Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.31 | 48.91 | 48.05 | 48.20 | 355,676 | -0.59(-1.21%) |
Jul 30, 2014 | 49.03 | 49.62 | 48.54 | 48.79 | 352,303 | +0.18(+0.36%) |
Jul 29, 2014 | 48.73 | 48.94 | 48.19 | 48.61 | 304,557 | +0.09(+0.19%) |
Jul 28, 2014 | 48.34 | 48.93 | 47.95 | 48.52 | 288,370 | +0.21(+0.44%) |
Jul 25, 2014 | 48.74 | 50.02 | 47.60 | 48.31 | 292,915 | +0.13(+0.28%) |
Jul 24, 2014 | 48.07 | 48.44 | 47.79 | 48.17 | 341,134 | -0.22(-0.45%) |
Jul 23, 2014 | 48.46 | 49.00 | 48.02 | 48.39 | 313,779 | +0.11(+0.23%) |
Jul 22, 2014 | 47.62 | 48.82 | 47.26 | 48.28 | 509,042 | +1.15(+2.45%) |
Jul 21, 2014 | 47.18 | 47.67 | 46.60 | 47.13 | 377,068 | -0.30(-0.64%) |
Jul 18, 2014 | 46.49 | 47.74 | 46.49 | 47.43 | 394,900 | +0.87(+1.86%) |
Jul 17, 2014 | 47.11 | 47.59 | 46.48 | 46.56 | 543,751 | -1.00(-2.11%) |
Jul 16, 2014 | 49.04 | 49.32 | 47.54 | 47.57 | 480,759 | -1.12(-2.30%) |
Jul 15, 2014 | 49.53 | 49.53 | 48.58 | 48.69 | 531,667 | -0.71(-1.43%) |
Jul 14, 2014 | 49.39 | 49.68 | 49.01 | 49.39 | 367,989 | +0.54(+1.10%) |
Jul 11, 2014 | 48.88 | 49.10 | 48.39 | 48.85 | 272,432 | -0.23(-0.46%) |
Jul 10, 2014 | 49.07 | 49.48 | 48.74 | 49.08 | 358,281 | -0.81(-1.62%) |
Jul 09, 2014 | 49.64 | 50.17 | 49.60 | 49.89 | 268,172 | +0.38(+0.77%) |
Jul 08, 2014 | 50.14 | 50.46 | 49.27 | 49.51 | 415,524 | -0.78(-1.56%) |
Jul 07, 2014 | 50.90 | 51.16 | 50.29 | 50.30 | 232,445 | -0.69(-1.36%) |
Jul 03, 2014 | 50.76 | 50.99 | 50.99 | 50.99 | 156,984 | +0.30(+0.60%) |
Jul 02, 2014 | 51.04 | 51.27 | 50.52 | 50.68 | 359,831 | -0.79(-1.54%) |
Jul 01, 2014 | 50.47 | 51.74 | 50.47 | 51.48 | 413,128 | +1.05(+2.07%) |
Jun 30, 2014 | 50.50 | 50.76 | 49.71 | 50.43 | 353,371 | -0.26(-0.52%) |
Jun 27, 2014 | 50.25 | 50.81 | 50.11 | 50.69 | 966,897 | +0.09(+0.18%) |
Jun 26, 2014 | 50.89 | 50.89 | 50.40 | 50.60 | 205,999 | -0.34(-0.66%) |
Jun 25, 2014 | 50.49 | 50.96 | 50.27 | 50.94 | 245,107 | +0.08(+0.15%) |
Jun 24, 2014 | 51.06 | 51.74 | 50.77 | 50.86 | 560,361 | -0.37(-0.72%) |
Jun 23, 2014 | 50.94 | 51.27 | 50.44 | 51.23 | 426,394 | +0.24(+0.48%) |
Jun 20, 2014 | 50.46 | 51.20 | 49.82 | 50.99 | 959,064 | +0.74(+1.48%) |
Jun 19, 2014 | 50.94 | 50.94 | 50.05 | 50.25 | 343,840 | -0.34(-0.67%) |
Jun 18, 2014 | 50.47 | 50.74 | 49.84 | 50.58 | 382,988 | -0.06(-0.12%) |
