Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.08 | 30.79 | 29.59 | 30.76 | 1,480,612 | +1.14(+3.86%) |
Oct 30, 2014 | 29.15 | 29.79 | 29.03 | 29.62 | 2,143,327 | +0.22(+0.76%) |
Oct 29, 2014 | 31.30 | 31.46 | 29.13 | 29.39 | 2,704,579 | -1.69(-5.42%) |
Oct 28, 2014 | 29.76 | 31.10 | 29.47 | 31.08 | 1,665,703 | +1.56(+5.30%) |
Oct 27, 2014 | 30.50 | 30.54 | 29.22 | 29.51 | 1,477,943 | -1.40(-4.54%) |
Oct 24, 2014 | 30.41 | 30.96 | 30.27 | 30.92 | 926,624 | +0.51(+1.66%) |
Oct 23, 2014 | 30.53 | 30.86 | 30.16 | 30.41 | 1,425,717 | +0.19(+0.62%) |
Oct 22, 2014 | 31.16 | 31.18 | 30.21 | 30.22 | 2,927,904 | -1.00(-3.21%) |
Oct 21, 2014 | 31.49 | 31.90 | 30.65 | 31.23 | 2,251,840 | +0.22(+0.72%) |
Oct 20, 2014 | 30.74 | 31.04 | 30.28 | 31.00 | 1,444,940 | +0.11(+0.36%) |
Oct 17, 2014 | 30.91 | 31.84 | 30.71 | 30.89 | 1,752,213 | +0.34(+1.10%) |
Oct 16, 2014 | 29.32 | 31.08 | 29.17 | 30.55 | 1,111,180 | +0.47(+1.56%) |
Oct 15, 2014 | 29.39 | 30.26 | 28.70 | 30.08 | 1,917,652 | +0.12(+0.41%) |
Oct 14, 2014 | 29.60 | 30.71 | 29.32 | 29.96 | 1,517,673 | +0.51(+1.75%) |
Oct 13, 2014 | 29.91 | 30.82 | 29.40 | 29.45 | 1,432,017 | -0.27(-0.91%) |
Oct 10, 2014 | 30.67 | 31.02 | 29.72 | 29.72 | 1,058,526 | -1.08(-3.50%) |
Oct 09, 2014 | 31.49 | 31.54 | 30.67 | 30.79 | 1,859,231 | -0.83(-2.63%) |
Oct 08, 2014 | 31.08 | 31.68 | 30.05 | 31.63 | 1,725,299 | +0.54(+1.75%) |
Oct 07, 2014 | 31.38 | 32.12 | 31.07 | 31.09 | 2,761,078 | -1.23(-3.80%) |
Oct 06, 2014 | 32.78 | 33.15 | 32.26 | 32.31 | 1,490,118 | -0.22(-0.66%) |
Oct 03, 2014 | 32.88 | 33.34 | 32.50 | 32.53 | 2,077,750 | -0.33(-1.00%) |
Oct 02, 2014 | 33.59 | 33.73 | 32.29 | 32.85 | 2,030,650 | -0.82(-2.45%) |
Oct 01, 2014 | 34.55 | 34.63 | 33.38 | 33.68 | 2,223,644 | -1.06(-3.05%) |
Sep 30, 2014 | 35.86 | 35.89 | 34.40 | 34.74 | 2,266,044 | -1.05(-2.93%) |
Sep 29, 2014 | 35.94 | 36.32 | 35.66 | 35.79 | 1,220,974 | -0.74(-2.03%) |
Sep 26, 2014 | 36.33 | 36.77 | 36.12 | 36.53 | 1,354,158 | +0.14(+0.39%) |
Sep 25, 2014 | 37.94 | 38.05 | 35.91 | 36.38 | 2,498,021 | -1.84(-4.82%) |
Sep 24, 2014 | 38.97 | 39.02 | 38.02 | 38.23 | 1,220,226 | -0.54(-1.40%) |
Sep 23, 2014 | 38.93 | 39.45 | 38.58 | 38.77 | 873,436 | -0.12(-0.31%) |
Sep 22, 2014 | 39.43 | 39.43 | 38.33 | 38.89 | 1,060,449 | -0.87(-2.19%) |
Sep 19, 2014 | 39.64 | 40.50 | 39.59 | 39.76 | 1,760,438 | +0.40(+1.02%) |
