Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.94 | 33.94 | 33.23 | 33.71 | 308,453 | +0.59(+1.77%) |
Oct 30, 2014 | 33.01 | 33.73 | 32.74 | 33.13 | 238,495 | -0.38(-1.13%) |
Oct 29, 2014 | 34.94 | 35.29 | 33.31 | 33.50 | 302,895 | -1.79(-5.08%) |
Oct 28, 2014 | 33.61 | 35.45 | 33.44 | 35.30 | 205,195 | +1.95(+5.83%) |
Oct 27, 2014 | 33.12 | 33.38 | 33.41 | 33.35 | 90,940 | -0.06(-0.19%) |
Oct 24, 2014 | 33.50 | 33.50 | 33.11 | 33.41 | 88,503 | +0.02(+0.05%) |
Oct 23, 2014 | 33.05 | 33.76 | 32.37 | 33.40 | 126,019 | +0.70(+2.15%) |
Oct 22, 2014 | 33.85 | 33.85 | 32.58 | 32.69 | 110,961 | -0.95(-2.82%) |
Oct 21, 2014 | 32.82 | 33.66 | 32.48 | 33.64 | 107,702 | +0.96(+2.93%) |
Oct 20, 2014 | 32.08 | 32.79 | 31.82 | 32.68 | 245,211 | +0.35(+1.09%) |
Oct 17, 2014 | 32.85 | 32.85 | 32.16 | 32.33 | 290,430 | -0.02(-0.06%) |
Oct 16, 2014 | 31.70 | 32.76 | 31.70 | 32.35 | 177,784 | +0.13(+0.39%) |
Oct 15, 2014 | 31.05 | 32.42 | 30.42 | 32.22 | 192,689 | +0.64(+2.03%) |
Oct 14, 2014 | 31.35 | 32.26 | 30.66 | 31.58 | 314,564 | +0.66(+2.13%) |
Oct 13, 2014 | 30.67 | 31.57 | 30.58 | 30.92 | 163,533 | +0.29(+0.94%) |
Oct 10, 2014 | 30.62 | 31.36 | 30.31 | 30.63 | 194,635 | -0.21(-0.67%) |
Oct 09, 2014 | 31.92 | 32.28 | 30.82 | 30.84 | 231,439 | -1.21(-3.77%) |
Oct 08, 2014 | 30.59 | 32.07 | 30.59 | 32.05 | 277,647 | +1.39(+4.53%) |
Oct 07, 2014 | 31.25 | 31.36 | 30.62 | 30.66 | 187,691 | -0.88(-2.78%) |
Oct 06, 2014 | 31.83 | 31.93 | 31.42 | 31.54 | 108,225 | -0.27(-0.85%) |
Oct 03, 2014 | 31.90 | 32.09 | 31.72 | 31.81 | 140,446 | +0.28(+0.89%) |
Oct 02, 2014 | 31.24 | 31.62 | 30.92 | 31.53 | 140,088 | +0.36(+1.16%) |
Oct 01, 2014 | 31.46 | 31.93 | 31.05 | 31.17 | 186,650 | -0.20(-0.63%) |
Sep 30, 2014 | 32.05 | 32.19 | 31.35 | 31.36 | 272,245 | -0.64(-2.00%) |
Sep 29, 2014 | 31.40 | 32.01 | 31.12 | 32.01 | 161,216 | +0.21(+0.65%) |
Sep 26, 2014 | 31.77 | 31.92 | 31.29 | 31.80 | 123,247 | +0.05(+0.14%) |
Sep 25, 2014 | 32.17 | 32.17 | 31.24 | 31.75 | 189,172 | -0.42(-1.32%) |
Sep 24, 2014 | 32.01 | 32.39 | 31.81 | 32.18 | 127,906 | +0.20(+0.62%) |
Sep 23, 2014 | 32.39 | 32.58 | 31.87 | 31.98 | 144,665 | -0.47(-1.45%) |
Sep 22, 2014 | 32.66 | 32.99 | 32.20 | 32.45 | 120,678 | -0.44(-1.35%) |
Sep 19, 2014 | 33.46 | 33.73 | 32.59 | 32.89 | 413,062 | -0.51(-1.51%) |
