Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.09 | 47.33 | 46.33 | 46.45 | 140,827 | -0.49(-1.04%) |
Nov 26, 2014 | 46.13 | 46.93 | 46.93 | 46.93 | 204,538 | +0.88(+1.90%) |
Nov 25, 2014 | 46.62 | 46.78 | 46.02 | 46.06 | 438,052 | -0.45(-0.97%) |
Nov 24, 2014 | 45.49 | 46.70 | 45.36 | 46.51 | 390,960 | +1.23(+2.72%) |
Nov 21, 2014 | 46.41 | 46.50 | 45.18 | 45.28 | 478,521 | -0.48(-1.05%) |
Nov 20, 2014 | 45.90 | 45.92 | 45.54 | 45.76 | 727,974 | +0.72(+1.59%) |
Nov 19, 2014 | 45.51 | 45.51 | 44.73 | 45.04 | 156,050 | -0.57(-1.24%) |
Nov 18, 2014 | 45.50 | 45.98 | 45.36 | 45.61 | 236,839 | +0.12(+0.25%) |
Nov 17, 2014 | 45.86 | 45.95 | 45.48 | 45.49 | 249,852 | -0.51(-1.11%) |
Nov 14, 2014 | 46.60 | 46.84 | 45.91 | 46.00 | 329,749 | -0.68(-1.46%) |
Nov 13, 2014 | 46.89 | 46.98 | 46.54 | 46.68 | 231,004 | -0.32(-0.68%) |
Nov 12, 2014 | 46.34 | 47.10 | 46.34 | 47.00 | 193,211 | +0.35(+0.76%) |
Nov 11, 2014 | 46.53 | 46.79 | 46.53 | 46.65 | 222,040 | +0.04(+0.08%) |
Nov 10, 2014 | 46.53 | 46.68 | 46.22 | 46.61 | 270,542 | +0.00(+0.00%) |
Nov 07, 2014 | 46.45 | 46.64 | 46.04 | 46.61 | 260,568 | +0.19(+0.42%) |
Nov 06, 2014 | 45.97 | 46.46 | 45.61 | 46.42 | 197,868 | +0.32(+0.69%) |
Nov 05, 2014 | 46.13 | 46.96 | 45.92 | 46.10 | 258,652 | +0.18(+0.38%) |
Nov 04, 2014 | 45.13 | 45.99 | 45.06 | 45.92 | 255,242 | +0.78(+1.72%) |
Nov 03, 2014 | 45.14 | 45.50 | 44.93 | 45.15 | 334,004 | -0.06(-0.14%) |
Oct 31, 2014 | 45.26 | 45.69 | 44.93 | 45.21 | 421,453 | +0.65(+1.47%) |
Oct 30, 2014 | 43.69 | 44.86 | 43.69 | 44.55 | 267,842 | +0.78(+1.78%) |
Oct 29, 2014 | 43.25 | 43.90 | 43.17 | 43.78 | 269,181 | +0.51(+1.18%) |
Oct 28, 2014 | 42.35 | 43.28 | 42.32 | 43.26 | 328,395 | +1.20(+2.86%) |
Oct 27, 2014 | 41.86 | 42.16 | 41.98 | 42.06 | 270,301 | +0.08(+0.19%) |
Oct 24, 2014 | 41.76 | 42.08 | 41.45 | 41.98 | 237,992 | +0.35(+0.85%) |
Oct 23, 2014 | 41.88 | 42.21 | 41.55 | 41.63 | 239,063 | +0.27(+0.64%) |
Oct 22, 2014 | 41.95 | 42.15 | 41.34 | 41.36 | 170,236 | -0.39(-0.93%) |
Oct 21, 2014 | 40.75 | 41.79 | 40.61 | 41.75 | 220,160 | +1.03(+2.54%) |
Oct 20, 2014 | 40.03 | 40.75 | 40.03 | 40.72 | 341,029 | +0.00(+0.00%) |
Oct 17, 2014 | 41.04 | 41.05 | 40.56 | 40.72 | 346,378 | -0.01(-0.02%) |
Oct 16, 2014 | 40.18 | 40.89 | 40.05 | 40.73 | 434,889 | -0.09(-0.22%) |