Sep 18, 2014 | 39.86 | 40.07 | 39.04 | 39.36 | 870,445 | -0.49(-1.22%) |
Sep 17, 2014 | 39.91 | 40.33 | 39.47 | 39.85 | 895,117 | +0.31(+0.78%) |
Sep 16, 2014 | 38.82 | 39.78 | 38.65 | 39.54 | 765,244 | +0.47(+1.20%) |
Sep 15, 2014 | 39.03 | 39.36 | 38.78 | 39.07 | 740,787 | -0.01(-0.02%) |
Sep 12, 2014 | 39.83 | 39.86 | 38.87 | 39.08 | 1,215,100 | -0.87(-2.18%) |
Sep 11, 2014 | 38.98 | 40.00 | 38.89 | 39.95 | 896,719 | +0.66(+1.67%) |
Sep 10, 2014 | 38.95 | 39.32 | 38.55 | 39.30 | 774,002 | +0.34(+0.87%) |
Sep 09, 2014 | 39.42 | 39.47 | 38.87 | 38.96 | 864,678 | -0.63(-1.58%) |
Sep 08, 2014 | 39.25 | 39.85 | 38.97 | 39.59 | 1,068,460 | +0.18(+0.45%) |
Sep 05, 2014 | 39.61 | 39.61 | 38.90 | 39.41 | 864,678 | -0.27(-0.68%) |
Sep 04, 2014 | 39.25 | 40.20 | 39.18 | 39.68 | 751,253 | +0.52(+1.34%) |
Sep 03, 2014 | 39.48 | 39.62 | 38.99 | 39.16 | 755,846 | +0.07(+0.19%) |
Sep 02, 2014 | 39.47 | 39.63 | 38.79 | 39.08 | 651,392 | -0.40(-1.02%) |
Aug 29, 2014 | 39.37 | 39.52 | 38.94 | 39.48 | 584,534 | +0.13(+0.33%) |
Aug 28, 2014 | 39.47 | 39.58 | 39.28 | 39.35 | 617,643 | -0.48(-1.20%) |
Aug 27, 2014 | 40.37 | 40.52 | 39.65 | 39.83 | 547,899 | -0.49(-1.21%) |
Aug 26, 2014 | 39.53 | 40.51 | 39.45 | 40.32 | 772,400 | +0.90(+2.28%) |
Aug 25, 2014 | 39.32 | 39.43 | 39.06 | 39.42 | 400,939 | +0.30(+0.77%) |
Aug 22, 2014 | 39.33 | 39.34 | 38.64 | 39.12 | 602,583 | -0.29(-0.74%) |
Aug 21, 2014 | 38.97 | 39.47 | 38.54 | 39.41 | 1,024,349 | +0.38(+0.98%) |
Aug 20, 2014 | 38.95 | 39.23 | 38.83 | 39.02 | 591,690 | +0.00(+0.00%) |
Aug 19, 2014 | 39.07 | 39.32 | 38.88 | 39.02 | 478,692 | -0.01(-0.02%) |
Aug 18, 2014 | 38.67 | 39.06 | 38.59 | 39.03 | 610,807 | +0.67(+1.74%) |
Aug 15, 2014 | 38.70 | 38.72 | 38.14 | 38.37 | 1,131,368 | -0.19(-0.51%) |
Aug 14, 2014 | 37.98 | 38.65 | 37.97 | 38.56 | 987,846 | +0.60(+1.59%) |
Aug 13, 2014 | 37.46 | 38.05 | 37.31 | 37.96 | 879,666 | +0.58(+1.54%) |
Aug 12, 2014 | 37.41 | 37.93 | 37.10 | 37.38 | 1,226,403 | -0.05(-0.12%) |
Aug 11, 2014 | 37.59 | 37.85 | 37.37 | 37.43 | 1,057,560 | -0.03(-0.07%) |
Aug 08, 2014 | 36.23 | 37.48 | 36.05 | 37.46 | 2,093,356 | +1.54(+4.29%) |
Aug 07, 2014 | 36.21 | 36.41 | 35.69 | 35.92 | 1,428,110 | -0.30(-0.82%) |
Aug 06, 2014 | 35.71 | 36.38 | 35.30 | 36.21 | 1,779,805 | +0.40(+1.11%) |
Aug 05, 2014 | 35.65 | 36.06 | 34.90 | 35.81 | 1,845,101 | -0.19(-0.54%) |
