Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.41 | 42.69 | 42.69 | 42.69 | 648,364 | +0.29(+0.69%) |
Aug 28, 2014 | 42.33 | 42.54 | 42.09 | 42.40 | 631,541 | -0.17(-0.40%) |
Aug 27, 2014 | 42.62 | 42.78 | 42.51 | 42.57 | 625,549 | -0.02(-0.04%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.54 | 42.59 | 924,390 | +0.03(+0.06%) |
Aug 25, 2014 | 42.67 | 42.87 | 42.44 | 42.57 | 604,589 | +0.28(+0.67%) |
Aug 22, 2014 | 42.27 | 42.48 | 42.06 | 42.28 | 599,083 | -0.08(-0.18%) |
Aug 21, 2014 | 42.16 | 42.69 | 42.12 | 42.36 | 1,050,793 | +0.13(+0.31%) |
Aug 20, 2014 | 41.82 | 42.40 | 41.82 | 42.23 | 745,864 | +0.40(+0.94%) |
Aug 19, 2014 | 41.82 | 42.27 | 41.43 | 41.84 | 1,332,716 | -0.02(-0.04%) |
Aug 18, 2014 | 41.44 | 41.98 | 41.26 | 41.85 | 1,221,988 | +0.67(+1.63%) |
Aug 15, 2014 | 41.36 | 41.45 | 40.76 | 41.18 | 825,434 | -0.10(-0.25%) |
Aug 14, 2014 | 40.74 | 41.55 | 40.81 | 41.29 | 975,433 | +0.47(+1.16%) |
Aug 13, 2014 | 40.49 | 41.47 | 40.20 | 40.81 | 769,905 | +0.61(+1.52%) |
Aug 12, 2014 | 40.33 | 40.54 | 40.06 | 40.20 | 797,607 | -0.07(-0.17%) |
Aug 11, 2014 | 40.42 | 40.68 | 39.98 | 40.27 | 985,141 | -0.18(-0.44%) |
Aug 08, 2014 | 39.85 | 40.42 | 39.83 | 40.45 | 934,718 | +0.63(+1.59%) |
Aug 07, 2014 | 39.95 | 40.39 | 39.74 | 39.82 | 1,088,279 | +0.14(+0.35%) |
Aug 06, 2014 | 39.71 | 40.43 | 39.54 | 39.68 | 1,025,606 | -0.39(-0.98%) |
Aug 05, 2014 | 39.53 | 40.95 | 39.53 | 40.07 | 1,364,651 | +0.21(+0.52%) |
Aug 04, 2014 | 39.89 | 40.14 | 39.49 | 39.87 | 1,173,893 | +0.20(+0.50%) |
Aug 01, 2014 | 39.53 | 40.04 | 38.97 | 39.67 | 1,256,301 | +0.08(+0.19%) |
Jul 31, 2014 | 39.91 | 40.26 | 38.86 | 39.59 | 1,424,352 | -0.74(-1.83%) |
Jul 30, 2014 | 40.02 | 40.76 | 39.84 | 40.33 | 2,525,171 | +1.06(+2.70%) |
Jul 29, 2014 | 41.12 | 43.44 | 39.02 | 39.27 | 5,011,797 | -6.30(-13.82%) |
Jul 28, 2014 | 45.58 | 45.83 | 45.08 | 45.57 | 1,221,940 | -0.02(-0.04%) |
Jul 25, 2014 | 45.32 | 45.71 | 44.98 | 45.58 | 944,129 | +0.05(+0.11%) |
Jul 24, 2014 | 46.26 | 46.32 | 45.47 | 45.53 | 721,187 | -0.75(-1.63%) |
Jul 23, 2014 | 46.65 | 46.76 | 46.18 | 46.28 | 390,526 | -0.14(-0.30%) |
Jul 22, 2014 | 46.67 | 47.12 | 46.40 | 46.42 | 773,765 | +0.09(+0.20%) |
Jul 21, 2014 | 46.29 | 46.62 | 46.08 | 46.33 | 584,087 | -0.20(-0.42%) |
Jul 18, 2014 | 46.22 | 46.64 | 45.98 | 46.52 | 211,315 | +0.39(+0.85%) |
