Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.22 | 35.50 | 35.04 | 35.42 | 388,991 | +0.08(+0.23%) |
Nov 26, 2014 | 35.37 | 35.34 | 35.34 | 35.34 | 885,400 | -0.01(-0.03%) |
Nov 25, 2014 | 35.20 | 35.45 | 34.99 | 35.35 | 920,695 | +0.19(+0.54%) |
Nov 24, 2014 | 35.46 | 35.50 | 34.86 | 35.16 | 1,828,210 | -0.21(-0.59%) |
Nov 21, 2014 | 35.39 | 35.72 | 35.16 | 35.37 | 1,749,845 | +0.37(+1.06%) |
Nov 20, 2014 | 34.55 | 35.11 | 34.55 | 35.00 | 3,012,822 | +0.34(+0.98%) |
Nov 19, 2014 | 34.34 | 35.00 | 34.25 | 34.66 | 4,372,321 | +0.38(+1.11%) |
Nov 18, 2014 | 33.83 | 34.48 | 33.83 | 34.28 | 3,189,230 | +0.46(+1.36%) |
Nov 17, 2014 | 33.34 | 33.96 | 33.01 | 33.82 | 1,701,291 | +0.52(+1.56%) |
Nov 14, 2014 | 33.03 | 33.50 | 32.88 | 33.30 | 1,483,296 | +0.23(+0.70%) |
Nov 13, 2014 | 32.87 | 33.14 | 32.74 | 33.07 | 2,247,549 | +0.19(+0.58%) |
Nov 12, 2014 | 32.68 | 32.90 | 32.11 | 32.88 | 2,449,651 | +0.01(+0.03%) |
Nov 11, 2014 | 33.15 | 33.21 | 32.74 | 32.87 | 1,656,776 | -0.21(-0.63%) |
Nov 10, 2014 | 32.40 | 33.15 | 32.31 | 33.08 | 2,325,980 | +0.62(+1.91%) |
Nov 07, 2014 | 32.80 | 32.90 | 32.07 | 32.46 | 4,452,652 | -0.49(-1.49%) |
Nov 06, 2014 | 33.63 | 34.27 | 32.55 | 32.95 | 3,563,561 | -0.81(-2.40%) |
Nov 05, 2014 | 34.01 | 34.01 | 33.57 | 33.76 | 1,662,949 | -0.06(-0.18%) |
Nov 04, 2014 | 33.90 | 34.00 | 33.27 | 33.82 | 2,123,544 | -0.11(-0.32%) |
Nov 03, 2014 | 33.70 | 34.09 | 33.44 | 33.93 | 1,754,422 | +0.22(+0.65%) |
Oct 31, 2014 | 33.53 | 33.87 | 33.07 | 33.71 | 1,886,286 | +0.64(+1.94%) |
Oct 30, 2014 | 32.99 | 33.37 | 32.29 | 33.07 | 671,094 | -0.03(-0.09%) |
Oct 29, 2014 | 33.30 | 33.42 | 32.78 | 33.10 | 820,351 | -0.13(-0.39%) |
Oct 28, 2014 | 32.89 | 33.26 | 32.72 | 33.23 | 1,356,754 | +0.44(+1.34%) |
Oct 27, 2014 | 32.84 | 32.85 | 32.99 | 32.79 | 984,441 | -0.20(-0.61%) |
Oct 24, 2014 | 32.99 | 33.17 | 32.80 | 32.99 | 855,045 | +0.08(+0.24%) |
Oct 23, 2014 | 32.77 | 33.34 | 32.69 | 32.91 | 962,591 | +0.47(+1.45%) |
Oct 22, 2014 | 32.67 | 32.78 | 32.31 | 32.44 | 1,237,145 | -0.15(-0.46%) |
Oct 21, 2014 | 31.81 | 32.67 | 31.81 | 32.59 | 1,174,960 | +0.99(+3.13%) |
Oct 20, 2014 | 31.43 | 31.47 | 31.18 | 31.60 | 905,753 | +0.18(+0.57%) |
Oct 17, 2014 | 31.88 | 32.15 | 31.33 | 31.42 | 2,019,014 | -0.06(-0.19%) |
Oct 16, 2014 | 30.76 | 31.87 | 30.64 | 31.48 | 2,163,935 | +0.47(+1.52%) |