Aug 04, 2014 | 35.32 | 36.10 | 34.96 | 36.01 | 2,049,932 | +0.96(+2.73%) |
Aug 01, 2014 | 34.90 | 35.54 | 34.79 | 35.05 | 2,151,217 | +0.11(+0.32%) |
Jul 31, 2014 | 35.76 | 36.19 | 34.92 | 34.94 | 2,193,886 | -1.11(-3.09%) |
Jul 30, 2014 | 37.58 | 37.58 | 35.95 | 36.06 | 2,441,709 | -1.24(-3.33%) |
Jul 29, 2014 | 38.05 | 38.43 | 37.12 | 37.30 | 2,317,690 | -0.71(-1.86%) |
Jul 28, 2014 | 38.52 | 38.76 | 37.87 | 38.00 | 1,393,415 | -0.65(-1.68%) |
Jul 25, 2014 | 38.55 | 38.88 | 38.28 | 38.65 | 853,698 | -0.02(-0.05%) |
Jul 24, 2014 | 39.11 | 39.26 | 38.30 | 38.67 | 1,500,302 | -0.19(-0.50%) |
Jul 23, 2014 | 40.60 | 40.70 | 38.71 | 38.87 | 3,419,212 | -1.82(-4.47%) |
Jul 22, 2014 | 42.08 | 42.19 | 40.55 | 40.69 | 1,871,499 | -1.48(-3.52%) |
Jul 21, 2014 | 42.33 | 42.38 | 41.73 | 42.17 | 957,030 | -0.24(-0.57%) |
Jul 18, 2014 | 41.96 | 42.48 | 41.83 | 42.41 | 988,277 | +0.58(+1.40%) |
Jul 17, 2014 | 42.12 | 42.49 | 41.68 | 41.83 | 761,248 | -0.65(-1.53%) |
Jul 16, 2014 | 42.47 | 42.50 | 42.15 | 42.48 | 1,037,733 | +0.41(+0.97%) |
Jul 15, 2014 | 42.59 | 42.72 | 41.78 | 42.07 | 1,087,622 | -0.38(-0.90%) |
Jul 14, 2014 | 42.64 | 42.77 | 42.00 | 42.45 | 1,635,851 | +0.10(+0.24%) |
Jul 11, 2014 | 42.26 | 42.48 | 41.84 | 42.35 | 941,621 | +0.14(+0.33%) |
Jul 10, 2014 | 42.26 | 42.68 | 41.90 | 42.21 | 1,412,056 | -0.39(-0.92%) |
Jul 09, 2014 | 42.72 | 42.91 | 42.39 | 42.60 | 1,145,268 | +0.09(+0.22%) |
Jul 08, 2014 | 42.71 | 42.93 | 42.37 | 42.51 | 1,263,361 | -0.32(-0.74%) |
Jul 07, 2014 | 42.73 | 42.96 | 42.32 | 42.82 | 1,122,425 | -0.08(-0.19%) |
Jul 03, 2014 | 42.46 | 42.99 | 42.46 | 42.91 | 623,114 | +0.57(+1.34%) |
Jul 02, 2014 | 42.35 | 42.73 | 42.15 | 42.34 | 973,515 | +0.27(+0.64%) |
Jul 01, 2014 | 42.27 | 42.71 | 42.07 | 42.07 | 1,097,750 | +0.21(+0.51%) |
Jun 30, 2014 | 41.39 | 42.00 | 40.86 | 41.86 | 1,436,299 | +0.48(+1.17%) |
Jun 27, 2014 | 40.84 | 41.41 | 40.52 | 41.37 | 1,208,947 | +0.28(+0.68%) |
Jun 26, 2014 | 40.33 | 41.64 | 40.23 | 41.10 | 2,741,791 | +1.24(+3.12%) |
Jun 25, 2014 | 38.70 | 39.94 | 38.64 | 39.85 | 1,105,616 | +1.02(+2.63%) |
Jun 24, 2014 | 38.96 | 39.62 | 38.55 | 38.83 | 1,412,163 | -0.43(-1.09%) |
Jun 23, 2014 | 39.59 | 40.19 | 39.18 | 39.26 | 1,538,661 | -0.18(-0.45%) |
Jun 20, 2014 | 39.32 | 39.53 | 38.99 | 39.43 | 1,185,890 | +0.04(+0.09%) |
Jun 19, 2014 | 39.48 | 39.55 | 39.09 | 39.40 | 630,226 | -0.06(-0.14%) |