Jul 17, 2014 | 46.83 | 46.88 | 45.94 | 46.13 | 424,371 | -0.73(-1.55%) |
Jul 16, 2014 | 47.25 | 47.40 | 46.55 | 46.86 | 665,066 | -0.12(-0.26%) |
Jul 15, 2014 | 47.07 | 47.50 | 46.67 | 46.98 | 625,547 | -0.03(-0.07%) |
Jul 14, 2014 | 47.24 | 47.30 | 46.93 | 47.01 | 509,995 | +0.15(+0.33%) |
Jul 11, 2014 | 46.82 | 47.04 | 46.46 | 46.86 | 372,010 | +0.03(+0.07%) |
Jul 10, 2014 | 46.13 | 47.11 | 46.13 | 46.82 | 516,927 | -0.25(-0.53%) |
Jul 09, 2014 | 47.12 | 47.30 | 46.81 | 47.07 | 346,980 | +0.03(+0.07%) |
Jul 08, 2014 | 47.94 | 48.02 | 46.94 | 47.04 | 613,435 | -1.05(-2.17%) |
Jul 07, 2014 | 49.33 | 49.33 | 47.95 | 48.08 | 789,109 | -1.25(-2.54%) |
Jul 03, 2014 | 49.10 | 49.33 | 49.33 | 49.33 | 335,725 | +0.57(+1.18%) |
Jul 02, 2014 | 48.74 | 49.56 | 48.46 | 48.76 | 707,817 | +0.07(+0.14%) |
Jul 01, 2014 | 47.67 | 48.87 | 47.40 | 48.69 | 891,377 | +1.12(+2.36%) |
Jun 30, 2014 | 46.72 | 47.70 | 46.72 | 47.57 | 717,570 | -0.10(-0.22%) |
Jun 27, 2014 | 47.24 | 47.96 | 47.12 | 47.67 | 890,383 | +0.39(+0.82%) |
Jun 26, 2014 | 47.31 | 47.55 | 46.62 | 47.29 | 517,701 | +0.10(+0.22%) |
Jun 25, 2014 | 46.48 | 47.48 | 46.46 | 47.18 | 383,278 | +0.57(+1.21%) |
Jun 24, 2014 | 46.96 | 47.69 | 46.52 | 46.62 | 404,591 | -0.51(-1.09%) |
Jun 23, 2014 | 47.00 | 47.60 | 46.96 | 47.13 | 501,328 | +0.18(+0.38%) |
Jun 20, 2014 | 46.87 | 47.85 | 46.80 | 46.95 | 1,686,336 | +0.23(+0.50%) |
Jun 19, 2014 | 46.79 | 46.90 | 46.15 | 46.72 | 372,159 | +0.15(+0.31%) |
Jun 18, 2014 | 46.21 | 46.73 | 45.80 | 46.58 | 425,983 | +0.34(+0.74%) |
Jun 17, 2014 | 45.63 | 46.55 | 45.40 | 46.23 | 551,365 | +0.60(+1.31%) |
Jun 16, 2014 | 45.57 | 46.02 | 45.39 | 45.63 | 414,551 | -0.04(-0.09%) |
Jun 13, 2014 | 45.33 | 45.91 | 45.26 | 45.68 | 483,782 | +0.37(+0.81%) |
Jun 12, 2014 | 46.61 | 46.70 | 45.15 | 45.31 | 750,754 | -1.33(-2.85%) |
Jun 11, 2014 | 46.68 | 46.81 | 46.07 | 46.64 | 573,601 | -0.22(-0.48%) |
Jun 10, 2014 | 47.79 | 48.02 | 46.81 | 46.86 | 746,238 | -0.98(-2.04%) |
Jun 06, 2014 | 47.47 | 48.08 | 47.31 | 47.84 | 313,111 | +0.50(+1.05%) |
Jun 05, 2014 | 46.24 | 47.35 | 45.97 | 47.34 | 407,231 | +1.38(+3.00%) |
Jun 04, 2014 | 46.11 | 46.40 | 45.90 | 45.96 | 356,665 | -0.27(-0.57%) |
Jun 03, 2014 | 46.24 | 46.51 | 45.83 | 46.22 | 345,603 | -0.07(-0.15%) |