Oct 15, 2014 | 41.21 | 41.27 | 40.17 | 40.82 | 460,538 | -1.02(-2.43%) |
Oct 14, 2014 | 41.53 | 42.31 | 41.32 | 41.83 | 305,287 | +0.65(+1.59%) |
Oct 13, 2014 | 41.07 | 41.74 | 40.88 | 41.18 | 249,279 | +0.12(+0.30%) |
Oct 10, 2014 | 41.31 | 41.78 | 41.05 | 41.05 | 253,695 | -0.38(-0.92%) |
Oct 09, 2014 | 42.29 | 42.35 | 41.40 | 41.43 | 187,392 | -1.00(-2.35%) |
Oct 08, 2014 | 41.65 | 42.51 | 41.65 | 42.43 | 291,703 | +0.74(+1.78%) |
Oct 07, 2014 | 41.68 | 42.16 | 41.55 | 41.69 | 211,219 | -0.33(-0.78%) |
Oct 06, 2014 | 42.47 | 42.64 | 42.00 | 42.02 | 200,844 | -0.43(-1.02%) |
Oct 03, 2014 | 42.40 | 42.68 | 42.19 | 42.45 | 274,517 | +0.51(+1.22%) |
Oct 02, 2014 | 41.85 | 42.27 | 41.65 | 41.94 | 250,072 | +0.09(+0.21%) |
Oct 01, 2014 | 42.62 | 42.79 | 41.79 | 41.85 | 359,766 | -0.77(-1.80%) |
Sep 30, 2014 | 43.03 | 43.17 | 42.61 | 42.62 | 345,111 | -0.47(-1.09%) |
Sep 29, 2014 | 42.46 | 43.26 | 42.42 | 43.09 | 199,594 | +0.01(+0.02%) |
Sep 26, 2014 | 42.89 | 43.23 | 42.76 | 43.08 | 223,748 | +0.23(+0.54%) |
Sep 25, 2014 | 42.80 | 42.99 | 42.31 | 42.85 | 382,467 | -0.16(-0.37%) |
Sep 24, 2014 | 42.23 | 43.02 | 42.03 | 43.01 | 280,461 | +0.97(+2.31%) |
Sep 23, 2014 | 42.57 | 42.92 | 42.04 | 42.04 | 308,102 | -0.81(-1.90%) |
Sep 22, 2014 | 43.10 | 43.17 | 42.70 | 42.85 | 232,687 | -0.49(-1.12%) |
Sep 19, 2014 | 44.09 | 44.24 | 43.27 | 43.33 | 378,564 | -0.70(-1.59%) |
Sep 18, 2014 | 43.49 | 44.14 | 43.23 | 44.03 | 220,220 | +0.76(+1.76%) |
Sep 17, 2014 | 43.33 | 43.59 | 42.92 | 43.27 | 233,782 | +0.07(+0.16%) |
Sep 16, 2014 | 42.80 | 43.47 | 42.72 | 43.20 | 311,573 | +0.26(+0.60%) |
Sep 15, 2014 | 43.04 | 43.31 | 42.76 | 42.95 | 220,882 | -0.08(-0.19%) |
Sep 12, 2014 | 43.14 | 43.53 | 42.88 | 43.02 | 270,168 | -0.38(-0.88%) |
Sep 11, 2014 | 43.18 | 43.60 | 43.18 | 43.41 | 274,281 | -0.10(-0.22%) |
Sep 10, 2014 | 43.64 | 44.07 | 43.29 | 43.50 | 286,576 | -0.19(-0.44%) |
Sep 09, 2014 | 44.27 | 44.34 | 43.69 | 43.70 | 208,370 | -0.73(-1.65%) |
Sep 08, 2014 | 44.32 | 44.73 | 44.16 | 44.43 | 247,682 | +0.06(+0.14%) |
Sep 05, 2014 | 44.34 | 44.53 | 44.18 | 44.37 | 160,422 | -0.17(-0.38%) |
Sep 04, 2014 | 44.80 | 45.05 | 44.43 | 44.54 | 165,241 | -0.16(-0.36%) |
Sep 03, 2014 | 45.33 | 45.51 | 44.63 | 44.70 | 182,339 | -0.43(-0.96%) |
