Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.85 | 27.44 | 26.54 | 26.79 | 191,355 | -0.04(-0.17%) |
Sep 29, 2014 | 27.30 | 27.68 | 26.78 | 26.84 | 127,155 | -0.79(-2.86%) |
Sep 26, 2014 | 27.13 | 27.80 | 26.89 | 27.62 | 91,452 | +0.62(+2.29%) |
Sep 25, 2014 | 27.35 | 27.43 | 26.89 | 27.01 | 94,855 | -0.39(-1.41%) |
Sep 24, 2014 | 27.10 | 27.54 | 27.10 | 27.39 | 106,018 | +0.21(+0.77%) |
Sep 23, 2014 | 27.96 | 28.18 | 27.16 | 27.18 | 134,811 | -0.82(-2.92%) |
Sep 22, 2014 | 28.21 | 28.45 | 27.78 | 28.00 | 144,728 | -0.56(-1.95%) |
Sep 19, 2014 | 29.43 | 29.43 | 28.30 | 28.56 | 298,736 | -0.80(-2.71%) |
Sep 18, 2014 | 29.22 | 29.60 | 29.10 | 29.36 | 61,441 | +0.16(+0.54%) |
Sep 17, 2014 | 29.54 | 29.63 | 29.10 | 29.20 | 73,907 | -0.35(-1.18%) |
Sep 16, 2014 | 29.63 | 29.84 | 29.46 | 29.55 | 57,144 | -0.22(-0.75%) |
Sep 15, 2014 | 29.92 | 29.95 | 29.62 | 29.78 | 113,607 | -0.18(-0.60%) |
Sep 12, 2014 | 30.37 | 30.47 | 29.85 | 29.95 | 70,972 | -0.51(-1.69%) |
Sep 11, 2014 | 30.21 | 30.65 | 30.15 | 30.47 | 87,297 | +0.19(+0.64%) |
Sep 10, 2014 | 30.21 | 30.30 | 30.09 | 30.27 | 69,544 | -0.05(-0.17%) |
Sep 09, 2014 | 31.32 | 31.37 | 30.24 | 30.33 | 149,039 | -1.05(-3.34%) |
Sep 08, 2014 | 31.73 | 31.73 | 31.22 | 31.38 | 91,805 | -0.39(-1.24%) |
Sep 05, 2014 | 31.74 | 31.98 | 31.56 | 31.77 | 82,512 | -0.02(-0.07%) |
Sep 04, 2014 | 32.19 | 32.46 | 31.67 | 31.79 | 114,250 | -0.39(-1.23%) |
Sep 03, 2014 | 32.31 | 32.75 | 32.16 | 32.19 | 120,970 | +0.13(+0.42%) |
Sep 02, 2014 | 31.30 | 32.12 | 31.30 | 32.05 | 103,082 | +0.71(+2.26%) |
Aug 29, 2014 | 31.17 | 31.35 | 31.35 | 31.35 | 155,832 | +0.34(+1.10%) |
Aug 28, 2014 | 30.88 | 31.38 | 30.62 | 31.00 | 92,754 | -0.01(-0.05%) |
Aug 27, 2014 | 31.18 | 31.18 | 30.96 | 31.02 | 52,028 | -0.03(-0.10%) |
Aug 26, 2014 | 31.12 | 31.22 | 30.90 | 31.05 | 112,422 | +0.04(+0.14%) |
Aug 25, 2014 | 31.03 | 31.19 | 30.97 | 31.00 | 102,863 | +0.10(+0.34%) |
Aug 22, 2014 | 31.05 | 31.10 | 30.83 | 30.90 | 70,197 | -0.16(-0.50%) |
Aug 21, 2014 | 30.80 | 31.26 | 30.41 | 31.06 | 240,259 | +0.31(+1.02%) |
Aug 20, 2014 | 30.59 | 30.82 | 30.43 | 30.74 | 83,085 | +0.00(+0.00%) |
Aug 19, 2014 | 30.74 | 31.05 | 30.38 | 30.74 | 139,947 | +0.12(+0.39%) |
Aug 18, 2014 | 30.20 | 30.74 | 30.05 | 30.62 | 151,383 | +0.42(+1.40%) |
Aug 15, 2014 | 30.29 | 30.49 | 29.72 | 30.20 | 124,584 | +0.19(+0.64%) |
Aug 14, 2014 | 29.96 | 30.13 | 29.95 | 30.01 | 94,976 | +0.04(+0.15%) |