Sep 18, 2014 | 33.32 | 33.45 | 33.13 | 33.40 | 94,656 | +0.18(+0.54%) |
Sep 17, 2014 | 33.60 | 33.73 | 33.03 | 33.22 | 117,143 | -0.43(-1.29%) |
Sep 16, 2014 | 33.68 | 33.95 | 33.25 | 33.65 | 100,883 | -0.18(-0.53%) |
Sep 15, 2014 | 33.86 | 34.05 | 33.24 | 33.83 | 173,000 | -0.11(-0.32%) |
Sep 12, 2014 | 34.47 | 34.67 | 33.66 | 33.94 | 117,204 | -0.50(-1.44%) |
Sep 11, 2014 | 34.07 | 34.49 | 33.86 | 34.43 | 90,889 | +0.17(+0.50%) |
Sep 10, 2014 | 34.34 | 34.34 | 33.86 | 34.26 | 108,864 | -0.02(-0.05%) |
Sep 09, 2014 | 34.61 | 34.62 | 34.11 | 34.28 | 100,059 | -0.30(-0.86%) |
Sep 08, 2014 | 34.62 | 34.94 | 34.35 | 34.58 | 89,086 | -0.09(-0.26%) |
Sep 05, 2014 | 34.40 | 34.79 | 34.25 | 34.67 | 79,272 | +0.08(+0.23%) |
Sep 04, 2014 | 34.85 | 35.14 | 34.50 | 34.59 | 91,688 | -0.07(-0.21%) |
Sep 03, 2014 | 34.96 | 35.10 | 34.46 | 34.66 | 138,328 | -0.16(-0.47%) |
Sep 02, 2014 | 34.51 | 35.12 | 34.40 | 34.82 | 147,662 | +0.55(+1.61%) |
Aug 29, 2014 | 34.24 | 34.27 | 34.27 | 34.27 | 79,304 | +0.09(+0.26%) |
Aug 28, 2014 | 34.49 | 34.49 | 34.14 | 34.18 | 59,371 | -0.46(-1.33%) |
Aug 27, 2014 | 34.66 | 34.66 | 34.34 | 34.64 | 78,218 | +0.05(+0.13%) |
Aug 26, 2014 | 34.50 | 34.65 | 34.23 | 34.60 | 127,424 | +0.13(+0.37%) |
Aug 25, 2014 | 34.39 | 34.66 | 33.87 | 34.47 | 149,327 | +0.39(+1.14%) |
Aug 22, 2014 | 34.33 | 34.34 | 34.00 | 34.08 | 107,547 | -0.28(-0.81%) |
Aug 21, 2014 | 34.43 | 34.48 | 33.85 | 34.36 | 101,532 | -0.02(-0.05%) |
Aug 20, 2014 | 34.51 | 34.60 | 34.12 | 34.38 | 116,975 | -0.32(-0.91%) |
Aug 19, 2014 | 34.81 | 34.90 | 34.58 | 34.70 | 141,500 | -0.03(-0.08%) |
Aug 18, 2014 | 34.29 | 34.73 | 34.02 | 34.72 | 116,418 | +0.84(+2.48%) |
Aug 15, 2014 | 34.14 | 34.52 | 33.37 | 33.88 | 194,754 | +0.13(+0.37%) |
Aug 14, 2014 | 33.50 | 33.76 | 33.31 | 33.76 | 103,255 | +0.32(+0.94%) |
Aug 13, 2014 | 33.59 | 33.69 | 33.24 | 33.44 | 131,991 | -0.07(-0.22%) |
Aug 12, 2014 | 33.46 | 33.79 | 33.33 | 33.51 | 127,010 | -0.15(-0.46%) |
Aug 11, 2014 | 33.46 | 33.97 | 33.36 | 33.67 | 97,759 | +0.41(+1.22%) |
Aug 08, 2014 | 32.72 | 33.26 | 32.66 | 33.26 | 196,115 | +0.60(+1.85%) |
Aug 07, 2014 | 33.13 | 33.31 | 32.49 | 32.66 | 94,179 | -0.32(-0.96%) |
Aug 06, 2014 | 32.84 | 33.29 | 32.75 | 32.97 | 102,119 | -0.07(-0.22%) |