Oct 15, 2014 | 30.47 | 31.22 | 30.12 | 31.01 | 1,614,026 | +0.06(+0.19%) |
Oct 14, 2014 | 30.95 | 31.22 | 30.55 | 30.95 | 2,175,474 | +0.13(+0.42%) |
Oct 13, 2014 | 31.34 | 31.71 | 30.77 | 30.82 | 2,294,461 | -0.52(-1.66%) |
Oct 10, 2014 | 31.97 | 32.50 | 31.28 | 31.34 | 2,109,384 | -0.66(-2.06%) |
Oct 09, 2014 | 32.73 | 33.00 | 31.95 | 32.00 | 1,428,112 | -0.80(-2.44%) |
Oct 08, 2014 | 32.37 | 32.91 | 31.80 | 32.80 | 1,885,189 | +0.47(+1.45%) |
Oct 07, 2014 | 32.90 | 32.91 | 32.32 | 32.33 | 1,785,927 | -0.61(-1.85%) |
Oct 06, 2014 | 33.18 | 33.38 | 32.41 | 32.94 | 1,634,173 | -0.15(-0.45%) |
Oct 03, 2014 | 32.86 | 33.21 | 32.45 | 33.09 | 2,710,513 | +0.47(+1.44%) |
Oct 02, 2014 | 31.50 | 32.71 | 31.39 | 32.62 | 3,488,808 | +1.06(+3.36%) |
Oct 01, 2014 | 32.25 | 32.62 | 31.37 | 31.56 | 3,382,914 | -0.66(-2.05%) |
Sep 30, 2014 | 32.87 | 32.90 | 32.02 | 32.22 | 4,066,449 | -0.64(-1.95%) |
Sep 29, 2014 | 32.69 | 33.13 | 32.59 | 32.86 | 1,064,152 | -0.10(-0.30%) |
Sep 26, 2014 | 32.84 | 33.16 | 32.73 | 32.96 | 1,214,328 | +0.22(+0.67%) |
Sep 25, 2014 | 33.12 | 33.28 | 32.59 | 32.74 | 1,560,558 | -0.36(-1.09%) |
Sep 24, 2014 | 32.41 | 33.21 | 32.26 | 33.10 | 1,689,506 | +0.69(+2.13%) |
Sep 23, 2014 | 32.56 | 32.86 | 32.38 | 32.41 | 1,303,152 | -0.21(-0.64%) |
Sep 22, 2014 | 32.95 | 32.98 | 32.52 | 32.62 | 1,000,392 | -0.34(-1.03%) |
Sep 19, 2014 | 33.54 | 33.54 | 32.94 | 32.96 | 2,085,059 | -0.43(-1.29%) |
Sep 18, 2014 | 33.23 | 33.51 | 33.01 | 33.39 | 915,057 | +0.14(+0.42%) |
Sep 17, 2014 | 33.79 | 33.79 | 33.24 | 33.25 | 1,001,581 | -0.42(-1.25%) |
Sep 16, 2014 | 33.00 | 33.75 | 32.93 | 33.67 | 2,126,050 | +0.64(+1.94%) |
Sep 15, 2014 | 33.28 | 33.37 | 32.91 | 33.03 | 1,835,229 | -0.26(-0.78%) |
Sep 12, 2014 | 33.76 | 33.76 | 33.01 | 33.29 | 2,094,585 | -0.52(-1.54%) |
Sep 11, 2014 | 33.64 | 33.96 | 33.62 | 33.81 | 1,837,816 | -0.03(-0.09%) |
Sep 10, 2014 | 33.95 | 34.10 | 33.84 | 33.84 | 2,330,873 | -0.05(-0.15%) |
Sep 09, 2014 | 34.32 | 34.45 | 33.50 | 33.89 | 8,190,689 | -0.61(-1.77%) |
Sep 08, 2014 | 34.70 | 34.90 | 34.40 | 34.50 | 897,374 | -0.19(-0.55%) |
Sep 05, 2014 | 34.44 | 34.73 | 34.44 | 34.69 | 630,528 | +0.27(+0.78%) |
Sep 04, 2014 | 34.91 | 35.07 | 34.36 | 34.42 | 1,098,578 | -0.43(-1.23%) |
Sep 03, 2014 | 35.01 | 35.08 | 34.74 | 34.85 | 1,043,104 | -0.06(-0.17%) |
