Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.66 | 27.80 | 27.06 | 27.08 | 322,273 | -0.45(-1.63%) |
Nov 26, 2014 | 26.16 | 27.53 | 27.53 | 27.53 | 1,015,000 | +1.28(+4.88%) |
Nov 25, 2014 | 28.03 | 28.65 | 26.13 | 26.25 | 2,143,150 | -2.85(-9.79%) |
Nov 24, 2014 | 28.69 | 29.17 | 28.69 | 29.10 | 396,206 | +0.46(+1.61%) |
Nov 21, 2014 | 28.95 | 29.09 | 28.51 | 28.64 | 332,407 | -0.01(-0.03%) |
Nov 20, 2014 | 27.89 | 28.74 | 27.79 | 28.65 | 449,662 | +0.53(+1.88%) |
Nov 19, 2014 | 28.00 | 28.17 | 27.52 | 28.12 | 545,765 | -0.39(-1.37%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.10 | 28.51 | 312,192 | +0.29(+1.03%) |
Nov 17, 2014 | 28.41 | 28.79 | 28.09 | 28.22 | 407,313 | -0.32(-1.12%) |
Nov 14, 2014 | 28.86 | 29.02 | 28.41 | 28.54 | 340,718 | -0.20(-0.70%) |
Nov 13, 2014 | 28.96 | 29.04 | 28.59 | 28.74 | 918,947 | -0.22(-0.76%) |
Nov 12, 2014 | 28.59 | 29.03 | 28.48 | 28.96 | 266,563 | +0.34(+1.19%) |
Nov 11, 2014 | 28.26 | 28.80 | 27.96 | 28.62 | 328,882 | +0.27(+0.95%) |
Nov 10, 2014 | 28.63 | 28.80 | 28.07 | 28.35 | 480,243 | -0.24(-0.84%) |
Nov 07, 2014 | 28.43 | 28.66 | 28.19 | 28.59 | 398,752 | +0.12(+0.42%) |
Nov 06, 2014 | 28.55 | 28.71 | 28.07 | 28.47 | 408,478 | -0.17(-0.59%) |
Nov 05, 2014 | 28.09 | 28.74 | 27.69 | 28.64 | 850,370 | +0.70(+2.51%) |
Nov 04, 2014 | 27.53 | 28.02 | 27.45 | 27.94 | 400,312 | +0.27(+0.98%) |
Nov 03, 2014 | 27.74 | 27.91 | 27.43 | 27.67 | 440,430 | +0.00(+0.00%) |
Oct 31, 2014 | 27.67 | 27.70 | 27.16 | 27.67 | 347,481 | +0.40(+1.47%) |
Oct 30, 2014 | 26.93 | 27.49 | 26.76 | 27.27 | 306,193 | +0.25(+0.94%) |
Oct 29, 2014 | 27.16 | 27.21 | 26.76 | 27.02 | 384,958 | -0.13(-0.50%) |
Oct 28, 2014 | 26.54 | 27.20 | 26.23 | 27.15 | 356,977 | +0.69(+2.61%) |
Oct 27, 2014 | 26.51 | 26.68 | 26.68 | 26.46 | 477,480 | -0.22(-0.82%) |
Oct 24, 2014 | 26.62 | 26.73 | 26.26 | 26.68 | 411,153 | +0.12(+0.45%) |
Oct 23, 2014 | 26.42 | 26.86 | 26.37 | 26.56 | 465,773 | +0.29(+1.10%) |
Oct 22, 2014 | 26.58 | 26.61 | 26.16 | 26.27 | 578,773 | -0.22(-0.83%) |
Oct 21, 2014 | 26.00 | 26.96 | 25.71 | 26.49 | 491,719 | +0.67(+2.59%) |
Oct 20, 2014 | 25.52 | 25.86 | 25.52 | 25.82 | 425,253 | +0.15(+0.58%) |
Oct 17, 2014 | 25.82 | 25.82 | 25.43 | 25.67 | 520,629 | +0.20(+0.79%) |
