Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.95 | 41.27 | 41.27 | 41.27 | 996,800 | -0.63(-1.50%) |
Aug 28, 2014 | 41.30 | 41.93 | 41.02 | 41.90 | 490,750 | +0.38(+0.92%) |
Aug 27, 2014 | 42.10 | 42.46 | 41.28 | 41.52 | 361,558 | -0.53(-1.26%) |
Aug 26, 2014 | 41.17 | 42.47 | 40.97 | 42.05 | 448,840 | +0.85(+2.08%) |
Aug 25, 2014 | 41.38 | 41.70 | 40.84 | 41.20 | 346,690 | -0.01(-0.02%) |
Aug 22, 2014 | 41.00 | 41.75 | 40.60 | 41.20 | 239,870 | +0.23(+0.57%) |
Aug 21, 2014 | 40.55 | 41.42 | 40.05 | 40.97 | 225,100 | +0.30(+0.73%) |
Aug 20, 2014 | 40.28 | 41.16 | 40.21 | 40.67 | 273,452 | +0.22(+0.56%) |
Aug 19, 2014 | 39.95 | 40.67 | 39.91 | 40.45 | 192,690 | +0.56(+1.40%) |
Aug 18, 2014 | 39.09 | 40.06 | 38.78 | 39.89 | 328,772 | +1.20(+3.09%) |
Aug 15, 2014 | 39.08 | 39.66 | 38.43 | 38.70 | 501,692 | +0.12(+0.30%) |
Aug 14, 2014 | 38.77 | 39.00 | 38.22 | 38.58 | 385,586 | -0.02(-0.06%) |
Aug 13, 2014 | 39.99 | 39.99 | 38.30 | 38.60 | 676,962 | -1.42(-3.55%) |
Aug 12, 2014 | 41.19 | 41.73 | 39.73 | 40.02 | 350,818 | -1.34(-3.24%) |
Aug 11, 2014 | 41.14 | 41.74 | 40.48 | 41.37 | 203,286 | +0.55(+1.35%) |
Aug 08, 2014 | 40.46 | 41.40 | 40.32 | 40.81 | 335,498 | +0.49(+1.22%) |
Aug 07, 2014 | 40.88 | 41.03 | 40.03 | 40.33 | 266,134 | -0.33(-0.82%) |
Aug 06, 2014 | 39.86 | 41.23 | 39.62 | 40.66 | 327,142 | +0.48(+1.21%) |
Aug 05, 2014 | 39.30 | 40.41 | 39.26 | 40.17 | 255,446 | +0.59(+1.50%) |
Aug 04, 2014 | 38.91 | 39.76 | 38.68 | 39.58 | 411,388 | +0.81(+2.10%) |
Aug 01, 2014 | 38.80 | 39.57 | 38.54 | 38.77 | 258,376 | -0.07(-0.18%) |
Jul 31, 2014 | 39.84 | 40.17 | 38.55 | 38.84 | 723,394 | -1.48(-3.68%) |
Jul 30, 2014 | 40.53 | 40.91 | 39.77 | 40.32 | 262,710 | +0.08(+0.19%) |
Jul 29, 2014 | 39.50 | 40.90 | 39.26 | 40.24 | 458,832 | +0.94(+2.40%) |
Jul 28, 2014 | 39.77 | 40.09 | 39.52 | 39.30 | 297,102 | -0.52(-1.30%) |
Jul 25, 2014 | 40.65 | 41.05 | 39.76 | 39.82 | 299,316 | -1.11(-2.71%) |
Jul 24, 2014 | 39.95 | 41.02 | 39.95 | 40.93 | 575,260 | +0.65(+1.60%) |
Jul 23, 2014 | 40.03 | 40.72 | 39.66 | 40.28 | 268,580 | +0.27(+0.69%) |
Jul 22, 2014 | 39.73 | 40.03 | 39.47 | 40.01 | 191,540 | +0.48(+1.20%) |
Jul 21, 2014 | 39.81 | 39.81 | 39.21 | 39.53 | 266,674 | -0.58(-1.45%) |