Sep 02, 2014 | 44.70 | 45.46 | 44.70 | 45.13 | 282,845 | +0.65(+1.45%) |
Aug 29, 2014 | 44.63 | 44.48 | 44.48 | 44.48 | 207,165 | -0.11(-0.26%) |
Aug 28, 2014 | 44.77 | 44.86 | 44.47 | 44.60 | 212,423 | -0.27(-0.59%) |
Aug 27, 2014 | 44.36 | 44.91 | 44.31 | 44.86 | 160,314 | +0.60(+1.36%) |
Aug 26, 2014 | 43.80 | 44.32 | 43.68 | 44.26 | 143,934 | +0.40(+0.91%) |
Aug 25, 2014 | 43.86 | 44.07 | 43.68 | 43.86 | 110,927 | +0.23(+0.53%) |
Aug 22, 2014 | 43.91 | 44.11 | 43.63 | 43.63 | 131,535 | -0.43(-0.98%) |
Aug 21, 2014 | 43.07 | 44.13 | 42.83 | 44.07 | 169,698 | +0.91(+2.11%) |
Aug 20, 2014 | 43.30 | 43.52 | 42.97 | 43.16 | 157,785 | -0.35(-0.81%) |
Aug 19, 2014 | 43.21 | 43.59 | 43.12 | 43.51 | 177,423 | +0.31(+0.72%) |
Aug 18, 2014 | 42.59 | 43.20 | 42.44 | 43.20 | 206,363 | +0.96(+2.28%) |
Aug 15, 2014 | 42.59 | 42.78 | 41.85 | 42.24 | 294,559 | -0.04(-0.08%) |
Aug 14, 2014 | 42.11 | 42.40 | 42.11 | 42.27 | 249,501 | +0.15(+0.36%) |
Aug 13, 2014 | 41.61 | 42.18 | 41.56 | 42.12 | 195,983 | +0.60(+1.44%) |
Aug 12, 2014 | 41.40 | 41.85 | 41.31 | 41.52 | 116,663 | -0.09(-0.21%) |
Aug 11, 2014 | 42.41 | 42.41 | 41.60 | 41.61 | 326,313 | -0.51(-1.21%) |
Aug 08, 2014 | 41.88 | 42.74 | 41.88 | 42.12 | 277,796 | +0.37(+0.89%) |
Aug 07, 2014 | 42.29 | 42.70 | 41.56 | 41.75 | 203,152 | -0.04(-0.08%) |
Aug 06, 2014 | 41.15 | 42.19 | 41.15 | 41.79 | 314,578 | +0.31(+0.74%) |
Aug 05, 2014 | 41.13 | 41.61 | 41.02 | 41.48 | 200,786 | +0.10(+0.23%) |
Aug 04, 2014 | 40.82 | 41.43 | 40.56 | 41.38 | 302,187 | +0.68(+1.67%) |
Aug 01, 2014 | 40.63 | 40.72 | 40.08 | 40.70 | 402,105 | +0.08(+0.20%) |
Jul 31, 2014 | 41.19 | 41.58 | 40.62 | 40.62 | 286,349 | -1.08(-2.60%) |
Jul 30, 2014 | 41.89 | 42.02 | 41.14 | 41.71 | 208,300 | +0.14(+0.34%) |
Jul 29, 2014 | 41.59 | 41.97 | 41.53 | 41.57 | 272,706 | -0.01(-0.02%) |
Jul 28, 2014 | 41.31 | 41.65 | 40.91 | 41.58 | 214,776 | +0.30(+0.73%) |
Jul 25, 2014 | 41.32 | 41.61 | 41.22 | 41.28 | 215,546 | -0.45(-1.08%) |
Jul 24, 2014 | 41.30 | 41.80 | 41.30 | 41.73 | 245,121 | +0.48(+1.15%) |
Jul 23, 2014 | 41.37 | 41.61 | 40.96 | 41.25 | 104,335 | -0.11(-0.28%) |
Jul 22, 2014 | 41.30 | 41.52 | 41.06 | 41.37 | 219,932 | +0.23(+0.56%) |
Jul 21, 2014 | 40.87 | 41.16 | 40.65 | 41.14 | 185,653 | -0.04(-0.09%) |
