Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.96 | 48.47 | 47.52 | 47.83 | 2,001,349 | -0.23(-0.48%) |
Sep 29, 2014 | 48.09 | 48.20 | 47.63 | 48.06 | 1,646,632 | -0.11(-0.22%) |
Sep 26, 2014 | 47.46 | 48.31 | 47.28 | 48.16 | 1,276,714 | +0.63(+1.32%) |
Sep 25, 2014 | 48.15 | 48.29 | 47.52 | 47.54 | 2,097,386 | -0.88(-1.81%) |
Sep 24, 2014 | 48.43 | 48.70 | 47.53 | 48.41 | 3,576,780 | -0.19(-0.39%) |
Sep 23, 2014 | 49.09 | 49.21 | 48.30 | 48.60 | 2,646,954 | -0.72(-1.46%) |
Sep 22, 2014 | 50.27 | 51.17 | 49.21 | 49.32 | 2,013,273 | -0.75(-1.51%) |
Sep 19, 2014 | 50.56 | 50.80 | 49.71 | 50.08 | 1,683,897 | -0.40(-0.79%) |
Sep 18, 2014 | 50.04 | 50.59 | 50.04 | 50.48 | 1,168,403 | +0.65(+1.30%) |
Sep 17, 2014 | 49.66 | 50.15 | 49.60 | 49.83 | 1,243,496 | +0.24(+0.49%) |
Sep 16, 2014 | 48.97 | 49.73 | 48.80 | 49.59 | 1,147,452 | +0.72(+1.48%) |
Sep 15, 2014 | 49.16 | 49.20 | 48.54 | 48.87 | 1,424,586 | -0.12(-0.25%) |
Sep 12, 2014 | 48.85 | 49.24 | 48.85 | 48.99 | 1,076,735 | +0.01(+0.03%) |
Sep 11, 2014 | 48.99 | 49.18 | 48.82 | 48.97 | 1,602,380 | -0.32(-0.64%) |
Sep 10, 2014 | 49.61 | 49.61 | 49.03 | 49.29 | 1,284,092 | -0.34(-0.68%) |
Sep 09, 2014 | 49.54 | 49.91 | 49.36 | 49.63 | 946,836 | +0.09(+0.18%) |
Sep 08, 2014 | 49.44 | 49.82 | 49.40 | 49.54 | 1,026,308 | -0.05(-0.10%) |
Sep 05, 2014 | 49.53 | 49.72 | 49.36 | 49.59 | 1,009,024 | +0.26(+0.53%) |
Sep 04, 2014 | 49.28 | 49.71 | 49.10 | 49.32 | 1,379,037 | +0.36(+0.74%) |
Sep 03, 2014 | 48.60 | 49.24 | 48.59 | 48.96 | 1,216,718 | +0.55(+1.13%) |
Sep 02, 2014 | 48.17 | 48.33 | 48.05 | 48.41 | 1,179,463 | +0.29(+0.61%) |
Aug 29, 2014 | 48.04 | 48.12 | 48.12 | 48.12 | 1,477,842 | +0.17(+0.35%) |
Aug 28, 2014 | 47.34 | 48.07 | 47.29 | 47.95 | 1,926,513 | +0.52(+1.09%) |
Aug 27, 2014 | 47.26 | 47.46 | 46.77 | 47.44 | 959,289 | +0.35(+0.74%) |
Aug 26, 2014 | 47.12 | 47.37 | 47.03 | 47.09 | 1,249,420 | +0.24(+0.51%) |
Aug 25, 2014 | 46.66 | 47.00 | 46.38 | 46.85 | 885,749 | +0.28(+0.60%) |
Aug 22, 2014 | 46.46 | 46.73 | 46.24 | 46.57 | 824,727 | +0.16(+0.35%) |
Aug 21, 2014 | 46.65 | 46.85 | 46.39 | 46.41 | 1,105,220 | -0.12(-0.26%) |
Aug 20, 2014 | 45.89 | 46.57 | 45.82 | 46.53 | 967,940 | +0.61(+1.33%) |
Aug 19, 2014 | 45.96 | 46.08 | 45.78 | 45.92 | 1,173,331 | -0.05(-0.10%) |
Aug 18, 2014 | 45.84 | 46.00 | 45.80 | 45.96 | 786,373 | +0.35(+0.78%) |