Jul 18, 2014 | 39.00 | 40.32 | 38.92 | 40.12 | 341,650 | +1.14(+2.92%) |
Jul 17, 2014 | 39.55 | 39.94 | 38.85 | 38.98 | 350,032 | -0.75(-1.90%) |
Jul 16, 2014 | 39.34 | 40.00 | 38.73 | 39.73 | 606,238 | +0.57(+1.47%) |
Jul 15, 2014 | 39.20 | 39.48 | 38.55 | 39.16 | 385,552 | +0.01(+0.01%) |
Jul 14, 2014 | 39.74 | 40.10 | 39.01 | 39.15 | 285,910 | -0.24(-0.61%) |
Jul 11, 2014 | 38.78 | 39.48 | 38.22 | 39.39 | 446,028 | +0.52(+1.35%) |
Jul 10, 2014 | 39.38 | 39.38 | 38.35 | 38.87 | 441,556 | -1.32(-3.30%) |
Jul 09, 2014 | 40.45 | 40.80 | 40.08 | 40.19 | 302,968 | -0.11(-0.27%) |
Jul 08, 2014 | 40.73 | 41.09 | 39.78 | 40.30 | 374,920 | -0.54(-1.32%) |
Jul 07, 2014 | 41.67 | 41.94 | 40.81 | 40.84 | 392,080 | -1.04(-2.49%) |
Jul 03, 2014 | 41.12 | 41.88 | 41.88 | 41.88 | 455,200 | +0.85(+2.08%) |
Jul 02, 2014 | 40.35 | 41.30 | 40.34 | 41.03 | 372,622 | +0.34(+0.82%) |
Jul 01, 2014 | 41.03 | 41.60 | 40.27 | 40.70 | 664,364 | -0.13(-0.33%) |
Jun 30, 2014 | 40.69 | 41.20 | 40.47 | 40.83 | 492,222 | -0.09(-0.21%) |
Jun 27, 2014 | 41.40 | 42.14 | 40.80 | 40.91 | 702,708 | -0.62(-1.49%) |
Jun 26, 2014 | 40.88 | 41.70 | 40.56 | 41.53 | 567,182 | +0.48(+1.18%) |
Jun 25, 2014 | 39.35 | 41.77 | 39.33 | 41.05 | 2,860,544 | +2.23(+5.76%) |
Jun 24, 2014 | 39.59 | 40.17 | 38.70 | 38.81 | 575,762 | -1.37(-3.41%) |
Jun 23, 2014 | 40.44 | 40.62 | 39.88 | 40.19 | 175,456 | -0.11(-0.27%) |
Jun 20, 2014 | 40.60 | 40.84 | 40.20 | 40.30 | 411,586 | -0.27(-0.67%) |
Jun 19, 2014 | 40.96 | 41.01 | 40.36 | 40.56 | 153,020 | -0.36(-0.87%) |
Jun 18, 2014 | 40.56 | 41.01 | 40.29 | 40.92 | 294,662 | +0.20(+0.48%) |
Jun 17, 2014 | 40.37 | 40.88 | 40.04 | 40.73 | 343,900 | +0.23(+0.56%) |
Jun 16, 2014 | 40.28 | 40.82 | 40.15 | 40.50 | 222,958 | +0.29(+0.72%) |
Jun 13, 2014 | 40.34 | 40.49 | 39.66 | 40.21 | 267,240 | -0.02(-0.04%) |
Jun 12, 2014 | 40.46 | 40.48 | 40.00 | 40.23 | 260,420 | -0.45(-1.11%) |
Jun 11, 2014 | 41.24 | 41.56 | 40.58 | 40.67 | 350,256 | -0.74(-1.79%) |
Jun 10, 2014 | 41.25 | 41.76 | 41.03 | 41.41 | 739,982 | +0.08(+0.19%) |
Jun 06, 2014 | 41.68 | 41.85 | 40.82 | 41.34 | 468,890 | -0.25(-0.60%) |
Jun 05, 2014 | 41.35 | 41.88 | 40.40 | 41.59 | 528,174 | +0.20(+0.50%) |
Jun 04, 2014 | 41.50 | 41.50 | 40.64 | 41.38 | 593,564 | +0.11(+0.27%) |
