Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.51 | 44.51 | 43.22 | 43.23 | 434,084 | -2.00(-4.43%) |
Jul 30, 2014 | 45.33 | 46.35 | 44.97 | 45.23 | 315,020 | +0.25(+0.56%) |
Jul 29, 2014 | 44.32 | 45.45 | 44.13 | 44.98 | 474,928 | +0.94(+2.14%) |
Jul 28, 2014 | 44.36 | 44.55 | 43.76 | 44.04 | 246,420 | -0.31(-0.70%) |
Jul 25, 2014 | 44.63 | 44.77 | 44.21 | 44.35 | 334,289 | -0.82(-1.81%) |
Jul 24, 2014 | 44.35 | 45.98 | 44.20 | 45.16 | 680,182 | +1.25(+2.85%) |
Jul 23, 2014 | 43.83 | 44.59 | 43.59 | 43.91 | 641,587 | +0.24(+0.54%) |
Jul 22, 2014 | 43.86 | 44.15 | 43.40 | 43.67 | 341,582 | +0.19(+0.44%) |
Jul 21, 2014 | 43.17 | 43.64 | 42.87 | 43.48 | 263,794 | -0.15(-0.34%) |
Jul 18, 2014 | 42.83 | 43.88 | 42.66 | 43.63 | 323,929 | +0.79(+1.85%) |
Jul 17, 2014 | 43.25 | 43.52 | 42.58 | 42.84 | 341,175 | -0.70(-1.60%) |
Jul 16, 2014 | 43.75 | 44.01 | 43.22 | 43.54 | 196,723 | +0.06(+0.15%) |
Jul 15, 2014 | 43.78 | 44.09 | 43.23 | 43.48 | 294,861 | -0.17(-0.38%) |
Jul 14, 2014 | 43.87 | 44.01 | 43.51 | 43.64 | 207,872 | +0.40(+0.92%) |
Jul 11, 2014 | 42.83 | 43.51 | 42.68 | 43.25 | 394,708 | +0.18(+0.42%) |
Jul 10, 2014 | 43.18 | 43.59 | 42.53 | 43.06 | 653,742 | -0.91(-2.07%) |
Jul 09, 2014 | 44.12 | 44.59 | 43.68 | 43.98 | 288,575 | -0.13(-0.29%) |
Jul 08, 2014 | 45.16 | 45.16 | 43.90 | 44.10 | 404,346 | -1.15(-2.54%) |
Jul 07, 2014 | 45.62 | 45.72 | 44.66 | 45.25 | 535,995 | -0.83(-1.81%) |
Jul 03, 2014 | 45.91 | 46.08 | 46.08 | 46.08 | 155,614 | +0.46(+1.01%) |
Jul 02, 2014 | 45.59 | 45.89 | 45.39 | 45.62 | 268,957 | -0.10(-0.23%) |
Jul 01, 2014 | 46.00 | 46.23 | 45.70 | 45.73 | 387,119 | +0.06(+0.12%) |
Jun 30, 2014 | 45.36 | 45.76 | 45.20 | 45.67 | 245,298 | +0.10(+0.23%) |
Jun 27, 2014 | 45.08 | 46.11 | 44.93 | 45.57 | 332,818 | +0.15(+0.33%) |
Jun 26, 2014 | 45.73 | 46.04 | 44.85 | 45.42 | 259,438 | -0.42(-0.92%) |
Jun 25, 2014 | 45.42 | 46.23 | 45.01 | 45.84 | 484,911 | +1.34(+3.01%) |
Jun 24, 2014 | 45.57 | 46.07 | 44.47 | 44.50 | 357,595 | -1.23(-2.69%) |
Jun 23, 2014 | 44.99 | 45.94 | 44.75 | 45.73 | 386,481 | +0.90(+2.02%) |
Jun 20, 2014 | 44.36 | 44.85 | 44.05 | 44.82 | 597,625 | +0.56(+1.27%) |
Jun 19, 2014 | 45.36 | 45.40 | 44.04 | 44.26 | 399,613 | -1.04(-2.29%) |
Jun 18, 2014 | 45.28 | 45.46 | 44.73 | 45.30 | 273,604 | -0.08(-0.17%) |
