Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.45 | 43.27 | 42.27 | 42.65 | 305,208 | -0.13(-0.30%) |
Nov 26, 2014 | 42.66 | 42.78 | 42.78 | 42.78 | 425,800 | +0.00(+0.00%) |
Nov 25, 2014 | 42.45 | 42.84 | 42.13 | 42.78 | 344,441 | +0.17(+0.40%) |
Nov 24, 2014 | 42.80 | 43.07 | 42.13 | 42.61 | 502,434 | +0.05(+0.12%) |
Nov 21, 2014 | 42.08 | 42.78 | 41.83 | 42.56 | 569,289 | +0.94(+2.26%) |
Nov 20, 2014 | 41.30 | 42.33 | 41.20 | 41.62 | 380,432 | +0.15(+0.36%) |
Nov 19, 2014 | 42.77 | 43.07 | 41.22 | 41.47 | 557,273 | -1.53(-3.56%) |
Nov 18, 2014 | 42.17 | 43.50 | 42.17 | 43.00 | 396,229 | +0.51(+1.20%) |
Nov 17, 2014 | 43.39 | 43.45 | 42.16 | 42.49 | 456,137 | -0.41(-0.96%) |
Nov 14, 2014 | 42.01 | 43.28 | 41.53 | 42.90 | 548,820 | +1.10(+2.63%) |
Nov 13, 2014 | 43.89 | 44.57 | 41.48 | 41.80 | 960,763 | -1.90(-4.35%) |
Nov 12, 2014 | 41.24 | 43.85 | 40.86 | 43.70 | 2,356,902 | -0.27(-0.61%) |
Nov 11, 2014 | 44.44 | 44.58 | 43.80 | 43.97 | 301,799 | -0.47(-1.06%) |
Nov 10, 2014 | 44.43 | 44.94 | 44.21 | 44.44 | 341,848 | +0.01(+0.02%) |
Nov 07, 2014 | 44.46 | 44.80 | 43.60 | 44.43 | 644,456 | +0.06(+0.14%) |
Nov 06, 2014 | 44.24 | 45.17 | 44.11 | 44.37 | 485,334 | -0.07(-0.16%) |
Nov 05, 2014 | 44.77 | 44.98 | 44.04 | 44.44 | 424,203 | +0.21(+0.47%) |
Nov 04, 2014 | 44.58 | 45.48 | 44.11 | 44.23 | 563,558 | -0.90(-1.99%) |
Nov 03, 2014 | 45.00 | 46.21 | 44.58 | 45.13 | 863,301 | +0.34(+0.76%) |
Oct 31, 2014 | 44.20 | 44.96 | 43.28 | 44.79 | 783,481 | +1.36(+3.13%) |
Oct 30, 2014 | 43.19 | 43.82 | 42.20 | 43.43 | 721,530 | +0.18(+0.42%) |
Oct 29, 2014 | 45.00 | 45.00 | 42.74 | 43.25 | 867,920 | -1.37(-3.07%) |
Oct 28, 2014 | 44.50 | 45.01 | 43.68 | 44.62 | 778,238 | +0.13(+0.29%) |
Oct 27, 2014 | 45.07 | 45.59 | 44.04 | 44.49 | 965,126 | -0.85(-1.87%) |
Oct 24, 2014 | 45.00 | 46.84 | 44.90 | 45.34 | 1,602,097 | +0.14(+0.31%) |
Oct 23, 2014 | 46.75 | 46.96 | 43.03 | 45.20 | 3,570,189 | -0.58(-1.27%) |
Oct 22, 2014 | 46.00 | 46.68 | 45.00 | 45.78 | 2,604,306 | +0.01(+0.02%) |
Oct 21, 2014 | 44.90 | 46.83 | 44.74 | 45.77 | 1,996,259 | +1.48(+3.34%) |
Oct 20, 2014 | 42.41 | 44.41 | 42.29 | 44.29 | 1,294,507 | +2.01(+4.75%) |
Oct 17, 2014 | 42.65 | 43.28 | 41.95 | 42.28 | 659,135 | -0.14(-0.33%) |
Oct 16, 2014 | 42.02 | 42.99 | 41.69 | 42.42 | 828,442 | +0.16(+0.38%) |