Jun 02, 2014 | 46.35 | 46.51 | 45.66 | 46.29 | 480,432 | -0.01(-0.02%) |
May 30, 2014 | 47.15 | 47.40 | 46.21 | 46.30 | 609,992 | -0.89(-1.89%) |
May 29, 2014 | 47.29 | 47.37 | 46.48 | 47.19 | 555,183 | +0.16(+0.35%) |
May 28, 2014 | 46.54 | 47.17 | 46.14 | 47.03 | 513,967 | +0.62(+1.33%) |
May 27, 2014 | 46.52 | 47.09 | 46.33 | 46.41 | 387,271 | +0.16(+0.35%) |
May 23, 2014 | 45.57 | 46.25 | 46.25 | 46.25 | 468,101 | +0.56(+1.22%) |
May 22, 2014 | 44.95 | 45.90 | 44.79 | 45.69 | 336,008 | +0.80(+1.77%) |
May 21, 2014 | 44.76 | 45.15 | 44.57 | 44.90 | 416,252 | +0.27(+0.60%) |
May 20, 2014 | 45.34 | 45.55 | 44.42 | 44.63 | 464,269 | -0.83(-1.83%) |
May 19, 2014 | 44.88 | 45.71 | 44.88 | 45.46 | 452,554 | +0.33(+0.72%) |
May 16, 2014 | 44.73 | 45.15 | 44.58 | 45.14 | 408,414 | +0.43(+0.96%) |
May 15, 2014 | 45.15 | 45.23 | 43.91 | 44.71 | 675,161 | -0.66(-1.45%) |
May 14, 2014 | 46.58 | 46.65 | 45.28 | 45.37 | 483,871 | -1.33(-2.84%) |
May 13, 2014 | 46.66 | 47.16 | 46.59 | 46.70 | 570,937 | +0.09(+0.18%) |
May 12, 2014 | 46.18 | 46.85 | 46.18 | 46.61 | 719,341 | +0.64(+1.39%) |
May 09, 2014 | 46.14 | 46.41 | 45.55 | 45.97 | 488,692 | -0.33(-0.72%) |
May 08, 2014 | 46.70 | 47.50 | 46.13 | 46.30 | 682,999 | -0.48(-1.02%) |
May 07, 2014 | 46.91 | 47.26 | 46.12 | 46.78 | 538,911 | -0.09(-0.20%) |
May 06, 2014 | 46.86 | 47.29 | 46.47 | 46.88 | 812,475 | -0.31(-0.65%) |
May 05, 2014 | 46.99 | 47.25 | 46.35 | 47.18 | 891,198 | +0.11(+0.24%) |
May 02, 2014 | 46.81 | 47.68 | 46.66 | 47.07 | 843,078 | +0.14(+0.29%) |
May 01, 2014 | 47.34 | 47.75 | 46.70 | 46.94 | 912,689 | -0.49(-1.03%) |
Apr 30, 2014 | 46.74 | 47.52 | 46.00 | 47.42 | 1,302,061 | +0.57(+1.22%) |
Apr 29, 2014 | 46.35 | 47.25 | 44.71 | 46.85 | 2,099,228 | -0.81(-1.70%) |
Apr 28, 2014 | 48.05 | 48.07 | 46.52 | 47.66 | 880,575 | -0.24(-0.50%) |
Apr 25, 2014 | 48.52 | 48.67 | 47.71 | 47.90 | 481,199 | -0.78(-1.60%) |
Apr 24, 2014 | 49.32 | 49.73 | 48.55 | 48.68 | 697,188 | -0.25(-0.51%) |
Apr 23, 2014 | 49.00 | 49.37 | 48.87 | 48.93 | 502,488 | -0.15(-0.31%) |
Apr 22, 2014 | 48.75 | 49.28 | 48.55 | 49.08 | 692,310 | +0.39(+0.81%) |
Apr 21, 2014 | 48.93 | 49.02 | 47.99 | 48.69 | 518,176 | -0.02(-0.04%) |
Apr 17, 2014 | 49.09 | 48.70 | 48.70 | 48.70 | 544,307 | -0.25(-0.51%) |
Apr 16, 2014 | 48.92 | 49.10 | 48.44 | 48.95 | 433,046 | +0.67(+1.40%) |