Aug 13, 2014 | 29.73 | 30.00 | 29.63 | 29.96 | 231,292 | +0.41(+1.37%) |
Aug 12, 2014 | 29.67 | 29.76 | 29.42 | 29.56 | 103,217 | -0.33(-1.11%) |
Aug 11, 2014 | 29.57 | 30.08 | 29.31 | 29.89 | 130,368 | +0.40(+1.35%) |
Aug 08, 2014 | 29.27 | 29.53 | 28.84 | 29.49 | 117,789 | +0.35(+1.19%) |
Aug 07, 2014 | 30.28 | 30.28 | 29.05 | 29.14 | 179,085 | -1.07(-3.55%) |
Aug 06, 2014 | 28.76 | 30.58 | 28.76 | 30.21 | 202,366 | +1.12(+3.84%) |
Aug 05, 2014 | 29.18 | 29.23 | 29.02 | 29.10 | 179,787 | -0.15(-0.51%) |
Aug 04, 2014 | 29.39 | 29.39 | 28.95 | 29.25 | 171,335 | -0.15(-0.50%) |
Aug 01, 2014 | 29.57 | 29.57 | 29.30 | 29.39 | 177,064 | -0.10(-0.35%) |
Jul 31, 2014 | 29.98 | 30.09 | 29.47 | 29.50 | 216,706 | -0.99(-3.25%) |
Jul 30, 2014 | 31.49 | 31.53 | 30.38 | 30.49 | 222,220 | -0.97(-3.08%) |
Jul 29, 2014 | 31.37 | 31.50 | 31.19 | 31.46 | 189,988 | +0.03(+0.09%) |
Jul 28, 2014 | 31.84 | 32.02 | 31.26 | 31.43 | 159,341 | -0.44(-1.39%) |
Jul 25, 2014 | 31.74 | 32.04 | 31.68 | 31.87 | 100,883 | -0.18(-0.55%) |
Jul 24, 2014 | 31.81 | 32.26 | 31.69 | 32.05 | 167,967 | +0.24(+0.77%) |
Jul 23, 2014 | 31.78 | 31.88 | 31.58 | 31.80 | 101,381 | +0.30(+0.96%) |
Jul 22, 2014 | 30.61 | 31.55 | 30.53 | 31.50 | 183,792 | +0.96(+3.15%) |
Jul 21, 2014 | 29.98 | 30.55 | 29.84 | 30.54 | 98,535 | +0.37(+1.23%) |
Jul 18, 2014 | 29.86 | 30.20 | 29.70 | 30.17 | 144,946 | +0.34(+1.14%) |
Jul 17, 2014 | 29.79 | 29.98 | 29.64 | 29.83 | 160,537 | -0.21(-0.71%) |
Jul 16, 2014 | 29.94 | 30.09 | 29.76 | 30.04 | 171,484 | +0.24(+0.82%) |
Jul 15, 2014 | 29.60 | 29.84 | 29.53 | 29.80 | 118,142 | +0.09(+0.30%) |
Jul 14, 2014 | 29.25 | 29.81 | 29.21 | 29.71 | 224,305 | +0.74(+2.55%) |
Jul 11, 2014 | 28.98 | 29.11 | 28.82 | 28.97 | 70,444 | +0.00(+0.00%) |
Jul 10, 2014 | 28.52 | 29.31 | 28.52 | 28.97 | 102,843 | -0.18(-0.63%) |
Jul 09, 2014 | 29.13 | 29.36 | 29.01 | 29.16 | 92,348 | +0.07(+0.23%) |
Jul 08, 2014 | 29.39 | 29.39 | 28.84 | 29.09 | 261,742 | -0.32(-1.08%) |
Jul 07, 2014 | 30.61 | 30.63 | 29.33 | 29.41 | 180,554 | -1.13(-3.70%) |
Jul 03, 2014 | 30.10 | 30.54 | 30.54 | 30.54 | 154,612 | +0.59(+1.97%) |
Jul 02, 2014 | 29.73 | 30.18 | 29.72 | 29.95 | 134,944 | +0.10(+0.32%) |
Jul 01, 2014 | 30.25 | 30.93 | 29.79 | 29.85 | 208,567 | -0.16(-0.54%) |
Jun 30, 2014 | 29.59 | 30.24 | 29.59 | 30.01 | 121,862 | +0.29(+0.97%) |
Jun 27, 2014 | 29.36 | 29.79 | 28.91 | 29.73 | 392,404 | +0.37(+1.26%) |
Jun 26, 2014 | 29.59 | 29.88 | 29.22 | 29.36 | 90,574 | -0.32(-1.07%) |
