Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.82 | 33.21 | 32.57 | 32.58 | 142,678 | -0.28(-0.86%) |
Nov 26, 2014 | 33.12 | 32.86 | 32.86 | 32.86 | 196,185 | -0.22(-0.67%) |
Nov 25, 2014 | 33.14 | 33.26 | 32.90 | 33.08 | 265,132 | -0.03(-0.08%) |
Nov 24, 2014 | 32.99 | 33.15 | 32.96 | 33.11 | 185,187 | +0.27(+0.81%) |
Nov 21, 2014 | 32.86 | 33.30 | 32.69 | 32.84 | 282,510 | +0.31(+0.95%) |
Nov 20, 2014 | 31.98 | 32.53 | 31.77 | 32.53 | 80,204 | +0.33(+1.02%) |
Nov 19, 2014 | 32.38 | 32.44 | 31.87 | 32.21 | 330,091 | -0.27(-0.82%) |
Nov 18, 2014 | 32.71 | 32.89 | 32.45 | 32.47 | 244,474 | -0.20(-0.62%) |
Nov 17, 2014 | 32.97 | 32.98 | 32.65 | 32.67 | 135,787 | -0.30(-0.91%) |
Nov 14, 2014 | 32.79 | 33.17 | 32.58 | 32.98 | 229,754 | +0.21(+0.65%) |
Nov 13, 2014 | 33.04 | 33.24 | 32.75 | 32.76 | 440,820 | -0.26(-0.78%) |
Nov 12, 2014 | 32.29 | 33.04 | 32.29 | 33.02 | 238,660 | +0.63(+1.94%) |
Nov 11, 2014 | 32.49 | 32.59 | 32.10 | 32.39 | 339,843 | +0.02(+0.05%) |
Nov 10, 2014 | 32.21 | 32.37 | 31.98 | 32.37 | 236,787 | +0.18(+0.55%) |
Nov 07, 2014 | 32.27 | 32.29 | 32.04 | 32.20 | 204,806 | -0.07(-0.22%) |
Nov 06, 2014 | 32.16 | 32.43 | 32.13 | 32.27 | 191,492 | +0.16(+0.50%) |
Nov 05, 2014 | 32.21 | 32.33 | 31.86 | 32.11 | 251,233 | +0.13(+0.41%) |
Nov 04, 2014 | 31.91 | 32.30 | 31.85 | 31.98 | 277,847 | +0.05(+0.17%) |
Nov 03, 2014 | 32.31 | 32.44 | 31.86 | 31.92 | 321,714 | -0.40(-1.23%) |
Oct 31, 2014 | 32.44 | 32.49 | 31.97 | 32.32 | 529,141 | +0.43(+1.36%) |
Oct 30, 2014 | 31.38 | 32.10 | 30.98 | 31.89 | 416,211 | +0.33(+1.04%) |
Oct 29, 2014 | 31.52 | 31.93 | 31.24 | 31.56 | 361,261 | +0.15(+0.48%) |
Oct 28, 2014 | 30.84 | 31.42 | 30.75 | 31.41 | 929,355 | +0.73(+2.39%) |
Oct 27, 2014 | 30.99 | 30.92 | 30.92 | 30.68 | 914,345 | -0.24(-0.77%) |
Oct 24, 2014 | 31.26 | 31.77 | 30.59 | 30.92 | 1,140,723 | +1.68(+5.75%) |
Oct 23, 2014 | 29.07 | 29.47 | 29.02 | 29.24 | 468,851 | +0.50(+1.75%) |
Oct 22, 2014 | 29.25 | 29.36 | 28.61 | 28.73 | 743,193 | -0.47(-1.60%) |
Oct 21, 2014 | 29.45 | 29.49 | 29.03 | 29.20 | 522,808 | -0.03(-0.09%) |
Oct 20, 2014 | 28.75 | 29.29 | 28.60 | 29.23 | 370,782 | +0.37(+1.29%) |
Oct 17, 2014 | 28.98 | 29.10 | 28.78 | 28.86 | 516,144 | +0.29(+1.02%) |
Oct 16, 2014 | 27.92 | 28.68 | 27.71 | 28.56 | 462,174 | +0.23(+0.81%) |
