Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.62 | 40.63 | 39.61 | 40.28 | 558,984 | +0.79(+2.01%) |
Nov 26, 2014 | 39.78 | 39.49 | 39.49 | 39.49 | 305,971 | -0.17(-0.43%) |
Nov 25, 2014 | 39.68 | 39.89 | 39.49 | 39.66 | 641,219 | +0.16(+0.40%) |
Nov 24, 2014 | 39.41 | 39.68 | 39.26 | 39.50 | 655,463 | +0.18(+0.47%) |
Nov 21, 2014 | 39.51 | 39.63 | 39.03 | 39.32 | 601,760 | +0.18(+0.46%) |
Nov 20, 2014 | 38.65 | 39.39 | 38.59 | 39.14 | 1,008,955 | +0.36(+0.93%) |
Nov 19, 2014 | 38.64 | 38.82 | 38.20 | 38.78 | 821,232 | +0.20(+0.52%) |
Nov 18, 2014 | 38.92 | 39.13 | 38.53 | 38.58 | 960,377 | -0.35(-0.90%) |
Nov 17, 2014 | 39.49 | 39.68 | 38.93 | 38.93 | 584,516 | -0.50(-1.27%) |
Nov 14, 2014 | 39.83 | 40.09 | 39.36 | 39.43 | 745,116 | -0.42(-1.04%) |
Nov 13, 2014 | 40.48 | 40.72 | 39.51 | 39.84 | 1,051,555 | -0.48(-1.20%) |
Nov 12, 2014 | 40.16 | 40.47 | 39.95 | 40.32 | 759,492 | +0.02(+0.06%) |
Nov 11, 2014 | 40.55 | 40.76 | 40.03 | 40.30 | 581,843 | -0.31(-0.76%) |
Nov 10, 2014 | 40.70 | 41.13 | 40.42 | 40.61 | 832,973 | -0.03(-0.08%) |
Nov 07, 2014 | 40.60 | 40.72 | 40.01 | 40.64 | 805,166 | +0.10(+0.26%) |
Nov 06, 2014 | 39.97 | 40.60 | 39.97 | 40.54 | 824,930 | +0.49(+1.21%) |
Nov 05, 2014 | 39.93 | 40.30 | 39.68 | 40.05 | 1,174,948 | +0.30(+0.75%) |
Nov 04, 2014 | 38.30 | 39.86 | 38.20 | 39.75 | 1,209,677 | +1.46(+3.82%) |
Nov 03, 2014 | 38.20 | 38.44 | 38.09 | 38.29 | 694,615 | +0.21(+0.56%) |
Oct 31, 2014 | 38.14 | 38.49 | 37.87 | 38.07 | 910,172 | -0.17(-0.43%) |
Oct 30, 2014 | 37.48 | 38.39 | 37.48 | 38.24 | 813,247 | +0.51(+1.34%) |
Oct 29, 2014 | 37.89 | 37.89 | 37.51 | 37.73 | 705,698 | -0.27(-0.70%) |
Oct 28, 2014 | 37.21 | 38.19 | 36.97 | 38.00 | 1,023,086 | +1.05(+2.85%) |
Oct 27, 2014 | 36.17 | 37.06 | 36.50 | 36.95 | 820,248 | +0.45(+1.23%) |
Oct 24, 2014 | 35.99 | 36.53 | 35.65 | 36.50 | 1,056,028 | +0.70(+1.94%) |
Oct 23, 2014 | 35.22 | 36.48 | 34.81 | 35.80 | 3,616,844 | -1.08(-2.92%) |
Oct 22, 2014 | 36.97 | 37.69 | 36.73 | 36.88 | 3,434,508 | -0.12(-0.34%) |
Oct 21, 2014 | 38.13 | 38.46 | 36.88 | 37.01 | 2,566,283 | -1.66(-4.29%) |
Oct 20, 2014 | 38.18 | 38.33 | 38.14 | 38.66 | 1,255,038 | +0.35(+0.91%) |
Oct 17, 2014 | 39.33 | 39.34 | 38.22 | 38.31 | 878,102 | -0.45(-1.15%) |
Oct 16, 2014 | 38.07 | 38.95 | 38.07 | 38.76 | 902,088 | +0.04(+0.11%) |