Aug 15, 2014 | 45.85 | 45.96 | 45.08 | 45.61 | 995,151 | -0.06(-0.13%) |
Aug 14, 2014 | 45.21 | 45.69 | 45.16 | 45.67 | 929,656 | +0.62(+1.37%) |
Aug 13, 2014 | 45.02 | 45.27 | 44.88 | 45.05 | 699,328 | +0.17(+0.37%) |
Aug 12, 2014 | 44.80 | 45.14 | 44.70 | 44.88 | 1,150,238 | -0.01(-0.01%) |
Aug 11, 2014 | 44.44 | 45.23 | 44.42 | 44.89 | 1,276,626 | +0.55(+1.24%) |
Aug 08, 2014 | 44.20 | 44.30 | 43.84 | 44.34 | 1,467,427 | +0.13(+0.29%) |
Aug 07, 2014 | 44.42 | 44.70 | 44.07 | 44.22 | 1,233,401 | -0.06(-0.14%) |
Aug 06, 2014 | 44.01 | 44.38 | 43.85 | 44.28 | 1,266,089 | +0.12(+0.27%) |
Aug 05, 2014 | 44.53 | 44.64 | 44.03 | 44.16 | 2,249,283 | -0.61(-1.36%) |
Aug 04, 2014 | 44.33 | 44.90 | 44.22 | 44.76 | 1,206,518 | +0.59(+1.33%) |
Aug 01, 2014 | 44.76 | 45.24 | 44.05 | 44.18 | 2,388,392 | -0.58(-1.30%) |
Jul 31, 2014 | 45.18 | 45.32 | 44.67 | 44.76 | 1,999,174 | -0.56(-1.24%) |
Jul 30, 2014 | 45.25 | 45.42 | 44.96 | 45.32 | 1,056,696 | +0.07(+0.15%) |
Jul 29, 2014 | 45.79 | 45.91 | 45.25 | 45.25 | 1,180,431 | -0.52(-1.13%) |
Jul 28, 2014 | 45.96 | 45.99 | 45.57 | 45.77 | 910,468 | -0.08(-0.18%) |
Jul 25, 2014 | 45.61 | 46.06 | 45.55 | 45.85 | 1,034,649 | +0.20(+0.44%) |
Jul 24, 2014 | 46.32 | 46.49 | 45.60 | 45.65 | 1,692,153 | -0.62(-1.33%) |
Jul 23, 2014 | 46.61 | 46.71 | 46.07 | 46.26 | 2,271,482 | -0.17(-0.37%) |
Jul 22, 2014 | 46.45 | 46.67 | 46.08 | 46.44 | 1,877,000 | +0.92(+2.02%) |
Jul 21, 2014 | 45.73 | 45.80 | 45.31 | 45.52 | 1,188,861 | -0.07(-0.15%) |
Jul 18, 2014 | 44.78 | 45.63 | 44.76 | 45.59 | 1,250,648 | +0.91(+2.04%) |
Jul 17, 2014 | 44.68 | 45.28 | 44.53 | 44.68 | 1,409,723 | +0.17(+0.39%) |
Jul 16, 2014 | 44.26 | 44.77 | 44.21 | 44.50 | 1,100,528 | +0.35(+0.80%) |
Jul 15, 2014 | 43.94 | 44.25 | 43.86 | 44.15 | 756,844 | +0.15(+0.33%) |
Jul 14, 2014 | 44.14 | 44.26 | 43.84 | 44.00 | 1,416,745 | +0.07(+0.15%) |
Jul 11, 2014 | 43.77 | 44.01 | 43.55 | 43.93 | 810,362 | +0.10(+0.23%) |
Jul 10, 2014 | 43.96 | 44.13 | 43.70 | 43.83 | 956,359 | -0.56(-1.27%) |
Jul 09, 2014 | 43.90 | 44.43 | 43.68 | 44.40 | 1,083,679 | +0.66(+1.50%) |
Jul 08, 2014 | 43.77 | 43.92 | 43.30 | 43.74 | 1,036,898 | -0.14(-0.32%) |
Jul 07, 2014 | 44.06 | 44.06 | 43.53 | 43.88 | 758,497 | -0.12(-0.27%) |
Jul 03, 2014 | 44.09 | 44.00 | 44.00 | 44.00 | 628,262 | +0.02(+0.05%) |