Jun 03, 2014 | 39.54 | 41.66 | 38.36 | 41.27 | 1,872,754 | +3.31(+8.72%) |
Jun 02, 2014 | 36.73 | 38.14 | 36.51 | 37.96 | 943,544 | +1.30(+3.55%) |
May 30, 2014 | 36.37 | 36.80 | 36.27 | 36.66 | 278,786 | +0.29(+0.81%) |
May 29, 2014 | 36.14 | 36.55 | 35.72 | 36.37 | 242,864 | +0.43(+1.18%) |
May 28, 2014 | 36.38 | 36.38 | 35.48 | 35.94 | 361,072 | -0.64(-1.74%) |
May 27, 2014 | 36.55 | 36.87 | 36.06 | 36.58 | 222,828 | +0.38(+1.04%) |
May 23, 2014 | 36.16 | 36.20 | 36.20 | 36.20 | 508,000 | -0.08(-0.23%) |
May 22, 2014 | 36.19 | 36.54 | 35.62 | 36.28 | 190,050 | +0.09(+0.26%) |
May 21, 2014 | 35.89 | 37.30 | 35.55 | 36.19 | 302,086 | +0.59(+1.67%) |
May 20, 2014 | 36.40 | 36.51 | 35.38 | 35.59 | 399,838 | -1.01(-2.76%) |
May 19, 2014 | 36.16 | 36.72 | 36.14 | 36.60 | 189,646 | +0.30(+0.84%) |
May 16, 2014 | 35.21 | 36.33 | 35.10 | 36.30 | 243,182 | +1.11(+3.15%) |
May 15, 2014 | 35.62 | 35.63 | 34.73 | 35.19 | 263,540 | -0.68(-1.90%) |
May 14, 2014 | 36.44 | 36.72 | 35.77 | 35.87 | 275,784 | -0.70(-1.91%) |
May 13, 2014 | 36.81 | 37.34 | 36.07 | 36.57 | 417,714 | -0.24(-0.67%) |
May 12, 2014 | 35.48 | 36.98 | 35.06 | 36.81 | 332,508 | +1.53(+4.34%) |
May 09, 2014 | 34.60 | 35.55 | 34.41 | 35.28 | 330,928 | +0.45(+1.31%) |
May 08, 2014 | 35.30 | 36.23 | 34.62 | 34.83 | 225,992 | -0.54(-1.51%) |
May 07, 2014 | 35.41 | 35.41 | 34.23 | 35.37 | 221,976 | -0.03(-0.08%) |
May 06, 2014 | 36.70 | 37.08 | 35.33 | 35.40 | 456,654 | -1.38(-3.75%) |
May 05, 2014 | 35.97 | 36.98 | 35.69 | 36.77 | 283,268 | +0.55(+1.50%) |
May 02, 2014 | 36.25 | 37.26 | 36.05 | 36.23 | 310,344 | -0.02(-0.06%) |
May 01, 2014 | 35.91 | 36.65 | 35.33 | 36.25 | 344,044 | +0.37(+1.02%) |
Apr 30, 2014 | 36.17 | 36.17 | 35.48 | 35.88 | 422,216 | -0.41(-1.13%) |
Apr 29, 2014 | 36.97 | 37.26 | 36.23 | 36.30 | 214,176 | -0.54(-1.47%) |
Apr 28, 2014 | 36.53 | 37.15 | 35.70 | 36.84 | 413,548 | +0.51(+1.39%) |
Apr 25, 2014 | 36.23 | 36.66 | 35.84 | 36.33 | 332,998 | -0.02(-0.04%) |
Apr 24, 2014 | 36.47 | 37.17 | 35.58 | 36.35 | 254,966 | +0.04(+0.11%) |
Apr 23, 2014 | 36.74 | 36.77 | 36.25 | 36.30 | 328,486 | -0.17(-0.48%) |
Apr 22, 2014 | 36.55 | 36.87 | 36.25 | 36.48 | 208,156 | +0.03(+0.10%) |
Apr 21, 2014 | 36.42 | 36.67 | 35.95 | 36.45 | 198,638 | +0.05(+0.14%) |