Aug 05, 2014 | 32.78 | 33.32 | 32.67 | 33.04 | 153,767 | +0.06(+0.19%) |
Aug 04, 2014 | 33.08 | 33.21 | 32.31 | 32.98 | 141,420 | +0.14(+0.44%) |
Aug 01, 2014 | 33.20 | 33.27 | 32.71 | 32.84 | 203,311 | -0.17(-0.52%) |
Jul 31, 2014 | 33.32 | 33.53 | 32.87 | 33.01 | 354,342 | -0.63(-1.87%) |
Jul 30, 2014 | 34.00 | 34.20 | 33.47 | 33.64 | 203,800 | -0.18(-0.55%) |
Jul 29, 2014 | 33.97 | 34.12 | 32.97 | 33.82 | 649,354 | -0.53(-1.53%) |
Jul 28, 2014 | 34.84 | 34.91 | 34.22 | 34.35 | 163,738 | -0.48(-1.37%) |
Jul 25, 2014 | 34.30 | 34.93 | 34.30 | 34.83 | 193,894 | +0.14(+0.39%) |
Jul 24, 2014 | 34.88 | 35.29 | 34.49 | 34.69 | 127,675 | -0.13(-0.36%) |
Jul 23, 2014 | 34.82 | 35.24 | 34.58 | 34.82 | 150,907 | +0.04(+0.10%) |
Jul 22, 2014 | 34.47 | 35.00 | 34.45 | 34.78 | 126,933 | +0.56(+1.63%) |
Jul 21, 2014 | 34.12 | 34.59 | 33.38 | 34.22 | 144,323 | -0.17(-0.48%) |
Jul 18, 2014 | 33.62 | 34.52 | 33.58 | 34.39 | 180,105 | +0.67(+1.99%) |
Jul 17, 2014 | 34.19 | 34.42 | 33.64 | 33.72 | 161,584 | -0.78(-2.27%) |
Jul 16, 2014 | 34.60 | 34.90 | 34.20 | 34.50 | 150,179 | +0.10(+0.29%) |
Jul 15, 2014 | 34.73 | 34.89 | 34.30 | 34.40 | 182,463 | -0.32(-0.91%) |
Jul 14, 2014 | 34.71 | 34.92 | 34.48 | 34.72 | 98,205 | +0.50(+1.45%) |
Jul 11, 2014 | 34.39 | 34.54 | 33.98 | 34.22 | 204,686 | -0.05(-0.13%) |
Jul 10, 2014 | 34.11 | 34.79 | 34.01 | 34.27 | 272,403 | -0.63(-1.81%) |
Jul 09, 2014 | 35.31 | 35.41 | 34.69 | 34.90 | 167,293 | -0.11(-0.31%) |
Jul 08, 2014 | 35.78 | 35.86 | 34.92 | 35.01 | 230,014 | -0.75(-2.09%) |
Jul 07, 2014 | 36.39 | 36.39 | 35.68 | 35.75 | 210,942 | -0.72(-1.98%) |
Jul 03, 2014 | 36.34 | 36.48 | 36.48 | 36.48 | 106,703 | +0.34(+0.95%) |
Jul 02, 2014 | 36.92 | 36.97 | 36.08 | 36.13 | 129,074 | -0.71(-1.93%) |
Jul 01, 2014 | 36.52 | 37.40 | 36.36 | 36.84 | 226,447 | +0.52(+1.44%) |
Jun 30, 2014 | 36.21 | 36.36 | 35.90 | 36.32 | 151,546 | -0.09(-0.25%) |
Jun 27, 2014 | 35.88 | 36.57 | 35.78 | 36.41 | 304,302 | +0.23(+0.62%) |
Jun 26, 2014 | 36.21 | 36.31 | 35.56 | 36.19 | 153,136 | +0.12(+0.32%) |
Jun 25, 2014 | 35.45 | 36.11 | 35.21 | 36.07 | 227,827 | +0.42(+1.19%) |
Jun 24, 2014 | 36.12 | 36.60 | 35.65 | 35.65 | 128,533 | -0.52(-1.44%) |
Jun 23, 2014 | 36.75 | 36.75 | 36.12 | 36.17 | 101,240 | -0.45(-1.23%) |