Oct 15, 2014 | 27.39 | 28.41 | 27.08 | 28.33 | 666,870 | +0.48(+1.71%) |
Oct 14, 2014 | 27.13 | 28.13 | 27.07 | 27.86 | 592,946 | +0.98(+3.65%) |
Oct 13, 2014 | 26.80 | 27.32 | 26.79 | 26.88 | 430,608 | +0.07(+0.26%) |
Oct 10, 2014 | 26.90 | 27.18 | 26.66 | 26.80 | 423,366 | -0.10(-0.36%) |
Oct 09, 2014 | 27.37 | 27.45 | 26.90 | 26.90 | 654,996 | -0.45(-1.65%) |
Oct 08, 2014 | 26.67 | 27.40 | 26.57 | 27.35 | 429,834 | +0.67(+2.52%) |
Oct 07, 2014 | 26.63 | 26.92 | 26.50 | 26.68 | 889,749 | -0.03(-0.10%) |
Oct 06, 2014 | 26.52 | 26.74 | 26.40 | 26.71 | 419,946 | +0.27(+1.04%) |
Oct 03, 2014 | 26.45 | 26.72 | 26.42 | 26.43 | 359,843 | +0.07(+0.27%) |
Oct 02, 2014 | 26.24 | 26.50 | 26.17 | 26.36 | 317,340 | +0.14(+0.54%) |
Oct 01, 2014 | 26.77 | 26.90 | 26.05 | 26.22 | 1,203,760 | -0.61(-2.27%) |
Sep 30, 2014 | 27.32 | 27.39 | 26.83 | 26.83 | 552,232 | -0.52(-1.91%) |
Sep 29, 2014 | 27.50 | 27.73 | 27.33 | 27.35 | 684,763 | -0.51(-1.84%) |
Sep 26, 2014 | 28.01 | 28.12 | 27.74 | 27.87 | 295,981 | -0.06(-0.22%) |
Sep 25, 2014 | 28.60 | 28.68 | 27.66 | 27.93 | 554,574 | -0.69(-2.41%) |
Sep 24, 2014 | 28.60 | 28.91 | 28.55 | 28.62 | 325,073 | +0.09(+0.31%) |
Sep 23, 2014 | 28.94 | 29.02 | 28.51 | 28.53 | 260,837 | -0.51(-1.77%) |
Sep 22, 2014 | 29.16 | 29.28 | 28.81 | 29.04 | 208,812 | -0.27(-0.90%) |
Sep 19, 2014 | 29.56 | 29.82 | 29.21 | 29.31 | 456,327 | -0.22(-0.75%) |
Sep 18, 2014 | 29.62 | 29.65 | 29.42 | 29.53 | 155,526 | +0.03(+0.09%) |
Sep 17, 2014 | 29.33 | 29.67 | 29.23 | 29.50 | 343,224 | +0.23(+0.79%) |
Sep 16, 2014 | 29.24 | 29.32 | 28.85 | 29.27 | 334,062 | -0.09(-0.30%) |
Sep 15, 2014 | 29.57 | 29.58 | 29.24 | 29.36 | 352,893 | -0.15(-0.51%) |
Sep 12, 2014 | 30.09 | 30.09 | 29.25 | 29.51 | 409,836 | -0.56(-1.85%) |
Sep 11, 2014 | 29.89 | 30.16 | 29.82 | 30.07 | 355,464 | -0.02(-0.06%) |
Sep 10, 2014 | 30.30 | 30.37 | 29.94 | 30.08 | 209,675 | -0.17(-0.56%) |
Sep 09, 2014 | 30.67 | 30.71 | 30.19 | 30.25 | 170,821 | -0.41(-1.33%) |
Sep 08, 2014 | 30.55 | 30.69 | 30.40 | 30.66 | 217,777 | +0.15(+0.49%) |
Sep 05, 2014 | 30.47 | 30.67 | 30.32 | 30.51 | 148,093 | -0.07(-0.23%) |
Sep 04, 2014 | 30.57 | 30.78 | 30.43 | 30.58 | 201,927 | +0.03(+0.09%) |
Sep 03, 2014 | 30.85 | 30.88 | 30.42 | 30.55 | 362,526 | -0.07(-0.23%) |