Jun 25, 2014 | 29.70 | 29.87 | 29.34 | 29.67 | 116,112 | -0.19(-0.64%) |
Jun 24, 2014 | 30.31 | 30.96 | 29.85 | 29.87 | 118,966 | -0.38(-1.27%) |
Jun 23, 2014 | 30.45 | 30.57 | 30.01 | 30.25 | 181,608 | -0.21(-0.68%) |
Jun 20, 2014 | 30.44 | 30.53 | 30.28 | 30.46 | 119,916 | +0.13(+0.41%) |
Jun 19, 2014 | 30.75 | 31.04 | 30.25 | 30.33 | 218,175 | -0.28(-0.92%) |
Jun 18, 2014 | 30.52 | 30.83 | 30.02 | 30.61 | 226,088 | +0.36(+1.20%) |
Jun 17, 2014 | 29.90 | 30.30 | 29.85 | 30.25 | 183,184 | +0.26(+0.86%) |
Jun 16, 2014 | 29.64 | 30.29 | 29.58 | 29.99 | 137,081 | +0.35(+1.17%) |
Jun 13, 2014 | 29.56 | 29.69 | 29.21 | 29.64 | 103,448 | +0.19(+0.65%) |
Jun 12, 2014 | 29.33 | 29.94 | 29.20 | 29.45 | 150,454 | +0.13(+0.43%) |
Jun 11, 2014 | 29.30 | 29.67 | 29.22 | 29.33 | 101,468 | -0.21(-0.70%) |
Jun 10, 2014 | 29.86 | 30.31 | 29.52 | 29.53 | 155,878 | +0.10(+0.33%) |
Jun 06, 2014 | 29.49 | 29.90 | 28.87 | 29.44 | 219,141 | +0.04(+0.13%) |
Jun 05, 2014 | 28.28 | 29.57 | 27.88 | 29.40 | 185,359 | +1.15(+4.08%) |
Jun 04, 2014 | 28.06 | 28.48 | 28.00 | 28.25 | 104,553 | +0.11(+0.39%) |
Jun 03, 2014 | 28.24 | 28.42 | 27.83 | 28.14 | 149,550 | -0.13(-0.44%) |
Jun 02, 2014 | 28.63 | 28.83 | 28.24 | 28.26 | 91,751 | -0.40(-1.39%) |
May 30, 2014 | 28.93 | 29.05 | 28.23 | 28.66 | 238,014 | -0.26(-0.89%) |
May 29, 2014 | 29.11 | 29.36 | 28.52 | 28.92 | 128,350 | -0.16(-0.53%) |
May 28, 2014 | 29.70 | 30.13 | 29.05 | 29.08 | 118,936 | -0.66(-2.21%) |
May 27, 2014 | 29.38 | 29.98 | 29.16 | 29.73 | 131,267 | +0.63(+2.16%) |
May 23, 2014 | 28.66 | 29.10 | 29.10 | 29.10 | 104,021 | +0.37(+1.29%) |
May 22, 2014 | 28.35 | 28.79 | 28.35 | 28.74 | 29,655 | +0.35(+1.25%) |
May 21, 2014 | 28.36 | 28.93 | 27.66 | 28.38 | 162,850 | +0.08(+0.29%) |
May 20, 2014 | 29.06 | 29.06 | 28.03 | 28.30 | 211,497 | -0.72(-2.47%) |
May 19, 2014 | 28.40 | 29.27 | 28.38 | 29.02 | 215,601 | +0.41(+1.45%) |
May 16, 2014 | 28.96 | 28.96 | 27.94 | 28.60 | 154,503 | -0.29(-1.00%) |
May 15, 2014 | 29.26 | 29.27 | 28.10 | 28.89 | 158,784 | -0.60(-2.03%) |
May 14, 2014 | 30.21 | 30.46 | 29.47 | 29.49 | 158,563 | -0.72(-2.39%) |
May 13, 2014 | 30.22 | 30.56 | 30.05 | 30.21 | 152,658 | -0.14(-0.46%) |
May 12, 2014 | 29.81 | 30.46 | 29.81 | 30.35 | 222,173 | +0.77(+2.61%) |
May 09, 2014 | 28.89 | 29.61 | 28.66 | 29.58 | 163,590 | +0.65(+2.26%) |
May 08, 2014 | 29.67 | 30.10 | 28.92 | 28.93 | 206,328 | -0.75(-2.52%) |