Jun 17, 2014 | 50.79 | 51.16 | 50.23 | 50.65 | 374,951 | -0.01(-0.03%) |
Jun 16, 2014 | 50.62 | 51.04 | 50.36 | 50.66 | 457,493 | -0.06(-0.12%) |
Jun 13, 2014 | 50.14 | 51.02 | 50.04 | 50.72 | 449,351 | +0.43(+0.85%) |
Jun 12, 2014 | 49.64 | 50.63 | 49.64 | 50.29 | 604,560 | +0.48(+0.96%) |
Jun 11, 2014 | 49.86 | 50.59 | 49.76 | 49.81 | 589,284 | -0.39(-0.77%) |
Jun 10, 2014 | 50.31 | 50.60 | 50.03 | 50.19 | 452,164 | -0.38(-0.75%) |
Jun 06, 2014 | 50.57 | 50.88 | 50.29 | 50.57 | 325,069 | +0.28(+0.55%) |
Jun 05, 2014 | 48.24 | 50.50 | 48.24 | 50.30 | 555,350 | +0.75(+1.51%) |
Jun 04, 2014 | 48.36 | 49.63 | 48.36 | 49.55 | 544,487 | +0.86(+1.77%) |
Jun 03, 2014 | 48.45 | 48.89 | 48.41 | 48.69 | 690,382 | -0.13(-0.26%) |
Jun 02, 2014 | 48.54 | 49.07 | 48.31 | 48.81 | 446,644 | +0.16(+0.33%) |
May 30, 2014 | 48.24 | 48.91 | 48.16 | 48.65 | 476,019 | +0.41(+0.86%) |
May 29, 2014 | 47.92 | 48.62 | 47.79 | 48.24 | 542,434 | +0.54(+1.13%) |
May 28, 2014 | 47.32 | 48.18 | 47.32 | 47.70 | 355,116 | -0.59(-1.22%) |
May 27, 2014 | 47.62 | 48.51 | 47.25 | 48.29 | 490,196 | +0.85(+1.79%) |
May 23, 2014 | 47.29 | 47.44 | 47.44 | 47.44 | 304,594 | +0.44(+0.93%) |
May 22, 2014 | 47.35 | 47.85 | 46.95 | 47.00 | 366,392 | -0.29(-0.61%) |
May 21, 2014 | 47.32 | 47.65 | 46.30 | 47.29 | 365,203 | +0.10(+0.21%) |
May 20, 2014 | 47.92 | 47.97 | 46.86 | 47.19 | 600,430 | -0.59(-1.23%) |
May 19, 2014 | 46.72 | 47.95 | 46.27 | 47.77 | 706,971 | +0.97(+2.08%) |
May 16, 2014 | 46.30 | 47.28 | 46.21 | 46.80 | 897,163 | +0.45(+0.96%) |
May 15, 2014 | 44.89 | 47.23 | 44.73 | 46.36 | 1,382,473 | +1.00(+2.20%) |
May 14, 2014 | 46.21 | 46.44 | 44.84 | 45.36 | 713,280 | -1.09(-2.35%) |
May 13, 2014 | 46.55 | 47.17 | 45.53 | 46.45 | 566,698 | -0.33(-0.70%) |
May 12, 2014 | 45.70 | 46.91 | 45.38 | 46.77 | 423,590 | +1.41(+3.11%) |
May 09, 2014 | 45.14 | 45.65 | 44.64 | 45.36 | 394,351 | +0.00(+0.00%) |
May 08, 2014 | 45.72 | 46.29 | 45.15 | 45.36 | 263,817 | -0.30(-0.66%) |
May 07, 2014 | 46.41 | 46.76 | 45.22 | 45.67 | 352,120 | -0.61(-1.32%) |
May 06, 2014 | 46.02 | 46.98 | 46.00 | 46.28 | 377,646 | -0.03(-0.07%) |
May 05, 2014 | 46.04 | 46.64 | 45.67 | 46.31 | 447,637 | -0.13(-0.29%) |
May 02, 2014 | 45.20 | 47.37 | 45.20 | 46.45 | 685,320 | +1.55(+3.44%) |
