Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 59.60 | 59.80 | 59.80 | 59.80 | 908,609 | +0.27(+0.45%) |
Aug 28, 2014 | 59.46 | 59.65 | 59.29 | 59.53 | 753,913 | -0.02(-0.04%) |
Aug 27, 2014 | 59.86 | 59.89 | 59.43 | 59.55 | 1,079,672 | -0.09(-0.15%) |
Aug 26, 2014 | 60.01 | 60.27 | 59.61 | 59.64 | 907,264 | -0.37(-0.62%) |
Aug 25, 2014 | 60.05 | 60.10 | 59.76 | 60.01 | 766,327 | +0.46(+0.77%) |
Aug 22, 2014 | 59.92 | 60.04 | 59.47 | 59.55 | 1,135,014 | -0.38(-0.63%) |
Aug 21, 2014 | 60.19 | 60.19 | 59.97 | 59.93 | 1,315,558 | -0.16(-0.27%) |
Aug 20, 2014 | 60.50 | 60.50 | 59.88 | 60.09 | 841,972 | -0.42(-0.69%) |
Aug 19, 2014 | 60.68 | 60.83 | 60.49 | 60.51 | 1,192,406 | +0.02(+0.04%) |
Aug 18, 2014 | 60.62 | 60.74 | 60.30 | 60.49 | 1,150,346 | +0.26(+0.43%) |
Aug 15, 2014 | 60.17 | 60.72 | 59.76 | 60.23 | 1,472,321 | -0.03(-0.05%) |
Aug 14, 2014 | 58.97 | 60.28 | 58.60 | 60.26 | 2,081,565 | +1.89(+3.24%) |
Aug 13, 2014 | 58.40 | 58.57 | 57.98 | 58.37 | 1,822,300 | +0.24(+0.42%) |
Aug 12, 2014 | 57.52 | 58.15 | 57.52 | 58.13 | 1,172,989 | +0.27(+0.46%) |
Aug 11, 2014 | 57.34 | 58.15 | 57.31 | 57.86 | 1,595,180 | +0.59(+1.03%) |
Aug 08, 2014 | 55.89 | 57.17 | 55.86 | 57.28 | 1,637,695 | +1.20(+2.14%) |
Aug 07, 2014 | 57.52 | 57.53 | 55.95 | 56.08 | 2,165,560 | -1.11(-1.94%) |
Aug 06, 2014 | 56.01 | 57.68 | 55.77 | 57.19 | 4,414,324 | +3.11(+5.76%) |
Aug 05, 2014 | 54.56 | 54.64 | 53.87 | 54.07 | 1,936,472 | -0.56(-1.02%) |
Aug 04, 2014 | 54.39 | 54.66 | 54.08 | 54.63 | 1,552,665 | +0.21(+0.38%) |
Aug 01, 2014 | 54.04 | 54.79 | 53.91 | 54.42 | 1,601,414 | +0.09(+0.16%) |
Jul 31, 2014 | 55.41 | 55.44 | 54.28 | 54.33 | 1,681,601 | -1.26(-2.27%) |
Jul 30, 2014 | 56.70 | 56.71 | 55.52 | 55.60 | 1,668,228 | -0.80(-1.41%) |
Jul 29, 2014 | 56.94 | 57.08 | 56.34 | 56.39 | 1,073,315 | -0.22(-0.38%) |
Jul 28, 2014 | 57.36 | 57.38 | 56.32 | 56.61 | 2,283,885 | -0.97(-1.69%) |
Jul 25, 2014 | 58.37 | 58.43 | 57.50 | 57.58 | 904,111 | -1.16(-1.97%) |
Jul 24, 2014 | 58.66 | 58.85 | 58.11 | 58.74 | 1,176,335 | +0.35(+0.61%) |
Jul 23, 2014 | 58.47 | 58.61 | 58.12 | 58.39 | 1,025,540 | +0.10(+0.18%) |
Jul 22, 2014 | 58.28 | 58.38 | 58.10 | 58.28 | 792,389 | +0.20(+0.35%) |
Jul 21, 2014 | 58.01 | 58.25 | 57.67 | 58.08 | 764,645 | -0.25(-0.43%) |