Jul 02, 2014 | 43.77 | 44.23 | 43.71 | 43.98 | 1,219,983 | +0.27(+0.61%) |
Jul 01, 2014 | 43.77 | 43.87 | 43.57 | 43.71 | 714,966 | +0.17(+0.40%) |
Jun 30, 2014 | 43.34 | 43.82 | 43.13 | 43.54 | 1,261,080 | +0.47(+1.09%) |
Jun 27, 2014 | 43.06 | 43.22 | 42.77 | 43.07 | 1,143,244 | +0.03(+0.06%) |
Jun 26, 2014 | 42.54 | 43.21 | 42.47 | 43.04 | 2,126,015 | +0.54(+1.28%) |
Jun 25, 2014 | 42.03 | 42.62 | 41.95 | 42.50 | 1,472,243 | +0.56(+1.34%) |
Jun 24, 2014 | 42.16 | 42.36 | 41.93 | 41.94 | 1,220,958 | -0.39(-0.92%) |
Jun 23, 2014 | 42.56 | 42.59 | 42.08 | 42.33 | 1,129,840 | -0.28(-0.66%) |
Jun 20, 2014 | 42.49 | 42.63 | 42.27 | 42.61 | 1,213,392 | +0.31(+0.74%) |
Jun 19, 2014 | 42.35 | 42.49 | 42.15 | 42.29 | 940,495 | +0.01(+0.03%) |
Jun 18, 2014 | 42.00 | 42.30 | 41.90 | 42.28 | 1,181,056 | +0.40(+0.94%) |
Jun 17, 2014 | 42.55 | 42.55 | 41.87 | 41.88 | 1,329,716 | -0.64(-1.50%) |
Jun 16, 2014 | 41.98 | 42.68 | 41.90 | 42.52 | 1,813,442 | +0.60(+1.44%) |
Jun 13, 2014 | 41.50 | 42.11 | 41.48 | 41.92 | 1,076,834 | +0.38(+0.92%) |
Jun 12, 2014 | 41.54 | 41.60 | 41.06 | 41.54 | 1,519,286 | -0.04(-0.10%) |
Jun 11, 2014 | 41.52 | 41.68 | 41.39 | 41.58 | 856,119 | +0.05(+0.13%) |
Jun 10, 2014 | 41.35 | 41.60 | 41.24 | 41.52 | 1,272,655 | +0.29(+0.70%) |
Jun 06, 2014 | 40.66 | 41.24 | 40.65 | 41.24 | 1,261,923 | +0.54(+1.33%) |
Jun 05, 2014 | 40.51 | 40.81 | 40.18 | 40.69 | 2,100,710 | +0.35(+0.88%) |
Jun 04, 2014 | 40.39 | 40.44 | 40.03 | 40.34 | 1,195,224 | -0.11(-0.28%) |
Jun 03, 2014 | 40.24 | 40.56 | 40.13 | 40.45 | 1,312,541 | +0.05(+0.12%) |
Jun 02, 2014 | 40.21 | 40.57 | 40.15 | 40.41 | 938,242 | +0.16(+0.40%) |
May 30, 2014 | 40.06 | 40.36 | 39.97 | 40.25 | 1,266,192 | +0.09(+0.23%) |
May 29, 2014 | 39.99 | 40.27 | 39.79 | 40.15 | 1,360,917 | +0.23(+0.58%) |
May 28, 2014 | 39.79 | 40.01 | 39.73 | 39.92 | 1,209,658 | +0.10(+0.25%) |
May 27, 2014 | 39.88 | 40.10 | 39.70 | 39.82 | 1,160,985 | +0.03(+0.08%) |
May 23, 2014 | 39.55 | 39.79 | 39.79 | 39.79 | 995,721 | +0.09(+0.22%) |
May 22, 2014 | 39.45 | 39.82 | 39.25 | 39.70 | 539,559 | +0.19(+0.48%) |
May 21, 2014 | 39.22 | 39.55 | 39.17 | 39.51 | 719,291 | +0.31(+0.80%) |
May 20, 2014 | 39.18 | 39.47 | 39.02 | 39.20 | 1,073,148 | -0.32(-0.81%) |
May 19, 2014 | 39.33 | 39.56 | 39.29 | 39.52 | 552,457 | +0.21(+0.52%) |
May 16, 2014 | 39.13 | 39.34 | 38.95 | 39.31 | 1,263,288 | +0.25(+0.65%) |
