Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.27 | 39.53 | 39.24 | 39.37 | 8,245 | +0.84(+2.17%) |
Oct 30, 2014 | 38.44 | 38.53 | 38.44 | 38.53 | 1,343 | +0.04(+0.10%) |
Oct 29, 2014 | 38.32 | 38.49 | 38.23 | 38.49 | 2,299 | +0.20(+0.53%) |
Oct 28, 2014 | 37.87 | 38.29 | 37.87 | 38.29 | 945 | +0.56(+1.49%) |
Oct 27, 2014 | 37.59 | 37.73 | 37.78 | 37.73 | 2,707 | -0.05(-0.13%) |
Oct 24, 2014 | 37.58 | 37.78 | 37.58 | 37.78 | 2,502 | +0.29(+0.77%) |
Oct 23, 2014 | 37.30 | 37.61 | 37.26 | 37.49 | 2,246 | +0.55(+1.48%) |
Oct 22, 2014 | 37.51 | 37.51 | 36.94 | 36.94 | 1,408 | -0.60(-1.59%) |
Oct 21, 2014 | 37.35 | 37.56 | 37.35 | 37.54 | 2,877 | +0.83(+2.26%) |
Oct 20, 2014 | 36.56 | 36.71 | 36.43 | 36.71 | 2,083 | +0.14(+0.37%) |
Oct 17, 2014 | 36.58 | 36.59 | 36.39 | 36.57 | 4,231 | +0.34(+0.93%) |
Oct 16, 2014 | 35.33 | 36.29 | 35.33 | 36.23 | 6,120 | +0.31(+0.85%) |
Oct 15, 2014 | 35.29 | 35.93 | 33.71 | 35.93 | 7,678 | +0.12(+0.34%) |
Oct 14, 2014 | 35.91 | 36.25 | 35.58 | 35.81 | 16,134 | -0.29(-0.81%) |
Oct 13, 2014 | 36.27 | 36.44 | 36.10 | 36.10 | 6,292 | -0.27(-0.74%) |
Oct 10, 2014 | 37.07 | 37.07 | 36.36 | 36.37 | 6,694 | -0.66(-1.79%) |
Oct 09, 2014 | 37.60 | 37.60 | 37.03 | 37.03 | 2,246 | -1.20(-3.14%) |
Oct 08, 2014 | 37.44 | 38.23 | 37.34 | 38.23 | 3,275 | +0.72(+1.91%) |
Oct 07, 2014 | 38.29 | 38.29 | 37.51 | 37.51 | 24,802 | -0.93(-2.43%) |
Oct 06, 2014 | 38.63 | 38.63 | 38.41 | 38.45 | 9,638 | -0.12(-0.32%) |
Oct 03, 2014 | 38.58 | 38.62 | 38.54 | 38.57 | 1,424 | +0.36(+0.93%) |
Oct 02, 2014 | 38.00 | 38.26 | 37.71 | 38.21 | 4,606 | +0.25(+0.66%) |
Oct 01, 2014 | 38.34 | 38.34 | 37.84 | 37.96 | 3,308 | -0.65(-1.69%) |
Sep 30, 2014 | 38.73 | 38.73 | 38.62 | 38.62 | 826 | -0.56(-1.42%) |
Sep 26, 2014 | 38.81 | 39.17 | 38.81 | 39.17 | 201 | +0.79(+2.05%) |
Sep 25, 2014 | 39.02 | 39.02 | 38.28 | 38.38 | 14,596 | -0.49(-1.26%) |
Sep 24, 2014 | 38.78 | 38.87 | 38.65 | 38.87 | 5,394 | +0.16(+0.42%) |
Sep 23, 2014 | 38.90 | 38.92 | 38.68 | 38.71 | 3,496 | -0.27(-0.70%) |
Sep 22, 2014 | 39.32 | 39.33 | 38.98 | 38.99 | 2,302 | -0.56(-1.41%) |
Sep 19, 2014 | 40.09 | 40.09 | 39.37 | 39.54 | 4,686 | -0.50(-1.24%) |
Sep 18, 2014 | 39.90 | 40.18 | 39.90 | 40.04 | 10,933 | +0.37(+0.93%) |