Sep 02, 2014 | 30.44 | 30.68 | 30.14 | 30.62 | 413,818 | +0.35(+1.17%) |
Aug 29, 2014 | 30.32 | 30.27 | 30.27 | 30.27 | 360,273 | -0.07(-0.23%) |
Aug 28, 2014 | 30.54 | 30.54 | 30.23 | 30.34 | 248,207 | -0.30(-0.98%) |
Aug 27, 2014 | 30.93 | 30.93 | 30.56 | 30.64 | 264,141 | -0.27(-0.89%) |
Aug 26, 2014 | 30.65 | 30.92 | 30.56 | 30.92 | 288,231 | +0.23(+0.75%) |
Aug 25, 2014 | 30.82 | 30.82 | 30.46 | 30.69 | 287,368 | +0.02(+0.06%) |
Aug 22, 2014 | 30.70 | 30.81 | 30.55 | 30.67 | 260,244 | -0.14(-0.46%) |
Aug 21, 2014 | 30.61 | 30.79 | 30.24 | 30.81 | 326,262 | +0.15(+0.49%) |
Aug 20, 2014 | 30.68 | 30.82 | 30.65 | 30.66 | 296,941 | -0.21(-0.69%) |
Aug 19, 2014 | 30.74 | 30.93 | 30.74 | 30.87 | 267,399 | +0.14(+0.46%) |
Aug 18, 2014 | 30.54 | 30.76 | 30.40 | 30.73 | 238,250 | +0.48(+1.57%) |
Aug 15, 2014 | 30.72 | 30.72 | 29.93 | 30.25 | 382,414 | -0.29(-0.95%) |
Aug 14, 2014 | 30.61 | 30.61 | 30.32 | 30.54 | 231,529 | +0.04(+0.12%) |
Aug 13, 2014 | 30.48 | 30.65 | 30.32 | 30.51 | 235,815 | +0.09(+0.29%) |
Aug 12, 2014 | 30.46 | 30.75 | 30.16 | 30.42 | 223,458 | -0.16(-0.52%) |
Aug 11, 2014 | 30.38 | 30.72 | 30.09 | 30.58 | 192,725 | +0.47(+1.55%) |
Aug 08, 2014 | 29.72 | 30.07 | 29.68 | 30.11 | 284,059 | +0.41(+1.39%) |
Aug 07, 2014 | 29.98 | 30.04 | 29.55 | 29.70 | 280,968 | -0.11(-0.35%) |
Aug 06, 2014 | 29.80 | 30.00 | 29.67 | 29.80 | 311,533 | -0.20(-0.68%) |
Aug 05, 2014 | 29.82 | 30.20 | 29.77 | 30.01 | 213,987 | -0.03(-0.09%) |
Aug 04, 2014 | 30.22 | 30.47 | 29.61 | 30.03 | 418,205 | -0.23(-0.76%) |
Aug 01, 2014 | 30.07 | 30.30 | 29.63 | 30.26 | 445,340 | +0.08(+0.26%) |
Jul 31, 2014 | 30.65 | 30.91 | 30.16 | 30.18 | 525,173 | -0.93(-3.00%) |
Jul 30, 2014 | 31.57 | 31.66 | 30.96 | 31.12 | 349,823 | -0.36(-1.15%) |
Jul 29, 2014 | 31.63 | 31.66 | 31.21 | 31.48 | 754,427 | -0.72(-2.24%) |
Jul 28, 2014 | 31.32 | 32.24 | 31.10 | 32.20 | 507,816 | +0.88(+2.81%) |
Jul 25, 2014 | 32.17 | 32.36 | 31.07 | 31.32 | 679,791 | -2.48(-7.33%) |
Jul 24, 2014 | 33.67 | 33.81 | 33.36 | 33.80 | 462,007 | +0.26(+0.76%) |
Jul 23, 2014 | 33.40 | 33.80 | 32.99 | 33.54 | 414,451 | +0.11(+0.34%) |
Jul 22, 2014 | 33.35 | 33.65 | 32.92 | 33.43 | 285,826 | +0.17(+0.50%) |
Jul 21, 2014 | 32.95 | 33.28 | 32.63 | 33.26 | 437,902 | +0.11(+0.35%) |