Jul 18, 2014 | 57.57 | 58.38 | 57.37 | 58.33 | 1,274,807 | +0.89(+1.55%) |
Jul 17, 2014 | 58.15 | 58.34 | 57.36 | 57.44 | 1,172,395 | -0.85(-1.46%) |
Jul 16, 2014 | 58.71 | 59.30 | 58.02 | 58.29 | 1,763,893 | -0.06(-0.11%) |
Jul 15, 2014 | 58.69 | 58.76 | 58.04 | 58.35 | 3,041,622 | -0.35(-0.59%) |
Jul 14, 2014 | 59.51 | 60.09 | 58.64 | 58.70 | 1,856,709 | -0.51(-0.86%) |
Jul 11, 2014 | 58.89 | 59.30 | 58.89 | 59.21 | 1,137,863 | +0.22(+0.37%) |
Jul 10, 2014 | 58.72 | 59.18 | 58.55 | 58.99 | 1,074,762 | -0.18(-0.30%) |
Jul 09, 2014 | 58.93 | 59.35 | 58.93 | 59.17 | 1,619,397 | +0.30(+0.51%) |
Jul 08, 2014 | 59.11 | 59.47 | 58.82 | 58.87 | 1,447,933 | -0.15(-0.26%) |
Jul 07, 2014 | 59.14 | 59.36 | 58.87 | 59.02 | 1,278,803 | -0.35(-0.60%) |
Jul 03, 2014 | 59.51 | 59.38 | 59.38 | 59.38 | 1,421,394 | +0.18(+0.30%) |
Jul 02, 2014 | 59.87 | 60.00 | 58.85 | 59.20 | 2,186,873 | -0.50(-0.84%) |
Jul 01, 2014 | 59.67 | 60.02 | 59.25 | 59.70 | 1,747,237 | +0.03(+0.05%) |
Jun 30, 2014 | 59.71 | 60.21 | 59.51 | 59.67 | 1,956,900 | -0.19(-0.32%) |
Jun 27, 2014 | 59.55 | 59.88 | 59.36 | 59.86 | 1,847,292 | +0.15(+0.26%) |
Jun 26, 2014 | 59.34 | 59.76 | 59.21 | 59.71 | 1,314,841 | +0.28(+0.47%) |
Jun 25, 2014 | 58.88 | 59.50 | 58.78 | 59.42 | 1,395,248 | +0.41(+0.70%) |
Jun 24, 2014 | 59.30 | 59.30 | 58.44 | 59.01 | 2,909,471 | -0.28(-0.47%) |
Jun 23, 2014 | 60.31 | 60.31 | 59.22 | 59.30 | 2,109,728 | -0.93(-1.55%) |
Jun 20, 2014 | 59.33 | 60.78 | 58.97 | 60.23 | 3,747,242 | +1.37(+2.32%) |
Jun 19, 2014 | 58.53 | 58.98 | 58.39 | 58.86 | 1,988,532 | +0.53(+0.91%) |
Jun 18, 2014 | 57.51 | 58.39 | 57.43 | 58.33 | 1,900,397 | +0.80(+1.40%) |
Jun 17, 2014 | 57.67 | 57.81 | 57.37 | 57.53 | 1,374,972 | -0.02(-0.04%) |
Jun 16, 2014 | 57.28 | 57.56 | 57.07 | 57.55 | 1,643,057 | +0.24(+0.42%) |
Jun 13, 2014 | 57.49 | 57.65 | 57.16 | 57.31 | 2,392,261 | -0.19(-0.34%) |
Jun 12, 2014 | 57.92 | 58.56 | 57.31 | 57.50 | 2,935,464 | -0.48(-0.83%) |
Jun 11, 2014 | 57.16 | 58.17 | 56.56 | 57.98 | 6,522,345 | +1.09(+1.92%) |
Jun 10, 2014 | 54.22 | 57.44 | 54.21 | 56.89 | 8,849,704 | +3.21(+5.98%) |
Jun 06, 2014 | 52.79 | 53.73 | 52.79 | 53.68 | 1,452,463 | +0.86(+1.63%) |
Jun 05, 2014 | 53.00 | 53.00 | 52.60 | 52.82 | 1,063,216 | +0.06(+0.12%) |
Jun 04, 2014 | 52.77 | 52.96 | 52.58 | 52.76 | 988,394 | -0.02(-0.03%) |
