Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.66 | 35.99 | 34.82 | 34.90 | 104,198 | -1.09(-3.04%) |
Jul 30, 2014 | 35.52 | 36.14 | 35.39 | 35.99 | 93,781 | +0.64(+1.81%) |
Jul 29, 2014 | 35.08 | 35.56 | 34.79 | 35.35 | 94,329 | +0.47(+1.36%) |
Jul 28, 2014 | 34.70 | 35.06 | 34.64 | 34.88 | 52,813 | +0.14(+0.39%) |
Jul 25, 2014 | 34.50 | 35.03 | 34.44 | 34.74 | 59,147 | -0.09(-0.25%) |
Jul 24, 2014 | 35.11 | 35.26 | 34.68 | 34.83 | 56,969 | -0.30(-0.85%) |
Jul 23, 2014 | 35.99 | 35.99 | 34.90 | 35.13 | 64,341 | +0.03(+0.08%) |
Jul 22, 2014 | 34.94 | 35.33 | 34.78 | 35.10 | 46,985 | +0.33(+0.95%) |
Jul 21, 2014 | 34.74 | 34.86 | 34.23 | 34.77 | 37,002 | -0.11(-0.31%) |
Jul 18, 2014 | 34.69 | 35.07 | 34.25 | 34.88 | 87,586 | +0.10(+0.28%) |
Jul 17, 2014 | 34.98 | 35.23 | 34.68 | 34.78 | 59,822 | -0.41(-1.16%) |
Jul 16, 2014 | 36.08 | 36.08 | 35.02 | 35.19 | 90,255 | -0.80(-2.23%) |
Jul 15, 2014 | 36.78 | 36.99 | 35.82 | 35.99 | 49,048 | -0.74(-2.00%) |
Jul 14, 2014 | 36.75 | 36.96 | 36.44 | 36.73 | 61,065 | +0.25(+0.69%) |
Jul 11, 2014 | 36.37 | 36.82 | 36.01 | 36.48 | 69,370 | +0.00(+0.00%) |
Jul 10, 2014 | 36.58 | 36.76 | 35.95 | 36.48 | 102,073 | -0.88(-2.36%) |
Jul 09, 2014 | 37.68 | 37.82 | 37.26 | 37.36 | 57,917 | -0.31(-0.82%) |
Jul 08, 2014 | 37.60 | 37.75 | 37.32 | 37.67 | 65,336 | -0.09(-0.23%) |
Jul 07, 2014 | 38.12 | 38.12 | 37.47 | 37.76 | 84,614 | -0.33(-0.86%) |
Jul 03, 2014 | 37.84 | 38.08 | 38.08 | 38.08 | 36,754 | +0.40(+1.05%) |
Jul 02, 2014 | 37.70 | 38.00 | 37.55 | 37.69 | 56,105 | -0.10(-0.26%) |
Jul 01, 2014 | 37.23 | 38.15 | 37.19 | 37.78 | 102,453 | +0.74(+1.99%) |
Jun 30, 2014 | 36.80 | 37.27 | 36.52 | 37.05 | 94,271 | +0.14(+0.37%) |
Jun 27, 2014 | 35.75 | 37.07 | 35.66 | 36.91 | 164,866 | +0.89(+2.47%) |
Jun 26, 2014 | 36.57 | 36.71 | 35.89 | 36.02 | 59,678 | -0.45(-1.22%) |
Jun 25, 2014 | 36.08 | 36.78 | 36.08 | 36.47 | 78,485 | +0.26(+0.72%) |
Jun 24, 2014 | 36.85 | 37.00 | 36.02 | 36.21 | 142,237 | -0.61(-1.66%) |
Jun 23, 2014 | 36.92 | 37.10 | 36.60 | 36.82 | 131,184 | -0.01(-0.03%) |
Jun 20, 2014 | 36.39 | 36.94 | 35.65 | 36.83 | 351,311 | +0.44(+1.20%) |
Jun 19, 2014 | 36.25 | 36.57 | 36.24 | 36.39 | 75,447 | +0.07(+0.19%) |
Jun 18, 2014 | 36.03 | 36.40 | 35.55 | 36.32 | 83,261 | +0.55(+1.54%) |
