Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.75 | 33.89 | 33.55 | 33.82 | 257,439 | +0.30(+0.89%) |
Oct 30, 2014 | 32.85 | 35.96 | 32.85 | 33.52 | 328,492 | +0.39(+1.18%) |
Oct 29, 2014 | 33.55 | 33.68 | 33.05 | 33.13 | 316,635 | -0.08(-0.24%) |
Oct 28, 2014 | 32.94 | 33.24 | 32.55 | 33.21 | 173,883 | +0.66(+2.03%) |
Oct 27, 2014 | 32.50 | 32.55 | 32.55 | 32.55 | 93,398 | +0.00(+0.00%) |
Oct 24, 2014 | 32.57 | 32.58 | 32.35 | 32.55 | 107,113 | +0.28(+0.87%) |
Oct 23, 2014 | 32.23 | 32.50 | 32.12 | 32.27 | 153,850 | +0.47(+1.48%) |
Oct 22, 2014 | 32.23 | 32.23 | 31.79 | 31.80 | 206,458 | -0.39(-1.21%) |
Oct 21, 2014 | 32.11 | 32.35 | 32.07 | 32.19 | 62,137 | +0.17(+0.55%) |
Oct 20, 2014 | 31.74 | 32.09 | 31.66 | 32.02 | 126,405 | +0.25(+0.80%) |
Oct 17, 2014 | 31.80 | 32.19 | 31.56 | 31.76 | 89,899 | +0.11(+0.35%) |
Oct 16, 2014 | 31.30 | 31.91 | 31.25 | 31.65 | 136,327 | -0.39(-1.22%) |
Oct 15, 2014 | 31.79 | 32.19 | 31.41 | 32.04 | 135,133 | +0.11(+0.34%) |
Oct 14, 2014 | 31.49 | 32.17 | 31.47 | 31.93 | 88,686 | +0.33(+1.04%) |
Oct 13, 2014 | 31.66 | 31.98 | 31.53 | 31.60 | 101,369 | +0.01(+0.03%) |
Oct 10, 2014 | 31.57 | 31.81 | 31.41 | 31.59 | 388,829 | -0.29(-0.89%) |
Oct 09, 2014 | 32.41 | 32.45 | 31.81 | 31.88 | 50,365 | -0.62(-1.92%) |
Oct 08, 2014 | 31.89 | 32.54 | 31.87 | 32.50 | 123,678 | +0.89(+2.80%) |
Oct 07, 2014 | 31.92 | 31.98 | 31.50 | 31.61 | 256,850 | -0.69(-2.14%) |
Oct 06, 2014 | 32.28 | 32.45 | 32.07 | 32.30 | 270,627 | +0.17(+0.54%) |
Oct 03, 2014 | 31.95 | 32.13 | 31.83 | 32.13 | 313,167 | +0.09(+0.27%) |
Oct 02, 2014 | 32.45 | 32.50 | 31.69 | 32.05 | 285,670 | -0.34(-1.03%) |
Oct 01, 2014 | 32.08 | 32.48 | 32.03 | 32.38 | 319,120 | -0.01(-0.03%) |
Sep 30, 2014 | 32.47 | 32.72 | 32.31 | 32.39 | 113,537 | -0.29(-0.89%) |
Sep 29, 2014 | 32.61 | 32.78 | 32.50 | 32.68 | 236,550 | -0.59(-1.77%) |
Sep 26, 2014 | 33.30 | 33.34 | 33.17 | 33.27 | 53,230 | +0.00(+0.00%) |
Sep 25, 2014 | 33.50 | 33.52 | 33.20 | 33.27 | 168,191 | -0.72(-2.13%) |
Sep 24, 2014 | 33.52 | 34.05 | 33.47 | 33.99 | 66,176 | +0.36(+1.07%) |
Sep 23, 2014 | 33.54 | 33.80 | 33.50 | 33.63 | 254,205 | -0.30(-0.90%) |
Sep 22, 2014 | 34.09 | 34.13 | 33.81 | 33.94 | 82,794 | -0.42(-1.22%) |