Jul 18, 2014 | 40.48 | 41.32 | 40.40 | 41.17 | 236,363 | +0.75(+1.85%) |
Jul 17, 2014 | 40.95 | 41.33 | 40.37 | 40.42 | 251,703 | -0.97(-2.34%) |
Jul 16, 2014 | 41.90 | 41.90 | 41.08 | 41.39 | 416,709 | -0.23(-0.55%) |
Jul 15, 2014 | 41.75 | 41.98 | 41.31 | 41.62 | 144,275 | -0.14(-0.34%) |
Jul 14, 2014 | 42.34 | 42.49 | 41.70 | 41.76 | 179,303 | -0.18(-0.42%) |
Jul 11, 2014 | 41.82 | 42.10 | 41.60 | 41.94 | 136,475 | -0.04(-0.11%) |
Jul 10, 2014 | 41.23 | 42.23 | 41.16 | 41.98 | 236,638 | -0.12(-0.29%) |
Jul 09, 2014 | 42.33 | 42.51 | 41.98 | 42.11 | 236,447 | -0.07(-0.17%) |
Jul 08, 2014 | 42.51 | 42.54 | 42.07 | 42.18 | 280,362 | -0.44(-1.03%) |
Jul 07, 2014 | 42.77 | 43.00 | 42.41 | 42.62 | 177,353 | -0.40(-0.92%) |
Jul 03, 2014 | 42.78 | 43.01 | 43.01 | 43.01 | 85,524 | +0.37(+0.87%) |
Jul 02, 2014 | 42.84 | 43.18 | 42.57 | 42.64 | 189,542 | -0.32(-0.74%) |
Jul 01, 2014 | 42.32 | 43.19 | 42.16 | 42.96 | 480,707 | +0.78(+1.84%) |
Jun 30, 2014 | 41.94 | 42.34 | 41.44 | 42.19 | 287,712 | +0.12(+0.29%) |
Jun 27, 2014 | 41.63 | 42.26 | 41.63 | 42.06 | 710,197 | +0.12(+0.29%) |
Jun 26, 2014 | 42.01 | 42.12 | 41.54 | 41.94 | 173,824 | -0.14(-0.34%) |
Jun 25, 2014 | 42.40 | 42.40 | 41.33 | 42.08 | 274,160 | +0.41(+0.99%) |
Jun 24, 2014 | 41.66 | 42.35 | 41.46 | 41.67 | 264,374 | -0.10(-0.23%) |
Jun 23, 2014 | 41.80 | 41.97 | 41.47 | 41.76 | 219,056 | +0.03(+0.06%) |
Jun 20, 2014 | 42.33 | 42.38 | 41.70 | 41.74 | 646,397 | -0.39(-0.92%) |
Jun 19, 2014 | 42.02 | 42.16 | 41.58 | 42.12 | 275,332 | +0.39(+0.93%) |
Jun 18, 2014 | 41.97 | 41.97 | 41.38 | 41.74 | 256,787 | -0.34(-0.82%) |
Jun 17, 2014 | 41.32 | 42.38 | 41.22 | 42.08 | 288,393 | +0.79(+1.92%) |
Jun 16, 2014 | 41.30 | 41.38 | 40.92 | 41.29 | 219,167 | -0.11(-0.28%) |
Jun 13, 2014 | 41.12 | 41.47 | 40.69 | 41.40 | 180,166 | +0.49(+1.21%) |
Jun 12, 2014 | 41.17 | 41.28 | 40.77 | 40.91 | 128,528 | -0.34(-0.83%) |
Jun 11, 2014 | 41.46 | 41.68 | 41.05 | 41.25 | 219,347 | -0.54(-1.29%) |
Jun 10, 2014 | 41.75 | 42.04 | 41.65 | 41.79 | 198,651 | +0.20(+0.49%) |
Jun 06, 2014 | 41.37 | 41.66 | 41.26 | 41.59 | 186,936 | +0.33(+0.79%) |
Jun 05, 2014 | 40.86 | 41.34 | 40.50 | 41.26 | 316,291 | +0.60(+1.47%) |
Jun 04, 2014 | 40.10 | 40.70 | 40.10 | 40.66 | 215,767 | +0.54(+1.34%) |
