44.36 | 43.49 | 44.22 | 118,656 | -0.02(-0.04%) |
Jun 24, 2014 | 44.52 | 45.09 | 44.02 | 44.24 | 336,978 | -0.23(-0.51%) |
Jun 23, 2014 | 44.55 | 44.83 | 43.99 | 44.46 | 430,415 | -0.07(-0.15%) |
Jun 20, 2014 | 44.54 | 44.91 | 44.14 | 44.53 | 417,112 | +0.25(+0.56%) |
Jun 19, 2014 | 43.88 | 44.46 | 43.50 | 44.28 | 214,315 | +0.45(+1.02%) |
Jun 18, 2014 | 43.85 | 44.12 | 43.58 | 43.84 | 160,625 | +0.03(+0.07%) |
Jun 17, 2014 | 43.33 | 44.05 | 43.05 | 43.81 | 178,640 | +0.34(+0.79%) |
Jun 16, 2014 | 43.21 | 43.81 | 43.02 | 43.47 | 296,755 | +0.02(+0.04%) |
Jun 13, 2014 | 42.91 | 43.66 | 42.91 | 43.45 | 304,141 | +0.56(+1.31%) |
Jun 12, 2014 | 42.48 | 43.16 | 42.22 | 42.89 | 358,225 | +0.38(+0.89%) |
Jun 11, 2014 | 41.96 | 42.61 | 41.78 | 42.51 | 251,311 | +0.35(+0.83%) |
Jun 10, 2014 | 41.58 | 42.34 | 41.20 | 42.16 | 288,347 | +0.95(+2.30%) |
Jun 06, 2014 | 41.59 | 41.86 | 40.92 | 41.21 | 127,797 | -0.14(-0.34%) |
Jun 05, 2014 | 39.97 | 41.77 | 39.70 | 41.35 | 187,987 | +1.46(+3.66%) |
Jun 04, 2014 | 39.06 | 39.96 | 38.68 | 39.89 | 196,778 | +0.51(+1.30%) |
Jun 03, 2014 | 38.94 | 39.54 | 38.87 | 39.38 | 193,141 | -0.14(-0.36%) |
Jun 02, 2014 | 40.34 | 40.34 | 39.07 | 39.52 | 113,616 | -0.89(-2.21%) |
May 30, 2014 | 41.03 | 41.03 | 39.80 | 40.41 | 170,436 | -0.52(-1.28%) |
May 29, 2014 | 40.72 | 41.09 | 40.33 | 40.93 | 126,284 | +0.37(+0.91%) |
May 28, 2014 | 41.46 | 41.46 | 40.28 | 40.56 | 150,588 | -0.90(-2.17%) |
May 27, 2014 | 41.17 | 41.74 | 40.51 | 41.47 | 178,428 | +0.21(+0.51%) |
May 23, 2014 | 41.06 | 41.26 | 41.26 | 41.26 | 199,411 | +0.16(+0.39%) |
May 22, 2014 | 40.85 | 41.38 | 40.38 | 41.09 | 154,595 | +0.27(+0.65%) |
May 21, 2014 | 40.52 | 40.97 | 40.00 | 40.83 | 162,674 | +0.59(+1.46%) |
May 20, 2014 | 40.34 | 40.90 | 39.56 | 40.24 | 169,764 | -0.46(-1.12%) |
May 19, 2014 | 39.95 | 41.10 | 39.95 | 40.70 | 189,285 | +0.53(+1.32%) |
May 16, 2014 | 39.89 | 40.26 | 39.02 | 40.16 | 157,121 | +0.56(+1.41%) |
May 15, 2014 | 39.95 | 40.03 | 38.63 | 39.60 | 210,554 | -0.48(-1.21%) |
May 14, 2014 | 41.57 | 41.77 | 39.91 | 40.09 | 208,554 | -1.69(-4.04%) |
May 13, 2014 | 41.33 | 41.93 | 40.75 | 41.78 | 267,436 | +0.42(+1.01%) |
May 12, 2014 | 38.69 | 41.59 | 38.69 | 41.36 | 292,341 | +3.00(+7.82%) |
May 09, 2014 | 38.28 | 38.86 | 37.84 | 38.36 | 268,701 | -0.04(-0.10%) |
May 08, 2014 | 38.40 | 39.87 | 37.97 | 38.40 | 228,593 | -0.07(-0.17%) |
May 07, 2014 | 39.55 | 39.55 | 37.96 | 38.47 | 288,329 | -0.91(-2.31%) |
May 06, 2014 | 40.50 | 40.77 | 39.28 | 39.38 | 267,051 | -1.48(-3.62%) |
