Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.84 | 28.84 | 26.53 | 26.54 | 669,057 | -3.46(-11.53%) |
Nov 26, 2014 | 31.05 | 30.00 | 30.00 | 30.00 | 523,100 | -1.23(-3.94%) |
Nov 25, 2014 | 32.39 | 32.64 | 30.86 | 31.23 | 471,599 | -1.05(-3.25%) |
Nov 24, 2014 | 32.06 | 32.82 | 31.90 | 32.28 | 556,529 | +0.16(+0.50%) |
Nov 21, 2014 | 32.09 | 32.87 | 31.72 | 32.12 | 524,339 | +0.58(+1.84%) |
Nov 20, 2014 | 30.94 | 32.09 | 30.82 | 31.54 | 477,955 | +0.62(+2.01%) |
Nov 19, 2014 | 30.47 | 31.10 | 29.66 | 30.92 | 571,508 | +0.60(+1.98%) |
Nov 18, 2014 | 30.73 | 31.45 | 30.30 | 30.32 | 363,122 | -0.34(-1.11%) |
Nov 17, 2014 | 30.87 | 31.00 | 30.36 | 30.66 | 535,409 | -0.35(-1.13%) |
Nov 14, 2014 | 30.80 | 31.42 | 30.20 | 31.01 | 785,300 | +0.38(+1.24%) |
Nov 13, 2014 | 31.54 | 31.66 | 29.82 | 30.63 | 775,523 | -1.14(-3.59%) |
Nov 12, 2014 | 31.78 | 32.43 | 31.29 | 31.77 | 609,526 | -0.32(-1.00%) |
Nov 11, 2014 | 31.92 | 32.52 | 31.43 | 32.09 | 570,993 | +0.17(+0.53%) |
Nov 10, 2014 | 33.15 | 33.54 | 31.24 | 31.92 | 1,093,494 | -1.01(-3.07%) |
Nov 07, 2014 | 30.71 | 32.99 | 30.71 | 32.93 | 1,087,495 | +2.28(+7.44%) |
Nov 06, 2014 | 31.10 | 31.16 | 29.94 | 30.65 | 868,057 | -0.74(-2.36%) |
Nov 05, 2014 | 30.15 | 31.59 | 29.84 | 31.39 | 662,339 | +1.34(+4.46%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.20 | 30.05 | 1,156,133 | -0.66(-2.15%) |
Nov 03, 2014 | 30.88 | 31.89 | 30.13 | 30.71 | 1,139,643 | +0.05(+0.16%) |
Oct 31, 2014 | 30.98 | 30.98 | 29.62 | 30.66 | 1,152,212 | +0.00(+0.00%) |
Oct 30, 2014 | 29.08 | 31.57 | 28.95 | 30.66 | 1,907,922 | +2.30(+8.11%) |
Oct 29, 2014 | 29.06 | 29.51 | 27.98 | 28.36 | 713,275 | -0.49(-1.70%) |
Oct 28, 2014 | 27.16 | 28.89 | 26.74 | 28.85 | 648,780 | +2.04(+7.61%) |
Oct 27, 2014 | 27.51 | 28.08 | 26.49 | 26.81 | 809,314 | -1.27(-4.52%) |
Oct 24, 2014 | 28.16 | 28.21 | 27.45 | 28.08 | 448,735 | -0.13(-0.46%) |
Oct 23, 2014 | 27.20 | 28.53 | 27.10 | 28.21 | 548,391 | +1.40(+5.22%) |
Oct 22, 2014 | 28.70 | 29.06 | 26.76 | 26.81 | 896,280 | -1.89(-6.59%) |
Oct 21, 2014 | 28.41 | 28.80 | 27.65 | 28.70 | 798,596 | +0.29(+1.02%) |
Oct 20, 2014 | 27.71 | 28.42 | 27.46 | 28.41 | 507,306 | +0.79(+2.86%) |
Oct 17, 2014 | 28.13 | 28.97 | 27.41 | 27.62 | 982,595 | -0.15(-0.54%) |