Jun 17, 2014 | 35.80 | 36.02 | 35.47 | 35.77 | 80,656 | +0.02(+0.05%) |
Jun 16, 2014 | 36.08 | 36.29 | 35.50 | 35.75 | 75,186 | -0.28(-0.78%) |
Jun 13, 2014 | 35.92 | 36.09 | 35.44 | 36.03 | 102,819 | +0.20(+0.57%) |
Jun 12, 2014 | 36.51 | 36.64 | 35.74 | 35.83 | 83,728 | -0.77(-2.12%) |
Jun 11, 2014 | 36.49 | 36.68 | 36.38 | 36.60 | 100,616 | +0.08(+0.21%) |
Jun 10, 2014 | 36.35 | 36.54 | 36.11 | 36.53 | 60,638 | +0.16(+0.45%) |
Jun 06, 2014 | 36.09 | 36.51 | 36.04 | 36.36 | 65,904 | +0.28(+0.78%) |
Jun 05, 2014 | 34.99 | 36.14 | 34.88 | 36.08 | 78,295 | +1.11(+3.19%) |
Jun 04, 2014 | 34.95 | 35.06 | 34.88 | 34.97 | 49,780 | -0.04(-0.11%) |
Jun 03, 2014 | 34.99 | 35.15 | 34.87 | 35.00 | 73,007 | -0.02(-0.06%) |
Jun 02, 2014 | 35.16 | 35.36 | 34.89 | 35.02 | 90,037 | -0.17(-0.50%) |
May 30, 2014 | 35.32 | 35.52 | 34.95 | 35.20 | 102,747 | -0.07(-0.19%) |
May 29, 2014 | 35.27 | 35.28 | 34.79 | 35.27 | 153,951 | +0.14(+0.39%) |
May 28, 2014 | 35.00 | 35.27 | 34.82 | 35.13 | 104,456 | +0.08(+0.22%) |
May 27, 2014 | 35.50 | 35.63 | 34.90 | 35.05 | 109,247 | -0.29(-0.82%) |
May 23, 2014 | 35.13 | 35.34 | 35.34 | 35.34 | 114,599 | +0.31(+0.88%) |
May 22, 2014 | 34.97 | 35.18 | 34.76 | 35.03 | 31,170 | +0.06(+0.17%) |
May 21, 2014 | 35.40 | 35.40 | 34.53 | 34.98 | 77,460 | -0.36(-1.01%) |
May 20, 2014 | 35.84 | 35.95 | 35.15 | 35.33 | 185,562 | -0.55(-1.54%) |
May 19, 2014 | 35.76 | 36.32 | 35.64 | 35.89 | 271,740 | -0.05(-0.13%) |
May 16, 2014 | 35.82 | 35.99 | 35.46 | 35.93 | 63,878 | +0.04(+0.11%) |
May 15, 2014 | 36.03 | 36.54 | 35.62 | 35.90 | 102,283 | -0.33(-0.91%) |
May 14, 2014 | 36.96 | 37.06 | 36.17 | 36.23 | 124,531 | -0.76(-2.06%) |
May 13, 2014 | 36.90 | 37.39 | 36.69 | 36.99 | 92,424 | +0.13(+0.34%) |
May 12, 2014 | 36.11 | 37.25 | 36.02 | 36.86 | 241,066 | +0.83(+2.30%) |
May 09, 2014 | 36.01 | 36.32 | 35.65 | 36.03 | 186,509 | -0.10(-0.27%) |
May 08, 2014 | 36.04 | 36.73 | 35.72 | 36.13 | 238,838 | -0.10(-0.27%) |
May 07, 2014 | 35.31 | 36.31 | 35.00 | 36.23 | 230,793 | +1.11(+3.15%) |
May 06, 2014 | 37.15 | 37.15 | 34.19 | 35.12 | 366,220 | -2.59(-6.86%) |
May 05, 2014 | 39.03 | 40.41 | 37.54 | 37.71 | 401,018 | -3.28(-8.00%) |
May 02, 2014 | 41.00 | 41.25 | 40.70 | 40.99 | 101,405 | +0.11(+0.26%) |