Oct 15, 2014 | 39.90 | 42.64 | 39.90 | 42.26 | 891,831 | +1.82(+4.50%) |
Oct 14, 2014 | 40.96 | 40.98 | 39.90 | 40.44 | 636,006 | +0.36(+0.90%) |
Oct 13, 2014 | 40.50 | 41.27 | 39.21 | 40.08 | 971,035 | -0.02(-0.05%) |
Oct 10, 2014 | 42.09 | 42.31 | 40.03 | 40.10 | 1,179,305 | -2.74(-6.40%) |
Oct 09, 2014 | 43.48 | 43.93 | 42.72 | 42.84 | 568,740 | -0.68(-1.56%) |
Oct 08, 2014 | 43.31 | 43.99 | 42.62 | 43.52 | 588,474 | +0.63(+1.47%) |
Oct 07, 2014 | 43.30 | 43.95 | 42.85 | 42.89 | 499,784 | -0.72(-1.65%) |
Oct 06, 2014 | 43.61 | 44.19 | 43.40 | 43.61 | 406,611 | +0.03(+0.07%) |
Oct 03, 2014 | 44.44 | 44.44 | 43.51 | 43.58 | 455,667 | -0.22(-0.50%) |
Oct 02, 2014 | 44.00 | 44.93 | 42.95 | 43.80 | 774,088 | -0.47(-1.06%) |
Oct 01, 2014 | 44.80 | 45.35 | 43.60 | 44.27 | 834,447 | -0.60(-1.34%) |
Sep 30, 2014 | 44.90 | 44.90 | 43.72 | 44.87 | 1,018,275 | +2.29(+5.38%) |
Sep 29, 2014 | 41.19 | 43.31 | 40.80 | 42.58 | 834,286 | +1.27(+3.07%) |
Sep 26, 2014 | 41.17 | 41.67 | 40.96 | 41.31 | 411,293 | +0.31(+0.76%) |
Sep 25, 2014 | 42.64 | 42.64 | 40.94 | 41.00 | 438,358 | -1.64(-3.85%) |
Sep 24, 2014 | 42.08 | 42.81 | 41.76 | 42.64 | 245,490 | +0.60(+1.43%) |
Sep 23, 2014 | 41.99 | 42.78 | 41.52 | 42.04 | 369,670 | -0.02(-0.05%) |
Sep 22, 2014 | 42.59 | 42.60 | 41.38 | 42.06 | 426,405 | -0.55(-1.29%) |
Sep 19, 2014 | 44.10 | 44.10 | 42.51 | 42.61 | 481,307 | -1.54(-3.49%) |
Sep 18, 2014 | 44.00 | 44.78 | 43.60 | 44.15 | 459,781 | +0.26(+0.59%) |
Sep 17, 2014 | 43.76 | 45.15 | 43.11 | 43.89 | 796,523 | +0.07(+0.16%) |
Sep 16, 2014 | 42.50 | 44.17 | 42.05 | 43.82 | 733,365 | +1.02(+2.38%) |
Sep 15, 2014 | 42.81 | 42.94 | 42.09 | 42.80 | 697,681 | +1.15(+2.76%) |
Sep 12, 2014 | 42.77 | 42.77 | 41.34 | 41.65 | 313,419 | -1.12(-2.62%) |
Sep 11, 2014 | 42.08 | 43.23 | 41.94 | 42.77 | 523,246 | +0.62(+1.47%) |
Sep 10, 2014 | 42.17 | 42.50 | 41.92 | 42.15 | 518,729 | +0.08(+0.19%) |
Sep 09, 2014 | 42.01 | 42.60 | 41.83 | 42.07 | 273,641 | -0.44(-1.04%) |
Sep 08, 2014 | 42.96 | 43.18 | 42.20 | 42.51 | 433,587 | -0.29(-0.68%) |
Sep 05, 2014 | 42.50 | 43.08 | 42.14 | 42.80 | 420,899 | +0.37(+0.87%) |
Sep 04, 2014 | 42.49 | 43.26 | 42.08 | 42.43 | 479,492 | -0.01(-0.02%) |
Sep 03, 2014 | 42.50 | 43.28 | 41.90 | 42.44 | 435,432 | -0.02(-0.05%) |