Jul 18, 2014 | 32.42 | 33.14 | 32.38 | 33.14 | 360,704 | +0.65(+2.01%) |
Jul 17, 2014 | 32.96 | 33.02 | 32.34 | 32.49 | 223,774 | -0.70(-2.10%) |
Jul 16, 2014 | 33.36 | 33.36 | 32.84 | 33.19 | 233,457 | -0.03(-0.08%) |
Jul 15, 2014 | 33.63 | 33.71 | 33.07 | 33.21 | 296,820 | -0.44(-1.31%) |
Jul 14, 2014 | 33.43 | 33.66 | 33.13 | 33.66 | 233,076 | +0.56(+1.70%) |
Jul 11, 2014 | 33.29 | 33.29 | 32.91 | 33.09 | 293,169 | -0.27(-0.82%) |
Jul 10, 2014 | 32.67 | 33.38 | 32.67 | 33.36 | 342,971 | -0.09(-0.26%) |
Jul 09, 2014 | 33.73 | 33.78 | 33.20 | 33.45 | 211,432 | -0.10(-0.29%) |
Jul 08, 2014 | 33.62 | 33.62 | 33.24 | 33.55 | 214,083 | -0.12(-0.37%) |
Jul 07, 2014 | 34.15 | 34.15 | 33.54 | 33.67 | 261,098 | -0.63(-1.82%) |
Jul 03, 2014 | 34.05 | 34.30 | 34.30 | 34.30 | 151,828 | +0.36(+1.06%) |
Jul 02, 2014 | 34.06 | 34.28 | 33.73 | 33.94 | 242,217 | -0.25(-0.72%) |
Jul 01, 2014 | 34.00 | 34.43 | 34.00 | 34.18 | 286,587 | +0.22(+0.65%) |
Jun 30, 2014 | 34.18 | 34.32 | 33.54 | 33.96 | 198,822 | -0.28(-0.82%) |
Jun 27, 2014 | 33.42 | 34.32 | 33.36 | 34.25 | 393,772 | +0.56(+1.67%) |
Jun 26, 2014 | 33.83 | 33.83 | 33.33 | 33.68 | 133,529 | -0.18(-0.52%) |
Jun 25, 2014 | 33.51 | 33.93 | 33.31 | 33.86 | 177,147 | +0.11(+0.34%) |
Jun 24, 2014 | 33.66 | 34.35 | 33.59 | 33.74 | 188,561 | -0.02(-0.05%) |
Jun 23, 2014 | 34.55 | 34.55 | 33.54 | 33.76 | 246,857 | -0.73(-2.12%) |
Jun 20, 2014 | 34.42 | 34.67 | 34.27 | 34.49 | 423,248 | +0.21(+0.62%) |
Jun 19, 2014 | 34.30 | 34.39 | 34.02 | 34.28 | 127,563 | +0.01(+0.03%) |
Jun 18, 2014 | 34.09 | 34.27 | 33.80 | 34.27 | 175,685 | +0.24(+0.70%) |
Jun 17, 2014 | 33.82 | 34.17 | 33.71 | 34.03 | 201,920 | +0.20(+0.60%) |
Jun 16, 2014 | 33.39 | 33.94 | 32.95 | 33.83 | 245,519 | +0.34(+1.03%) |
Jun 13, 2014 | 33.99 | 33.99 | 33.34 | 33.49 | 130,004 | -0.40(-1.17%) |
Jun 12, 2014 | 33.44 | 33.92 | 33.05 | 33.88 | 348,759 | +0.33(+0.97%) |
Jun 11, 2014 | 33.82 | 33.82 | 33.29 | 33.56 | 349,525 | -0.48(-1.42%) |
Jun 10, 2014 | 34.11 | 34.60 | 33.89 | 34.04 | 162,856 | +0.01(+0.03%) |
Jun 06, 2014 | 33.44 | 34.10 | 33.14 | 34.03 | 204,522 | +0.74(+2.22%) |
Jun 05, 2014 | 32.53 | 33.35 | 32.31 | 33.29 | 191,266 | +0.81(+2.50%) |
Jun 04, 2014 | 32.49 | 32.67 | 32.25 | 32.48 | 107,176 | -0.05(-0.16%) |