Jun 03, 2014 | 52.89 | 53.10 | 52.74 | 52.77 | 2,471,361 | -0.14(-0.27%) |
Jun 02, 2014 | 52.78 | 52.96 | 52.60 | 52.92 | 1,728,316 | +0.03(+0.06%) |
May 30, 2014 | 52.43 | 52.94 | 52.32 | 52.88 | 2,907,449 | +0.31(+0.60%) |
May 29, 2014 | 51.85 | 52.59 | 51.80 | 52.57 | 2,812,892 | +0.84(+1.62%) |
May 28, 2014 | 51.80 | 51.92 | 51.36 | 51.73 | 1,942,487 | -0.10(-0.19%) |
May 27, 2014 | 51.73 | 52.07 | 51.58 | 51.83 | 2,838,981 | +0.31(+0.61%) |
May 23, 2014 | 51.77 | 51.52 | 51.52 | 51.52 | 1,541,187 | -0.09(-0.17%) |
May 22, 2014 | 51.61 | 51.79 | 51.47 | 51.61 | 805,907 | -0.01(-0.02%) |
May 21, 2014 | 52.00 | 52.09 | 51.47 | 51.61 | 2,007,592 | -0.20(-0.39%) |
May 20, 2014 | 51.85 | 52.00 | 51.67 | 51.81 | 1,372,454 | -0.15(-0.29%) |
May 19, 2014 | 51.71 | 52.06 | 51.67 | 51.97 | 1,607,022 | +0.04(+0.08%) |
May 16, 2014 | 50.93 | 52.37 | 50.93 | 51.93 | 3,631,084 | +0.94(+1.85%) |
May 15, 2014 | 50.77 | 51.01 | 50.71 | 50.98 | 1,581,794 | +0.12(+0.24%) |
May 14, 2014 | 51.20 | 51.40 | 50.85 | 50.86 | 1,061,890 | -0.36(-0.70%) |
May 13, 2014 | 51.08 | 51.33 | 50.87 | 51.22 | 974,094 | +0.29(+0.57%) |
May 12, 2014 | 51.17 | 51.33 | 50.71 | 50.93 | 1,521,971 | -0.11(-0.22%) |
May 09, 2014 | 50.71 | 51.25 | 50.57 | 51.05 | 1,549,206 | +0.28(+0.55%) |
May 08, 2014 | 49.68 | 50.82 | 49.68 | 50.77 | 2,609,926 | +1.21(+2.44%) |
May 07, 2014 | 48.00 | 49.93 | 48.00 | 49.56 | 2,313,188 | +1.74(+3.65%) |
May 06, 2014 | 48.22 | 48.29 | 47.75 | 47.81 | 932,223 | -0.62(-1.29%) |
May 05, 2014 | 48.23 | 48.44 | 47.98 | 48.44 | 1,088,561 | -0.02(-0.05%) |
May 02, 2014 | 48.40 | 48.47 | 48.21 | 48.46 | 899,425 | +0.08(+0.17%) |
May 01, 2014 | 48.05 | 48.38 | 47.69 | 48.38 | 1,103,052 | +0.41(+0.85%) |
Apr 30, 2014 | 48.13 | 48.13 | 47.57 | 47.97 | 1,500,433 | -0.15(-0.32%) |
Apr 29, 2014 | 48.29 | 48.42 | 48.04 | 48.13 | 996,677 | +0.01(+0.02%) |
Apr 28, 2014 | 47.17 | 48.13 | 47.00 | 48.12 | 1,409,817 | +1.27(+2.72%) |
Apr 25, 2014 | 47.22 | 47.22 | 46.63 | 46.85 | 1,001,416 | -0.42(-0.88%) |
Apr 24, 2014 | 46.95 | 47.33 | 46.74 | 47.26 | 796,663 | +0.41(+0.87%) |
Apr 23, 2014 | 47.30 | 47.42 | 46.83 | 46.85 | 865,527 | -0.41(-0.86%) |
Apr 22, 2014 | 46.60 | 47.39 | 46.45 | 47.26 | 1,502,605 | +0.74(+1.58%) |
Apr 21, 2014 | 46.59 | 46.69 | 46.33 | 46.53 | 511,689 | -0.12(-0.26%) |