Apr 15, 2014 | 47.94 | 48.75 | 47.17 | 48.28 | 599,454 | +0.35(+0.73%) |
Apr 14, 2014 | 48.26 | 49.02 | 47.40 | 47.93 | 803,322 | -0.68(-1.41%) |
Apr 11, 2014 | 48.54 | 49.03 | 48.08 | 48.61 | 865,430 | -0.32(-0.66%) |
Apr 10, 2014 | 50.32 | 50.35 | 48.82 | 48.93 | 858,768 | -1.54(-3.05%) |
Apr 09, 2014 | 49.70 | 50.48 | 49.39 | 50.47 | 551,929 | +1.05(+2.13%) |
Apr 08, 2014 | 49.10 | 49.58 | 48.51 | 49.42 | 808,483 | +0.44(+0.89%) |
Apr 07, 2014 | 49.10 | 50.04 | 48.25 | 48.99 | 1,444,190 | -0.53(-1.07%) |
Apr 04, 2014 | 51.47 | 51.56 | 49.48 | 49.52 | 968,522 | -1.46(-2.87%) |
Apr 03, 2014 | 51.25 | 51.64 | 50.44 | 50.98 | 786,915 | -0.31(-0.60%) |
Apr 02, 2014 | 50.72 | 51.39 | 50.38 | 51.28 | 1,295,788 | +0.48(+0.94%) |
Apr 01, 2014 | 50.60 | 50.96 | 50.28 | 50.80 | 851,551 | +0.51(+1.02%) |
Mar 31, 2014 | 50.00 | 50.61 | 49.58 | 50.29 | 679,071 | +0.68(+1.38%) |
Mar 28, 2014 | 49.33 | 49.78 | 49.26 | 49.61 | 552,986 | +0.42(+0.85%) |
Mar 27, 2014 | 48.78 | 49.49 | 48.52 | 49.19 | 820,152 | +0.36(+0.73%) |
Mar 26, 2014 | 49.55 | 49.74 | 48.75 | 48.83 | 1,095,161 | -0.46(-0.94%) |
Mar 25, 2014 | 49.59 | 50.19 | 49.14 | 49.29 | 699,044 | -0.14(-0.28%) |
Mar 24, 2014 | 49.98 | 50.10 | 48.93 | 49.43 | 783,689 | -0.31(-0.62%) |
Mar 21, 2014 | 48.96 | 49.83 | 48.81 | 49.74 | 1,495,322 | +1.05(+2.16%) |
Mar 20, 2014 | 48.79 | 49.11 | 48.42 | 48.69 | 678,877 | -0.19(-0.38%) |
Mar 19, 2014 | 49.28 | 49.76 | 48.49 | 48.87 | 730,504 | -0.35(-0.71%) |
Mar 18, 2014 | 48.56 | 49.40 | 48.28 | 49.22 | 950,893 | +0.83(+1.71%) |
Mar 17, 2014 | 48.37 | 48.96 | 47.84 | 48.40 | 613,980 | +0.53(+1.11%) |
Mar 14, 2014 | 47.65 | 48.32 | 47.65 | 47.87 | 764,982 | -0.03(-0.05%) |
Mar 13, 2014 | 48.98 | 49.11 | 47.58 | 47.89 | 559,279 | -0.73(-1.51%) |
Mar 12, 2014 | 48.55 | 48.93 | 48.20 | 48.63 | 649,949 | -0.27(-0.56%) |
Mar 11, 2014 | 49.23 | 49.66 | 48.64 | 48.90 | 687,342 | -0.33(-0.68%) |
Mar 10, 2014 | 49.85 | 50.12 | 48.75 | 49.23 | 590,918 | -0.76(-1.52%) |
Mar 07, 2014 | 49.56 | 50.41 | 49.28 | 49.99 | 861,666 | +0.85(+1.74%) |
Mar 06, 2014 | 49.57 | 49.64 | 49.05 | 49.14 | 489,902 | -0.21(-0.43%) |
Mar 05, 2014 | 50.16 | 50.53 | 49.27 | 49.35 | 778,135 | -0.93(-1.85%) |
Mar 04, 2014 | 49.50 | 50.53 | 49.26 | 50.28 | 813,857 | +1.55(+3.19%) |