Jun 17, 2014 | 44.85 | 45.77 | 44.81 | 45.38 | 329,574 | +0.55(+1.24%) |
Jun 16, 2014 | 44.16 | 44.99 | 43.97 | 44.82 | 238,017 | +0.55(+1.23%) |
Jun 13, 2014 | 44.59 | 44.74 | 43.93 | 44.28 | 300,511 | -0.07(-0.16%) |
Jun 12, 2014 | 44.54 | 44.82 | 43.96 | 44.35 | 264,030 | -0.21(-0.48%) |
Jun 11, 2014 | 45.01 | 45.03 | 44.29 | 44.56 | 290,994 | -0.71(-1.58%) |
Jun 10, 2014 | 45.72 | 45.84 | 45.13 | 45.27 | 271,478 | -0.42(-0.92%) |
Jun 06, 2014 | 45.02 | 45.83 | 44.83 | 45.69 | 430,325 | +0.81(+1.80%) |
Jun 05, 2014 | 44.32 | 45.20 | 44.04 | 44.89 | 368,338 | +0.69(+1.56%) |
Jun 04, 2014 | 43.51 | 44.27 | 43.33 | 44.20 | 229,256 | +0.38(+0.87%) |
Jun 03, 2014 | 42.93 | 44.14 | 42.73 | 43.82 | 478,077 | +0.58(+1.34%) |
Jun 02, 2014 | 43.82 | 43.88 | 42.83 | 43.24 | 279,305 | -0.37(-0.85%) |
May 30, 2014 | 44.11 | 44.32 | 43.30 | 43.61 | 392,806 | -0.53(-1.20%) |
May 29, 2014 | 44.24 | 44.43 | 43.71 | 44.14 | 354,133 | +0.17(+0.40%) |
May 28, 2014 | 44.06 | 44.39 | 43.73 | 43.97 | 454,522 | -0.32(-0.73%) |
May 27, 2014 | 44.30 | 44.56 | 44.13 | 44.29 | 510,969 | +0.17(+0.38%) |
May 23, 2014 | 43.61 | 44.13 | 44.13 | 44.13 | 296,900 | +0.36(+0.83%) |
May 22, 2014 | 43.00 | 43.76 | 42.63 | 43.76 | 223,118 | +0.72(+1.67%) |
May 21, 2014 | 42.59 | 43.21 | 42.51 | 43.05 | 683,870 | +1.56(+3.77%) |
May 20, 2014 | 42.85 | 42.90 | 40.70 | 41.48 | 954,208 | -1.26(-2.95%) |
May 19, 2014 | 42.84 | 43.24 | 42.37 | 42.75 | 556,225 | -0.69(-1.60%) |
May 16, 2014 | 43.15 | 43.61 | 42.54 | 43.44 | 289,099 | +0.17(+0.38%) |
May 15, 2014 | 44.17 | 44.17 | 42.76 | 43.27 | 415,088 | -1.19(-2.68%) |
May 14, 2014 | 45.91 | 45.91 | 44.40 | 44.47 | 547,633 | -1.68(-3.64%) |
May 13, 2014 | 45.28 | 46.88 | 45.10 | 46.15 | 917,663 | +1.12(+2.49%) |
May 12, 2014 | 43.91 | 45.12 | 43.62 | 45.03 | 340,706 | +1.63(+3.76%) |
May 09, 2014 | 43.60 | 44.05 | 43.07 | 43.39 | 520,157 | -0.42(-0.95%) |
May 08, 2014 | 43.69 | 44.67 | 43.26 | 43.81 | 472,915 | +0.13(+0.29%) |
May 07, 2014 | 43.29 | 43.71 | 42.67 | 43.68 | 535,789 | +0.53(+1.22%) |
May 06, 2014 | 43.94 | 44.11 | 43.05 | 43.16 | 536,248 | -1.08(-2.44%) |
May 05, 2014 | 43.88 | 44.40 | 43.36 | 44.24 | 608,051 | -0.04(-0.09%) |
May 02, 2014 | 44.07 | 44.39 | 43.59 | 44.28 | 822,854 | +1.03(+2.39%) |