May 01, 2014 | 40.97 | 40.97 | 40.35 | 40.88 | 91,373 | -0.20(-0.49%) |
Apr 30, 2014 | 40.63 | 41.21 | 40.10 | 41.08 | 78,470 | +0.29(+0.71%) |
Apr 29, 2014 | 41.14 | 41.77 | 40.69 | 40.80 | 76,726 | -0.26(-0.63%) |
Apr 28, 2014 | 41.70 | 41.83 | 40.56 | 41.06 | 82,003 | -0.39(-0.95%) |
Apr 25, 2014 | 42.08 | 42.08 | 41.20 | 41.45 | 58,263 | -0.89(-2.09%) |
Apr 24, 2014 | 43.39 | 43.39 | 42.12 | 42.33 | 82,029 | -0.80(-1.85%) |
Apr 23, 2014 | 43.27 | 43.78 | 43.09 | 43.13 | 74,678 | -0.26(-0.60%) |
Apr 22, 2014 | 43.56 | 43.66 | 42.84 | 43.39 | 152,811 | -0.05(-0.11%) |
Apr 21, 2014 | 43.22 | 43.70 | 42.94 | 43.44 | 96,303 | +0.16(+0.38%) |
Apr 17, 2014 | 43.44 | 43.28 | 43.28 | 43.28 | 74,208 | -0.26(-0.60%) |
Apr 16, 2014 | 42.88 | 43.68 | 42.34 | 43.54 | 122,668 | +1.39(+3.29%) |
Apr 15, 2014 | 42.30 | 42.69 | 40.91 | 42.15 | 155,467 | +0.02(+0.05%) |
Apr 14, 2014 | 38.47 | 42.33 | 38.34 | 42.13 | 209,132 | +4.23(+11.17%) |
Apr 11, 2014 | 38.09 | 38.55 | 37.61 | 37.90 | 92,587 | -0.52(-1.35%) |
Apr 10, 2014 | 39.11 | 39.49 | 38.31 | 38.42 | 88,660 | -0.82(-2.08%) |
Apr 09, 2014 | 39.37 | 39.50 | 39.11 | 39.24 | 83,115 | -0.09(-0.22%) |
Apr 08, 2014 | 39.10 | 39.69 | 39.08 | 39.32 | 77,665 | +0.34(+0.86%) |
Apr 07, 2014 | 38.87 | 39.29 | 38.52 | 38.99 | 114,428 | -0.10(-0.25%) |
Apr 04, 2014 | 40.03 | 40.42 | 38.77 | 39.08 | 78,232 | -0.64(-1.62%) |
Apr 03, 2014 | 40.17 | 40.22 | 39.52 | 39.73 | 77,060 | -0.33(-0.82%) |
Apr 02, 2014 | 40.05 | 40.30 | 39.71 | 40.05 | 103,454 | +0.11(+0.26%) |
Apr 01, 2014 | 39.68 | 40.13 | 39.59 | 39.95 | 106,514 | +0.28(+0.70%) |
Mar 31, 2014 | 39.09 | 39.87 | 38.73 | 39.67 | 126,062 | +0.76(+1.95%) |
Mar 28, 2014 | 38.58 | 39.34 | 38.49 | 38.91 | 70,423 | +0.30(+0.77%) |
Mar 27, 2014 | 38.79 | 38.86 | 38.34 | 38.61 | 52,240 | -0.13(-0.35%) |
Mar 26, 2014 | 39.84 | 39.84 | 38.71 | 38.75 | 64,764 | -0.80(-2.02%) |
Mar 25, 2014 | 39.57 | 39.82 | 39.27 | 39.54 | 99,781 | +0.09(+0.22%) |
Mar 24, 2014 | 40.12 | 40.24 | 39.15 | 39.46 | 81,249 | -0.57(-1.42%) |
Mar 21, 2014 | 39.73 | 40.70 | 39.73 | 40.03 | 173,538 | +0.37(+0.92%) |
Mar 20, 2014 | 39.37 | 39.78 | 39.27 | 39.66 | 57,871 | +0.17(+0.44%) |
Mar 19, 2014 | 40.30 | 40.59 | 39.12 | 39.49 | 111,261 | -0.94(-2.33%) |