May 07, 2014 | 29.32 | 29.77 | 29.03 | 29.67 | 188,420 | +0.56(+1.92%) |
May 06, 2014 | 29.01 | 29.77 | 28.80 | 29.12 | 170,359 | +0.03(+0.10%) |
May 05, 2014 | 28.28 | 29.81 | 28.28 | 29.09 | 313,976 | +0.70(+2.48%) |
May 02, 2014 | 28.67 | 29.99 | 27.17 | 28.38 | 478,927 | +0.70(+2.52%) |
May 01, 2014 | 28.18 | 28.89 | 27.18 | 27.68 | 435,246 | -0.72(-2.53%) |
Apr 30, 2014 | 28.58 | 28.60 | 28.02 | 28.40 | 210,171 | -0.38(-1.33%) |
Apr 29, 2014 | 27.74 | 29.12 | 27.52 | 28.79 | 359,175 | +1.58(+5.80%) |
Apr 28, 2014 | 26.44 | 27.68 | 26.33 | 27.21 | 309,577 | +0.58(+2.18%) |
Apr 25, 2014 | 26.92 | 27.96 | 26.58 | 26.63 | 210,984 | -0.38(-1.41%) |
Apr 24, 2014 | 27.32 | 27.39 | 26.77 | 27.01 | 161,220 | -0.17(-0.62%) |
Apr 23, 2014 | 27.03 | 27.43 | 26.96 | 27.18 | 244,736 | +0.01(+0.05%) |
Apr 22, 2014 | 26.99 | 27.29 | 26.90 | 27.16 | 276,689 | +0.10(+0.38%) |
Apr 21, 2014 | 26.52 | 27.17 | 26.52 | 27.06 | 256,379 | +0.54(+2.02%) |
Apr 17, 2014 | 26.05 | 26.52 | 26.52 | 26.52 | 291,151 | +0.43(+1.66%) |
Apr 16, 2014 | 26.36 | 26.44 | 25.92 | 26.09 | 333,843 | -0.01(-0.03%) |
Apr 15, 2014 | 25.72 | 26.24 | 25.33 | 26.10 | 247,578 | +0.39(+1.51%) |
Apr 14, 2014 | 25.33 | 25.87 | 25.26 | 25.71 | 380,256 | +0.57(+2.25%) |
Apr 11, 2014 | 25.64 | 25.64 | 24.60 | 25.14 | 519,023 | -0.43(-1.69%) |
Apr 10, 2014 | 26.24 | 26.75 | 25.35 | 25.58 | 382,745 | -0.86(-3.25%) |
Apr 09, 2014 | 26.85 | 26.99 | 26.19 | 26.44 | 345,759 | -0.22(-0.83%) |
Apr 08, 2014 | 26.24 | 26.97 | 26.20 | 26.66 | 285,992 | +0.46(+1.77%) |
Apr 07, 2014 | 26.85 | 26.99 | 26.10 | 26.19 | 458,845 | -1.15(-4.22%) |
Apr 04, 2014 | 28.43 | 28.43 | 27.13 | 27.35 | 340,753 | -0.72(-2.56%) |
Apr 03, 2014 | 27.91 | 28.18 | 27.76 | 28.07 | 206,250 | +0.23(+0.82%) |
Apr 02, 2014 | 27.76 | 28.21 | 27.54 | 27.84 | 359,562 | +0.29(+1.07%) |
Apr 01, 2014 | 26.82 | 27.72 | 26.80 | 27.54 | 304,063 | +0.82(+3.05%) |
Mar 31, 2014 | 26.62 | 26.79 | 26.36 | 26.73 | 453,759 | +0.29(+1.11%) |
Mar 28, 2014 | 26.39 | 26.76 | 26.36 | 26.44 | 205,316 | +0.06(+0.22%) |
Mar 27, 2014 | 26.60 | 26.99 | 26.30 | 26.38 | 238,394 | -0.29(-1.10%) |
Mar 26, 2014 | 27.60 | 27.60 | 26.63 | 26.67 | 302,107 | -0.80(-2.91%) |
Mar 25, 2014 | 27.67 | 27.95 | 27.35 | 27.47 | 190,468 | +0.04(+0.16%) |
Mar 24, 2014 | 27.07 | 27.50 | 26.54 | 27.43 | 333,017 | +0.48(+1.77%) |
Mar 21, 2014 | 27.57 | 27.58 | 26.88 | 26.95 | 409,461 | -0.42(-1.53%) |
Mar 20, 2014 | 27.81 | 28.17 | 27.21 | 27.37 | 278,000 | -0.48(-1.74%) |