Jun 03, 2014 | 39.66 | 40.25 | 39.58 | 40.12 | 284,600 | +0.29(+0.73%) |
Jun 02, 2014 | 39.91 | 39.95 | 39.29 | 39.83 | 281,898 | +0.12(+0.31%) |
May 30, 2014 | 40.02 | 40.09 | 39.54 | 39.71 | 232,759 | -0.26(-0.64%) |
May 29, 2014 | 40.33 | 40.43 | 39.77 | 39.96 | 248,768 | -0.21(-0.53%) |
May 28, 2014 | 40.02 | 40.49 | 39.89 | 40.18 | 321,883 | +0.15(+0.37%) |
May 27, 2014 | 39.62 | 40.20 | 39.61 | 40.03 | 219,620 | +0.56(+1.41%) |
May 23, 2014 | 38.91 | 39.47 | 39.47 | 39.47 | 261,904 | +0.46(+1.18%) |
May 22, 2014 | 38.54 | 39.06 | 38.29 | 39.01 | 106,079 | +0.45(+1.17%) |
May 21, 2014 | 38.24 | 38.72 | 38.16 | 38.56 | 302,409 | +0.41(+1.06%) |
May 20, 2014 | 38.71 | 38.71 | 37.68 | 38.16 | 395,825 | -0.72(-1.86%) |
May 19, 2014 | 38.12 | 38.94 | 38.06 | 38.88 | 194,988 | +0.57(+1.50%) |
May 16, 2014 | 38.03 | 38.33 | 37.73 | 38.31 | 264,094 | +0.29(+0.77%) |
May 15, 2014 | 38.24 | 38.24 | 37.64 | 38.02 | 350,005 | -0.37(-0.96%) |
May 14, 2014 | 39.95 | 39.95 | 38.36 | 38.38 | 492,055 | -1.75(-4.36%) |
May 13, 2014 | 40.10 | 40.34 | 39.87 | 40.13 | 317,540 | -0.03(-0.07%) |
May 12, 2014 | 39.38 | 40.31 | 39.17 | 40.16 | 301,746 | +0.99(+2.54%) |
May 09, 2014 | 38.77 | 39.25 | 38.67 | 39.17 | 197,863 | +0.22(+0.56%) |
May 08, 2014 | 38.32 | 39.20 | 38.32 | 38.95 | 311,663 | +0.36(+0.93%) |
May 07, 2014 | 38.72 | 38.74 | 38.04 | 38.59 | 500,882 | -0.24(-0.61%) |
May 06, 2014 | 39.18 | 40.00 | 38.68 | 38.82 | 400,246 | -1.45(-3.60%) |
May 05, 2014 | 40.19 | 40.37 | 39.77 | 40.27 | 207,702 | -0.30(-0.74%) |
May 02, 2014 | 40.38 | 40.96 | 40.38 | 40.57 | 268,007 | +0.35(+0.87%) |
May 01, 2014 | 40.27 | 40.63 | 39.91 | 40.22 | 494,519 | -0.12(-0.31%) |
Apr 30, 2014 | 39.93 | 40.43 | 39.34 | 40.35 | 259,147 | +0.33(+0.84%) |
Apr 29, 2014 | 39.94 | 40.31 | 39.75 | 40.01 | 177,768 | +0.35(+0.89%) |
Apr 28, 2014 | 40.17 | 40.23 | 39.00 | 39.66 | 220,004 | -0.24(-0.59%) |
Apr 25, 2014 | 40.44 | 40.49 | 39.53 | 39.90 | 222,054 | -0.80(-1.97%) |
Apr 24, 2014 | 41.19 | 41.19 | 40.33 | 40.70 | 144,234 | -0.20(-0.49%) |
Apr 23, 2014 | 40.92 | 41.09 | 40.68 | 40.90 | 193,230 | -0.14(-0.34%) |
Apr 22, 2014 | 40.63 | 41.25 | 40.44 | 41.04 | 153,446 | +0.38(+0.93%) |
Apr 21, 2014 | 40.79 | 40.93 | 40.48 | 40.66 | 138,281 | -0.18(-0.43%) |