May 15, 2014 | 39.43 | 39.50 | 38.88 | 39.06 | 1,052,246 | -0.31(-0.79%) |
May 14, 2014 | 39.50 | 39.63 | 39.33 | 39.37 | 1,123,461 | -0.13(-0.34%) |
May 13, 2014 | 39.75 | 39.86 | 39.40 | 39.50 | 1,066,125 | -0.26(-0.65%) |
May 12, 2014 | 39.29 | 39.84 | 39.28 | 39.76 | 1,108,838 | +0.68(+1.73%) |
May 09, 2014 | 39.28 | 39.43 | 39.04 | 39.08 | 1,546,780 | -0.25(-0.64%) |
May 08, 2014 | 39.04 | 39.54 | 39.02 | 39.34 | 1,435,249 | +0.39(+0.99%) |
May 07, 2014 | 38.51 | 39.16 | 38.43 | 38.95 | 1,958,505 | +0.38(+0.98%) |
May 06, 2014 | 38.66 | 38.74 | 38.47 | 38.57 | 1,410,364 | -0.04(-0.10%) |
May 05, 2014 | 38.62 | 38.89 | 38.48 | 38.61 | 1,013,656 | -0.10(-0.26%) |
May 02, 2014 | 38.80 | 39.00 | 38.64 | 38.71 | 970,826 | -0.09(-0.24%) |
May 01, 2014 | 38.92 | 39.08 | 38.67 | 38.80 | 1,059,511 | -0.11(-0.27%) |
Apr 30, 2014 | 38.31 | 39.02 | 38.25 | 38.91 | 2,267,519 | +0.50(+1.31%) |
Apr 29, 2014 | 38.66 | 38.80 | 38.38 | 38.41 | 1,600,650 | -0.24(-0.62%) |
Apr 28, 2014 | 38.55 | 38.76 | 38.27 | 38.64 | 1,124,182 | +0.28(+0.73%) |
Apr 25, 2014 | 38.23 | 38.43 | 38.11 | 38.37 | 1,263,886 | -0.07(-0.17%) |
Apr 24, 2014 | 38.21 | 38.50 | 37.84 | 38.43 | 1,389,980 | +0.09(+0.23%) |
Apr 23, 2014 | 38.96 | 39.27 | 38.27 | 38.35 | 1,807,602 | +0.03(+0.09%) |
Apr 22, 2014 | 38.05 | 38.38 | 37.98 | 38.31 | 1,358,229 | +0.33(+0.87%) |
Apr 21, 2014 | 37.64 | 38.11 | 37.58 | 37.98 | 1,522,745 | +0.31(+0.81%) |
Apr 17, 2014 | 37.45 | 37.67 | 37.67 | 37.67 | 910,374 | +0.26(+0.69%) |
Apr 16, 2014 | 36.88 | 37.46 | 36.88 | 37.42 | 1,137,094 | +0.57(+1.55%) |
Apr 15, 2014 | 36.65 | 37.14 | 36.39 | 36.84 | 1,381,325 | +0.20(+0.54%) |
Apr 14, 2014 | 36.51 | 36.71 | 36.14 | 36.65 | 1,151,945 | +0.34(+0.93%) |
Apr 11, 2014 | 36.44 | 36.59 | 36.25 | 36.31 | 1,158,381 | -0.28(-0.76%) |
Apr 10, 2014 | 37.13 | 37.13 | 36.57 | 36.59 | 1,708,716 | -0.62(-1.68%) |
Apr 09, 2014 | 37.22 | 37.34 | 37.06 | 37.21 | 1,125,416 | -0.03(-0.07%) |
Apr 08, 2014 | 36.68 | 37.32 | 36.60 | 37.24 | 1,896,355 | +0.70(+1.91%) |
Apr 07, 2014 | 36.94 | 37.11 | 36.51 | 36.54 | 1,241,938 | -0.63(-1.70%) |
Apr 04, 2014 | 37.48 | 37.54 | 37.04 | 37.17 | 1,106,828 | -0.12(-0.32%) |
Apr 03, 2014 | 37.65 | 37.75 | 36.98 | 37.29 | 1,048,647 | -0.32(-0.85%) |
Apr 02, 2014 | 37.63 | 37.73 | 37.38 | 37.61 | 1,324,705 | +0.10(+0.27%) |