Oct 15, 2014 | 38.31 | 38.98 | 37.77 | 38.72 | 1,361,572 | +0.16(+0.41%) |
Oct 14, 2014 | 37.54 | 38.62 | 37.34 | 38.56 | 1,232,235 | +1.28(+3.45%) |
Oct 13, 2014 | 37.59 | 37.94 | 37.22 | 37.28 | 908,096 | -0.22(-0.60%) |
Oct 10, 2014 | 37.20 | 37.92 | 36.96 | 37.50 | 1,266,348 | +0.14(+0.38%) |
Oct 09, 2014 | 36.89 | 38.17 | 36.89 | 37.36 | 768,324 | -0.53(-1.40%) |
Oct 08, 2014 | 36.86 | 37.94 | 36.79 | 37.89 | 830,812 | +1.02(+2.76%) |
Oct 07, 2014 | 37.32 | 37.39 | 36.86 | 36.87 | 886,340 | -0.74(-1.96%) |
Oct 06, 2014 | 38.04 | 38.17 | 37.59 | 37.61 | 456,944 | -0.35(-0.93%) |
Oct 03, 2014 | 37.88 | 38.36 | 37.81 | 37.96 | 583,268 | +0.40(+1.06%) |
Oct 02, 2014 | 37.34 | 37.83 | 37.24 | 37.56 | 716,205 | +0.29(+0.78%) |
Oct 01, 2014 | 37.87 | 38.01 | 37.21 | 37.27 | 713,476 | -0.44(-1.15%) |
Sep 30, 2014 | 38.12 | 38.36 | 37.70 | 37.71 | 646,869 | -0.38(-1.00%) |
Sep 29, 2014 | 37.58 | 38.11 | 37.32 | 38.09 | 717,606 | +0.26(+0.68%) |
Sep 26, 2014 | 36.38 | 37.87 | 36.38 | 37.83 | 678,852 | +0.29(+0.77%) |
Sep 25, 2014 | 37.81 | 37.98 | 37.39 | 37.54 | 451,068 | -0.30(-0.79%) |
Sep 24, 2014 | 37.49 | 37.92 | 37.49 | 37.84 | 585,950 | +0.33(+0.88%) |
Sep 23, 2014 | 37.59 | 37.73 | 37.45 | 37.51 | 503,754 | -0.13(-0.35%) |
Sep 22, 2014 | 37.90 | 37.93 | 37.55 | 37.64 | 378,602 | -0.37(-0.98%) |
Sep 19, 2014 | 38.33 | 38.62 | 37.99 | 38.02 | 758,264 | -0.24(-0.63%) |
Sep 18, 2014 | 38.02 | 38.51 | 37.83 | 38.26 | 714,053 | +0.42(+1.12%) |
Sep 17, 2014 | 37.62 | 37.88 | 37.26 | 37.83 | 537,779 | +0.22(+0.57%) |
Sep 16, 2014 | 37.39 | 37.80 | 37.26 | 37.62 | 576,760 | +0.13(+0.35%) |
Sep 15, 2014 | 37.59 | 37.67 | 37.35 | 37.49 | 256,504 | -0.12(-0.33%) |
Sep 12, 2014 | 37.93 | 38.02 | 37.44 | 37.61 | 430,165 | -0.23(-0.61%) |
Sep 11, 2014 | 37.73 | 37.90 | 37.49 | 37.84 | 600,412 | +0.02(+0.07%) |
Sep 10, 2014 | 37.30 | 37.90 | 37.24 | 37.82 | 596,076 | +0.50(+1.33%) |
Sep 09, 2014 | 37.46 | 37.57 | 37.25 | 37.32 | 310,897 | -0.18(-0.49%) |
Sep 08, 2014 | 37.54 | 37.73 | 37.39 | 37.50 | 454,689 | -0.06(-0.15%) |
Sep 05, 2014 | 37.30 | 37.66 | 37.19 | 37.56 | 534,304 | +0.13(+0.35%) |
Sep 04, 2014 | 37.08 | 37.48 | 37.05 | 37.43 | 435,919 | +0.36(+0.98%) |
Sep 03, 2014 | 37.21 | 37.28 | 36.92 | 37.06 | 660,675 | -0.06(-0.16%) |