Jun 03, 2014 | 32.40 | 32.67 | 32.24 | 32.54 | 305,261 | -0.11(-0.32%) |
Jun 02, 2014 | 32.95 | 33.10 | 32.36 | 32.64 | 199,216 | -0.30(-0.91%) |
May 30, 2014 | 33.12 | 33.12 | 32.60 | 32.94 | 186,957 | -0.11(-0.32%) |
May 29, 2014 | 33.23 | 33.23 | 32.78 | 33.05 | 151,938 | -0.06(-0.19%) |
May 28, 2014 | 33.52 | 33.78 | 33.06 | 33.11 | 192,800 | -0.49(-1.47%) |
May 27, 2014 | 33.06 | 33.63 | 32.93 | 33.60 | 201,261 | +0.69(+2.09%) |
May 23, 2014 | 32.72 | 32.91 | 32.91 | 32.91 | 138,049 | +0.16(+0.48%) |
May 22, 2014 | 32.56 | 32.79 | 32.35 | 32.76 | 129,997 | +0.27(+0.84%) |
May 21, 2014 | 32.53 | 32.75 | 32.13 | 32.48 | 216,222 | +0.12(+0.38%) |
May 20, 2014 | 32.85 | 32.85 | 32.05 | 32.36 | 381,676 | -0.60(-1.81%) |
May 19, 2014 | 32.62 | 32.96 | 32.59 | 32.96 | 234,165 | +0.14(+0.43%) |
May 16, 2014 | 32.47 | 32.82 | 32.26 | 32.82 | 282,518 | +0.28(+0.86%) |
May 15, 2014 | 32.57 | 32.63 | 31.98 | 32.54 | 267,438 | -0.11(-0.35%) |
May 14, 2014 | 33.59 | 33.59 | 32.54 | 32.65 | 263,420 | -0.93(-2.77%) |
May 13, 2014 | 33.73 | 33.90 | 33.49 | 33.58 | 214,689 | -0.22(-0.65%) |
May 12, 2014 | 33.12 | 33.99 | 33.12 | 33.80 | 158,289 | +0.83(+2.53%) |
May 09, 2014 | 32.67 | 32.99 | 32.41 | 32.97 | 216,320 | +0.21(+0.64%) |
May 08, 2014 | 33.13 | 33.50 | 32.63 | 32.76 | 173,091 | -0.32(-0.96%) |
May 07, 2014 | 33.18 | 33.42 | 32.65 | 33.07 | 261,427 | -0.05(-0.16%) |
May 06, 2014 | 33.35 | 33.56 | 32.95 | 33.13 | 256,198 | -0.31(-0.92%) |
May 05, 2014 | 33.24 | 33.55 | 32.87 | 33.43 | 234,695 | -0.05(-0.16%) |
May 02, 2014 | 33.54 | 33.97 | 33.26 | 33.49 | 209,354 | +0.04(+0.10%) |
May 01, 2014 | 33.78 | 33.88 | 33.13 | 33.45 | 411,059 | -0.40(-1.17%) |
Apr 30, 2014 | 33.83 | 33.89 | 33.57 | 33.85 | 377,618 | +0.00(+0.00%) |
Apr 29, 2014 | 34.51 | 34.73 | 33.78 | 33.85 | 422,488 | -0.65(-1.88%) |
Apr 28, 2014 | 34.07 | 34.72 | 33.71 | 34.50 | 379,458 | +0.53(+1.55%) |
Apr 25, 2014 | 33.47 | 34.01 | 31.87 | 33.97 | 699,498 | -0.22(-0.64%) |
Apr 24, 2014 | 34.52 | 34.52 | 33.91 | 34.19 | 178,234 | -0.08(-0.23%) |
Apr 23, 2014 | 34.40 | 34.67 | 34.26 | 34.27 | 245,889 | -0.14(-0.41%) |
Apr 22, 2014 | 35.02 | 35.15 | 34.37 | 34.41 | 380,307 | -0.58(-1.66%) |
Apr 21, 2014 | 34.85 | 35.09 | 34.49 | 34.99 | 164,092 | +0.14(+0.40%) |
