Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.37 | 46.40 | 46.40 | 46.40 | 996,837 | +0.25(+0.55%) |
Aug 28, 2014 | 45.74 | 46.39 | 45.61 | 46.15 | 1,394,803 | +0.15(+0.32%) |
Aug 27, 2014 | 45.50 | 46.07 | 45.50 | 46.00 | 1,677,025 | +0.91(+2.02%) |
Aug 26, 2014 | 45.07 | 45.26 | 44.88 | 45.09 | 1,468,861 | -0.39(-0.85%) |
Aug 25, 2014 | 45.45 | 45.48 | 45.31 | 45.48 | 736,552 | +0.07(+0.16%) |
Aug 22, 2014 | 45.49 | 45.60 | 45.31 | 45.40 | 1,003,767 | +0.34(+0.76%) |
Aug 21, 2014 | 45.46 | 45.55 | 45.06 | 45.06 | 1,675,079 | -0.51(-1.13%) |
Aug 20, 2014 | 45.34 | 45.63 | 45.27 | 45.58 | 1,260,723 | -0.03(-0.07%) |
Aug 19, 2014 | 46.07 | 46.07 | 45.39 | 45.60 | 2,036,288 | -0.54(-1.16%) |
Aug 18, 2014 | 46.10 | 46.34 | 45.98 | 46.14 | 3,011,023 | +1.53(+3.44%) |
Aug 15, 2014 | 44.64 | 45.06 | 44.29 | 44.61 | 2,852,443 | +1.13(+2.61%) |
Aug 14, 2014 | 42.39 | 43.85 | 42.39 | 43.47 | 3,866,350 | +1.34(+3.18%) |
Aug 13, 2014 | 41.72 | 42.15 | 41.69 | 42.13 | 2,127,480 | +0.89(+2.17%) |
Aug 12, 2014 | 41.07 | 41.28 | 40.98 | 41.24 | 865,916 | +0.10(+0.24%) |
Aug 11, 2014 | 41.10 | 41.21 | 40.90 | 41.14 | 1,387,578 | -0.09(-0.22%) |
Aug 08, 2014 | 41.11 | 41.24 | 40.96 | 41.23 | 1,065,554 | +0.28(+0.69%) |
Aug 07, 2014 | 41.14 | 41.31 | 40.81 | 40.95 | 1,835,428 | +0.50(+1.23%) |
Aug 06, 2014 | 40.49 | 40.61 | 40.33 | 40.45 | 1,317,853 | -0.41(-1.00%) |
Aug 05, 2014 | 41.07 | 41.12 | 40.66 | 40.86 | 1,468,525 | -0.07(-0.18%) |
Aug 04, 2014 | 40.77 | 40.98 | 40.74 | 40.93 | 1,340,968 | +0.30(+0.73%) |
Aug 01, 2014 | 40.78 | 40.98 | 40.51 | 40.64 | 2,163,558 | +0.04(+0.09%) |
Jul 31, 2014 | 41.05 | 41.09 | 40.55 | 40.60 | 2,352,753 | -0.49(-1.20%) |
Jul 30, 2014 | 41.38 | 41.49 | 40.92 | 41.09 | 1,297,562 | +0.19(+0.47%) |
Jul 29, 2014 | 40.91 | 41.18 | 40.87 | 40.90 | 1,365,732 | -0.02(-0.05%) |
Jul 28, 2014 | 40.74 | 41.09 | 40.74 | 40.92 | 1,418,470 | +0.37(+0.90%) |
Jul 25, 2014 | 40.48 | 40.58 | 40.30 | 40.55 | 1,139,098 | -0.31(-0.77%) |
Jul 24, 2014 | 40.81 | 41.02 | 40.75 | 40.87 | 1,219,380 | +0.31(+0.75%) |
Jul 23, 2014 | 40.38 | 40.64 | 40.38 | 40.56 | 1,159,754 | +0.34(+0.83%) |
Jul 22, 2014 | 39.98 | 40.41 | 39.94 | 40.23 | 1,198,654 | +0.75(+1.89%) |
Jul 21, 2014 | 39.20 | 39.48 | 39.12 | 39.48 | 627,517 | +0.21(+0.53%) |
Jul 18, 2014 | 39.21 | 39.47 | 39.19 | 39.27 | 645,470 | +0.10(+0.25%) |