Sep 19, 2014 | 34.53 | 34.68 | 34.36 | 34.36 | 210,188 | -0.65(-1.86%) |
Sep 18, 2014 | 34.87 | 35.01 | 34.87 | 35.01 | 183,020 | +0.36(+1.04%) |
Sep 17, 2014 | 34.87 | 34.96 | 34.57 | 34.65 | 157,311 | -0.70(-1.98%) |
Sep 16, 2014 | 35.07 | 35.36 | 35.00 | 35.35 | 88,848 | +0.00(+0.00%) |
Sep 15, 2014 | 35.44 | 35.48 | 35.27 | 35.35 | 62,654 | +0.27(+0.77%) |
Sep 12, 2014 | 35.06 | 35.27 | 34.88 | 35.08 | 222,714 | -0.26(-0.74%) |
Sep 11, 2014 | 35.10 | 35.37 | 35.05 | 35.34 | 313,737 | +0.14(+0.40%) |
Sep 10, 2014 | 34.84 | 35.22 | 34.84 | 35.20 | 305,534 | +0.19(+0.53%) |
Sep 09, 2014 | 35.05 | 35.13 | 34.92 | 35.02 | 77,585 | +0.06(+0.17%) |
Sep 08, 2014 | 35.02 | 35.27 | 34.88 | 34.95 | 326,799 | -0.50(-1.41%) |
Sep 05, 2014 | 35.30 | 35.48 | 35.27 | 35.45 | 317,298 | -0.05(-0.15%) |
Sep 04, 2014 | 35.62 | 35.74 | 35.45 | 35.51 | 129,868 | -0.34(-0.95%) |
Sep 03, 2014 | 35.85 | 36.03 | 35.82 | 35.85 | 106,949 | +0.84(+2.40%) |
Sep 02, 2014 | 34.82 | 34.98 | 34.77 | 35.01 | 62,789 | +0.35(+1.01%) |
Aug 29, 2014 | 34.66 | 34.66 | 34.66 | 0 | -0.03(-0.09%) | |
Aug 28, 2014 | 34.53 | 34.80 | 34.53 | 34.69 | 219,831 | -0.25(-0.72%) |
Aug 27, 2014 | 35.00 | 35.02 | 35.00 | 34.94 | 74,984 | -0.08(-0.23%) |
Aug 26, 2014 | 34.99 | 35.20 | 34.99 | 35.02 | 59,613 | +0.40(+1.14%) |
Aug 25, 2014 | 34.38 | 34.80 | 34.38 | 34.62 | 63,952 | +0.30(+0.89%) |
Aug 22, 2014 | 34.21 | 34.33 | 34.03 | 34.32 | 1,067,359 | -0.26(-0.75%) |
Aug 21, 2014 | 34.64 | 34.80 | 34.57 | 34.58 | 154,587 | +0.11(+0.32%) |
Aug 20, 2014 | 34.36 | 34.57 | 34.35 | 34.47 | 65,906 | -0.09(-0.25%) |
Aug 19, 2014 | 34.43 | 34.58 | 34.43 | 34.55 | 1,046,182 | +0.27(+0.77%) |
Aug 18, 2014 | 34.39 | 34.46 | 34.23 | 34.29 | 118,630 | +0.48(+1.42%) |
Aug 15, 2014 | 34.48 | 34.54 | 33.70 | 33.81 | 261,861 | -0.30(-0.88%) |
Aug 14, 2014 | 34.23 | 34.36 | 34.06 | 34.11 | 277,519 | -0.13(-0.38%) |
Aug 13, 2014 | 34.38 | 34.46 | 34.21 | 34.24 | 39,545 | +0.04(+0.12%) |
Aug 12, 2014 | 34.24 | 34.35 | 34.11 | 34.20 | 53,499 | +0.20(+0.59%) |
Aug 11, 2014 | 34.43 | 34.43 | 34.00 | 34.00 | 348,114 | -0.19(-0.55%) |
Aug 08, 2014 | 33.70 | 34.20 | 33.61 | 34.19 | 76,824 | +0.35(+1.03%) |
Aug 07, 2014 | 34.12 | 34.22 | 33.72 | 33.84 | 83,454 | -0.69(-2.00%) |