Apr 17, 2014 | 37.27 | 36.40 | 36.40 | 36.40 | 904,400 | -0.93(-2.49%) |
Apr 16, 2014 | 36.48 | 37.44 | 36.05 | 37.33 | 321,406 | +1.33(+3.68%) |
Apr 15, 2014 | 36.12 | 36.39 | 35.42 | 36.00 | 545,476 | -0.05(-0.12%) |
Apr 14, 2014 | 36.38 | 36.65 | 35.74 | 36.05 | 233,000 | +0.05(+0.14%) |
Apr 11, 2014 | 35.90 | 36.49 | 35.66 | 35.99 | 413,864 | -0.27(-0.74%) |
Apr 10, 2014 | 37.49 | 37.74 | 36.13 | 36.27 | 610,698 | -1.15(-3.07%) |
Apr 09, 2014 | 36.34 | 37.45 | 36.00 | 37.41 | 379,688 | +1.28(+3.56%) |
Apr 08, 2014 | 35.78 | 36.36 | 35.37 | 36.13 | 558,544 | +0.50(+1.39%) |
Apr 07, 2014 | 36.30 | 36.47 | 35.06 | 35.63 | 548,746 | -0.73(-2.02%) |
Apr 04, 2014 | 37.01 | 37.45 | 36.02 | 36.37 | 453,522 | -0.26(-0.71%) |
Apr 03, 2014 | 37.45 | 37.45 | 36.31 | 36.63 | 388,272 | -0.84(-2.25%) |
Apr 02, 2014 | 37.44 | 37.84 | 36.80 | 37.48 | 395,960 | +0.07(+0.19%) |
Apr 01, 2014 | 36.01 | 37.50 | 35.98 | 37.41 | 696,258 | +1.62(+4.51%) |
Mar 31, 2014 | 35.12 | 36.10 | 34.98 | 35.79 | 410,868 | +0.92(+2.65%) |
Mar 28, 2014 | 34.53 | 34.94 | 34.48 | 34.87 | 287,298 | +0.29(+0.82%) |
Mar 27, 2014 | 34.75 | 35.23 | 34.35 | 34.58 | 675,766 | -0.22(-0.63%) |
Mar 26, 2014 | 36.15 | 36.15 | 34.67 | 34.80 | 1,388,704 | -1.10(-3.05%) |
Mar 25, 2014 | 34.41 | 36.16 | 33.83 | 35.90 | 2,186,340 | -1.33(-3.59%) |
Mar 24, 2014 | 37.97 | 38.36 | 36.78 | 37.23 | 566,168 | -0.60(-1.59%) |
Mar 21, 2014 | 37.82 | 38.60 | 37.51 | 37.83 | 571,046 | +0.28(+0.75%) |
Mar 20, 2014 | 37.56 | 38.08 | 37.09 | 37.55 | 429,832 | +0.07(+0.20%) |
Mar 19, 2014 | 38.15 | 38.37 | 37.24 | 37.48 | 406,516 | -0.70(-1.83%) |
Mar 18, 2014 | 38.03 | 38.61 | 37.88 | 38.17 | 679,814 | +0.55(+1.48%) |
Mar 17, 2014 | 37.52 | 37.87 | 37.12 | 37.62 | 476,616 | +0.26(+0.70%) |
Mar 14, 2014 | 36.74 | 37.45 | 36.74 | 37.36 | 456,894 | +0.42(+1.14%) |
Mar 13, 2014 | 37.03 | 37.06 | 36.56 | 36.94 | 295,910 | -0.17(-0.46%) |
Mar 12, 2014 | 36.70 | 37.38 | 36.62 | 37.11 | 472,104 | +0.09(+0.23%) |
Mar 11, 2014 | 37.08 | 37.23 | 36.83 | 37.02 | 288,034 | -0.07(-0.19%) |
Mar 10, 2014 | 36.76 | 37.31 | 36.72 | 37.09 | 289,872 | +0.23(+0.61%) |
Mar 07, 2014 | 36.95 | 37.03 | 36.49 | 36.87 | 334,524 | +0.22(+0.61%) |
Mar 06, 2014 | 36.32 | 36.85 | 35.91 | 36.65 | 477,428 | +0.41(+1.13%) |