Oct 16, 2014 | 25.18 | 26.07 | 25.11 | 25.47 | 640,290 | +0.03(+0.12%) |
Oct 15, 2014 | 24.28 | 25.62 | 24.27 | 25.44 | 464,168 | +0.95(+3.88%) |
Oct 14, 2014 | 24.27 | 25.22 | 24.27 | 24.49 | 532,861 | +0.32(+1.32%) |
Oct 13, 2014 | 24.28 | 24.66 | 24.11 | 24.17 | 289,331 | -0.10(-0.41%) |
Oct 10, 2014 | 24.42 | 24.85 | 24.18 | 24.27 | 481,767 | -0.26(-1.06%) |
Oct 09, 2014 | 25.01 | 25.21 | 24.27 | 24.53 | 555,767 | -0.52(-2.08%) |
Oct 08, 2014 | 25.00 | 25.23 | 24.46 | 25.05 | 749,727 | +0.03(+0.12%) |
Oct 07, 2014 | 25.27 | 25.66 | 25.01 | 25.02 | 694,862 | -0.51(-2.00%) |
Oct 06, 2014 | 25.59 | 25.82 | 25.45 | 25.53 | 487,241 | -0.06(-0.23%) |
Oct 03, 2014 | 26.00 | 26.24 | 25.39 | 25.59 | 383,983 | -0.17(-0.66%) |
Oct 02, 2014 | 25.72 | 26.00 | 25.39 | 25.76 | 487,742 | +0.06(+0.23%) |
Oct 01, 2014 | 25.52 | 26.02 | 25.42 | 25.70 | 699,230 | +0.22(+0.86%) |
Sep 30, 2014 | 25.99 | 26.29 | 25.36 | 25.48 | 1,229,932 | -0.70(-2.67%) |
Sep 29, 2014 | 25.24 | 26.29 | 25.24 | 26.18 | 785,067 | +1.22(+4.89%) |
Sep 26, 2014 | 25.33 | 25.40 | 24.68 | 24.96 | 495,481 | -0.87(-3.37%) |
Sep 25, 2014 | 26.10 | 26.19 | 25.79 | 25.83 | 427,971 | -0.36(-1.37%) |
Sep 24, 2014 | 26.18 | 26.36 | 25.73 | 26.19 | 634,681 | +0.07(+0.27%) |
Sep 23, 2014 | 25.92 | 26.18 | 25.70 | 26.12 | 512,133 | +0.08(+0.31%) |
Sep 22, 2014 | 26.17 | 26.28 | 25.84 | 26.04 | 323,317 | -0.20(-0.76%) |
Sep 19, 2014 | 26.79 | 27.01 | 26.18 | 26.24 | 518,017 | -0.47(-1.76%) |
Sep 18, 2014 | 26.81 | 26.90 | 26.43 | 26.71 | 519,245 | -0.05(-0.19%) |
Sep 17, 2014 | 26.66 | 27.11 | 26.59 | 26.76 | 259,124 | +0.18(+0.68%) |
Sep 16, 2014 | 26.58 | 26.67 | 26.32 | 26.58 | 326,922 | +0.01(+0.04%) |
Sep 15, 2014 | 26.49 | 26.69 | 26.32 | 26.57 | 236,633 | +0.00(+0.00%) |
Sep 12, 2014 | 26.99 | 26.99 | 26.48 | 26.57 | 322,497 | -0.43(-1.59%) |
Sep 11, 2014 | 26.76 | 27.20 | 26.76 | 27.00 | 178,916 | +0.14(+0.52%) |
Sep 10, 2014 | 27.05 | 27.16 | 26.67 | 26.86 | 758,751 | -0.16(-0.59%) |
Sep 09, 2014 | 26.92 | 27.13 | 26.57 | 27.02 | 416,466 | +0.12(+0.45%) |
Sep 08, 2014 | 27.11 | 27.38 | 26.82 | 26.90 | 321,113 | -0.19(-0.70%) |
Sep 05, 2014 | 27.72 | 28.01 | 26.96 | 27.09 | 554,106 | -0.70(-2.52%) |
Sep 04, 2014 | 28.00 | 28.44 | 27.61 | 27.79 | 518,989 | -0.19(-0.68%) |
Sep 03, 2014 | 28.38 | 28.46 | 27.90 | 27.98 | 374,604 | -0.35(-1.24%) |