Sep 02, 2014 | 35.03 | 35.07 | 34.52 | 34.91 | 1,631,970 | -0.04(-0.11%) |
Aug 29, 2014 | 35.00 | 34.95 | 34.95 | 34.95 | 1,380,500 | +0.02(+0.06%) |
Aug 28, 2014 | 35.10 | 35.32 | 34.92 | 34.93 | 1,061,124 | -0.22(-0.63%) |
Aug 27, 2014 | 34.99 | 35.33 | 34.94 | 35.15 | 1,085,521 | +0.20(+0.57%) |
Aug 26, 2014 | 34.64 | 35.12 | 34.61 | 34.95 | 1,145,185 | +0.34(+0.98%) |
Aug 25, 2014 | 34.82 | 34.88 | 34.52 | 34.61 | 792,684 | -0.04(-0.12%) |
Aug 22, 2014 | 34.39 | 34.88 | 34.38 | 34.65 | 1,281,734 | +0.35(+1.02%) |
Aug 21, 2014 | 33.99 | 34.45 | 33.83 | 34.30 | 1,496,472 | +0.34(+1.00%) |
Aug 20, 2014 | 34.02 | 34.20 | 33.86 | 33.96 | 1,299,666 | -0.07(-0.21%) |
Aug 19, 2014 | 33.58 | 34.14 | 33.44 | 34.03 | 2,569,039 | +0.64(+1.92%) |
Aug 18, 2014 | 32.91 | 33.39 | 32.90 | 33.39 | 1,575,363 | +0.67(+2.05%) |
Aug 15, 2014 | 32.98 | 33.14 | 32.48 | 32.72 | 1,880,492 | -0.22(-0.67%) |
Aug 14, 2014 | 32.70 | 33.19 | 32.65 | 32.94 | 1,903,027 | +0.32(+0.98%) |
Aug 13, 2014 | 32.58 | 32.66 | 32.26 | 32.62 | 2,997,974 | +0.05(+0.15%) |
Aug 12, 2014 | 33.40 | 33.40 | 32.49 | 32.57 | 2,344,433 | -0.90(-2.69%) |
Aug 11, 2014 | 33.10 | 33.59 | 32.98 | 33.47 | 1,839,040 | +0.49(+1.49%) |
Aug 08, 2014 | 33.10 | 33.30 | 32.95 | 32.98 | 2,165,821 | -0.20(-0.60%) |
Aug 07, 2014 | 34.00 | 34.22 | 32.30 | 33.18 | 4,884,030 | -0.24(-0.72%) |
Aug 06, 2014 | 33.69 | 33.72 | 33.29 | 33.42 | 2,326,229 | -0.44(-1.30%) |
Aug 05, 2014 | 34.35 | 34.35 | 33.67 | 33.86 | 2,307,500 | -0.49(-1.43%) |
Aug 04, 2014 | 34.29 | 34.65 | 34.15 | 34.35 | 2,762,225 | +0.18(+0.53%) |
Aug 01, 2014 | 34.56 | 34.76 | 34.03 | 34.17 | 2,674,052 | -0.48(-1.39%) |
Jul 31, 2014 | 35.29 | 35.29 | 34.58 | 34.65 | 1,784,221 | -0.66(-1.87%) |
Jul 30, 2014 | 35.53 | 35.75 | 35.04 | 35.31 | 3,125,302 | -0.10(-0.28%) |
Jul 29, 2014 | 35.84 | 35.98 | 35.40 | 35.41 | 1,192,969 | -0.31(-0.87%) |
Jul 28, 2014 | 35.66 | 35.90 | 35.27 | 35.72 | 1,420,987 | +0.07(+0.20%) |
Jul 25, 2014 | 35.74 | 35.88 | 35.60 | 35.65 | 1,508,789 | -0.15(-0.42%) |
Jul 24, 2014 | 35.90 | 36.18 | 35.70 | 35.80 | 1,147,256 | -0.06(-0.17%) |
Jul 23, 2014 | 35.99 | 35.99 | 35.43 | 35.86 | 1,205,593 | +0.01(+0.03%) |
Jul 22, 2014 | 35.79 | 36.00 | 35.52 | 35.85 | 2,006,458 | +0.15(+0.42%) |
Jul 21, 2014 | 35.50 | 35.72 | 35.13 | 35.70 | 1,482,716 | +0.18(+0.51%) |
