Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.90 | 41.90 | 40.90 | 41.21 | 331,561 | +0.22(+0.54%) |
Oct 30, 2014 | 40.78 | 41.23 | 40.63 | 40.99 | 258,870 | +0.19(+0.46%) |
Oct 29, 2014 | 40.59 | 40.89 | 40.33 | 40.80 | 360,403 | +0.29(+0.72%) |
Oct 28, 2014 | 39.32 | 40.52 | 39.12 | 40.51 | 401,991 | +1.38(+3.51%) |
Oct 27, 2014 | 38.52 | 39.23 | 38.77 | 39.13 | 423,065 | +0.36(+0.94%) |
Oct 24, 2014 | 38.61 | 39.04 | 38.31 | 38.77 | 346,520 | +0.37(+0.97%) |
Oct 23, 2014 | 37.61 | 39.62 | 37.61 | 38.40 | 717,835 | +1.63(+4.43%) |
Oct 22, 2014 | 37.48 | 37.53 | 36.58 | 36.77 | 325,431 | -0.52(-1.40%) |
Oct 21, 2014 | 36.52 | 37.34 | 36.41 | 37.29 | 196,506 | +0.92(+2.54%) |
Oct 20, 2014 | 35.96 | 36.41 | 35.73 | 36.37 | 248,666 | +0.34(+0.94%) |
Oct 17, 2014 | 37.02 | 37.20 | 35.99 | 36.03 | 531,598 | -0.50(-1.36%) |
Oct 16, 2014 | 34.89 | 36.63 | 34.67 | 36.52 | 592,655 | +1.36(+3.87%) |
Oct 15, 2014 | 34.33 | 35.39 | 34.11 | 35.16 | 605,407 | +0.45(+1.30%) |
Oct 14, 2014 | 34.26 | 34.81 | 34.20 | 34.71 | 348,858 | +0.75(+2.21%) |
Oct 13, 2014 | 34.39 | 34.48 | 33.91 | 33.96 | 291,855 | -0.32(-0.95%) |
Oct 10, 2014 | 34.16 | 34.89 | 34.05 | 34.29 | 457,455 | +0.04(+0.12%) |
Oct 09, 2014 | 34.89 | 34.90 | 33.84 | 34.25 | 433,373 | -0.65(-1.86%) |
Oct 08, 2014 | 33.50 | 34.94 | 33.39 | 34.90 | 484,181 | +1.38(+4.13%) |
Oct 07, 2014 | 33.79 | 33.84 | 33.50 | 33.51 | 246,846 | -0.43(-1.26%) |
Oct 06, 2014 | 33.85 | 34.13 | 33.58 | 33.94 | 166,793 | +0.24(+0.70%) |
Oct 03, 2014 | 34.01 | 34.02 | 33.65 | 33.70 | 183,151 | +0.03(+0.09%) |
Oct 02, 2014 | 33.47 | 33.76 | 33.16 | 33.67 | 340,777 | +0.21(+0.64%) |
Oct 01, 2014 | 33.78 | 34.02 | 33.43 | 33.46 | 448,608 | -0.37(-1.10%) |
Sep 30, 2014 | 34.41 | 34.58 | 33.74 | 33.83 | 516,155 | -0.62(-1.79%) |
Sep 29, 2014 | 34.63 | 35.06 | 34.41 | 34.45 | 742,174 | -0.52(-1.49%) |
Sep 26, 2014 | 34.66 | 35.01 | 34.51 | 34.97 | 247,607 | +0.33(+0.96%) |
Sep 25, 2014 | 35.08 | 35.09 | 34.45 | 34.63 | 361,705 | -0.43(-1.22%) |
Sep 24, 2014 | 35.24 | 35.45 | 34.73 | 35.06 | 217,607 | -0.20(-0.56%) |
Sep 23, 2014 | 35.92 | 35.96 | 35.24 | 35.26 | 411,071 | -0.66(-1.85%) |
Sep 22, 2014 | 36.10 | 36.18 | 35.88 | 35.92 | 253,795 | -0.23(-0.63%) |
Sep 19, 2014 | 36.45 | 36.65 | 36.12 | 36.15 | 497,667 | -0.24(-0.65%) |