Sep 02, 2014 | 28.58 | 28.66 | 28.26 | 28.33 | 285,837 | -0.19(-0.67%) |
Aug 29, 2014 | 28.35 | 28.52 | 28.52 | 28.52 | 252,700 | +0.17(+0.60%) |
Aug 28, 2014 | 28.50 | 28.70 | 28.33 | 28.35 | 255,852 | -0.24(-0.84%) |
Aug 27, 2014 | 28.75 | 28.84 | 28.57 | 28.59 | 264,394 | -0.13(-0.45%) |
Aug 26, 2014 | 28.72 | 28.86 | 28.63 | 28.72 | 281,752 | +0.02(+0.07%) |
Aug 25, 2014 | 29.08 | 29.30 | 28.62 | 28.70 | 330,751 | -0.30(-1.03%) |
Aug 22, 2014 | 29.09 | 29.25 | 28.99 | 29.00 | 343,810 | -0.08(-0.28%) |
Aug 21, 2014 | 29.09 | 29.30 | 28.94 | 29.08 | 275,216 | +0.00(+0.00%) |
Aug 20, 2014 | 29.01 | 29.20 | 28.85 | 29.08 | 279,558 | -0.05(-0.17%) |
Aug 19, 2014 | 28.95 | 29.33 | 28.94 | 29.13 | 623,299 | +0.38(+1.32%) |
Aug 18, 2014 | 28.48 | 28.81 | 28.17 | 28.75 | 351,291 | +0.52(+1.84%) |
Aug 15, 2014 | 28.51 | 28.65 | 27.80 | 28.23 | 568,922 | -0.02(-0.07%) |
Aug 14, 2014 | 28.26 | 28.36 | 27.91 | 28.25 | 525,931 | +0.01(+0.04%) |
Aug 13, 2014 | 28.29 | 28.30 | 27.68 | 28.24 | 573,722 | -0.03(-0.11%) |
Aug 12, 2014 | 28.41 | 28.65 | 28.14 | 28.27 | 284,264 | -0.24(-0.84%) |
Aug 11, 2014 | 28.49 | 28.79 | 28.45 | 28.51 | 469,833 | +0.06(+0.21%) |
Aug 08, 2014 | 27.56 | 28.98 | 27.56 | 28.45 | 1,396,574 | +0.01(+0.04%) |
Aug 07, 2014 | 28.42 | 28.70 | 28.18 | 28.44 | 440,613 | +0.09(+0.32%) |
Aug 06, 2014 | 27.85 | 28.45 | 27.85 | 28.35 | 296,666 | +0.34(+1.21%) |
Aug 05, 2014 | 27.69 | 28.05 | 27.54 | 28.01 | 387,657 | +0.23(+0.83%) |
Aug 04, 2014 | 27.75 | 27.95 | 27.48 | 27.78 | 323,110 | +0.14(+0.51%) |
Aug 01, 2014 | 27.65 | 27.92 | 27.45 | 27.64 | 327,067 | +0.00(+0.00%) |
Jul 31, 2014 | 27.76 | 27.90 | 27.53 | 27.64 | 349,085 | -0.39(-1.39%) |
Jul 30, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 230,114 | +0.07(+0.25%) |
Jul 29, 2014 | 28.20 | 28.43 | 27.96 | 27.96 | 252,086 | -0.24(-0.85%) |
Jul 28, 2014 | 28.45 | 28.48 | 28.07 | 28.20 | 327,063 | -0.30(-1.05%) |
Jul 25, 2014 | 28.31 | 28.62 | 28.26 | 28.50 | 283,890 | +0.00(+0.00%) |
Jul 24, 2014 | 28.84 | 28.89 | 28.46 | 28.50 | 315,042 | -0.32(-1.11%) |
Jul 23, 2014 | 28.24 | 29.06 | 28.24 | 28.82 | 934,781 | +0.54(+1.91%) |
Jul 22, 2014 | 28.53 | 28.62 | 28.23 | 28.28 | 521,283 | -0.03(-0.11%) |
Jul 21, 2014 | 28.24 | 28.59 | 27.96 | 28.31 | 383,993 | -0.08(-0.28%) |
