Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.86 | 48.89 | 48.89 | 48.89 | 37,036 | +0.19(+0.38%) |
Aug 28, 2014 | 48.91 | 49.02 | 48.52 | 48.71 | 25,234 | -0.32(-0.65%) |
Aug 27, 2014 | 49.10 | 49.33 | 48.54 | 49.03 | 36,978 | +0.27(+0.55%) |
Aug 26, 2014 | 49.27 | 49.35 | 48.58 | 48.76 | 41,046 | -0.29(-0.60%) |
Aug 25, 2014 | 49.08 | 49.46 | 48.38 | 49.05 | 48,078 | -0.03(-0.05%) |
Aug 22, 2014 | 48.59 | 49.37 | 48.59 | 49.08 | 45,745 | +0.23(+0.47%) |
Aug 21, 2014 | 48.89 | 48.89 | 48.45 | 48.85 | 36,018 | +0.12(+0.24%) |
Aug 20, 2014 | 48.62 | 49.05 | 48.41 | 48.73 | 43,502 | -0.36(-0.74%) |
Aug 19, 2014 | 48.89 | 49.42 | 48.76 | 49.10 | 24,688 | +0.13(+0.26%) |
Aug 18, 2014 | 49.05 | 49.32 | 48.38 | 48.97 | 52,889 | +0.27(+0.55%) |
Aug 15, 2014 | 48.96 | 48.99 | 48.15 | 48.70 | 53,186 | -0.13(-0.26%) |
Aug 14, 2014 | 48.73 | 49.01 | 48.53 | 48.83 | 29,599 | +0.08(+0.17%) |
Aug 13, 2014 | 48.30 | 48.77 | 48.14 | 48.74 | 40,844 | +0.40(+0.83%) |
Aug 12, 2014 | 48.66 | 48.66 | 46.55 | 48.34 | 123,042 | -2.05(-4.07%) |
Aug 11, 2014 | 50.02 | 50.75 | 49.83 | 50.39 | 70,882 | +0.42(+0.84%) |
Aug 08, 2014 | 49.30 | 50.02 | 49.10 | 49.97 | 42,825 | +0.57(+1.16%) |
Aug 07, 2014 | 49.33 | 49.87 | 49.01 | 49.40 | 36,997 | +0.02(+0.03%) |
Aug 06, 2014 | 48.85 | 49.80 | 48.85 | 49.38 | 24,751 | +0.01(+0.02%) |
Aug 05, 2014 | 49.05 | 49.68 | 48.82 | 49.38 | 45,809 | -0.20(-0.41%) |
Aug 04, 2014 | 49.59 | 50.13 | 47.99 | 49.58 | 46,292 | -0.11(-0.22%) |
Aug 01, 2014 | 49.86 | 50.56 | 49.41 | 49.69 | 128,307 | -0.21(-0.42%) |
Jul 31, 2014 | 50.13 | 50.59 | 49.86 | 49.90 | 191,193 | -0.61(-1.20%) |
Jul 30, 2014 | 51.11 | 51.11 | 50.38 | 50.50 | 21,208 | -0.01(-0.02%) |
Jul 29, 2014 | 50.96 | 51.03 | 50.41 | 50.51 | 33,950 | -0.06(-0.12%) |
Jul 28, 2014 | 50.86 | 51.05 | 50.33 | 50.57 | 48,495 | -0.19(-0.38%) |
Jul 25, 2014 | 50.52 | 51.36 | 50.44 | 50.76 | 43,318 | -0.19(-0.38%) |
Jul 24, 2014 | 50.74 | 51.82 | 50.38 | 50.96 | 58,820 | -0.18(-0.35%) |
Jul 23, 2014 | 49.59 | 51.99 | 49.59 | 51.13 | 39,405 | -0.13(-0.25%) |
Jul 22, 2014 | 51.12 | 51.62 | 50.03 | 51.26 | 25,714 | +0.55(+1.09%) |
Jul 21, 2014 | 50.75 | 50.86 | 50.43 | 50.70 | 27,365 | -0.25(-0.49%) |