Apr 17, 2014 | 46.69 | 46.65 | 46.65 | 46.65 | 1,086,794 | -0.18(-0.38%) |
Apr 16, 2014 | 46.12 | 46.89 | 45.96 | 46.82 | 1,334,326 | +1.01(+2.20%) |
Apr 15, 2014 | 46.09 | 46.16 | 45.28 | 45.81 | 1,165,332 | -0.22(-0.47%) |
Apr 14, 2014 | 46.02 | 46.21 | 45.67 | 46.03 | 1,103,393 | +0.37(+0.81%) |
Apr 11, 2014 | 46.40 | 46.64 | 45.43 | 45.66 | 1,791,626 | -0.76(-1.64%) |
Apr 10, 2014 | 46.85 | 47.45 | 46.41 | 46.42 | 1,356,826 | -1.04(-2.19%) |
Apr 09, 2014 | 47.48 | 47.57 | 46.95 | 47.46 | 1,510,619 | +0.09(+0.19%) |
Apr 08, 2014 | 47.44 | 47.80 | 47.01 | 47.37 | 1,970,676 | +0.00(+0.00%) |
Apr 07, 2014 | 47.73 | 48.03 | 47.29 | 47.37 | 2,225,522 | -0.46(-0.95%) |
Apr 04, 2014 | 48.00 | 48.72 | 47.61 | 47.83 | 2,108,757 | +0.06(+0.12%) |
Apr 03, 2014 | 47.73 | 47.80 | 47.37 | 47.77 | 1,662,502 | +0.18(+0.37%) |
Apr 02, 2014 | 47.09 | 47.62 | 46.89 | 47.60 | 1,432,264 | +0.50(+1.07%) |
Apr 01, 2014 | 47.14 | 47.21 | 46.80 | 47.09 | 934,334 | +0.01(+0.02%) |
Mar 31, 2014 | 46.89 | 47.18 | 46.67 | 47.09 | 1,100,763 | +0.62(+1.34%) |
Mar 28, 2014 | 46.81 | 47.05 | 46.32 | 46.46 | 1,110,259 | +0.01(+0.02%) |
Mar 27, 2014 | 46.38 | 46.71 | 46.23 | 46.45 | 874,125 | +0.22(+0.47%) |
Mar 26, 2014 | 46.92 | 47.08 | 46.24 | 46.24 | 736,362 | -0.65(-1.38%) |
Mar 25, 2014 | 46.41 | 46.90 | 46.25 | 46.89 | 1,406,540 | +0.85(+1.84%) |
Mar 24, 2014 | 46.90 | 47.21 | 45.98 | 46.04 | 941,536 | -0.76(-1.62%) |
Mar 21, 2014 | 46.53 | 47.32 | 46.53 | 46.80 | 1,569,453 | +0.27(+0.58%) |
Mar 20, 2014 | 46.13 | 46.54 | 45.97 | 46.53 | 479,905 | +0.33(+0.71%) |
Mar 19, 2014 | 46.57 | 46.79 | 46.02 | 46.20 | 751,497 | -0.34(-0.74%) |
Mar 18, 2014 | 46.57 | 46.69 | 46.33 | 46.54 | 704,581 | -0.06(-0.12%) |
Mar 17, 2014 | 46.24 | 46.60 | 46.11 | 46.60 | 801,549 | +0.51(+1.11%) |
Mar 14, 2014 | 46.05 | 46.53 | 45.95 | 46.09 | 978,377 | -0.02(-0.03%) |
Mar 13, 2014 | 46.61 | 46.76 | 46.04 | 46.10 | 998,539 | -0.38(-0.83%) |
Mar 12, 2014 | 46.17 | 46.65 | 46.13 | 46.49 | 909,004 | +0.06(+0.14%) |
Mar 11, 2014 | 46.74 | 46.79 | 46.32 | 46.42 | 953,861 | -0.34(-0.74%) |
Mar 10, 2014 | 46.54 | 46.79 | 46.40 | 46.77 | 844,352 | +0.18(+0.38%) |
Mar 07, 2014 | 46.45 | 46.78 | 46.27 | 46.59 | 1,070,939 | +0.20(+0.43%) |
Mar 06, 2014 | 45.98 | 46.55 | 45.89 | 46.39 | 1,481,283 | +0.40(+0.87%) |