May 05, 2014 | 41.77 | 41.77 | 40.10 | 40.86 | 413,760 | -1.39(-3.28%) |
May 02, 2014 | 41.70 | 42.49 | 41.38 | 42.24 | 357,522 | +0.49(+1.18%) |
May 01, 2014 | 42.97 | 43.80 | 41.21 | 41.75 | 505,241 | -1.40(-3.23%) |
Apr 30, 2014 | 42.27 | 45.27 | 41.24 | 43.15 | 1,760,858 | +6.01(+16.18%) |
Apr 29, 2014 | 36.57 | 37.43 | 35.62 | 37.14 | 380,985 | +0.92(+2.54%) |
Apr 28, 2014 | 36.79 | 37.10 | 35.18 | 36.22 | 192,629 | -0.29(-0.81%) |
Apr 25, 2014 | 38.39 | 38.39 | 36.25 | 36.51 | 267,848 | -2.15(-5.57%) |
Apr 24, 2014 | 39.12 | 39.15 | 37.75 | 38.66 | 151,364 | -0.22(-0.56%) |
Apr 23, 2014 | 39.61 | 40.08 | 38.71 | 38.88 | 219,315 | -0.96(-2.41%) |
Apr 22, 2014 | 39.00 | 40.31 | 38.59 | 39.84 | 272,231 | +0.83(+2.12%) |
Apr 21, 2014 | 39.15 | 39.58 | 38.51 | 39.02 | 152,053 | -0.08(-0.19%) |
Apr 17, 2014 | 37.97 | 39.09 | 39.09 | 39.09 | 168,230 | +1.00(+2.62%) |
Apr 16, 2014 | 38.77 | 39.74 | 37.53 | 38.10 | 239,015 | -0.28(-0.74%) |
Apr 15, 2014 | 38.34 | 39.04 | 37.05 | 38.38 | 177,653 | +0.24(+0.62%) |
Apr 14, 2014 | 38.58 | 39.40 | 37.63 | 38.14 | 191,369 | +0.04(+0.10%) |
Apr 11, 2014 | 38.23 | 39.30 | 37.98 | 38.10 | 201,818 | -0.46(-1.18%) |
Apr 10, 2014 | 40.55 | 40.83 | 38.36 | 38.56 | 220,259 | -2.06(-5.07%) |
Apr 09, 2014 | 39.92 | 40.93 | 39.62 | 40.62 | 203,349 | +0.75(+1.88%) |
Apr 08, 2014 | 39.17 | 40.04 | 38.72 | 39.87 | 230,222 | +0.78(+1.99%) |
Apr 07, 2014 | 40.96 | 41.13 | 38.70 | 39.09 | 373,094 | -2.01(-4.90%) |
Apr 04, 2014 | 42.62 | 42.62 | 39.98 | 41.10 | 327,050 | -1.19(-2.81%) |
Apr 03, 2014 | 42.69 | 43.17 | 42.04 | 42.29 | 276,886 | -0.34(-0.80%) |
Apr 02, 2014 | 43.17 | 43.46 | 41.90 | 42.63 | 206,853 | -0.55(-1.27%) |
Apr 01, 2014 | 42.76 | 43.65 | 42.75 | 43.18 | 196,086 | +0.57(+1.34%) |
Mar 31, 2014 | 41.18 | 42.97 | 41.15 | 42.61 | 285,158 | +1.62(+3.96%) |
Mar 28, 2014 | 42.03 | 42.52 | 40.93 | 40.99 | 167,952 | -1.01(-2.40%) |
Mar 27, 2014 | 41.86 | 42.55 | 41.02 | 42.00 | 216,613 | +0.09(+0.23%) |
Mar 26, 2014 | 42.71 | 43.43 | 41.67 | 41.90 | 237,751 | -0.40(-0.94%) |
Mar 25, 2014 | 42.82 | 43.40 | 41.43 | 42.30 | 317,649 | -0.10(-0.25%) |
Mar 24, 2014 | 44.22 | 44.22 | 42.05 | 42.40 | 349,096 | -1.63(-3.71%) |
Mar 21, 2014 | 44.78 | 44.78 | 43.75 | 44.04 | 250,089 | -0.39(-0.88%) |
Mar 20, 2014 | 43.89 | 44.69 | 42.97 | 44.43 | 371,075 | +0.38(+0.86%) |
Mar 19, 2014 | 44.51 | 44.66 | 43.78 | 44.05 | 196,700 | -0.56(-1.26%) |
Mar 18, 2014 | 44.20 | 45.16 | 43.73 | 44.61 | 314,639 | +0.99(+2.26%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.98 | 43.62 | 238,230 | +0.59(+1.37%) |