May 01, 2014 | 44.94 | 45.22 | 44.29 | 44.90 | 362,557 | -0.06(-0.13%) |
Apr 30, 2014 | 44.42 | 45.01 | 44.01 | 44.96 | 493,538 | +0.50(+1.13%) |
Apr 29, 2014 | 44.91 | 45.18 | 44.41 | 44.46 | 402,850 | -0.20(-0.45%) |
Apr 28, 2014 | 45.99 | 46.27 | 44.09 | 44.66 | 516,553 | -1.07(-2.35%) |
Apr 25, 2014 | 46.20 | 46.46 | 45.73 | 45.73 | 273,958 | -0.71(-1.54%) |
Apr 24, 2014 | 46.94 | 47.21 | 45.75 | 46.45 | 427,532 | -0.24(-0.50%) |
Apr 23, 2014 | 47.52 | 47.71 | 46.66 | 46.68 | 301,217 | -1.07(-2.25%) |
Apr 22, 2014 | 47.21 | 48.00 | 47.02 | 47.76 | 408,624 | +0.53(+1.12%) |
Apr 21, 2014 | 47.47 | 47.63 | 46.86 | 47.23 | 189,657 | -0.27(-0.57%) |
Apr 17, 2014 | 47.69 | 47.50 | 47.50 | 47.50 | 306,871 | -0.19(-0.40%) |
Apr 16, 2014 | 47.40 | 47.80 | 46.94 | 47.69 | 384,092 | +0.73(+1.56%) |
Apr 15, 2014 | 47.27 | 47.65 | 46.25 | 46.96 | 357,008 | -0.16(-0.34%) |
Apr 14, 2014 | 47.46 | 47.73 | 46.67 | 47.12 | 459,328 | -0.08(-0.18%) |
Apr 11, 2014 | 46.80 | 47.90 | 46.71 | 47.20 | 543,186 | +0.01(+0.02%) |
Apr 10, 2014 | 49.05 | 49.19 | 47.02 | 47.19 | 504,593 | -1.75(-3.57%) |
Apr 09, 2014 | 48.74 | 48.97 | 48.30 | 48.94 | 461,921 | +0.41(+0.84%) |
Apr 08, 2014 | 47.90 | 48.75 | 47.46 | 48.53 | 746,209 | +0.61(+1.27%) |
Apr 07, 2014 | 49.13 | 49.77 | 47.61 | 47.93 | 723,504 | -1.52(-3.07%) |
Apr 04, 2014 | 50.82 | 51.24 | 49.40 | 49.45 | 567,624 | -0.93(-1.85%) |
Apr 03, 2014 | 51.07 | 51.33 | 50.23 | 50.38 | 364,300 | -0.75(-1.46%) |
Apr 02, 2014 | 51.23 | 51.54 | 50.94 | 51.12 | 454,231 | +0.36(+0.71%) |
Apr 01, 2014 | 49.66 | 50.84 | 49.66 | 50.76 | 633,865 | +1.27(+2.56%) |
Mar 31, 2014 | 49.06 | 49.89 | 49.04 | 49.50 | 716,617 | +0.82(+1.69%) |
Mar 28, 2014 | 48.36 | 49.11 | 48.14 | 48.67 | 900,174 | +0.32(+0.66%) |
Mar 27, 2014 | 48.85 | 49.35 | 48.30 | 48.35 | 786,149 | -0.57(-1.16%) |
Mar 26, 2014 | 50.55 | 50.71 | 48.92 | 48.92 | 613,648 | -1.38(-2.75%) |
Mar 25, 2014 | 50.55 | 50.85 | 49.99 | 50.30 | 535,631 | +0.09(+0.18%) |
Mar 24, 2014 | 51.12 | 51.73 | 49.49 | 50.21 | 682,763 | -0.79(-1.55%) |
Mar 21, 2014 | 52.15 | 52.20 | 50.94 | 51.00 | 670,956 | -0.97(-1.87%) |
Mar 20, 2014 | 51.26 | 52.30 | 51.26 | 51.97 | 307,078 | +0.62(+1.21%) |
Mar 19, 2014 | 52.37 | 52.44 | 50.99 | 51.35 | 452,386 | -0.90(-1.72%) |
Mar 18, 2014 | 51.54 | 52.82 | 51.54 | 52.25 | 503,872 | +0.71(+1.37%) |