Sep 17, 2014 | 39.60 | 39.67 | 39.53 | 39.67 | 4,407 | +0.35(+0.88%) |
Sep 16, 2014 | 39.14 | 39.33 | 39.13 | 39.33 | 71,310 | +0.14(+0.35%) |
Sep 15, 2014 | 39.53 | 39.53 | 39.13 | 39.19 | 11,048 | -0.38(-0.95%) |
Sep 12, 2014 | 39.43 | 39.60 | 39.43 | 39.57 | 921 | +0.09(+0.23%) |
Sep 11, 2014 | 39.33 | 39.48 | 39.33 | 39.48 | 5,472 | +0.01(+0.02%) |
Sep 10, 2014 | 39.28 | 39.50 | 39.28 | 39.47 | 4,052 | +0.29(+0.74%) |
Sep 09, 2014 | 39.44 | 39.44 | 39.13 | 39.18 | 20,049 | -0.43(-1.09%) |
Sep 08, 2014 | 39.44 | 39.63 | 39.44 | 39.62 | 10,703 | +0.15(+0.37%) |
Sep 05, 2014 | 39.61 | 39.61 | 39.61 | 39.47 | 1,656 | -0.01(-0.02%) |
Sep 04, 2014 | 39.68 | 39.71 | 39.47 | 39.48 | 1,877 | -0.32(-0.80%) |
Sep 03, 2014 | 40.09 | 40.16 | 39.80 | 39.80 | 2,279 | -0.10(-0.25%) |
Sep 02, 2014 | 39.78 | 40.14 | 39.69 | 39.90 | 13,552 | +0.25(+0.62%) |
Aug 29, 2014 | 39.54 | 39.65 | 39.65 | 39.65 | 997 | +0.20(+0.51%) |
Aug 28, 2014 | 39.45 | 39.54 | 39.28 | 39.45 | 9,126 | -0.15(-0.38%) |
Aug 27, 2014 | 39.98 | 39.98 | 39.60 | 39.60 | 1,004 | -0.44(-1.10%) |
Aug 26, 2014 | 39.64 | 40.06 | 39.64 | 40.04 | 35,643 | +0.39(+0.99%) |
Aug 25, 2014 | 39.53 | 39.70 | 39.26 | 39.65 | 1,936 | +0.39(+0.99%) |
Aug 22, 2014 | 39.14 | 39.26 | 39.14 | 39.26 | 843 | +0.11(+0.27%) |
Aug 21, 2014 | 38.73 | 39.23 | 38.73 | 39.15 | 8,492 | +0.23(+0.60%) |
Aug 20, 2014 | 38.58 | 38.92 | 38.42 | 38.92 | 26,168 | +0.28(+0.73%) |
Aug 19, 2014 | 38.73 | 38.79 | 38.64 | 38.64 | 28,359 | -0.03(-0.07%) |
Aug 18, 2014 | 38.44 | 38.72 | 38.44 | 38.67 | 10,091 | +0.49(+1.29%) |
Aug 15, 2014 | 38.48 | 38.56 | 37.88 | 38.17 | 4,944 | -0.13(-0.33%) |
Aug 14, 2014 | 38.28 | 38.31 | 38.28 | 38.30 | 3,320 | +0.07(+0.19%) |
Aug 13, 2014 | 38.18 | 38.25 | 38.18 | 38.23 | 5,309 | +0.21(+0.55%) |
Aug 12, 2014 | 38.19 | 38.19 | 37.88 | 38.02 | 9,799 | -0.14(-0.36%) |
Aug 11, 2014 | 38.14 | 38.41 | 38.10 | 38.16 | 166,687 | +0.19(+0.51%) |
Aug 08, 2014 | 37.52 | 37.91 | 37.45 | 37.96 | 5,257 | +0.43(+1.15%) |
Aug 07, 2014 | 37.63 | 37.68 | 37.39 | 37.53 | 3,845 | -0.34(-0.90%) |
Aug 06, 2014 | 37.62 | 38.10 | 37.59 | 37.87 | 10,713 | +0.33(+0.87%) |
Aug 05, 2014 | 37.51 | 37.76 | 37.44 | 37.55 | 5,822 | -0.32(-0.85%) |