Jul 18, 2014 | 34.97 | 35.71 | 34.91 | 35.52 | 2,090,101 | +0.59(+1.69%) |
Jul 17, 2014 | 34.75 | 35.54 | 34.71 | 34.93 | 2,589,433 | -0.02(-0.06%) |
Jul 16, 2014 | 34.76 | 35.14 | 34.62 | 34.95 | 2,515,066 | +0.81(+2.37%) |
Jul 15, 2014 | 34.63 | 34.70 | 34.09 | 34.14 | 1,469,126 | -0.50(-1.44%) |
Jul 14, 2014 | 35.07 | 35.14 | 34.41 | 34.64 | 1,525,824 | -0.25(-0.72%) |
Jul 11, 2014 | 34.25 | 35.15 | 34.07 | 34.89 | 2,524,519 | +0.98(+2.89%) |
Jul 10, 2014 | 33.88 | 34.21 | 33.71 | 33.91 | 1,245,746 | -0.24(-0.70%) |
Jul 09, 2014 | 33.91 | 34.21 | 33.77 | 34.15 | 1,493,611 | +0.31(+0.92%) |
Jul 08, 2014 | 33.96 | 33.99 | 33.34 | 33.84 | 1,375,645 | +0.04(+0.12%) |
Jul 07, 2014 | 34.31 | 34.46 | 33.75 | 33.80 | 853,755 | -0.53(-1.54%) |
Jul 03, 2014 | 34.23 | 34.33 | 34.33 | 34.33 | 1,360,500 | +0.23(+0.67%) |
Jul 02, 2014 | 33.42 | 34.19 | 33.21 | 34.10 | 2,032,555 | +0.65(+1.94%) |
Jul 01, 2014 | 33.33 | 33.89 | 33.22 | 33.45 | 1,640,238 | +0.11(+0.33%) |
Jun 30, 2014 | 33.62 | 33.77 | 33.29 | 33.34 | 1,186,054 | -0.33(-0.98%) |
Jun 27, 2014 | 33.46 | 33.77 | 33.21 | 33.67 | 2,660,633 | +0.01(+0.03%) |
Jun 26, 2014 | 33.50 | 33.70 | 33.04 | 33.66 | 1,115,227 | +0.20(+0.60%) |
Jun 25, 2014 | 33.28 | 33.61 | 33.09 | 33.46 | 1,012,081 | +0.00(+0.00%) |
Jun 24, 2014 | 33.76 | 34.16 | 33.45 | 33.46 | 1,156,305 | -0.41(-1.21%) |
Jun 23, 2014 | 33.58 | 33.92 | 33.44 | 33.87 | 1,076,448 | +0.36(+1.07%) |
Jun 20, 2014 | 33.49 | 33.60 | 33.20 | 33.51 | 1,500,496 | +0.01(+0.03%) |
Jun 19, 2014 | 33.09 | 33.51 | 32.62 | 33.50 | 1,203,808 | +0.42(+1.27%) |
Jun 18, 2014 | 32.75 | 33.14 | 32.51 | 33.08 | 1,560,316 | +0.38(+1.16%) |
Jun 17, 2014 | 32.63 | 33.27 | 32.54 | 32.70 | 1,207,639 | +0.04(+0.12%) |
Jun 16, 2014 | 33.07 | 33.27 | 32.46 | 32.66 | 1,265,616 | -0.45(-1.36%) |
Jun 13, 2014 | 33.05 | 33.35 | 32.59 | 33.11 | 950,210 | +0.14(+0.42%) |
Jun 12, 2014 | 33.32 | 33.33 | 32.67 | 32.97 | 1,057,422 | -0.33(-0.99%) |
Jun 11, 2014 | 33.52 | 33.59 | 33.03 | 33.30 | 952,879 | -0.39(-1.16%) |
Jun 10, 2014 | 33.87 | 34.11 | 33.64 | 33.69 | 1,059,039 | -0.51(-1.49%) |
Jun 06, 2014 | 34.21 | 34.45 | 34.10 | 34.20 | 2,361,181 | +0.11(+0.32%) |
Jun 05, 2014 | 33.71 | 34.50 | 33.61 | 34.09 | 1,599,866 | +0.38(+1.13%) |
Jun 04, 2014 | 33.74 | 33.90 | 33.46 | 33.71 | 1,077,058 | -0.04(-0.12%) |