Sep 02, 2014 | 40.43 | 42.92 | 40.43 | 42.46 | 897,746 | +0.67(+1.60%) |
Aug 29, 2014 | 42.19 | 41.79 | 41.79 | 41.79 | 277,900 | -0.18(-0.43%) |
Aug 28, 2014 | 42.22 | 42.50 | 41.77 | 41.97 | 275,253 | -0.50(-1.18%) |
Aug 27, 2014 | 41.87 | 42.60 | 41.68 | 42.47 | 397,610 | +0.64(+1.53%) |
Aug 26, 2014 | 41.00 | 42.00 | 40.80 | 41.83 | 306,034 | +0.74(+1.80%) |
Aug 25, 2014 | 41.44 | 41.73 | 40.72 | 41.09 | 295,836 | -0.38(-0.92%) |
Aug 22, 2014 | 42.03 | 42.03 | 41.41 | 41.47 | 267,809 | -0.56(-1.33%) |
Aug 21, 2014 | 42.39 | 42.82 | 41.64 | 42.03 | 385,249 | -0.44(-1.04%) |
Aug 20, 2014 | 42.00 | 42.91 | 42.00 | 42.47 | 456,288 | +0.32(+0.76%) |
Aug 19, 2014 | 41.02 | 42.25 | 41.00 | 42.15 | 420,289 | +0.86(+2.08%) |
Aug 18, 2014 | 40.90 | 41.31 | 40.23 | 41.29 | 459,726 | +0.49(+1.20%) |
Aug 15, 2014 | 40.84 | 41.10 | 39.99 | 40.80 | 512,928 | +0.06(+0.15%) |
Aug 14, 2014 | 41.87 | 41.87 | 40.52 | 40.74 | 1,079,658 | -0.57(-1.38%) |
Aug 13, 2014 | 41.00 | 41.71 | 40.63 | 41.31 | 702,709 | +0.52(+1.27%) |
Aug 12, 2014 | 41.40 | 42.18 | 39.96 | 40.79 | 1,097,304 | -1.52(-3.59%) |
Aug 11, 2014 | 41.97 | 42.95 | 41.66 | 42.31 | 605,333 | +0.39(+0.93%) |
Aug 08, 2014 | 41.38 | 41.88 | 41.11 | 41.92 | 297,978 | +0.65(+1.57%) |
Aug 07, 2014 | 41.91 | 42.48 | 41.25 | 41.27 | 466,051 | -0.42(-1.01%) |
Aug 06, 2014 | 41.70 | 42.10 | 40.32 | 41.69 | 311,906 | -0.22(-0.52%) |
Aug 05, 2014 | 41.57 | 42.17 | 41.29 | 41.91 | 407,050 | -0.14(-0.33%) |
Aug 04, 2014 | 42.40 | 42.94 | 41.96 | 42.05 | 585,778 | +0.22(+0.53%) |
Aug 01, 2014 | 41.29 | 42.03 | 40.70 | 41.83 | 644,827 | +0.18(+0.43%) |
Jul 31, 2014 | 42.30 | 42.54 | 41.25 | 41.65 | 744,384 | -1.10(-2.57%) |
Jul 30, 2014 | 42.76 | 43.80 | 42.60 | 42.75 | 981,046 | +0.02(+0.05%) |
Jul 29, 2014 | 42.27 | 44.12 | 42.27 | 42.73 | 818,609 | -0.96(-2.20%) |
Jul 28, 2014 | 43.40 | 44.19 | 42.05 | 43.69 | 1,703,293 | -0.71(-1.60%) |
Jul 25, 2014 | 40.01 | 44.40 | 39.71 | 44.40 | 4,532,427 | +6.83(+18.18%) |
Jul 24, 2014 | 37.37 | 38.47 | 37.08 | 37.57 | 976,023 | +0.29(+0.78%) |
Jul 23, 2014 | 38.54 | 38.59 | 37.21 | 37.28 | 633,384 | -0.83(-2.18%) |
Jul 22, 2014 | 37.44 | 38.31 | 37.04 | 38.11 | 808,009 | +0.83(+2.23%) |
Jul 21, 2014 | 37.79 | 38.07 | 37.18 | 37.28 | 528,843 | -0.18(-0.48%) |