Aug 04, 2014 | 37.84 | 37.96 | 37.56 | 37.87 | 47,214 | +0.02(+0.04%) |
Aug 01, 2014 | 38.12 | 38.12 | 37.44 | 37.85 | 97,613 | -0.35(-0.91%) |
Jul 31, 2014 | 38.75 | 38.75 | 38.18 | 38.20 | 5,802 | -1.05(-2.67%) |
Jul 30, 2014 | 39.16 | 39.28 | 39.00 | 39.25 | 6,649 | -0.01(-0.02%) |
Jul 29, 2014 | 38.90 | 39.29 | 38.90 | 39.25 | 2,812 | +0.39(+1.01%) |
Jul 28, 2014 | 38.81 | 38.97 | 38.60 | 38.86 | 19,569 | +0.02(+0.06%) |
Jul 25, 2014 | 39.00 | 39.00 | 38.84 | 38.84 | 3,653 | -0.37(-0.94%) |
Jul 24, 2014 | 39.06 | 39.23 | 39.05 | 39.21 | 12,326 | +0.29(+0.74%) |
Jul 23, 2014 | 38.83 | 38.96 | 38.74 | 38.92 | 9,176 | +0.08(+0.21%) |
Jul 22, 2014 | 38.78 | 38.93 | 38.74 | 38.84 | 5,290 | +0.30(+0.77%) |
Jul 21, 2014 | 38.44 | 38.54 | 38.33 | 38.54 | 3,639 | -0.11(-0.29%) |
Jul 18, 2014 | 38.23 | 38.68 | 38.23 | 38.65 | 3,303 | +0.42(+1.10%) |
Jul 17, 2014 | 38.47 | 38.53 | 38.23 | 38.23 | 3,900 | -0.32(-0.82%) |
Jul 16, 2014 | 38.69 | 38.69 | 38.44 | 38.55 | 5,381 | -0.05(-0.12%) |
Jul 15, 2014 | 38.55 | 38.84 | 38.55 | 38.60 | 3,592 | -0.02(-0.05%) |
Jul 14, 2014 | 38.78 | 38.80 | 38.62 | 38.62 | 4,690 | +0.18(+0.47%) |
Jul 11, 2014 | 38.44 | 38.52 | 38.34 | 38.44 | 23,057 | +0.06(+0.17%) |
Jul 10, 2014 | 38.02 | 38.48 | 38.02 | 38.37 | 6,035 | -0.42(-1.07%) |
Jul 09, 2014 | 38.97 | 39.05 | 38.70 | 38.79 | 15,140 | -0.09(-0.23%) |
Jul 08, 2014 | 39.37 | 39.37 | 38.77 | 38.88 | 16,337 | -0.64(-1.62%) |
Jul 07, 2014 | 39.75 | 39.75 | 39.41 | 39.52 | 29,588 | -0.37(-0.92%) |
Jul 03, 2014 | 39.64 | 39.89 | 39.89 | 39.89 | 5,113 | +0.44(+1.12%) |
Jul 02, 2014 | 39.47 | 39.72 | 39.43 | 39.45 | 15,725 | -0.22(-0.57%) |
Jul 01, 2014 | 39.51 | 39.83 | 39.51 | 39.67 | 13,648 | +0.20(+0.51%) |
Jun 30, 2014 | 39.30 | 39.47 | 39.29 | 39.47 | 24,745 | +0.26(+0.65%) |
Jun 27, 2014 | 38.94 | 39.25 | 38.94 | 39.21 | 17,315 | +0.17(+0.43%) |
Jun 26, 2014 | 39.26 | 39.26 | 38.71 | 39.05 | 8,448 | -0.18(-0.47%) |
Jun 25, 2014 | 38.79 | 39.23 | 38.79 | 39.23 | 8,728 | +0.26(+0.68%) |
Jun 24, 2014 | 39.33 | 39.56 | 38.96 | 38.97 | 13,827 | -0.51(-1.30%) |
Jun 23, 2014 | 39.29 | 39.48 | 39.17 | 39.48 | 21,627 | +0.06(+0.14%) |
Jun 20, 2014 | 39.09 | 39.42 | 39.09 | 39.42 | 17,903 | +0.40(+1.02%) |