Apr 17, 2014 | 40.51 | 40.84 | 40.84 | 40.84 | 174,027 | +0.26(+0.63%) |
Apr 16, 2014 | 40.23 | 40.85 | 40.14 | 40.58 | 210,025 | +0.73(+1.83%) |
Apr 15, 2014 | 39.80 | 40.04 | 39.22 | 39.85 | 247,401 | +0.25(+0.64%) |
Apr 14, 2014 | 39.79 | 39.81 | 39.33 | 39.60 | 275,420 | +0.23(+0.58%) |
Apr 11, 2014 | 39.24 | 39.73 | 38.85 | 39.37 | 407,302 | -0.27(-0.69%) |
Apr 10, 2014 | 40.45 | 40.46 | 39.47 | 39.64 | 293,130 | -0.86(-2.13%) |
Apr 09, 2014 | 40.24 | 40.64 | 39.91 | 40.50 | 198,993 | +0.41(+1.03%) |
Apr 08, 2014 | 39.69 | 40.23 | 39.57 | 40.09 | 183,820 | +0.39(+0.97%) |
Apr 07, 2014 | 40.33 | 40.58 | 39.47 | 39.70 | 242,645 | -0.76(-1.89%) |
Apr 04, 2014 | 42.02 | 42.02 | 40.42 | 40.47 | 329,172 | -1.24(-2.97%) |
Apr 03, 2014 | 41.98 | 42.08 | 41.58 | 41.71 | 251,789 | -0.29(-0.69%) |
Apr 02, 2014 | 41.63 | 42.01 | 41.47 | 42.00 | 303,102 | +0.37(+0.89%) |
Apr 01, 2014 | 41.41 | 41.75 | 41.20 | 41.63 | 298,001 | +0.21(+0.51%) |
Mar 31, 2014 | 40.72 | 41.48 | 40.52 | 41.42 | 244,967 | +0.97(+2.39%) |
Mar 28, 2014 | 40.52 | 41.25 | 40.38 | 40.45 | 192,475 | -0.10(-0.24%) |
Mar 27, 2014 | 41.05 | 41.05 | 40.28 | 40.55 | 199,844 | -0.39(-0.95%) |
Mar 26, 2014 | 42.28 | 42.42 | 40.93 | 40.93 | 284,086 | -0.99(-2.37%) |
Mar 25, 2014 | 42.47 | 42.82 | 41.74 | 41.93 | 231,703 | -0.28(-0.67%) |
Mar 24, 2014 | 43.02 | 43.18 | 41.99 | 42.21 | 425,743 | -0.71(-1.66%) |
Mar 21, 2014 | 43.09 | 43.60 | 42.87 | 42.92 | 503,162 | +0.05(+0.12%) |
Mar 20, 2014 | 42.40 | 43.06 | 42.35 | 42.87 | 273,010 | +0.44(+1.04%) |
Mar 19, 2014 | 42.53 | 42.72 | 42.20 | 42.43 | 254,722 | -0.01(-0.02%) |
Mar 18, 2014 | 42.37 | 42.83 | 42.23 | 42.44 | 444,320 | +0.14(+0.33%) |
Mar 17, 2014 | 41.60 | 42.60 | 41.60 | 42.30 | 455,090 | +0.84(+2.01%) |
Mar 14, 2014 | 41.01 | 41.58 | 40.91 | 41.46 | 363,373 | +0.44(+1.07%) |
Mar 13, 2014 | 41.23 | 41.29 | 40.86 | 41.02 | 397,721 | -0.01(-0.02%) |
Mar 12, 2014 | 40.56 | 41.05 | 40.46 | 41.03 | 295,537 | +0.29(+0.71%) |
Mar 11, 2014 | 40.85 | 41.09 | 40.56 | 40.74 | 372,622 | -0.04(-0.09%) |
Mar 10, 2014 | 40.67 | 40.86 | 40.44 | 40.78 | 185,960 | +0.16(+0.39%) |
Mar 07, 2014 | 40.54 | 40.69 | 40.27 | 40.62 | 215,112 | +0.40(+1.01%) |
Mar 06, 2014 | 40.27 | 40.45 | 40.11 | 40.21 | 161,317 | +0.09(+0.22%) |
Mar 05, 2014 | 40.06 | 40.20 | 39.80 | 40.13 | 154,048 | +0.04(+0.11%) |