Apr 01, 2014 | 37.43 | 37.69 | 37.30 | 37.51 | 954,897 | +0.16(+0.43%) |
Mar 31, 2014 | 37.15 | 37.52 | 37.10 | 37.35 | 1,235,217 | +0.43(+1.17%) |
Mar 28, 2014 | 36.68 | 37.06 | 36.63 | 36.92 | 1,207,275 | +0.29(+0.78%) |
Mar 27, 2014 | 36.94 | 36.94 | 36.42 | 36.63 | 1,021,146 | -0.11(-0.29%) |
Mar 26, 2014 | 37.14 | 37.19 | 36.70 | 36.74 | 1,240,768 | -0.27(-0.72%) |
Mar 25, 2014 | 37.00 | 37.16 | 36.57 | 37.00 | 1,572,397 | +0.27(+0.72%) |
Mar 24, 2014 | 36.94 | 37.19 | 36.47 | 36.74 | 1,094,226 | -0.19(-0.50%) |
Mar 21, 2014 | 37.18 | 37.26 | 36.72 | 36.92 | 1,143,088 | -0.19(-0.52%) |
Mar 20, 2014 | 37.07 | 37.34 | 36.92 | 37.12 | 1,047,571 | -0.19(-0.50%) |
Mar 19, 2014 | 37.77 | 37.77 | 37.13 | 37.30 | 867,941 | -0.52(-1.37%) |
Mar 18, 2014 | 37.73 | 38.19 | 37.73 | 37.82 | 1,242,827 | +0.19(+0.49%) |
Mar 17, 2014 | 37.21 | 37.74 | 37.20 | 37.63 | 795,559 | +0.51(+1.38%) |
Mar 14, 2014 | 37.39 | 37.56 | 37.10 | 37.12 | 1,123,134 | -0.45(-1.20%) |
Mar 13, 2014 | 38.23 | 38.23 | 37.48 | 37.58 | 1,472,564 | -0.45(-1.17%) |
Mar 12, 2014 | 37.09 | 38.02 | 37.02 | 38.02 | 1,664,893 | +0.73(+1.96%) |
Mar 11, 2014 | 37.40 | 37.53 | 37.18 | 37.29 | 1,224,429 | -0.07(-0.20%) |
Mar 10, 2014 | 37.09 | 37.44 | 37.08 | 37.36 | 1,034,862 | +0.10(+0.27%) |
Mar 07, 2014 | 37.38 | 37.48 | 37.08 | 37.26 | 1,429,019 | -0.19(-0.51%) |
Mar 06, 2014 | 37.69 | 37.78 | 37.42 | 37.46 | 1,203,852 | +0.22(+0.60%) |
Mar 05, 2014 | 37.09 | 37.30 | 37.03 | 37.23 | 1,102,945 | +0.22(+0.59%) |
Mar 04, 2014 | 37.27 | 37.34 | 36.98 | 37.02 | 1,675,249 | -0.05(-0.14%) |
Mar 03, 2014 | 37.03 | 37.38 | 36.78 | 37.07 | 2,072,106 | -0.18(-0.48%) |
Feb 28, 2014 | 36.98 | 37.59 | 36.89 | 37.25 | 1,516,024 | +0.34(+0.91%) |
Feb 27, 2014 | 36.95 | 37.07 | 36.73 | 36.91 | 1,129,647 | +0.03(+0.07%) |
Feb 26, 2014 | 36.78 | 37.08 | 36.71 | 36.88 | 895,783 | +0.17(+0.47%) |
Feb 25, 2014 | 37.04 | 37.06 | 36.67 | 36.71 | 1,028,736 | -0.33(-0.89%) |
Feb 24, 2014 | 36.91 | 37.26 | 36.85 | 37.04 | 1,198,848 | +0.34(+0.93%) |
Feb 21, 2014 | 36.61 | 36.80 | 36.57 | 36.70 | 931,895 | -0.01(-0.02%) |
Feb 20, 2014 | 36.66 | 36.76 | 36.39 | 36.71 | 1,194,640 | +0.07(+0.18%) |
Feb 19, 2014 | 36.64 | 36.96 | 36.49 | 36.64 | 1,238,320 | -0.22(-0.61%) |
Feb 18, 2014 | 37.15 | 37.25 | 36.71 | 36.86 | 1,430,920 | -0.24(-0.66%) |