Jul 17, 2014 | 39.30 | 39.38 | 39.10 | 39.17 | 952,406 | -0.30(-0.76%) |
Jul 16, 2014 | 39.27 | 39.57 | 39.26 | 39.47 | 1,352,738 | +0.37(+0.93%) |
Jul 15, 2014 | 38.86 | 39.19 | 38.86 | 39.11 | 1,914,783 | +0.96(+2.52%) |
Jul 14, 2014 | 37.78 | 38.30 | 37.74 | 38.15 | 2,509,689 | +1.11(+3.00%) |
Jul 11, 2014 | 36.78 | 37.16 | 36.66 | 37.04 | 1,094,995 | +0.30(+0.81%) |
Jul 10, 2014 | 36.40 | 36.74 | 36.36 | 36.74 | 777,879 | +0.08(+0.22%) |
Jul 09, 2014 | 36.51 | 36.69 | 36.51 | 36.66 | 565,180 | +0.07(+0.18%) |
Jul 08, 2014 | 36.62 | 36.70 | 36.44 | 36.59 | 799,325 | -0.07(-0.18%) |
Jul 07, 2014 | 36.63 | 36.70 | 36.57 | 36.66 | 764,971 | +0.01(+0.02%) |
Jul 03, 2014 | 36.60 | 36.65 | 36.65 | 36.65 | 347,222 | +0.04(+0.12%) |
Jul 02, 2014 | 36.63 | 36.69 | 36.52 | 36.60 | 625,820 | +0.34(+0.95%) |
Jul 01, 2014 | 36.24 | 36.36 | 36.22 | 36.26 | 573,048 | +0.04(+0.12%) |
Jun 30, 2014 | 36.06 | 36.25 | 36.00 | 36.22 | 913,751 | -0.04(-0.12%) |
Jun 27, 2014 | 36.28 | 36.28 | 36.02 | 36.26 | 561,713 | +0.13(+0.35%) |
Jun 26, 2014 | 36.08 | 36.26 | 36.05 | 36.14 | 880,547 | +0.26(+0.73%) |
Jun 25, 2014 | 35.78 | 35.92 | 35.74 | 35.87 | 740,710 | +0.18(+0.50%) |
Jun 24, 2014 | 35.67 | 35.90 | 35.65 | 35.70 | 976,262 | -0.04(-0.10%) |
Jun 23, 2014 | 35.75 | 35.79 | 35.46 | 35.73 | 1,641,985 | -0.63(-1.74%) |
Jun 20, 2014 | 36.50 | 36.52 | 36.22 | 36.37 | 1,070,212 | +0.03(+0.08%) |
Jun 19, 2014 | 36.43 | 36.46 | 36.29 | 36.34 | 478,205 | -0.17(-0.47%) |
Jun 18, 2014 | 36.40 | 36.51 | 36.30 | 36.51 | 481,291 | +0.13(+0.37%) |
Jun 17, 2014 | 36.31 | 36.42 | 36.25 | 36.37 | 604,708 | +0.07(+0.18%) |
Jun 16, 2014 | 36.34 | 36.34 | 36.11 | 36.31 | 836,938 | -0.05(-0.14%) |
Jun 13, 2014 | 36.33 | 36.37 | 36.24 | 36.36 | 536,895 | +0.12(+0.33%) |
Jun 12, 2014 | 36.46 | 36.51 | 36.18 | 36.24 | 629,701 | +0.07(+0.19%) |
Jun 11, 2014 | 36.26 | 36.26 | 35.99 | 36.17 | 1,247,331 | -0.52(-1.42%) |
Jun 10, 2014 | 36.88 | 36.96 | 36.63 | 36.69 | 1,300,868 | +0.24(+0.65%) |
Jun 06, 2014 | 36.57 | 36.63 | 36.45 | 36.46 | 893,883 | -0.25(-0.69%) |
Jun 05, 2014 | 36.78 | 36.84 | 36.63 | 36.71 | 637,267 | +0.14(+0.39%) |
Jun 04, 2014 | 36.62 | 36.69 | 36.50 | 36.57 | 1,308,476 | -0.31(-0.83%) |
Jun 03, 2014 | 36.88 | 37.07 | 36.69 | 36.87 | 1,961,467 | +0.17(+0.47%) |