Jun 19, 2014 | 39.30 | 39.30 | 38.85 | 39.02 | 3,880 | -0.23(-0.59%) |
Jun 18, 2014 | 38.83 | 39.27 | 38.74 | 39.26 | 18,054 | +0.25(+0.63%) |
Jun 17, 2014 | 38.53 | 39.15 | 38.53 | 39.01 | 50,152 | +0.75(+1.96%) |
Jun 16, 2014 | 38.15 | 38.27 | 38.01 | 38.26 | 8,134 | +0.01(+0.02%) |
Jun 13, 2014 | 38.20 | 38.32 | 38.19 | 38.25 | 3,954 | +0.00(+0.00%) |
Jun 12, 2014 | 38.34 | 38.44 | 38.15 | 38.25 | 102,839 | -0.16(-0.42%) |
Jun 11, 2014 | 38.38 | 38.46 | 38.32 | 38.41 | 23,891 | -0.35(-0.91%) |
Jun 10, 2014 | 38.91 | 38.91 | 38.64 | 38.76 | 14,942 | -0.11(-0.29%) |
Jun 06, 2014 | 38.57 | 39.00 | 38.57 | 38.87 | 29,820 | +0.44(+1.14%) |
Jun 05, 2014 | 38.03 | 38.53 | 37.84 | 38.43 | 34,757 | +0.41(+1.07%) |
Jun 04, 2014 | 37.55 | 38.03 | 37.55 | 38.03 | 3,117 | +0.36(+0.95%) |
Jun 03, 2014 | 37.33 | 37.67 | 37.33 | 37.67 | 8,411 | +0.12(+0.32%) |
Jun 02, 2014 | 37.47 | 37.56 | 37.14 | 37.55 | 2,872 | +0.07(+0.19%) |
May 30, 2014 | 37.61 | 37.67 | 37.35 | 37.47 | 9,560 | -0.10(-0.25%) |
May 29, 2014 | 37.55 | 37.57 | 37.45 | 37.57 | 9,516 | +0.09(+0.23%) |
May 28, 2014 | 37.54 | 37.65 | 37.43 | 37.48 | 7,512 | -0.19(-0.51%) |
May 27, 2014 | 37.50 | 37.78 | 37.50 | 37.67 | 25,147 | +0.31(+0.83%) |
May 23, 2014 | 37.13 | 37.36 | 37.36 | 37.36 | 4,507 | +0.18(+0.47%) |
May 22, 2014 | 36.87 | 37.22 | 36.87 | 37.19 | 8,559 | +0.30(+0.82%) |
May 21, 2014 | 36.51 | 36.92 | 36.50 | 36.88 | 22,937 | +0.56(+1.54%) |
May 20, 2014 | 36.64 | 36.74 | 36.19 | 36.32 | 13,300 | -0.58(-1.56%) |
May 19, 2014 | 36.60 | 36.92 | 36.60 | 36.90 | 2,331 | +0.46(+1.27%) |
May 16, 2014 | 36.03 | 36.46 | 36.03 | 36.44 | 1,765 | +0.03(+0.09%) |
May 15, 2014 | 36.61 | 36.61 | 36.12 | 36.40 | 7,732 | -0.97(-2.61%) |
May 14, 2014 | 37.51 | 37.51 | 37.35 | 37.38 | 738 | -0.55(-1.45%) |
May 13, 2014 | 38.24 | 38.30 | 37.91 | 37.93 | 8,261 | -0.29(-0.75%) |
May 12, 2014 | 37.91 | 38.25 | 37.91 | 38.22 | 55,828 | +0.87(+2.33%) |
May 09, 2014 | 37.36 | 37.38 | 37.23 | 37.35 | 4,573 | -0.05(-0.13%) |
May 08, 2014 | 37.24 | 37.95 | 37.24 | 37.39 | 8,600 | +0.01(+0.02%) |
May 07, 2014 | 37.07 | 37.39 | 36.50 | 37.39 | 10,372 | +0.43(+1.17%) |
May 06, 2014 | 37.46 | 37.51 | 36.93 | 36.96 | 10,741 | -0.70(-1.87%) |