Jul 18, 2014 | 49.64 | 51.33 | 49.64 | 50.96 | 38,707 | +1.13(+2.26%) |
Jul 17, 2014 | 49.72 | 50.42 | 49.59 | 49.83 | 61,341 | -0.12(-0.24%) |
Jul 16, 2014 | 50.29 | 50.42 | 49.81 | 49.95 | 34,661 | +0.13(+0.27%) |
Jul 15, 2014 | 50.03 | 50.27 | 49.48 | 49.81 | 97,010 | -0.63(-1.25%) |
Jul 14, 2014 | 50.20 | 50.70 | 50.05 | 50.44 | 54,034 | +0.86(+1.73%) |
Jul 11, 2014 | 49.62 | 49.92 | 49.44 | 49.59 | 44,021 | -0.03(-0.05%) |
Jul 10, 2014 | 49.45 | 50.04 | 49.28 | 49.61 | 45,370 | -0.34(-0.69%) |
Jul 09, 2014 | 50.40 | 50.40 | 49.57 | 49.96 | 36,592 | -0.08(-0.15%) |
Jul 08, 2014 | 49.68 | 50.31 | 49.18 | 50.03 | 50,641 | +0.01(+0.02%) |
Jul 07, 2014 | 49.98 | 53.20 | 49.58 | 50.02 | 58,593 | -0.30(-0.60%) |
Jul 03, 2014 | 49.83 | 50.33 | 50.33 | 50.33 | 21,889 | +0.83(+1.68%) |
Jul 02, 2014 | 49.84 | 50.57 | 49.26 | 49.49 | 51,300 | -0.52(-1.04%) |
Jul 01, 2014 | 49.30 | 50.81 | 49.10 | 50.02 | 54,595 | +1.17(+2.39%) |
Jun 30, 2014 | 49.12 | 49.27 | 48.18 | 48.85 | 31,194 | -0.59(-1.19%) |
Jun 27, 2014 | 47.87 | 49.59 | 47.87 | 49.44 | 63,258 | +1.13(+2.33%) |
Jun 26, 2014 | 48.92 | 48.92 | 47.75 | 48.31 | 23,140 | -0.42(-0.86%) |
Jun 25, 2014 | 48.34 | 49.01 | 48.12 | 48.73 | 27,702 | -0.01(-0.02%) |
Jun 24, 2014 | 48.43 | 49.50 | 48.20 | 48.74 | 60,830 | -0.05(-0.10%) |
Jun 23, 2014 | 48.91 | 49.30 | 47.93 | 48.79 | 46,885 | +0.08(+0.16%) |
Jun 20, 2014 | 49.16 | 49.16 | 48.33 | 48.71 | 45,713 | -0.07(-0.14%) |
Jun 19, 2014 | 48.98 | 49.14 | 48.42 | 48.78 | 22,334 | -0.15(-0.31%) |
Jun 18, 2014 | 48.04 | 49.21 | 47.55 | 48.93 | 29,089 | +0.78(+1.62%) |
Jun 17, 2014 | 47.65 | 48.42 | 47.52 | 48.15 | 31,613 | +0.22(+0.46%) |
Jun 16, 2014 | 48.12 | 48.42 | 47.16 | 47.93 | 38,488 | -0.13(-0.26%) |
Jun 13, 2014 | 48.32 | 48.60 | 47.91 | 48.06 | 46,819 | -0.29(-0.61%) |
Jun 12, 2014 | 48.65 | 48.95 | 47.91 | 48.35 | 37,158 | -0.28(-0.57%) |
Jun 11, 2014 | 48.80 | 49.16 | 48.25 | 48.63 | 60,140 | -0.40(-0.82%) |
Jun 10, 2014 | 48.92 | 49.34 | 48.55 | 49.03 | 24,623 | +0.40(+0.81%) |
Jun 06, 2014 | 47.46 | 48.67 | 47.38 | 48.64 | 44,529 | +1.58(+3.36%) |
Jun 05, 2014 | 44.98 | 47.75 | 44.98 | 47.06 | 57,947 | +2.41(+5.40%) |
Jun 04, 2014 | 44.54 | 45.19 | 43.70 | 44.64 | 60,025 | +0.03(+0.06%) |