Jul 18, 2014 | 28.33 | 28.75 | 28.21 | 28.39 | 576,208 | +0.00(+0.00%) |
Jul 17, 2014 | 28.59 | 28.80 | 28.29 | 28.39 | 490,694 | -0.33(-1.15%) |
Jul 16, 2014 | 29.00 | 29.52 | 28.67 | 28.72 | 561,744 | -0.19(-0.66%) |
Jul 15, 2014 | 29.28 | 29.35 | 28.87 | 28.91 | 388,890 | -0.30(-1.03%) |
Jul 14, 2014 | 29.80 | 30.00 | 29.12 | 29.21 | 738,767 | -0.40(-1.35%) |
Jul 11, 2014 | 30.00 | 30.17 | 29.60 | 29.61 | 414,098 | -0.45(-1.50%) |
Jul 10, 2014 | 29.87 | 30.15 | 29.59 | 30.06 | 722,271 | -0.41(-1.35%) |
Jul 09, 2014 | 30.41 | 30.96 | 30.32 | 30.47 | 608,736 | -0.09(-0.29%) |
Jul 08, 2014 | 31.19 | 31.75 | 30.44 | 30.56 | 1,779,028 | -1.91(-5.88%) |
Jul 07, 2014 | 33.50 | 33.51 | 32.39 | 32.47 | 707,147 | -1.23(-3.65%) |
Jul 03, 2014 | 34.31 | 33.70 | 33.70 | 33.70 | 167,900 | +0.16(+0.48%) |
Jul 02, 2014 | 33.52 | 33.86 | 33.24 | 33.54 | 387,001 | -0.02(-0.06%) |
Jul 01, 2014 | 33.21 | 33.79 | 33.15 | 33.56 | 296,754 | +0.44(+1.33%) |
Jun 30, 2014 | 33.58 | 33.65 | 33.01 | 33.12 | 315,965 | -0.53(-1.58%) |
Jun 27, 2014 | 32.79 | 33.71 | 32.79 | 33.65 | 1,378,210 | +0.63(+1.91%) |
Jun 26, 2014 | 33.18 | 33.19 | 32.79 | 33.02 | 464,828 | -0.30(-0.90%) |
Jun 25, 2014 | 33.02 | 33.34 | 32.95 | 33.32 | 345,834 | +0.16(+0.48%) |
Jun 24, 2014 | 33.18 | 33.88 | 33.07 | 33.16 | 521,885 | -0.11(-0.33%) |
Jun 23, 2014 | 33.16 | 33.79 | 33.06 | 33.27 | 602,049 | +0.27(+0.82%) |
Jun 20, 2014 | 32.31 | 33.27 | 32.24 | 33.00 | 1,695,362 | -1.28(-3.73%) |
Jun 19, 2014 | 34.59 | 34.74 | 33.98 | 34.28 | 394,309 | -0.34(-0.98%) |
Jun 18, 2014 | 34.51 | 34.82 | 34.38 | 34.62 | 178,230 | +0.00(+0.00%) |
Jun 17, 2014 | 34.32 | 34.67 | 34.01 | 34.62 | 281,248 | +0.18(+0.52%) |
Jun 16, 2014 | 34.35 | 34.64 | 34.10 | 34.44 | 309,866 | +0.02(+0.06%) |
Jun 13, 2014 | 34.64 | 34.71 | 34.24 | 34.42 | 389,075 | -0.06(-0.17%) |
Jun 12, 2014 | 34.67 | 34.81 | 34.25 | 34.48 | 473,781 | -0.31(-0.89%) |
Jun 11, 2014 | 35.91 | 35.91 | 34.55 | 34.79 | 373,505 | -1.14(-3.17%) |
Jun 10, 2014 | 35.92 | 36.07 | 35.62 | 35.93 | 442,682 | +0.35(+0.98%) |
Jun 06, 2014 | 35.52 | 35.94 | 35.46 | 35.58 | 144,697 | +0.25(+0.71%) |
Jun 05, 2014 | 34.60 | 35.38 | 34.23 | 35.33 | 153,991 | +0.81(+2.35%) |
Jun 04, 2014 | 34.31 | 34.64 | 34.31 | 34.52 | 194,635 | +0.08(+0.23%) |