Aug 06, 2014 | 34.17 | 34.61 | 34.12 | 34.53 | 80,494 | +0.09(+0.26%) |
Aug 05, 2014 | 34.48 | 34.73 | 34.26 | 34.44 | 69,030 | +0.16(+0.48%) |
Aug 04, 2014 | 34.30 | 34.32 | 34.03 | 34.27 | 74,683 | -0.20(-0.57%) |
Aug 01, 2014 | 34.47 | 34.62 | 34.29 | 34.47 | 109,067 | +0.31(+0.91%) |
Jul 31, 2014 | 34.48 | 34.53 | 34.16 | 34.16 | 99,156 | -0.79(-2.26%) |
Jul 30, 2014 | 34.92 | 35.00 | 34.61 | 34.95 | 108,192 | -0.36(-1.02%) |
Jul 29, 2014 | 35.39 | 35.50 | 35.25 | 35.31 | 337,780 | -0.12(-0.34%) |
Jul 28, 2014 | 35.32 | 35.47 | 35.18 | 35.43 | 287,850 | -0.01(-0.03%) |
Jul 25, 2014 | 35.64 | 35.75 | 35.33 | 35.44 | 299,229 | -1.06(-2.90%) |
Jul 24, 2014 | 37.76 | 37.94 | 36.38 | 36.50 | 74,650 | -1.09(-2.91%) |
Jul 23, 2014 | 37.59 | 37.66 | 37.55 | 37.59 | 64,902 | +0.13(+0.35%) |
Jul 22, 2014 | 37.38 | 37.55 | 37.27 | 37.47 | 56,864 | +0.03(+0.07%) |
Jul 21, 2014 | 37.42 | 37.50 | 37.36 | 37.44 | 28,912 | -0.08(-0.21%) |
Jul 18, 2014 | 37.07 | 37.52 | 37.00 | 37.52 | 58,391 | +0.26(+0.70%) |
Jul 17, 2014 | 37.52 | 37.77 | 37.26 | 37.26 | 71,515 | -0.49(-1.30%) |
Jul 16, 2014 | 37.82 | 37.89 | 37.75 | 37.75 | 66,804 | +0.16(+0.44%) |
Jul 15, 2014 | 37.93 | 37.93 | 37.50 | 37.59 | 51,273 | -0.53(-1.38%) |
Jul 14, 2014 | 38.14 | 38.29 | 38.03 | 38.11 | 61,991 | +0.24(+0.64%) |
Jul 11, 2014 | 37.72 | 38.05 | 37.64 | 37.87 | 56,382 | -0.10(-0.25%) |
Jul 10, 2014 | 37.73 | 38.04 | 37.73 | 37.97 | 46,678 | -0.03(-0.09%) |
Jul 09, 2014 | 37.80 | 38.10 | 37.74 | 38.00 | 71,380 | +0.30(+0.80%) |
Jul 08, 2014 | 37.86 | 37.91 | 37.68 | 37.70 | 48,518 | -0.34(-0.89%) |
Jul 07, 2014 | 37.95 | 38.06 | 37.85 | 38.04 | 64,890 | -0.63(-1.63%) |
Jul 03, 2014 | 38.67 | 38.67 | 38.67 | 0 | +0.46(+1.20%) | |
Jul 02, 2014 | 38.12 | 38.27 | 38.05 | 38.21 | 44,614 | -0.30(-0.78%) |
Jul 01, 2014 | 38.48 | 38.59 | 38.37 | 38.51 | 49,054 | -0.07(-0.18%) |
Jun 30, 2014 | 38.65 | 38.75 | 38.44 | 38.58 | 48,805 | +0.32(+0.84%) |
Jun 27, 2014 | 38.27 | 38.55 | 38.12 | 38.26 | 47,100 | -0.29(-0.74%) |
Jun 26, 2014 | 38.55 | 38.60 | 38.08 | 38.55 | 106,386 | -0.68(-1.75%) |
Jun 25, 2014 | 39.41 | 39.41 | 39.08 | 39.23 | 45,461 | -0.41(-1.03%) |
Jun 24, 2014 | 39.56 | 39.74 | 39.50 | 39.64 | 81,658 | +0.13(+0.33%) |