Jun 02, 2014 | 36.71 | 36.87 | 36.63 | 36.70 | 661,903 | +0.15(+0.41%) |
May 30, 2014 | 36.58 | 36.66 | 36.50 | 36.55 | 914,191 | -0.03(-0.08%) |
May 29, 2014 | 36.69 | 36.69 | 36.46 | 36.58 | 991,044 | +0.18(+0.49%) |
May 28, 2014 | 36.43 | 36.51 | 36.31 | 36.40 | 1,038,558 | -0.04(-0.12%) |
May 27, 2014 | 36.41 | 36.48 | 36.26 | 36.45 | 1,405,339 | -0.03(-0.08%) |
May 23, 2014 | 36.54 | 36.48 | 36.48 | 36.48 | 1,540,152 | -0.26(-0.71%) |
May 22, 2014 | 36.90 | 37.10 | 36.63 | 36.74 | 2,039,190 | -0.24(-0.66%) |
May 21, 2014 | 36.96 | 37.17 | 36.89 | 36.98 | 1,554,215 | +0.15(+0.40%) |
May 20, 2014 | 36.78 | 36.95 | 36.63 | 36.84 | 1,735,382 | -0.04(-0.12%) |
May 19, 2014 | 36.50 | 36.96 | 36.35 | 36.88 | 2,715,095 | +0.65(+1.79%) |
May 16, 2014 | 35.91 | 36.42 | 35.91 | 36.23 | 2,069,870 | +0.50(+1.41%) |
May 15, 2014 | 35.71 | 35.84 | 35.60 | 35.73 | 1,682,910 | -0.02(-0.06%) |
May 14, 2014 | 35.75 | 35.95 | 35.53 | 35.75 | 2,813,634 | +0.01(+0.02%) |
May 13, 2014 | 35.52 | 35.87 | 35.42 | 35.74 | 2,388,552 | +0.04(+0.10%) |
May 12, 2014 | 35.57 | 35.75 | 35.40 | 35.71 | 3,073,309 | +0.56(+1.60%) |
May 09, 2014 | 34.95 | 35.22 | 34.85 | 35.14 | 2,253,554 | -0.02(-0.06%) |
May 08, 2014 | 35.19 | 35.32 | 35.07 | 35.17 | 1,590,904 | +0.64(+1.86%) |
May 07, 2014 | 34.28 | 34.60 | 34.27 | 34.52 | 1,668,787 | +0.31(+0.90%) |
May 06, 2014 | 34.31 | 34.37 | 34.20 | 34.22 | 959,267 | -0.07(-0.19%) |
May 05, 2014 | 34.29 | 34.42 | 34.21 | 34.28 | 1,122,255 | -0.08(-0.23%) |
May 02, 2014 | 34.41 | 34.58 | 34.26 | 34.36 | 1,482,774 | +0.02(+0.06%) |
May 01, 2014 | 34.66 | 34.66 | 34.28 | 34.34 | 1,736,704 | -0.27(-0.78%) |
Apr 30, 2014 | 34.43 | 34.71 | 34.33 | 34.61 | 1,796,514 | +0.39(+1.13%) |
Apr 29, 2014 | 34.21 | 34.51 | 34.17 | 34.22 | 1,749,753 | +1.17(+3.53%) |
Apr 28, 2014 | 32.97 | 33.10 | 32.90 | 33.06 | 1,215,782 | +0.39(+1.18%) |
Apr 25, 2014 | 32.52 | 32.71 | 32.46 | 32.67 | 1,700,966 | -0.24(-0.73%) |
Apr 24, 2014 | 32.92 | 33.06 | 32.66 | 32.91 | 1,784,850 | +0.01(+0.02%) |
Apr 23, 2014 | 33.05 | 33.08 | 32.71 | 32.90 | 1,970,669 | -0.93(-2.74%) |
Apr 22, 2014 | 33.63 | 33.95 | 33.60 | 33.83 | 1,708,150 | -0.23(-0.66%) |
Apr 21, 2014 | 34.13 | 34.24 | 33.93 | 34.06 | 775,558 | -0.17(-0.49%) |
Apr 17, 2014 | 33.97 | 34.22 | 34.22 | 34.22 | 1,260,307 | +0.17(+0.49%) |