Mar 04, 2014 | 39.49 | 40.25 | 39.49 | 40.08 | 408,420 | +1.09(+2.80%) |
Mar 03, 2014 | 38.94 | 39.26 | 38.71 | 38.99 | 221,706 | -0.41(-1.05%) |
Feb 28, 2014 | 39.59 | 40.21 | 39.24 | 39.40 | 290,094 | -0.05(-0.13%) |
Feb 27, 2014 | 39.10 | 39.62 | 38.96 | 39.46 | 341,113 | +0.22(+0.56%) |
Feb 26, 2014 | 39.09 | 39.43 | 38.71 | 39.24 | 293,119 | +0.30(+0.77%) |
Feb 25, 2014 | 38.87 | 39.06 | 38.49 | 38.94 | 270,366 | +0.04(+0.09%) |
Feb 24, 2014 | 38.82 | 39.26 | 38.81 | 38.90 | 257,986 | +0.10(+0.25%) |
Feb 21, 2014 | 38.74 | 38.91 | 38.50 | 38.81 | 347,416 | +0.26(+0.68%) |
Feb 20, 2014 | 38.39 | 38.61 | 38.13 | 38.54 | 235,836 | +0.36(+0.94%) |
Feb 19, 2014 | 38.69 | 38.92 | 38.16 | 38.18 | 297,730 | -0.76(-1.94%) |
Feb 18, 2014 | 38.81 | 39.00 | 38.27 | 38.94 | 209,175 | +0.21(+0.54%) |
Feb 14, 2014 | 38.90 | 38.73 | 38.73 | 38.73 | 248,521 | -0.17(-0.43%) |
Feb 13, 2014 | 38.00 | 38.91 | 37.81 | 38.89 | 287,810 | +0.52(+1.35%) |
Feb 12, 2014 | 39.19 | 39.56 | 38.03 | 38.38 | 341,427 | -0.84(-2.15%) |
Feb 11, 2014 | 38.05 | 39.53 | 37.59 | 39.22 | 896,232 | +3.09(+8.57%) |
Feb 10, 2014 | 35.83 | 36.16 | 35.31 | 36.12 | 362,067 | +0.32(+0.88%) |
Feb 07, 2014 | 35.39 | 35.93 | 35.09 | 35.81 | 335,113 | +0.52(+1.47%) |
Feb 06, 2014 | 35.35 | 35.48 | 35.11 | 35.29 | 205,798 | +0.11(+0.32%) |
Feb 05, 2014 | 35.07 | 35.28 | 34.60 | 35.18 | 240,288 | -0.08(-0.22%) |
Feb 04, 2014 | 34.87 | 35.39 | 34.30 | 35.26 | 446,926 | +0.61(+1.77%) |
Feb 03, 2014 | 36.95 | 37.25 | 34.49 | 34.64 | 673,195 | -2.30(-6.22%) |
Jan 31, 2014 | 36.80 | 37.36 | 36.73 | 36.94 | 438,596 | -0.61(-1.63%) |
Jan 30, 2014 | 37.42 | 37.82 | 37.18 | 37.55 | 242,193 | +0.50(+1.35%) |
Jan 29, 2014 | 36.96 | 37.60 | 36.92 | 37.05 | 379,765 | -0.39(-1.05%) |
Jan 28, 2014 | 37.41 | 37.57 | 37.24 | 37.45 | 367,079 | +0.17(+0.45%) |
Jan 27, 2014 | 37.89 | 38.06 | 37.27 | 37.28 | 182,620 | -0.62(-1.64%) |
Jan 24, 2014 | 38.57 | 38.96 | 37.85 | 37.90 | 268,270 | -0.88(-2.26%) |
Jan 23, 2014 | 39.24 | 39.28 | 38.62 | 38.78 | 169,143 | -0.53(-1.34%) |
Jan 22, 2014 | 39.37 | 39.55 | 38.93 | 39.31 | 242,788 | -0.11(-0.29%) |
Jan 21, 2014 | 39.96 | 39.99 | 39.28 | 39.42 | 368,461 | -0.17(-0.42%) |
Jan 17, 2014 | 39.22 | 39.59 | 39.59 | 39.59 | 216,815 | +0.37(+0.94%) |