Oct 16, 2014 | 26.07 | 28.43 | 25.62 | 27.77 | 1,405,554 | +1.22(+4.60%) |
Oct 15, 2014 | 25.60 | 26.67 | 25.20 | 26.55 | 1,443,786 | +0.91(+3.55%) |
Oct 14, 2014 | 25.67 | 26.49 | 25.05 | 25.64 | 1,143,295 | +0.16(+0.63%) |
Oct 13, 2014 | 26.83 | 27.41 | 25.40 | 25.48 | 996,963 | -1.27(-4.75%) |
Oct 10, 2014 | 27.56 | 27.95 | 26.19 | 26.75 | 1,335,923 | -0.86(-3.11%) |
Oct 09, 2014 | 30.23 | 30.35 | 27.40 | 27.61 | 1,267,940 | -2.84(-9.33%) |
Oct 08, 2014 | 30.05 | 30.51 | 28.58 | 30.45 | 1,315,158 | +0.20(+0.66%) |
Oct 07, 2014 | 30.26 | 31.29 | 30.11 | 30.25 | 1,372,936 | -0.21(-0.69%) |
Oct 06, 2014 | 30.90 | 31.19 | 30.26 | 30.46 | 785,195 | -0.52(-1.68%) |
Oct 03, 2014 | 31.66 | 31.71 | 30.90 | 30.98 | 782,089 | -0.51(-1.62%) |
Oct 02, 2014 | 31.53 | 31.84 | 30.97 | 31.49 | 1,114,135 | -0.16(-0.51%) |
Oct 01, 2014 | 32.70 | 33.21 | 31.56 | 31.65 | 1,240,476 | -1.08(-3.30%) |
Sep 30, 2014 | 34.36 | 34.38 | 32.46 | 32.73 | 1,189,330 | -1.63(-4.74%) |
Sep 29, 2014 | 34.24 | 34.81 | 33.69 | 34.36 | 1,448,060 | -0.29(-0.84%) |
Sep 26, 2014 | 35.86 | 36.01 | 34.48 | 34.65 | 1,152,657 | -1.24(-3.46%) |
Sep 25, 2014 | 36.99 | 36.99 | 35.84 | 35.89 | 833,734 | -1.37(-3.68%) |
Sep 24, 2014 | 37.81 | 38.05 | 37.07 | 37.26 | 540,331 | -0.66(-1.74%) |
Sep 23, 2014 | 38.09 | 39.02 | 37.76 | 37.92 | 549,424 | -0.25(-0.65%) |
Sep 22, 2014 | 39.19 | 39.30 | 38.14 | 38.17 | 396,837 | -1.23(-3.12%) |
Sep 19, 2014 | 39.52 | 39.88 | 39.10 | 39.40 | 761,302 | -0.03(-0.08%) |
Sep 18, 2014 | 39.48 | 39.94 | 39.07 | 39.43 | 600,397 | +0.11(+0.28%) |
Sep 17, 2014 | 39.18 | 39.72 | 39.04 | 39.32 | 565,659 | +0.23(+0.59%) |
Sep 16, 2014 | 39.04 | 39.42 | 38.86 | 39.09 | 461,474 | +0.04(+0.10%) |
Sep 15, 2014 | 38.84 | 39.19 | 38.51 | 39.05 | 336,160 | -0.02(-0.05%) |
Sep 12, 2014 | 39.22 | 39.48 | 38.75 | 39.07 | 513,057 | -0.17(-0.43%) |
Sep 11, 2014 | 38.77 | 39.47 | 38.77 | 39.24 | 629,821 | +0.10(+0.26%) |
Sep 10, 2014 | 39.12 | 39.39 | 38.53 | 39.14 | 698,201 | -0.11(-0.28%) |
Sep 09, 2014 | 39.75 | 39.97 | 39.14 | 39.25 | 833,689 | -0.53(-1.33%) |
Sep 08, 2014 | 39.85 | 40.10 | 39.16 | 39.78 | 530,952 | -0.29(-0.72%) |
Sep 05, 2014 | 40.58 | 40.76 | 39.60 | 40.07 | 652,315 | -0.64(-1.57%) |
Sep 04, 2014 | 42.09 | 42.12 | 40.46 | 40.71 | 506,216 | -1.43(-3.39%) |