Mar 05, 2014 | 35.78 | 36.38 | 35.37 | 36.23 | 431,346 | +0.35(+0.98%) |
Mar 04, 2014 | 35.26 | 36.17 | 34.74 | 35.88 | 697,316 | +1.04(+3.00%) |
Mar 03, 2014 | 34.28 | 34.98 | 34.06 | 34.84 | 478,830 | +0.10(+0.27%) |
Feb 28, 2014 | 34.77 | 35.02 | 34.47 | 34.74 | 602,984 | -0.02(-0.06%) |
Feb 27, 2014 | 34.63 | 34.91 | 34.39 | 34.77 | 339,788 | +0.02(+0.07%) |
Feb 26, 2014 | 34.00 | 35.08 | 33.68 | 34.74 | 619,420 | +0.96(+2.83%) |
Feb 25, 2014 | 32.60 | 33.92 | 32.60 | 33.78 | 916,490 | +1.09(+3.33%) |
Feb 24, 2014 | 32.77 | 32.87 | 32.23 | 32.70 | 579,754 | +0.16(+0.51%) |
Feb 21, 2014 | 32.60 | 32.78 | 32.28 | 32.53 | 408,636 | +0.16(+0.49%) |
Feb 20, 2014 | 32.95 | 33.09 | 32.00 | 32.37 | 453,274 | -0.54(-1.63%) |
Feb 19, 2014 | 32.55 | 33.26 | 32.55 | 32.91 | 476,336 | +0.27(+0.81%) |
Feb 18, 2014 | 33.89 | 34.23 | 32.55 | 32.64 | 538,764 | -1.18(-3.49%) |
Feb 14, 2014 | 33.56 | 33.82 | 33.82 | 33.82 | 620,400 | +0.22(+0.65%) |
Feb 13, 2014 | 32.84 | 33.75 | 32.65 | 33.60 | 521,828 | +0.51(+1.53%) |
Feb 12, 2014 | 33.28 | 33.53 | 33.05 | 33.09 | 556,486 | -0.19(-0.57%) |
Feb 11, 2014 | 33.27 | 33.70 | 33.09 | 33.28 | 734,216 | -0.12(-0.34%) |
Feb 10, 2014 | 33.87 | 33.96 | 33.24 | 33.40 | 526,906 | -0.59(-1.75%) |
Feb 07, 2014 | 33.97 | 34.35 | 33.48 | 33.99 | 318,808 | +0.00(+0.01%) |
Feb 06, 2014 | 33.42 | 34.84 | 33.16 | 33.99 | 492,340 | +0.69(+2.07%) |
Feb 05, 2014 | 33.64 | 33.70 | 32.60 | 33.30 | 375,956 | -0.48(-1.42%) |
Feb 04, 2014 | 33.26 | 34.13 | 32.51 | 33.78 | 645,270 | +0.63(+1.90%) |
Feb 03, 2014 | 34.77 | 34.77 | 32.86 | 33.15 | 643,244 | -1.84(-5.25%) |
Jan 31, 2014 | 35.09 | 35.38 | 34.63 | 34.98 | 607,622 | -0.75(-2.10%) |
Jan 30, 2014 | 34.94 | 36.10 | 34.94 | 35.74 | 704,742 | +1.10(+3.16%) |
Jan 29, 2014 | 34.93 | 35.37 | 34.40 | 34.64 | 956,826 | -0.60(-1.72%) |
Jan 28, 2014 | 34.42 | 35.59 | 34.05 | 35.24 | 842,944 | +0.70(+2.03%) |
Jan 27, 2014 | 34.71 | 35.16 | 34.03 | 34.55 | 552,728 | +0.01(+0.03%) |
Jan 24, 2014 | 35.30 | 35.88 | 34.15 | 34.53 | 961,910 | -1.23(-3.44%) |
Jan 23, 2014 | 35.84 | 36.08 | 35.01 | 35.77 | 667,484 | -0.34(-0.93%) |
Jan 22, 2014 | 35.95 | 36.32 | 35.55 | 36.10 | 332,930 | +0.16(+0.43%) |