Jun 23, 2014 | 39.48 | 39.62 | 39.32 | 39.51 | 52,364 | -0.08(-0.19%) |
Jun 20, 2014 | 39.80 | 39.90 | 39.47 | 39.59 | 69,454 | -0.05(-0.14%) |
Jun 19, 2014 | 39.79 | 39.83 | 39.56 | 39.64 | 122,635 | +0.15(+0.38%) |
Jun 18, 2014 | 39.36 | 39.59 | 39.26 | 39.49 | 67,451 | +0.14(+0.36%) |
Jun 17, 2014 | 39.31 | 39.40 | 39.31 | 39.35 | 38,976 | +0.10(+0.25%) |
Jun 16, 2014 | 39.09 | 39.25 | 39.00 | 39.25 | 34,721 | +0.16(+0.41%) |
Jun 13, 2014 | 39.01 | 39.16 | 38.96 | 39.09 | 55,528 | -0.02(-0.05%) |
Jun 12, 2014 | 39.00 | 39.24 | 38.93 | 39.11 | 81,039 | -0.01(-0.03%) |
Jun 11, 2014 | 39.15 | 39.22 | 39.03 | 39.12 | 54,300 | +0.02(+0.05%) |
Jun 10, 2014 | 38.97 | 39.13 | 38.83 | 39.10 | 72,041 | +0.02(+0.05%) |
Jun 06, 2014 | 39.14 | 39.15 | 39.00 | 39.08 | 57,895 | -0.83(-2.08%) |
Jun 05, 2014 | 39.42 | 39.91 | 39.42 | 39.91 | 97,862 | +0.53(+1.35%) |
Jun 04, 2014 | 39.38 | 39.53 | 39.30 | 39.38 | 56,814 | -0.06(-0.15%) |
Jun 03, 2014 | 39.59 | 39.66 | 39.39 | 39.44 | 47,531 | +0.05(+0.13%) |
Jun 02, 2014 | 39.38 | 39.48 | 39.21 | 39.39 | 52,334 | -0.55(-1.38%) |
May 30, 2014 | 39.56 | 39.95 | 39.45 | 39.94 | 64,751 | +0.67(+1.71%) |
May 29, 2014 | 39.14 | 39.36 | 39.10 | 39.27 | 82,921 | +0.15(+0.38%) |
May 28, 2014 | 39.03 | 39.19 | 38.98 | 39.12 | 47,988 | -0.21(-0.52%) |
May 27, 2014 | 39.40 | 39.49 | 39.32 | 39.33 | 67,233 | +0.38(+0.98%) |
May 23, 2014 | 38.95 | 38.95 | 38.95 | 0 | -0.23(-0.59%) | |
May 22, 2014 | 39.18 | 39.26 | 39.10 | 39.18 | 92,872 | +0.01(+0.02%) |
May 21, 2014 | 39.00 | 39.35 | 38.98 | 39.17 | 84,570 | +0.09(+0.23%) |
May 20, 2014 | 38.88 | 39.11 | 38.75 | 39.08 | 77,562 | -0.04(-0.10%) |
May 19, 2014 | 38.88 | 39.12 | 38.87 | 39.12 | 73,609 | -0.18(-0.46%) |
May 16, 2014 | 39.31 | 39.36 | 39.15 | 39.30 | 65,459 | -0.22(-0.56%) |
May 15, 2014 | 39.42 | 39.54 | 39.25 | 39.52 | 80,664 | +0.55(+1.41%) |
May 14, 2014 | 39.04 | 39.16 | 38.82 | 38.97 | 71,337 | -0.17(-0.43%) |
May 13, 2014 | 39.35 | 39.35 | 39.04 | 39.14 | 125,094 | -0.18(-0.46%) |
May 12, 2014 | 39.38 | 39.44 | 39.28 | 39.32 | 73,144 | +0.27(+0.69%) |
May 09, 2014 | 39.21 | 39.28 | 38.96 | 39.05 | 165,139 | -0.30(-0.76%) |
May 08, 2014 | 39.03 | 39.55 | 39.03 | 39.35 | 41,250 | +0.23(+0.59%) |
May 07, 2014 | 38.98 | 39.20 | 38.89 | 39.12 | 89,345 | +0.20(+0.51%) |