Mar 17, 2014 | 51.84 | 52.02 | 51.27 | 51.54 | 445,995 | +0.05(+0.10%) |
Mar 14, 2014 | 49.84 | 51.73 | 49.76 | 51.49 | 462,981 | +0.76(+1.51%) |
Mar 13, 2014 | 50.99 | 51.30 | 50.56 | 50.73 | 578,134 | -0.01(-0.02%) |
Mar 12, 2014 | 50.08 | 50.97 | 49.74 | 50.74 | 367,446 | +0.50(+1.00%) |
Mar 11, 2014 | 49.76 | 50.40 | 49.70 | 50.23 | 433,642 | +0.56(+1.13%) |
Mar 10, 2014 | 49.94 | 50.16 | 49.06 | 49.67 | 595,891 | -0.25(-0.50%) |
Mar 07, 2014 | 49.56 | 50.06 | 49.38 | 49.92 | 418,031 | +0.66(+1.33%) |
Mar 06, 2014 | 48.78 | 49.57 | 48.78 | 49.27 | 331,745 | +0.44(+0.89%) |
Mar 05, 2014 | 49.01 | 49.35 | 48.66 | 48.83 | 645,842 | -0.26(-0.53%) |
Mar 04, 2014 | 48.53 | 49.66 | 48.15 | 49.09 | 694,788 | +1.13(+2.36%) |
Mar 03, 2014 | 48.03 | 48.54 | 47.49 | 47.96 | 556,681 | -0.29(-0.59%) |
Feb 28, 2014 | 48.50 | 49.13 | 48.01 | 48.24 | 824,952 | -0.14(-0.29%) |
Feb 27, 2014 | 48.46 | 48.74 | 48.06 | 48.39 | 386,266 | -0.02(-0.03%) |
Feb 26, 2014 | 47.26 | 48.79 | 47.20 | 48.40 | 913,163 | -0.34(-0.69%) |
Feb 25, 2014 | 48.96 | 49.45 | 48.65 | 48.74 | 330,262 | +0.01(+0.02%) |
Feb 24, 2014 | 48.70 | 48.86 | 48.39 | 48.73 | 495,685 | +0.11(+0.22%) |
Feb 21, 2014 | 48.92 | 49.29 | 48.52 | 48.62 | 576,205 | +0.14(+0.29%) |
Feb 20, 2014 | 46.19 | 49.06 | 46.19 | 48.48 | 1,438,910 | +3.58(+7.97%) |
Feb 19, 2014 | 44.89 | 45.54 | 44.49 | 44.90 | 1,088,830 | +0.65(+1.46%) |
Feb 18, 2014 | 44.33 | 44.67 | 44.04 | 44.26 | 368,520 | -0.02(-0.04%) |
Feb 14, 2014 | 44.09 | 44.27 | 44.27 | 44.27 | 401,897 | +0.12(+0.27%) |
Feb 13, 2014 | 43.02 | 44.31 | 43.02 | 44.15 | 431,622 | +0.71(+1.62%) |
Feb 12, 2014 | 44.17 | 44.83 | 43.29 | 43.45 | 541,593 | -0.80(-1.80%) |
Feb 11, 2014 | 43.72 | 44.30 | 43.47 | 44.25 | 462,005 | +0.46(+1.05%) |
Feb 10, 2014 | 43.31 | 43.89 | 43.16 | 43.79 | 566,793 | +0.78(+1.82%) |
Feb 07, 2014 | 42.68 | 43.30 | 42.28 | 43.00 | 492,840 | +0.31(+0.73%) |
Feb 06, 2014 | 41.84 | 42.99 | 41.84 | 42.69 | 620,744 | +1.10(+2.64%) |
Feb 05, 2014 | 41.80 | 42.01 | 41.06 | 41.59 | 332,940 | -0.31(-0.74%) |
Feb 04, 2014 | 41.82 | 42.14 | 41.50 | 41.90 | 303,349 | +0.37(+0.89%) |
Feb 03, 2014 | 42.48 | 42.83 | 41.00 | 41.53 | 521,233 | -0.93(-2.20%) |
Jan 31, 2014 | 41.64 | 42.74 | 41.57 | 42.47 | 475,376 | +0.26(+0.62%) |