Jun 03, 2014 | 33.01 | 34.01 | 33.01 | 33.75 | 2,125,593 | +0.65(+1.96%) |
Jun 02, 2014 | 33.44 | 33.46 | 32.87 | 33.10 | 1,854,478 | -0.16(-0.48%) |
May 30, 2014 | 33.14 | 33.35 | 32.81 | 33.26 | 2,504,705 | +0.01(+0.03%) |
May 29, 2014 | 33.50 | 33.69 | 32.91 | 33.25 | 3,923,524 | -0.30(-0.89%) |
May 28, 2014 | 33.91 | 34.01 | 33.34 | 33.55 | 9,682,649 | +0.39(+1.18%) |
May 27, 2014 | 33.14 | 33.47 | 33.07 | 33.16 | 1,502,674 | +0.06(+0.18%) |
May 23, 2014 | 31.84 | 33.10 | 33.10 | 33.10 | 1,793,900 | +1.06(+3.31%) |
May 22, 2014 | 31.80 | 32.28 | 31.77 | 32.04 | 401,904 | +0.19(+0.60%) |
May 21, 2014 | 32.00 | 32.20 | 31.69 | 31.85 | 1,045,423 | +0.00(+0.00%) |
May 20, 2014 | 32.16 | 32.49 | 31.70 | 31.85 | 796,865 | -0.21(-0.66%) |
May 19, 2014 | 31.58 | 32.33 | 31.47 | 32.06 | 1,708,851 | +0.82(+2.62%) |
May 16, 2014 | 30.79 | 31.35 | 30.53 | 31.24 | 1,473,821 | +0.36(+1.17%) |
May 15, 2014 | 31.16 | 31.16 | 30.21 | 30.88 | 1,948,047 | -0.20(-0.64%) |
May 14, 2014 | 31.87 | 32.05 | 31.05 | 31.08 | 1,889,371 | -0.96(-3.00%) |
May 13, 2014 | 31.40 | 32.71 | 31.21 | 32.04 | 3,149,170 | +1.07(+3.45%) |
May 12, 2014 | 30.88 | 31.63 | 30.88 | 30.97 | 1,685,942 | +0.11(+0.36%) |
May 09, 2014 | 30.56 | 31.03 | 30.28 | 30.86 | 1,728,084 | +0.09(+0.29%) |
May 08, 2014 | 29.96 | 32.30 | 29.50 | 30.77 | 2,570,981 | -0.29(-0.93%) |
May 07, 2014 | 31.09 | 31.24 | 30.41 | 31.06 | 1,964,407 | -0.03(-0.10%) |
May 06, 2014 | 31.30 | 31.50 | 31.04 | 31.09 | 1,582,437 | -0.26(-0.83%) |
May 05, 2014 | 31.33 | 31.61 | 31.08 | 31.35 | 1,291,400 | -0.20(-0.63%) |
May 02, 2014 | 32.06 | 32.23 | 31.48 | 31.55 | 620,927 | -0.38(-1.19%) |
May 01, 2014 | 31.61 | 32.28 | 31.18 | 31.93 | 1,354,622 | +0.09(+0.28%) |
Apr 30, 2014 | 31.40 | 31.86 | 31.25 | 31.84 | 927,352 | +0.37(+1.18%) |
Apr 29, 2014 | 31.75 | 31.78 | 31.36 | 31.47 | 838,660 | -0.20(-0.63%) |
Apr 28, 2014 | 31.84 | 31.89 | 31.26 | 31.67 | 810,891 | -0.08(-0.25%) |
Apr 25, 2014 | 31.80 | 32.22 | 31.49 | 31.75 | 2,185,589 | -0.28(-0.87%) |
Apr 24, 2014 | 32.69 | 32.86 | 31.65 | 32.03 | 2,845,246 | +0.69(+2.20%) |
Apr 23, 2014 | 31.71 | 31.80 | 31.30 | 31.34 | 1,346,835 | -0.41(-1.29%) |
Apr 22, 2014 | 31.89 | 32.12 | 31.67 | 31.75 | 1,020,694 | -0.12(-0.38%) |
Apr 21, 2014 | 31.70 | 31.93 | 31.27 | 31.87 | 722,812 | +0.13(+0.41%) |