May 06, 2014 | 39.19 | 39.19 | 38.85 | 38.92 | 44,754 | +0.03(+0.08%) |
May 05, 2014 | 38.79 | 39.09 | 38.60 | 38.89 | 68,957 | -0.18(-0.46%) |
May 02, 2014 | 39.09 | 39.20 | 38.90 | 39.07 | 68,779 | -0.20(-0.51%) |
May 01, 2014 | 39.35 | 39.40 | 39.15 | 39.27 | 69,795 | +0.04(+0.11%) |
Apr 30, 2014 | 39.01 | 39.38 | 39.01 | 39.23 | 83,969 | +0.56(+1.46%) |
Apr 29, 2014 | 39.09 | 39.09 | 38.54 | 38.66 | 61,898 | -0.52(-1.33%) |
Apr 28, 2014 | 39.38 | 39.39 | 38.84 | 39.19 | 130,810 | -0.14(-0.37%) |
Apr 25, 2014 | 39.34 | 39.49 | 39.19 | 39.33 | 55,205 | +0.14(+0.36%) |
Apr 24, 2014 | 39.22 | 39.49 | 39.10 | 39.19 | 78,659 | +0.02(+0.05%) |
Apr 23, 2014 | 39.14 | 39.41 | 39.14 | 39.17 | 170,791 | -0.24(-0.60%) |
Apr 22, 2014 | 39.51 | 39.69 | 39.40 | 39.41 | 56,615 | -0.07(-0.18%) |
Apr 21, 2014 | 39.40 | 39.60 | 39.38 | 39.48 | 47,315 | +0.08(+0.20%) |
Apr 17, 2014 | 39.40 | 39.40 | 39.40 | 0 | -0.16(-0.40%) | |
Apr 16, 2014 | 39.13 | 39.56 | 38.68 | 39.56 | 43,358 | +0.24(+0.61%) |
Apr 15, 2014 | 39.26 | 39.49 | 38.77 | 39.32 | 119,283 | +0.12(+0.31%) |
Apr 14, 2014 | 39.00 | 39.29 | 38.51 | 39.20 | 112,293 | +0.68(+1.77%) |
Apr 11, 2014 | 38.03 | 38.90 | 38.01 | 38.52 | 0 | +0.12(+0.31%) |
Apr 10, 2014 | 38.57 | 39.15 | 38.16 | 38.40 | 151,539 | +1.10(+2.95%) |
Apr 09, 2014 | 37.11 | 37.80 | 36.19 | 37.30 | 116,798 | +0.12(+0.32%) |
Apr 08, 2014 | 36.72 | 37.32 | 36.72 | 37.18 | 89,928 | +0.35(+0.95%) |
Apr 07, 2014 | 36.82 | 36.90 | 36.47 | 36.83 | 58,503 | +0.37(+1.01%) |
Apr 04, 2014 | 36.50 | 36.65 | 36.26 | 36.46 | 0 | -0.29(-0.79%) |
Apr 03, 2014 | 36.99 | 36.99 | 36.44 | 36.75 | 82,737 | -0.27(-0.73%) |
Apr 02, 2014 | 36.91 | 37.07 | 36.86 | 37.02 | 54,902 | -0.11(-0.30%) |
Apr 01, 2014 | 37.14 | 37.16 | 37.01 | 37.13 | 105,195 | +0.48(+1.31%) |
Mar 31, 2014 | 36.77 | 37.24 | 36.25 | 36.65 | 111,001 | -0.11(-0.30%) |
Mar 28, 2014 | 36.54 | 36.79 | 36.51 | 36.76 | 0 | +0.23(+0.62%) |
Mar 27, 2014 | 36.55 | 36.66 | 36.38 | 36.53 | 56,457 | +0.19(+0.54%) |
Mar 26, 2014 | 36.59 | 36.68 | 36.33 | 36.34 | 44,904 | -0.11(-0.30%) |
Mar 25, 2014 | 35.89 | 36.55 | 35.89 | 36.45 | 95,079 | +0.89(+2.50%) |
Mar 24, 2014 | 35.57 | 35.78 | 35.13 | 35.56 | 43,750 | +0.19(+0.53%) |