Sep 02, 2014 | 37.16 | 37.37 | 36.72 | 37.12 | 995,627 | -0.13(-0.36%) |
Aug 29, 2014 | 37.39 | 37.25 | 37.25 | 37.25 | 436,178 | -0.10(-0.27%) |
Aug 28, 2014 | 37.13 | 37.55 | 36.92 | 37.35 | 810,753 | +0.20(+0.54%) |
Aug 27, 2014 | 37.43 | 37.50 | 37.07 | 37.15 | 358,878 | -0.27(-0.71%) |
Aug 26, 2014 | 37.48 | 37.73 | 37.35 | 37.42 | 551,694 | -0.05(-0.13%) |
Aug 25, 2014 | 37.13 | 37.50 | 36.96 | 37.47 | 600,693 | +0.61(+1.65%) |
Aug 22, 2014 | 36.98 | 37.11 | 36.84 | 36.86 | 503,006 | -0.10(-0.28%) |
Aug 21, 2014 | 36.08 | 36.91 | 36.05 | 36.96 | 1,163,149 | +0.11(+0.29%) |
Aug 20, 2014 | 36.80 | 37.05 | 36.37 | 36.86 | 1,175,971 | -0.47(-1.27%) |
Aug 19, 2014 | 37.04 | 37.40 | 37.04 | 37.33 | 564,153 | +0.30(+0.82%) |
Aug 18, 2014 | 36.86 | 37.09 | 36.84 | 37.03 | 443,736 | +0.43(+1.17%) |
Aug 15, 2014 | 36.91 | 36.91 | 36.37 | 36.60 | 884,348 | -0.12(-0.32%) |
Aug 14, 2014 | 36.62 | 36.86 | 36.47 | 36.72 | 621,431 | +0.10(+0.27%) |
Aug 13, 2014 | 36.27 | 36.78 | 36.21 | 36.62 | 577,293 | +0.42(+1.17%) |
Aug 12, 2014 | 36.24 | 36.24 | 36.01 | 36.19 | 539,695 | -0.11(-0.30%) |
Aug 11, 2014 | 36.21 | 36.40 | 35.97 | 36.30 | 469,029 | +0.29(+0.81%) |
Aug 08, 2014 | 35.96 | 36.18 | 35.89 | 36.01 | 644,940 | +0.03(+0.09%) |
Aug 07, 2014 | 36.04 | 36.28 | 35.83 | 35.98 | 701,772 | +0.13(+0.37%) |
Aug 06, 2014 | 35.41 | 36.00 | 35.37 | 35.85 | 552,571 | +0.29(+0.82%) |
Aug 05, 2014 | 35.51 | 35.85 | 35.40 | 35.55 | 714,848 | -0.19(-0.53%) |
Aug 04, 2014 | 35.47 | 35.82 | 35.26 | 35.75 | 991,974 | +0.34(+0.95%) |
Aug 01, 2014 | 35.43 | 35.53 | 35.13 | 35.41 | 954,456 | +0.01(+0.02%) |
Jul 31, 2014 | 35.48 | 35.84 | 35.39 | 35.40 | 823,310 | -0.50(-1.38%) |
Jul 30, 2014 | 36.14 | 36.19 | 35.62 | 35.90 | 711,980 | -0.05(-0.14%) |
Jul 29, 2014 | 35.86 | 36.16 | 35.83 | 35.95 | 1,108,323 | +0.20(+0.55%) |
Jul 28, 2014 | 35.86 | 35.95 | 35.68 | 35.75 | 893,619 | -0.02(-0.07%) |
Jul 25, 2014 | 35.60 | 35.94 | 35.60 | 35.77 | 1,148,127 | -0.07(-0.18%) |
Jul 24, 2014 | 35.89 | 36.31 | 35.26 | 35.84 | 2,859,203 | -0.45(-1.25%) |
Jul 23, 2014 | 36.62 | 36.76 | 36.08 | 36.29 | 1,722,796 | -0.30(-0.81%) |
Jul 22, 2014 | 36.57 | 36.77 | 36.33 | 36.59 | 929,738 | +0.31(+0.86%) |
Jul 21, 2014 | 36.48 | 36.67 | 36.20 | 36.28 | 687,870 | -0.41(-1.13%) |