Apr 17, 2014 | 31.21 | 31.74 | 31.74 | 31.74 | 934,200 | +0.43(+1.37%) |
Apr 16, 2014 | 31.56 | 31.75 | 31.23 | 31.31 | 1,352,510 | -0.03(-0.10%) |
Apr 15, 2014 | 31.77 | 31.95 | 30.84 | 31.34 | 885,154 | -0.37(-1.17%) |
Apr 14, 2014 | 31.87 | 32.06 | 31.48 | 31.71 | 1,080,002 | +0.09(+0.28%) |
Apr 11, 2014 | 31.56 | 31.74 | 31.14 | 31.62 | 1,818,597 | -0.15(-0.47%) |
Apr 10, 2014 | 32.50 | 32.81 | 31.65 | 31.77 | 1,997,204 | -0.78(-2.40%) |
Apr 09, 2014 | 32.61 | 32.80 | 32.46 | 32.55 | 1,824,153 | +0.00(+0.00%) |
Apr 08, 2014 | 32.53 | 32.84 | 32.04 | 32.55 | 1,416,167 | +0.05(+0.15%) |
Apr 07, 2014 | 33.31 | 33.37 | 32.45 | 32.50 | 1,180,339 | -0.89(-2.67%) |
Apr 04, 2014 | 34.42 | 34.62 | 33.26 | 33.39 | 1,239,029 | -0.86(-2.51%) |
Apr 03, 2014 | 34.24 | 34.38 | 33.75 | 34.25 | 4,575,927 | +0.01(+0.03%) |
Apr 02, 2014 | 33.91 | 34.80 | 33.88 | 34.24 | 3,316,973 | +0.40(+1.18%) |
Apr 01, 2014 | 33.54 | 34.02 | 33.53 | 33.84 | 1,259,142 | +0.33(+0.98%) |
Mar 31, 2014 | 33.28 | 33.85 | 33.27 | 33.51 | 643,991 | +0.43(+1.30%) |
Mar 28, 2014 | 32.73 | 33.31 | 32.73 | 33.08 | 1,175,944 | +0.49(+1.50%) |
Mar 27, 2014 | 32.89 | 33.05 | 32.35 | 32.59 | 1,298,149 | -0.30(-0.91%) |
Mar 26, 2014 | 33.28 | 33.81 | 32.85 | 32.89 | 973,469 | -0.30(-0.90%) |
Mar 25, 2014 | 33.05 | 33.36 | 32.85 | 33.19 | 1,477,727 | +0.25(+0.76%) |
Mar 24, 2014 | 33.51 | 33.52 | 32.57 | 32.94 | 1,257,672 | -0.50(-1.50%) |
Mar 21, 2014 | 33.27 | 34.25 | 33.26 | 33.44 | 4,541,590 | +0.17(+0.51%) |
Mar 20, 2014 | 33.48 | 33.69 | 33.08 | 33.27 | 979,852 | -0.37(-1.10%) |
Mar 19, 2014 | 33.38 | 33.87 | 33.28 | 33.64 | 1,262,857 | +0.31(+0.93%) |
Mar 18, 2014 | 32.93 | 33.59 | 32.91 | 33.33 | 2,190,186 | +0.47(+1.43%) |
Mar 17, 2014 | 32.73 | 33.02 | 32.70 | 32.86 | 1,603,467 | +0.27(+0.83%) |
Mar 14, 2014 | 32.66 | 32.92 | 32.47 | 32.59 | 1,825,143 | -0.18(-0.55%) |
Mar 13, 2014 | 32.78 | 32.91 | 32.50 | 32.77 | 2,149,833 | +0.07(+0.21%) |
Mar 12, 2014 | 32.51 | 32.81 | 32.45 | 32.70 | 662,365 | -0.01(-0.03%) |
Mar 11, 2014 | 33.09 | 33.09 | 32.48 | 32.71 | 2,053,243 | -0.06(-0.18%) |
Mar 10, 2014 | 33.30 | 33.30 | 32.51 | 32.77 | 2,070,480 | -0.66(-1.97%) |
Mar 07, 2014 | 33.55 | 33.88 | 33.23 | 33.43 | 1,443,032 | -0.05(-0.15%) |
Mar 06, 2014 | 34.02 | 34.02 | 33.42 | 33.48 | 1,706,989 | -0.36(-1.06%) |