Jun 20, 2014 | 36.56 | 36.82 | 36.48 | 36.62 | 311,431 | +0.32(+0.89%) |
Jun 19, 2014 | 36.03 | 36.49 | 35.94 | 36.30 | 90,695 | +0.39(+1.08%) |
Jun 18, 2014 | 35.92 | 35.92 | 35.31 | 35.91 | 75,113 | +0.12(+0.33%) |
Jun 17, 2014 | 35.21 | 35.94 | 35.10 | 35.79 | 129,775 | +0.52(+1.48%) |
Jun 16, 2014 | 35.69 | 35.79 | 34.96 | 35.27 | 102,288 | -0.34(-0.96%) |
Jun 13, 2014 | 35.81 | 35.94 | 35.37 | 35.61 | 90,886 | -0.05(-0.13%) |
Jun 12, 2014 | 36.57 | 36.84 | 35.44 | 35.66 | 257,473 | -1.00(-2.73%) |
Jun 11, 2014 | 36.66 | 36.81 | 36.20 | 36.66 | 268,953 | -0.22(-0.59%) |
Jun 10, 2014 | 36.60 | 36.88 | 36.53 | 36.87 | 110,789 | +0.89(+2.48%) |
Jun 06, 2014 | 35.94 | 36.11 | 35.12 | 35.98 | 171,863 | +0.37(+1.04%) |
Jun 05, 2014 | 34.51 | 35.65 | 34.18 | 35.61 | 144,568 | +1.17(+3.40%) |
Jun 04, 2014 | 34.34 | 34.67 | 34.13 | 34.44 | 130,173 | +0.02(+0.05%) |
Jun 03, 2014 | 34.39 | 34.73 | 34.03 | 34.42 | 164,137 | -0.16(-0.47%) |
Jun 02, 2014 | 34.72 | 34.87 | 34.01 | 34.58 | 158,854 | +0.09(+0.26%) |
May 30, 2014 | 34.48 | 34.71 | 34.23 | 34.49 | 272,149 | +0.17(+0.50%) |
May 29, 2014 | 34.28 | 34.49 | 33.80 | 34.32 | 369,029 | +0.00(+0.00%) |
May 28, 2014 | 34.46 | 34.76 | 34.03 | 34.32 | 142,028 | -0.10(-0.29%) |
May 27, 2014 | 34.76 | 35.29 | 34.25 | 34.42 | 140,922 | +0.05(+0.13%) |
May 23, 2014 | 34.14 | 34.38 | 34.38 | 34.38 | 129,798 | +0.27(+0.79%) |
May 22, 2014 | 33.88 | 34.21 | 33.76 | 34.11 | 48,711 | +0.43(+1.28%) |
May 21, 2014 | 33.69 | 33.90 | 33.01 | 33.67 | 155,148 | +0.17(+0.51%) |
May 20, 2014 | 34.22 | 34.45 | 32.99 | 33.50 | 279,377 | -0.90(-2.62%) |
May 19, 2014 | 34.13 | 34.85 | 34.13 | 34.40 | 230,379 | +0.24(+0.71%) |
May 16, 2014 | 33.53 | 34.30 | 33.22 | 34.16 | 206,086 | +0.59(+1.77%) |
May 15, 2014 | 33.69 | 33.86 | 33.04 | 33.57 | 170,530 | -0.41(-1.19%) |
May 14, 2014 | 34.92 | 35.01 | 33.80 | 33.97 | 205,375 | -1.10(-3.13%) |
May 13, 2014 | 35.90 | 36.06 | 35.02 | 35.07 | 129,888 | -0.86(-2.41%) |
May 12, 2014 | 34.79 | 36.24 | 34.63 | 35.94 | 237,915 | +1.38(+4.01%) |
May 09, 2014 | 33.65 | 34.59 | 33.46 | 34.55 | 115,517 | +0.66(+1.96%) |
May 08, 2014 | 34.38 | 34.97 | 33.67 | 33.89 | 168,295 | -0.65(-1.87%) |
May 07, 2014 | 34.18 | 34.61 | 33.68 | 34.53 | 188,194 | +0.49(+1.45%) |