Jun 18, 2014 | 38.94 | 39.48 | 38.61 | 39.45 | 1,067,796 | +0.60(+1.55%) |
Jun 17, 2014 | 37.84 | 38.92 | 37.75 | 38.85 | 722,997 | +0.89(+2.35%) |
Jun 16, 2014 | 38.60 | 38.73 | 37.74 | 37.96 | 694,875 | -0.63(-1.64%) |
Jun 13, 2014 | 37.55 | 38.80 | 37.46 | 38.59 | 996,250 | +1.08(+2.87%) |
Jun 12, 2014 | 37.69 | 37.83 | 37.37 | 37.51 | 685,069 | -0.34(-0.91%) |
Jun 11, 2014 | 37.99 | 38.02 | 37.35 | 37.86 | 739,483 | -0.31(-0.80%) |
Jun 10, 2014 | 38.15 | 38.27 | 37.93 | 38.16 | 435,953 | +0.00(+0.00%) |
Jun 09, 2014 | 38.39 | 38.51 | 38.11 | 38.16 | 644,556 | -0.17(-0.44%) |
Jun 06, 2014 | 37.86 | 38.49 | 37.53 | 38.33 | 737,005 | +0.66(+1.75%) |
Jun 05, 2014 | 37.40 | 37.92 | 37.23 | 37.67 | 740,884 | +0.45(+1.22%) |
Jun 04, 2014 | 36.76 | 37.62 | 36.63 | 37.22 | 1,360,228 | +0.37(+1.01%) |
Jun 03, 2014 | 37.32 | 37.35 | 36.32 | 36.84 | 1,735,627 | -0.58(-1.55%) |
Jun 02, 2014 | 37.88 | 38.01 | 37.22 | 37.43 | 960,663 | -0.35(-0.93%) |
May 30, 2014 | 37.78 | 37.95 | 37.45 | 37.78 | 879,664 | -0.25(-0.65%) |
May 29, 2014 | 37.76 | 38.03 | 37.07 | 38.02 | 1,064,926 | +0.40(+1.08%) |
May 28, 2014 | 37.91 | 37.94 | 37.44 | 37.62 | 698,970 | -0.31(-0.82%) |
May 27, 2014 | 37.90 | 38.28 | 37.64 | 37.93 | 1,035,354 | +0.23(+0.61%) |
May 23, 2014 | 37.36 | 37.85 | 37.29 | 37.70 | 994,258 | +0.41(+1.11%) |
May 22, 2014 | 37.50 | 37.80 | 37.28 | 37.29 | 954,900 | -0.21(-0.56%) |
May 21, 2014 | 37.61 | 38.04 | 37.17 | 37.50 | 933,808 | +0.12(+0.32%) |
May 20, 2014 | 37.99 | 38.08 | 37.25 | 37.38 | 1,104,827 | -0.77(-2.03%) |
May 19, 2014 | 37.54 | 38.20 | 37.48 | 38.15 | 986,538 | +0.43(+1.15%) |
May 16, 2014 | 37.18 | 37.73 | 36.67 | 37.72 | 1,481,003 | +0.49(+1.31%) |
May 15, 2014 | 38.26 | 38.26 | 36.98 | 37.23 | 3,054,747 | -1.27(-3.30%) |
May 14, 2014 | 38.49 | 38.73 | 38.40 | 38.50 | 654,611 | -0.11(-0.29%) |
May 13, 2014 | 38.95 | 39.04 | 38.58 | 38.61 | 888,363 | -0.34(-0.87%) |
May 12, 2014 | 38.54 | 39.04 | 38.35 | 38.95 | 1,574,395 | +0.68(+1.78%) |
May 09, 2014 | 38.47 | 38.47 | 37.80 | 38.27 | 1,310,528 | -0.40(-1.05%) |
May 08, 2014 | 38.15 | 39.24 | 38.14 | 38.68 | 2,738,585 | +0.70(+1.84%) |
May 07, 2014 | 37.78 | 38.12 | 37.49 | 37.98 | 1,256,710 | +0.23(+0.61%) |
May 06, 2014 | 37.65 | 38.12 | 37.41 | 37.75 | 1,188,869 | +0.12(+0.32%) |
May 05, 2014 | 37.97 | 38.02 | 37.52 | 37.63 | 1,060,251 | -0.54(-1.42%) |