May 01, 2014 | 41.93 | 43.28 | 41.69 | 43.24 | 720,432 | +1.10(+2.60%) |
Apr 30, 2014 | 40.80 | 42.22 | 40.48 | 42.15 | 513,443 | +1.26(+3.09%) |
Apr 29, 2014 | 41.26 | 41.80 | 40.84 | 40.88 | 659,352 | -0.21(-0.50%) |
Apr 28, 2014 | 41.05 | 41.99 | 40.70 | 41.09 | 771,458 | -0.31(-0.74%) |
Apr 25, 2014 | 42.08 | 42.30 | 41.26 | 41.40 | 636,044 | -1.16(-2.72%) |
Apr 24, 2014 | 41.81 | 43.31 | 41.08 | 42.56 | 1,308,473 | +0.67(+1.60%) |
Apr 23, 2014 | 40.35 | 42.64 | 39.80 | 41.89 | 1,218,143 | +0.02(+0.04%) |
Apr 22, 2014 | 40.81 | 42.29 | 40.78 | 41.87 | 408,328 | +1.12(+2.75%) |
Apr 21, 2014 | 40.80 | 40.90 | 40.08 | 40.75 | 226,733 | -0.15(-0.37%) |
Apr 17, 2014 | 40.32 | 40.90 | 40.90 | 40.90 | 293,730 | +0.67(+1.67%) |
Apr 16, 2014 | 39.31 | 40.36 | 38.90 | 40.23 | 469,812 | +1.29(+3.30%) |
Apr 15, 2014 | 39.12 | 39.45 | 38.34 | 38.94 | 713,947 | +0.09(+0.22%) |
Apr 14, 2014 | 39.31 | 39.43 | 38.42 | 38.86 | 532,280 | +0.12(+0.31%) |
Apr 11, 2014 | 39.43 | 39.43 | 38.49 | 38.74 | 556,166 | -1.28(-3.19%) |
Apr 10, 2014 | 41.97 | 41.97 | 40.01 | 40.02 | 547,472 | -2.15(-5.09%) |
Apr 09, 2014 | 41.73 | 42.26 | 41.59 | 42.16 | 355,378 | +0.44(+1.06%) |
Apr 08, 2014 | 41.26 | 42.08 | 41.15 | 41.72 | 459,982 | +0.43(+1.03%) |
Apr 07, 2014 | 42.12 | 42.19 | 40.75 | 41.29 | 499,604 | -1.09(-2.57%) |
Apr 04, 2014 | 44.00 | 44.00 | 42.30 | 42.38 | 509,058 | -1.21(-2.79%) |
Apr 03, 2014 | 43.80 | 43.98 | 43.02 | 43.60 | 464,411 | -0.17(-0.40%) |
Apr 02, 2014 | 43.61 | 43.91 | 43.00 | 43.77 | 300,991 | +0.24(+0.54%) |
Apr 01, 2014 | 43.54 | 43.70 | 42.52 | 43.53 | 563,743 | -0.05(-0.11%) |
Mar 31, 2014 | 42.43 | 43.74 | 42.43 | 43.58 | 657,067 | +1.36(+3.23%) |
Mar 28, 2014 | 42.41 | 42.96 | 41.94 | 42.22 | 405,510 | -0.17(-0.41%) |
Mar 27, 2014 | 43.29 | 43.38 | 41.81 | 42.39 | 940,163 | -0.95(-2.20%) |
Mar 26, 2014 | 45.48 | 45.59 | 43.31 | 43.35 | 454,385 | -1.93(-4.27%) |
Mar 25, 2014 | 45.66 | 45.68 | 44.91 | 45.28 | 378,713 | +0.00(+0.00%) |
Mar 24, 2014 | 45.70 | 45.93 | 44.82 | 45.28 | 272,945 | -0.31(-0.67%) |
Mar 21, 2014 | 46.69 | 46.96 | 45.51 | 45.59 | 1,083,606 | -0.77(-1.65%) |
Mar 20, 2014 | 45.69 | 46.56 | 45.62 | 46.35 | 342,101 | +0.63(+1.38%) |
Mar 19, 2014 | 46.37 | 46.98 | 44.90 | 45.72 | 855,819 | -1.46(-3.09%) |