Jan 30, 2014 | 42.16 | 42.35 | 41.89 | 42.21 | 319,892 | +0.39(+0.94%) |
Jan 29, 2014 | 42.24 | 42.38 | 41.79 | 41.81 | 446,956 | -0.74(-1.74%) |
Jan 28, 2014 | 41.92 | 42.57 | 41.74 | 42.55 | 576,434 | +0.78(+1.87%) |
Jan 27, 2014 | 42.76 | 42.87 | 41.71 | 41.77 | 458,907 | -0.92(-2.14%) |
Jan 24, 2014 | 42.90 | 43.02 | 42.54 | 42.69 | 403,774 | -0.38(-0.88%) |
Jan 23, 2014 | 43.06 | 43.54 | 42.91 | 43.06 | 599,993 | -0.27(-0.62%) |
Jan 22, 2014 | 42.96 | 43.50 | 42.73 | 43.33 | 536,749 | +0.54(+1.26%) |
Jan 21, 2014 | 43.07 | 43.40 | 42.39 | 42.79 | 320,908 | +0.12(+0.28%) |
Jan 17, 2014 | 42.48 | 42.68 | 42.68 | 42.68 | 531,695 | +0.02(+0.04%) |
Jan 16, 2014 | 42.64 | 43.05 | 42.35 | 42.66 | 515,731 | +0.09(+0.22%) |
Jan 15, 2014 | 41.78 | 42.70 | 41.78 | 42.57 | 783,922 | +0.79(+1.89%) |
Jan 14, 2014 | 40.61 | 42.10 | 40.61 | 41.78 | 1,278,847 | +1.20(+2.96%) |
Jan 13, 2014 | 40.59 | 41.46 | 40.44 | 40.58 | 615,392 | -0.01(-0.02%) |
Jan 10, 2014 | 40.40 | 40.69 | 40.16 | 40.59 | 501,428 | +0.18(+0.46%) |
Jan 09, 2014 | 40.96 | 41.31 | 40.13 | 40.40 | 724,333 | -0.52(-1.27%) |
Jan 08, 2014 | 41.22 | 41.29 | 40.75 | 40.92 | 457,954 | -0.47(-1.14%) |
Jan 07, 2014 | 41.01 | 41.91 | 41.01 | 41.39 | 795,462 | +0.64(+1.57%) |
Jan 06, 2014 | 42.08 | 42.11 | 40.69 | 40.75 | 569,920 | -1.07(-2.55%) |
Jan 03, 2014 | 41.19 | 42.05 | 41.15 | 41.82 | 432,035 | +0.59(+1.43%) |
Jan 02, 2014 | 41.70 | 41.78 | 41.12 | 41.23 | 456,056 | -0.77(-1.84%) |
Dec 31, 2013 | 42.03 | 42.01 | 42.01 | 42.01 | 386,893 | +0.08(+0.18%) |
Dec 30, 2013 | 41.98 | 42.16 | 41.77 | 41.93 | 285,474 | +0.00(+0.00%) |
Dec 27, 2013 | 41.98 | 42.20 | 41.93 | 41.93 | 264,312 | -0.14(-0.34%) |
Dec 26, 2013 | 41.61 | 42.23 | 41.22 | 42.07 | 419,983 | +0.55(+1.31%) |
Dec 24, 2013 | 41.76 | 42.37 | 41.32 | 41.53 | 383,536 | -0.13(-0.30%) |
Dec 23, 2013 | 41.69 | 41.81 | 41.43 | 41.65 | 375,190 | +0.26(+0.63%) |
Dec 20, 2013 | 41.03 | 41.66 | 41.03 | 41.39 | 713,743 | +0.52(+1.27%) |
Dec 19, 2013 | 41.21 | 41.29 | 40.77 | 40.87 | 335,704 | -0.30(-0.73%) |
Dec 18, 2013 | 40.65 | 41.32 | 40.51 | 41.17 | 500,695 | +0.63(+1.55%) |
Dec 17, 2013 | 40.39 | 40.77 | 40.30 | 40.54 | 647,020 | +0.19(+0.48%) |
Dec 16, 2013 | 39.53 | 40.60 | 39.53 | 40.35 | 540,468 | +0.95(+2.41%) |
Dec 13, 2013 | 39.64 | 39.70 | 39.02 | 39.40 | 449,808 | +0.01(+0.02%) |