Jun 03, 2014 | 43.79 | 45.02 | 43.30 | 44.62 | 83,422 | +0.66(+1.51%) |
Jun 02, 2014 | 44.32 | 45.12 | 42.85 | 43.95 | 36,329 | -0.33(-0.74%) |
May 30, 2014 | 44.89 | 45.33 | 43.75 | 44.28 | 24,909 | -0.53(-1.18%) |
May 29, 2014 | 45.07 | 45.07 | 44.39 | 44.81 | 39,013 | +0.04(+0.09%) |
May 28, 2014 | 43.94 | 44.95 | 43.21 | 44.77 | 37,672 | +0.92(+2.11%) |
May 27, 2014 | 43.80 | 44.12 | 43.52 | 43.85 | 37,496 | +0.54(+1.24%) |
May 23, 2014 | 43.01 | 43.31 | 43.31 | 43.31 | 42,232 | +0.58(+1.36%) |
May 22, 2014 | 42.84 | 43.00 | 42.55 | 42.72 | 12,900 | -0.20(-0.48%) |
May 21, 2014 | 42.90 | 44.51 | 42.39 | 42.93 | 36,265 | +0.09(+0.21%) |
May 20, 2014 | 43.38 | 43.38 | 42.04 | 42.84 | 54,900 | -0.67(-1.54%) |
May 19, 2014 | 43.44 | 44.62 | 43.24 | 43.51 | 32,785 | -0.24(-0.56%) |
May 16, 2014 | 42.83 | 43.86 | 42.42 | 43.75 | 35,823 | +0.81(+1.89%) |
May 15, 2014 | 43.68 | 43.68 | 41.96 | 42.94 | 33,603 | -0.82(-1.88%) |
May 14, 2014 | 45.11 | 45.19 | 43.47 | 43.76 | 36,133 | -1.23(-2.74%) |
May 13, 2014 | 46.41 | 46.41 | 44.98 | 45.00 | 55,982 | -1.42(-3.05%) |
May 12, 2014 | 44.78 | 46.96 | 44.78 | 46.41 | 39,581 | +0.91(+1.99%) |
May 09, 2014 | 44.50 | 45.61 | 43.85 | 45.51 | 55,463 | +0.89(+1.99%) |
May 08, 2014 | 45.51 | 45.87 | 44.51 | 44.62 | 76,441 | -1.13(-2.47%) |
May 07, 2014 | 45.27 | 46.08 | 44.67 | 45.75 | 68,506 | +0.13(+0.28%) |
May 06, 2014 | 46.96 | 46.96 | 44.53 | 45.62 | 140,437 | -2.65(-5.49%) |
May 05, 2014 | 47.31 | 48.61 | 47.31 | 48.27 | 63,646 | -0.06(-0.12%) |
May 02, 2014 | 48.62 | 49.42 | 47.81 | 48.33 | 57,208 | -0.29(-0.60%) |
May 01, 2014 | 49.12 | 49.23 | 47.58 | 48.63 | 42,765 | -0.34(-0.69%) |
Apr 30, 2014 | 47.87 | 49.24 | 47.68 | 48.96 | 29,790 | +0.63(+1.30%) |
Apr 29, 2014 | 48.72 | 49.29 | 47.90 | 48.33 | 31,570 | -0.34(-0.69%) |
Apr 28, 2014 | 48.91 | 49.50 | 47.51 | 48.67 | 30,797 | -0.30(-0.62%) |
Apr 25, 2014 | 49.62 | 49.62 | 48.38 | 48.97 | 45,647 | -1.05(-2.10%) |
Apr 24, 2014 | 50.59 | 50.86 | 49.47 | 50.02 | 32,246 | -0.85(-1.66%) |
Apr 23, 2014 | 50.33 | 51.38 | 49.92 | 50.87 | 37,676 | +0.25(+0.50%) |
Apr 22, 2014 | 49.86 | 50.72 | 49.62 | 50.61 | 20,837 | +0.69(+1.38%) |
Apr 21, 2014 | 50.76 | 51.27 | 49.67 | 49.93 | 53,624 | -0.95(-1.86%) |