Jan 16, 2014 | 39.25 | 39.61 | 39.17 | 39.22 | 241,447 | -0.08(-0.20%) |
Jan 15, 2014 | 38.41 | 39.54 | 38.41 | 39.30 | 522,601 | +1.58(+4.18%) |
Jan 14, 2014 | 37.20 | 37.79 | 37.01 | 37.72 | 191,943 | +0.71(+1.92%) |
Jan 13, 2014 | 37.39 | 37.58 | 36.74 | 37.01 | 228,743 | -0.57(-1.52%) |
Jan 10, 2014 | 37.83 | 37.97 | 37.31 | 37.58 | 140,178 | -0.18(-0.49%) |
Jan 09, 2014 | 37.85 | 37.85 | 37.37 | 37.76 | 185,372 | +0.10(+0.26%) |
Jan 08, 2014 | 37.77 | 38.03 | 37.47 | 37.67 | 165,333 | -0.15(-0.39%) |
Jan 07, 2014 | 37.32 | 37.90 | 37.30 | 37.82 | 212,061 | +0.64(+1.72%) |
Jan 06, 2014 | 37.15 | 37.25 | 36.91 | 37.18 | 268,411 | +0.03(+0.07%) |
Jan 03, 2014 | 37.16 | 37.46 | 36.66 | 37.15 | 187,973 | -0.03(-0.07%) |
Jan 02, 2014 | 37.57 | 37.76 | 36.98 | 37.18 | 308,247 | -0.45(-1.19%) |
Dec 31, 2013 | 38.07 | 37.62 | 37.62 | 37.62 | 205,637 | -0.40(-1.06%) |
Dec 30, 2013 | 38.13 | 38.31 | 37.98 | 38.03 | 112,942 | -0.25(-0.64%) |
Dec 27, 2013 | 38.32 | 38.38 | 37.99 | 38.27 | 107,014 | +0.12(+0.32%) |
Dec 26, 2013 | 38.39 | 38.57 | 37.99 | 38.15 | 161,470 | -0.13(-0.34%) |
Dec 24, 2013 | 37.73 | 38.34 | 37.73 | 38.28 | 83,884 | +0.49(+1.30%) |
Dec 23, 2013 | 37.70 | 37.91 | 37.56 | 37.79 | 176,577 | +0.35(+0.94%) |
Dec 20, 2013 | 37.46 | 37.61 | 37.15 | 37.44 | 746,563 | +0.10(+0.26%) |
Dec 19, 2013 | 37.72 | 37.91 | 37.32 | 37.34 | 186,076 | -0.53(-1.41%) |
Dec 18, 2013 | 37.38 | 37.89 | 37.20 | 37.88 | 314,505 | +0.65(+1.74%) |
Dec 17, 2013 | 37.44 | 37.44 | 36.92 | 37.23 | 170,738 | -0.16(-0.42%) |
Dec 16, 2013 | 36.93 | 37.46 | 36.80 | 37.39 | 329,397 | +0.71(+1.94%) |
Dec 13, 2013 | 36.90 | 36.98 | 36.24 | 36.68 | 174,528 | -0.07(-0.19%) |
Dec 12, 2013 | 36.87 | 36.94 | 36.61 | 36.75 | 185,612 | -0.07(-0.19%) |
Dec 11, 2013 | 37.69 | 37.81 | 36.71 | 36.82 | 194,366 | -0.79(-2.10%) |
Dec 10, 2013 | 38.00 | 38.09 | 37.47 | 37.61 | 160,511 | -0.42(-1.11%) |
Dec 09, 2013 | 37.88 | 38.09 | 37.78 | 38.03 | 198,442 | +0.15(+0.39%) |
Dec 06, 2013 | 37.69 | 37.92 | 37.47 | 37.88 | 210,976 | +0.59(+1.58%) |
Dec 05, 2013 | 37.09 | 37.37 | 36.88 | 37.29 | 226,774 | +0.08(+0.21%) |
Dec 04, 2013 | 37.17 | 37.57 | 36.75 | 37.21 | 114,118 | -0.12(-0.33%) |
Dec 03, 2013 | 37.32 | 37.45 | 37.04 | 37.33 | 127,796 | -0.15(-0.40%) |