Apr 16, 2014 | 33.98 | 34.10 | 33.87 | 34.06 | 856,143 | +0.05(+0.15%) |
Apr 15, 2014 | 34.13 | 34.25 | 33.70 | 34.01 | 968,485 | -0.61(-1.75%) |
Apr 14, 2014 | 34.67 | 34.73 | 34.43 | 34.61 | 981,242 | -0.24(-0.69%) |
Apr 11, 2014 | 34.86 | 34.94 | 34.75 | 34.85 | 1,310,139 | -0.18(-0.50%) |
Apr 10, 2014 | 35.14 | 35.46 | 34.97 | 35.03 | 3,917,895 | +0.43(+1.24%) |
Apr 09, 2014 | 34.57 | 34.60 | 34.24 | 34.60 | 2,193,405 | +0.55(+1.63%) |
Apr 08, 2014 | 34.05 | 34.34 | 33.98 | 34.04 | 2,363,267 | +0.50(+1.50%) |
Apr 07, 2014 | 33.69 | 33.76 | 33.51 | 33.54 | 1,853,591 | +0.24(+0.72%) |
Apr 04, 2014 | 33.60 | 33.68 | 33.24 | 33.30 | 1,212,401 | -0.34(-1.00%) |
Apr 03, 2014 | 33.64 | 33.71 | 33.42 | 33.63 | 1,917,245 | +0.24(+0.72%) |
Apr 02, 2014 | 33.47 | 33.50 | 33.26 | 33.39 | 1,987,248 | +0.09(+0.29%) |
Apr 01, 2014 | 33.36 | 33.40 | 33.11 | 33.30 | 1,403,751 | +0.03(+0.09%) |
Mar 31, 2014 | 33.37 | 33.47 | 33.22 | 33.27 | 1,617,210 | +0.11(+0.33%) |
Mar 28, 2014 | 33.04 | 33.38 | 32.82 | 33.16 | 3,265,837 | +0.72(+2.20%) |
Mar 27, 2014 | 32.36 | 32.79 | 32.33 | 32.44 | 2,115,916 | +0.63(+1.97%) |
Mar 26, 2014 | 32.00 | 32.11 | 31.80 | 31.82 | 2,478,008 | -0.13(-0.41%) |
Mar 25, 2014 | 31.86 | 32.06 | 31.71 | 31.95 | 2,014,641 | +0.49(+1.55%) |
Mar 24, 2014 | 31.38 | 31.55 | 31.25 | 31.46 | 3,153,345 | +1.14(+3.75%) |
Mar 21, 2014 | 30.52 | 30.64 | 30.17 | 30.32 | 6,175,986 | -0.99(-3.17%) |
Mar 20, 2014 | 31.82 | 31.83 | 31.30 | 31.31 | 3,777,020 | -1.26(-3.85%) |
Mar 19, 2014 | 32.80 | 32.89 | 32.42 | 32.57 | 1,865,280 | -0.55(-1.67%) |
Mar 18, 2014 | 32.87 | 33.19 | 32.86 | 33.12 | 2,233,171 | +0.47(+1.45%) |
Mar 17, 2014 | 32.58 | 32.73 | 32.53 | 32.65 | 1,994,497 | -0.09(-0.29%) |
Mar 14, 2014 | 32.71 | 32.96 | 32.58 | 32.74 | 1,292,294 | +0.01(+0.04%) |
Mar 13, 2014 | 33.20 | 33.32 | 32.66 | 32.73 | 1,609,816 | -0.29(-0.88%) |
Mar 12, 2014 | 32.98 | 33.03 | 32.69 | 33.02 | 1,948,274 | -0.29(-0.88%) |
Mar 11, 2014 | 33.66 | 33.74 | 33.30 | 33.31 | 1,336,615 | -0.21(-0.63%) |
Mar 10, 2014 | 33.74 | 33.74 | 33.32 | 33.52 | 1,800,908 | -0.70(-2.05%) |
Mar 07, 2014 | 34.71 | 34.71 | 34.17 | 34.22 | 1,844,444 | -0.73(-2.09%) |
Mar 06, 2014 | 34.84 | 35.18 | 34.71 | 34.95 | 1,432,935 | +0.18(+0.52%) |
Mar 05, 2014 | 34.76 | 34.81 | 34.60 | 34.77 | 1,092,408 | -0.18(-0.52%) |