Mar 18, 2014 | 40.00 | 40.43 | 40.00 | 40.43 | 62,393 | +0.42(+1.06%) |
Mar 17, 2014 | 40.31 | 40.87 | 39.86 | 40.01 | 172,055 | -0.09(-0.22%) |
Mar 14, 2014 | 39.22 | 40.18 | 39.22 | 40.09 | 150,626 | +0.72(+1.83%) |
Mar 13, 2014 | 39.50 | 39.55 | 39.15 | 39.37 | 158,435 | -0.10(-0.24%) |
Mar 12, 2014 | 39.41 | 39.53 | 39.11 | 39.47 | 106,324 | +0.00(+0.00%) |
Mar 11, 2014 | 39.21 | 39.64 | 39.17 | 39.47 | 129,859 | +0.16(+0.42%) |
Mar 10, 2014 | 39.12 | 39.35 | 38.70 | 39.30 | 59,316 | +0.08(+0.20%) |
Mar 07, 2014 | 39.46 | 39.46 | 38.87 | 39.23 | 68,094 | +0.01(+0.02%) |
Mar 06, 2014 | 38.63 | 39.38 | 38.56 | 39.22 | 94,700 | +0.64(+1.67%) |
Mar 05, 2014 | 38.90 | 38.90 | 38.43 | 38.57 | 117,056 | -0.36(-0.91%) |
Mar 04, 2014 | 38.51 | 39.35 | 38.47 | 38.93 | 185,641 | +0.89(+2.35%) |
Mar 03, 2014 | 37.83 | 38.17 | 37.60 | 38.03 | 119,857 | -0.01(-0.03%) |
Feb 28, 2014 | 37.79 | 38.20 | 37.72 | 38.04 | 115,247 | +0.34(+0.89%) |
Feb 27, 2014 | 37.36 | 37.71 | 37.06 | 37.71 | 92,082 | +0.34(+0.90%) |
Feb 26, 2014 | 36.99 | 37.44 | 36.99 | 37.37 | 83,416 | +0.37(+0.99%) |
Feb 25, 2014 | 36.75 | 37.20 | 36.66 | 37.00 | 183,378 | +0.25(+0.68%) |
Feb 24, 2014 | 36.46 | 36.78 | 36.26 | 36.75 | 226,496 | +0.42(+1.17%) |
Feb 21, 2014 | 36.00 | 36.46 | 35.95 | 36.33 | 153,342 | +0.47(+1.31%) |
Feb 20, 2014 | 36.18 | 36.55 | 35.75 | 35.86 | 124,459 | -0.45(-1.25%) |
Feb 19, 2014 | 36.28 | 36.99 | 36.18 | 36.31 | 251,387 | -0.18(-0.50%) |
Feb 18, 2014 | 35.70 | 36.68 | 35.44 | 36.49 | 259,503 | +0.92(+2.60%) |
Feb 14, 2014 | 36.45 | 35.57 | 35.57 | 35.57 | 283,425 | -0.90(-2.48%) |
Feb 13, 2014 | 35.36 | 37.47 | 34.17 | 36.48 | 761,535 | +0.62(+1.72%) |
Feb 12, 2014 | 36.43 | 37.08 | 35.54 | 35.86 | 429,690 | -0.46(-1.26%) |
Feb 11, 2014 | 36.22 | 36.52 | 36.07 | 36.32 | 194,392 | +0.20(+0.56%) |
Feb 10, 2014 | 36.50 | 36.50 | 35.95 | 36.12 | 157,808 | -0.31(-0.84%) |
Feb 07, 2014 | 36.61 | 36.87 | 36.29 | 36.42 | 174,460 | -0.07(-0.18%) |
Feb 06, 2014 | 36.74 | 36.78 | 36.41 | 36.49 | 126,831 | -0.07(-0.18%) |
Feb 05, 2014 | 36.97 | 36.97 | 36.30 | 36.56 | 90,561 | -0.48(-1.29%) |
Feb 04, 2014 | 37.07 | 37.25 | 36.73 | 37.04 | 122,913 | +0.08(+0.21%) |
Feb 03, 2014 | 37.77 | 38.13 | 36.81 | 36.96 | 212,399 | -0.79(-2.10%) |