Jun 03, 2014 | 34.39 | 34.58 | 34.17 | 34.44 | 237,018 | +0.02(+0.06%) |
Jun 02, 2014 | 34.50 | 34.60 | 34.01 | 34.42 | 179,416 | -0.08(-0.23%) |
May 30, 2014 | 34.61 | 34.79 | 34.22 | 34.50 | 158,779 | -0.04(-0.12%) |
May 29, 2014 | 34.54 | 34.74 | 34.21 | 34.54 | 297,516 | +0.08(+0.23%) |
May 28, 2014 | 34.71 | 34.99 | 34.41 | 34.46 | 173,200 | -0.27(-0.78%) |
May 27, 2014 | 34.59 | 34.92 | 34.02 | 34.73 | 143,485 | +0.45(+1.31%) |
May 23, 2014 | 34.18 | 34.28 | 34.28 | 34.28 | 150,300 | +0.09(+0.26%) |
May 22, 2014 | 34.02 | 34.31 | 33.84 | 34.19 | 118,600 | +0.15(+0.44%) |
May 21, 2014 | 33.89 | 34.34 | 33.67 | 34.04 | 330,855 | +0.17(+0.50%) |
May 20, 2014 | 34.87 | 34.87 | 33.57 | 33.87 | 405,942 | -0.96(-2.76%) |
May 19, 2014 | 34.46 | 34.94 | 34.16 | 34.83 | 351,960 | +1.27(+3.78%) |
May 16, 2014 | 33.15 | 33.56 | 33.05 | 33.56 | 427,911 | +0.34(+1.02%) |
May 15, 2014 | 33.38 | 34.04 | 32.96 | 33.22 | 644,330 | -0.36(-1.07%) |
May 14, 2014 | 33.71 | 33.95 | 33.43 | 33.58 | 917,610 | -0.33(-0.97%) |
May 13, 2014 | 34.56 | 34.86 | 33.89 | 33.91 | 318,483 | -0.71(-2.05%) |
May 12, 2014 | 35.10 | 35.49 | 34.58 | 34.62 | 499,022 | -0.68(-1.93%) |
May 09, 2014 | 33.48 | 35.70 | 33.00 | 35.30 | 930,997 | +0.99(+2.89%) |
May 08, 2014 | 34.46 | 35.31 | 34.17 | 34.31 | 303,663 | -0.26(-0.75%) |
May 07, 2014 | 34.53 | 34.97 | 34.09 | 34.57 | 375,411 | +0.00(+0.00%) |
May 06, 2014 | 35.00 | 35.00 | 34.33 | 34.57 | 437,172 | -0.70(-1.98%) |
May 05, 2014 | 35.37 | 35.67 | 34.72 | 35.27 | 196,002 | -0.27(-0.76%) |
May 02, 2014 | 35.43 | 36.28 | 35.43 | 35.54 | 137,723 | +0.22(+0.62%) |
May 01, 2014 | 35.43 | 35.80 | 34.98 | 35.32 | 323,391 | -0.26(-0.73%) |
Apr 30, 2014 | 35.26 | 35.75 | 34.96 | 35.58 | 235,112 | +0.14(+0.40%) |
Apr 29, 2014 | 36.22 | 36.31 | 35.38 | 35.44 | 221,194 | -0.57(-1.58%) |
Apr 28, 2014 | 35.66 | 36.42 | 35.33 | 36.01 | 361,422 | +0.37(+1.04%) |
Apr 25, 2014 | 35.80 | 35.80 | 35.14 | 35.64 | 397,673 | -0.40(-1.11%) |
Apr 24, 2014 | 36.70 | 36.72 | 35.98 | 36.04 | 254,477 | -0.54(-1.48%) |
Apr 23, 2014 | 37.65 | 37.93 | 36.26 | 36.58 | 408,596 | -1.10(-2.92%) |
Apr 22, 2014 | 36.85 | 37.78 | 36.84 | 37.68 | 356,190 | +0.77(+2.10%) |
Apr 21, 2014 | 36.41 | 37.01 | 35.95 | 36.91 | 174,966 | +0.41(+1.11%) |