Apr 17, 2014 | 49.78 | 50.87 | 50.87 | 50.87 | 35,776 | +1.08(+2.17%) |
Apr 16, 2014 | 48.69 | 50.27 | 48.35 | 49.79 | 40,834 | +1.37(+2.82%) |
Apr 15, 2014 | 48.06 | 48.58 | 47.18 | 48.43 | 52,312 | +0.19(+0.40%) |
Apr 14, 2014 | 48.14 | 48.63 | 47.70 | 48.23 | 36,453 | +0.41(+0.86%) |
Apr 11, 2014 | 48.17 | 49.45 | 47.42 | 47.82 | 35,488 | -0.85(-1.74%) |
Apr 10, 2014 | 49.99 | 50.28 | 48.31 | 48.67 | 110,687 | -1.18(-2.37%) |
Apr 09, 2014 | 48.96 | 50.04 | 48.66 | 49.85 | 57,634 | +0.92(+1.89%) |
Apr 08, 2014 | 47.80 | 49.43 | 47.80 | 48.93 | 70,699 | +1.15(+2.40%) |
Apr 07, 2014 | 49.98 | 50.23 | 47.18 | 47.78 | 52,962 | -2.32(-4.64%) |
Apr 04, 2014 | 51.49 | 51.49 | 49.40 | 50.10 | 70,406 | -0.71(-1.40%) |
Apr 03, 2014 | 50.65 | 51.33 | 50.31 | 50.81 | 38,285 | +0.04(+0.08%) |
Apr 02, 2014 | 50.16 | 51.07 | 49.74 | 50.77 | 51,179 | +0.81(+1.63%) |
Apr 01, 2014 | 47.59 | 50.56 | 47.34 | 49.96 | 127,821 | +2.88(+6.11%) |
Mar 31, 2014 | 45.98 | 47.45 | 45.74 | 47.08 | 65,893 | +1.20(+2.61%) |
Mar 28, 2014 | 45.95 | 47.06 | 45.57 | 45.88 | 46,497 | -0.16(-0.35%) |
Mar 27, 2014 | 45.14 | 46.28 | 44.63 | 46.04 | 65,917 | +0.92(+2.04%) |
Mar 26, 2014 | 46.05 | 46.05 | 44.84 | 45.12 | 56,421 | -0.77(-1.68%) |
Mar 25, 2014 | 46.12 | 47.20 | 45.49 | 45.89 | 66,983 | +0.15(+0.33%) |
Mar 24, 2014 | 47.02 | 47.13 | 45.18 | 45.74 | 66,744 | -0.80(-1.73%) |
Mar 21, 2014 | 47.24 | 48.22 | 46.29 | 46.55 | 87,245 | -0.65(-1.39%) |
Mar 20, 2014 | 47.62 | 47.85 | 46.45 | 47.20 | 52,384 | +0.08(+0.16%) |
Mar 19, 2014 | 47.74 | 48.37 | 46.61 | 47.13 | 28,625 | -0.85(-1.77%) |
Mar 18, 2014 | 46.74 | 48.00 | 46.63 | 47.97 | 28,930 | +0.74(+1.56%) |
Mar 17, 2014 | 45.88 | 49.28 | 45.56 | 47.23 | 60,175 | +1.06(+2.31%) |
Mar 14, 2014 | 45.82 | 46.33 | 45.48 | 46.17 | 37,325 | +0.34(+0.73%) |
Mar 13, 2014 | 45.80 | 46.12 | 44.97 | 45.83 | 31,376 | +0.06(+0.13%) |
Mar 12, 2014 | 45.61 | 46.20 | 45.32 | 45.78 | 53,061 | -0.11(-0.24%) |
Mar 11, 2014 | 42.72 | 46.67 | 42.68 | 45.88 | 107,956 | +1.90(+4.33%) |
Mar 10, 2014 | 43.69 | 44.04 | 43.21 | 43.98 | 49,548 | +0.02(+0.04%) |
Mar 07, 2014 | 44.11 | 44.44 | 43.73 | 43.96 | 20,038 | -0.05(-0.11%) |
Mar 06, 2014 | 44.40 | 44.48 | 43.92 | 44.01 | 27,669 | -0.03(-0.06%) |