May 06, 2014 | 34.37 | 34.89 | 33.98 | 34.04 | 278,802 | -0.56(-1.61%) |
May 05, 2014 | 34.30 | 35.03 | 33.99 | 34.60 | 280,395 | +0.09(+0.26%) |
May 02, 2014 | 34.47 | 35.32 | 34.19 | 34.51 | 180,025 | +0.07(+0.21%) |
May 01, 2014 | 34.69 | 34.95 | 34.04 | 34.43 | 418,337 | -0.31(-0.91%) |
Apr 30, 2014 | 35.87 | 36.09 | 33.09 | 34.75 | 561,118 | -1.18(-3.28%) |
Apr 29, 2014 | 36.08 | 36.29 | 35.09 | 35.93 | 204,491 | +0.20(+0.55%) |
Apr 28, 2014 | 36.01 | 36.51 | 35.05 | 35.73 | 224,600 | +0.05(+0.15%) |
Apr 25, 2014 | 36.53 | 36.82 | 35.57 | 35.67 | 178,118 | -1.11(-3.03%) |
Apr 24, 2014 | 36.48 | 37.05 | 35.95 | 36.79 | 242,153 | +0.32(+0.89%) |
Apr 23, 2014 | 36.85 | 37.53 | 36.44 | 36.47 | 171,992 | -0.48(-1.29%) |
Apr 22, 2014 | 36.39 | 37.38 | 36.29 | 36.94 | 280,796 | +0.60(+1.66%) |
Apr 21, 2014 | 37.30 | 37.30 | 36.11 | 36.34 | 211,329 | -1.02(-2.72%) |
Apr 17, 2014 | 36.82 | 37.35 | 37.35 | 37.35 | 139,216 | +0.53(+1.44%) |
Apr 16, 2014 | 36.38 | 36.88 | 36.20 | 36.82 | 145,123 | +0.72(+1.99%) |
Apr 15, 2014 | 36.02 | 36.18 | 35.05 | 36.11 | 167,737 | +0.36(+1.01%) |
Apr 14, 2014 | 36.21 | 36.21 | 35.14 | 35.75 | 160,456 | +0.06(+0.18%) |
Apr 11, 2014 | 35.78 | 36.47 | 35.18 | 35.68 | 182,697 | -0.49(-1.37%) |
Apr 10, 2014 | 37.70 | 37.70 | 35.95 | 36.18 | 165,248 | -1.51(-4.01%) |
Apr 09, 2014 | 37.35 | 37.74 | 36.85 | 37.69 | 86,482 | +0.56(+1.50%) |
Apr 08, 2014 | 36.91 | 37.49 | 36.63 | 37.13 | 135,420 | +0.38(+1.03%) |
Apr 07, 2014 | 37.68 | 38.03 | 36.58 | 36.75 | 183,100 | -1.20(-3.15%) |
Apr 04, 2014 | 39.07 | 39.13 | 37.73 | 37.95 | 195,761 | -0.75(-1.95%) |
Apr 03, 2014 | 39.28 | 39.53 | 38.44 | 38.70 | 93,595 | -0.46(-1.17%) |
Apr 02, 2014 | 38.86 | 39.20 | 38.73 | 39.16 | 116,513 | +0.49(+1.25%) |
Apr 01, 2014 | 38.37 | 38.96 | 38.37 | 38.68 | 232,156 | +0.47(+1.22%) |
Mar 31, 2014 | 37.76 | 38.58 | 37.67 | 38.21 | 185,355 | +0.78(+2.09%) |
Mar 28, 2014 | 37.02 | 38.00 | 36.78 | 37.43 | 306,077 | +0.37(+0.99%) |
Mar 27, 2014 | 37.54 | 37.54 | 36.84 | 37.06 | 128,101 | -0.47(-1.25%) |
Mar 26, 2014 | 39.13 | 39.13 | 37.51 | 37.53 | 116,323 | -1.19(-3.06%) |
Mar 25, 2014 | 38.91 | 39.39 | 38.37 | 38.71 | 156,456 | +0.13(+0.33%) |
Mar 24, 2014 | 39.46 | 39.54 | 37.96 | 38.59 | 222,757 | -0.69(-1.76%) |
Mar 21, 2014 | 39.09 | 40.13 | 39.09 | 39.28 | 685,012 | +0.23(+0.60%) |