Mar 05, 2014 | 45.60 | 46.17 | 45.52 | 45.99 | 1,190,880 | +0.46(+1.00%) |
Mar 04, 2014 | 45.65 | 45.93 | 45.35 | 45.53 | 1,121,020 | +0.24(+0.53%) |
Mar 03, 2014 | 45.20 | 45.37 | 44.85 | 45.29 | 916,144 | -0.17(-0.37%) |
Feb 28, 2014 | 45.58 | 45.74 | 45.23 | 45.46 | 1,149,734 | -0.06(-0.14%) |
Feb 27, 2014 | 45.36 | 45.65 | 45.29 | 45.53 | 951,412 | +0.18(+0.41%) |
Feb 26, 2014 | 45.70 | 45.82 | 45.30 | 45.34 | 875,866 | -0.16(-0.35%) |
Feb 25, 2014 | 45.57 | 45.69 | 45.28 | 45.50 | 954,743 | -0.02(-0.03%) |
Feb 24, 2014 | 45.43 | 45.73 | 45.14 | 45.52 | 1,727,169 | +0.53(+1.18%) |
Feb 21, 2014 | 44.62 | 45.07 | 44.45 | 44.99 | 1,203,627 | +0.37(+0.84%) |
Feb 20, 2014 | 44.59 | 44.84 | 44.24 | 44.61 | 1,821,104 | +0.01(+0.02%) |
Feb 19, 2014 | 44.29 | 45.10 | 44.19 | 44.60 | 1,738,819 | +0.31(+0.70%) |
Feb 18, 2014 | 43.42 | 44.37 | 43.41 | 44.29 | 1,841,689 | +0.56(+1.29%) |
Feb 14, 2014 | 43.41 | 43.73 | 43.73 | 43.73 | 1,562,913 | +0.39(+0.90%) |
Feb 13, 2014 | 41.87 | 43.46 | 41.87 | 43.34 | 1,663,859 | +1.14(+2.69%) |
Feb 12, 2014 | 42.51 | 42.62 | 42.12 | 42.20 | 1,728,210 | -0.15(-0.36%) |
Feb 11, 2014 | 41.74 | 42.42 | 41.66 | 42.35 | 952,080 | +0.61(+1.47%) |
Feb 10, 2014 | 41.78 | 41.87 | 41.34 | 41.74 | 912,166 | +0.09(+0.21%) |
Feb 07, 2014 | 41.31 | 41.68 | 41.19 | 41.66 | 725,250 | +0.59(+1.43%) |
Feb 06, 2014 | 40.92 | 41.15 | 40.86 | 41.07 | 960,269 | +0.28(+0.68%) |
Feb 05, 2014 | 40.77 | 40.90 | 40.46 | 40.79 | 995,633 | -0.13(-0.31%) |
Feb 04, 2014 | 41.15 | 41.33 | 40.76 | 40.92 | 1,682,246 | +0.02(+0.04%) |
Feb 03, 2014 | 41.81 | 41.84 | 40.90 | 40.90 | 1,662,609 | -0.94(-2.24%) |
Jan 31, 2014 | 42.09 | 42.28 | 41.77 | 41.84 | 1,348,047 | -0.93(-2.17%) |
Jan 30, 2014 | 42.70 | 42.91 | 42.49 | 42.77 | 970,708 | +0.32(+0.75%) |
Jan 29, 2014 | 43.08 | 43.08 | 42.23 | 42.45 | 1,429,510 | -1.03(-2.36%) |
Jan 28, 2014 | 43.13 | 43.58 | 42.98 | 43.48 | 1,096,479 | +0.37(+0.85%) |
Jan 27, 2014 | 42.64 | 43.37 | 42.62 | 43.11 | 1,309,585 | +0.33(+0.78%) |
Jan 24, 2014 | 43.09 | 43.27 | 42.78 | 42.78 | 1,138,602 | -0.50(-1.16%) |
Jan 23, 2014 | 43.67 | 43.79 | 43.21 | 43.28 | 1,254,715 | -0.72(-1.63%) |
Jan 22, 2014 | 43.86 | 44.38 | 43.80 | 43.99 | 1,519,373 | +0.19(+0.44%) |
Jan 21, 2014 | 44.20 | 44.48 | 43.60 | 43.80 | 1,909,051 | -0.37(-0.85%) |