Mar 18, 2014 | 46.81 | 47.20 | 46.49 | 47.18 | 412,821 | +0.54(+1.15%) |
Mar 17, 2014 | 45.36 | 46.72 | 45.29 | 46.64 | 412,967 | +1.73(+3.85%) |
Mar 14, 2014 | 44.79 | 45.51 | 44.68 | 44.92 | 252,608 | -0.12(-0.26%) |
Mar 13, 2014 | 45.66 | 45.96 | 44.62 | 45.03 | 317,979 | -0.47(-1.02%) |
Mar 12, 2014 | 44.95 | 45.59 | 44.86 | 45.50 | 179,775 | +0.17(+0.38%) |
Mar 11, 2014 | 45.88 | 46.23 | 45.15 | 45.33 | 292,532 | -0.58(-1.27%) |
Mar 10, 2014 | 45.61 | 46.38 | 45.08 | 45.91 | 431,487 | +0.36(+0.80%) |
Mar 07, 2014 | 45.40 | 45.78 | 45.10 | 45.55 | 315,010 | +0.52(+1.16%) |
Mar 06, 2014 | 44.70 | 45.25 | 44.41 | 45.03 | 325,939 | +0.46(+1.03%) |
Mar 05, 2014 | 44.43 | 44.68 | 44.01 | 44.57 | 378,191 | +0.17(+0.37%) |
Mar 04, 2014 | 43.83 | 44.65 | 43.70 | 44.40 | 501,737 | +1.43(+3.32%) |
Mar 03, 2014 | 43.11 | 43.38 | 42.69 | 42.97 | 359,568 | -0.91(-2.08%) |
Feb 28, 2014 | 44.80 | 45.15 | 43.68 | 43.89 | 411,152 | -0.96(-2.15%) |
Feb 27, 2014 | 43.73 | 44.95 | 43.60 | 44.85 | 488,957 | +0.88(+1.99%) |
Feb 26, 2014 | 44.44 | 44.96 | 43.62 | 43.98 | 502,085 | -0.51(-1.15%) |
Feb 25, 2014 | 44.87 | 45.49 | 44.23 | 44.49 | 361,757 | -0.55(-1.22%) |
Feb 24, 2014 | 44.81 | 45.39 | 44.62 | 45.04 | 484,029 | +0.42(+0.95%) |
Feb 21, 2014 | 44.88 | 45.01 | 44.30 | 44.62 | 559,276 | -0.05(-0.11%) |
Feb 20, 2014 | 44.09 | 44.88 | 43.49 | 44.66 | 455,092 | +0.82(+1.88%) |
Feb 19, 2014 | 44.29 | 45.13 | 43.77 | 43.84 | 612,675 | -0.79(-1.78%) |
Feb 18, 2014 | 43.85 | 44.80 | 43.74 | 44.63 | 591,974 | +0.94(+2.16%) |
Feb 14, 2014 | 43.98 | 43.69 | 43.69 | 43.69 | 366,849 | -0.51(-1.15%) |
Feb 13, 2014 | 43.14 | 44.26 | 42.89 | 44.20 | 691,828 | +1.01(+2.33%) |
Feb 12, 2014 | 42.80 | 43.39 | 42.77 | 43.19 | 411,293 | +0.57(+1.33%) |
Feb 11, 2014 | 42.75 | 43.19 | 42.08 | 42.63 | 471,978 | -0.12(-0.28%) |
Feb 10, 2014 | 42.16 | 42.83 | 41.94 | 42.75 | 623,187 | +0.68(+1.61%) |
Feb 07, 2014 | 41.65 | 42.24 | 41.15 | 42.07 | 669,599 | +0.60(+1.46%) |
Feb 06, 2014 | 41.64 | 42.24 | 41.42 | 41.47 | 748,274 | +0.09(+0.21%) |
Feb 05, 2014 | 41.70 | 42.25 | 40.99 | 41.38 | 726,356 | -0.38(-0.92%) |
Feb 04, 2014 | 41.25 | 42.67 | 40.64 | 41.76 | 697,305 | +0.51(+1.24%) |
Feb 03, 2014 | 43.66 | 43.85 | 40.61 | 41.25 | 1,014,098 | -2.60(-5.93%) |