Mar 20, 2014 | 38.91 | 39.34 | 38.59 | 39.04 | 173,250 | +0.16(+0.42%) |
Mar 19, 2014 | 39.36 | 39.57 | 38.42 | 38.88 | 107,168 | -0.47(-1.19%) |
Mar 18, 2014 | 38.88 | 39.42 | 38.80 | 39.35 | 121,711 | +0.58(+1.51%) |
Mar 17, 2014 | 38.60 | 39.30 | 38.45 | 38.77 | 193,194 | +0.49(+1.27%) |
Mar 14, 2014 | 38.14 | 38.87 | 38.14 | 38.28 | 123,439 | -0.06(-0.16%) |
Mar 13, 2014 | 39.12 | 39.87 | 38.05 | 38.34 | 132,430 | -0.51(-1.32%) |
Mar 12, 2014 | 38.66 | 38.95 | 38.25 | 38.86 | 201,800 | +0.04(+0.12%) |
Mar 11, 2014 | 39.45 | 39.77 | 38.60 | 38.81 | 167,114 | -0.68(-1.73%) |
Mar 10, 2014 | 39.44 | 39.70 | 38.86 | 39.49 | 151,563 | +0.03(+0.07%) |
Mar 07, 2014 | 39.48 | 39.69 | 38.99 | 39.47 | 140,983 | +0.34(+0.87%) |
Mar 06, 2014 | 39.13 | 39.27 | 38.96 | 39.13 | 93,237 | -0.06(-0.16%) |
Mar 05, 2014 | 38.89 | 39.31 | 38.61 | 39.19 | 135,382 | +0.31(+0.79%) |
Mar 04, 2014 | 39.02 | 39.43 | 38.04 | 38.88 | 389,022 | +0.48(+1.24%) |
Mar 03, 2014 | 38.74 | 39.10 | 38.04 | 38.41 | 203,706 | -0.76(-1.95%) |
Feb 28, 2014 | 38.74 | 39.38 | 38.42 | 39.17 | 240,326 | +0.49(+1.28%) |
Feb 27, 2014 | 38.11 | 38.95 | 38.11 | 38.68 | 186,919 | +0.31(+0.82%) |
Feb 26, 2014 | 38.20 | 39.02 | 38.08 | 38.36 | 275,235 | +0.26(+0.68%) |
Feb 25, 2014 | 38.37 | 38.95 | 37.97 | 38.10 | 189,130 | -0.15(-0.40%) |
Feb 24, 2014 | 38.14 | 39.01 | 38.02 | 38.25 | 295,916 | +0.23(+0.61%) |
Feb 21, 2014 | 39.03 | 39.03 | 37.87 | 38.02 | 332,951 | -0.79(-2.04%) |
Feb 20, 2014 | 35.58 | 39.13 | 34.84 | 38.81 | 493,436 | +3.37(+9.51%) |
Feb 19, 2014 | 36.11 | 36.54 | 35.25 | 35.44 | 174,260 | -0.99(-2.71%) |
Feb 18, 2014 | 36.20 | 36.78 | 36.06 | 36.43 | 153,647 | +0.26(+0.72%) |
Feb 14, 2014 | 35.65 | 36.17 | 36.17 | 36.17 | 170,487 | +0.49(+1.36%) |
Feb 13, 2014 | 34.58 | 35.77 | 34.58 | 35.68 | 227,850 | +0.75(+2.16%) |
Feb 12, 2014 | 34.66 | 35.23 | 34.65 | 34.93 | 209,270 | +0.22(+0.65%) |
Feb 11, 2014 | 34.61 | 34.96 | 34.56 | 34.70 | 136,740 | +0.08(+0.23%) |
Feb 10, 2014 | 34.69 | 34.73 | 34.25 | 34.62 | 135,510 | -0.18(-0.52%) |
Feb 07, 2014 | 34.43 | 35.01 | 34.43 | 34.80 | 143,242 | +0.40(+1.18%) |
Feb 06, 2014 | 33.98 | 34.70 | 33.74 | 34.40 | 460,711 | +0.47(+1.38%) |
Feb 05, 2014 | 34.10 | 34.50 | 33.46 | 33.93 | 197,103 | -0.39(-1.13%) |