Apr 17, 2014 | 34.27 | 34.85 | 34.85 | 34.85 | 204,058 | +0.58(+1.69%) |
Apr 16, 2014 | 34.25 | 34.53 | 34.00 | 34.27 | 201,502 | +0.38(+1.12%) |
Apr 15, 2014 | 33.42 | 34.09 | 32.71 | 33.89 | 429,956 | +0.62(+1.88%) |
Apr 14, 2014 | 33.51 | 33.59 | 32.98 | 33.27 | 214,541 | +0.18(+0.56%) |
Apr 11, 2014 | 32.53 | 33.19 | 32.51 | 33.08 | 467,393 | +0.24(+0.72%) |
Apr 10, 2014 | 33.46 | 33.73 | 32.67 | 32.84 | 197,441 | -0.77(-2.30%) |
Apr 09, 2014 | 33.42 | 33.67 | 32.99 | 33.62 | 129,194 | +0.42(+1.27%) |
Apr 08, 2014 | 32.80 | 33.32 | 32.66 | 33.20 | 312,985 | +0.43(+1.31%) |
Apr 07, 2014 | 33.49 | 33.49 | 32.73 | 32.77 | 230,975 | -0.90(-2.66%) |
Apr 04, 2014 | 34.48 | 34.65 | 33.40 | 33.66 | 266,908 | -0.63(-1.84%) |
Apr 03, 2014 | 34.54 | 34.64 | 34.01 | 34.29 | 143,376 | -0.19(-0.56%) |
Apr 02, 2014 | 34.46 | 34.61 | 34.18 | 34.49 | 239,284 | +0.17(+0.49%) |
Apr 01, 2014 | 33.95 | 34.40 | 33.78 | 34.32 | 202,842 | +0.52(+1.53%) |
Mar 31, 2014 | 33.22 | 33.86 | 32.77 | 33.80 | 213,379 | +0.76(+2.31%) |
Mar 28, 2014 | 33.28 | 33.78 | 32.89 | 33.04 | 226,487 | -0.20(-0.61%) |
Mar 27, 2014 | 33.28 | 33.44 | 32.84 | 33.24 | 240,486 | -0.07(-0.21%) |
Mar 26, 2014 | 34.36 | 34.36 | 33.31 | 33.31 | 280,444 | -0.82(-2.39%) |
Mar 25, 2014 | 34.39 | 34.60 | 33.99 | 34.13 | 197,505 | -0.09(-0.26%) |
Mar 24, 2014 | 34.72 | 34.89 | 33.95 | 34.22 | 275,952 | -0.43(-1.24%) |
Mar 21, 2014 | 34.40 | 35.14 | 34.33 | 34.65 | 698,915 | +0.33(+0.97%) |
Mar 20, 2014 | 34.12 | 34.36 | 33.98 | 34.31 | 772,494 | +0.11(+0.33%) |
Mar 19, 2014 | 34.29 | 34.34 | 33.91 | 34.20 | 490,972 | -0.18(-0.51%) |
Mar 18, 2014 | 34.25 | 34.54 | 34.08 | 34.37 | 332,132 | +0.14(+0.41%) |
Mar 17, 2014 | 34.03 | 34.46 | 34.03 | 34.23 | 217,920 | +0.46(+1.35%) |
Mar 14, 2014 | 33.53 | 33.91 | 33.53 | 33.78 | 280,868 | +0.05(+0.16%) |
Mar 13, 2014 | 34.07 | 34.07 | 33.48 | 33.72 | 344,427 | -0.18(-0.54%) |
Mar 12, 2014 | 33.77 | 33.93 | 33.47 | 33.91 | 291,574 | -0.04(-0.10%) |
Mar 11, 2014 | 34.10 | 34.15 | 33.73 | 33.94 | 366,573 | -0.18(-0.54%) |
Mar 10, 2014 | 33.76 | 34.28 | 33.73 | 34.13 | 355,125 | +0.26(+0.78%) |
Mar 07, 2014 | 34.36 | 34.36 | 33.64 | 33.86 | 357,095 | -0.20(-0.59%) |
Mar 06, 2014 | 34.16 | 34.28 | 33.93 | 34.07 | 139,721 | +0.05(+0.16%) |
Mar 05, 2014 | 34.24 | 34.24 | 33.87 | 34.01 | 269,847 | -0.27(-0.79%) |