Jul 18, 2014 | 36.37 | 37.04 | 36.27 | 36.69 | 892,773 | +0.31(+0.86%) |
Jul 17, 2014 | 36.90 | 37.14 | 36.20 | 36.38 | 1,192,488 | -0.65(-1.76%) |
Jul 16, 2014 | 37.31 | 37.31 | 36.53 | 37.03 | 1,493,792 | -0.02(-0.07%) |
Jul 15, 2014 | 37.75 | 37.76 | 36.96 | 37.05 | 1,659,293 | -0.88(-2.33%) |
Jul 14, 2014 | 38.22 | 38.22 | 37.69 | 37.94 | 1,191,539 | +0.04(+0.11%) |
Jul 11, 2014 | 37.97 | 38.18 | 37.61 | 37.90 | 1,071,194 | -0.36(-0.95%) |
Jul 10, 2014 | 38.10 | 38.43 | 37.98 | 38.26 | 842,966 | -0.34(-0.88%) |
Jul 09, 2014 | 37.52 | 38.62 | 37.52 | 38.60 | 792,714 | +0.41(+1.08%) |
Jul 08, 2014 | 38.58 | 38.62 | 38.09 | 38.18 | 755,736 | -0.45(-1.18%) |
Jul 07, 2014 | 38.66 | 38.72 | 38.43 | 38.64 | 854,106 | -0.06(-0.15%) |
Jul 03, 2014 | 38.42 | 38.70 | 38.70 | 38.70 | 326,913 | +0.27(+0.71%) |
Jul 02, 2014 | 38.63 | 38.79 | 38.35 | 38.42 | 413,946 | -0.26(-0.66%) |
Jul 01, 2014 | 38.35 | 38.97 | 38.35 | 38.68 | 853,638 | +0.35(+0.93%) |
Jun 30, 2014 | 38.83 | 38.87 | 38.19 | 38.32 | 721,991 | -0.61(-1.57%) |
Jun 27, 2014 | 38.75 | 39.03 | 38.57 | 38.94 | 842,290 | +0.03(+0.08%) |
Jun 26, 2014 | 38.82 | 38.93 | 38.59 | 38.90 | 903,446 | +0.02(+0.04%) |
Jun 25, 2014 | 38.38 | 38.91 | 38.28 | 38.89 | 723,570 | +0.41(+1.07%) |
Jun 24, 2014 | 38.51 | 38.89 | 38.37 | 38.47 | 1,076,467 | -0.08(-0.21%) |
Jun 23, 2014 | 38.31 | 38.58 | 38.09 | 38.56 | 761,086 | +0.32(+0.84%) |
Jun 20, 2014 | 38.28 | 38.31 | 37.87 | 38.23 | 1,098,439 | +0.05(+0.13%) |
Jun 19, 2014 | 38.14 | 38.50 | 38.08 | 38.18 | 929,963 | +0.16(+0.42%) |
Jun 18, 2014 | 38.23 | 38.36 | 37.65 | 38.02 | 1,004,242 | -0.21(-0.54%) |
Jun 17, 2014 | 38.25 | 38.67 | 38.13 | 38.23 | 1,394,163 | -0.31(-0.80%) |
Jun 16, 2014 | 38.39 | 38.64 | 38.39 | 38.54 | 923,947 | +0.04(+0.11%) |
Jun 13, 2014 | 38.23 | 38.55 | 37.99 | 38.50 | 785,607 | +0.39(+1.02%) |
Jun 12, 2014 | 38.13 | 38.35 | 37.97 | 38.11 | 584,090 | -0.11(-0.28%) |
Jun 11, 2014 | 38.18 | 38.46 | 38.07 | 38.22 | 363,918 | -0.12(-0.30%) |
Jun 10, 2014 | 38.66 | 38.66 | 38.23 | 38.33 | 405,543 | -0.45(-1.15%) |
Jun 06, 2014 | 38.81 | 38.94 | 38.57 | 38.78 | 606,365 | +0.22(+0.58%) |
Jun 05, 2014 | 37.90 | 38.56 | 37.69 | 38.56 | 596,567 | +0.66(+1.74%) |
Jun 04, 2014 | 37.65 | 37.94 | 37.52 | 37.90 | 454,389 | +0.14(+0.37%) |