Jan 31, 2014 | 37.51 | 38.03 | 37.37 | 37.75 | 220,708 | -0.20(-0.53%) |
Jan 30, 2014 | 38.31 | 38.34 | 37.62 | 37.95 | 148,689 | -0.02(-0.05%) |
Jan 29, 2014 | 38.47 | 38.66 | 37.40 | 37.97 | 211,240 | -0.78(-2.02%) |
Jan 28, 2014 | 39.07 | 39.24 | 38.54 | 38.76 | 216,729 | -0.37(-0.95%) |
Jan 27, 2014 | 40.53 | 40.53 | 39.12 | 39.13 | 200,251 | -1.25(-3.10%) |
Jan 24, 2014 | 41.51 | 41.51 | 40.37 | 40.38 | 101,837 | -1.42(-3.41%) |
Jan 23, 2014 | 42.06 | 42.06 | 41.62 | 41.80 | 242,051 | -0.42(-1.00%) |
Jan 22, 2014 | 42.34 | 42.52 | 42.04 | 42.22 | 73,850 | -0.03(-0.07%) |
Jan 21, 2014 | 42.15 | 42.55 | 41.86 | 42.25 | 92,114 | +0.44(+1.05%) |
Jan 17, 2014 | 42.86 | 41.81 | 41.81 | 41.81 | 73,555 | -1.06(-2.47%) |
Jan 16, 2014 | 42.62 | 43.03 | 42.44 | 42.87 | 94,630 | +0.06(+0.13%) |
Jan 15, 2014 | 42.23 | 43.00 | 42.23 | 42.82 | 95,876 | +0.58(+1.38%) |
Jan 14, 2014 | 42.50 | 42.53 | 42.17 | 42.23 | 71,146 | -0.03(-0.07%) |
Jan 13, 2014 | 42.59 | 42.90 | 41.95 | 42.26 | 108,096 | -0.53(-1.23%) |
Jan 10, 2014 | 42.60 | 43.14 | 42.45 | 42.79 | 108,110 | +0.18(+0.43%) |
Jan 09, 2014 | 42.24 | 42.61 | 41.75 | 42.61 | 498,426 | +0.54(+1.27%) |
Jan 08, 2014 | 42.95 | 42.95 | 41.96 | 42.07 | 126,450 | -0.18(-0.43%) |
Jan 07, 2014 | 42.79 | 43.07 | 42.12 | 42.25 | 137,776 | -0.49(-1.14%) |
Jan 06, 2014 | 43.24 | 43.35 | 42.55 | 42.74 | 172,838 | -0.54(-1.24%) |
Jan 03, 2014 | 43.56 | 43.79 | 43.17 | 43.28 | 99,749 | -0.29(-0.66%) |
Jan 02, 2014 | 43.50 | 43.89 | 43.23 | 43.56 | 207,496 | -0.16(-0.37%) |
Dec 31, 2013 | 44.14 | 43.73 | 43.73 | 43.73 | 198,797 | -0.24(-0.54%) |
Dec 30, 2013 | 44.36 | 44.44 | 43.71 | 43.96 | 107,243 | -0.29(-0.65%) |
Dec 27, 2013 | 44.92 | 45.15 | 44.08 | 44.25 | 113,254 | -0.46(-1.03%) |
Dec 26, 2013 | 44.60 | 44.93 | 44.17 | 44.71 | 117,879 | +0.15(+0.34%) |
Dec 24, 2013 | 44.84 | 45.12 | 44.40 | 44.56 | 97,673 | -0.11(-0.24%) |
Dec 23, 2013 | 44.36 | 44.77 | 44.00 | 44.66 | 80,781 | +0.27(+0.60%) |
Dec 20, 2013 | 43.84 | 44.54 | 43.49 | 44.39 | 171,765 | +0.73(+1.66%) |
Dec 19, 2013 | 43.76 | 43.93 | 43.40 | 43.67 | 65,546 | -0.29(-0.65%) |
Dec 18, 2013 | 43.36 | 44.05 | 42.98 | 43.95 | 80,572 | +0.53(+1.21%) |
Dec 17, 2013 | 43.07 | 43.46 | 42.64 | 43.43 | 59,965 | +0.23(+0.53%) |