Jan 17, 2014 | 44.61 | 44.17 | 44.17 | 44.17 | 1,471,192 | -0.45(-1.02%) |
Jan 16, 2014 | 44.56 | 44.84 | 44.33 | 44.63 | 1,349,722 | -0.06(-0.14%) |
Jan 15, 2014 | 45.04 | 45.04 | 44.55 | 44.69 | 1,523,253 | -0.35(-0.78%) |
Jan 14, 2014 | 44.48 | 45.14 | 44.44 | 45.04 | 1,532,872 | +0.58(+1.30%) |
Jan 13, 2014 | 44.53 | 45.45 | 44.30 | 44.46 | 2,467,351 | -0.11(-0.25%) |
Jan 10, 2014 | 44.06 | 44.69 | 44.02 | 44.57 | 1,460,061 | +0.62(+1.41%) |
Jan 09, 2014 | 44.03 | 44.07 | 43.79 | 43.95 | 880,868 | +0.06(+0.14%) |
Jan 08, 2014 | 44.11 | 44.24 | 43.80 | 43.89 | 1,182,657 | -0.10(-0.23%) |
Jan 07, 2014 | 43.71 | 44.22 | 43.55 | 43.99 | 1,770,540 | +0.44(+1.00%) |
Jan 06, 2014 | 43.83 | 43.87 | 43.37 | 43.55 | 1,111,982 | -0.17(-0.38%) |
Jan 03, 2014 | 44.00 | 44.06 | 43.50 | 43.72 | 1,009,793 | -0.17(-0.38%) |
Jan 02, 2014 | 44.47 | 44.55 | 43.59 | 43.89 | 1,701,346 | -0.74(-1.66%) |
Dec 31, 2013 | 44.52 | 44.63 | 44.63 | 44.63 | 692,755 | +0.31(+0.70%) |
Dec 30, 2013 | 44.27 | 44.49 | 43.98 | 44.32 | 557,592 | +0.00(+0.00%) |
Dec 27, 2013 | 43.84 | 44.35 | 43.83 | 44.32 | 766,927 | +0.29(+0.67%) |
Dec 26, 2013 | 43.79 | 44.08 | 43.48 | 44.02 | 375,412 | +0.28(+0.64%) |
Dec 24, 2013 | 43.77 | 43.94 | 43.52 | 43.75 | 172,270 | +0.08(+0.18%) |
Dec 23, 2013 | 43.92 | 43.97 | 43.52 | 43.67 | 694,268 | +0.00(+0.00%) |
Dec 20, 2013 | 43.80 | 43.96 | 43.53 | 43.67 | 1,085,573 | -0.02(-0.05%) |
Dec 19, 2013 | 43.97 | 44.03 | 43.41 | 43.69 | 867,139 | -0.33(-0.76%) |
Dec 18, 2013 | 42.82 | 44.06 | 42.66 | 44.02 | 1,387,969 | +1.27(+2.97%) |
Dec 17, 2013 | 42.74 | 42.89 | 42.43 | 42.75 | 928,970 | +0.03(+0.07%) |
Dec 16, 2013 | 42.51 | 42.98 | 42.41 | 42.72 | 1,114,258 | +0.45(+1.05%) |
Dec 13, 2013 | 42.59 | 42.69 | 41.96 | 42.28 | 825,604 | -0.18(-0.43%) |
Dec 12, 2013 | 43.00 | 43.06 | 42.35 | 42.46 | 979,342 | -0.70(-1.62%) |
Dec 11, 2013 | 43.55 | 43.72 | 43.08 | 43.16 | 957,382 | -0.32(-0.73%) |
Dec 10, 2013 | 43.60 | 43.81 | 43.18 | 43.48 | 933,093 | -0.29(-0.65%) |
Dec 09, 2013 | 43.77 | 44.02 | 43.58 | 43.76 | 803,924 | +0.08(+0.18%) |
Dec 06, 2013 | 43.26 | 43.70 | 43.08 | 43.68 | 1,097,166 | +0.76(+1.76%) |
Dec 05, 2013 | 42.97 | 43.98 | 42.57 | 42.93 | 2,456,440 | -0.26(-0.61%) |
Dec 04, 2013 | 42.54 | 43.37 | 42.44 | 43.19 | 2,283,727 | +0.33(+0.76%) |