Mar 05, 2014 | 44.49 | 45.21 | 42.71 | 44.04 | 40,011 | -0.45(-1.02%) |
Mar 04, 2014 | 44.57 | 46.09 | 38.57 | 44.49 | 93,204 | +0.44(+1.01%) |
Mar 03, 2014 | 43.75 | 44.57 | 43.08 | 44.05 | 112,590 | -0.09(-0.21%) |
Feb 28, 2014 | 42.87 | 44.63 | 42.77 | 44.14 | 81,479 | +1.31(+3.05%) |
Feb 27, 2014 | 42.09 | 43.18 | 42.09 | 42.83 | 29,883 | +0.58(+1.37%) |
Feb 26, 2014 | 42.90 | 43.18 | 41.85 | 42.25 | 35,363 | -0.80(-1.85%) |
Feb 25, 2014 | 41.86 | 43.28 | 41.81 | 43.05 | 52,984 | +1.32(+3.18%) |
Feb 24, 2014 | 41.33 | 41.84 | 41.30 | 41.73 | 39,511 | +0.21(+0.50%) |
Feb 21, 2014 | 40.90 | 41.70 | 40.73 | 41.52 | 53,340 | +0.86(+2.10%) |
Feb 20, 2014 | 40.33 | 41.00 | 40.32 | 40.66 | 47,496 | +0.21(+0.52%) |
Feb 19, 2014 | 40.05 | 40.66 | 40.05 | 40.45 | 46,030 | +0.15(+0.37%) |
Feb 18, 2014 | 39.91 | 40.53 | 39.74 | 40.30 | 39,012 | +0.47(+1.18%) |
Feb 14, 2014 | 40.31 | 39.83 | 39.83 | 39.83 | 57,839 | -0.72(-1.78%) |
Feb 13, 2014 | 38.25 | 41.21 | 37.94 | 40.55 | 68,381 | +2.24(+5.84%) |
Feb 12, 2014 | 36.87 | 38.57 | 36.70 | 38.31 | 42,238 | +1.37(+3.70%) |
Feb 11, 2014 | 37.32 | 37.32 | 36.15 | 36.95 | 47,672 | -0.39(-1.03%) |
Feb 10, 2014 | 37.02 | 37.47 | 36.41 | 37.33 | 43,901 | +0.13(+0.35%) |
Feb 07, 2014 | 37.51 | 37.93 | 36.48 | 37.20 | 52,607 | -0.26(-0.68%) |
Feb 06, 2014 | 37.55 | 37.76 | 36.38 | 37.46 | 46,124 | +0.13(+0.36%) |
Feb 05, 2014 | 38.43 | 38.43 | 37.12 | 37.32 | 44,740 | -1.36(-3.51%) |
Feb 04, 2014 | 38.06 | 38.97 | 37.86 | 38.68 | 51,488 | +0.60(+1.59%) |
Feb 03, 2014 | 40.13 | 40.18 | 37.31 | 38.08 | 83,555 | -2.00(-5.00%) |
Jan 31, 2014 | 40.27 | 40.73 | 39.45 | 40.08 | 58,763 | -0.97(-2.37%) |
Jan 30, 2014 | 40.93 | 41.73 | 40.17 | 41.05 | 41,383 | +0.61(+1.51%) |
Jan 29, 2014 | 41.08 | 42.79 | 40.38 | 40.44 | 32,663 | -0.84(-2.03%) |
Jan 28, 2014 | 40.68 | 41.28 | 40.42 | 41.28 | 40,386 | +0.54(+1.32%) |
Jan 27, 2014 | 42.19 | 42.45 | 40.72 | 40.74 | 39,765 | -1.46(-3.46%) |
Jan 24, 2014 | 42.47 | 42.64 | 41.38 | 42.20 | 73,738 | -0.49(-1.16%) |
Jan 23, 2014 | 42.76 | 43.05 | 42.53 | 42.70 | 32,320 | -0.17(-0.39%) |
Jan 22, 2014 | 43.17 | 43.37 | 42.72 | 42.87 | 23,370 | -0.15(-0.35%) |
Jan 21, 2014 | 43.06 | 43.44 | 42.64 | 43.02 | 29,614 | +0.28(+0.65%) |