Sep 18, 2014 | 36.36 | 36.46 | 36.19 | 36.39 | 135,408 | +0.08(+0.22%) |
Sep 17, 2014 | 36.37 | 36.55 | 36.17 | 36.31 | 178,509 | -0.07(-0.20%) |
Sep 16, 2014 | 36.41 | 36.80 | 36.33 | 36.38 | 225,895 | -0.07(-0.20%) |
Sep 15, 2014 | 36.63 | 36.67 | 36.36 | 36.45 | 142,938 | -0.08(-0.22%) |
Sep 12, 2014 | 36.97 | 36.97 | 36.32 | 36.53 | 177,932 | -0.39(-1.05%) |
Sep 11, 2014 | 36.50 | 37.01 | 36.50 | 36.92 | 153,146 | +0.23(+0.62%) |
Sep 10, 2014 | 36.43 | 36.70 | 36.11 | 36.69 | 176,922 | +0.32(+0.87%) |
Sep 09, 2014 | 36.77 | 36.83 | 36.33 | 36.37 | 248,202 | -0.34(-0.93%) |
Sep 08, 2014 | 37.66 | 37.80 | 36.56 | 36.71 | 538,939 | -0.89(-2.37%) |
Sep 05, 2014 | 37.70 | 38.06 | 37.52 | 37.61 | 162,749 | -0.21(-0.54%) |
Sep 04, 2014 | 37.84 | 38.15 | 37.72 | 37.81 | 244,328 | +0.13(+0.36%) |
Sep 03, 2014 | 37.45 | 37.76 | 37.36 | 37.68 | 587,260 | +0.47(+1.27%) |
Sep 02, 2014 | 36.70 | 37.37 | 36.26 | 37.20 | 696,685 | +0.39(+1.05%) |
Aug 29, 2014 | 36.62 | 36.82 | 36.82 | 36.82 | 228,873 | +0.20(+0.54%) |
Aug 28, 2014 | 36.81 | 36.95 | 36.56 | 36.62 | 307,121 | -0.43(-1.15%) |
Aug 27, 2014 | 36.71 | 37.39 | 36.69 | 37.05 | 356,288 | +0.58(+1.59%) |
Aug 26, 2014 | 36.69 | 36.73 | 36.28 | 36.47 | 209,780 | -0.11(-0.30%) |
Aug 25, 2014 | 37.08 | 37.08 | 36.51 | 36.58 | 176,650 | -0.23(-0.62%) |
Aug 22, 2014 | 36.78 | 36.91 | 36.78 | 36.80 | 209,626 | +0.00(+0.00%) |
Aug 21, 2014 | 36.16 | 36.79 | 35.94 | 36.80 | 220,138 | +0.78(+2.17%) |
Aug 20, 2014 | 36.53 | 36.67 | 35.99 | 36.02 | 274,384 | -0.54(-1.48%) |
Aug 19, 2014 | 36.47 | 36.71 | 36.40 | 36.56 | 166,835 | +0.18(+0.50%) |
Aug 18, 2014 | 36.44 | 36.69 | 36.26 | 36.38 | 217,319 | +0.28(+0.78%) |
Aug 15, 2014 | 36.34 | 36.36 | 35.75 | 36.10 | 278,907 | +0.08(+0.22%) |
Aug 14, 2014 | 36.21 | 36.33 | 35.87 | 36.02 | 338,153 | -0.08(-0.22%) |
Aug 13, 2014 | 35.94 | 36.15 | 35.79 | 36.10 | 273,064 | +0.32(+0.90%) |
Aug 12, 2014 | 36.05 | 36.45 | 35.63 | 35.78 | 318,183 | -0.45(-1.25%) |
Aug 11, 2014 | 36.55 | 36.80 | 36.15 | 36.23 | 165,726 | -0.17(-0.47%) |
Aug 08, 2014 | 35.90 | 36.64 | 35.87 | 36.40 | 245,007 | +0.45(+1.24%) |
Aug 07, 2014 | 36.22 | 36.22 | 35.86 | 35.96 | 317,144 | -0.06(-0.17%) |
Aug 06, 2014 | 35.54 | 36.10 | 35.28 | 36.02 | 622,366 | -0.28(-0.78%) |