May 02, 2014 | 37.66 | 38.31 | 37.64 | 38.17 | 998,280 | +0.56(+1.49%) |
May 01, 2014 | 37.69 | 38.06 | 37.48 | 37.61 | 967,403 | -0.29(-0.75%) |
Apr 30, 2014 | 37.75 | 37.97 | 37.46 | 37.90 | 1,295,742 | +0.03(+0.07%) |
Apr 29, 2014 | 37.38 | 38.07 | 37.09 | 37.87 | 1,557,543 | +0.63(+1.70%) |
Apr 28, 2014 | 37.21 | 37.36 | 36.67 | 37.23 | 1,463,825 | +0.00(+0.00%) |
Apr 25, 2014 | 37.21 | 37.55 | 36.86 | 37.23 | 1,298,025 | -0.11(-0.30%) |
Apr 24, 2014 | 37.44 | 37.63 | 37.21 | 37.34 | 1,668,330 | -0.02(-0.05%) |
Apr 23, 2014 | 36.73 | 37.56 | 36.64 | 37.36 | 3,154,118 | +0.73(+1.98%) |
Apr 22, 2014 | 37.19 | 37.44 | 36.40 | 36.63 | 5,244,724 | -0.77(-2.07%) |
Apr 21, 2014 | 37.98 | 38.00 | 37.21 | 37.41 | 2,642,801 | -0.52(-1.38%) |
Apr 17, 2014 | 37.65 | 38.14 | 37.30 | 37.93 | 1,964,923 | +0.21(+0.56%) |
Apr 16, 2014 | 37.48 | 38.10 | 37.44 | 37.72 | 2,314,028 | +0.32(+0.86%) |
Apr 15, 2014 | 37.15 | 37.44 | 36.71 | 37.40 | 3,130,961 | +0.05(+0.12%) |
Apr 14, 2014 | 36.40 | 37.66 | 36.25 | 37.35 | 4,374,191 | +1.37(+3.81%) |
Apr 11, 2014 | 35.54 | 36.25 | 35.42 | 35.98 | 2,387,958 | +0.15(+0.41%) |
Apr 10, 2014 | 36.13 | 36.38 | 35.57 | 35.83 | 2,289,130 | -0.40(-1.12%) |
Apr 09, 2014 | 35.13 | 36.74 | 35.12 | 36.24 | 3,154,554 | +1.27(+3.63%) |
Apr 08, 2014 | 34.86 | 35.72 | 34.75 | 34.97 | 1,745,306 | +0.05(+0.13%) |
Apr 07, 2014 | 35.52 | 35.93 | 34.80 | 34.92 | 2,504,507 | -0.74(-2.09%) |
Apr 04, 2014 | 35.48 | 35.75 | 35.14 | 35.67 | 3,264,688 | +0.74(+2.11%) |
Apr 03, 2014 | 35.03 | 35.34 | 34.74 | 34.93 | 1,868,378 | +0.07(+0.21%) |
Apr 02, 2014 | 34.83 | 35.22 | 34.72 | 34.86 | 1,847,394 | -0.02(-0.05%) |
Apr 01, 2014 | 34.75 | 34.91 | 34.55 | 34.88 | 1,043,182 | +0.22(+0.64%) |
Mar 31, 2014 | 34.72 | 34.83 | 34.42 | 34.66 | 1,399,789 | +0.17(+0.51%) |
Mar 28, 2014 | 34.54 | 34.88 | 34.26 | 34.48 | 1,085,692 | +0.08(+0.24%) |
Mar 27, 2014 | 34.23 | 34.67 | 34.16 | 34.40 | 977,405 | +0.11(+0.32%) |
Mar 26, 2014 | 34.96 | 35.23 | 34.14 | 34.29 | 1,542,975 | -0.40(-1.14%) |
Mar 25, 2014 | 34.52 | 35.00 | 34.46 | 34.69 | 1,289,001 | +0.40(+1.15%) |
Mar 24, 2014 | 34.38 | 34.57 | 34.00 | 34.29 | 1,124,288 | -0.01(-0.03%) |
Mar 21, 2014 | 33.70 | 34.47 | 33.48 | 34.30 | 1,587,659 | +1.00(+3.01%) |
Mar 20, 2014 | 32.91 | 33.47 | 32.89 | 33.30 | 1,193,870 | +0.15(+0.44%) |