Mar 21, 2014 | 35.50 | 35.80 | 35.27 | 35.37 | 52,771 | -0.18(-0.51%) |
Mar 20, 2014 | 35.02 | 35.70 | 34.86 | 35.55 | 54,977 | +0.39(+1.10%) |
Mar 19, 2014 | 35.69 | 35.78 | 35.03 | 35.17 | 62,964 | -0.81(-2.25%) |
Mar 18, 2014 | 35.66 | 36.13 | 35.66 | 35.98 | 73,943 | +0.35(+0.98%) |
Mar 17, 2014 | 35.34 | 35.75 | 35.34 | 35.63 | 54,335 | +0.32(+0.91%) |
Mar 14, 2014 | 34.91 | 35.49 | 34.78 | 35.31 | 0 | +0.08(+0.23%) |
Mar 13, 2014 | 36.26 | 36.32 | 35.22 | 35.23 | 67,213 | -0.69(-1.92%) |
Mar 12, 2014 | 35.77 | 36.08 | 35.62 | 35.92 | 85,573 | -0.33(-0.91%) |
Mar 11, 2014 | 36.37 | 36.49 | 36.10 | 36.25 | 90,063 | -0.34(-0.93%) |
Mar 10, 2014 | 36.48 | 36.59 | 36.14 | 36.59 | 62,330 | +0.02(+0.04%) |
Mar 07, 2014 | 36.50 | 36.71 | 36.42 | 36.58 | 0 | +0.33(+0.90%) |
Mar 06, 2014 | 36.20 | 36.47 | 36.19 | 36.25 | 113,941 | +0.10(+0.28%) |
Mar 05, 2014 | 36.29 | 36.41 | 36.15 | 36.15 | 175,669 | -0.34(-0.93%) |
Mar 04, 2014 | 36.48 | 36.60 | 36.41 | 36.49 | 248,767 | +0.42(+1.16%) |
Mar 03, 2014 | 36.31 | 36.94 | 36.00 | 36.07 | 123,360 | -0.88(-2.38%) |
Feb 28, 2014 | 36.94 | 37.31 | 36.83 | 36.95 | 0 | -0.35(-0.94%) |
Feb 27, 2014 | 36.92 | 37.31 | 36.92 | 37.30 | 54,048 | +0.37(+1.00%) |
Feb 26, 2014 | 36.80 | 37.02 | 36.70 | 36.93 | 90,905 | -0.71(-1.89%) |
Feb 25, 2014 | 37.79 | 37.91 | 37.47 | 37.64 | 94,958 | -0.40(-1.05%) |
Feb 24, 2014 | 37.80 | 38.19 | 37.60 | 38.04 | 102,990 | +0.44(+1.17%) |
Feb 21, 2014 | 37.52 | 37.74 | 37.39 | 37.60 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 37.29 | 37.60 | 37.29 | 37.60 | 139,908 | +0.33(+0.89%) |
Feb 19, 2014 | 37.33 | 37.50 | 37.19 | 37.27 | 526,060 | -0.13(-0.35%) |
Feb 18, 2014 | 37.28 | 37.40 | 37.18 | 37.40 | 651,143 | +0.36(+0.97%) |
Feb 14, 2014 | 37.04 | 37.04 | 37.04 | 0 | +0.44(+1.20%) | |
Feb 13, 2014 | 36.03 | 36.71 | 35.99 | 36.60 | 80,628 | +0.13(+0.36%) |
Feb 12, 2014 | 36.26 | 36.47 | 36.26 | 36.47 | 92,172 | -0.43(-1.17%) |
Feb 11, 2014 | 36.55 | 36.90 | 36.54 | 36.90 | 96,463 | +0.45(+1.23%) |
Feb 10, 2014 | 36.46 | 36.61 | 36.27 | 36.45 | 165,183 | -0.17(-0.46%) |
Feb 07, 2014 | 36.33 | 36.78 | 36.23 | 36.62 | 0 | +0.46(+1.27%) |
Feb 06, 2014 | 36.19 | 36.41 | 36.16 | 36.16 | 93,259 | +0.71(+2.00%) |