Aug 05, 2014 | 35.84 | 36.43 | 35.83 | 36.30 | 356,947 | +0.28(+0.78%) |
Aug 04, 2014 | 36.08 | 36.29 | 35.90 | 36.02 | 313,633 | -0.01(-0.02%) |
Aug 01, 2014 | 35.73 | 36.28 | 35.70 | 36.03 | 364,480 | +0.07(+0.20%) |
Jul 31, 2014 | 36.28 | 36.96 | 35.64 | 35.96 | 465,552 | -0.70(-1.90%) |
Jul 30, 2014 | 37.08 | 37.18 | 36.56 | 36.65 | 226,806 | -0.18(-0.49%) |
Jul 29, 2014 | 37.10 | 37.23 | 36.76 | 36.83 | 223,510 | -0.09(-0.25%) |
Jul 28, 2014 | 36.63 | 36.97 | 36.35 | 36.93 | 211,190 | +0.38(+1.05%) |
Jul 25, 2014 | 36.92 | 37.03 | 36.51 | 36.55 | 235,277 | -0.60(-1.60%) |
Jul 24, 2014 | 37.37 | 37.52 | 36.98 | 37.14 | 194,269 | -0.20(-0.55%) |
Jul 23, 2014 | 37.89 | 37.92 | 37.32 | 37.34 | 128,183 | -0.44(-1.16%) |
Jul 22, 2014 | 37.76 | 38.06 | 37.53 | 37.78 | 223,451 | +0.12(+0.31%) |
Jul 21, 2014 | 37.66 | 37.99 | 37.30 | 37.66 | 203,466 | -0.17(-0.46%) |
Jul 18, 2014 | 37.25 | 37.97 | 37.25 | 37.84 | 209,727 | +0.56(+1.49%) |
Jul 17, 2014 | 37.22 | 37.77 | 37.14 | 37.28 | 339,292 | -0.09(-0.25%) |
Jul 16, 2014 | 37.27 | 37.70 | 37.03 | 37.38 | 286,626 | +0.20(+0.53%) |
Jul 15, 2014 | 37.19 | 37.27 | 36.83 | 37.18 | 162,534 | -0.08(-0.21%) |
Jul 14, 2014 | 37.48 | 37.63 | 37.18 | 37.26 | 125,102 | +0.05(+0.15%) |
Jul 11, 2014 | 37.09 | 37.35 | 36.98 | 37.20 | 197,283 | +0.05(+0.13%) |
Jul 10, 2014 | 36.52 | 37.27 | 36.43 | 37.16 | 198,247 | -0.01(-0.02%) |
Jul 09, 2014 | 37.01 | 37.48 | 36.93 | 37.16 | 214,809 | +0.30(+0.81%) |
Jul 08, 2014 | 37.21 | 37.28 | 36.74 | 36.87 | 277,190 | -0.38(-1.01%) |
Jul 07, 2014 | 38.18 | 38.18 | 37.16 | 37.24 | 261,147 | -0.99(-2.58%) |
Jul 03, 2014 | 37.79 | 38.23 | 38.23 | 38.23 | 164,101 | +0.60(+1.60%) |
Jul 02, 2014 | 38.68 | 38.88 | 37.55 | 37.63 | 402,081 | -1.11(-2.87%) |
Jul 01, 2014 | 37.95 | 39.34 | 37.76 | 38.74 | 567,384 | +0.87(+2.30%) |
Jun 30, 2014 | 37.20 | 37.94 | 37.00 | 37.87 | 347,865 | +0.64(+1.72%) |
Jun 27, 2014 | 36.49 | 37.25 | 36.33 | 37.23 | 359,404 | +0.54(+1.47%) |
Jun 26, 2014 | 36.94 | 36.94 | 36.53 | 36.69 | 538,099 | -0.25(-0.68%) |
Jun 25, 2014 | 35.21 | 37.59 | 35.21 | 36.94 | 970,211 | +1.57(+4.45%) |
Jun 24, 2014 | 35.01 | 35.71 | 35.01 | 35.36 | 273,890 | +0.20(+0.58%) |
Jun 23, 2014 | 35.05 | 35.28 | 34.88 | 35.16 | 231,190 | +0.08(+0.22%) |