Mar 19, 2014 | 33.08 | 33.54 | 32.85 | 33.15 | 1,347,493 | -0.04(-0.11%) |
Mar 18, 2014 | 32.19 | 33.26 | 32.19 | 33.19 | 1,614,731 | +0.90(+2.79%) |
Mar 17, 2014 | 31.73 | 32.56 | 31.73 | 32.28 | 1,657,350 | +0.77(+2.45%) |
Mar 14, 2014 | 30.53 | 31.68 | 30.47 | 31.51 | 1,548,410 | +0.97(+3.16%) |
Mar 13, 2014 | 31.27 | 31.58 | 30.33 | 30.55 | 991,539 | -0.60(-1.92%) |
Mar 12, 2014 | 30.65 | 31.27 | 30.65 | 31.14 | 1,178,758 | +0.38(+1.23%) |
Mar 11, 2014 | 30.89 | 31.53 | 30.67 | 30.77 | 1,249,753 | +0.07(+0.24%) |
Mar 10, 2014 | 30.77 | 30.83 | 30.10 | 30.69 | 985,233 | -0.53(-1.69%) |
Mar 07, 2014 | 30.97 | 31.76 | 30.97 | 31.22 | 1,537,762 | +0.41(+1.33%) |
Mar 06, 2014 | 29.60 | 30.87 | 29.56 | 30.81 | 1,892,394 | +1.16(+3.90%) |
Mar 05, 2014 | 28.85 | 29.74 | 28.83 | 29.66 | 1,333,247 | +1.15(+4.02%) |
Mar 04, 2014 | 28.59 | 28.88 | 28.33 | 28.51 | 772,672 | -0.89(-3.02%) |
Mar 03, 2014 | 29.48 | 29.78 | 29.21 | 29.40 | 749,355 | +0.35(+1.21%) |
Feb 28, 2014 | 28.54 | 29.07 | 28.37 | 29.05 | 891,358 | +0.51(+1.79%) |
Feb 27, 2014 | 28.29 | 28.77 | 28.04 | 28.54 | 1,076,202 | +0.29(+1.03%) |
Feb 26, 2014 | 28.51 | 28.73 | 27.90 | 28.25 | 2,048,885 | -0.37(-1.30%) |
Feb 25, 2014 | 28.67 | 28.95 | 28.39 | 28.62 | 946,746 | -0.89(-3.02%) |
Feb 24, 2014 | 29.41 | 29.86 | 29.30 | 29.51 | 918,154 | +0.86(+2.98%) |
Feb 21, 2014 | 28.40 | 28.75 | 28.33 | 28.65 | 1,130,601 | +0.24(+0.83%) |
Feb 20, 2014 | 28.45 | 28.95 | 28.22 | 28.42 | 1,083,785 | -0.15(-0.51%) |
Feb 19, 2014 | 29.17 | 29.17 | 28.23 | 28.56 | 1,590,842 | -0.89(-3.02%) |
Feb 18, 2014 | 30.08 | 30.08 | 29.11 | 29.45 | 1,542,765 | +0.94(+3.28%) |
Feb 14, 2014 | 28.64 | 29.05 | 28.15 | 28.52 | 1,914,593 | -0.35(-1.23%) |
Feb 13, 2014 | 29.04 | 29.26 | 28.76 | 28.87 | 991,034 | -0.11(-0.38%) |
Feb 12, 2014 | 28.47 | 29.07 | 28.47 | 28.98 | 853,115 | +0.55(+1.92%) |
Feb 11, 2014 | 28.35 | 28.53 | 28.21 | 28.44 | 939,712 | -0.89(-3.02%) |
Feb 10, 2014 | 29.23 | 29.42 | 29.09 | 29.32 | 911,335 | +1.30(+4.66%) |
Feb 07, 2014 | 27.72 | 28.15 | 27.63 | 28.02 | 993,232 | +0.42(+1.52%) |
Feb 06, 2014 | 27.49 | 27.85 | 27.13 | 27.60 | 1,226,320 | -0.04(-0.13%) |
Feb 05, 2014 | 27.29 | 27.89 | 27.07 | 27.64 | 1,657,658 | +0.46(+1.71%) |
Feb 04, 2014 | 28.55 | 28.65 | 27.06 | 27.17 | 2,197,244 | -0.85(-3.02%) |
Feb 03, 2014 | 29.44 | 29.55 | 27.91 | 28.02 | 2,130,892 | -1.11(-3.81%) |