Dec 03, 2013 | 41.70 | 42.90 | 41.77 | 42.86 | 1,914,112 | +1.10(+2.63%) |
Dec 02, 2013 | 41.90 | 42.00 | 41.42 | 41.77 | 989,038 | -0.10(-0.23%) |
Nov 29, 2013 | 42.13 | 42.13 | 41.84 | 41.86 | 310,436 | -0.30(-0.72%) |
Nov 27, 2013 | 42.28 | 42.39 | 42.01 | 42.16 | 467,407 | -0.10(-0.23%) |
Nov 26, 2013 | 42.17 | 42.43 | 42.04 | 42.26 | 786,365 | +0.03(+0.08%) |
Nov 25, 2013 | 42.48 | 42.69 | 42.10 | 42.23 | 799,937 | -0.16(-0.37%) |
Nov 22, 2013 | 41.88 | 42.46 | 41.73 | 42.39 | 756,433 | +0.48(+1.15%) |
Nov 21, 2013 | 42.20 | 42.26 | 41.70 | 41.90 | 866,292 | -0.16(-0.38%) |
Nov 20, 2013 | 42.60 | 42.71 | 41.79 | 42.06 | 951,538 | -0.53(-1.24%) |
Nov 19, 2013 | 42.68 | 42.81 | 42.51 | 42.59 | 663,501 | -0.06(-0.15%) |
Nov 18, 2013 | 42.77 | 42.89 | 42.57 | 42.65 | 829,546 | -0.10(-0.24%) |
Nov 15, 2013 | 42.36 | 42.85 | 42.24 | 42.76 | 976,538 | +0.11(+0.26%) |
Nov 14, 2013 | 42.72 | 42.89 | 42.46 | 42.65 | 960,571 | +0.10(+0.24%) |
Nov 12, 2013 | 42.55 | 42.56 | 41.99 | 42.54 | 859,844 | -0.02(-0.04%) |
Nov 11, 2013 | 42.55 | 42.78 | 42.33 | 42.56 | 848,524 | +0.06(+0.15%) |
Nov 08, 2013 | 41.87 | 42.58 | 41.49 | 42.50 | 1,255,314 | +0.62(+1.49%) |
Nov 07, 2013 | 43.03 | 43.19 | 41.62 | 41.87 | 2,428,230 | -1.34(-3.09%) |
Nov 06, 2013 | 44.45 | 44.45 | 42.46 | 43.21 | 2,151,145 | +0.54(+1.26%) |
Nov 05, 2013 | 42.73 | 42.77 | 42.16 | 42.67 | 1,516,257 | -0.16(-0.37%) |
Nov 04, 2013 | 42.91 | 42.99 | 42.32 | 42.83 | 1,392,141 | +0.17(+0.41%) |
Nov 01, 2013 | 42.73 | 42.85 | 42.09 | 42.65 | 910,853 | -0.01(-0.02%) |
Oct 31, 2013 | 43.22 | 43.39 | 42.48 | 42.66 | 1,330,780 | -0.66(-1.51%) |
Oct 30, 2013 | 43.62 | 43.67 | 43.20 | 43.32 | 836,373 | -0.37(-0.85%) |
Oct 29, 2013 | 43.19 | 43.87 | 43.10 | 43.69 | 1,202,998 | +0.60(+1.39%) |
Oct 28, 2013 | 42.61 | 43.28 | 42.54 | 43.09 | 1,449,174 | +0.51(+1.21%) |
Oct 25, 2013 | 42.26 | 42.58 | 42.05 | 42.58 | 646,683 | +0.43(+1.03%) |
Oct 24, 2013 | 42.39 | 42.40 | 41.91 | 42.14 | 1,154,295 | -0.24(-0.56%) |
Oct 23, 2013 | 42.72 | 42.73 | 42.26 | 42.38 | 1,348,645 | -0.41(-0.96%) |
Oct 22, 2013 | 42.32 | 43.03 | 42.27 | 42.79 | 1,784,155 | +0.52(+1.23%) |
Oct 21, 2013 | 41.67 | 42.28 | 41.50 | 42.27 | 1,444,487 | +0.70(+1.67%) |
Oct 18, 2013 | 41.85 | 42.00 | 41.49 | 41.57 | 1,388,560 | -0.04(-0.09%) |