May 05, 2014 | 37.54 | 37.66 | 37.34 | 37.66 | 8,942 | -0.14(-0.36%) |
May 02, 2014 | 38.15 | 38.15 | 37.71 | 37.79 | 9,317 | +0.11(+0.30%) |
May 01, 2014 | 37.67 | 37.82 | 37.54 | 37.68 | 6,721 | -0.02(-0.04%) |
Apr 30, 2014 | 37.20 | 37.70 | 37.20 | 37.70 | 9,535 | +0.40(+1.07%) |
Apr 29, 2014 | 37.03 | 37.40 | 37.03 | 37.30 | 89,348 | +0.51(+1.39%) |
Apr 28, 2014 | 37.19 | 37.19 | 36.28 | 36.79 | 85,619 | -0.42(-1.12%) |
Apr 25, 2014 | 37.75 | 37.75 | 37.12 | 37.20 | 2,248 | -0.64(-1.69%) |
Apr 24, 2014 | 37.94 | 37.94 | 37.81 | 37.84 | 1,477 | -0.15(-0.40%) |
Apr 23, 2014 | 37.94 | 38.07 | 37.84 | 37.99 | 21,426 | +0.05(+0.13%) |
Apr 22, 2014 | 37.48 | 38.08 | 37.40 | 37.95 | 15,131 | +0.57(+1.52%) |
Apr 21, 2014 | 37.54 | 37.54 | 37.22 | 37.38 | 9,026 | -0.04(-0.11%) |
Apr 17, 2014 | 37.22 | 37.42 | 37.42 | 37.42 | 5,509 | +0.32(+0.86%) |
Apr 16, 2014 | 36.80 | 37.16 | 36.77 | 37.10 | 13,074 | +0.65(+1.77%) |
Apr 15, 2014 | 36.37 | 36.51 | 35.81 | 36.45 | 11,596 | +0.26(+0.73%) |
Apr 14, 2014 | 36.28 | 36.39 | 35.91 | 36.19 | 59,343 | +0.22(+0.62%) |
Apr 11, 2014 | 36.37 | 36.44 | 35.90 | 35.96 | 22,454 | -0.71(-1.94%) |
Apr 10, 2014 | 37.74 | 37.74 | 36.68 | 36.68 | 12,873 | -1.06(-2.81%) |
Apr 09, 2014 | 37.42 | 37.80 | 37.36 | 37.74 | 8,761 | +0.43(+1.16%) |
Apr 08, 2014 | 37.32 | 37.41 | 36.96 | 37.31 | 10,552 | +0.14(+0.39%) |
Apr 07, 2014 | 37.96 | 37.96 | 37.02 | 37.16 | 107,267 | -0.85(-2.25%) |
Apr 04, 2014 | 39.40 | 39.40 | 37.97 | 38.02 | 18,768 | -1.25(-3.19%) |
Apr 03, 2014 | 39.71 | 39.71 | 39.14 | 39.27 | 6,150 | -0.57(-1.42%) |
Apr 02, 2014 | 39.54 | 39.84 | 39.54 | 39.84 | 5,941 | +0.31(+0.79%) |
Apr 01, 2014 | 39.30 | 39.53 | 39.30 | 39.52 | 7,930 | +0.37(+0.95%) |
Mar 31, 2014 | 38.85 | 39.24 | 38.85 | 39.15 | 22,850 | +0.67(+1.74%) |
Mar 28, 2014 | 38.57 | 38.90 | 38.46 | 38.48 | 8,049 | +0.10(+0.27%) |
Mar 27, 2014 | 38.59 | 38.69 | 38.18 | 38.38 | 11,417 | -0.46(-1.19%) |
Mar 26, 2014 | 39.27 | 39.57 | 38.84 | 38.84 | 29,219 | -0.26(-0.66%) |
Mar 25, 2014 | 39.37 | 39.47 | 38.74 | 39.10 | 7,504 | -0.18(-0.47%) |
Mar 24, 2014 | 39.65 | 39.71 | 38.95 | 39.28 | 17,888 | -0.10(-0.24%) |
Mar 21, 2014 | 39.74 | 40.01 | 39.33 | 39.38 | 20,244 | -0.32(-0.81%) |