Jul 18, 2014 | 38.29 | 39.26 | 37.33 | 37.46 | 757,946 | -0.83(-2.17%) |
Jul 17, 2014 | 39.79 | 39.98 | 38.25 | 38.29 | 976,593 | -1.39(-3.50%) |
Jul 16, 2014 | 38.07 | 39.73 | 37.43 | 39.68 | 2,781,575 | +3.91(+10.93%) |
Jul 15, 2014 | 36.91 | 36.92 | 35.58 | 35.77 | 634,840 | -0.90(-2.45%) |
Jul 14, 2014 | 34.84 | 36.95 | 34.60 | 36.67 | 801,121 | +2.13(+6.17%) |
Jul 11, 2014 | 34.34 | 34.78 | 34.19 | 34.54 | 396,361 | +0.08(+0.23%) |
Jul 10, 2014 | 33.75 | 34.49 | 33.33 | 34.46 | 237,424 | +0.27(+0.79%) |
Jul 09, 2014 | 33.52 | 34.31 | 33.52 | 34.19 | 191,563 | +0.19(+0.56%) |
Jul 08, 2014 | 34.89 | 34.98 | 33.80 | 34.00 | 332,821 | -1.02(-2.91%) |
Jul 07, 2014 | 34.77 | 35.63 | 34.54 | 35.02 | 460,626 | +0.06(+0.17%) |
Jul 03, 2014 | 34.94 | 34.96 | 34.96 | 34.96 | 251,000 | +0.14(+0.40%) |
Jul 02, 2014 | 34.94 | 35.14 | 34.62 | 34.82 | 304,464 | -0.05(-0.14%) |
Jul 01, 2014 | 34.83 | 35.70 | 34.82 | 34.87 | 292,954 | +0.01(+0.03%) |
Jun 30, 2014 | 34.56 | 34.97 | 34.55 | 34.86 | 208,227 | +0.18(+0.52%) |
Jun 27, 2014 | 34.43 | 34.93 | 34.30 | 34.68 | 175,365 | +0.08(+0.23%) |
Jun 26, 2014 | 36.00 | 36.00 | 34.54 | 34.60 | 347,535 | -1.29(-3.59%) |
Jun 25, 2014 | 34.75 | 35.91 | 34.14 | 35.89 | 781,518 | +1.14(+3.28%) |
Jun 24, 2014 | 36.71 | 37.48 | 34.56 | 34.75 | 1,002,441 | -2.10(-5.70%) |
Jun 23, 2014 | 38.02 | 38.02 | 36.00 | 36.85 | 522,128 | +0.17(+0.46%) |
Jun 20, 2014 | 36.35 | 36.74 | 35.83 | 36.68 | 579,282 | +0.37(+1.02%) |
Jun 19, 2014 | 36.26 | 36.54 | 35.61 | 36.31 | 705,413 | -0.05(-0.14%) |
Jun 18, 2014 | 35.23 | 36.65 | 34.79 | 36.36 | 707,690 | +1.12(+3.18%) |
Jun 17, 2014 | 33.96 | 35.45 | 33.83 | 35.24 | 365,168 | +1.09(+3.19%) |
Jun 16, 2014 | 34.31 | 34.50 | 34.01 | 34.15 | 375,275 | -0.21(-0.61%) |
Jun 13, 2014 | 34.14 | 34.45 | 33.79 | 34.36 | 361,804 | +0.54(+1.60%) |
Jun 12, 2014 | 33.42 | 34.43 | 33.00 | 33.82 | 629,842 | +0.17(+0.51%) |
Jun 11, 2014 | 31.96 | 33.68 | 31.76 | 33.65 | 504,536 | +1.56(+4.86%) |
Jun 10, 2014 | 31.99 | 32.22 | 31.83 | 32.09 | 334,567 | +0.89(+2.85%) |
Jun 06, 2014 | 31.61 | 31.81 | 30.89 | 31.20 | 317,468 | -0.22(-0.70%) |
Jun 05, 2014 | 31.75 | 31.84 | 31.09 | 31.42 | 341,621 | +0.33(+1.06%) |
Jun 04, 2014 | 30.74 | 31.74 | 30.74 | 31.09 | 225,135 | +0.13(+0.42%) |