Feb 04, 2014 | 34.00 | 34.63 | 33.26 | 34.32 | 263,209 | +0.38(+1.11%) |
Feb 03, 2014 | 35.51 | 35.69 | 33.66 | 33.94 | 292,326 | -1.78(-4.99%) |
Jan 31, 2014 | 35.43 | 36.16 | 35.28 | 35.73 | 187,335 | -0.44(-1.22%) |
Jan 30, 2014 | 36.34 | 36.55 | 35.88 | 36.17 | 128,853 | +0.15(+0.42%) |
Jan 29, 2014 | 36.02 | 36.80 | 35.88 | 36.01 | 177,922 | -0.48(-1.33%) |
Jan 28, 2014 | 36.26 | 36.61 | 36.07 | 36.50 | 284,345 | +0.39(+1.07%) |
Jan 27, 2014 | 37.23 | 37.23 | 36.02 | 36.11 | 384,894 | -0.91(-2.47%) |
Jan 24, 2014 | 38.14 | 38.56 | 36.79 | 37.03 | 238,718 | -1.43(-3.73%) |
Jan 23, 2014 | 38.69 | 39.12 | 38.24 | 38.46 | 222,112 | -0.35(-0.90%) |
Jan 22, 2014 | 38.84 | 38.92 | 38.35 | 38.81 | 432,305 | -0.03(-0.07%) |
Jan 21, 2014 | 38.84 | 39.13 | 38.49 | 38.84 | 259,877 | +0.00(+0.00%) |
Jan 17, 2014 | 39.37 | 38.84 | 38.84 | 38.84 | 247,000 | -0.76(-1.92%) |
Jan 16, 2014 | 39.44 | 39.75 | 39.29 | 39.60 | 173,114 | -0.04(-0.11%) |
Jan 15, 2014 | 39.58 | 40.06 | 39.53 | 39.65 | 172,665 | +0.06(+0.16%) |
Jan 14, 2014 | 39.23 | 39.66 | 39.05 | 39.58 | 147,214 | +0.44(+1.12%) |
Jan 13, 2014 | 39.46 | 39.74 | 38.96 | 39.14 | 230,043 | -0.39(-1.00%) |
Jan 10, 2014 | 39.40 | 39.69 | 38.98 | 39.54 | 157,061 | +0.15(+0.39%) |
Jan 09, 2014 | 39.77 | 39.81 | 38.96 | 39.39 | 270,553 | -0.13(-0.34%) |
Jan 08, 2014 | 39.49 | 39.61 | 38.86 | 39.52 | 383,734 | -0.12(-0.29%) |
Jan 07, 2014 | 39.84 | 40.15 | 39.19 | 39.64 | 250,929 | +0.28(+0.71%) |
Jan 06, 2014 | 39.84 | 39.84 | 39.05 | 39.36 | 366,063 | -0.17(-0.43%) |
Jan 03, 2014 | 39.56 | 40.02 | 39.40 | 39.53 | 118,865 | +0.03(+0.07%) |
Jan 02, 2014 | 39.82 | 40.00 | 39.33 | 39.50 | 219,929 | -0.53(-1.32%) |
Dec 31, 2013 | 40.35 | 40.03 | 40.03 | 40.03 | 215,888 | -0.70(-1.72%) |
Dec 30, 2013 | 40.89 | 40.94 | 40.58 | 40.73 | 105,678 | -0.08(-0.20%) |
Dec 27, 2013 | 41.09 | 41.35 | 40.61 | 40.81 | 129,335 | -0.10(-0.24%) |
Dec 26, 2013 | 40.64 | 41.00 | 40.54 | 40.91 | 108,431 | +0.43(+1.06%) |
Dec 24, 2013 | 40.61 | 41.00 | 40.15 | 40.48 | 135,872 | -0.07(-0.18%) |
Dec 23, 2013 | 40.28 | 40.70 | 39.95 | 40.55 | 255,883 | +0.57(+1.42%) |
Dec 20, 2013 | 39.16 | 40.35 | 38.78 | 39.98 | 595,653 | +0.97(+2.49%) |
Dec 19, 2013 | 39.43 | 39.43 | 38.92 | 39.01 | 159,279 | -0.44(-1.11%) |