Apr 17, 2014 | 36.61 | 36.50 | 36.50 | 36.50 | 261,000 | -0.11(-0.30%) |
Apr 16, 2014 | 36.12 | 36.91 | 35.93 | 36.61 | 522,494 | +0.68(+1.89%) |
Apr 15, 2014 | 36.13 | 36.51 | 35.71 | 35.93 | 561,342 | +0.51(+1.44%) |
Apr 14, 2014 | 36.25 | 36.39 | 35.21 | 35.42 | 269,889 | -0.52(-1.45%) |
Apr 11, 2014 | 35.65 | 36.12 | 35.51 | 35.94 | 231,187 | -0.04(-0.11%) |
Apr 10, 2014 | 36.87 | 37.18 | 35.89 | 35.98 | 201,413 | -0.95(-2.57%) |
Apr 09, 2014 | 36.51 | 37.00 | 36.31 | 36.93 | 230,091 | +0.44(+1.21%) |
Apr 08, 2014 | 37.20 | 37.49 | 36.48 | 36.49 | 288,708 | -0.65(-1.75%) |
Apr 07, 2014 | 37.49 | 37.49 | 36.13 | 37.14 | 334,224 | -0.58(-1.54%) |
Apr 04, 2014 | 38.73 | 39.08 | 37.42 | 37.72 | 259,195 | -0.64(-1.67%) |
Apr 03, 2014 | 38.44 | 38.53 | 37.63 | 38.36 | 369,993 | -0.06(-0.16%) |
Apr 02, 2014 | 39.04 | 39.30 | 38.39 | 38.42 | 311,180 | -0.57(-1.46%) |
Apr 01, 2014 | 38.86 | 39.33 | 38.53 | 38.99 | 392,060 | +0.33(+0.85%) |
Mar 31, 2014 | 38.49 | 39.01 | 38.31 | 38.66 | 169,833 | +0.37(+0.97%) |
Mar 28, 2014 | 37.88 | 38.60 | 37.88 | 38.29 | 139,106 | +0.35(+0.92%) |
Mar 27, 2014 | 38.41 | 38.47 | 37.60 | 37.94 | 239,145 | -0.56(-1.45%) |
Mar 26, 2014 | 38.82 | 38.93 | 38.05 | 38.50 | 444,338 | +0.07(+0.18%) |
Mar 25, 2014 | 38.52 | 39.05 | 38.27 | 38.43 | 181,743 | +0.17(+0.44%) |
Mar 24, 2014 | 38.68 | 38.92 | 37.82 | 38.26 | 334,772 | -0.39(-1.01%) |
Mar 21, 2014 | 39.12 | 39.17 | 38.53 | 38.65 | 341,029 | -0.21(-0.54%) |
Mar 20, 2014 | 39.68 | 39.68 | 38.80 | 38.86 | 270,622 | -0.93(-2.34%) |
Mar 19, 2014 | 39.45 | 40.10 | 38.82 | 39.79 | 716,331 | +0.49(+1.25%) |
Mar 18, 2014 | 38.53 | 39.48 | 38.39 | 39.30 | 526,606 | +0.86(+2.24%) |
Mar 17, 2014 | 38.79 | 39.47 | 38.36 | 38.44 | 233,153 | -0.17(-0.44%) |
Mar 14, 2014 | 38.31 | 39.16 | 38.31 | 38.61 | 323,781 | +0.09(+0.23%) |
Mar 13, 2014 | 39.44 | 39.44 | 38.10 | 38.52 | 216,223 | -0.81(-2.06%) |
Mar 12, 2014 | 39.06 | 39.37 | 38.13 | 39.33 | 344,106 | -0.01(-0.03%) |
Mar 11, 2014 | 40.14 | 40.19 | 39.16 | 39.34 | 416,452 | -0.72(-1.80%) |
Mar 10, 2014 | 39.90 | 40.39 | 39.63 | 40.06 | 341,406 | -0.04(-0.10%) |
Mar 07, 2014 | 39.37 | 40.14 | 39.01 | 40.10 | 242,398 | +0.73(+1.85%) |
Mar 06, 2014 | 39.30 | 39.55 | 38.86 | 39.37 | 218,203 | +0.09(+0.23%) |