Jan 31, 2014 | 43.19 | 44.67 | 43.12 | 43.85 | 614,462 | -0.34(-0.76%) |
Jan 30, 2014 | 44.68 | 44.68 | 42.90 | 44.19 | 867,932 | +0.13(+0.30%) |
Jan 29, 2014 | 46.94 | 46.94 | 43.83 | 44.06 | 698,955 | -1.24(-2.74%) |
Jan 28, 2014 | 44.72 | 45.51 | 44.39 | 45.30 | 712,406 | +0.69(+1.55%) |
Jan 27, 2014 | 46.46 | 46.73 | 43.74 | 44.61 | 880,374 | -1.85(-3.99%) |
Jan 24, 2014 | 48.64 | 48.68 | 45.90 | 46.46 | 617,638 | -2.57(-5.24%) |
Jan 23, 2014 | 49.22 | 49.99 | 48.81 | 49.03 | 686,179 | -0.56(-1.12%) |
Jan 22, 2014 | 49.17 | 49.89 | 48.90 | 49.59 | 329,910 | +0.61(+1.25%) |
Jan 21, 2014 | 49.08 | 49.44 | 48.53 | 48.97 | 271,282 | +0.27(+0.55%) |
Jan 17, 2014 | 48.03 | 48.71 | 48.71 | 48.71 | 646,983 | +0.57(+1.19%) |
Jan 16, 2014 | 48.54 | 48.82 | 47.89 | 48.13 | 348,873 | -0.53(-1.08%) |
Jan 15, 2014 | 47.36 | 48.70 | 47.65 | 48.66 | 389,191 | +1.30(+2.74%) |
Jan 14, 2014 | 45.30 | 47.60 | 45.30 | 47.36 | 317,944 | +2.12(+4.69%) |
Jan 13, 2014 | 46.73 | 47.09 | 44.98 | 45.24 | 327,415 | -1.49(-3.19%) |
Jan 10, 2014 | 47.16 | 47.29 | 46.25 | 46.74 | 207,178 | -0.30(-0.63%) |
Jan 09, 2014 | 46.54 | 47.48 | 46.54 | 47.03 | 357,630 | +0.91(+1.98%) |
Jan 08, 2014 | 46.44 | 46.78 | 45.92 | 46.12 | 296,048 | -0.35(-0.74%) |
Jan 07, 2014 | 45.85 | 46.97 | 45.85 | 46.47 | 503,062 | +0.79(+1.72%) |
Jan 06, 2014 | 46.25 | 46.58 | 45.66 | 45.68 | 370,930 | -0.51(-1.11%) |
Jan 03, 2014 | 45.63 | 46.52 | 45.60 | 46.19 | 480,925 | +0.63(+1.38%) |
Jan 02, 2014 | 46.74 | 46.81 | 45.34 | 45.57 | 481,934 | -1.38(-2.94%) |
Dec 31, 2013 | 46.92 | 46.95 | 46.95 | 46.95 | 243,462 | +0.20(+0.42%) |
Dec 30, 2013 | 47.31 | 47.51 | 46.54 | 46.75 | 317,230 | -0.68(-1.44%) |
Dec 27, 2013 | 47.70 | 47.74 | 46.82 | 47.43 | 282,527 | -0.09(-0.18%) |
Dec 26, 2013 | 47.61 | 47.96 | 47.36 | 47.52 | 154,125 | +0.09(+0.20%) |
Dec 24, 2013 | 47.47 | 47.70 | 47.18 | 47.43 | 193,808 | -0.11(-0.23%) |
Dec 23, 2013 | 47.62 | 47.77 | 46.96 | 47.54 | 295,554 | +0.26(+0.55%) |
Dec 20, 2013 | 46.69 | 47.29 | 46.17 | 47.28 | 802,038 | +0.55(+1.18%) |
Dec 19, 2013 | 46.69 | 46.94 | 46.35 | 46.73 | 358,131 | -0.18(-0.39%) |
Dec 18, 2013 | 45.49 | 46.92 | 44.51 | 46.91 | 557,470 | +1.41(+3.11%) |
Dec 17, 2013 | 45.71 | 45.89 | 45.39 | 45.49 | 690,728 | -0.19(-0.41%) |