Sep 03, 2014 | 43.27 | 43.48 | 41.96 | 42.14 | 324,889 | -0.83(-1.93%) |
Sep 02, 2014 | 43.68 | 43.87 | 42.62 | 42.97 | 554,631 | -0.69(-1.58%) |
Aug 29, 2014 | 43.69 | 43.66 | 43.66 | 43.66 | 353,300 | +0.24(+0.55%) |
Aug 28, 2014 | 42.86 | 43.88 | 42.80 | 43.42 | 353,744 | +0.24(+0.56%) |
Aug 27, 2014 | 43.05 | 43.30 | 43.05 | 43.18 | 249,801 | +0.26(+0.61%) |
Aug 26, 2014 | 42.33 | 43.30 | 42.03 | 42.92 | 490,387 | +0.78(+1.85%) |
Aug 25, 2014 | 42.13 | 42.70 | 41.86 | 42.14 | 345,040 | +0.19(+0.45%) |
Aug 22, 2014 | 42.66 | 42.66 | 41.76 | 41.95 | 437,658 | -0.74(-1.73%) |
Aug 21, 2014 | 42.40 | 42.95 | 41.92 | 42.69 | 417,182 | -0.46(-1.07%) |
Aug 20, 2014 | 43.91 | 43.91 | 42.73 | 43.15 | 276,546 | -0.78(-1.78%) |
Aug 19, 2014 | 43.91 | 44.57 | 43.68 | 43.93 | 234,678 | +0.09(+0.21%) |
Aug 18, 2014 | 43.83 | 44.18 | 43.56 | 43.84 | 276,905 | +0.33(+0.76%) |
Aug 15, 2014 | 43.18 | 43.56 | 42.94 | 43.51 | 472,580 | +0.76(+1.78%) |
Aug 14, 2014 | 42.63 | 43.09 | 42.39 | 42.75 | 678,020 | +0.26(+0.61%) |
Aug 13, 2014 | 43.16 | 43.47 | 42.46 | 42.49 | 352,906 | -0.41(-0.96%) |
Aug 12, 2014 | 43.37 | 43.86 | 42.76 | 42.90 | 372,922 | -0.57(-1.31%) |
Aug 11, 2014 | 43.10 | 44.36 | 43.10 | 43.47 | 539,636 | +0.60(+1.40%) |
Aug 08, 2014 | 42.43 | 43.15 | 42.30 | 42.87 | 504,163 | +0.47(+1.11%) |
Aug 07, 2014 | 42.63 | 42.73 | 41.82 | 42.40 | 353,306 | +0.09(+0.21%) |
Aug 06, 2014 | 41.94 | 43.07 | 41.90 | 42.31 | 494,151 | +0.23(+0.55%) |
Aug 05, 2014 | 42.52 | 42.94 | 41.70 | 42.08 | 506,403 | -0.75(-1.75%) |
Aug 04, 2014 | 42.06 | 42.94 | 41.86 | 42.83 | 615,843 | -0.42(-0.97%) |
Aug 01, 2014 | 43.62 | 43.64 | 42.50 | 43.25 | 789,628 | -0.45(-1.03%) |
Jul 31, 2014 | 46.65 | 46.75 | 42.52 | 43.70 | 2,618,159 | +0.90(+2.10%) |
Jul 30, 2014 | 43.07 | 43.57 | 42.48 | 42.80 | 712,672 | +0.00(+0.00%) |
Jul 29, 2014 | 42.13 | 43.05 | 42.03 | 42.80 | 621,024 | +0.49(+1.16%) |
Jul 28, 2014 | 42.06 | 42.34 | 41.60 | 42.31 | 529,759 | +0.21(+0.50%) |
Jul 25, 2014 | 41.99 | 42.52 | 41.74 | 42.10 | 550,675 | -0.30(-0.71%) |
Jul 24, 2014 | 43.29 | 43.29 | 42.11 | 42.40 | 451,359 | -0.84(-1.94%) |
Jul 23, 2014 | 42.96 | 43.44 | 42.46 | 43.24 | 418,578 | -0.07(-0.16%) |
Jul 22, 2014 | 41.98 | 44.28 | 41.98 | 43.31 | 1,166,261 | +1.59(+3.81%) |
Jul 21, 2014 | 41.46 | 41.85 | 41.27 | 41.72 | 293,676 | +0.14(+0.34%) |