Mar 05, 2014 | 39.23 | 39.32 | 38.67 | 39.28 | 356,633 | -0.12(-0.30%) |
Mar 04, 2014 | 39.01 | 39.77 | 38.72 | 39.40 | 401,141 | +0.95(+2.47%) |
Mar 03, 2014 | 37.50 | 38.80 | 37.43 | 38.45 | 434,734 | +0.66(+1.75%) |
Feb 28, 2014 | 37.90 | 38.11 | 37.39 | 37.79 | 378,721 | -0.14(-0.37%) |
Feb 27, 2014 | 37.40 | 37.95 | 37.35 | 37.93 | 192,352 | +0.29(+0.77%) |
Feb 26, 2014 | 37.22 | 38.11 | 36.82 | 37.64 | 243,154 | +0.41(+1.10%) |
Feb 25, 2014 | 38.17 | 38.17 | 37.09 | 37.23 | 347,422 | -0.90(-2.36%) |
Feb 24, 2014 | 37.46 | 38.30 | 37.46 | 38.13 | 347,368 | +0.49(+1.30%) |
Feb 21, 2014 | 38.13 | 39.25 | 37.55 | 37.64 | 193,632 | -0.31(-0.82%) |
Feb 20, 2014 | 37.37 | 38.02 | 37.08 | 37.95 | 176,942 | +0.51(+1.36%) |
Feb 19, 2014 | 37.46 | 38.07 | 36.60 | 37.44 | 207,116 | -0.26(-0.69%) |
Feb 18, 2014 | 37.83 | 39.95 | 37.50 | 37.70 | 437,926 | -0.19(-0.50%) |
Feb 14, 2014 | 37.74 | 37.89 | 37.89 | 37.89 | 198,800 | +0.08(+0.21%) |
Feb 13, 2014 | 36.97 | 38.01 | 36.61 | 37.81 | 278,761 | +0.52(+1.39%) |
Feb 12, 2014 | 37.01 | 37.44 | 36.90 | 37.29 | 266,772 | +0.43(+1.17%) |
Feb 11, 2014 | 36.42 | 37.09 | 36.34 | 36.86 | 315,761 | +0.33(+0.90%) |
Feb 10, 2014 | 36.84 | 36.84 | 36.14 | 36.53 | 362,330 | -0.47(-1.27%) |
Feb 07, 2014 | 34.93 | 38.37 | 34.93 | 37.00 | 1,235,706 | +0.31(+0.84%) |
Feb 06, 2014 | 35.45 | 36.89 | 35.45 | 36.69 | 638,032 | +1.19(+3.35%) |
Feb 05, 2014 | 35.89 | 36.45 | 35.28 | 35.50 | 643,520 | -0.66(-1.83%) |
Feb 04, 2014 | 36.29 | 36.66 | 35.88 | 36.16 | 622,414 | -0.02(-0.06%) |
Feb 03, 2014 | 37.78 | 38.11 | 35.97 | 36.18 | 264,415 | -1.61(-4.26%) |
Jan 31, 2014 | 37.07 | 38.37 | 37.07 | 37.79 | 337,079 | +0.05(+0.13%) |
Jan 30, 2014 | 38.78 | 38.86 | 37.72 | 37.74 | 310,968 | -0.72(-1.87%) |
Jan 29, 2014 | 38.33 | 39.02 | 38.27 | 38.46 | 450,013 | -0.25(-0.65%) |
Jan 28, 2014 | 38.54 | 39.09 | 38.24 | 38.71 | 319,846 | +0.10(+0.26%) |
Jan 27, 2014 | 39.45 | 39.83 | 38.44 | 38.61 | 225,521 | -0.74(-1.88%) |
Jan 24, 2014 | 40.36 | 40.60 | 39.10 | 39.35 | 217,754 | -1.32(-3.25%) |
Jan 23, 2014 | 40.73 | 41.20 | 40.46 | 40.67 | 224,437 | -0.24(-0.59%) |
Jan 22, 2014 | 40.47 | 40.92 | 40.17 | 40.91 | 251,924 | +0.44(+1.09%) |
Jan 21, 2014 | 40.19 | 40.50 | 40.03 | 40.47 | 284,911 | +0.44(+1.10%) |
Jan 17, 2014 | 40.24 | 40.03 | 40.03 | 40.03 | 247,700 | -0.25(-0.62%) |