Mar 14, 2014 | 42.04 | 43.42 | 41.49 | 43.03 | 242,499 | +1.02(+2.42%) |
Mar 13, 2014 | 43.10 | 43.10 | 41.58 | 42.02 | 218,310 | -0.84(-1.95%) |
Mar 12, 2014 | 42.38 | 43.15 | 41.70 | 42.85 | 189,785 | +0.88(+2.10%) |
Mar 11, 2014 | 42.86 | 42.97 | 41.59 | 41.97 | 186,224 | -0.79(-1.84%) |
Mar 10, 2014 | 42.77 | 43.48 | 42.19 | 42.76 | 240,279 | -0.21(-0.49%) |
Mar 07, 2014 | 42.70 | 43.47 | 41.50 | 42.97 | 569,291 | +0.74(+1.75%) |
Mar 06, 2014 | 42.67 | 42.73 | 41.78 | 42.22 | 156,044 | -0.42(-0.98%) |
Mar 05, 2014 | 41.93 | 43.54 | 41.64 | 42.64 | 436,199 | +0.52(+1.24%) |
Mar 04, 2014 | 40.52 | 42.42 | 40.21 | 42.12 | 819,944 | +1.92(+4.77%) |
Mar 03, 2014 | 39.22 | 40.47 | 38.83 | 40.20 | 249,895 | +0.47(+1.19%) |
Feb 28, 2014 | 40.11 | 40.58 | 39.49 | 39.73 | 346,101 | -0.38(-0.95%) |
Feb 27, 2014 | 38.82 | 40.39 | 38.38 | 40.11 | 321,365 | +0.99(+2.52%) |
Feb 26, 2014 | 38.78 | 39.70 | 38.46 | 39.12 | 256,995 | +0.47(+1.23%) |
Feb 25, 2014 | 38.92 | 39.40 | 38.25 | 38.65 | 153,028 | -0.20(-0.51%) |
Feb 24, 2014 | 39.01 | 39.97 | 38.83 | 38.85 | 329,428 | -0.74(-1.87%) |
Feb 21, 2014 | 39.44 | 40.41 | 39.13 | 39.59 | 285,960 | +0.47(+1.21%) |
Feb 20, 2014 | 38.50 | 39.41 | 38.46 | 39.11 | 288,935 | +0.78(+2.03%) |
Feb 19, 2014 | 37.97 | 38.68 | 36.86 | 38.33 | 393,114 | -0.62(-1.58%) |
Feb 18, 2014 | 38.47 | 39.84 | 38.47 | 38.95 | 582,826 | +0.52(+1.36%) |
Feb 14, 2014 | 37.87 | 38.43 | 38.43 | 38.43 | 3,768,699 | +6.84(+21.67%) |
Feb 13, 2014 | 30.18 | 32.06 | 29.91 | 31.58 | 577,445 | +1.03(+3.39%) |
Feb 12, 2014 | 30.28 | 30.81 | 30.05 | 30.55 | 272,846 | +0.26(+0.85%) |
Feb 11, 2014 | 30.46 | 30.61 | 30.05 | 30.29 | 161,920 | -0.20(-0.65%) |
Feb 10, 2014 | 30.53 | 30.72 | 30.06 | 30.49 | 163,346 | -0.11(-0.37%) |
Feb 07, 2014 | 30.57 | 30.83 | 29.91 | 30.61 | 143,735 | +0.09(+0.28%) |
Feb 06, 2014 | 30.23 | 30.92 | 30.23 | 30.52 | 163,137 | +0.43(+1.42%) |
Feb 05, 2014 | 30.50 | 30.71 | 29.67 | 30.09 | 172,842 | -0.61(-1.98%) |
Feb 04, 2014 | 30.83 | 31.46 | 30.25 | 30.70 | 170,644 | -0.02(-0.06%) |
Feb 03, 2014 | 32.25 | 32.52 | 30.55 | 30.72 | 171,794 | -1.52(-4.71%) |
Jan 31, 2014 | 31.48 | 32.30 | 31.40 | 32.24 | 121,966 | +0.21(+0.65%) |
Jan 30, 2014 | 32.32 | 33.00 | 31.95 | 32.03 | 165,226 | -0.09(-0.30%) |
Jan 29, 2014 | 32.30 | 32.49 | 31.67 | 32.12 | 153,967 | -0.45(-1.37%) |
Jan 28, 2014 | 32.44 | 33.05 | 32.32 | 32.57 | 241,272 | +0.22(+0.67%) |
Jan 27, 2014 | 33.22 | 33.47 | 32.29 | 32.35 | 180,259 | -0.74(-2.24%) |
Jan 24, 2014 | 33.11 | 33.62 | 31.99 | 33.09 | 285,957 | -0.30(-0.91%) |