Dec 16, 2013 | 43.05 | 43.49 | 43.04 | 43.20 | 50,175 | +0.32(+0.76%) |
Dec 13, 2013 | 42.82 | 43.05 | 42.35 | 42.87 | 76,759 | +0.18(+0.43%) |
Dec 12, 2013 | 42.79 | 42.97 | 42.25 | 42.69 | 126,777 | -0.10(-0.22%) |
Dec 11, 2013 | 43.58 | 43.62 | 42.57 | 42.79 | 85,162 | -0.68(-1.56%) |
Dec 10, 2013 | 43.88 | 44.16 | 43.17 | 43.47 | 100,388 | -0.36(-0.83%) |
Dec 09, 2013 | 44.53 | 44.60 | 43.83 | 43.83 | 120,794 | -0.52(-1.16%) |
Dec 06, 2013 | 44.65 | 44.69 | 44.21 | 44.35 | 132,541 | +0.35(+0.80%) |
Dec 05, 2013 | 44.28 | 44.54 | 43.85 | 43.99 | 88,686 | -0.54(-1.22%) |
Dec 04, 2013 | 44.69 | 45.25 | 43.96 | 44.54 | 99,848 | -0.14(-0.32%) |
Dec 03, 2013 | 45.04 | 45.37 | 44.27 | 44.68 | 109,232 | -0.43(-0.95%) |
Dec 02, 2013 | 45.51 | 45.96 | 44.99 | 45.11 | 70,017 | -0.17(-0.38%) |
Nov 29, 2013 | 45.40 | 45.68 | 45.10 | 45.28 | 65,504 | +0.14(+0.32%) |
Nov 27, 2013 | 44.78 | 45.31 | 44.43 | 45.14 | 74,147 | +0.35(+0.79%) |
Nov 26, 2013 | 44.64 | 44.92 | 43.96 | 44.79 | 141,706 | +0.25(+0.56%) |
Nov 25, 2013 | 45.11 | 45.41 | 44.44 | 44.54 | 103,071 | -0.37(-0.83%) |
Nov 22, 2013 | 45.00 | 45.24 | 44.38 | 44.91 | 122,201 | +0.03(+0.06%) |
Nov 21, 2013 | 44.60 | 45.08 | 44.54 | 44.88 | 65,292 | +0.36(+0.82%) |
Nov 20, 2013 | 44.93 | 45.16 | 44.45 | 44.52 | 69,117 | -0.33(-0.75%) |
Nov 19, 2013 | 45.06 | 45.95 | 44.79 | 44.85 | 79,594 | -0.33(-0.74%) |
Nov 18, 2013 | 46.16 | 46.38 | 44.98 | 45.19 | 97,586 | -0.72(-1.56%) |
Nov 15, 2013 | 45.22 | 46.07 | 45.02 | 45.90 | 97,537 | +0.62(+1.37%) |
Nov 14, 2013 | 45.37 | 45.64 | 44.90 | 45.28 | 100,742 | -0.59(-1.29%) |
Nov 12, 2013 | 45.90 | 46.22 | 45.67 | 45.88 | 87,920 | +0.00(+0.00%) |
Nov 11, 2013 | 47.24 | 47.53 | 45.87 | 45.88 | 258,044 | -1.54(-3.25%) |
Nov 08, 2013 | 45.36 | 47.50 | 45.36 | 47.42 | 198,382 | +2.26(+5.01%) |
Nov 07, 2013 | 41.83 | 45.88 | 41.82 | 45.15 | 605,055 | +3.57(+8.57%) |
Nov 06, 2013 | 42.21 | 42.21 | 41.56 | 41.59 | 172,886 | -0.36(-0.86%) |
Nov 05, 2013 | 42.57 | 42.95 | 41.73 | 41.95 | 164,592 | -0.89(-2.09%) |
Nov 04, 2013 | 41.79 | 42.97 | 41.70 | 42.84 | 205,251 | +1.26(+3.04%) |
Nov 01, 2013 | 42.21 | 42.34 | 41.18 | 41.58 | 171,641 | -0.74(-1.75%) |
Oct 31, 2013 | 42.62 | 42.82 | 42.30 | 42.32 | 121,603 | -0.28(-0.65%) |