Jun 20, 2014 | 34.46 | 35.17 | 34.46 | 35.08 | 534,721 | +0.64(+1.86%) |
Jun 19, 2014 | 34.53 | 34.72 | 34.37 | 34.44 | 226,128 | -0.05(-0.16%) |
Jun 18, 2014 | 34.69 | 34.81 | 34.12 | 34.49 | 203,320 | -0.19(-0.54%) |
Jun 17, 2014 | 34.22 | 35.01 | 34.22 | 34.68 | 244,849 | +0.34(+1.00%) |
Jun 16, 2014 | 34.38 | 34.66 | 34.12 | 34.34 | 131,045 | +0.00(+0.00%) |
Jun 13, 2014 | 34.81 | 34.81 | 34.27 | 34.34 | 242,408 | -0.32(-0.93%) |
Jun 12, 2014 | 34.66 | 34.85 | 34.31 | 34.66 | 236,872 | -0.13(-0.36%) |
Jun 11, 2014 | 35.14 | 35.17 | 34.62 | 34.78 | 228,410 | -0.41(-1.18%) |
Jun 10, 2014 | 35.37 | 35.44 | 34.93 | 35.20 | 234,320 | +0.26(+0.74%) |
Jun 06, 2014 | 35.59 | 35.87 | 34.86 | 34.94 | 486,781 | -0.47(-1.33%) |
Jun 05, 2014 | 34.77 | 35.54 | 34.71 | 35.41 | 414,680 | +0.65(+1.87%) |
Jun 04, 2014 | 35.17 | 35.18 | 34.68 | 34.76 | 285,648 | -0.47(-1.33%) |
Jun 03, 2014 | 35.31 | 35.92 | 35.16 | 35.23 | 451,240 | -0.41(-1.14%) |
Jun 02, 2014 | 35.35 | 35.85 | 34.87 | 35.64 | 300,681 | +0.43(+1.22%) |
May 30, 2014 | 35.21 | 35.31 | 35.03 | 35.21 | 157,149 | -0.02(-0.04%) |
May 29, 2014 | 35.33 | 35.35 | 35.02 | 35.22 | 190,082 | +0.02(+0.04%) |
May 28, 2014 | 35.02 | 35.36 | 34.67 | 35.21 | 232,854 | +0.24(+0.68%) |
May 27, 2014 | 35.47 | 35.52 | 34.71 | 34.97 | 363,063 | -0.22(-0.62%) |
May 23, 2014 | 35.09 | 35.19 | 35.19 | 35.19 | 208,370 | -0.07(-0.21%) |
May 22, 2014 | 35.05 | 35.40 | 34.89 | 35.26 | 92,846 | +0.21(+0.59%) |
May 21, 2014 | 34.33 | 35.35 | 34.33 | 35.05 | 358,779 | +0.81(+2.38%) |
May 20, 2014 | 35.09 | 35.09 | 33.97 | 34.24 | 435,830 | -0.81(-2.32%) |
May 19, 2014 | 34.42 | 35.29 | 34.36 | 35.05 | 308,376 | +0.45(+1.30%) |
May 16, 2014 | 34.19 | 34.62 | 33.85 | 34.60 | 211,821 | +0.35(+1.02%) |
May 15, 2014 | 34.17 | 34.39 | 33.81 | 34.26 | 346,367 | -0.05(-0.16%) |
May 14, 2014 | 35.09 | 35.17 | 34.07 | 34.31 | 412,936 | -0.78(-2.21%) |
May 13, 2014 | 35.80 | 35.93 | 34.86 | 35.09 | 423,400 | -0.69(-1.93%) |
May 12, 2014 | 35.05 | 35.88 | 34.83 | 35.78 | 268,446 | +0.81(+2.33%) |
May 09, 2014 | 34.89 | 35.23 | 34.36 | 34.96 | 460,872 | +0.00(+0.00%) |
May 08, 2014 | 34.81 | 35.60 | 34.81 | 34.96 | 477,791 | +0.17(+0.49%) |
May 07, 2014 | 34.75 | 34.96 | 34.35 | 34.79 | 214,383 | +0.06(+0.18%) |
May 06, 2014 | 34.90 | 35.28 | 34.67 | 34.73 | 285,434 | -0.42(-1.19%) |