Jul 18, 2014 | 41.09 | 41.66 | 40.89 | 41.58 | 485,265 | +0.33(+0.80%) |
Jul 17, 2014 | 41.93 | 42.14 | 41.17 | 41.25 | 441,036 | -0.84(-2.00%) |
Jul 16, 2014 | 42.10 | 42.43 | 41.79 | 42.09 | 359,332 | +0.13(+0.31%) |
Jul 15, 2014 | 42.22 | 42.29 | 41.72 | 41.96 | 336,975 | -0.35(-0.83%) |
Jul 14, 2014 | 42.00 | 42.35 | 41.79 | 42.31 | 293,039 | +0.60(+1.44%) |
Jul 11, 2014 | 42.21 | 42.24 | 41.47 | 41.71 | 672,854 | -0.66(-1.56%) |
Jul 10, 2014 | 42.44 | 42.64 | 41.87 | 42.37 | 425,383 | -0.90(-2.08%) |
Jul 09, 2014 | 43.63 | 43.63 | 42.59 | 43.27 | 755,612 | -0.14(-0.32%) |
Jul 08, 2014 | 43.05 | 43.55 | 42.71 | 43.41 | 1,036,751 | -1.19(-2.67%) |
Jul 07, 2014 | 46.17 | 46.23 | 44.56 | 44.60 | 637,192 | -1.70(-3.67%) |
Jul 03, 2014 | 46.16 | 46.30 | 46.30 | 46.30 | 361,900 | +0.20(+0.43%) |
Jul 02, 2014 | 46.66 | 46.93 | 45.65 | 46.10 | 562,054 | -0.64(-1.37%) |
Jul 01, 2014 | 47.20 | 47.45 | 46.71 | 46.74 | 635,977 | -0.18(-0.38%) |
Jun 30, 2014 | 46.36 | 47.08 | 46.36 | 46.92 | 485,722 | +0.39(+0.84%) |
Jun 27, 2014 | 45.68 | 46.60 | 45.01 | 46.53 | 480,033 | +0.59(+1.28%) |
Jun 26, 2014 | 46.31 | 46.41 | 45.59 | 45.94 | 319,165 | -0.29(-0.63%) |
Jun 25, 2014 | 45.58 | 46.40 | 45.12 | 46.23 | 420,766 | +0.51(+1.12%) |
Jun 24, 2014 | 45.74 | 46.79 | 45.69 | 45.72 | 619,324 | +0.05(+0.11%) |
Jun 23, 2014 | 45.26 | 46.00 | 45.26 | 45.67 | 324,151 | +0.51(+1.13%) |
Jun 20, 2014 | 46.09 | 46.17 | 45.07 | 45.16 | 585,030 | -0.67(-1.46%) |
Jun 19, 2014 | 45.46 | 46.00 | 45.25 | 45.83 | 335,977 | +0.55(+1.21%) |
Jun 18, 2014 | 45.24 | 45.57 | 45.00 | 45.28 | 240,825 | +0.26(+0.58%) |
Jun 17, 2014 | 45.05 | 45.60 | 44.90 | 45.02 | 281,433 | -0.11(-0.24%) |
Jun 16, 2014 | 44.97 | 45.22 | 44.63 | 45.13 | 200,801 | +0.06(+0.13%) |
Jun 13, 2014 | 45.10 | 45.17 | 44.78 | 45.07 | 220,221 | +0.09(+0.20%) |
Jun 12, 2014 | 44.17 | 45.01 | 44.04 | 44.98 | 525,634 | +0.88(+2.00%) |
Jun 11, 2014 | 44.84 | 44.84 | 43.80 | 44.10 | 1,078,298 | -0.85(-1.89%) |
Jun 10, 2014 | 46.33 | 46.45 | 44.75 | 44.95 | 817,693 | -0.68(-1.49%) |
Jun 06, 2014 | 45.45 | 45.91 | 45.34 | 45.63 | 492,928 | +0.41(+0.91%) |
Jun 05, 2014 | 44.75 | 45.23 | 44.25 | 45.22 | 464,749 | +0.60(+1.34%) |
Jun 04, 2014 | 44.45 | 44.86 | 43.85 | 44.62 | 388,336 | +0.11(+0.25%) |