Mar 03, 2014 | 48.75 | 49.22 | 48.08 | 48.73 | 570,489 | -0.67(-1.37%) |
Feb 28, 2014 | 49.07 | 49.81 | 48.98 | 49.40 | 650,170 | +0.20(+0.42%) |
Feb 27, 2014 | 48.72 | 49.29 | 48.24 | 49.20 | 601,674 | +0.47(+0.96%) |
Feb 26, 2014 | 48.80 | 49.10 | 48.42 | 48.73 | 700,874 | +0.11(+0.23%) |
Feb 25, 2014 | 48.57 | 48.80 | 48.18 | 48.62 | 764,308 | +0.06(+0.12%) |
Feb 24, 2014 | 48.61 | 49.48 | 48.17 | 48.56 | 850,386 | +0.39(+0.82%) |
Feb 21, 2014 | 48.50 | 48.59 | 47.93 | 48.17 | 964,732 | +0.45(+0.95%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.19 | 47.71 | 467,879 | +0.38(+0.81%) |
Feb 19, 2014 | 47.47 | 48.60 | 46.64 | 47.33 | 1,023,963 | +0.38(+0.80%) |
Feb 18, 2014 | 46.29 | 47.09 | 45.93 | 46.95 | 774,313 | +0.63(+1.36%) |
Feb 14, 2014 | 46.30 | 46.32 | 46.32 | 46.32 | 626,363 | +0.03(+0.07%) |
Feb 13, 2014 | 45.56 | 46.41 | 45.19 | 46.29 | 743,070 | +0.30(+0.65%) |
Feb 12, 2014 | 45.05 | 46.02 | 44.90 | 45.99 | 869,529 | +1.05(+2.34%) |
Feb 11, 2014 | 44.88 | 45.21 | 44.25 | 44.94 | 893,679 | +0.18(+0.40%) |
Feb 10, 2014 | 45.71 | 45.72 | 44.47 | 44.76 | 701,705 | -0.95(-2.09%) |
Feb 07, 2014 | 45.86 | 46.15 | 45.01 | 45.71 | 705,060 | +0.37(+0.81%) |
Feb 06, 2014 | 43.61 | 45.41 | 43.26 | 45.34 | 821,186 | +1.83(+4.21%) |
Feb 05, 2014 | 44.64 | 46.64 | 43.36 | 43.51 | 1,123,725 | -0.66(-1.48%) |
Feb 04, 2014 | 43.29 | 44.25 | 42.82 | 44.17 | 1,332,011 | +1.12(+2.59%) |
Feb 03, 2014 | 46.26 | 46.37 | 43.04 | 43.05 | 1,525,252 | -3.07(-6.65%) |
Jan 31, 2014 | 45.52 | 47.04 | 45.17 | 46.12 | 1,039,455 | +0.13(+0.28%) |
Jan 30, 2014 | 46.64 | 46.69 | 45.74 | 45.99 | 870,583 | -0.01(-0.02%) |
Jan 29, 2014 | 47.16 | 47.16 | 45.93 | 46.00 | 1,892,203 | -1.28(-2.70%) |
Jan 28, 2014 | 46.85 | 49.83 | 46.64 | 47.28 | 2,909,668 | +3.48(+7.96%) |
Jan 27, 2014 | 43.36 | 44.36 | 42.49 | 43.79 | 1,056,053 | +0.38(+0.88%) |
Jan 24, 2014 | 45.38 | 45.47 | 43.21 | 43.41 | 716,834 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.04 | 45.44 | 45.80 | 645,645 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.41 | 45.43 | 46.18 | 669,742 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.39 | 636,014 | +0.55(+1.19%) |
Jan 17, 2014 | 46.24 | 45.85 | 45.85 | 45.85 | 354,636 | -0.44(-0.96%) |
Jan 16, 2014 | 46.09 | 46.40 | 45.76 | 46.29 | 971,823 | +0.19(+0.41%) |