Jan 31, 2014 | 29.06 | 29.36 | 28.77 | 29.13 | 1,394,349 | +0.09(+0.31%) |
Jan 30, 2014 | 28.96 | 29.75 | 28.79 | 29.04 | 1,328,302 | -0.36(-1.24%) |
Jan 29, 2014 | 29.23 | 29.43 | 28.99 | 29.40 | 1,740,409 | +0.36(+1.25%) |
Jan 28, 2014 | 29.22 | 29.39 | 28.50 | 29.04 | 1,804,477 | -0.90(-3.02%) |
Jan 27, 2014 | 30.13 | 30.31 | 29.39 | 29.94 | 1,749,927 | -0.11(-0.35%) |
Jan 24, 2014 | 29.48 | 30.14 | 28.81 | 30.05 | 3,626,100 | +0.92(+3.16%) |
Jan 23, 2014 | 31.28 | 31.77 | 28.85 | 29.13 | 4,752,526 | -1.97(-6.35%) |
Jan 22, 2014 | 32.57 | 32.58 | 31.05 | 31.10 | 3,664,344 | -0.97(-3.02%) |
Jan 21, 2014 | 33.58 | 33.59 | 32.02 | 32.07 | 3,553,655 | -0.85(-2.58%) |
Jan 17, 2014 | 33.01 | 33.40 | 32.86 | 32.92 | 755,309 | +0.03(+0.08%) |
Jan 16, 2014 | 32.30 | 33.00 | 32.19 | 32.90 | 1,196,318 | +0.73(+2.26%) |
Jan 15, 2014 | 31.93 | 32.33 | 31.93 | 32.17 | 750,912 | +0.32(+1.00%) |
Jan 14, 2014 | 32.00 | 32.41 | 31.68 | 31.85 | 1,217,967 | -0.99(-3.02%) |
Jan 13, 2014 | 33.00 | 33.42 | 32.67 | 32.84 | 1,181,123 | +0.55(+1.69%) |
Jan 10, 2014 | 32.30 | 32.44 | 31.79 | 32.29 | 947,516 | -0.02(-0.06%) |
Jan 09, 2014 | 31.98 | 32.34 | 31.85 | 32.31 | 955,098 | +0.32(+1.00%) |
Jan 08, 2014 | 32.04 | 32.36 | 31.91 | 31.99 | 742,011 | -0.05(-0.14%) |
Jan 07, 2014 | 32.37 | 32.37 | 31.67 | 32.04 | 1,134,337 | -1.00(-3.02%) |
Jan 06, 2014 | 33.38 | 33.38 | 32.65 | 33.04 | 1,091,267 | +0.95(+2.97%) |
Jan 03, 2014 | 32.28 | 32.34 | 31.85 | 32.09 | 802,454 | -1.00(-3.02%) |
Jan 02, 2014 | 33.28 | 33.35 | 32.84 | 33.08 | 777,239 | +0.66(+2.05%) |
Jan 01, 2014 | 32.27 | 32.61 | 32.17 | 32.42 | 646,512 | +0.15(+0.45%) |
Dec 31, 2013 | 32.50 | 32.66 | 32.09 | 32.28 | 845,313 | -1.01(-3.02%) |
Dec 30, 2013 | 33.52 | 33.68 | 33.09 | 33.28 | 819,722 | +1.41(+4.41%) |
Dec 27, 2013 | 31.56 | 32.04 | 31.40 | 31.88 | 741,682 | -0.99(-3.02%) |
Dec 26, 2013 | 32.54 | 33.04 | 32.38 | 32.87 | 716,366 | +1.33(+4.22%) |
Dec 25, 2013 | 31.01 | 31.67 | 30.95 | 31.54 | 434,304 | +0.54(+1.73%) |
Dec 24, 2013 | 30.45 | 31.09 | 30.35 | 31.00 | 851,797 | -0.97(-3.02%) |
Dec 23, 2013 | 31.40 | 32.06 | 31.29 | 31.97 | 826,034 | +1.23(+4.00%) |
Dec 20, 2013 | 29.94 | 31.12 | 29.82 | 30.74 | 1,551,279 | +0.78(+2.61%) |
Dec 19, 2013 | 29.67 | 30.16 | 29.41 | 29.96 | 954,768 | +0.28(+0.95%) |
Dec 18, 2013 | 29.90 | 29.95 | 29.57 | 29.67 | 904,345 | -0.10(-0.34%) |