Jun 03, 2014 | 44.89 | 45.01 | 44.41 | 44.51 | 615,213 | -0.52(-1.15%) |
Jun 02, 2014 | 45.46 | 45.61 | 44.73 | 45.03 | 605,641 | -0.21(-0.46%) |
May 30, 2014 | 45.30 | 45.64 | 45.05 | 45.24 | 587,668 | +0.02(+0.04%) |
May 29, 2014 | 44.34 | 45.45 | 44.19 | 45.22 | 666,426 | +0.96(+2.17%) |
May 28, 2014 | 44.83 | 45.00 | 44.14 | 44.26 | 745,347 | -0.60(-1.34%) |
May 27, 2014 | 44.57 | 45.00 | 44.51 | 44.86 | 653,269 | +0.48(+1.08%) |
May 23, 2014 | 44.27 | 44.38 | 44.38 | 44.38 | 610,600 | -0.36(-0.81%) |
May 22, 2014 | 43.51 | 44.88 | 43.51 | 44.74 | 536,683 | +1.23(+2.83%) |
May 21, 2014 | 43.12 | 43.55 | 42.82 | 43.51 | 1,062,391 | +0.61(+1.42%) |
May 20, 2014 | 42.85 | 43.08 | 42.65 | 42.90 | 722,709 | -0.14(-0.33%) |
May 19, 2014 | 43.64 | 43.88 | 42.74 | 43.04 | 885,246 | -0.46(-1.06%) |
May 16, 2014 | 41.99 | 44.24 | 41.99 | 43.50 | 1,841,592 | +1.70(+4.07%) |
May 15, 2014 | 41.60 | 41.94 | 41.15 | 41.80 | 730,090 | -0.16(-0.38%) |
May 14, 2014 | 41.95 | 42.39 | 41.75 | 41.96 | 1,151,840 | -0.18(-0.43%) |
May 13, 2014 | 41.44 | 42.43 | 41.44 | 42.14 | 1,395,138 | +0.74(+1.79%) |
May 12, 2014 | 40.25 | 41.42 | 39.88 | 41.40 | 1,061,597 | +1.27(+3.16%) |
May 09, 2014 | 39.06 | 40.20 | 38.82 | 40.13 | 707,981 | +0.96(+2.45%) |
May 08, 2014 | 38.20 | 39.67 | 38.05 | 39.17 | 1,032,294 | +0.92(+2.41%) |
May 07, 2014 | 38.91 | 39.10 | 38.10 | 38.25 | 665,647 | -0.63(-1.62%) |
May 06, 2014 | 38.95 | 39.40 | 38.70 | 38.88 | 621,827 | -0.17(-0.44%) |
May 05, 2014 | 38.65 | 39.22 | 38.51 | 39.05 | 962,626 | -0.01(-0.03%) |
May 02, 2014 | 38.17 | 39.43 | 38.15 | 39.06 | 1,014,797 | +0.91(+2.39%) |
May 01, 2014 | 38.90 | 39.60 | 37.44 | 38.15 | 3,049,721 | -3.28(-7.92%) |
Apr 30, 2014 | 40.66 | 41.72 | 40.00 | 41.43 | 883,264 | +0.42(+1.02%) |
Apr 29, 2014 | 41.76 | 42.63 | 40.87 | 41.01 | 810,668 | -0.30(-0.73%) |
Apr 28, 2014 | 41.67 | 42.47 | 40.47 | 41.31 | 871,534 | +0.55(+1.35%) |
Apr 25, 2014 | 41.58 | 41.85 | 40.66 | 40.76 | 543,156 | -0.84(-2.02%) |
Apr 24, 2014 | 40.15 | 41.85 | 39.68 | 41.60 | 855,693 | +1.74(+4.37%) |
Apr 23, 2014 | 38.81 | 39.88 | 38.64 | 39.86 | 436,603 | +0.98(+2.52%) |
Apr 22, 2014 | 39.97 | 40.26 | 38.86 | 38.88 | 527,426 | -1.14(-2.85%) |
Apr 21, 2014 | 40.33 | 40.86 | 39.47 | 40.02 | 572,096 | -0.25(-0.62%) |