Dec 12, 2013 | 39.28 | 39.81 | 39.10 | 39.39 | 372,216 | +0.20(+0.51%) |
Dec 11, 2013 | 39.61 | 39.80 | 39.08 | 39.19 | 222,503 | -0.39(-0.98%) |
Dec 10, 2013 | 39.90 | 39.96 | 39.41 | 39.58 | 352,706 | -0.50(-1.26%) |
Dec 09, 2013 | 40.06 | 40.29 | 39.88 | 40.08 | 369,626 | -0.06(-0.15%) |
Dec 06, 2013 | 40.23 | 40.40 | 39.64 | 40.14 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.47 | 40.21 | 39.38 | 39.82 | 0 | +0.79(+2.02%) |
Dec 04, 2013 | 38.55 | 39.24 | 38.52 | 39.03 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.58 | 38.92 | 38.44 | 38.57 | 590,383 | -0.39(-1.01%) |
Dec 02, 2013 | 39.86 | 39.86 | 38.93 | 38.97 | 286,084 | -0.80(-2.01%) |
Nov 29, 2013 | 40.04 | 40.22 | 39.65 | 39.76 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.41 | 40.06 | 38.26 | 39.95 | 0 | +0.24(+0.59%) |
Nov 26, 2013 | 39.70 | 40.01 | 39.51 | 39.71 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.54 | 40.70 | 39.63 | 39.88 | 676,812 | -0.50(-1.25%) |
Nov 22, 2013 | 39.92 | 41.06 | 39.90 | 40.38 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 39.10 | 40.25 | 38.53 | 39.76 | 912,100 | +2.23(+5.93%) |
Nov 20, 2013 | 37.67 | 37.79 | 37.18 | 37.54 | 388,399 | +0.10(+0.27%) |
Nov 19, 2013 | 37.69 | 37.93 | 37.37 | 37.44 | 216,416 | -0.03(-0.09%) |
Nov 18, 2013 | 37.72 | 37.95 | 37.32 | 37.47 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.39 | 37.93 | 37.39 | 37.66 | 0 | +0.29(+0.76%) |
Nov 14, 2013 | 36.86 | 37.64 | 36.78 | 37.37 | 530,642 | +0.56(+1.53%) |
Nov 13, 2013 | 36.09 | 36.84 | 36.03 | 36.81 | 437,956 | +0.54(+1.48%) |
Nov 12, 2013 | 35.76 | 36.33 | 35.68 | 36.27 | 0 | +0.50(+1.39%) |
Nov 11, 2013 | 35.49 | 35.92 | 35.12 | 35.77 | 194,502 | +0.27(+0.76%) |
Nov 08, 2013 | 34.88 | 35.77 | 34.52 | 35.51 | 0 | +0.59(+1.68%) |
Nov 07, 2013 | 35.93 | 35.93 | 34.91 | 34.92 | 354,475 | -0.97(-2.71%) |
Nov 06, 2013 | 35.81 | 35.95 | 35.51 | 35.89 | 325,298 | +0.21(+0.59%) |
Nov 05, 2013 | 35.01 | 35.93 | 34.73 | 35.68 | 387,407 | +0.79(+2.26%) |
Nov 04, 2013 | 34.15 | 34.98 | 34.04 | 34.89 | 360,266 | +0.72(+2.11%) |
Nov 01, 2013 | 34.10 | 34.38 | 33.82 | 34.17 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 33.99 | 34.38 | 33.85 | 34.16 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 34.16 | 34.35 | 33.95 | 34.05 | 136,764 | -0.08(-0.25%) |