Jan 17, 2014 | 42.91 | 42.74 | 42.74 | 42.74 | 21,704 | -0.11(-0.25%) |
Jan 16, 2014 | 42.68 | 42.93 | 42.56 | 42.85 | 27,969 | +0.17(+0.39%) |
Jan 15, 2014 | 42.97 | 43.09 | 42.53 | 42.68 | 42,402 | -0.29(-0.66%) |
Jan 14, 2014 | 42.74 | 43.27 | 42.61 | 42.97 | 34,843 | +0.33(+0.77%) |
Jan 13, 2014 | 42.98 | 43.11 | 42.55 | 42.64 | 71,508 | -0.34(-0.78%) |
Jan 10, 2014 | 43.04 | 43.35 | 42.54 | 42.97 | 31,655 | +0.05(+0.12%) |
Jan 09, 2014 | 42.87 | 43.18 | 42.27 | 42.92 | 41,081 | +0.12(+0.27%) |
Jan 08, 2014 | 42.54 | 43.05 | 42.54 | 42.81 | 28,670 | +0.25(+0.59%) |
Jan 07, 2014 | 42.65 | 43.29 | 42.28 | 42.56 | 44,251 | +0.13(+0.32%) |
Jan 06, 2014 | 42.87 | 43.18 | 42.35 | 42.42 | 62,118 | -0.33(-0.76%) |
Jan 03, 2014 | 43.00 | 43.31 | 42.43 | 42.75 | 49,995 | -0.26(-0.60%) |
Jan 02, 2014 | 43.37 | 43.37 | 42.17 | 43.01 | 74,256 | -0.93(-2.12%) |
Dec 31, 2013 | 42.94 | 43.94 | 43.94 | 43.94 | 188,424 | +1.43(+3.35%) |
Dec 30, 2013 | 42.25 | 42.76 | 42.25 | 42.51 | 39,389 | +0.10(+0.24%) |
Dec 27, 2013 | 43.24 | 43.24 | 42.10 | 42.41 | 32,326 | -0.65(-1.52%) |
Dec 26, 2013 | 43.27 | 43.79 | 42.86 | 43.07 | 23,388 | -0.05(-0.12%) |
Dec 24, 2013 | 42.76 | 43.78 | 42.76 | 43.12 | 12,390 | +0.30(+0.71%) |
Dec 23, 2013 | 42.35 | 43.01 | 41.93 | 42.82 | 57,330 | +0.98(+2.35%) |
Dec 20, 2013 | 41.37 | 43.13 | 41.07 | 41.83 | 124,725 | +0.66(+1.61%) |
Dec 19, 2013 | 41.79 | 41.89 | 41.16 | 41.17 | 40,657 | -0.55(-1.33%) |
Dec 18, 2013 | 40.88 | 41.79 | 40.77 | 41.73 | 58,697 | +0.93(+2.29%) |
Dec 17, 2013 | 40.47 | 41.08 | 40.24 | 40.79 | 27,362 | +0.36(+0.90%) |
Dec 16, 2013 | 39.92 | 40.44 | 39.75 | 40.43 | 52,925 | +0.84(+2.12%) |
Dec 13, 2013 | 39.17 | 40.24 | 39.17 | 39.59 | 48,297 | +0.23(+0.60%) |
Dec 12, 2013 | 39.44 | 39.84 | 39.23 | 39.35 | 55,635 | -0.05(-0.13%) |
Dec 11, 2013 | 39.00 | 39.65 | 38.62 | 39.40 | 49,648 | +0.44(+1.12%) |
Dec 10, 2013 | 39.60 | 39.60 | 38.49 | 38.97 | 93,757 | -0.63(-1.59%) |
Dec 09, 2013 | 39.66 | 40.02 | 39.34 | 39.60 | 161,720 | +1.30(+3.39%) |
Dec 06, 2013 | 37.57 | 38.52 | 37.52 | 38.30 | 0 | +0.79(+2.10%) |
Dec 05, 2013 | 37.53 | 37.55 | 37.19 | 37.51 | 0 | +0.19(+0.52%) |
Dec 04, 2013 | 37.17 | 37.52 | 36.71 | 37.31 | 0 | +0.03(+0.09%) |