May 05, 2014 | 34.50 | 35.27 | 34.33 | 35.15 | 420,165 | +0.40(+1.14%) |
May 02, 2014 | 34.24 | 35.05 | 34.24 | 34.75 | 311,671 | +0.50(+1.45%) |
May 01, 2014 | 34.12 | 34.50 | 33.43 | 34.26 | 500,981 | +0.08(+0.23%) |
Apr 30, 2014 | 33.69 | 34.31 | 33.36 | 34.18 | 368,961 | +0.40(+1.17%) |
Apr 29, 2014 | 34.09 | 34.36 | 33.73 | 33.78 | 280,763 | -0.16(-0.46%) |
Apr 28, 2014 | 34.57 | 34.71 | 33.53 | 33.94 | 865,444 | -0.60(-1.73%) |
Apr 25, 2014 | 34.59 | 34.72 | 34.26 | 34.53 | 564,623 | -0.02(-0.07%) |
Apr 24, 2014 | 34.98 | 35.44 | 34.50 | 34.56 | 718,683 | -0.48(-1.37%) |
Apr 23, 2014 | 35.89 | 35.96 | 35.01 | 35.04 | 830,665 | -0.85(-2.38%) |
Apr 22, 2014 | 35.99 | 36.38 | 35.72 | 35.89 | 459,568 | -0.02(-0.06%) |
Apr 21, 2014 | 35.77 | 36.30 | 35.55 | 35.92 | 426,960 | -0.02(-0.06%) |
Apr 17, 2014 | 36.33 | 35.94 | 35.94 | 35.94 | 791,190 | -1.11(-2.99%) |
Apr 16, 2014 | 36.74 | 37.13 | 36.52 | 37.05 | 317,282 | +0.40(+1.08%) |
Apr 15, 2014 | 36.68 | 37.06 | 36.06 | 36.65 | 483,022 | -0.02(-0.06%) |
Apr 14, 2014 | 36.52 | 36.88 | 36.43 | 36.68 | 265,213 | +0.36(+0.98%) |
Apr 11, 2014 | 36.12 | 36.58 | 36.12 | 36.32 | 490,150 | -0.22(-0.59%) |
Apr 10, 2014 | 36.84 | 36.98 | 36.25 | 36.54 | 524,604 | -0.36(-0.97%) |
Apr 09, 2014 | 36.73 | 36.97 | 36.57 | 36.89 | 199,988 | +0.17(+0.46%) |
Apr 08, 2014 | 36.61 | 37.05 | 36.42 | 36.72 | 412,274 | +0.09(+0.23%) |
Apr 07, 2014 | 36.33 | 36.75 | 36.21 | 36.64 | 456,008 | +0.18(+0.49%) |
Apr 04, 2014 | 37.06 | 37.06 | 36.24 | 36.46 | 350,410 | -0.31(-0.84%) |
Apr 03, 2014 | 37.04 | 37.27 | 36.61 | 36.77 | 245,150 | -0.17(-0.46%) |
Apr 02, 2014 | 36.78 | 37.31 | 36.50 | 36.94 | 322,855 | +0.10(+0.27%) |
Apr 01, 2014 | 36.05 | 36.85 | 35.66 | 36.84 | 417,710 | +0.83(+2.30%) |
Mar 31, 2014 | 35.60 | 36.09 | 35.23 | 36.01 | 300,688 | +0.71(+2.00%) |
Mar 28, 2014 | 35.14 | 35.57 | 35.08 | 35.30 | 330,028 | +0.18(+0.51%) |
Mar 27, 2014 | 35.68 | 35.86 | 35.00 | 35.12 | 238,890 | -0.54(-1.50%) |
Mar 26, 2014 | 35.86 | 36.02 | 35.61 | 35.66 | 338,373 | +0.05(+0.15%) |
Mar 25, 2014 | 35.85 | 36.06 | 35.53 | 35.60 | 371,993 | -0.12(-0.33%) |
Mar 24, 2014 | 35.84 | 35.84 | 35.35 | 35.72 | 280,243 | -0.02(-0.06%) |
Mar 21, 2014 | 35.81 | 36.30 | 35.69 | 35.74 | 543,768 | +0.21(+0.59%) |