Mar 04, 2014 | 33.81 | 34.52 | 33.65 | 34.29 | 403,148 | +0.98(+2.96%) |
Mar 03, 2014 | 33.58 | 33.80 | 33.06 | 33.30 | 226,850 | -0.48(-1.43%) |
Feb 28, 2014 | 33.57 | 34.27 | 33.57 | 33.78 | 644,206 | +0.28(+0.84%) |
Feb 27, 2014 | 33.07 | 33.64 | 32.92 | 33.50 | 519,151 | +0.31(+0.93%) |
Feb 26, 2014 | 32.12 | 33.22 | 32.11 | 33.20 | 622,360 | +1.19(+3.71%) |
Feb 25, 2014 | 32.57 | 32.64 | 31.98 | 32.01 | 280,940 | -0.49(-1.51%) |
Feb 24, 2014 | 32.92 | 32.95 | 32.42 | 32.50 | 360,845 | -0.22(-0.67%) |
Feb 21, 2014 | 33.29 | 33.90 | 32.41 | 32.72 | 346,605 | -0.40(-1.22%) |
Feb 20, 2014 | 32.82 | 33.24 | 32.38 | 33.12 | 192,443 | +0.36(+1.10%) |
Feb 19, 2014 | 32.74 | 33.19 | 32.69 | 32.76 | 211,318 | -0.12(-0.37%) |
Feb 18, 2014 | 32.42 | 33.01 | 32.34 | 32.89 | 252,383 | +0.42(+1.30%) |
Feb 14, 2014 | 32.62 | 32.47 | 32.47 | 32.47 | 132,524 | -0.17(-0.51%) |
Feb 13, 2014 | 32.22 | 32.76 | 32.13 | 32.63 | 153,424 | +0.11(+0.32%) |
Feb 12, 2014 | 32.25 | 32.73 | 31.84 | 32.53 | 152,433 | +0.41(+1.28%) |
Feb 11, 2014 | 31.65 | 32.35 | 31.41 | 32.12 | 705,993 | +0.51(+1.61%) |
Feb 10, 2014 | 31.77 | 31.77 | 31.30 | 31.61 | 211,162 | -0.25(-0.80%) |
Feb 07, 2014 | 31.93 | 32.11 | 31.63 | 31.86 | 208,087 | +0.08(+0.25%) |
Feb 06, 2014 | 31.68 | 32.08 | 31.22 | 31.78 | 299,677 | +0.20(+0.64%) |
Feb 05, 2014 | 31.79 | 31.90 | 31.24 | 31.58 | 240,712 | -0.30(-0.93%) |
Feb 04, 2014 | 31.18 | 32.01 | 30.96 | 31.88 | 433,772 | +0.80(+2.56%) |
Feb 03, 2014 | 32.78 | 32.79 | 30.98 | 31.08 | 495,863 | -1.72(-5.24%) |
Jan 31, 2014 | 32.39 | 32.94 | 32.27 | 32.80 | 408,044 | -0.22(-0.66%) |
Jan 30, 2014 | 32.50 | 33.12 | 32.06 | 33.02 | 541,200 | +0.54(+1.67%) |
Jan 29, 2014 | 32.72 | 32.94 | 32.22 | 32.48 | 672,502 | -0.69(-2.09%) |
Jan 28, 2014 | 33.26 | 33.35 | 32.80 | 33.17 | 254,621 | +0.01(+0.03%) |
Jan 27, 2014 | 33.29 | 33.64 | 32.71 | 33.16 | 347,082 | -0.12(-0.37%) |
Jan 24, 2014 | 34.55 | 34.55 | 33.05 | 33.28 | 384,699 | -1.59(-4.55%) |
Jan 23, 2014 | 35.39 | 35.39 | 34.75 | 34.87 | 301,160 | -0.60(-1.68%) |
Jan 22, 2014 | 35.65 | 35.75 | 35.26 | 35.46 | 515,207 | -0.20(-0.56%) |
Jan 21, 2014 | 35.62 | 35.85 | 35.24 | 35.66 | 442,869 | +0.19(+0.54%) |
Jan 17, 2014 | 35.45 | 35.47 | 35.47 | 35.47 | 534,663 | +0.05(+0.15%) |