Feb 05, 2014 | 35.10 | 35.48 | 35.03 | 35.45 | 95,040 | +0.17(+0.47%) |
Feb 04, 2014 | 35.12 | 35.34 | 34.95 | 35.28 | 59,159 | +0.49(+1.41%) |
Feb 03, 2014 | 35.15 | 35.19 | 34.80 | 34.80 | 178,504 | -0.75(-2.12%) |
Jan 31, 2014 | 35.23 | 35.67 | 35.18 | 35.55 | 0 | +0.58(+1.66%) |
Jan 30, 2014 | 33.35 | 35.18 | 32.83 | 34.97 | 356,033 | +1.47(+4.39%) |
Jan 29, 2014 | 33.57 | 33.74 | 33.26 | 33.50 | 67,154 | -0.52(-1.54%) |
Jan 28, 2014 | 33.83 | 34.09 | 33.78 | 34.02 | 165,942 | +0.27(+0.78%) |
Jan 27, 2014 | 33.75 | 34.00 | 33.52 | 33.76 | 154,035 | -0.07(-0.21%) |
Jan 24, 2014 | 34.11 | 34.19 | 33.79 | 33.83 | 0 | -0.48(-1.40%) |
Jan 23, 2014 | 34.50 | 34.50 | 34.17 | 34.31 | 661,863 | -0.42(-1.21%) |
Jan 22, 2014 | 34.93 | 34.99 | 34.56 | 34.73 | 105,997 | -0.35(-1.00%) |
Jan 21, 2014 | 35.14 | 35.15 | 34.88 | 35.08 | 117,318 | +0.83(+2.43%) |
Jan 17, 2014 | 34.25 | 34.25 | 34.25 | 0 | -0.20(-0.58%) | |
Jan 16, 2014 | 34.75 | 34.79 | 34.35 | 34.45 | 131,594 | -0.48(-1.37%) |
Jan 15, 2014 | 34.68 | 35.00 | 34.82 | 34.93 | 65,365 | +0.25(+0.72%) |
Jan 14, 2014 | 34.68 | 34.69 | 34.45 | 34.68 | 92,443 | +0.34(+0.98%) |
Jan 13, 2014 | 34.37 | 34.53 | 34.27 | 34.34 | 81,175 | -0.04(-0.10%) |
Jan 10, 2014 | 34.18 | 34.40 | 34.07 | 34.38 | 118,544 | +0.81(+2.42%) |
Jan 09, 2014 | 33.63 | 33.65 | 33.22 | 33.57 | 137,100 | -0.61(-1.79%) |
Jan 08, 2014 | 34.31 | 34.35 | 34.10 | 34.18 | 104,514 | -0.57(-1.63%) |
Jan 07, 2014 | 34.77 | 34.80 | 34.54 | 34.75 | 75,844 | -0.35(-1.00%) |
Jan 06, 2014 | 35.20 | 35.20 | 34.94 | 35.10 | 82,243 | -0.47(-1.32%) |
Jan 03, 2014 | 35.77 | 35.77 | 35.56 | 35.57 | 0 | -0.40(-1.11%) |
Jan 02, 2014 | 35.89 | 35.97 | 35.67 | 35.97 | 138,605 | -0.63(-1.72%) |
Dec 31, 2013 | 36.60 | 36.60 | 36.60 | 0 | -0.04(-0.10%) | |
Dec 30, 2013 | 36.51 | 36.64 | 36.41 | 36.64 | 76,333 | +0.29(+0.79%) |
Dec 27, 2013 | 36.53 | 36.53 | 36.15 | 36.35 | 122,109 | +0.51(+1.42%) |
Dec 26, 2013 | 35.65 | 35.84 | 35.59 | 35.84 | 111,683 | +0.21(+0.59%) |
Dec 24, 2013 | 35.65 | 35.65 | 35.39 | 35.63 | 0 | -0.06(-0.17%) |
Dec 23, 2013 | 35.27 | 35.74 | 35.27 | 35.69 | 117,149 | +0.18(+0.51%) |
Dec 20, 2013 | 35.34 | 35.58 | 35.21 | 35.51 | 0 | -0.01(-0.03%) |
Dec 19, 2013 | 35.27 | 35.52 | 35.27 | 35.52 | 99,001 | -0.21(-0.59%) |