Mar 20, 2014 | 35.24 | 35.78 | 34.97 | 35.54 | 257,919 | +0.29(+0.81%) |
Mar 19, 2014 | 35.44 | 35.67 | 35.03 | 35.25 | 377,355 | -0.18(-0.50%) |
Mar 18, 2014 | 35.05 | 35.47 | 34.98 | 35.43 | 194,380 | +0.40(+1.15%) |
Mar 17, 2014 | 35.25 | 35.25 | 34.97 | 35.02 | 481,968 | +0.00(+0.00%) |
Mar 14, 2014 | 33.94 | 35.06 | 33.94 | 35.02 | 339,304 | +1.14(+3.36%) |
Mar 13, 2014 | 34.41 | 34.57 | 33.84 | 33.88 | 429,944 | -0.48(-1.40%) |
Mar 12, 2014 | 34.75 | 34.75 | 34.30 | 34.36 | 551,606 | -0.62(-1.77%) |
Mar 11, 2014 | 35.73 | 35.74 | 34.71 | 34.98 | 497,563 | -0.78(-2.19%) |
Mar 10, 2014 | 35.59 | 35.87 | 35.29 | 35.77 | 418,700 | +0.22(+0.63%) |
Mar 07, 2014 | 35.92 | 35.94 | 35.25 | 35.54 | 392,682 | -0.19(-0.54%) |
Mar 06, 2014 | 36.14 | 36.33 | 35.36 | 35.74 | 307,263 | -0.40(-1.09%) |
Mar 05, 2014 | 36.32 | 36.56 | 36.04 | 36.13 | 270,752 | -0.22(-0.60%) |
Mar 04, 2014 | 35.43 | 36.46 | 35.41 | 36.35 | 1,219,823 | +1.44(+4.13%) |
Mar 03, 2014 | 36.02 | 36.09 | 34.83 | 34.91 | 652,947 | -1.39(-3.82%) |
Feb 28, 2014 | 35.70 | 36.53 | 35.69 | 36.30 | 480,417 | +0.59(+1.65%) |
Feb 27, 2014 | 35.38 | 36.05 | 35.28 | 35.71 | 641,350 | +0.32(+0.90%) |
Feb 26, 2014 | 35.73 | 35.79 | 34.91 | 35.39 | 451,511 | -0.28(-0.80%) |
Feb 25, 2014 | 35.49 | 36.01 | 35.38 | 35.67 | 692,945 | +1.13(+3.27%) |
Feb 24, 2014 | 34.16 | 34.84 | 33.86 | 34.54 | 669,948 | +0.68(+2.02%) |
Feb 21, 2014 | 33.26 | 34.07 | 33.23 | 33.86 | 834,895 | +0.60(+1.80%) |
Feb 20, 2014 | 33.37 | 33.67 | 33.22 | 33.26 | 380,114 | -0.08(-0.25%) |
Feb 19, 2014 | 33.61 | 33.78 | 33.33 | 33.34 | 302,082 | -0.48(-1.43%) |
Feb 18, 2014 | 33.82 | 33.99 | 33.70 | 33.83 | 322,029 | +0.01(+0.02%) |
Feb 14, 2014 | 34.05 | 33.82 | 33.82 | 33.82 | 303,911 | -0.18(-0.54%) |
Feb 13, 2014 | 33.12 | 34.04 | 33.12 | 34.01 | 402,078 | +0.73(+2.19%) |
Feb 12, 2014 | 33.07 | 33.78 | 33.01 | 33.28 | 608,223 | +0.24(+0.72%) |
Feb 11, 2014 | 33.65 | 33.81 | 33.01 | 33.04 | 814,305 | -1.03(-3.02%) |
Feb 10, 2014 | 34.72 | 35.33 | 33.84 | 34.07 | 302,140 | +0.01(+0.02%) |
Feb 07, 2014 | 33.91 | 34.15 | 33.64 | 34.06 | 317,172 | +0.28(+0.84%) |
Feb 06, 2014 | 33.63 | 34.10 | 33.54 | 33.78 | 405,285 | +0.31(+0.92%) |
Feb 05, 2014 | 33.44 | 33.64 | 33.05 | 33.47 | 363,403 | -0.07(-0.21%) |