Oct 30, 2013 | 42.95 | 43.19 | 42.56 | 42.60 | 111,290 | -0.19(-0.44%) |
Oct 29, 2013 | 43.07 | 43.23 | 42.51 | 42.79 | 76,734 | -0.07(-0.16%) |
Oct 28, 2013 | 42.63 | 42.98 | 42.41 | 42.85 | 71,911 | +0.29(+0.67%) |
Oct 25, 2013 | 42.61 | 42.74 | 42.06 | 42.57 | 72,932 | +0.09(+0.20%) |
Oct 24, 2013 | 42.80 | 43.02 | 42.26 | 42.48 | 63,076 | -0.37(-0.87%) |
Oct 23, 2013 | 41.95 | 43.04 | 41.95 | 42.85 | 141,834 | +0.62(+1.46%) |
Oct 22, 2013 | 41.21 | 42.30 | 40.94 | 42.23 | 98,143 | +1.26(+3.06%) |
Oct 21, 2013 | 41.06 | 41.14 | 40.74 | 40.98 | 148,715 | +0.05(+0.12%) |
Oct 18, 2013 | 40.88 | 40.98 | 40.79 | 40.93 | 172,016 | +0.05(+0.12%) |
Oct 17, 2013 | 40.18 | 40.98 | 40.15 | 40.88 | 126,967 | +0.50(+1.25%) |
Oct 16, 2013 | 40.88 | 40.98 | 40.29 | 40.38 | 115,845 | -0.31(-0.77%) |
Oct 15, 2013 | 40.84 | 40.98 | 40.66 | 40.69 | 77,626 | -0.18(-0.44%) |
Oct 14, 2013 | 40.34 | 41.10 | 40.29 | 40.87 | 74,962 | +0.11(+0.28%) |
Oct 11, 2013 | 40.11 | 41.25 | 40.11 | 40.76 | 125,008 | +0.37(+0.92%) |
Oct 10, 2013 | 40.34 | 40.65 | 40.14 | 40.39 | 71,049 | +0.55(+1.38%) |
Oct 09, 2013 | 40.09 | 40.25 | 39.56 | 39.84 | 77,554 | +0.03(+0.07%) |
Oct 08, 2013 | 40.33 | 40.54 | 39.71 | 39.81 | 86,408 | -0.57(-1.41%) |
Oct 07, 2013 | 40.45 | 40.63 | 40.26 | 40.38 | 85,173 | -0.54(-1.32%) |
Oct 04, 2013 | 40.62 | 41.29 | 40.60 | 40.92 | 137,855 | +0.17(+0.42%) |
Oct 03, 2013 | 40.99 | 41.15 | 40.37 | 40.75 | 99,684 | -0.43(-1.04%) |
Oct 02, 2013 | 40.70 | 41.36 | 40.42 | 41.18 | 119,188 | +0.29(+0.70%) |
Oct 01, 2013 | 40.48 | 40.89 | 40.31 | 40.89 | 78,490 | +1.02(+2.55%) |
Sep 27, 2013 | 39.66 | 40.02 | 39.65 | 39.88 | 41,847 | -0.17(-0.43%) |
Sep 26, 2013 | 39.68 | 40.15 | 39.66 | 40.05 | 56,489 | +0.38(+0.96%) |
Sep 25, 2013 | 40.01 | 40.01 | 39.62 | 39.67 | 92,265 | -0.46(-1.14%) |
Sep 24, 2013 | 40.57 | 40.66 | 40.02 | 40.12 | 100,615 | -0.53(-1.31%) |
Sep 23, 2013 | 39.83 | 40.88 | 39.45 | 40.66 | 198,234 | +0.70(+1.76%) |
Sep 20, 2013 | 39.64 | 40.28 | 39.41 | 39.95 | 211,453 | +0.50(+1.28%) |
Sep 19, 2013 | 39.89 | 40.37 | 39.23 | 39.45 | 78,421 | -0.45(-1.12%) |
Sep 18, 2013 | 39.05 | 40.17 | 38.66 | 39.90 | 101,372 | +0.82(+2.09%) |
Sep 17, 2013 | 38.43 | 39.08 | 38.20 | 39.08 | 161,587 | +0.56(+1.46%) |