Jun 03, 2014 | 31.28 | 31.86 | 30.58 | 30.96 | 455,780 | -0.65(-2.06%) |
Jun 02, 2014 | 31.72 | 31.96 | 31.51 | 31.61 | 208,696 | +0.03(+0.09%) |
May 30, 2014 | 32.22 | 32.37 | 31.51 | 31.58 | 412,220 | -0.81(-2.50%) |
May 29, 2014 | 32.58 | 32.94 | 32.05 | 32.39 | 425,969 | -0.10(-0.31%) |
May 28, 2014 | 32.71 | 32.97 | 32.44 | 32.49 | 300,976 | -0.51(-1.55%) |
May 27, 2014 | 33.34 | 33.69 | 32.70 | 33.00 | 418,425 | -0.45(-1.35%) |
May 23, 2014 | 32.99 | 33.45 | 33.45 | 33.45 | 217,600 | +0.19(+0.57%) |
May 22, 2014 | 32.72 | 33.30 | 32.49 | 33.26 | 183,283 | +0.50(+1.53%) |
May 21, 2014 | 32.89 | 33.42 | 32.50 | 32.76 | 264,877 | +0.12(+0.37%) |
May 20, 2014 | 32.68 | 33.70 | 32.05 | 32.64 | 558,883 | +0.42(+1.30%) |
May 19, 2014 | 31.68 | 32.69 | 31.23 | 32.22 | 423,788 | +0.53(+1.67%) |
May 16, 2014 | 31.48 | 31.70 | 30.61 | 31.69 | 803,769 | +0.31(+0.99%) |
May 15, 2014 | 31.32 | 31.84 | 30.67 | 31.38 | 427,252 | -0.27(-0.85%) |
May 14, 2014 | 32.52 | 32.67 | 31.61 | 31.65 | 330,257 | -0.68(-2.10%) |
May 13, 2014 | 32.45 | 32.62 | 32.08 | 32.33 | 382,239 | +0.19(+0.59%) |
May 12, 2014 | 32.31 | 33.23 | 32.05 | 32.14 | 745,452 | -0.16(-0.50%) |
May 09, 2014 | 32.52 | 32.78 | 32.09 | 32.30 | 443,181 | -0.52(-1.58%) |
May 08, 2014 | 33.00 | 34.05 | 32.48 | 32.82 | 480,029 | -0.05(-0.15%) |
May 07, 2014 | 33.94 | 33.94 | 32.28 | 32.87 | 908,836 | -0.95(-2.81%) |
May 06, 2014 | 34.08 | 34.96 | 33.64 | 33.82 | 529,609 | -0.03(-0.09%) |
May 05, 2014 | 33.94 | 34.15 | 33.50 | 33.85 | 259,535 | -0.24(-0.70%) |
May 02, 2014 | 34.06 | 34.63 | 34.04 | 34.09 | 334,000 | -0.29(-0.84%) |
May 01, 2014 | 34.73 | 35.09 | 33.84 | 34.38 | 453,861 | -0.59(-1.69%) |
Apr 30, 2014 | 34.27 | 35.27 | 34.20 | 34.97 | 467,623 | +0.63(+1.83%) |
Apr 29, 2014 | 34.50 | 34.88 | 33.92 | 34.34 | 502,566 | -0.13(-0.38%) |
Apr 28, 2014 | 33.65 | 35.00 | 33.31 | 34.47 | 780,121 | +0.86(+2.56%) |
Apr 25, 2014 | 36.77 | 37.23 | 33.18 | 33.61 | 2,471,230 | -6.07(-15.30%) |
Apr 24, 2014 | 40.25 | 40.80 | 39.43 | 39.68 | 1,019,361 | -0.42(-1.05%) |
Apr 23, 2014 | 39.00 | 40.15 | 38.85 | 40.10 | 704,330 | +1.20(+3.08%) |
Apr 22, 2014 | 37.52 | 39.08 | 37.14 | 38.90 | 412,519 | +1.61(+4.32%) |
Apr 21, 2014 | 36.99 | 37.54 | 36.41 | 37.29 | 313,950 | +0.51(+1.39%) |