Apr 17, 2014 | 39.81 | 40.27 | 40.27 | 40.27 | 244,200 | +0.54(+1.36%) |
Apr 16, 2014 | 39.55 | 39.85 | 39.11 | 39.73 | 306,653 | +0.53(+1.35%) |
Apr 15, 2014 | 38.62 | 39.28 | 38.16 | 39.20 | 234,296 | +0.66(+1.71%) |
Apr 14, 2014 | 38.45 | 38.72 | 38.08 | 38.54 | 367,628 | +0.43(+1.13%) |
Apr 11, 2014 | 38.09 | 38.56 | 37.84 | 38.11 | 316,411 | -0.33(-0.86%) |
Apr 10, 2014 | 39.25 | 39.43 | 38.00 | 38.44 | 455,219 | -0.82(-2.09%) |
Apr 09, 2014 | 39.32 | 39.53 | 38.60 | 39.26 | 373,807 | +0.04(+0.10%) |
Apr 08, 2014 | 38.85 | 39.57 | 38.64 | 39.22 | 549,228 | +0.45(+1.16%) |
Apr 07, 2014 | 39.68 | 40.25 | 38.45 | 38.77 | 325,736 | -0.98(-2.47%) |
Apr 04, 2014 | 40.84 | 41.01 | 39.45 | 39.75 | 662,760 | -0.90(-2.21%) |
Apr 03, 2014 | 41.57 | 41.87 | 40.64 | 40.65 | 247,228 | -1.08(-2.59%) |
Apr 02, 2014 | 40.88 | 41.80 | 40.80 | 41.73 | 521,801 | +0.83(+2.03%) |
Apr 01, 2014 | 41.93 | 41.98 | 40.72 | 40.90 | 365,454 | -0.91(-2.18%) |
Mar 31, 2014 | 41.09 | 41.85 | 40.46 | 41.81 | 693,280 | +1.06(+2.60%) |
Mar 28, 2014 | 39.58 | 41.14 | 39.48 | 40.75 | 561,594 | +1.27(+3.22%) |
Mar 27, 2014 | 40.02 | 40.43 | 39.44 | 39.48 | 371,747 | -0.49(-1.23%) |
Mar 26, 2014 | 39.69 | 40.59 | 39.69 | 39.97 | 693,512 | +0.28(+0.71%) |
Mar 25, 2014 | 40.27 | 40.48 | 39.54 | 39.69 | 376,853 | -0.26(-0.65%) |
Mar 24, 2014 | 40.74 | 40.80 | 39.84 | 39.95 | 289,205 | -0.61(-1.50%) |
Mar 21, 2014 | 40.96 | 41.69 | 40.43 | 40.56 | 633,341 | -0.15(-0.37%) |
Mar 20, 2014 | 40.31 | 40.80 | 40.04 | 40.71 | 304,726 | +0.30(+0.74%) |
Mar 19, 2014 | 39.64 | 40.49 | 39.35 | 40.41 | 529,668 | +0.83(+2.10%) |
Mar 18, 2014 | 39.04 | 39.67 | 38.91 | 39.58 | 240,580 | +0.67(+1.72%) |
Mar 17, 2014 | 38.97 | 39.25 | 38.37 | 38.91 | 383,535 | +0.16(+0.41%) |
Mar 14, 2014 | 38.59 | 39.24 | 38.47 | 38.75 | 544,371 | +0.06(+0.16%) |
Mar 13, 2014 | 40.32 | 40.66 | 38.17 | 38.69 | 1,630,706 | -2.45(-5.96%) |
Mar 12, 2014 | 41.51 | 41.99 | 41.06 | 41.14 | 535,455 | -0.72(-1.72%) |
Mar 11, 2014 | 43.02 | 43.31 | 41.74 | 41.86 | 471,034 | -1.11(-2.58%) |
Mar 10, 2014 | 43.07 | 43.29 | 42.34 | 42.97 | 537,952 | -0.31(-0.72%) |
Mar 07, 2014 | 44.14 | 44.36 | 42.89 | 43.28 | 617,037 | -0.71(-1.61%) |
Mar 06, 2014 | 43.42 | 44.18 | 43.35 | 43.99 | 868,338 | +0.63(+1.45%) |