Jan 21, 2014 | 36.02 | 36.35 | 35.10 | 35.95 | 739,912 | +0.23(+0.64%) |
Jan 17, 2014 | 35.60 | 35.72 | 35.72 | 35.72 | 844,000 | -0.03(-0.08%) |
Jan 16, 2014 | 35.92 | 36.27 | 35.27 | 35.74 | 573,632 | -0.41(-1.15%) |
Jan 15, 2014 | 35.48 | 36.25 | 35.61 | 36.16 | 730,098 | +0.67(+1.90%) |
Jan 14, 2014 | 35.15 | 35.61 | 35.03 | 35.48 | 945,662 | +0.45(+1.28%) |
Jan 13, 2014 | 35.14 | 35.55 | 34.72 | 35.03 | 580,786 | -0.31(-0.86%) |
Jan 10, 2014 | 34.92 | 35.34 | 34.47 | 35.34 | 517,284 | +0.35(+0.99%) |
Jan 09, 2014 | 34.76 | 35.30 | 34.59 | 34.99 | 626,438 | +0.25(+0.72%) |
Jan 08, 2014 | 35.27 | 36.56 | 33.88 | 34.74 | 1,348,278 | -0.02(-0.04%) |
Jan 07, 2014 | 34.76 | 34.95 | 34.44 | 34.76 | 589,664 | +0.05(+0.16%) |
Jan 06, 2014 | 35.22 | 35.27 | 34.62 | 34.70 | 518,618 | -0.40(-1.13%) |
Jan 03, 2014 | 35.69 | 35.77 | 34.76 | 35.10 | 505,200 | -0.60(-1.68%) |
Jan 02, 2014 | 36.59 | 36.69 | 35.12 | 35.70 | 885,434 | -1.28(-3.46%) |
Dec 31, 2013 | 37.09 | 36.98 | 36.98 | 36.98 | 9,682,400 | -0.11(-0.30%) |
Dec 30, 2013 | 36.60 | 37.23 | 36.41 | 37.09 | 565,974 | +0.41(+1.10%) |
Dec 27, 2013 | 36.76 | 36.98 | 36.18 | 36.69 | 317,230 | +0.12(+0.34%) |
Dec 26, 2013 | 37.24 | 37.38 | 36.10 | 36.56 | 418,148 | -0.38(-1.04%) |
Dec 24, 2013 | 35.92 | 37.20 | 35.88 | 36.95 | 556,086 | +2.13(+6.12%) |
Dec 23, 2013 | 35.66 | 36.10 | 34.59 | 34.81 | 497,424 | +0.22(+0.65%) |
Dec 20, 2013 | 33.50 | 34.67 | 33.49 | 34.59 | 535,766 | +1.21(+3.61%) |
Dec 19, 2013 | 33.53 | 33.79 | 32.89 | 33.38 | 347,346 | -0.32(-0.93%) |
Dec 18, 2013 | 33.26 | 33.74 | 32.73 | 33.70 | 280,448 | +0.78(+2.37%) |
Dec 17, 2013 | 32.94 | 33.19 | 32.42 | 32.92 | 214,554 | -0.00(-0.02%) |
Dec 16, 2013 | 32.97 | 33.19 | 32.81 | 32.92 | 371,790 | -0.03(-0.09%) |
Dec 13, 2013 | 32.91 | 33.80 | 32.44 | 32.95 | 427,900 | +0.02(+0.08%) |
Dec 12, 2013 | 32.98 | 33.10 | 32.33 | 32.93 | 311,988 | -0.08(-0.24%) |
Dec 11, 2013 | 33.70 | 33.79 | 32.69 | 33.01 | 535,038 | -0.73(-2.16%) |
Dec 10, 2013 | 34.02 | 34.41 | 33.55 | 33.74 | 729,880 | -0.17(-0.51%) |
Dec 09, 2013 | 34.39 | 34.49 | 32.84 | 33.91 | 581,326 | -0.21(-0.62%) |
Dec 06, 2013 | 34.26 | 34.61 | 33.50 | 34.12 | 0 | -0.03(-0.09%) |
Dec 05, 2013 | 33.49 | 34.41 | 32.93 | 34.16 | 0 | +1.13(+3.42%) |