Feb 04, 2014 | 33.91 | 34.13 | 33.38 | 33.54 | 603,855 | -0.26(-0.77%) |
Feb 03, 2014 | 34.90 | 35.16 | 33.62 | 33.80 | 1,082,811 | -1.38(-3.91%) |
Jan 31, 2014 | 34.82 | 35.70 | 34.60 | 35.17 | 596,080 | -0.18(-0.50%) |
Jan 30, 2014 | 34.36 | 35.77 | 34.35 | 35.35 | 902,889 | +1.00(+2.91%) |
Jan 29, 2014 | 32.35 | 34.78 | 30.82 | 34.35 | 1,309,874 | +0.17(+0.49%) |
Jan 28, 2014 | 33.89 | 34.30 | 33.59 | 34.18 | 452,623 | +0.30(+0.88%) |
Jan 27, 2014 | 34.27 | 34.38 | 33.37 | 33.88 | 382,431 | -0.26(-0.77%) |
Jan 24, 2014 | 34.29 | 34.49 | 33.38 | 34.14 | 572,776 | -0.33(-0.96%) |
Jan 23, 2014 | 34.69 | 34.69 | 34.00 | 34.47 | 278,881 | -0.39(-1.12%) |
Jan 22, 2014 | 34.84 | 34.89 | 34.58 | 34.87 | 423,651 | +0.16(+0.47%) |
Jan 21, 2014 | 35.46 | 35.76 | 34.64 | 34.70 | 271,105 | -0.47(-1.33%) |
Jan 17, 2014 | 35.53 | 35.17 | 35.17 | 35.17 | 293,108 | -0.48(-1.36%) |
Jan 16, 2014 | 36.12 | 36.20 | 35.63 | 35.66 | 450,054 | -0.63(-1.74%) |
Jan 15, 2014 | 37.27 | 37.32 | 36.18 | 36.29 | 381,097 | -0.98(-2.64%) |
Jan 14, 2014 | 37.52 | 37.66 | 37.19 | 37.27 | 243,095 | -0.17(-0.45%) |
Jan 13, 2014 | 38.36 | 38.53 | 37.12 | 37.44 | 422,849 | -0.98(-2.54%) |
Jan 10, 2014 | 38.65 | 39.40 | 38.17 | 38.42 | 198,169 | -0.12(-0.32%) |
Jan 09, 2014 | 38.85 | 38.93 | 38.09 | 38.54 | 414,371 | -0.19(-0.50%) |
Jan 08, 2014 | 39.45 | 39.64 | 38.54 | 38.73 | 460,556 | -0.81(-2.06%) |
Jan 07, 2014 | 39.32 | 40.30 | 39.32 | 39.55 | 320,551 | +0.26(+0.66%) |
Jan 06, 2014 | 39.94 | 39.98 | 39.27 | 39.28 | 195,493 | -0.46(-1.16%) |
Jan 03, 2014 | 39.66 | 39.99 | 39.54 | 39.74 | 210,207 | +0.10(+0.25%) |
Jan 02, 2014 | 39.78 | 39.93 | 39.43 | 39.65 | 258,931 | -0.15(-0.39%) |
Dec 31, 2013 | 39.95 | 39.80 | 39.80 | 39.80 | 287,512 | -0.10(-0.25%) |
Dec 30, 2013 | 39.81 | 40.44 | 39.61 | 39.90 | 310,963 | +0.14(+0.35%) |
Dec 27, 2013 | 39.85 | 39.88 | 39.52 | 39.76 | 250,640 | +0.09(+0.23%) |
Dec 26, 2013 | 39.65 | 39.93 | 39.25 | 39.67 | 461,577 | +0.28(+0.70%) |
Dec 24, 2013 | 39.45 | 39.65 | 39.25 | 39.39 | 211,410 | +0.08(+0.22%) |
Dec 23, 2013 | 37.85 | 39.70 | 37.68 | 39.31 | 732,252 | +1.78(+4.75%) |
Dec 20, 2013 | 36.85 | 37.78 | 36.85 | 37.52 | 931,855 | +0.65(+1.75%) |
Dec 19, 2013 | 37.82 | 37.93 | 36.80 | 36.88 | 390,413 | -1.11(-2.93%) |
Dec 18, 2013 | 37.89 | 38.08 | 36.86 | 37.99 | 373,733 | +0.19(+0.51%) |