Jan 15, 2014 | 45.60 | 46.21 | 45.41 | 46.10 | 938,117 | +0.50(+1.10%) |
Jan 14, 2014 | 44.38 | 45.67 | 44.24 | 45.60 | 1,040,326 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.15 | 44.02 | 44.21 | 1,072,949 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.95 | 43.40 | 44.94 | 1,442,217 | +1.52(+3.51%) |
Jan 09, 2014 | 42.95 | 43.44 | 42.23 | 43.42 | 657,249 | +0.61(+1.43%) |
Jan 08, 2014 | 42.48 | 43.01 | 42.25 | 42.81 | 496,759 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.53 | 743,833 | +0.80(+1.92%) |
Jan 06, 2014 | 42.60 | 42.65 | 41.68 | 41.73 | 508,891 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.56 | 41.87 | 42.41 | 426,962 | +0.26(+0.63%) |
Jan 02, 2014 | 42.81 | 42.86 | 42.07 | 42.15 | 646,395 | -0.77(-1.79%) |
Dec 31, 2013 | 42.84 | 42.92 | 42.92 | 42.92 | 357,688 | +0.25(+0.58%) |
Dec 30, 2013 | 42.60 | 42.90 | 42.30 | 42.67 | 589,676 | +0.16(+0.38%) |
Dec 27, 2013 | 42.83 | 42.93 | 42.46 | 42.51 | 506,607 | -0.11(-0.26%) |
Dec 26, 2013 | 42.62 | 42.91 | 42.49 | 42.62 | 516,746 | -0.27(-0.64%) |
Dec 24, 2013 | 42.59 | 43.23 | 42.48 | 42.89 | 230,130 | +0.26(+0.62%) |
Dec 23, 2013 | 42.15 | 42.71 | 42.15 | 42.63 | 695,919 | +0.60(+1.44%) |
Dec 20, 2013 | 42.23 | 42.59 | 41.99 | 42.02 | 1,174,320 | -0.37(-0.86%) |
Dec 19, 2013 | 42.75 | 42.93 | 42.29 | 42.39 | 451,098 | -0.52(-1.21%) |
Dec 18, 2013 | 42.23 | 42.94 | 41.58 | 42.91 | 611,820 | +0.94(+2.23%) |
Dec 17, 2013 | 41.89 | 42.19 | 41.62 | 41.97 | 478,681 | +0.19(+0.45%) |
Dec 16, 2013 | 41.69 | 41.95 | 41.27 | 41.78 | 771,346 | +0.43(+1.05%) |
Dec 13, 2013 | 41.45 | 41.72 | 41.19 | 41.35 | 567,556 | +0.08(+0.19%) |
Dec 12, 2013 | 41.36 | 41.90 | 41.20 | 41.27 | 679,679 | -0.07(-0.16%) |
Dec 11, 2013 | 42.51 | 42.51 | 41.30 | 41.34 | 577,515 | -1.08(-2.55%) |
Dec 10, 2013 | 42.59 | 42.82 | 42.27 | 42.42 | 653,821 | -0.23(-0.54%) |
Dec 09, 2013 | 42.47 | 43.27 | 42.42 | 42.65 | 499,353 | +0.11(+0.26%) |
Dec 06, 2013 | 42.41 | 42.70 | 42.02 | 42.54 | 748,480 | +0.91(+2.19%) |
Dec 05, 2013 | 40.90 | 41.82 | 40.90 | 41.63 | 607,362 | +0.38(+0.93%) |
Dec 04, 2013 | 41.26 | 42.00 | 40.80 | 41.25 | 574,024 | -0.19(-0.45%) |
Dec 03, 2013 | 41.56 | 42.03 | 41.26 | 41.43 | 678,841 | -0.20(-0.47%) |
Dec 02, 2013 | 41.55 | 42.29 | 41.13 | 41.63 | 749,624 | +0.10(+0.25%) |