Feb 14, 2014 | 36.89 | 37.11 | 37.11 | 37.11 | 905,049 | +0.06(+0.16%) |
Feb 13, 2014 | 36.83 | 37.17 | 36.56 | 37.05 | 1,226,073 | +0.10(+0.27%) |
Feb 12, 2014 | 36.66 | 37.01 | 36.62 | 36.95 | 1,693,987 | +0.47(+1.28%) |
Feb 11, 2014 | 36.15 | 36.66 | 36.09 | 36.48 | 2,475,091 | +0.28(+0.78%) |
Feb 10, 2014 | 36.22 | 36.30 | 35.97 | 36.20 | 1,851,147 | +0.01(+0.02%) |
Feb 07, 2014 | 36.10 | 36.36 | 35.72 | 36.19 | 1,709,377 | +0.45(+1.25%) |
Feb 06, 2014 | 35.14 | 35.97 | 35.10 | 35.74 | 2,084,657 | +0.43(+1.23%) |
Feb 05, 2014 | 35.06 | 35.35 | 34.72 | 35.31 | 1,562,155 | +0.03(+0.09%) |
Feb 04, 2014 | 34.97 | 35.39 | 34.84 | 35.28 | 1,580,760 | +0.41(+1.17%) |
Feb 03, 2014 | 35.51 | 35.87 | 34.70 | 34.87 | 3,300,322 | -0.38(-1.07%) |
Jan 31, 2014 | 34.04 | 35.26 | 33.65 | 35.24 | 2,920,507 | +0.28(+0.79%) |
Jan 30, 2014 | 34.54 | 35.15 | 34.38 | 34.97 | 1,597,585 | +0.75(+2.19%) |
Jan 29, 2014 | 34.06 | 34.74 | 33.79 | 34.22 | 1,472,205 | +0.09(+0.27%) |
Jan 28, 2014 | 34.22 | 34.48 | 34.07 | 34.12 | 1,420,344 | -0.20(-0.58%) |
Jan 27, 2014 | 34.54 | 34.72 | 34.24 | 34.32 | 1,528,628 | -0.14(-0.40%) |
Jan 24, 2014 | 35.24 | 35.60 | 34.46 | 34.46 | 2,056,682 | -0.97(-2.73%) |
Jan 23, 2014 | 35.20 | 35.72 | 35.12 | 35.43 | 1,184,685 | +0.11(+0.30%) |
Jan 22, 2014 | 35.37 | 35.51 | 35.13 | 35.32 | 1,248,180 | -0.06(-0.17%) |
Jan 21, 2014 | 35.55 | 35.60 | 35.23 | 35.38 | 1,011,678 | +0.26(+0.73%) |
Jan 17, 2014 | 35.16 | 35.12 | 35.12 | 35.12 | 1,140,192 | -0.23(-0.65%) |
Jan 16, 2014 | 35.72 | 35.84 | 34.98 | 35.35 | 1,581,269 | -0.59(-1.65%) |
Jan 15, 2014 | 35.13 | 35.97 | 35.15 | 35.95 | 2,104,570 | +0.82(+2.33%) |
Jan 14, 2014 | 35.68 | 35.79 | 35.04 | 35.13 | 1,987,685 | -0.56(-1.57%) |
Jan 13, 2014 | 35.95 | 36.08 | 35.61 | 35.69 | 1,248,857 | -0.20(-0.55%) |
Jan 10, 2014 | 35.60 | 35.94 | 35.39 | 35.89 | 1,670,143 | +0.32(+0.91%) |
Jan 09, 2014 | 35.63 | 35.73 | 35.13 | 35.57 | 2,390,057 | -0.17(-0.48%) |
Jan 08, 2014 | 36.26 | 36.33 | 35.40 | 35.74 | 1,670,746 | -0.69(-1.90%) |
Jan 07, 2014 | 36.60 | 36.73 | 36.43 | 36.43 | 1,300,356 | -0.21(-0.58%) |
Jan 06, 2014 | 37.17 | 37.21 | 36.60 | 36.64 | 1,279,573 | -0.58(-1.56%) |
Jan 03, 2014 | 37.38 | 37.48 | 37.11 | 37.22 | 626,449 | +0.05(+0.14%) |
Jan 02, 2014 | 37.54 | 37.61 | 37.15 | 37.17 | 969,652 | -0.40(-1.05%) |