Dec 16, 2013 | 43.72 | 45.68 | 43.72 | 45.68 | 644,353 | +2.21(+5.09%) |
Dec 13, 2013 | 43.31 | 43.79 | 42.96 | 43.47 | 266,119 | +0.47(+1.10%) |
Dec 12, 2013 | 43.42 | 43.72 | 42.85 | 43.00 | 220,036 | -0.49(-1.12%) |
Dec 11, 2013 | 43.49 | 43.98 | 43.05 | 43.48 | 264,864 | +0.16(+0.36%) |
Dec 10, 2013 | 43.48 | 43.85 | 42.94 | 43.33 | 262,178 | -0.30(-0.68%) |
Dec 09, 2013 | 43.12 | 43.96 | 42.96 | 43.63 | 304,174 | +0.68(+1.59%) |
Dec 06, 2013 | 43.26 | 43.78 | 42.86 | 42.94 | 362,950 | +0.71(+1.69%) |
Dec 05, 2013 | 41.87 | 42.60 | 41.73 | 42.23 | 323,814 | +0.06(+0.15%) |
Dec 04, 2013 | 42.60 | 43.23 | 41.72 | 42.16 | 373,945 | -0.59(-1.38%) |
Dec 03, 2013 | 42.59 | 42.90 | 42.16 | 42.75 | 310,911 | -0.20(-0.46%) |
Dec 02, 2013 | 42.93 | 43.77 | 42.45 | 42.95 | 260,777 | -0.13(-0.29%) |
Nov 29, 2013 | 43.52 | 43.52 | 43.05 | 43.08 | 73,865 | -0.20(-0.47%) |
Nov 27, 2013 | 43.47 | 43.47 | 42.82 | 43.28 | 161,674 | -0.12(-0.27%) |
Nov 26, 2013 | 43.19 | 43.56 | 42.88 | 43.40 | 247,320 | +0.26(+0.60%) |
Nov 25, 2013 | 42.76 | 43.55 | 42.36 | 43.14 | 342,131 | +0.54(+1.27%) |
Nov 22, 2013 | 42.80 | 42.95 | 42.36 | 42.60 | 269,305 | -0.20(-0.46%) |
Nov 21, 2013 | 41.38 | 42.97 | 41.32 | 42.79 | 412,715 | +1.63(+3.95%) |
Nov 20, 2013 | 41.00 | 41.86 | 40.68 | 41.17 | 240,835 | +0.16(+0.38%) |
Nov 19, 2013 | 41.18 | 41.81 | 40.82 | 41.01 | 266,095 | -0.27(-0.66%) |
Nov 18, 2013 | 41.26 | 42.11 | 40.97 | 41.29 | 561,500 | +0.16(+0.38%) |
Nov 15, 2013 | 41.25 | 41.43 | 40.57 | 41.13 | 360,730 | -0.01(-0.02%) |
Nov 14, 2013 | 41.37 | 41.41 | 40.68 | 41.14 | 180,795 | +0.38(+0.94%) |
Nov 12, 2013 | 40.62 | 40.87 | 40.16 | 40.75 | 213,595 | -0.09(-0.23%) |
Nov 11, 2013 | 40.86 | 41.28 | 40.46 | 40.85 | 244,735 | -0.02(-0.04%) |
Nov 08, 2013 | 39.69 | 40.87 | 39.53 | 40.86 | 449,564 | +1.15(+2.89%) |
Nov 07, 2013 | 40.98 | 41.26 | 39.59 | 39.71 | 424,837 | -1.14(-2.79%) |
Nov 06, 2013 | 40.38 | 40.94 | 39.87 | 40.86 | 445,769 | +0.81(+2.01%) |
Nov 05, 2013 | 39.88 | 40.54 | 39.57 | 40.05 | 437,900 | +0.05(+0.14%) |
Nov 04, 2013 | 40.51 | 40.63 | 39.87 | 40.00 | 358,150 | -0.20(-0.51%) |
Nov 01, 2013 | 39.39 | 40.32 | 39.15 | 40.20 | 725,141 | +0.74(+1.88%) |
Oct 31, 2013 | 39.61 | 40.17 | 39.46 | 39.46 | 367,674 | -0.28(-0.71%) |