Jan 16, 2014 | 34.72 | 35.42 | 34.71 | 35.42 | 631,234 | +0.74(+2.12%) |
Jan 15, 2014 | 34.38 | 34.79 | 34.26 | 34.68 | 164,088 | +0.31(+0.89%) |
Jan 14, 2014 | 34.08 | 34.55 | 33.77 | 34.38 | 264,497 | +0.92(+2.75%) |
Jan 13, 2014 | 33.47 | 33.77 | 33.20 | 33.46 | 212,017 | -0.18(-0.55%) |
Jan 10, 2014 | 33.49 | 33.74 | 33.30 | 33.64 | 238,929 | +0.16(+0.47%) |
Jan 09, 2014 | 33.29 | 33.95 | 33.08 | 33.48 | 414,469 | +0.28(+0.84%) |
Jan 08, 2014 | 32.95 | 33.28 | 32.68 | 33.20 | 351,891 | +0.18(+0.53%) |
Jan 07, 2014 | 32.81 | 33.12 | 32.74 | 33.03 | 174,464 | +0.39(+1.21%) |
Jan 06, 2014 | 33.06 | 33.06 | 32.61 | 32.63 | 188,137 | -0.34(-1.04%) |
Jan 03, 2014 | 32.91 | 33.16 | 32.87 | 32.98 | 130,812 | +0.05(+0.16%) |
Jan 02, 2014 | 33.52 | 33.61 | 32.72 | 32.92 | 328,052 | -0.64(-1.91%) |
Dec 31, 2013 | 33.47 | 33.56 | 33.56 | 33.56 | 188,912 | +0.12(+0.37%) |
Dec 30, 2013 | 33.49 | 33.70 | 33.27 | 33.44 | 162,820 | -0.02(-0.05%) |
Dec 27, 2013 | 33.75 | 33.75 | 33.09 | 33.46 | 155,225 | -0.15(-0.44%) |
Dec 26, 2013 | 33.59 | 33.78 | 33.36 | 33.61 | 100,107 | +0.08(+0.24%) |
Dec 24, 2013 | 33.33 | 33.76 | 33.03 | 33.53 | 81,479 | +0.22(+0.66%) |
Dec 23, 2013 | 32.99 | 33.36 | 32.93 | 33.31 | 181,754 | +0.47(+1.44%) |
Dec 20, 2013 | 32.47 | 33.05 | 32.32 | 32.83 | 551,638 | +0.38(+1.16%) |
Dec 19, 2013 | 32.41 | 32.62 | 32.16 | 32.46 | 237,120 | -0.04(-0.13%) |
Dec 18, 2013 | 32.09 | 32.53 | 31.84 | 32.50 | 248,428 | +0.39(+1.20%) |
Dec 17, 2013 | 31.99 | 32.18 | 31.70 | 32.12 | 183,764 | +0.20(+0.63%) |
Dec 16, 2013 | 31.72 | 32.29 | 31.63 | 31.92 | 245,805 | +0.32(+1.00%) |
Dec 13, 2013 | 31.96 | 31.99 | 31.54 | 31.60 | 238,788 | -0.24(-0.74%) |
Dec 12, 2013 | 31.60 | 31.99 | 31.39 | 31.84 | 192,218 | +0.24(+0.75%) |
Dec 11, 2013 | 32.20 | 32.20 | 31.51 | 31.60 | 217,440 | -0.54(-1.69%) |
Dec 10, 2013 | 32.28 | 32.55 | 31.97 | 32.14 | 196,895 | -0.21(-0.65%) |
Dec 09, 2013 | 32.36 | 32.60 | 32.19 | 32.35 | 266,258 | +0.03(+0.08%) |
Dec 06, 2013 | 32.12 | 32.50 | 31.98 | 32.33 | 249,202 | +0.41(+1.29%) |
Dec 05, 2013 | 31.77 | 32.16 | 31.57 | 31.92 | 201,854 | +0.17(+0.52%) |
Dec 04, 2013 | 31.83 | 32.24 | 31.42 | 31.75 | 248,754 | -0.16(-0.49%) |
Dec 03, 2013 | 31.60 | 31.97 | 31.41 | 31.91 | 401,500 | +0.21(+0.66%) |