Apr 17, 2014 | 35.85 | 36.78 | 36.78 | 36.78 | 323,200 | +0.11(+0.30%) |
Apr 16, 2014 | 36.92 | 37.47 | 35.63 | 36.67 | 397,489 | +0.07(+0.19%) |
Apr 15, 2014 | 37.20 | 37.69 | 35.36 | 36.60 | 415,988 | -0.27(-0.73%) |
Apr 14, 2014 | 37.09 | 37.87 | 36.41 | 36.87 | 167,495 | +0.02(+0.05%) |
Apr 11, 2014 | 37.54 | 37.92 | 36.74 | 36.85 | 307,466 | -1.01(-2.67%) |
Apr 10, 2014 | 39.23 | 39.23 | 37.44 | 37.86 | 294,423 | -1.05(-2.70%) |
Apr 09, 2014 | 38.02 | 39.00 | 37.73 | 38.91 | 198,130 | +1.02(+2.69%) |
Apr 08, 2014 | 37.16 | 38.01 | 37.16 | 37.89 | 382,474 | +0.80(+2.16%) |
Apr 07, 2014 | 37.58 | 37.78 | 36.65 | 37.09 | 249,287 | -0.60(-1.59%) |
Apr 04, 2014 | 39.50 | 39.60 | 37.60 | 37.69 | 441,409 | -1.55(-3.95%) |
Apr 03, 2014 | 38.92 | 39.32 | 38.55 | 39.24 | 217,434 | +0.38(+0.98%) |
Apr 02, 2014 | 38.85 | 39.54 | 38.47 | 38.86 | 269,206 | +0.22(+0.57%) |
Apr 01, 2014 | 39.37 | 39.72 | 37.68 | 38.64 | 579,143 | -0.49(-1.25%) |
Mar 31, 2014 | 39.16 | 39.90 | 38.65 | 39.13 | 420,577 | +0.16(+0.41%) |
Mar 28, 2014 | 39.53 | 40.10 | 38.50 | 38.97 | 270,168 | -0.52(-1.32%) |
Mar 27, 2014 | 39.68 | 40.21 | 38.82 | 39.49 | 226,746 | -0.21(-0.53%) |
Mar 26, 2014 | 40.84 | 41.44 | 39.15 | 39.70 | 404,497 | -0.99(-2.43%) |
Mar 25, 2014 | 42.26 | 42.79 | 40.31 | 40.69 | 684,110 | -2.18(-5.09%) |
Mar 24, 2014 | 43.46 | 43.84 | 42.34 | 42.87 | 718,117 | -0.27(-0.63%) |
Mar 21, 2014 | 42.39 | 44.14 | 42.10 | 43.14 | 1,070,807 | +1.06(+2.52%) |
Mar 20, 2014 | 42.00 | 42.63 | 41.45 | 42.08 | 378,619 | -0.13(-0.31%) |
Mar 19, 2014 | 40.82 | 42.50 | 40.58 | 42.21 | 769,820 | +1.40(+3.43%) |
Mar 18, 2014 | 39.13 | 41.32 | 39.08 | 40.81 | 792,894 | +1.81(+4.64%) |
Mar 17, 2014 | 37.59 | 39.78 | 37.59 | 39.00 | 637,981 | +0.94(+2.47%) |
Mar 14, 2014 | 37.09 | 38.34 | 37.09 | 38.06 | 324,719 | +1.02(+2.75%) |
Mar 13, 2014 | 37.62 | 38.14 | 36.65 | 37.04 | 207,955 | -0.56(-1.49%) |
Mar 12, 2014 | 38.56 | 38.80 | 37.13 | 37.60 | 289,417 | +0.21(+0.56%) |
Mar 11, 2014 | 38.42 | 38.78 | 37.07 | 37.39 | 262,965 | -1.03(-2.68%) |
Mar 10, 2014 | 38.01 | 38.84 | 37.42 | 38.42 | 297,462 | +0.50(+1.32%) |
Mar 07, 2014 | 39.01 | 39.50 | 37.36 | 37.92 | 371,234 | -1.08(-2.77%) |
Mar 06, 2014 | 37.96 | 39.80 | 37.92 | 39.00 | 744,441 | +1.07(+2.82%) |