Oct 30, 2013 | 39.88 | 40.43 | 39.58 | 39.74 | 925,845 | -1.00(-2.46%) |
Oct 29, 2013 | 40.61 | 40.81 | 40.39 | 40.74 | 755,704 | -0.31(-0.76%) |
Oct 28, 2013 | 41.22 | 41.47 | 40.75 | 41.05 | 512,737 | -0.01(-0.02%) |
Oct 25, 2013 | 41.71 | 42.13 | 41.04 | 41.06 | 738,880 | -1.16(-2.74%) |
Oct 24, 2013 | 41.08 | 42.40 | 40.57 | 42.22 | 1,031,713 | +3.46(+8.94%) |
Oct 23, 2013 | 38.42 | 38.89 | 38.06 | 38.75 | 362,916 | -0.15(-0.38%) |
Oct 22, 2013 | 39.77 | 39.89 | 38.83 | 38.90 | 536,583 | -0.58(-1.47%) |
Oct 21, 2013 | 39.87 | 40.00 | 39.28 | 39.48 | 216,352 | -0.30(-0.77%) |
Oct 18, 2013 | 39.58 | 39.82 | 39.11 | 39.78 | 290,056 | +0.56(+1.44%) |
Oct 17, 2013 | 39.15 | 39.71 | 38.85 | 39.22 | 645,021 | -0.09(-0.22%) |
Oct 16, 2013 | 38.35 | 39.37 | 38.33 | 39.31 | 450,441 | +1.38(+3.65%) |
Oct 15, 2013 | 38.28 | 38.64 | 37.92 | 37.92 | 567,841 | -0.54(-1.40%) |
Oct 14, 2013 | 37.64 | 38.58 | 37.56 | 38.46 | 470,445 | +0.46(+1.21%) |
Oct 11, 2013 | 37.61 | 38.30 | 37.49 | 38.00 | 352,267 | +0.37(+0.98%) |
Oct 10, 2013 | 36.81 | 37.70 | 36.81 | 37.63 | 598,005 | +1.49(+4.11%) |
Oct 09, 2013 | 35.98 | 36.74 | 35.63 | 36.15 | 749,620 | +0.45(+1.25%) |
Oct 08, 2013 | 36.51 | 36.74 | 35.31 | 35.70 | 791,976 | -1.03(-2.81%) |
Oct 07, 2013 | 37.04 | 37.35 | 36.60 | 36.74 | 845,427 | -1.17(-3.09%) |
Oct 04, 2013 | 37.75 | 38.22 | 37.46 | 37.91 | 441,987 | +0.15(+0.39%) |
Oct 03, 2013 | 37.92 | 38.10 | 36.42 | 37.76 | 1,294,923 | -0.33(-0.86%) |
Oct 02, 2013 | 38.97 | 39.09 | 37.89 | 38.09 | 856,699 | -1.41(-3.56%) |
Oct 01, 2013 | 38.37 | 39.55 | 38.37 | 39.50 | 371,357 | +0.20(+0.52%) |
Sep 27, 2013 | 38.78 | 39.43 | 38.34 | 39.29 | 513,329 | +0.30(+0.76%) |
Sep 26, 2013 | 38.60 | 39.07 | 38.32 | 39.00 | 363,592 | +0.41(+1.07%) |
Sep 25, 2013 | 38.84 | 38.91 | 38.33 | 38.58 | 455,457 | -0.07(-0.18%) |
Sep 24, 2013 | 38.57 | 39.09 | 38.03 | 38.65 | 520,205 | +0.42(+1.10%) |
Sep 23, 2013 | 39.06 | 39.12 | 37.72 | 38.23 | 755,191 | -0.98(-2.49%) |
Sep 20, 2013 | 39.96 | 40.08 | 38.96 | 39.21 | 751,899 | -0.59(-1.49%) |
Sep 19, 2013 | 40.86 | 41.28 | 39.64 | 39.80 | 538,614 | -0.73(-1.81%) |
Sep 18, 2013 | 39.58 | 41.07 | 39.53 | 40.54 | 550,002 | +0.90(+2.27%) |
Sep 17, 2013 | 39.57 | 39.78 | 39.30 | 39.64 | 546,664 | +0.10(+0.26%) |