Oct 17, 2013 | 40.86 | 41.71 | 40.69 | 41.61 | 841,119 | +0.67(+1.64%) |
Oct 16, 2013 | 40.69 | 41.18 | 40.69 | 40.94 | 1,139,048 | +0.43(+1.07%) |
Oct 15, 2013 | 40.96 | 41.05 | 40.37 | 40.51 | 947,677 | -0.43(-1.06%) |
Oct 14, 2013 | 40.51 | 41.00 | 40.51 | 40.94 | 937,102 | +0.05(+0.12%) |
Oct 11, 2013 | 40.52 | 40.90 | 40.36 | 40.89 | 909,576 | +0.37(+0.92%) |
Oct 10, 2013 | 39.90 | 40.54 | 39.85 | 40.52 | 1,370,591 | +1.07(+2.70%) |
Oct 09, 2013 | 39.38 | 39.60 | 39.29 | 39.45 | 1,271,581 | +0.18(+0.46%) |
Oct 08, 2013 | 39.34 | 39.50 | 39.16 | 39.27 | 1,169,168 | -0.14(-0.36%) |
Oct 07, 2013 | 39.56 | 39.57 | 39.33 | 39.42 | 885,338 | -0.46(-1.15%) |
Oct 04, 2013 | 39.26 | 39.89 | 39.21 | 39.87 | 828,404 | +0.58(+1.47%) |
Oct 03, 2013 | 39.49 | 39.62 | 39.05 | 39.30 | 1,132,455 | -0.36(-0.90%) |
Oct 02, 2013 | 40.05 | 40.05 | 39.45 | 39.65 | 1,647,180 | -0.59(-1.47%) |
Oct 01, 2013 | 39.62 | 40.24 | 39.42 | 40.24 | 1,150,803 | +0.43(+1.07%) |
Sep 27, 2013 | 39.82 | 39.93 | 39.63 | 39.82 | 737,177 | -0.23(-0.57%) |
Sep 26, 2013 | 39.88 | 40.13 | 39.88 | 40.05 | 971,998 | +0.21(+0.52%) |
Sep 25, 2013 | 39.76 | 40.03 | 39.60 | 39.84 | 934,789 | +0.18(+0.46%) |
Sep 24, 2013 | 39.66 | 39.88 | 39.48 | 39.66 | 728,494 | -0.07(-0.18%) |
Sep 23, 2013 | 39.84 | 39.90 | 39.53 | 39.73 | 881,620 | -0.19(-0.47%) |
Sep 20, 2013 | 40.68 | 40.68 | 39.87 | 39.92 | 1,558,210 | -0.76(-1.86%) |
Sep 19, 2013 | 40.92 | 41.20 | 40.58 | 40.68 | 1,036,639 | -0.06(-0.14%) |
Sep 18, 2013 | 40.02 | 40.75 | 39.79 | 40.73 | 1,018,378 | +0.68(+1.70%) |
Sep 17, 2013 | 39.77 | 40.36 | 39.69 | 40.05 | 1,468,276 | +0.38(+0.96%) |
Sep 16, 2013 | 39.57 | 39.82 | 39.14 | 39.68 | 1,383,951 | +0.54(+1.37%) |
Sep 13, 2013 | 38.95 | 39.23 | 38.89 | 39.14 | 955,319 | +0.21(+0.53%) |
Sep 12, 2013 | 39.19 | 39.26 | 38.85 | 38.93 | 1,051,255 | -0.34(-0.87%) |
Sep 11, 2013 | 39.00 | 39.33 | 38.99 | 39.27 | 1,307,416 | +0.25(+0.65%) |
Sep 10, 2013 | 39.01 | 39.02 | 38.74 | 39.02 | 1,166,302 | +0.24(+0.61%) |
Sep 09, 2013 | 38.93 | 38.93 | 38.68 | 38.78 | 1,144,379 | -0.12(-0.30%) |
Sep 06, 2013 | 39.03 | 39.08 | 38.66 | 38.90 | 1,259,265 | +0.04(+0.10%) |
Sep 05, 2013 | 38.81 | 39.08 | 38.74 | 38.86 | 1,170,100 | -0.09(-0.24%) |
Sep 04, 2013 | 38.29 | 38.96 | 38.12 | 38.96 | 1,875,356 | +0.59(+1.54%) |