Jan 23, 2014 | 33.58 | 33.58 | 32.75 | 33.40 | 268,288 | -0.41(-1.21%) |
Jan 22, 2014 | 32.58 | 34.82 | 32.46 | 33.80 | 355,722 | +0.64(+1.92%) |
Jan 21, 2014 | 31.63 | 33.26 | 31.63 | 33.17 | 375,713 | +1.80(+5.75%) |
Jan 17, 2014 | 31.87 | 31.36 | 31.36 | 31.36 | 103,972 | -0.63(-1.96%) |
Jan 16, 2014 | 31.72 | 32.26 | 30.78 | 31.99 | 212,397 | +0.24(+0.75%) |
Jan 15, 2014 | 30.11 | 32.28 | 30.11 | 31.75 | 197,801 | +1.64(+5.45%) |
Jan 14, 2014 | 29.91 | 30.46 | 29.50 | 30.11 | 154,944 | +0.37(+1.24%) |
Jan 13, 2014 | 31.00 | 31.32 | 29.52 | 29.74 | 278,511 | -1.43(-4.60%) |
Jan 10, 2014 | 31.22 | 31.36 | 30.53 | 31.17 | 198,974 | -0.02(-0.06%) |
Jan 09, 2014 | 30.85 | 31.45 | 30.52 | 31.19 | 201,511 | +0.35(+1.14%) |
Jan 08, 2014 | 30.82 | 31.02 | 30.43 | 30.84 | 328,857 | +0.07(+0.22%) |
Jan 07, 2014 | 30.51 | 30.93 | 30.20 | 30.78 | 379,455 | +0.43(+1.41%) |
Jan 06, 2014 | 31.17 | 31.17 | 30.31 | 30.35 | 145,491 | -0.70(-2.26%) |
Jan 03, 2014 | 30.92 | 31.27 | 30.72 | 31.05 | 86,968 | +0.19(+0.62%) |
Jan 02, 2014 | 31.70 | 31.99 | 30.69 | 30.86 | 94,123 | -0.99(-3.10%) |
Dec 31, 2013 | 31.43 | 31.85 | 31.85 | 31.85 | 86,696 | +0.46(+1.45%) |
Dec 30, 2013 | 31.08 | 31.88 | 30.38 | 31.39 | 93,147 | +0.28(+0.88%) |
Dec 27, 2013 | 31.34 | 31.59 | 30.97 | 31.12 | 74,560 | -0.10(-0.33%) |
Dec 26, 2013 | 31.55 | 31.65 | 31.02 | 31.22 | 73,141 | -0.28(-0.87%) |
Dec 24, 2013 | 31.63 | 31.98 | 31.19 | 31.50 | 65,320 | -0.19(-0.60%) |
Dec 23, 2013 | 31.47 | 31.84 | 30.06 | 31.69 | 85,815 | +0.43(+1.37%) |
Dec 20, 2013 | 30.46 | 31.37 | 30.46 | 31.26 | 297,564 | +0.95(+3.13%) |
Dec 19, 2013 | 30.32 | 30.63 | 29.98 | 30.31 | 243,232 | -0.06(-0.19%) |
Dec 18, 2013 | 30.14 | 30.44 | 30.00 | 30.37 | 113,492 | +0.29(+0.98%) |
Dec 17, 2013 | 30.41 | 30.41 | 29.99 | 30.07 | 87,519 | -0.28(-0.94%) |
Dec 16, 2013 | 30.20 | 30.66 | 29.86 | 30.36 | 119,495 | +0.36(+1.20%) |
Dec 13, 2013 | 30.11 | 30.38 | 29.82 | 30.00 | 82,417 | -0.02(-0.06%) |
Dec 12, 2013 | 30.52 | 30.64 | 29.90 | 30.02 | 79,053 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.17 | 30.32 | 30.60 | 102,714 | -0.33(-1.07%) |
Dec 10, 2013 | 31.27 | 31.52 | 30.79 | 30.93 | 89,968 | -0.40(-1.27%) |
Dec 09, 2013 | 31.63 | 31.79 | 31.17 | 31.33 | 78,631 | -0.28(-0.90%) |
Dec 06, 2013 | 32.09 | 32.23 | 31.59 | 31.61 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 31.14 | 31.83 | 31.14 | 31.69 | 0 | +0.47(+1.52%) |
Dec 04, 2013 | 31.27 | 31.52 | 30.66 | 31.21 | 0 | -0.11(-0.36%) |
Dec 03, 2013 | 31.58 | 31.88 | 30.98 | 31.33 | 228,483 | -0.34(-1.08%) |