Jun 03, 2014 | 37.46 | 37.91 | 37.46 | 37.75 | 877,702 | +0.00(+0.00%) |
Jun 02, 2014 | 38.05 | 38.05 | 37.52 | 37.75 | 693,151 | -0.12(-0.31%) |
May 30, 2014 | 37.99 | 37.99 | 37.74 | 37.87 | 727,591 | -0.02(-0.04%) |
May 29, 2014 | 38.42 | 38.54 | 37.80 | 37.89 | 616,818 | -0.39(-1.01%) |
May 28, 2014 | 38.01 | 38.48 | 38.01 | 38.27 | 902,933 | +0.21(+0.56%) |
May 27, 2014 | 37.85 | 38.23 | 37.65 | 38.06 | 704,053 | +0.48(+1.27%) |
May 23, 2014 | 37.14 | 37.58 | 37.58 | 37.58 | 592,417 | +0.30(+0.81%) |
May 22, 2014 | 36.76 | 37.90 | 36.71 | 37.28 | 317,772 | +0.58(+1.59%) |
May 21, 2014 | 36.65 | 36.86 | 36.22 | 36.70 | 530,621 | +0.19(+0.52%) |
May 20, 2014 | 36.66 | 36.77 | 36.17 | 36.51 | 703,876 | -0.17(-0.45%) |
May 19, 2014 | 36.55 | 36.78 | 36.40 | 36.67 | 321,136 | +0.00(+0.00%) |
May 16, 2014 | 36.48 | 36.79 | 36.08 | 36.67 | 535,575 | +0.12(+0.34%) |
May 15, 2014 | 36.52 | 36.59 | 35.98 | 36.55 | 1,278,721 | -0.21(-0.56%) |
May 14, 2014 | 36.96 | 37.18 | 36.67 | 36.76 | 1,530,436 | -0.17(-0.45%) |
May 13, 2014 | 37.01 | 37.16 | 36.65 | 36.92 | 597,324 | -0.14(-0.38%) |
May 12, 2014 | 36.55 | 37.19 | 36.38 | 37.06 | 923,384 | +0.81(+2.23%) |
May 09, 2014 | 36.34 | 36.59 | 36.10 | 36.25 | 796,081 | -0.18(-0.50%) |
May 08, 2014 | 36.66 | 37.09 | 36.27 | 36.43 | 577,237 | -0.22(-0.61%) |
May 07, 2014 | 36.72 | 37.00 | 36.21 | 36.66 | 770,511 | -0.06(-0.16%) |
May 06, 2014 | 37.08 | 37.32 | 36.70 | 36.71 | 532,714 | -0.50(-1.35%) |
May 05, 2014 | 36.99 | 37.44 | 36.83 | 37.22 | 751,685 | -0.12(-0.33%) |
May 02, 2014 | 37.51 | 38.10 | 37.31 | 37.34 | 785,172 | -0.18(-0.48%) |
May 01, 2014 | 37.15 | 37.56 | 36.86 | 37.52 | 1,213,373 | +0.58(+1.56%) |
Apr 30, 2014 | 36.77 | 37.21 | 36.48 | 36.95 | 1,358,301 | +0.01(+0.02%) |
Apr 29, 2014 | 36.66 | 37.08 | 36.47 | 36.94 | 914,745 | +0.46(+1.26%) |
Apr 28, 2014 | 37.20 | 37.51 | 36.12 | 36.48 | 1,611,791 | -0.77(-2.06%) |
Apr 25, 2014 | 37.62 | 37.93 | 37.12 | 37.24 | 959,381 | -0.54(-1.42%) |
Apr 24, 2014 | 38.52 | 38.61 | 37.34 | 37.78 | 2,125,776 | -0.74(-1.92%) |
Apr 23, 2014 | 39.05 | 39.37 | 38.51 | 38.52 | 1,376,107 | -0.99(-2.50%) |
Apr 22, 2014 | 39.01 | 39.61 | 38.86 | 39.51 | 895,599 | +0.58(+1.50%) |
Apr 21, 2014 | 38.54 | 39.04 | 38.45 | 38.92 | 763,375 | +0.26(+0.68%) |
Apr 17, 2014 | 39.06 | 38.66 | 38.66 | 38.66 | 691,207 | -0.42(-1.07%) |