Dec 17, 2013 | 29.79 | 29.90 | 29.50 | 29.78 | 752,339 | -1.10(-3.55%) |
Dec 16, 2013 | 30.93 | 31.00 | 30.59 | 30.87 | 725,643 | +1.87(+6.45%) |
Dec 13, 2013 | 28.70 | 29.10 | 28.63 | 29.00 | 779,122 | +0.27(+0.94%) |
Dec 12, 2013 | 29.79 | 29.87 | 28.65 | 28.73 | 1,218,746 | -1.08(-3.62%) |
Dec 11, 2013 | 30.44 | 30.71 | 29.79 | 29.81 | 1,164,515 | -0.62(-2.04%) |
Dec 10, 2013 | 29.91 | 30.49 | 29.79 | 30.43 | 1,364,769 | -1.12(-3.55%) |
Dec 09, 2013 | 31.01 | 31.61 | 30.88 | 31.55 | 1,315,902 | +1.90(+6.42%) |
Dec 06, 2013 | 29.16 | 29.89 | 29.07 | 29.65 | 937,924 | +0.46(+1.57%) |
Dec 05, 2013 | 29.08 | 29.55 | 28.96 | 29.19 | 1,350,656 | +0.05(+0.15%) |
Dec 04, 2013 | 29.34 | 29.70 | 28.74 | 29.15 | 1,948,860 | -0.40(-1.34%) |
Dec 03, 2013 | 29.97 | 30.07 | 29.50 | 29.54 | 857,911 | -1.09(-3.55%) |
Dec 02, 2013 | 31.08 | 31.18 | 30.58 | 30.63 | 827,468 | -0.36(-1.17%) |
Nov 29, 2013 | 31.15 | 31.32 | 30.86 | 30.99 | 494,375 | +1.17(+3.94%) |
Nov 28, 2013 | 29.86 | 30.10 | 29.61 | 29.82 | 899,140 | +0.18(+0.61%) |
Nov 27, 2013 | 30.04 | 30.14 | 29.52 | 29.64 | 1,215,412 | -0.55(-1.82%) |
Nov 26, 2013 | 30.46 | 30.51 | 30.05 | 30.19 | 696,887 | -1.11(-3.55%) |
Nov 25, 2013 | 31.58 | 31.63 | 31.15 | 31.30 | 672,154 | +0.98(+3.22%) |
Nov 22, 2013 | 30.22 | 30.49 | 29.95 | 30.33 | 1,150,735 | +0.12(+0.39%) |
Nov 21, 2013 | 30.82 | 31.04 | 30.01 | 30.21 | 1,781,723 | -0.54(-1.76%) |
Nov 20, 2013 | 30.49 | 30.95 | 30.42 | 30.75 | 1,919,745 | +0.21(+0.68%) |
Nov 19, 2013 | 30.40 | 30.89 | 30.21 | 30.54 | 1,595,583 | -1.13(-3.55%) |
Nov 18, 2013 | 31.52 | 32.03 | 31.32 | 31.67 | 1,538,887 | +1.49(+4.95%) |
Nov 15, 2013 | 29.98 | 30.31 | 29.74 | 30.17 | 760,785 | +0.28(+0.93%) |
Nov 14, 2013 | 29.46 | 29.91 | 29.13 | 29.89 | 1,264,642 | +0.11(+0.36%) |
Nov 13, 2013 | 30.21 | 30.33 | 29.66 | 29.79 | 1,145,067 | -0.64(-2.10%) |
Nov 12, 2013 | 30.34 | 30.52 | 30.17 | 30.42 | 669,327 | -1.12(-3.55%) |
Nov 11, 2013 | 31.46 | 31.65 | 31.28 | 31.55 | 645,522 | +1.73(+5.81%) |
Nov 08, 2013 | 30.60 | 30.87 | 29.73 | 29.81 | 1,570,579 | -0.72(-2.36%) |
Nov 07, 2013 | 30.55 | 30.65 | 30.33 | 30.53 | 1,103,617 | +0.20(+0.65%) |
Nov 06, 2013 | 30.20 | 30.46 | 29.85 | 30.33 | 1,567,357 | -0.01(-0.03%) |
Nov 05, 2013 | 30.26 | 30.60 | 30.14 | 30.34 | 1,471,230 | -1.12(-3.55%) |
Nov 04, 2013 | 31.38 | 31.72 | 31.25 | 31.46 | 1,418,919 | +1.44(+4.80%) |