Mar 05, 2014 | 35.99 | 38.24 | 35.80 | 37.93 | 647,857 | +2.13(+5.95%) |
Mar 04, 2014 | 35.60 | 35.80 | 35.00 | 35.80 | 351,531 | +1.07(+3.08%) |
Mar 03, 2014 | 34.00 | 35.70 | 33.07 | 34.73 | 801,843 | -1.79(-4.90%) |
Feb 28, 2014 | 37.24 | 37.30 | 36.39 | 36.52 | 418,487 | -0.66(-1.78%) |
Feb 27, 2014 | 36.87 | 37.25 | 36.74 | 37.18 | 241,593 | +0.31(+0.84%) |
Feb 26, 2014 | 36.29 | 37.35 | 36.13 | 36.87 | 251,201 | +0.53(+1.46%) |
Feb 25, 2014 | 36.65 | 36.86 | 35.92 | 36.34 | 391,485 | -0.29(-0.79%) |
Feb 24, 2014 | 36.95 | 37.38 | 36.39 | 36.63 | 322,176 | -0.23(-0.62%) |
Feb 21, 2014 | 38.00 | 38.00 | 36.73 | 36.86 | 307,372 | -0.95(-2.51%) |
Feb 20, 2014 | 37.82 | 38.72 | 37.35 | 37.81 | 356,576 | -0.07(-0.18%) |
Feb 19, 2014 | 37.82 | 38.32 | 37.66 | 37.88 | 280,775 | +0.03(+0.08%) |
Feb 18, 2014 | 38.00 | 38.81 | 37.67 | 37.85 | 558,049 | +0.15(+0.40%) |
Feb 14, 2014 | 36.63 | 37.70 | 37.70 | 37.70 | 503,200 | +1.11(+3.03%) |
Feb 13, 2014 | 35.50 | 36.81 | 35.40 | 36.59 | 364,580 | +0.68(+1.89%) |
Feb 12, 2014 | 35.73 | 36.51 | 35.50 | 35.91 | 386,438 | +0.16(+0.45%) |
Feb 11, 2014 | 35.80 | 36.10 | 35.61 | 35.75 | 332,636 | -0.01(-0.03%) |
Feb 10, 2014 | 35.35 | 35.86 | 35.17 | 35.76 | 426,567 | +0.41(+1.16%) |
Feb 07, 2014 | 35.33 | 35.99 | 34.99 | 35.35 | 456,854 | +0.14(+0.40%) |
Feb 06, 2014 | 35.11 | 35.83 | 34.91 | 35.21 | 472,339 | +0.00(+0.00%) |
Feb 05, 2014 | 35.48 | 35.74 | 34.63 | 35.21 | 418,086 | -0.32(-0.90%) |
Feb 04, 2014 | 34.71 | 35.63 | 34.52 | 35.53 | 770,274 | +0.71(+2.04%) |
Feb 03, 2014 | 37.01 | 37.10 | 34.66 | 34.82 | 1,131,963 | -2.45(-6.57%) |
Jan 31, 2014 | 37.05 | 37.57 | 36.89 | 37.27 | 827,847 | -0.26(-0.69%) |
Jan 30, 2014 | 38.66 | 38.90 | 36.61 | 37.53 | 2,318,386 | -1.97(-4.99%) |
Jan 29, 2014 | 40.01 | 40.87 | 39.13 | 39.50 | 772,749 | -1.01(-2.49%) |
Jan 28, 2014 | 40.81 | 41.38 | 40.17 | 40.51 | 578,854 | -0.14(-0.34%) |
Jan 27, 2014 | 39.11 | 40.85 | 39.11 | 40.65 | 799,290 | +1.45(+3.70%) |
Jan 24, 2014 | 40.80 | 40.85 | 39.13 | 39.20 | 1,038,949 | -3.36(-7.89%) |
Jan 23, 2014 | 43.54 | 43.54 | 42.23 | 42.56 | 561,530 | -1.03(-2.36%) |
Jan 22, 2014 | 43.88 | 43.93 | 43.24 | 43.59 | 445,392 | -0.39(-0.89%) |
Jan 21, 2014 | 45.00 | 45.21 | 43.31 | 43.98 | 501,834 | -1.10(-2.44%) |
Jan 17, 2014 | 44.43 | 45.08 | 45.08 | 45.08 | 992,800 | +0.34(+0.76%) |