Mar 05, 2014 | 43.46 | 43.68 | 43.19 | 43.36 | 458,229 | -0.24(-0.55%) |
Mar 04, 2014 | 43.24 | 43.63 | 42.83 | 43.60 | 700,424 | +0.80(+1.87%) |
Mar 03, 2014 | 42.45 | 43.25 | 42.37 | 42.80 | 537,330 | +0.04(+0.09%) |
Feb 28, 2014 | 41.46 | 43.27 | 41.29 | 42.76 | 641,550 | +1.39(+3.36%) |
Feb 27, 2014 | 40.73 | 41.45 | 40.41 | 41.37 | 304,074 | +0.44(+1.08%) |
Feb 26, 2014 | 41.11 | 41.61 | 40.74 | 40.93 | 477,256 | -0.14(-0.34%) |
Feb 25, 2014 | 40.87 | 41.35 | 40.58 | 41.07 | 738,752 | -0.01(-0.02%) |
Feb 24, 2014 | 39.10 | 41.39 | 39.09 | 41.08 | 797,684 | +1.92(+4.90%) |
Feb 21, 2014 | 39.72 | 39.95 | 38.97 | 39.16 | 998,808 | -0.48(-1.21%) |
Feb 20, 2014 | 42.78 | 42.91 | 38.53 | 39.64 | 1,752,067 | -3.14(-7.34%) |
Feb 19, 2014 | 42.82 | 43.95 | 42.75 | 42.78 | 656,064 | -0.08(-0.19%) |
Feb 18, 2014 | 43.51 | 43.54 | 42.67 | 42.86 | 380,660 | -0.70(-1.61%) |
Feb 14, 2014 | 42.66 | 43.56 | 43.56 | 43.56 | 298,900 | +0.89(+2.09%) |
Feb 13, 2014 | 42.06 | 42.74 | 41.91 | 42.67 | 365,720 | +0.38(+0.90%) |
Feb 12, 2014 | 42.50 | 42.99 | 42.17 | 42.29 | 244,907 | -0.15(-0.35%) |
Feb 11, 2014 | 41.49 | 42.54 | 41.49 | 42.44 | 269,805 | +0.90(+2.17%) |
Feb 10, 2014 | 41.41 | 41.66 | 40.72 | 41.54 | 321,637 | +0.20(+0.48%) |
Feb 07, 2014 | 41.65 | 42.11 | 41.11 | 41.34 | 346,833 | -0.11(-0.27%) |
Feb 06, 2014 | 40.50 | 41.54 | 40.45 | 41.45 | 631,714 | +1.03(+2.55%) |
Feb 05, 2014 | 41.82 | 41.82 | 40.16 | 40.42 | 865,493 | -1.61(-3.83%) |
Feb 04, 2014 | 42.40 | 42.81 | 41.66 | 42.03 | 904,068 | -0.16(-0.38%) |
Feb 03, 2014 | 42.72 | 42.96 | 41.33 | 42.19 | 771,802 | -0.52(-1.22%) |
Jan 31, 2014 | 41.54 | 43.09 | 41.50 | 42.71 | 532,225 | +0.35(+0.83%) |
Jan 30, 2014 | 42.56 | 42.60 | 41.60 | 42.36 | 456,500 | +0.24(+0.57%) |
Jan 29, 2014 | 42.18 | 42.90 | 42.00 | 42.12 | 495,179 | -0.63(-1.47%) |
Jan 28, 2014 | 42.69 | 43.01 | 42.27 | 42.75 | 486,972 | +0.08(+0.19%) |
Jan 27, 2014 | 43.01 | 43.38 | 41.55 | 42.67 | 831,473 | -0.29(-0.68%) |
Jan 24, 2014 | 44.60 | 44.70 | 42.95 | 42.96 | 582,423 | -1.87(-4.17%) |
Jan 23, 2014 | 46.36 | 46.56 | 44.42 | 44.83 | 872,935 | -2.18(-4.64%) |
Jan 22, 2014 | 46.89 | 47.27 | 46.76 | 47.01 | 357,119 | +0.19(+0.41%) |
Jan 21, 2014 | 46.33 | 47.30 | 46.30 | 46.82 | 700,482 | +0.79(+1.72%) |
Jan 17, 2014 | 45.77 | 46.03 | 46.03 | 46.03 | 542,900 | +0.34(+0.74%) |