Dec 31, 2013 | 37.43 | 37.56 | 37.56 | 37.56 | 519,773 | +0.20(+0.53%) |
Dec 30, 2013 | 37.30 | 37.46 | 37.09 | 37.36 | 786,296 | +0.05(+0.12%) |
Dec 27, 2013 | 37.64 | 37.71 | 37.25 | 37.32 | 697,086 | -0.30(-0.81%) |
Dec 26, 2013 | 37.54 | 37.70 | 37.47 | 37.62 | 370,355 | +0.19(+0.51%) |
Dec 24, 2013 | 37.56 | 37.69 | 37.29 | 37.43 | 714,721 | +0.00(+0.00%) |
Dec 23, 2013 | 37.58 | 37.59 | 37.19 | 37.43 | 984,881 | +0.33(+0.89%) |
Dec 20, 2013 | 37.11 | 37.56 | 37.04 | 37.10 | 1,528,662 | -0.06(-0.16%) |
Dec 19, 2013 | 36.65 | 37.19 | 36.62 | 37.16 | 947,314 | +0.49(+1.33%) |
Dec 18, 2013 | 36.17 | 36.71 | 35.99 | 36.67 | 962,259 | +0.55(+1.53%) |
Dec 17, 2013 | 36.55 | 36.57 | 35.93 | 36.12 | 1,001,037 | -0.23(-0.63%) |
Dec 16, 2013 | 36.18 | 36.54 | 36.13 | 36.35 | 1,011,258 | +0.29(+0.80%) |
Dec 13, 2013 | 36.28 | 36.30 | 35.69 | 36.06 | 1,535,566 | -0.09(-0.24%) |
Dec 12, 2013 | 35.84 | 36.26 | 35.41 | 36.15 | 1,225,554 | +0.25(+0.70%) |
Dec 11, 2013 | 37.05 | 37.05 | 35.79 | 35.90 | 1,772,330 | -1.06(-2.87%) |
Dec 10, 2013 | 37.00 | 37.13 | 36.83 | 36.96 | 983,438 | -0.13(-0.34%) |
Dec 09, 2013 | 37.26 | 37.52 | 36.98 | 37.08 | 779,411 | -0.14(-0.39%) |
Dec 06, 2013 | 36.94 | 37.37 | 36.69 | 37.23 | 757,888 | +0.72(+1.98%) |
Dec 05, 2013 | 36.38 | 36.95 | 36.12 | 36.50 | 991,625 | +0.12(+0.34%) |
Dec 04, 2013 | 37.04 | 37.12 | 36.25 | 36.38 | 1,378,962 | -0.73(-1.97%) |
Dec 03, 2013 | 37.78 | 37.77 | 36.84 | 37.11 | 1,347,047 | -0.66(-1.75%) |
Dec 02, 2013 | 37.22 | 37.82 | 36.81 | 37.77 | 1,193,720 | +0.99(+2.70%) |
Nov 29, 2013 | 36.63 | 37.25 | 36.61 | 36.78 | 1,468,270 | +0.17(+0.46%) |
Nov 27, 2013 | 36.46 | 36.79 | 36.39 | 36.61 | 845,472 | -0.01(-0.04%) |
Nov 26, 2013 | 37.07 | 37.07 | 36.36 | 36.62 | 1,758,730 | -0.47(-1.26%) |
Nov 25, 2013 | 36.91 | 37.30 | 36.84 | 37.09 | 1,402,094 | +0.15(+0.40%) |
Nov 22, 2013 | 36.49 | 37.11 | 36.45 | 36.94 | 925,294 | +0.35(+0.96%) |
Nov 21, 2013 | 36.55 | 36.86 | 36.40 | 36.59 | 829,162 | -0.02(-0.04%) |
Nov 20, 2013 | 36.41 | 36.67 | 36.33 | 36.61 | 1,481,821 | +0.34(+0.95%) |
Nov 19, 2013 | 36.78 | 36.93 | 36.19 | 36.27 | 1,781,424 | -0.51(-1.39%) |
Nov 18, 2013 | 36.90 | 37.09 | 36.71 | 36.78 | 1,633,667 | +0.00(+0.01%) |
Nov 15, 2013 | 36.84 | 36.88 | 36.70 | 36.77 | 1,190,247 | -0.01(-0.03%) |
Nov 14, 2013 | 36.56 | 36.90 | 36.50 | 36.78 | 1,432,744 | +0.13(+0.35%) |