Mar 04, 2014 | 34.95 | 35.01 | 34.76 | 34.95 | 1,354,193 | +0.09(+0.27%) |
Mar 03, 2014 | 34.52 | 34.88 | 34.43 | 34.86 | 1,998,756 | +0.16(+0.46%) |
Feb 28, 2014 | 34.84 | 34.88 | 34.62 | 34.70 | 1,933,470 | -0.28(-0.79%) |
Feb 27, 2014 | 34.74 | 35.01 | 34.58 | 34.98 | 1,303,160 | +0.40(+1.16%) |
Feb 26, 2014 | 34.49 | 34.68 | 34.37 | 34.58 | 1,646,790 | +0.22(+0.64%) |
Feb 25, 2014 | 34.63 | 34.64 | 34.32 | 34.36 | 2,121,517 | -0.42(-1.22%) |
Feb 24, 2014 | 34.78 | 34.91 | 34.69 | 34.78 | 1,511,673 | -0.15(-0.44%) |
Feb 21, 2014 | 34.80 | 35.03 | 34.74 | 34.93 | 1,328,257 | +0.24(+0.69%) |
Feb 20, 2014 | 34.63 | 34.81 | 34.52 | 34.69 | 1,438,103 | -0.05(-0.15%) |
Feb 19, 2014 | 34.65 | 34.84 | 34.55 | 34.74 | 1,562,842 | +0.01(+0.04%) |
Feb 18, 2014 | 34.79 | 34.87 | 34.63 | 34.73 | 1,175,641 | -0.36(-1.02%) |
Feb 14, 2014 | 34.89 | 35.09 | 35.09 | 35.09 | 1,107,788 | +0.45(+1.31%) |
Feb 13, 2014 | 34.59 | 34.72 | 34.37 | 34.63 | 955,172 | -0.15(-0.44%) |
Feb 12, 2014 | 34.88 | 35.04 | 34.74 | 34.79 | 1,253,378 | -0.42(-1.18%) |
Feb 11, 2014 | 34.93 | 35.29 | 34.93 | 35.20 | 1,069,067 | +0.61(+1.75%) |
Feb 10, 2014 | 34.85 | 34.87 | 34.51 | 34.60 | 1,737,461 | -0.08(-0.23%) |
Feb 07, 2014 | 34.55 | 34.68 | 34.30 | 34.68 | 2,050,773 | +0.12(+0.36%) |
Feb 06, 2014 | 34.25 | 34.67 | 34.15 | 34.55 | 1,940,121 | +0.36(+1.05%) |
Feb 05, 2014 | 34.26 | 34.37 | 34.13 | 34.20 | 841,724 | -0.18(-0.51%) |
Feb 04, 2014 | 34.03 | 34.44 | 34.01 | 34.37 | 1,359,277 | +0.23(+0.68%) |
Feb 03, 2014 | 34.92 | 34.92 | 34.12 | 34.14 | 1,583,283 | -0.78(-2.24%) |
Jan 31, 2014 | 34.75 | 35.03 | 34.58 | 34.92 | 1,306,935 | -0.03(-0.08%) |
Jan 30, 2014 | 34.97 | 35.03 | 34.81 | 34.95 | 846,060 | +0.19(+0.55%) |
Jan 29, 2014 | 34.85 | 34.98 | 34.72 | 34.76 | 1,553,175 | -0.45(-1.26%) |
Jan 28, 2014 | 35.06 | 35.35 | 35.03 | 35.20 | 1,543,890 | -0.18(-0.49%) |
Jan 27, 2014 | 35.37 | 35.62 | 35.22 | 35.38 | 1,908,458 | -0.05(-0.14%) |
Jan 24, 2014 | 35.76 | 35.80 | 35.33 | 35.43 | 1,972,361 | -0.72(-2.00%) |
Jan 23, 2014 | 36.30 | 36.34 | 35.97 | 36.15 | 1,742,676 | -0.62(-1.69%) |
Jan 22, 2014 | 36.66 | 36.87 | 36.57 | 36.77 | 897,977 | +0.19(+0.52%) |
Jan 21, 2014 | 36.56 | 36.62 | 36.38 | 36.58 | 1,453,885 | -0.02(-0.06%) |
Jan 17, 2014 | 36.71 | 36.60 | 36.60 | 36.60 | 1,072,433 | -0.01(-0.02%) |