Sep 16, 2013 | 39.93 | 40.13 | 39.48 | 39.53 | 455,790 | +0.20(+0.50%) |
Sep 13, 2013 | 39.31 | 39.60 | 39.09 | 39.34 | 275,166 | +0.14(+0.36%) |
Sep 12, 2013 | 38.86 | 39.75 | 38.64 | 39.20 | 386,798 | +0.35(+0.91%) |
Sep 11, 2013 | 39.29 | 39.46 | 38.63 | 38.85 | 497,180 | -0.62(-1.56%) |
Sep 10, 2013 | 38.54 | 39.86 | 38.44 | 39.46 | 737,841 | +1.08(+2.81%) |
Sep 09, 2013 | 38.42 | 38.82 | 38.10 | 38.39 | 697,178 | +0.12(+0.31%) |
Sep 06, 2013 | 37.54 | 38.35 | 36.41 | 38.27 | 677,421 | +0.93(+2.49%) |
Sep 05, 2013 | 37.10 | 38.02 | 36.92 | 37.34 | 610,453 | +0.67(+1.83%) |
Sep 04, 2013 | 35.56 | 36.93 | 35.31 | 36.67 | 476,976 | +1.20(+3.39%) |
Sep 03, 2013 | 35.64 | 36.07 | 35.17 | 35.46 | 331,441 | +0.60(+1.73%) |
Aug 30, 2013 | 35.71 | 35.94 | 34.63 | 34.86 | 255,115 | -0.79(-2.21%) |
Aug 29, 2013 | 34.45 | 36.18 | 34.45 | 35.65 | 320,212 | +1.26(+3.66%) |
Aug 28, 2013 | 34.42 | 34.80 | 33.68 | 34.39 | 469,092 | -0.10(-0.29%) |
Aug 27, 2013 | 35.60 | 35.78 | 34.45 | 34.49 | 409,343 | -1.58(-4.38%) |
Aug 26, 2013 | 36.31 | 36.37 | 35.88 | 36.07 | 491,363 | -0.24(-0.66%) |
Aug 23, 2013 | 37.14 | 37.14 | 35.99 | 36.31 | 532,631 | -0.60(-1.62%) |
Aug 22, 2013 | 36.59 | 37.40 | 36.43 | 36.91 | 516,507 | +0.61(+1.69%) |
Aug 21, 2013 | 35.92 | 36.77 | 35.27 | 36.30 | 727,537 | +0.08(+0.21%) |
Aug 20, 2013 | 35.51 | 36.69 | 35.35 | 36.22 | 420,342 | +0.75(+2.11%) |
Aug 19, 2013 | 36.00 | 36.01 | 35.33 | 35.47 | 314,725 | -0.58(-1.60%) |
Aug 16, 2013 | 35.32 | 36.50 | 35.08 | 36.05 | 683,134 | +0.61(+1.73%) |
Aug 15, 2013 | 36.26 | 36.27 | 34.76 | 35.43 | 639,281 | -1.37(-3.72%) |
Aug 14, 2013 | 36.69 | 36.99 | 36.53 | 36.80 | 338,941 | +0.00(+0.00%) |
Aug 13, 2013 | 36.69 | 36.93 | 35.89 | 36.80 | 414,315 | +0.26(+0.70%) |
Aug 12, 2013 | 37.23 | 37.38 | 36.09 | 36.55 | 436,525 | -0.86(-2.31%) |
Aug 09, 2013 | 37.39 | 37.74 | 36.99 | 37.41 | 535,303 | -0.09(-0.25%) |
Aug 08, 2013 | 36.24 | 37.52 | 36.13 | 37.50 | 671,400 | +1.44(+3.99%) |
Aug 07, 2013 | 35.45 | 36.23 | 34.40 | 36.06 | 837,682 | +0.27(+0.76%) |
Aug 06, 2013 | 36.85 | 36.95 | 35.63 | 35.79 | 669,645 | -1.17(-3.18%) |
Aug 05, 2013 | 37.38 | 37.48 | 36.88 | 36.97 | 510,566 | -0.44(-1.19%) |
Aug 02, 2013 | 37.48 | 37.76 | 37.11 | 37.41 | 278,867 | -0.02(-0.06%) |