Dec 04, 2013 | 31.85 | 33.17 | 31.54 | 33.02 | 2,547,430 | +3.88(+13.31%) |
Dec 03, 2013 | 28.73 | 29.34 | 28.68 | 29.14 | 0 | +0.40(+1.39%) |
Dec 02, 2013 | 30.12 | 30.12 | 28.68 | 28.75 | 469,498 | -1.38(-4.58%) |
Nov 29, 2013 | 30.08 | 30.50 | 29.72 | 30.12 | 0 | +0.27(+0.89%) |
Nov 27, 2013 | 29.93 | 30.36 | 29.57 | 29.86 | 0 | +0.00(+0.02%) |
Nov 26, 2013 | 29.86 | 30.18 | 29.32 | 29.86 | 0 | -0.03(-0.10%) |
Nov 25, 2013 | 29.60 | 30.02 | 29.27 | 29.89 | 294,502 | +0.79(+2.70%) |
Nov 22, 2013 | 28.66 | 29.23 | 28.64 | 29.10 | 0 | +0.42(+1.46%) |
Nov 21, 2013 | 28.06 | 28.86 | 27.98 | 28.68 | 249,776 | +0.68(+2.45%) |
Nov 20, 2013 | 28.29 | 28.45 | 27.89 | 28.00 | 0 | -0.42(-1.48%) |
Nov 19, 2013 | 28.71 | 28.88 | 28.19 | 28.41 | 181,136 | -0.37(-1.29%) |
Nov 18, 2013 | 29.45 | 29.73 | 28.54 | 28.79 | 0 | -0.68(-2.29%) |
Nov 15, 2013 | 29.61 | 29.86 | 28.98 | 29.46 | 0 | -0.02(-0.08%) |
Nov 14, 2013 | 29.50 | 29.91 | 29.01 | 29.48 | 0 | -0.03(-0.08%) |
Nov 13, 2013 | 27.64 | 29.57 | 27.64 | 29.51 | 0 | +1.80(+6.48%) |
Nov 12, 2013 | 27.68 | 27.89 | 26.91 | 27.71 | 0 | -0.09(-0.31%) |
Nov 11, 2013 | 27.16 | 28.08 | 27.01 | 27.80 | 0 | +0.67(+2.47%) |
Nov 08, 2013 | 27.40 | 28.02 | 26.71 | 27.13 | 0 | -0.30(-1.09%) |
Nov 07, 2013 | 28.04 | 28.15 | 27.15 | 27.43 | 255,294 | -0.44(-1.58%) |
Nov 06, 2013 | 28.24 | 28.56 | 27.86 | 27.87 | 93,730 | -0.20(-0.71%) |
Nov 05, 2013 | 27.80 | 28.38 | 27.55 | 28.07 | 0 | +0.14(+0.48%) |
Nov 04, 2013 | 28.02 | 28.29 | 27.20 | 27.93 | 188,138 | -0.42(-1.48%) |
Nov 01, 2013 | 28.36 | 28.89 | 27.75 | 28.36 | 0 | -0.00(-0.02%) |
Oct 31, 2013 | 28.88 | 28.88 | 28.33 | 28.36 | 0 | -0.62(-2.12%) |
Oct 30, 2013 | 29.38 | 29.43 | 28.57 | 28.98 | 200,092 | -0.37(-1.26%) |
Oct 29, 2013 | 28.65 | 29.38 | 28.52 | 29.34 | 0 | +0.79(+2.77%) |
Oct 28, 2013 | 28.16 | 28.70 | 27.70 | 28.55 | 0 | +0.42(+1.49%) |
Oct 25, 2013 | 29.45 | 29.45 | 28.01 | 28.14 | 0 | -1.32(-4.48%) |
Oct 24, 2013 | 28.18 | 29.61 | 27.80 | 29.45 | 352,612 | +1.35(+4.82%) |
Oct 23, 2013 | 28.07 | 28.21 | 27.81 | 28.10 | 0 | -0.09(-0.32%) |
Oct 22, 2013 | 28.24 | 28.25 | 27.30 | 28.19 | 209,352 | -0.04(-0.14%) |
Oct 21, 2013 | 27.52 | 28.50 | 27.45 | 28.23 | 276,856 | +0.82(+3.01%) |
Oct 18, 2013 | 27.04 | 27.48 | 26.94 | 27.41 | 112,590 | +0.60(+2.22%) |