Jan 16, 2014 | 43.58 | 46.04 | 43.10 | 44.74 | 2,020,274 | +1.00(+2.29%) |
Jan 15, 2014 | 40.65 | 44.18 | 40.01 | 43.74 | 1,588,956 | +3.09(+7.60%) |
Jan 14, 2014 | 39.04 | 40.85 | 38.75 | 40.65 | 1,011,071 | +1.96(+5.07%) |
Jan 13, 2014 | 39.02 | 39.36 | 38.52 | 38.69 | 431,870 | -0.33(-0.85%) |
Jan 10, 2014 | 39.09 | 39.65 | 38.69 | 39.02 | 207,095 | -0.11(-0.28%) |
Jan 09, 2014 | 40.07 | 40.62 | 38.63 | 39.13 | 568,733 | -0.95(-2.37%) |
Jan 08, 2014 | 38.70 | 40.34 | 38.50 | 40.08 | 676,388 | +1.37(+3.54%) |
Jan 07, 2014 | 38.81 | 39.43 | 38.66 | 38.71 | 360,544 | -0.27(-0.69%) |
Jan 06, 2014 | 39.33 | 39.50 | 38.70 | 38.98 | 415,401 | -0.33(-0.84%) |
Jan 03, 2014 | 39.35 | 39.79 | 39.00 | 39.31 | 188,520 | -0.06(-0.15%) |
Jan 02, 2014 | 39.92 | 40.86 | 39.22 | 39.37 | 406,491 | -0.60(-1.50%) |
Dec 31, 2013 | 39.24 | 39.97 | 39.97 | 39.97 | 298,700 | +0.24(+0.60%) |
Dec 30, 2013 | 39.62 | 39.97 | 39.33 | 39.73 | 319,237 | -0.11(-0.28%) |
Dec 27, 2013 | 40.00 | 40.55 | 39.69 | 39.84 | 260,384 | +0.05(+0.13%) |
Dec 26, 2013 | 39.06 | 40.44 | 39.06 | 39.79 | 464,139 | +0.44(+1.12%) |
Dec 24, 2013 | 39.67 | 39.84 | 39.04 | 39.35 | 208,157 | -0.45(-1.13%) |
Dec 23, 2013 | 39.94 | 41.19 | 39.62 | 39.80 | 691,760 | -0.20(-0.50%) |
Dec 20, 2013 | 39.47 | 40.50 | 39.19 | 40.00 | 658,573 | +0.50(+1.27%) |
Dec 19, 2013 | 37.53 | 39.73 | 36.48 | 39.50 | 948,253 | +2.21(+5.93%) |
Dec 18, 2013 | 37.60 | 38.18 | 37.07 | 37.29 | 880,895 | -0.58(-1.53%) |
Dec 17, 2013 | 37.09 | 38.09 | 36.50 | 37.87 | 465,458 | +0.71(+1.91%) |
Dec 16, 2013 | 37.29 | 38.20 | 36.97 | 37.16 | 453,730 | +0.15(+0.41%) |
Dec 13, 2013 | 37.00 | 37.34 | 36.68 | 37.01 | 425,595 | +0.00(+0.00%) |
Dec 12, 2013 | 38.00 | 38.19 | 36.75 | 37.01 | 566,808 | -1.06(-2.78%) |
Dec 11, 2013 | 38.85 | 39.21 | 37.59 | 38.07 | 468,541 | -1.01(-2.58%) |
Dec 10, 2013 | 39.00 | 39.42 | 38.33 | 39.08 | 739,882 | +0.05(+0.13%) |
Dec 09, 2013 | 40.37 | 41.38 | 38.92 | 39.03 | 977,873 | -0.13(-0.33%) |
Dec 06, 2013 | 39.00 | 40.14 | 38.84 | 39.16 | 0 | +0.57(+1.48%) |
Dec 05, 2013 | 37.51 | 39.77 | 37.50 | 38.59 | 0 | +0.96(+2.55%) |
Dec 04, 2013 | 37.58 | 37.98 | 37.30 | 37.63 | 0 | -0.34(-0.90%) |
Dec 03, 2013 | 38.31 | 38.50 | 37.71 | 37.97 | 455,205 | -0.59(-1.54%) |