Nov 13, 2013 | 36.50 | 36.92 | 36.49 | 36.66 | 1,320,910 | +0.10(+0.28%) |
Nov 12, 2013 | 36.54 | 36.71 | 36.46 | 36.56 | 1,900,583 | -0.08(-0.21%) |
Nov 11, 2013 | 36.48 | 36.80 | 36.45 | 36.63 | 703,114 | +0.16(+0.44%) |
Nov 08, 2013 | 36.57 | 36.64 | 36.38 | 36.47 | 1,061,911 | +0.06(+0.17%) |
Nov 07, 2013 | 36.47 | 36.69 | 36.28 | 36.41 | 1,196,319 | +0.04(+0.11%) |
Nov 06, 2013 | 36.26 | 36.44 | 36.12 | 36.37 | 1,368,446 | +0.31(+0.87%) |
Nov 05, 2013 | 36.19 | 36.24 | 36.00 | 36.06 | 985,980 | -0.22(-0.61%) |
Nov 04, 2013 | 36.42 | 36.70 | 36.12 | 36.28 | 796,080 | -0.05(-0.14%) |
Nov 01, 2013 | 36.13 | 36.63 | 36.13 | 36.33 | 1,410,897 | +0.39(+1.09%) |
Oct 31, 2013 | 35.95 | 36.25 | 35.81 | 35.94 | 1,083,785 | +0.15(+0.42%) |
Oct 30, 2013 | 36.06 | 36.08 | 35.66 | 35.79 | 869,218 | -0.14(-0.39%) |
Oct 29, 2013 | 35.98 | 36.05 | 35.75 | 35.93 | 863,003 | +0.21(+0.58%) |
Oct 28, 2013 | 36.04 | 36.13 | 35.67 | 35.72 | 1,221,380 | -0.31(-0.86%) |
Oct 25, 2013 | 36.14 | 36.20 | 35.87 | 36.03 | 1,272,323 | -0.16(-0.45%) |
Oct 24, 2013 | 36.22 | 36.32 | 35.99 | 36.20 | 1,731,001 | +0.11(+0.32%) |
Oct 23, 2013 | 35.57 | 36.60 | 35.18 | 36.08 | 3,758,845 | +1.19(+3.42%) |
Oct 22, 2013 | 34.92 | 35.03 | 34.74 | 34.89 | 1,360,639 | +0.05(+0.15%) |
Oct 21, 2013 | 34.87 | 34.87 | 34.57 | 34.84 | 1,574,260 | -0.05(-0.13%) |
Oct 18, 2013 | 34.56 | 34.95 | 34.45 | 34.88 | 1,059,457 | +0.33(+0.96%) |
Oct 17, 2013 | 34.45 | 34.57 | 34.26 | 34.55 | 1,250,036 | +0.07(+0.20%) |
Oct 16, 2013 | 34.08 | 34.49 | 34.07 | 34.48 | 1,111,281 | +0.15(+0.45%) |
Oct 15, 2013 | 34.28 | 34.42 | 34.13 | 34.33 | 1,052,633 | -0.06(-0.16%) |
Oct 14, 2013 | 34.30 | 34.50 | 34.17 | 34.38 | 927,307 | -0.19(-0.55%) |
Oct 11, 2013 | 34.50 | 34.60 | 34.42 | 34.57 | 953,231 | +0.03(+0.08%) |
Oct 10, 2013 | 34.16 | 34.64 | 34.15 | 34.55 | 1,459,273 | +0.55(+1.62%) |
Oct 09, 2013 | 33.86 | 34.11 | 33.82 | 34.00 | 1,409,294 | +0.17(+0.49%) |
Oct 08, 2013 | 33.94 | 34.15 | 33.70 | 33.83 | 1,221,086 | -0.09(-0.28%) |
Oct 07, 2013 | 33.39 | 34.07 | 33.32 | 33.93 | 1,512,795 | +0.26(+0.77%) |
Oct 04, 2013 | 33.25 | 33.76 | 33.17 | 33.67 | 1,474,990 | +0.20(+0.60%) |
Oct 03, 2013 | 33.91 | 33.94 | 33.11 | 33.47 | 1,206,037 | -0.40(-1.19%) |
Oct 02, 2013 | 33.30 | 33.88 | 33.24 | 33.87 | 1,453,884 | +0.30(+0.91%) |