Jan 16, 2014 | 36.64 | 36.74 | 36.60 | 36.61 | 1,422,739 | -0.16(-0.44%) |
Jan 15, 2014 | 36.84 | 37.06 | 36.48 | 36.77 | 1,964,112 | -0.07(-0.18%) |
Jan 14, 2014 | 36.55 | 36.89 | 36.52 | 36.84 | 1,464,103 | +0.39(+1.08%) |
Jan 13, 2014 | 36.85 | 36.96 | 36.44 | 36.44 | 1,185,173 | -0.41(-1.11%) |
Jan 10, 2014 | 36.60 | 36.87 | 36.53 | 36.85 | 1,277,461 | +0.50(+1.39%) |
Jan 09, 2014 | 36.58 | 36.59 | 36.17 | 36.35 | 1,912,655 | -0.31(-0.84%) |
Jan 08, 2014 | 36.97 | 37.01 | 36.59 | 36.66 | 1,557,311 | -0.27(-0.73%) |
Jan 07, 2014 | 36.85 | 37.07 | 36.80 | 36.92 | 1,021,686 | +0.11(+0.30%) |
Jan 06, 2014 | 36.96 | 37.01 | 36.72 | 36.82 | 966,542 | -0.15(-0.40%) |
Jan 03, 2014 | 37.26 | 37.32 | 36.87 | 36.96 | 1,349,797 | -0.50(-1.32%) |
Jan 02, 2014 | 37.84 | 37.84 | 37.43 | 37.46 | 1,135,555 | -0.70(-1.84%) |
Dec 31, 2013 | 38.06 | 38.16 | 38.16 | 38.16 | 808,778 | +0.06(+0.15%) |
Dec 30, 2013 | 38.00 | 38.21 | 37.91 | 38.10 | 1,246,392 | -0.40(-1.04%) |
Dec 27, 2013 | 38.40 | 38.50 | 38.20 | 38.50 | 1,006,440 | +0.19(+0.50%) |
Dec 26, 2013 | 38.53 | 38.55 | 38.09 | 38.31 | 1,239,926 | -0.07(-0.19%) |
Dec 24, 2013 | 38.26 | 38.51 | 38.18 | 38.38 | 952,543 | +0.09(+0.25%) |
Dec 23, 2013 | 38.11 | 38.64 | 38.09 | 38.29 | 1,948,905 | +0.61(+1.63%) |
Dec 20, 2013 | 37.80 | 37.84 | 37.49 | 37.68 | 1,803,280 | -0.16(-0.42%) |
Dec 19, 2013 | 37.57 | 37.95 | 37.38 | 37.84 | 1,821,418 | -0.55(-1.44%) |
Dec 18, 2013 | 37.88 | 38.47 | 37.78 | 38.39 | 1,272,506 | +0.59(+1.56%) |
Dec 17, 2013 | 38.13 | 38.15 | 37.79 | 37.80 | 839,699 | -0.37(-0.97%) |
Dec 16, 2013 | 38.23 | 38.31 | 38.05 | 38.17 | 1,233,653 | +0.09(+0.23%) |
Dec 13, 2013 | 38.20 | 38.25 | 37.88 | 38.09 | 987,315 | +0.19(+0.50%) |
Dec 12, 2013 | 38.00 | 38.19 | 37.88 | 37.90 | 1,141,571 | -0.10(-0.27%) |
Dec 11, 2013 | 38.59 | 38.65 | 37.99 | 38.00 | 3,246,940 | -1.25(-3.18%) |
Dec 10, 2013 | 39.48 | 39.56 | 39.00 | 39.25 | 2,022,703 | -0.70(-1.75%) |
Dec 09, 2013 | 40.20 | 40.22 | 39.91 | 39.95 | 933,715 | -0.20(-0.51%) |
Dec 06, 2013 | 39.96 | 40.28 | 39.84 | 40.15 | 1,238,868 | +0.18(+0.46%) |
Dec 05, 2013 | 40.29 | 40.46 | 39.87 | 39.97 | 2,206,680 | -0.19(-0.47%) |
Dec 04, 2013 | 39.93 | 40.22 | 39.46 | 40.16 | 1,972,315 | +0.93(+2.38%) |
Dec 03, 2013 | 39.25 | 39.52 | 38.96 | 39.22 | 1,014,862 | +0.09(+0.24%) |