Oct 29, 2013 | 34.00 | 34.16 | 33.94 | 34.14 | 0 | +0.13(+0.40%) |
Oct 28, 2013 | 34.02 | 34.16 | 33.88 | 34.00 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.88 | 34.37 | 33.84 | 34.02 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.68 | 33.96 | 33.49 | 33.88 | 279,137 | +0.21(+0.62%) |
Oct 23, 2013 | 33.76 | 34.05 | 33.42 | 33.67 | 209,935 | -0.39(-1.13%) |
Oct 22, 2013 | 34.09 | 34.32 | 33.88 | 34.05 | 401,027 | +0.10(+0.30%) |
Oct 21, 2013 | 33.64 | 33.96 | 33.36 | 33.95 | 279,272 | +0.37(+1.10%) |
Oct 18, 2013 | 33.63 | 33.75 | 33.28 | 33.58 | 289,930 | +0.18(+0.53%) |
Oct 17, 2013 | 32.83 | 33.42 | 32.70 | 33.41 | 377,250 | +0.49(+1.48%) |
Oct 16, 2013 | 33.06 | 33.19 | 32.83 | 32.92 | 229,674 | +0.05(+0.15%) |
Oct 15, 2013 | 33.28 | 33.28 | 32.85 | 32.87 | 206,281 | -0.50(-1.48%) |
Oct 14, 2013 | 33.25 | 33.58 | 32.99 | 33.36 | 190,592 | -0.08(-0.25%) |
Oct 11, 2013 | 32.95 | 33.48 | 32.90 | 33.45 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.85 | 33.19 | 32.71 | 33.09 | 223,551 | +0.53(+1.63%) |
Oct 09, 2013 | 32.78 | 32.84 | 32.36 | 32.56 | 285,122 | -0.26(-0.79%) |
Oct 08, 2013 | 33.13 | 33.34 | 32.76 | 32.82 | 232,060 | -0.30(-0.91%) |
Oct 07, 2013 | 33.64 | 33.78 | 33.10 | 33.12 | 0 | -0.75(-2.21%) |
Oct 04, 2013 | 33.79 | 34.08 | 33.60 | 33.87 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 34.25 | 34.43 | 33.68 | 33.88 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.98 | 34.40 | 33.74 | 34.23 | 341,346 | +0.14(+0.42%) |
Oct 01, 2013 | 33.59 | 34.15 | 33.46 | 34.09 | 290,322 | +0.50(+1.50%) |
Sep 30, 2013 | 33.46 | 33.62 | 33.33 | 33.58 | 267,043 | -0.09(-0.27%) |
Sep 27, 2013 | 33.57 | 33.88 | 33.57 | 33.67 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.52 | 33.75 | 33.38 | 33.71 | 411,733 | +0.18(+0.55%) |
Sep 25, 2013 | 33.83 | 33.92 | 33.47 | 33.52 | 308,813 | -0.37(-1.09%) |
Sep 24, 2013 | 33.90 | 34.10 | 33.64 | 33.89 | 286,667 | -0.01(-0.02%) |
Sep 23, 2013 | 34.03 | 34.04 | 33.54 | 33.90 | 353,578 | -0.18(-0.52%) |
Sep 20, 2013 | 33.99 | 34.27 | 33.95 | 34.08 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.94 | 34.07 | 33.82 | 34.03 | 264,567 | +0.09(+0.27%) |