Dec 18, 2013 | 38.90 | 39.76 | 38.61 | 39.45 | 233,625 | +0.63(+1.62%) |
Dec 17, 2013 | 38.87 | 38.96 | 38.54 | 38.82 | 111,337 | -0.18(-0.46%) |
Dec 16, 2013 | 38.00 | 39.06 | 37.84 | 39.00 | 165,885 | +1.11(+2.93%) |
Dec 13, 2013 | 37.84 | 38.12 | 37.53 | 37.89 | 199,727 | +0.21(+0.55%) |
Dec 12, 2013 | 37.66 | 37.84 | 37.55 | 37.68 | 265,062 | -0.02(-0.05%) |
Dec 11, 2013 | 38.36 | 38.71 | 37.57 | 37.70 | 249,429 | -0.70(-1.82%) |
Dec 10, 2013 | 38.26 | 38.52 | 37.79 | 38.40 | 237,492 | -0.05(-0.14%) |
Dec 09, 2013 | 38.16 | 38.45 | 37.72 | 38.45 | 145,142 | +0.41(+1.08%) |
Dec 06, 2013 | 38.46 | 39.21 | 38.00 | 38.04 | 0 | +0.14(+0.38%) |
Dec 05, 2013 | 37.91 | 38.24 | 37.54 | 37.90 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 37.66 | 38.28 | 37.15 | 37.87 | 0 | -0.07(-0.19%) |
Dec 03, 2013 | 37.49 | 38.01 | 37.39 | 37.94 | 0 | -0.82(-2.11%) |
Dec 02, 2013 | 39.93 | 40.23 | 38.41 | 38.76 | 331,795 | -1.15(-2.88%) |
Nov 29, 2013 | 40.03 | 40.23 | 39.67 | 39.91 | 0 | +0.20(+0.50%) |
Nov 27, 2013 | 39.35 | 39.99 | 39.24 | 39.71 | 0 | +0.51(+1.30%) |
Nov 26, 2013 | 38.79 | 39.38 | 38.35 | 39.20 | 0 | +0.56(+1.44%) |
Nov 25, 2013 | 39.25 | 39.25 | 38.18 | 38.64 | 201,474 | -0.34(-0.87%) |
Nov 22, 2013 | 38.82 | 39.46 | 38.64 | 38.98 | 0 | +0.30(+0.76%) |
Nov 21, 2013 | 37.33 | 38.88 | 37.16 | 38.69 | 300,492 | +1.50(+4.03%) |
Nov 20, 2013 | 37.13 | 37.39 | 36.63 | 37.19 | 0 | +0.14(+0.39%) |
Nov 19, 2013 | 36.84 | 37.46 | 36.56 | 37.05 | 157,999 | +0.14(+0.39%) |
Nov 18, 2013 | 37.03 | 37.22 | 36.44 | 36.90 | 0 | +0.14(+0.39%) |
Nov 15, 2013 | 36.53 | 36.86 | 36.44 | 36.76 | 0 | +0.26(+0.71%) |
Nov 14, 2013 | 36.14 | 36.87 | 35.95 | 36.50 | 163,142 | +0.26(+0.72%) |
Nov 13, 2013 | 35.48 | 36.27 | 35.23 | 36.24 | 0 | +0.51(+1.43%) |
Nov 12, 2013 | 35.07 | 35.75 | 34.85 | 35.73 | 0 | +0.58(+1.66%) |
Nov 11, 2013 | 34.94 | 35.35 | 34.78 | 35.14 | 0 | +0.03(+0.08%) |
Nov 08, 2013 | 33.94 | 35.15 | 33.94 | 35.12 | 0 | +1.19(+3.52%) |
Nov 07, 2013 | 34.66 | 34.86 | 33.92 | 33.92 | 149,609 | -0.50(-1.46%) |
Nov 06, 2013 | 34.17 | 34.68 | 33.93 | 34.43 | 78,585 | +0.39(+1.13%) |
Nov 05, 2013 | 34.07 | 34.25 | 33.72 | 34.04 | 81,646 | -0.16(-0.48%) |
Nov 04, 2013 | 33.81 | 34.29 | 33.36 | 34.20 | 170,632 | +0.55(+1.65%) |