Mar 20, 2014 | 38.87 | 39.70 | 38.83 | 39.70 | 20,337 | +0.90(+2.32%) |
Mar 19, 2014 | 38.82 | 39.06 | 38.69 | 38.80 | 2,615 | -0.21(-0.54%) |
Mar 18, 2014 | 38.90 | 39.01 | 38.83 | 39.01 | 5,162 | +0.31(+0.81%) |
Mar 17, 2014 | 38.45 | 38.93 | 38.45 | 38.70 | 11,365 | +0.48(+1.25%) |
Mar 14, 2014 | 38.35 | 38.58 | 38.13 | 38.22 | 9,492 | -0.21(-0.54%) |
Mar 13, 2014 | 39.07 | 39.29 | 38.36 | 38.43 | 13,914 | -0.44(-1.12%) |
Mar 12, 2014 | 38.64 | 38.92 | 38.55 | 38.86 | 5,639 | +0.03(+0.08%) |
Mar 11, 2014 | 39.17 | 39.40 | 38.78 | 38.83 | 16,214 | -0.43(-1.09%) |
Mar 10, 2014 | 39.17 | 39.31 | 39.05 | 39.26 | 40,937 | +0.05(+0.12%) |
Mar 07, 2014 | 39.21 | 39.48 | 39.18 | 39.21 | 19,876 | +0.05(+0.12%) |
Mar 06, 2014 | 39.06 | 39.36 | 39.06 | 39.17 | 24,689 | +0.19(+0.48%) |
Mar 05, 2014 | 38.96 | 39.10 | 38.90 | 38.98 | 52,529 | -0.02(-0.05%) |
Mar 04, 2014 | 38.37 | 39.08 | 38.37 | 39.00 | 23,524 | +1.03(+2.72%) |
Mar 03, 2014 | 38.01 | 38.09 | 37.72 | 37.97 | 80,820 | -0.51(-1.32%) |
Feb 28, 2014 | 38.29 | 38.70 | 38.29 | 38.47 | 45,333 | +0.08(+0.22%) |
Feb 27, 2014 | 37.93 | 38.39 | 37.93 | 38.39 | 6,033 | +0.34(+0.88%) |
Feb 26, 2014 | 38.39 | 38.39 | 37.99 | 38.05 | 41,162 | -0.16(-0.42%) |
Feb 25, 2014 | 38.37 | 38.64 | 38.17 | 38.21 | 14,044 | -0.48(-1.23%) |
Feb 24, 2014 | 38.70 | 38.91 | 38.23 | 38.69 | 14,890 | +0.46(+1.21%) |
Feb 21, 2014 | 38.20 | 38.39 | 38.12 | 38.23 | 29,631 | -0.03(-0.08%) |
Feb 20, 2014 | 37.91 | 38.33 | 37.75 | 38.26 | 62,192 | +0.25(+0.67%) |
Feb 19, 2014 | 38.45 | 38.83 | 38.01 | 38.01 | 44,880 | -0.60(-1.56%) |
Feb 18, 2014 | 38.36 | 38.64 | 38.18 | 38.61 | 39,459 | +0.41(+1.08%) |
Feb 14, 2014 | 38.33 | 38.20 | 38.20 | 38.20 | 34,720 | -0.23(-0.60%) |
Feb 13, 2014 | 37.86 | 38.43 | 37.84 | 38.43 | 232,294 | +0.31(+0.81%) |
Feb 12, 2014 | 38.13 | 38.19 | 38.02 | 38.12 | 8,980 | +0.22(+0.59%) |
Feb 11, 2014 | 37.65 | 38.01 | 37.35 | 37.89 | 33,593 | +0.30(+0.81%) |
Feb 10, 2014 | 37.31 | 37.61 | 37.23 | 37.59 | 26,500 | +0.24(+0.63%) |
Feb 07, 2014 | 37.04 | 37.42 | 36.96 | 37.35 | 18,848 | +0.53(+1.45%) |
Feb 06, 2014 | 36.61 | 36.89 | 36.61 | 36.82 | 9,361 | +0.44(+1.20%) |
Feb 05, 2014 | 36.70 | 36.74 | 36.26 | 36.38 | 33,316 | -0.40(-1.08%) |