Nov 29, 2013 | 41.68 | 42.17 | 41.45 | 41.53 | 453,102 | -0.06(-0.14%) |
Nov 27, 2013 | 40.96 | 41.70 | 40.82 | 41.59 | 915,416 | +0.53(+1.29%) |
Nov 26, 2013 | 40.45 | 41.18 | 40.25 | 41.06 | 1,596,977 | +0.71(+1.75%) |
Nov 25, 2013 | 40.53 | 40.70 | 40.29 | 40.35 | 1,312,925 | +0.15(+0.38%) |
Nov 22, 2013 | 40.58 | 40.65 | 40.00 | 40.20 | 1,576,053 | -0.24(-0.59%) |
Nov 21, 2013 | 40.93 | 41.19 | 40.37 | 40.44 | 1,664,284 | -0.20(-0.50%) |
Nov 20, 2013 | 41.63 | 41.88 | 40.62 | 40.64 | 1,369,168 | -0.99(-2.37%) |
Nov 19, 2013 | 42.35 | 42.41 | 41.57 | 41.63 | 1,092,949 | -0.87(-2.04%) |
Nov 18, 2013 | 43.02 | 43.04 | 42.41 | 42.50 | 974,873 | -0.48(-1.11%) |
Nov 15, 2013 | 43.23 | 43.53 | 42.94 | 42.98 | 998,881 | -0.46(-1.06%) |
Nov 14, 2013 | 43.44 | 43.73 | 43.26 | 43.44 | 853,109 | -0.15(-0.35%) |
Nov 13, 2013 | 41.92 | 43.66 | 41.92 | 43.59 | 1,018,381 | +1.18(+2.78%) |
Nov 12, 2013 | 42.04 | 42.56 | 41.80 | 42.41 | 1,042,951 | +0.14(+0.34%) |
Nov 11, 2013 | 41.57 | 42.46 | 41.43 | 42.26 | 954,288 | +0.49(+1.18%) |
Nov 08, 2013 | 40.77 | 42.15 | 40.74 | 41.77 | 978,662 | +0.88(+2.16%) |
Nov 07, 2013 | 41.25 | 41.58 | 40.58 | 40.89 | 1,031,773 | -0.67(-1.61%) |
Nov 06, 2013 | 41.87 | 42.01 | 41.30 | 41.56 | 1,133,853 | -0.03(-0.06%) |
Nov 05, 2013 | 41.10 | 41.93 | 40.51 | 41.59 | 1,142,833 | +0.37(+0.89%) |
Nov 04, 2013 | 40.18 | 41.38 | 40.18 | 41.22 | 1,367,857 | +1.21(+3.01%) |
Nov 01, 2013 | 40.85 | 41.60 | 39.08 | 40.01 | 1,831,806 | -0.41(-1.01%) |
Oct 31, 2013 | 41.37 | 41.81 | 38.78 | 40.42 | 4,904,686 | -4.38(-9.78%) |
Oct 30, 2013 | 45.58 | 45.61 | 44.49 | 44.80 | 1,253,503 | -0.48(-1.07%) |
Oct 29, 2013 | 45.42 | 45.43 | 44.86 | 45.29 | 740,019 | -0.01(-0.02%) |
Oct 28, 2013 | 45.44 | 45.60 | 45.03 | 45.30 | 575,241 | -0.18(-0.39%) |
Oct 25, 2013 | 45.44 | 45.48 | 44.81 | 45.48 | 744,530 | +0.32(+0.71%) |
Oct 24, 2013 | 44.41 | 45.19 | 44.17 | 45.15 | 575,697 | +0.79(+1.78%) |
Oct 23, 2013 | 44.54 | 44.54 | 43.85 | 44.36 | 552,202 | -0.44(-0.99%) |
Oct 22, 2013 | 44.93 | 45.47 | 44.57 | 44.80 | 784,807 | +0.03(+0.08%) |
Oct 21, 2013 | 44.72 | 44.98 | 44.56 | 44.77 | 713,492 | +0.13(+0.29%) |
Oct 18, 2013 | 43.89 | 44.80 | 43.38 | 44.64 | 904,432 | +1.16(+2.68%) |
Oct 17, 2013 | 43.04 | 43.51 | 42.83 | 43.48 | 590,128 | +0.23(+0.53%) |