Sep 16, 2013 | 38.87 | 38.93 | 38.25 | 38.52 | 60,875 | -0.04(-0.10%) |
Sep 13, 2013 | 38.66 | 38.66 | 38.32 | 38.55 | 70,487 | +0.11(+0.30%) |
Sep 12, 2013 | 38.60 | 38.64 | 38.22 | 38.44 | 80,780 | -0.17(-0.44%) |
Sep 11, 2013 | 37.83 | 38.68 | 37.73 | 38.61 | 114,264 | +0.81(+2.14%) |
Sep 10, 2013 | 37.43 | 37.98 | 37.22 | 37.80 | 95,198 | +0.67(+1.79%) |
Sep 09, 2013 | 36.78 | 37.54 | 36.66 | 37.14 | 127,528 | +0.41(+1.11%) |
Sep 06, 2013 | 37.78 | 38.09 | 36.66 | 36.73 | 84,790 | -0.74(-1.98%) |
Sep 05, 2013 | 37.16 | 37.90 | 37.05 | 37.47 | 102,837 | +0.47(+1.26%) |
Sep 04, 2013 | 36.78 | 37.00 | 36.64 | 37.00 | 79,557 | +0.34(+0.93%) |
Sep 03, 2013 | 37.52 | 37.55 | 36.33 | 36.66 | 103,490 | -0.20(-0.54%) |
Aug 30, 2013 | 37.81 | 38.01 | 36.69 | 36.86 | 88,454 | -1.06(-2.78%) |
Aug 29, 2013 | 37.25 | 38.11 | 37.23 | 37.92 | 113,855 | +0.54(+1.45%) |
Aug 28, 2013 | 37.46 | 38.06 | 37.27 | 37.38 | 119,449 | -0.07(-0.18%) |
Aug 27, 2013 | 37.34 | 38.04 | 37.22 | 37.44 | 207,949 | -0.46(-1.20%) |
Aug 26, 2013 | 37.95 | 38.27 | 37.74 | 37.90 | 99,879 | +0.09(+0.23%) |
Aug 23, 2013 | 37.51 | 37.99 | 37.29 | 37.81 | 161,596 | +0.29(+0.79%) |
Aug 22, 2013 | 36.79 | 37.79 | 36.79 | 37.52 | 144,278 | +0.68(+1.86%) |
Aug 21, 2013 | 37.00 | 37.48 | 36.81 | 36.83 | 102,864 | -0.37(-1.00%) |
Aug 20, 2013 | 36.90 | 37.88 | 36.90 | 37.20 | 135,559 | +0.36(+0.98%) |
Aug 19, 2013 | 36.75 | 37.46 | 36.58 | 36.84 | 137,727 | +0.08(+0.21%) |
Aug 16, 2013 | 36.75 | 37.48 | 36.65 | 36.77 | 183,157 | -0.18(-0.49%) |
Aug 15, 2013 | 36.53 | 37.64 | 36.36 | 36.95 | 158,670 | -0.02(-0.05%) |
Aug 14, 2013 | 37.29 | 37.65 | 36.96 | 36.97 | 115,304 | -0.47(-1.26%) |
Aug 13, 2013 | 37.58 | 37.78 | 36.99 | 37.44 | 113,561 | -0.28(-0.75%) |
Aug 12, 2013 | 35.58 | 38.36 | 35.58 | 37.72 | 179,177 | +1.93(+5.38%) |
Aug 09, 2013 | 36.37 | 36.58 | 35.72 | 35.80 | 178,002 | -0.77(-2.09%) |
Aug 08, 2013 | 36.73 | 37.13 | 36.20 | 36.56 | 248,575 | +0.29(+0.81%) |
Aug 07, 2013 | 36.21 | 36.41 | 35.79 | 36.27 | 99,377 | -0.18(-0.49%) |
Aug 06, 2013 | 36.84 | 36.84 | 35.95 | 36.45 | 105,518 | -0.61(-1.66%) |
Aug 05, 2013 | 36.47 | 37.17 | 36.41 | 37.06 | 112,384 | +0.71(+1.95%) |
Aug 02, 2013 | 36.94 | 36.94 | 36.27 | 36.35 | 82,363 | -0.60(-1.61%) |