Mar 05, 2014 | 33.90 | 34.06 | 33.57 | 33.84 | 1,103,988 | +0.02(+0.06%) |
Mar 04, 2014 | 34.00 | 34.37 | 33.80 | 33.82 | 2,102,003 | +0.09(+0.27%) |
Mar 03, 2014 | 33.32 | 33.89 | 33.15 | 33.73 | 2,617,549 | +0.19(+0.57%) |
Feb 28, 2014 | 32.90 | 33.69 | 32.74 | 33.54 | 3,394,895 | +0.72(+2.19%) |
Feb 27, 2014 | 33.28 | 33.62 | 31.80 | 32.82 | 6,208,843 | -0.44(-1.32%) |
Feb 26, 2014 | 31.65 | 33.34 | 31.55 | 33.26 | 3,980,826 | +1.77(+5.62%) |
Feb 25, 2014 | 31.40 | 31.65 | 31.13 | 31.49 | 1,833,161 | +0.04(+0.13%) |
Feb 24, 2014 | 30.64 | 31.73 | 30.55 | 31.45 | 3,566,596 | +0.90(+2.95%) |
Feb 21, 2014 | 31.50 | 32.38 | 30.49 | 30.55 | 15,101,504 | +0.46(+1.53%) |
Feb 20, 2014 | 29.88 | 30.17 | 29.60 | 30.09 | 771,414 | +0.18(+0.60%) |
Feb 19, 2014 | 29.91 | 30.25 | 29.64 | 29.91 | 1,351,626 | -0.09(-0.30%) |
Feb 18, 2014 | 29.68 | 30.03 | 29.58 | 30.00 | 1,301,554 | +0.32(+1.08%) |
Feb 14, 2014 | 29.49 | 29.68 | 29.68 | 29.68 | 1,312,600 | +0.18(+0.61%) |
Feb 13, 2014 | 29.17 | 29.72 | 29.07 | 29.50 | 977,038 | +0.12(+0.41%) |
Feb 12, 2014 | 29.23 | 29.55 | 29.10 | 29.38 | 977,297 | +0.13(+0.44%) |
Feb 11, 2014 | 28.96 | 29.48 | 28.70 | 29.25 | 773,957 | +0.30(+1.04%) |
Feb 10, 2014 | 28.83 | 29.28 | 28.47 | 28.95 | 976,097 | +0.16(+0.56%) |
Feb 07, 2014 | 28.89 | 29.36 | 28.70 | 28.79 | 1,396,458 | +0.12(+0.42%) |
Feb 06, 2014 | 28.25 | 29.33 | 28.25 | 28.67 | 2,647,460 | +1.66(+6.15%) |
Feb 05, 2014 | 26.76 | 27.07 | 26.11 | 27.01 | 1,197,273 | +0.16(+0.60%) |
Feb 04, 2014 | 26.58 | 26.90 | 26.21 | 26.85 | 1,026,193 | +0.48(+1.82%) |
Feb 03, 2014 | 27.46 | 27.63 | 26.27 | 26.37 | 1,445,065 | -1.09(-3.97%) |
Jan 31, 2014 | 27.43 | 27.71 | 27.27 | 27.46 | 1,006,684 | -0.31(-1.12%) |
Jan 30, 2014 | 27.09 | 27.95 | 27.09 | 27.77 | 1,719,472 | +0.87(+3.23%) |
Jan 29, 2014 | 27.20 | 27.31 | 26.85 | 26.90 | 801,175 | -0.55(-2.00%) |
Jan 28, 2014 | 27.45 | 27.89 | 27.37 | 27.45 | 945,808 | -0.03(-0.11%) |
Jan 27, 2014 | 27.77 | 27.96 | 27.28 | 27.48 | 982,723 | -0.32(-1.15%) |
Jan 24, 2014 | 28.38 | 28.45 | 27.54 | 27.80 | 781,640 | -0.69(-2.42%) |
Jan 23, 2014 | 28.35 | 28.79 | 28.17 | 28.49 | 988,831 | +0.02(+0.07%) |
Jan 22, 2014 | 28.38 | 28.52 | 28.18 | 28.47 | 386,654 | +0.21(+0.74%) |
Jan 21, 2014 | 28.99 | 29.00 | 28.16 | 28.26 | 335,191 | -0.38(-1.33%) |
Jan 17, 2014 | 28.14 | 28.64 | 28.64 | 28.64 | 3,034,500 | +0.53(+1.89%) |