Oct 16, 2013 | 43.32 | 43.50 | 42.79 | 43.25 | 846,291 | +0.29(+0.67%) |
Oct 15, 2013 | 43.15 | 43.32 | 42.77 | 42.96 | 1,056,603 | -0.31(-0.73%) |
Oct 14, 2013 | 42.31 | 43.32 | 42.19 | 43.28 | 754,234 | +0.64(+1.49%) |
Oct 11, 2013 | 42.35 | 42.76 | 41.94 | 42.64 | 789,776 | +0.15(+0.36%) |
Oct 10, 2013 | 41.73 | 42.74 | 41.66 | 42.49 | 1,162,447 | +1.52(+3.71%) |
Oct 09, 2013 | 41.40 | 41.50 | 40.10 | 40.97 | 1,342,359 | -0.36(-0.86%) |
Oct 08, 2013 | 41.89 | 42.04 | 40.87 | 41.32 | 967,315 | -0.35(-0.84%) |
Oct 07, 2013 | 41.99 | 42.34 | 41.67 | 41.67 | 653,886 | -0.88(-2.08%) |
Oct 04, 2013 | 42.09 | 42.73 | 41.86 | 42.55 | 681,340 | +0.53(+1.25%) |
Oct 03, 2013 | 42.76 | 43.08 | 41.55 | 42.03 | 920,955 | -0.91(-2.12%) |
Oct 02, 2013 | 42.40 | 42.99 | 42.14 | 42.94 | 713,674 | +0.26(+0.62%) |
Oct 01, 2013 | 41.64 | 42.67 | 41.45 | 42.67 | 1,496,691 | +1.07(+2.57%) |
Sep 30, 2013 | 40.75 | 41.63 | 40.40 | 41.60 | 699,936 | +0.25(+0.60%) |
Sep 27, 2013 | 40.97 | 41.62 | 40.85 | 41.36 | 569,016 | +0.06(+0.14%) |
Sep 26, 2013 | 41.62 | 41.62 | 41.02 | 41.30 | 378,032 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.62 | 41.01 | 41.50 | 852,111 | +0.65(+1.60%) |
Sep 24, 2013 | 40.53 | 41.46 | 40.15 | 40.85 | 569,817 | +0.42(+1.03%) |
Sep 23, 2013 | 41.08 | 41.16 | 40.39 | 40.43 | 622,571 | -0.73(-1.77%) |
Sep 20, 2013 | 41.61 | 41.66 | 41.06 | 41.16 | 1,483,725 | -0.43(-1.04%) |
Sep 19, 2013 | 41.84 | 42.11 | 41.35 | 41.59 | 722,177 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.81 | 40.49 | 41.72 | 862,473 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.01 | 40.51 | 773,922 | +0.31(+0.78%) |
Sep 16, 2013 | 39.91 | 40.41 | 39.45 | 40.20 | 834,258 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.67 | 39.01 | 39.45 | 574,778 | -0.01(-0.02%) |
Sep 12, 2013 | 39.92 | 40.01 | 39.29 | 39.46 | 561,301 | -0.46(-1.15%) |
Sep 11, 2013 | 39.92 | 40.06 | 39.51 | 39.92 | 879,332 | -0.01(-0.02%) |
Sep 10, 2013 | 39.92 | 40.03 | 39.72 | 39.93 | 802,670 | +0.19(+0.47%) |
Sep 09, 2013 | 38.94 | 39.90 | 38.91 | 39.74 | 883,637 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.92 | 38.73 | 39.33 | 429,124 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.96 | 39.44 | 39.51 | 542,997 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.59 | 38.08 | 39.48 | 1,041,230 | +1.14(+2.97%) |