Dec 17, 2013 | 37.97 | 37.97 | 37.48 | 37.80 | 292,672 | -0.22(-0.59%) |
Dec 16, 2013 | 37.96 | 38.16 | 37.70 | 38.02 | 312,949 | +0.06(+0.16%) |
Dec 13, 2013 | 37.85 | 38.11 | 37.63 | 37.96 | 189,670 | +0.15(+0.39%) |
Dec 12, 2013 | 37.89 | 38.00 | 37.52 | 37.82 | 315,590 | -0.07(-0.18%) |
Dec 11, 2013 | 39.04 | 39.18 | 37.79 | 37.89 | 727,405 | -1.21(-3.09%) |
Dec 10, 2013 | 38.83 | 39.48 | 38.76 | 39.09 | 325,268 | +0.12(+0.30%) |
Dec 09, 2013 | 39.51 | 39.58 | 38.88 | 38.98 | 315,743 | -0.43(-1.09%) |
Dec 06, 2013 | 39.15 | 39.53 | 38.88 | 39.41 | 443,799 | +0.47(+1.20%) |
Dec 05, 2013 | 39.74 | 39.82 | 38.65 | 38.94 | 676,408 | -0.88(-2.20%) |
Dec 04, 2013 | 40.06 | 40.73 | 39.63 | 39.81 | 397,197 | -0.50(-1.24%) |
Dec 03, 2013 | 40.39 | 40.55 | 40.13 | 40.31 | 525,293 | -0.15(-0.38%) |
Dec 02, 2013 | 40.91 | 41.07 | 40.41 | 40.47 | 591,431 | -0.51(-1.26%) |
Nov 29, 2013 | 41.06 | 41.15 | 40.84 | 40.98 | 339,087 | +0.06(+0.15%) |
Nov 27, 2013 | 40.91 | 41.03 | 40.67 | 40.92 | 388,400 | +0.06(+0.15%) |
Nov 26, 2013 | 40.24 | 40.97 | 39.98 | 40.86 | 583,313 | +0.61(+1.52%) |
Nov 25, 2013 | 40.40 | 40.74 | 40.09 | 40.25 | 399,834 | +0.01(+0.02%) |
Nov 22, 2013 | 39.79 | 40.31 | 39.70 | 40.24 | 351,222 | +0.37(+0.94%) |
Nov 21, 2013 | 39.24 | 40.00 | 39.24 | 39.87 | 350,485 | +0.63(+1.59%) |
Nov 20, 2013 | 39.45 | 39.66 | 38.90 | 39.24 | 216,844 | +0.02(+0.04%) |
Nov 19, 2013 | 39.61 | 39.98 | 39.02 | 39.22 | 241,639 | -0.32(-0.81%) |
Nov 18, 2013 | 40.02 | 40.28 | 39.48 | 39.54 | 319,581 | -0.30(-0.77%) |
Nov 15, 2013 | 40.08 | 40.40 | 39.66 | 39.85 | 334,077 | -0.29(-0.72%) |
Nov 14, 2013 | 40.27 | 40.52 | 39.93 | 40.14 | 197,569 | -0.08(-0.21%) |
Nov 13, 2013 | 39.75 | 40.38 | 39.60 | 40.22 | 350,652 | +0.26(+0.65%) |
Nov 12, 2013 | 40.11 | 40.25 | 39.66 | 39.96 | 288,612 | -0.14(-0.34%) |
Nov 11, 2013 | 40.25 | 40.69 | 40.05 | 40.10 | 171,778 | -0.23(-0.57%) |
Nov 08, 2013 | 39.42 | 40.60 | 39.22 | 40.33 | 467,396 | +0.91(+2.30%) |
Nov 07, 2013 | 39.91 | 40.22 | 38.91 | 39.42 | 493,384 | -0.47(-1.17%) |
Nov 06, 2013 | 39.95 | 40.20 | 39.61 | 39.89 | 225,195 | +0.05(+0.13%) |
Nov 05, 2013 | 39.53 | 40.28 | 39.53 | 39.83 | 342,666 | -0.18(-0.46%) |
Nov 04, 2013 | 39.70 | 40.13 | 39.54 | 40.02 | 224,091 | +0.33(+0.83%) |