Oct 17, 2013 | 26.64 | 26.89 | 26.36 | 26.81 | 82,220 | +0.03(+0.11%) |
Oct 16, 2013 | 26.70 | 27.20 | 26.47 | 26.78 | 88,622 | +0.32(+1.19%) |
Oct 15, 2013 | 27.59 | 27.66 | 26.43 | 26.46 | 180,556 | -1.28(-4.61%) |
Oct 14, 2013 | 26.79 | 27.80 | 26.57 | 27.75 | 123,412 | +0.84(+3.10%) |
Oct 11, 2013 | 27.48 | 27.54 | 26.63 | 26.91 | 0 | -0.71(-2.57%) |
Oct 10, 2013 | 27.34 | 28.14 | 27.27 | 27.62 | 283,640 | +0.59(+2.16%) |
Oct 09, 2013 | 25.80 | 27.45 | 25.80 | 27.04 | 461,504 | +1.25(+4.83%) |
Oct 08, 2013 | 26.16 | 26.48 | 25.33 | 25.79 | 281,076 | -0.45(-1.70%) |
Oct 07, 2013 | 27.10 | 27.25 | 26.20 | 26.23 | 0 | -1.02(-3.72%) |
Oct 04, 2013 | 27.75 | 28.11 | 27.20 | 27.25 | 0 | -0.48(-1.71%) |
Oct 03, 2013 | 27.05 | 28.49 | 27.00 | 27.73 | 0 | +0.74(+2.72%) |
Oct 02, 2013 | 27.33 | 27.45 | 26.89 | 26.99 | 153,172 | -0.51(-1.85%) |
Oct 01, 2013 | 27.27 | 27.62 | 27.07 | 27.50 | 211,702 | +0.20(+0.75%) |
Sep 30, 2013 | 26.94 | 27.43 | 26.73 | 27.30 | 0 | +0.01(+0.05%) |
Sep 27, 2013 | 27.45 | 27.55 | 27.21 | 27.28 | 0 | -0.24(-0.87%) |
Sep 26, 2013 | 27.09 | 27.55 | 27.09 | 27.52 | 143,876 | +0.50(+1.83%) |
Sep 25, 2013 | 27.29 | 27.36 | 26.95 | 27.02 | 120,252 | -0.25(-0.92%) |
Sep 24, 2013 | 27.07 | 27.42 | 26.60 | 27.27 | 147,926 | +0.28(+1.04%) |
Sep 23, 2013 | 27.22 | 27.41 | 26.75 | 27.00 | 125,094 | -0.16(-0.61%) |
Sep 20, 2013 | 27.64 | 27.74 | 27.07 | 27.16 | 0 | -0.45(-1.61%) |
Sep 19, 2013 | 27.27 | 27.66 | 27.23 | 27.61 | 249,498 | +0.47(+1.73%) |
Sep 18, 2013 | 26.86 | 27.34 | 26.45 | 27.14 | 0 | +0.23(+0.84%) |
Sep 17, 2013 | 26.57 | 26.95 | 26.38 | 26.91 | 0 | +0.45(+1.68%) |
Sep 16, 2013 | 26.47 | 26.75 | 26.41 | 26.46 | 0 | -0.05(-0.21%) |
Sep 13, 2013 | 26.91 | 26.95 | 26.38 | 26.52 | 0 | -0.30(-1.14%) |
Sep 12, 2013 | 27.00 | 27.24 | 26.55 | 26.82 | 0 | -0.25(-0.91%) |
Sep 11, 2013 | 27.36 | 27.54 | 26.57 | 27.07 | 0 | -0.40(-1.46%) |
Sep 10, 2013 | 26.75 | 27.54 | 26.42 | 27.47 | 436,240 | +0.91(+3.43%) |
Sep 09, 2013 | 26.10 | 27.03 | 26.10 | 26.56 | 0 | +0.07(+0.28%) |
Sep 06, 2013 | 27.16 | 27.16 | 26.01 | 26.48 | 0 | -0.50(-1.85%) |
Sep 05, 2013 | 27.14 | 27.71 | 26.77 | 26.98 | 597,474 | -0.02(-0.06%) |
Sep 04, 2013 | 24.62 | 27.00 | 24.62 | 27.00 | 0 | +3.50(+14.87%) |