Feb 04, 2014 | 36.30 | 36.89 | 36.27 | 36.78 | 131,417 | +0.67(+1.85%) |
Feb 03, 2014 | 37.41 | 37.52 | 36.05 | 36.11 | 237,824 | -1.47(-3.91%) |
Jan 31, 2014 | 37.43 | 37.86 | 37.03 | 37.58 | 90,900 | -0.47(-1.23%) |
Jan 30, 2014 | 37.99 | 38.16 | 37.85 | 38.05 | 11,116 | +0.49(+1.31%) |
Jan 29, 2014 | 37.93 | 38.05 | 37.55 | 37.56 | 22,003 | -0.75(-1.95%) |
Jan 28, 2014 | 37.97 | 38.31 | 37.78 | 38.31 | 13,382 | +0.60(+1.60%) |
Jan 27, 2014 | 38.64 | 38.64 | 37.46 | 37.70 | 281,973 | -0.81(-2.11%) |
Jan 24, 2014 | 39.60 | 39.60 | 38.48 | 38.51 | 75,921 | -1.40(-3.51%) |
Jan 23, 2014 | 40.77 | 40.77 | 39.77 | 39.91 | 57,092 | -0.80(-1.97%) |
Jan 22, 2014 | 40.49 | 40.73 | 40.47 | 40.72 | 83,872 | +0.32(+0.79%) |
Jan 21, 2014 | 40.44 | 40.50 | 40.18 | 40.40 | 30,689 | +0.25(+0.63%) |
Jan 17, 2014 | 40.41 | 40.14 | 40.14 | 40.14 | 39,626 | -0.09(-0.22%) |
Jan 16, 2014 | 40.26 | 40.26 | 40.10 | 40.23 | 43,970 | +0.00(+0.00%) |
Jan 15, 2014 | 39.63 | 40.24 | 39.74 | 40.23 | 1,710,943 | +0.60(+1.50%) |
Jan 14, 2014 | 39.31 | 39.66 | 39.31 | 39.63 | 33,530 | +0.41(+1.03%) |
Jan 13, 2014 | 39.96 | 39.96 | 39.12 | 39.23 | 50,268 | -0.66(-1.65%) |
Jan 10, 2014 | 40.10 | 40.10 | 39.72 | 39.89 | 24,567 | -0.07(-0.18%) |
Jan 09, 2014 | 40.09 | 40.15 | 39.79 | 39.96 | 45,582 | +0.03(+0.08%) |
Jan 08, 2014 | 40.10 | 40.12 | 39.74 | 39.93 | 95,578 | -0.08(-0.20%) |
Jan 07, 2014 | 40.26 | 40.26 | 39.83 | 40.01 | 114,105 | +0.31(+0.78%) |
Jan 06, 2014 | 39.89 | 40.10 | 39.70 | 39.70 | 127,396 | -0.06(-0.16%) |
Jan 03, 2014 | 39.51 | 39.85 | 39.51 | 39.76 | 12,793 | +0.38(+0.97%) |
Jan 02, 2014 | 40.53 | 40.53 | 39.28 | 39.38 | 742,778 | -0.45(-1.12%) |
Dec 31, 2013 | 39.66 | 39.83 | 39.83 | 39.83 | 40,255 | +0.25(+0.64%) |
Dec 30, 2013 | 39.75 | 39.98 | 39.57 | 39.57 | 30,625 | -0.10(-0.26%) |
Dec 27, 2013 | 41.03 | 41.50 | 39.63 | 39.67 | 45,674 | -0.15(-0.38%) |
Dec 26, 2013 | 39.78 | 39.91 | 39.76 | 39.83 | 96,612 | +0.10(+0.26%) |
Dec 24, 2013 | 39.65 | 39.73 | 39.63 | 39.72 | 15,827 | +0.06(+0.16%) |
Dec 23, 2013 | 40.56 | 40.56 | 39.47 | 39.66 | 56,887 | +0.33(+0.83%) |
Dec 20, 2013 | 38.95 | 39.63 | 38.95 | 39.33 | 66,388 | +0.43(+1.11%) |
Dec 19, 2013 | 39.21 | 39.21 | 38.82 | 38.90 | 43,188 | -0.25(-0.65%) |