Dec 18, 2013 | 35.68 | 35.85 | 35.39 | 35.73 | 143,447 | +0.19(+0.53%) |
Dec 17, 2013 | 35.32 | 35.67 | 35.31 | 35.54 | 94,943 | +0.20(+0.55%) |
Dec 16, 2013 | 35.23 | 35.45 | 35.22 | 35.34 | 133,869 | +0.34(+0.99%) |
Dec 13, 2013 | 34.90 | 35.00 | 34.78 | 35.00 | 0 | -0.10(-0.28%) |
Dec 12, 2013 | 35.13 | 35.21 | 34.97 | 35.10 | 60,464 | -0.40(-1.13%) |
Dec 11, 2013 | 35.61 | 35.63 | 35.38 | 35.50 | 130,366 | +0.22(+0.62%) |
Dec 10, 2013 | 35.51 | 35.65 | 35.28 | 35.28 | 297,230 | -0.77(-2.12%) |
Dec 09, 2013 | 35.75 | 36.07 | 35.67 | 36.05 | 65,396 | +0.29(+0.80%) |
Dec 06, 2013 | 35.62 | 35.85 | 35.50 | 35.76 | 151,025 | -0.23(-0.64%) |
Dec 05, 2013 | 36.00 | 36.05 | 35.80 | 35.99 | 67,704 | +0.00(+0.00%) |
Dec 04, 2013 | 35.92 | 36.08 | 35.83 | 35.99 | 89,885 | -0.74(-2.01%) |
Dec 03, 2013 | 36.80 | 36.97 | 36.51 | 36.73 | 62,233 | -0.59(-1.58%) |
Dec 02, 2013 | 37.29 | 37.50 | 37.24 | 37.32 | 41,884 | -0.49(-1.30%) |
Nov 29, 2013 | 37.90 | 37.91 | 37.73 | 37.81 | 53,242 | -0.49(-1.28%) |
Nov 27, 2013 | 38.35 | 38.39 | 38.00 | 38.30 | 68,538 | +0.30(+0.79%) |
Nov 26, 2013 | 38.06 | 38.24 | 37.78 | 38.00 | 124,339 | -0.10(-0.26%) |
Nov 25, 2013 | 38.30 | 38.39 | 37.93 | 38.10 | 35,459 | +0.18(+0.47%) |
Nov 22, 2013 | 37.81 | 38.00 | 37.77 | 37.92 | 53,876 | +0.15(+0.40%) |
Nov 21, 2013 | 37.43 | 37.79 | 37.42 | 37.77 | 117,522 | +0.14(+0.37%) |
Nov 20, 2013 | 37.87 | 38.08 | 37.43 | 37.63 | 428,603 | -0.37(-0.97%) |
Nov 19, 2013 | 38.21 | 38.27 | 38.00 | 38.00 | 177,047 | -0.33(-0.86%) |
Nov 18, 2013 | 38.40 | 38.60 | 38.32 | 38.33 | 76,626 | +0.66(+1.75%) |
Nov 15, 2013 | 37.92 | 37.92 | 37.60 | 37.67 | 69,508 | +0.02(+0.05%) |
Nov 14, 2013 | 37.27 | 37.68 | 37.25 | 37.65 | 58,832 | +0.18(+0.48%) |
Nov 12, 2013 | 37.57 | 37.58 | 37.33 | 37.47 | 98,587 | -0.15(-0.40%) |
Nov 11, 2013 | 37.49 | 37.73 | 37.49 | 37.62 | 86,530 | +0.27(+0.72%) |
Nov 08, 2013 | 36.93 | 37.38 | 36.86 | 37.35 | 48,808 | +0.06(+0.16%) |
Nov 07, 2013 | 37.80 | 37.87 | 37.15 | 37.29 | 36,497 | -0.66(-1.74%) |
Nov 06, 2013 | 37.88 | 38.06 | 37.76 | 37.95 | 71,118 | +0.23(+0.61%) |
Nov 05, 2013 | 37.53 | 37.75 | 37.35 | 37.72 | 117,595 | -0.71(-1.86%) |
Nov 04, 2013 | 38.34 | 38.44 | 38.30 | 38.43 | 59,569 | +0.24(+0.64%) |