Jan 16, 2014 | 28.13 | 28.31 | 27.78 | 28.11 | 1,970,272 | -0.11(-0.39%) |
Jan 15, 2014 | 27.52 | 28.25 | 27.39 | 28.22 | 2,370,860 | +0.70(+2.54%) |
Jan 14, 2014 | 27.76 | 27.91 | 27.40 | 27.52 | 518,299 | -0.13(-0.47%) |
Jan 13, 2014 | 27.32 | 27.87 | 27.22 | 27.65 | 1,169,906 | +0.23(+0.84%) |
Jan 10, 2014 | 26.88 | 27.79 | 26.88 | 27.42 | 1,024,755 | +0.71(+2.66%) |
Jan 09, 2014 | 27.30 | 27.31 | 26.43 | 26.71 | 1,209,715 | -0.50(-1.84%) |
Jan 08, 2014 | 27.40 | 27.65 | 27.07 | 27.21 | 577,961 | -0.44(-1.59%) |
Jan 07, 2014 | 27.70 | 27.93 | 27.53 | 27.65 | 551,121 | +0.14(+0.51%) |
Jan 06, 2014 | 28.14 | 28.19 | 27.38 | 27.51 | 1,092,683 | -0.52(-1.86%) |
Jan 03, 2014 | 27.65 | 28.25 | 27.55 | 28.03 | 754,047 | +0.36(+1.30%) |
Jan 02, 2014 | 27.11 | 27.68 | 26.80 | 27.67 | 566,346 | +0.49(+1.80%) |
Dec 31, 2013 | 27.44 | 27.18 | 27.18 | 27.18 | 1,077,600 | -0.19(-0.69%) |
Dec 30, 2013 | 26.90 | 27.41 | 26.77 | 27.37 | 673,513 | +0.41(+1.52%) |
Dec 27, 2013 | 27.17 | 27.28 | 26.92 | 26.96 | 470,188 | -0.15(-0.55%) |
Dec 26, 2013 | 27.31 | 27.50 | 27.06 | 27.11 | 266,681 | -0.14(-0.51%) |
Dec 24, 2013 | 27.20 | 27.32 | 27.15 | 27.25 | 171,626 | +0.02(+0.07%) |
Dec 23, 2013 | 27.34 | 27.40 | 27.08 | 27.23 | 453,051 | +0.03(+0.11%) |
Dec 20, 2013 | 26.97 | 27.21 | 26.90 | 27.20 | 377,478 | +0.25(+0.93%) |
Dec 19, 2013 | 27.15 | 27.28 | 26.89 | 26.95 | 444,188 | -0.33(-1.21%) |
Dec 18, 2013 | 27.00 | 27.42 | 26.95 | 27.28 | 1,462,302 | +0.33(+1.22%) |
Dec 17, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 601,218 | +0.00(+0.00%) |
Dec 16, 2013 | 27.10 | 27.27 | 26.81 | 26.95 | 658,977 | +0.08(+0.30%) |
Dec 13, 2013 | 26.89 | 27.27 | 26.82 | 26.87 | 554,690 | +0.02(+0.07%) |
Dec 12, 2013 | 27.27 | 27.34 | 26.84 | 26.85 | 548,263 | -0.44(-1.61%) |
Dec 11, 2013 | 27.99 | 27.99 | 27.28 | 27.29 | 542,185 | -0.63(-2.26%) |
Dec 10, 2013 | 28.11 | 28.23 | 27.91 | 27.92 | 490,707 | -0.22(-0.78%) |
Dec 09, 2013 | 28.19 | 28.36 | 27.94 | 28.14 | 499,701 | -0.04(-0.14%) |
Dec 06, 2013 | 28.54 | 28.78 | 28.13 | 28.18 | 592,047 | -0.11(-0.39%) |
Dec 05, 2013 | 28.44 | 28.57 | 28.20 | 28.29 | 611,775 | -0.17(-0.60%) |
Dec 04, 2013 | 28.54 | 28.66 | 28.06 | 28.46 | 554,490 | -0.27(-0.94%) |
Dec 03, 2013 | 28.92 | 29.05 | 28.52 | 28.73 | 1,740,310 | -0.30(-1.03%) |