Sep 18, 2013 | 34.01 | 34.06 | 33.51 | 33.94 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.72 | 34.04 | 33.52 | 34.00 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.99 | 34.01 | 33.76 | 33.78 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.97 | 34.01 | 33.66 | 33.73 | 0 | -0.08(-0.22%) |
Sep 12, 2013 | 33.84 | 34.01 | 33.73 | 33.80 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.83 | 34.04 | 33.73 | 33.78 | 0 | -0.13(-0.37%) |
Sep 10, 2013 | 33.58 | 33.92 | 33.42 | 33.91 | 405,131 | +0.53(+1.59%) |
Sep 09, 2013 | 32.71 | 33.45 | 32.71 | 33.38 | 0 | +0.63(+1.92%) |
Sep 06, 2013 | 33.18 | 33.21 | 32.38 | 32.75 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.49 | 32.85 | 32.49 | 32.66 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.98 | 33.05 | 32.43 | 32.54 | 0 | -0.48(-1.45%) |
Sep 03, 2013 | 33.59 | 33.63 | 32.79 | 33.02 | 0 | -0.14(-0.43%) |
Aug 30, 2013 | 33.77 | 33.87 | 33.09 | 33.16 | 0 | -0.71(-2.11%) |
Aug 29, 2013 | 34.02 | 34.22 | 33.78 | 33.88 | 472,526 | -0.23(-0.66%) |
Aug 28, 2013 | 34.12 | 34.32 | 33.99 | 34.10 | 0 | +0.03(+0.07%) |
Aug 27, 2013 | 34.28 | 34.53 | 34.05 | 34.08 | 311,037 | -0.45(-1.31%) |
Aug 26, 2013 | 34.63 | 34.88 | 34.45 | 34.53 | 0 | -0.08(-0.22%) |
Aug 23, 2013 | 34.79 | 34.79 | 34.18 | 34.61 | 0 | -0.18(-0.53%) |
Aug 22, 2013 | 34.38 | 34.85 | 34.38 | 34.79 | 240,409 | +0.57(+1.67%) |
Aug 21, 2013 | 34.42 | 34.63 | 34.12 | 34.22 | 242,978 | -0.23(-0.66%) |
Aug 20, 2013 | 33.73 | 34.59 | 33.73 | 34.45 | 426,257 | +0.81(+2.42%) |
Aug 19, 2013 | 33.39 | 33.88 | 33.39 | 33.63 | 404,524 | +0.24(+0.70%) |
Aug 16, 2013 | 32.89 | 33.51 | 32.85 | 33.40 | 0 | +0.29(+0.89%) |
Aug 15, 2013 | 33.34 | 33.63 | 32.97 | 33.10 | 403,446 | -0.59(-1.74%) |
Aug 14, 2013 | 33.95 | 34.06 | 33.53 | 33.69 | 307,175 | -0.29(-0.84%) |
Aug 13, 2013 | 33.96 | 34.06 | 33.45 | 33.98 | 284,371 | +0.18(+0.52%) |
Aug 12, 2013 | 33.79 | 34.07 | 33.69 | 33.80 | 449,791 | -0.19(-0.57%) |
Aug 09, 2013 | 35.06 | 35.10 | 33.88 | 33.99 | 507,732 | -1.15(-3.27%) |
Aug 08, 2013 | 33.67 | 35.19 | 33.13 | 35.14 | 598,691 | +1.14(+3.36%) |
Aug 07, 2013 | 33.73 | 34.18 | 33.60 | 34.00 | 373,469 | +0.09(+0.27%) |
Aug 06, 2013 | 35.52 | 35.52 | 33.59 | 33.91 | 586,585 | -1.61(-4.54%) |
Aug 05, 2013 | 34.22 | 35.77 | 34.22 | 35.52 | 689,527 | +1.26(+3.68%) |
Aug 02, 2013 | 34.43 | 34.43 | 34.22 | 34.26 | 293,544 | -0.16(-0.46%) |