Dec 02, 2013 | 39.41 | 39.54 | 39.11 | 39.13 | 726,823 | -0.45(-1.14%) |
Nov 29, 2013 | 39.56 | 39.68 | 39.31 | 39.58 | 722,217 | -0.01(-0.02%) |
Nov 27, 2013 | 38.98 | 39.66 | 38.90 | 39.59 | 2,114,392 | +1.03(+2.67%) |
Nov 26, 2013 | 38.47 | 38.73 | 38.36 | 38.56 | 938,187 | +0.35(+0.92%) |
Nov 25, 2013 | 38.31 | 38.52 | 38.19 | 38.21 | 1,438,916 | +0.08(+0.21%) |
Nov 22, 2013 | 37.99 | 38.17 | 37.88 | 38.13 | 1,180,777 | +0.12(+0.33%) |
Nov 21, 2013 | 38.27 | 38.30 | 37.87 | 38.01 | 1,726,831 | -0.48(-1.25%) |
Nov 20, 2013 | 38.69 | 38.72 | 38.46 | 38.49 | 778,326 | -0.20(-0.53%) |
Nov 19, 2013 | 39.19 | 39.19 | 38.60 | 38.69 | 1,982,192 | -0.62(-1.58%) |
Nov 18, 2013 | 39.23 | 39.49 | 39.19 | 39.31 | 1,413,578 | +0.28(+0.73%) |
Nov 15, 2013 | 38.32 | 39.27 | 38.27 | 39.03 | 2,816,869 | +1.08(+2.85%) |
Nov 14, 2013 | 37.72 | 38.04 | 37.63 | 37.95 | 752,420 | +0.25(+0.66%) |
Nov 13, 2013 | 37.58 | 37.77 | 37.55 | 37.70 | 1,198,277 | +0.01(+0.04%) |
Nov 12, 2013 | 37.89 | 37.90 | 37.52 | 37.68 | 1,229,709 | -0.56(-1.47%) |
Nov 11, 2013 | 38.17 | 38.41 | 38.17 | 38.25 | 588,533 | +0.23(+0.59%) |
Nov 08, 2013 | 37.95 | 38.02 | 37.54 | 38.02 | 800,990 | -0.07(-0.17%) |
Nov 07, 2013 | 38.44 | 38.44 | 38.06 | 38.09 | 1,123,814 | -0.44(-1.14%) |
Nov 06, 2013 | 38.13 | 38.57 | 38.12 | 38.52 | 1,331,211 | +0.63(+1.66%) |
Nov 05, 2013 | 38.02 | 38.03 | 37.74 | 37.90 | 902,270 | -0.28(-0.75%) |
Nov 04, 2013 | 38.09 | 38.21 | 37.91 | 38.18 | 1,450,872 | +0.12(+0.31%) |
Nov 01, 2013 | 37.95 | 38.17 | 37.87 | 38.06 | 739,085 | +0.10(+0.27%) |
Oct 31, 2013 | 38.41 | 38.45 | 37.94 | 37.96 | 1,291,968 | -0.44(-1.14%) |
Oct 30, 2013 | 38.27 | 38.65 | 38.20 | 38.40 | 1,138,014 | +0.35(+0.92%) |
Oct 29, 2013 | 38.05 | 38.08 | 37.90 | 38.05 | 720,207 | +0.05(+0.13%) |
Oct 28, 2013 | 38.01 | 38.20 | 37.86 | 38.00 | 786,069 | +0.04(+0.12%) |
Oct 25, 2013 | 37.82 | 38.03 | 37.72 | 37.95 | 876,262 | -0.01(-0.02%) |
Oct 24, 2013 | 37.68 | 38.04 | 37.67 | 37.96 | 2,121,450 | +0.28(+0.76%) |
Oct 23, 2013 | 37.87 | 38.03 | 37.59 | 37.68 | 1,838,962 | -0.74(-1.92%) |
Oct 22, 2013 | 38.57 | 38.60 | 38.06 | 38.41 | 2,332,522 | -0.25(-0.64%) |
Oct 21, 2013 | 39.27 | 39.31 | 38.40 | 38.66 | 3,476,973 | -1.68(-4.16%) |
Oct 18, 2013 | 39.98 | 40.49 | 39.93 | 40.34 | 1,265,238 | +0.38(+0.95%) |
Oct 17, 2013 | 39.62 | 39.98 | 39.58 | 39.96 | 1,066,281 | +0.12(+0.31%) |