Dec 18, 2013 | 38.41 | 39.15 | 38.02 | 39.15 | 47,479 | +1.06(+2.78%) |
Dec 17, 2013 | 38.76 | 38.76 | 37.96 | 38.09 | 82,540 | -0.13(-0.35%) |
Dec 16, 2013 | 37.87 | 38.27 | 37.87 | 38.23 | 250,899 | +0.63(+1.66%) |
Dec 13, 2013 | 37.60 | 37.79 | 37.55 | 37.60 | 11,918 | +0.14(+0.38%) |
Dec 12, 2013 | 37.51 | 37.63 | 37.44 | 37.46 | 11,915 | -0.01(-0.02%) |
Dec 11, 2013 | 38.17 | 38.17 | 37.41 | 37.47 | 197,466 | -0.51(-1.35%) |
Dec 10, 2013 | 38.17 | 38.20 | 37.96 | 37.98 | 12,259 | -0.15(-0.39%) |
Dec 09, 2013 | 38.41 | 38.41 | 37.99 | 38.13 | 28,944 | +0.15(+0.40%) |
Dec 06, 2013 | 38.04 | 38.06 | 37.75 | 37.98 | 136,633 | +0.59(+1.57%) |
Dec 05, 2013 | 37.47 | 37.48 | 37.26 | 37.40 | 5,177 | -0.25(-0.65%) |
Dec 04, 2013 | 37.37 | 37.86 | 37.26 | 37.64 | 25,386 | +0.05(+0.13%) |
Dec 03, 2013 | 37.72 | 37.85 | 37.41 | 37.60 | 35,187 | -0.28(-0.75%) |
Dec 02, 2013 | 38.25 | 38.31 | 37.88 | 37.88 | 106,910 | -0.22(-0.58%) |
Nov 29, 2013 | 38.16 | 38.16 | 38.10 | 38.10 | 1,657 | +0.08(+0.21%) |
Nov 27, 2013 | 37.90 | 38.09 | 37.88 | 38.02 | 32,223 | +0.09(+0.23%) |
Nov 26, 2013 | 37.78 | 38.00 | 37.78 | 37.94 | 64,561 | +0.06(+0.17%) |
Nov 25, 2013 | 38.20 | 38.20 | 37.86 | 37.87 | 14,265 | +0.07(+0.19%) |
Nov 22, 2013 | 37.48 | 37.80 | 37.48 | 37.80 | 12,523 | +0.26(+0.70%) |
Nov 21, 2013 | 37.14 | 37.60 | 37.14 | 37.54 | 39,874 | +0.58(+1.56%) |
Nov 20, 2013 | 37.00 | 37.25 | 36.88 | 36.96 | 337,733 | +0.10(+0.28%) |
Nov 19, 2013 | 37.10 | 37.14 | 36.86 | 36.86 | 20,609 | -0.28(-0.76%) |
Nov 18, 2013 | 37.13 | 37.29 | 37.07 | 37.14 | 8,302 | +0.06(+0.16%) |
Nov 15, 2013 | 37.04 | 37.09 | 36.96 | 37.08 | 11,053 | +0.09(+0.26%) |
Nov 14, 2013 | 36.83 | 36.99 | 36.74 | 36.99 | 2,073 | +0.55(+1.52%) |
Nov 12, 2013 | 36.56 | 36.69 | 36.43 | 36.43 | 1,761 | -0.26(-0.71%) |
Nov 11, 2013 | 36.55 | 36.73 | 36.55 | 36.69 | 30,043 | +0.17(+0.48%) |
Nov 08, 2013 | 36.00 | 36.52 | 36.00 | 36.52 | 6,457 | +0.93(+2.62%) |
Nov 07, 2013 | 35.99 | 36.00 | 35.53 | 35.59 | 12,693 | -0.74(-2.05%) |
Nov 06, 2013 | 36.25 | 36.40 | 35.95 | 36.33 | 8,985 | +0.30(+0.83%) |
Nov 05, 2013 | 36.10 | 36.10 | 35.85 | 36.03 | 13,497 | -0.04(-0.11%) |
Nov 04, 2013 | 36.13 | 36.13 | 35.91 | 36.07 | 14,060 | +0.17(+0.46%) |