Apr 16, 2014 | 38.99 | 39.23 | 38.73 | 39.08 | 490,457 | +0.26(+0.68%) |
Apr 15, 2014 | 38.79 | 39.09 | 38.21 | 38.82 | 872,134 | +0.17(+0.45%) |
Apr 14, 2014 | 38.40 | 39.09 | 38.16 | 38.64 | 785,091 | +0.67(+1.78%) |
Apr 11, 2014 | 38.02 | 38.63 | 37.77 | 37.97 | 772,867 | -0.36(-0.94%) |
Apr 10, 2014 | 39.23 | 39.28 | 38.32 | 38.33 | 969,854 | -0.96(-2.45%) |
Apr 09, 2014 | 39.03 | 39.39 | 38.77 | 39.29 | 549,366 | +0.41(+1.06%) |
Apr 08, 2014 | 38.52 | 39.02 | 38.17 | 38.88 | 758,424 | +0.49(+1.29%) |
Apr 07, 2014 | 38.82 | 38.98 | 38.16 | 38.39 | 886,161 | -0.40(-1.04%) |
Apr 04, 2014 | 39.92 | 40.01 | 38.77 | 38.79 | 954,431 | -0.87(-2.20%) |
Apr 03, 2014 | 40.09 | 40.41 | 39.64 | 39.66 | 495,983 | -0.43(-1.07%) |
Apr 02, 2014 | 40.22 | 40.35 | 39.93 | 40.09 | 766,172 | -0.07(-0.18%) |
Apr 01, 2014 | 39.36 | 40.22 | 39.29 | 40.16 | 1,043,165 | +0.96(+2.46%) |
Mar 31, 2014 | 38.58 | 39.28 | 38.40 | 39.20 | 819,466 | +0.88(+2.30%) |
Mar 28, 2014 | 38.40 | 38.98 | 38.28 | 38.32 | 754,450 | -0.07(-0.19%) |
Mar 27, 2014 | 38.45 | 38.87 | 38.26 | 38.40 | 481,983 | -0.18(-0.47%) |
Mar 26, 2014 | 39.35 | 39.42 | 38.57 | 38.58 | 482,642 | -0.51(-1.31%) |
Mar 25, 2014 | 39.35 | 39.56 | 38.98 | 39.09 | 551,158 | -0.05(-0.13%) |
Mar 24, 2014 | 39.77 | 40.02 | 39.02 | 39.14 | 549,575 | -0.68(-1.72%) |
Mar 21, 2014 | 40.30 | 40.57 | 39.79 | 39.82 | 848,752 | -0.29(-0.72%) |
Mar 20, 2014 | 39.62 | 40.11 | 39.51 | 40.11 | 633,956 | +0.49(+1.25%) |
Mar 19, 2014 | 40.00 | 40.16 | 39.35 | 39.61 | 478,204 | -0.44(-1.09%) |
Mar 18, 2014 | 40.10 | 40.30 | 39.93 | 40.05 | 483,252 | +0.05(+0.12%) |
Mar 17, 2014 | 40.33 | 40.41 | 39.94 | 40.00 | 595,937 | -0.15(-0.37%) |
Mar 14, 2014 | 39.23 | 40.20 | 39.14 | 40.15 | 1,141,327 | +0.80(+2.03%) |
Mar 13, 2014 | 40.47 | 40.50 | 39.09 | 39.35 | 946,024 | -0.96(-2.39%) |
Mar 12, 2014 | 39.57 | 40.44 | 39.52 | 40.31 | 1,118,379 | +0.48(+1.20%) |
Mar 11, 2014 | 40.07 | 40.44 | 39.70 | 39.84 | 695,498 | -0.12(-0.29%) |
Mar 10, 2014 | 40.04 | 40.24 | 39.76 | 39.95 | 642,678 | -0.03(-0.08%) |
Mar 07, 2014 | 39.87 | 40.01 | 39.37 | 39.98 | 733,613 | +0.32(+0.81%) |
Mar 06, 2014 | 39.45 | 39.85 | 39.38 | 39.66 | 904,959 | +0.41(+1.05%) |
Mar 05, 2014 | 39.75 | 39.86 | 39.10 | 39.25 | 1,189,247 | -0.53(-1.32%) |