Oct 16, 2013 | 39.78 | 39.94 | 39.64 | 39.84 | 918,146 | +0.01(+0.04%) |
Oct 15, 2013 | 40.02 | 40.08 | 39.81 | 39.82 | 657,453 | -0.42(-1.03%) |
Oct 14, 2013 | 39.98 | 40.35 | 39.92 | 40.24 | 550,033 | -0.08(-0.20%) |
Oct 11, 2013 | 40.19 | 40.32 | 40.06 | 40.32 | 704,455 | +0.22(+0.55%) |
Oct 10, 2013 | 39.76 | 40.10 | 39.67 | 40.10 | 1,209,736 | +0.50(+1.27%) |
Oct 09, 2013 | 39.70 | 39.70 | 39.42 | 39.60 | 541,983 | -0.09(-0.22%) |
Oct 08, 2013 | 39.62 | 39.93 | 39.59 | 39.68 | 1,181,980 | +0.19(+0.48%) |
Oct 07, 2013 | 39.41 | 39.64 | 39.29 | 39.49 | 1,237,198 | -0.61(-1.51%) |
Oct 04, 2013 | 39.73 | 40.17 | 39.52 | 40.10 | 1,130,742 | -0.16(-0.40%) |
Oct 03, 2013 | 40.66 | 40.72 | 40.05 | 40.26 | 2,252,544 | -0.97(-2.35%) |
Oct 02, 2013 | 41.16 | 41.27 | 40.94 | 41.23 | 766,877 | -0.22(-0.53%) |
Oct 01, 2013 | 41.20 | 41.56 | 41.18 | 41.45 | 1,006,741 | +0.27(+0.66%) |
Sep 30, 2013 | 40.81 | 41.24 | 40.71 | 41.18 | 942,443 | -0.26(-0.63%) |
Sep 27, 2013 | 41.47 | 41.49 | 41.32 | 41.44 | 834,739 | -0.04(-0.11%) |
Sep 26, 2013 | 41.35 | 41.60 | 41.16 | 41.49 | 1,236,339 | +0.26(+0.62%) |
Sep 25, 2013 | 41.48 | 41.48 | 41.14 | 41.23 | 730,609 | -0.15(-0.35%) |
Sep 24, 2013 | 41.47 | 41.49 | 41.04 | 41.38 | 842,904 | -0.25(-0.60%) |
Sep 23, 2013 | 41.35 | 41.69 | 41.29 | 41.62 | 495,220 | +0.18(+0.42%) |
Sep 20, 2013 | 41.90 | 41.90 | 41.36 | 41.45 | 1,088,263 | -0.42(-0.99%) |
Sep 19, 2013 | 41.59 | 41.88 | 41.46 | 41.87 | 1,301,632 | +0.18(+0.44%) |
Sep 18, 2013 | 41.08 | 41.69 | 40.81 | 41.68 | 966,720 | +0.35(+0.85%) |
Sep 17, 2013 | 41.37 | 41.44 | 41.19 | 41.33 | 839,216 | +0.07(+0.16%) |
Sep 16, 2013 | 41.43 | 41.27 | 41.10 | 41.27 | 1,221,753 | +0.29(+0.71%) |
Sep 13, 2013 | 41.06 | 41.22 | 40.84 | 40.98 | 928,827 | +0.43(+1.06%) |
Sep 12, 2013 | 40.73 | 40.98 | 40.53 | 40.54 | 716,669 | -0.23(-0.55%) |
Sep 11, 2013 | 41.01 | 41.05 | 40.51 | 40.77 | 1,329,241 | -1.12(-2.67%) |
Sep 10, 2013 | 41.38 | 41.89 | 41.35 | 41.89 | 1,989,680 | +0.81(+1.97%) |
Sep 09, 2013 | 40.90 | 41.08 | 40.88 | 41.08 | 1,585,829 | +0.37(+0.91%) |
Sep 06, 2013 | 40.49 | 40.85 | 40.44 | 40.70 | 1,838,077 | +0.40(+1.00%) |
Sep 05, 2013 | 40.03 | 40.42 | 39.90 | 40.30 | 995,910 | +0.31(+0.78%) |
Sep 04, 2013 | 39.43 | 40.01 | 39.37 | 39.99 | 1,607,437 | +0.81(+2.07%) |