Dec 03, 2013 | 36.43 | 37.70 | 36.43 | 37.28 | 0 | +0.68(+1.86%) |
Dec 02, 2013 | 35.70 | 37.07 | 35.70 | 36.60 | 0 | +0.90(+2.51%) |
Nov 29, 2013 | 35.36 | 36.05 | 35.24 | 35.70 | 0 | +0.25(+0.71%) |
Nov 27, 2013 | 34.47 | 36.83 | 34.40 | 35.45 | 0 | +0.96(+2.80%) |
Nov 26, 2013 | 34.38 | 34.66 | 34.38 | 34.49 | 0 | +0.11(+0.32%) |
Nov 25, 2013 | 33.83 | 34.66 | 33.83 | 34.38 | 0 | +0.39(+1.16%) |
Nov 22, 2013 | 34.28 | 34.32 | 33.57 | 33.99 | 0 | -0.18(-0.54%) |
Nov 21, 2013 | 33.17 | 34.46 | 33.12 | 34.17 | 39,768 | +1.19(+3.61%) |
Nov 20, 2013 | 32.85 | 33.41 | 32.45 | 32.98 | 0 | +0.38(+1.16%) |
Nov 19, 2013 | 32.15 | 32.77 | 32.01 | 32.60 | 44,874 | +0.40(+1.25%) |
Nov 18, 2013 | 32.28 | 32.53 | 31.68 | 32.20 | 0 | -0.06(-0.18%) |
Nov 15, 2013 | 31.86 | 32.43 | 31.63 | 32.26 | 0 | +0.31(+0.97%) |
Nov 14, 2013 | 31.50 | 32.28 | 31.50 | 31.95 | 0 | +0.36(+1.14%) |
Nov 13, 2013 | 31.63 | 32.26 | 30.35 | 31.59 | 0 | -0.44(-1.39%) |
Nov 12, 2013 | 32.37 | 32.52 | 31.53 | 32.03 | 0 | -0.39(-1.22%) |
Nov 11, 2013 | 31.92 | 32.69 | 31.35 | 32.43 | 0 | +0.39(+1.23%) |
Nov 08, 2013 | 31.66 | 32.28 | 31.66 | 32.03 | 0 | +0.42(+1.33%) |
Nov 07, 2013 | 32.41 | 32.78 | 31.60 | 31.61 | 39,129 | -0.74(-2.28%) |
Nov 06, 2013 | 32.31 | 32.48 | 31.93 | 32.35 | 30,869 | +0.33(+1.02%) |
Nov 05, 2013 | 34.61 | 34.61 | 31.70 | 32.02 | 0 | -3.00(-8.57%) |
Nov 04, 2013 | 35.21 | 35.46 | 34.56 | 35.03 | 43,726 | +0.12(+0.34%) |
Nov 01, 2013 | 34.63 | 35.39 | 34.04 | 34.91 | 0 | +0.18(+0.53%) |
Oct 31, 2013 | 34.59 | 35.38 | 34.07 | 34.72 | 0 | +0.13(+0.36%) |
Oct 30, 2013 | 34.58 | 35.64 | 33.84 | 34.60 | 38,618 | +0.00(+0.00%) |
Oct 29, 2013 | 34.59 | 34.80 | 34.34 | 34.60 | 0 | +0.07(+0.19%) |
Oct 28, 2013 | 33.79 | 34.59 | 33.79 | 34.53 | 0 | +0.74(+2.18%) |
Oct 25, 2013 | 33.57 | 34.05 | 33.33 | 33.79 | 0 | +0.34(+1.00%) |
Oct 24, 2013 | 32.39 | 33.72 | 32.39 | 33.46 | 43,253 | +0.44(+1.35%) |
Oct 23, 2013 | 33.07 | 33.34 | 32.82 | 33.01 | 0 | -0.24(-0.73%) |
Oct 22, 2013 | 33.69 | 33.88 | 33.11 | 33.26 | 28,517 | -0.12(-0.35%) |
Oct 21, 2013 | 33.21 | 33.75 | 33.09 | 33.37 | 32,119 | -0.05(-0.15%) |
Oct 18, 2013 | 33.75 | 33.89 | 33.14 | 33.42 | 27,697 | +0.01(+0.03%) |