Jan 16, 2014 | 46.05 | 46.15 | 45.25 | 45.69 | 489,833 | -0.53(-1.15%) |
Jan 15, 2014 | 45.96 | 46.23 | 45.60 | 46.22 | 380,952 | +0.26(+0.57%) |
Jan 14, 2014 | 44.41 | 46.15 | 44.41 | 45.96 | 487,696 | +1.75(+3.96%) |
Jan 13, 2014 | 44.32 | 45.08 | 43.55 | 44.21 | 776,112 | -0.69(-1.54%) |
Jan 10, 2014 | 44.49 | 45.17 | 44.34 | 44.90 | 822,862 | +0.25(+0.56%) |
Jan 09, 2014 | 46.28 | 46.46 | 44.33 | 44.65 | 1,293,834 | -1.73(-3.73%) |
Jan 08, 2014 | 48.09 | 48.19 | 46.16 | 46.38 | 790,572 | -1.65(-3.44%) |
Jan 07, 2014 | 48.28 | 48.65 | 47.61 | 48.03 | 587,843 | +0.02(+0.04%) |
Jan 06, 2014 | 48.60 | 48.90 | 47.97 | 48.01 | 289,369 | -0.48(-0.99%) |
Jan 03, 2014 | 47.76 | 49.04 | 47.55 | 48.49 | 357,880 | +0.63(+1.32%) |
Jan 02, 2014 | 48.82 | 48.90 | 47.62 | 47.86 | 222,030 | -1.37(-2.78%) |
Dec 31, 2013 | 49.09 | 49.23 | 49.23 | 49.23 | 322,000 | +0.18(+0.37%) |
Dec 30, 2013 | 49.11 | 49.41 | 48.87 | 49.05 | 161,229 | -0.05(-0.10%) |
Dec 27, 2013 | 48.81 | 49.49 | 48.55 | 49.10 | 169,865 | +0.24(+0.49%) |
Dec 26, 2013 | 49.00 | 49.21 | 48.54 | 48.86 | 148,590 | +0.07(+0.14%) |
Dec 24, 2013 | 47.87 | 49.25 | 47.87 | 48.79 | 123,688 | +1.03(+2.16%) |
Dec 23, 2013 | 48.10 | 48.34 | 47.53 | 47.76 | 459,149 | -0.32(-0.67%) |
Dec 20, 2013 | 47.29 | 48.27 | 47.23 | 48.08 | 363,404 | +0.66(+1.39%) |
Dec 19, 2013 | 47.88 | 48.41 | 47.13 | 47.42 | 401,431 | -0.84(-1.74%) |
Dec 18, 2013 | 47.85 | 48.29 | 47.02 | 48.26 | 299,148 | +0.37(+0.77%) |
Dec 17, 2013 | 48.38 | 49.06 | 47.60 | 47.89 | 498,229 | -1.09(-2.23%) |
Dec 16, 2013 | 48.43 | 49.31 | 47.70 | 48.98 | 454,617 | +0.68(+1.41%) |
Dec 13, 2013 | 48.65 | 48.65 | 47.67 | 48.30 | 474,011 | -0.39(-0.80%) |
Dec 12, 2013 | 48.28 | 49.27 | 48.10 | 48.69 | 376,899 | +0.33(+0.68%) |
Dec 11, 2013 | 49.29 | 49.50 | 48.19 | 48.36 | 331,232 | -0.97(-1.97%) |
Dec 10, 2013 | 49.84 | 50.37 | 49.18 | 49.33 | 485,724 | -0.80(-1.60%) |
Dec 09, 2013 | 50.94 | 50.94 | 49.84 | 50.13 | 521,385 | -0.61(-1.20%) |
Dec 06, 2013 | 50.97 | 51.54 | 50.50 | 50.74 | 286,647 | -0.07(-0.14%) |
Dec 05, 2013 | 50.63 | 51.13 | 50.12 | 50.81 | 390,335 | -0.01(-0.02%) |
Dec 04, 2013 | 49.56 | 51.15 | 49.56 | 50.82 | 577,882 | +1.03(+2.07%) |
Dec 03, 2013 | 49.71 | 49.99 | 49.56 | 49.79 | 511,155 | -0.20(-0.40%) |