Mar 04, 2014 | 39.11 | 39.88 | 39.09 | 39.78 | 1,589,375 | +1.10(+2.85%) |
Mar 03, 2014 | 38.77 | 38.98 | 38.45 | 38.68 | 806,460 | -0.44(-1.12%) |
Feb 28, 2014 | 38.72 | 39.49 | 38.72 | 39.11 | 1,013,794 | +0.43(+1.11%) |
Feb 27, 2014 | 38.69 | 39.08 | 38.60 | 38.68 | 851,376 | -0.21(-0.53%) |
Feb 26, 2014 | 38.99 | 39.30 | 38.70 | 38.89 | 918,720 | -0.06(-0.15%) |
Feb 25, 2014 | 38.46 | 39.30 | 38.46 | 38.95 | 1,038,421 | +0.58(+1.50%) |
Feb 24, 2014 | 38.10 | 38.63 | 38.10 | 38.37 | 640,360 | +0.25(+0.65%) |
Feb 21, 2014 | 38.25 | 38.45 | 37.94 | 38.12 | 738,022 | +0.06(+0.15%) |
Feb 20, 2014 | 37.84 | 38.33 | 37.84 | 38.07 | 865,270 | +0.21(+0.54%) |
Feb 19, 2014 | 37.56 | 38.12 | 37.56 | 37.86 | 651,584 | +0.12(+0.33%) |
Feb 18, 2014 | 37.57 | 37.97 | 37.57 | 37.74 | 757,684 | +0.10(+0.26%) |
Feb 14, 2014 | 37.17 | 37.64 | 37.64 | 37.64 | 1,064,745 | +0.31(+0.84%) |
Feb 13, 2014 | 36.97 | 37.54 | 36.26 | 37.33 | 1,861,373 | +0.13(+0.35%) |
Feb 12, 2014 | 37.40 | 37.75 | 36.95 | 37.20 | 1,495,858 | -0.21(-0.57%) |
Feb 11, 2014 | 36.92 | 37.49 | 36.78 | 37.41 | 1,082,485 | +0.55(+1.49%) |
Feb 10, 2014 | 36.68 | 37.37 | 36.63 | 36.86 | 1,224,447 | +0.19(+0.51%) |
Feb 07, 2014 | 36.46 | 36.82 | 36.11 | 36.67 | 807,079 | +0.27(+0.74%) |
Feb 06, 2014 | 35.71 | 36.64 | 35.58 | 36.40 | 838,451 | +0.71(+2.00%) |
Feb 05, 2014 | 35.58 | 35.89 | 35.06 | 35.69 | 818,977 | +0.02(+0.07%) |
Feb 04, 2014 | 35.60 | 35.96 | 35.43 | 35.66 | 987,307 | +0.34(+0.98%) |
Feb 03, 2014 | 36.52 | 36.75 | 35.18 | 35.32 | 1,912,680 | -1.23(-3.37%) |
Jan 31, 2014 | 36.05 | 36.81 | 35.68 | 36.55 | 1,101,296 | -0.05(-0.13%) |
Jan 30, 2014 | 36.52 | 36.83 | 36.27 | 36.60 | 570,799 | +0.43(+1.20%) |
Jan 29, 2014 | 36.38 | 36.85 | 36.16 | 36.16 | 866,540 | -0.67(-1.83%) |
Jan 28, 2014 | 36.63 | 36.98 | 36.49 | 36.84 | 654,115 | +0.34(+0.92%) |
Jan 27, 2014 | 37.34 | 37.34 | 36.43 | 36.50 | 1,216,204 | -0.19(-0.51%) |
Jan 24, 2014 | 37.01 | 37.28 | 36.63 | 36.69 | 1,227,505 | -0.57(-1.52%) |
Jan 23, 2014 | 37.87 | 38.24 | 37.23 | 37.25 | 1,094,198 | -0.88(-2.30%) |
Jan 22, 2014 | 37.42 | 38.21 | 37.20 | 38.13 | 2,099,117 | +1.12(+3.04%) |
Jan 21, 2014 | 37.10 | 37.34 | 36.32 | 37.01 | 1,966,495 | -0.04(-0.11%) |
Jan 17, 2014 | 37.66 | 37.05 | 37.05 | 37.05 | 2,358,476 | -1.50(-3.90%) |