Jan 16, 2014 | 40.05 | 40.44 | 40.03 | 40.28 | 208,643 | +0.13(+0.32%) |
Jan 15, 2014 | 39.99 | 41.06 | 39.99 | 40.15 | 567,907 | +0.16(+0.40%) |
Jan 14, 2014 | 40.08 | 40.27 | 39.61 | 39.99 | 542,648 | +0.08(+0.20%) |
Jan 13, 2014 | 40.54 | 40.80 | 39.68 | 39.91 | 311,352 | -0.87(-2.13%) |
Jan 10, 2014 | 40.56 | 41.38 | 40.45 | 40.78 | 369,654 | +0.26(+0.64%) |
Jan 09, 2014 | 40.14 | 40.73 | 40.14 | 40.52 | 422,036 | +0.42(+1.05%) |
Jan 08, 2014 | 39.44 | 40.10 | 39.11 | 40.10 | 504,368 | +0.68(+1.73%) |
Jan 07, 2014 | 39.27 | 39.58 | 39.00 | 39.42 | 577,846 | +0.20(+0.51%) |
Jan 06, 2014 | 40.13 | 40.15 | 39.18 | 39.22 | 530,968 | -0.81(-2.02%) |
Jan 03, 2014 | 39.82 | 40.31 | 39.82 | 40.03 | 243,546 | +0.22(+0.55%) |
Jan 02, 2014 | 40.08 | 40.08 | 39.39 | 39.81 | 387,397 | -0.47(-1.17%) |
Dec 31, 2013 | 40.68 | 40.28 | 40.28 | 40.28 | 327,400 | -0.42(-1.03%) |
Dec 30, 2013 | 40.52 | 40.96 | 40.47 | 40.70 | 266,347 | +0.13(+0.32%) |
Dec 27, 2013 | 40.37 | 40.66 | 40.31 | 40.57 | 275,262 | +0.19(+0.47%) |
Dec 26, 2013 | 40.42 | 40.61 | 40.30 | 40.38 | 202,351 | +0.07(+0.17%) |
Dec 24, 2013 | 40.46 | 40.64 | 40.00 | 40.31 | 154,781 | -0.22(-0.54%) |
Dec 23, 2013 | 39.50 | 40.62 | 39.42 | 40.53 | 417,322 | +1.14(+2.89%) |
Dec 20, 2013 | 39.04 | 39.52 | 38.46 | 39.39 | 743,809 | +0.54(+1.39%) |
Dec 19, 2013 | 38.81 | 39.13 | 38.46 | 38.85 | 676,861 | -0.13(-0.33%) |
Dec 18, 2013 | 38.80 | 39.14 | 38.07 | 38.98 | 470,176 | +0.15(+0.39%) |
Dec 17, 2013 | 38.39 | 38.88 | 37.98 | 38.83 | 558,442 | +0.58(+1.51%) |
Dec 16, 2013 | 37.40 | 38.29 | 36.84 | 38.25 | 531,938 | +0.92(+2.46%) |
Dec 13, 2013 | 37.18 | 37.93 | 36.90 | 37.33 | 385,662 | +0.13(+0.35%) |
Dec 12, 2013 | 37.31 | 38.00 | 36.80 | 37.20 | 590,987 | +1.09(+3.02%) |
Dec 11, 2013 | 36.40 | 36.40 | 35.92 | 36.11 | 465,615 | -0.27(-0.74%) |
Dec 10, 2013 | 36.28 | 36.81 | 35.92 | 36.38 | 494,404 | -0.04(-0.11%) |
Dec 09, 2013 | 36.09 | 36.47 | 35.78 | 36.42 | 421,518 | +0.43(+1.19%) |
Dec 06, 2013 | 35.95 | 36.41 | 35.82 | 35.99 | 0 | +0.42(+1.18%) |
Dec 05, 2013 | 35.70 | 35.74 | 35.27 | 35.57 | 0 | -0.23(-0.64%) |
Dec 04, 2013 | 35.50 | 36.35 | 35.25 | 35.80 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 36.00 | 36.19 | 35.50 | 35.75 | 0 | -0.44(-1.22%) |