Oct 17, 2013 | 34.34 | 35.18 | 33.26 | 33.42 | 40,985 | -1.04(-3.02%) |
Oct 16, 2013 | 33.09 | 34.87 | 32.96 | 34.46 | 36,373 | +1.58(+4.82%) |
Oct 15, 2013 | 33.12 | 33.33 | 32.35 | 32.87 | 15,456 | -0.32(-0.96%) |
Oct 14, 2013 | 32.27 | 33.31 | 32.27 | 33.19 | 22,240 | +0.61(+1.88%) |
Oct 11, 2013 | 31.66 | 32.58 | 31.56 | 32.58 | 0 | +0.80(+2.53%) |
Oct 10, 2013 | 31.18 | 31.99 | 31.18 | 31.77 | 21,263 | +1.02(+3.33%) |
Oct 09, 2013 | 31.08 | 31.40 | 30.61 | 30.75 | 27,041 | -0.25(-0.81%) |
Oct 08, 2013 | 31.28 | 31.32 | 30.87 | 31.00 | 46,346 | -0.23(-0.75%) |
Oct 07, 2013 | 31.41 | 31.65 | 30.86 | 31.24 | 0 | -0.49(-1.53%) |
Oct 04, 2013 | 31.61 | 32.18 | 31.44 | 31.72 | 0 | +0.04(+0.13%) |
Oct 03, 2013 | 32.07 | 32.58 | 31.46 | 31.68 | 0 | -0.78(-2.40%) |
Oct 02, 2013 | 33.07 | 33.54 | 32.20 | 32.46 | 39,226 | -1.03(-3.08%) |
Oct 01, 2013 | 32.22 | 33.53 | 32.22 | 33.49 | 36,272 | +1.27(+3.96%) |
Sep 30, 2013 | 31.96 | 32.49 | 31.96 | 32.22 | 0 | -0.02(-0.05%) |
Sep 27, 2013 | 31.96 | 32.28 | 31.96 | 32.23 | 0 | +0.01(+0.03%) |
Sep 26, 2013 | 32.10 | 32.28 | 31.96 | 32.22 | 18,544 | +0.14(+0.44%) |
Sep 25, 2013 | 31.99 | 32.28 | 31.84 | 32.08 | 13,974 | +0.06(+0.18%) |
Sep 24, 2013 | 31.36 | 32.12 | 31.19 | 32.02 | 21,214 | +0.51(+1.62%) |
Sep 23, 2013 | 31.16 | 31.51 | 30.46 | 31.51 | 20,187 | +0.55(+1.76%) |
Sep 20, 2013 | 30.97 | 31.44 | 30.77 | 30.97 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 30.28 | 30.97 | 30.28 | 30.93 | 0 | +0.01(+0.03%) |
Sep 18, 2013 | 30.57 | 31.11 | 30.55 | 30.93 | 0 | +0.43(+1.40%) |
Sep 17, 2013 | 30.19 | 30.52 | 30.19 | 30.50 | 0 | +0.44(+1.48%) |
Sep 16, 2013 | 29.83 | 30.12 | 29.68 | 30.05 | 0 | +0.37(+1.24%) |
Sep 13, 2013 | 29.87 | 30.23 | 29.59 | 29.68 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 29.98 | 30.17 | 29.62 | 29.68 | 0 | -0.42(-1.39%) |
Sep 11, 2013 | 29.60 | 30.27 | 29.60 | 30.10 | 0 | +0.52(+1.76%) |
Sep 10, 2013 | 29.47 | 29.67 | 29.47 | 29.58 | 17,547 | +0.03(+0.11%) |
Sep 09, 2013 | 29.10 | 29.55 | 28.92 | 29.55 | 0 | +0.45(+1.56%) |
Sep 06, 2013 | 29.23 | 29.44 | 28.88 | 29.10 | 0 | +0.12(+0.41%) |
Sep 05, 2013 | 29.59 | 29.59 | 28.80 | 28.98 | 0 | -0.59(-1.99%) |
Sep 04, 2013 | 28.84 | 29.57 | 28.84 | 29.57 | 0 | +0.61(+2.11%) |