Jan 16, 2014 | 38.75 | 39.30 | 38.39 | 38.55 | 905,172 | -0.43(-1.12%) |
Jan 15, 2014 | 38.95 | 39.39 | 38.82 | 38.99 | 341,653 | +0.03(+0.08%) |
Jan 14, 2014 | 38.61 | 39.14 | 38.51 | 38.95 | 589,873 | +0.48(+1.24%) |
Jan 13, 2014 | 38.92 | 39.11 | 38.31 | 38.48 | 613,813 | -0.48(-1.22%) |
Jan 10, 2014 | 39.24 | 39.40 | 38.78 | 38.95 | 467,780 | +0.02(+0.04%) |
Jan 09, 2014 | 38.76 | 39.08 | 38.64 | 38.94 | 506,997 | +0.18(+0.47%) |
Jan 08, 2014 | 39.25 | 39.39 | 38.64 | 38.76 | 1,001,737 | -0.25(-0.65%) |
Jan 07, 2014 | 38.78 | 39.29 | 38.78 | 39.01 | 361,049 | +0.32(+0.83%) |
Jan 06, 2014 | 39.17 | 39.27 | 38.67 | 38.69 | 411,081 | -0.45(-1.15%) |
Jan 03, 2014 | 39.22 | 39.54 | 39.02 | 39.14 | 395,652 | -0.06(-0.15%) |
Jan 02, 2014 | 39.63 | 39.63 | 39.00 | 39.20 | 476,760 | -0.41(-1.04%) |
Dec 31, 2013 | 39.68 | 39.61 | 39.61 | 39.61 | 456,754 | -0.13(-0.33%) |
Dec 30, 2013 | 39.75 | 39.95 | 39.61 | 39.74 | 434,215 | -0.13(-0.33%) |
Dec 27, 2013 | 40.04 | 40.04 | 39.74 | 39.87 | 504,381 | -0.02(-0.06%) |
Dec 26, 2013 | 40.04 | 40.15 | 39.85 | 39.90 | 428,387 | +0.06(+0.14%) |
Dec 24, 2013 | 40.08 | 40.08 | 39.73 | 39.84 | 416,301 | -0.25(-0.61%) |
Dec 23, 2013 | 39.96 | 40.08 | 39.71 | 40.08 | 590,484 | +0.39(+0.99%) |
Dec 20, 2013 | 39.05 | 39.76 | 38.81 | 39.69 | 1,484,082 | +0.63(+1.62%) |
Dec 19, 2013 | 39.86 | 39.88 | 38.85 | 39.06 | 824,728 | -0.77(-1.94%) |
Dec 18, 2013 | 39.28 | 39.85 | 38.90 | 39.83 | 812,460 | +0.62(+1.59%) |
Dec 17, 2013 | 39.27 | 39.56 | 38.82 | 39.21 | 673,974 | -0.17(-0.44%) |
Dec 16, 2013 | 38.92 | 39.43 | 38.90 | 39.38 | 520,272 | +0.54(+1.39%) |
Dec 13, 2013 | 39.11 | 39.23 | 38.79 | 38.84 | 587,218 | -0.26(-0.67%) |
Dec 12, 2013 | 39.41 | 39.54 | 39.03 | 39.10 | 777,145 | -0.28(-0.71%) |
Dec 11, 2013 | 39.28 | 39.50 | 38.96 | 39.38 | 685,163 | +0.03(+0.08%) |
Dec 10, 2013 | 40.00 | 40.08 | 39.35 | 39.35 | 715,952 | -0.65(-1.62%) |
Dec 09, 2013 | 39.80 | 40.08 | 39.80 | 39.99 | 636,035 | +0.21(+0.52%) |
Dec 06, 2013 | 39.81 | 40.21 | 39.65 | 39.79 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 39.13 | 39.67 | 39.03 | 39.39 | 465,749 | +0.14(+0.36%) |
Dec 04, 2013 | 39.18 | 39.58 | 38.97 | 39.25 | 419,812 | -0.02(-0.06%) |
Dec 03, 2013 | 39.36 | 39.56 | 39.04 | 39.27 | 966,647 | -0.16(-0.42%) |