Mar 19, 2014 | 28.34 | 28.42 | 27.59 | 27.85 | 318,733 | -0.40(-1.40%) |
Mar 18, 2014 | 28.28 | 28.64 | 27.71 | 28.25 | 397,408 | +0.93(+3.39%) |
Mar 17, 2014 | 27.08 | 27.43 | 26.94 | 27.32 | 331,442 | +0.36(+1.33%) |
Mar 14, 2014 | 27.03 | 27.79 | 26.84 | 26.96 | 312,065 | -0.37(-1.37%) |
Mar 13, 2014 | 27.90 | 28.25 | 26.94 | 27.34 | 415,980 | -0.68(-2.44%) |
Mar 12, 2014 | 28.29 | 28.88 | 27.38 | 28.02 | 635,269 | -0.45(-1.57%) |
Mar 11, 2014 | 28.75 | 29.32 | 28.39 | 28.47 | 356,010 | -0.42(-1.45%) |
Mar 10, 2014 | 29.04 | 29.09 | 28.24 | 28.89 | 545,565 | +0.83(+2.96%) |
Mar 07, 2014 | 28.54 | 29.34 | 28.02 | 28.06 | 547,894 | -0.05(-0.18%) |
Mar 06, 2014 | 29.74 | 30.22 | 27.99 | 28.11 | 1,094,589 | -1.55(-5.22%) |
Mar 05, 2014 | 32.31 | 32.89 | 29.49 | 29.66 | 1,938,428 | -6.97(-19.03%) |
Mar 04, 2014 | 35.60 | 36.80 | 35.60 | 36.63 | 339,313 | +1.54(+4.40%) |
Mar 03, 2014 | 34.86 | 35.46 | 33.94 | 35.09 | 321,503 | -0.47(-1.32%) |
Feb 28, 2014 | 35.40 | 36.09 | 35.31 | 35.56 | 262,375 | +0.27(+0.77%) |
Feb 27, 2014 | 34.63 | 35.36 | 34.58 | 35.28 | 133,800 | +0.59(+1.71%) |
Feb 26, 2014 | 35.01 | 35.53 | 34.59 | 34.69 | 148,183 | -0.32(-0.92%) |
Feb 25, 2014 | 35.41 | 36.06 | 34.70 | 35.01 | 341,210 | -0.12(-0.33%) |
Feb 24, 2014 | 34.62 | 35.47 | 34.08 | 35.13 | 286,163 | +1.05(+3.08%) |
Feb 21, 2014 | 34.77 | 34.88 | 33.48 | 34.08 | 305,917 | -0.62(-1.78%) |
Feb 20, 2014 | 31.95 | 34.92 | 31.00 | 34.70 | 705,824 | +4.32(+14.21%) |
Feb 19, 2014 | 32.54 | 32.57 | 30.29 | 30.38 | 386,372 | -2.28(-6.98%) |
Feb 18, 2014 | 31.90 | 33.20 | 31.90 | 32.66 | 263,642 | +0.97(+3.06%) |
Feb 14, 2014 | 31.53 | 31.69 | 31.69 | 31.69 | 133,732 | +0.14(+0.44%) |
Feb 13, 2014 | 30.64 | 31.58 | 30.52 | 31.55 | 224,079 | +0.66(+2.15%) |
Feb 12, 2014 | 30.24 | 31.13 | 30.08 | 30.89 | 234,223 | +0.65(+2.15%) |
Feb 11, 2014 | 29.85 | 30.60 | 29.73 | 30.24 | 147,452 | +0.50(+1.69%) |
Feb 10, 2014 | 30.27 | 30.40 | 29.65 | 29.73 | 217,395 | -0.55(-1.81%) |
Feb 07, 2014 | 29.51 | 30.86 | 29.38 | 30.28 | 399,694 | +1.01(+3.47%) |
Feb 06, 2014 | 29.07 | 29.54 | 29.02 | 29.27 | 280,597 | +0.23(+0.78%) |
Feb 05, 2014 | 29.17 | 29.77 | 28.86 | 29.04 | 271,917 | -0.45(-1.51%) |
Feb 04, 2014 | 29.32 | 30.28 | 29.19 | 29.48 | 327,070 | +0.37(+1.28%) |
Feb 03, 2014 | 30.89 | 31.04 | 28.86 | 29.11 | 552,855 | -1.93(-6.21%) |
Jan 31, 2014 | 31.00 | 31.73 | 30.87 | 31.04 | 286,010 | -0.66(-2.10%) |
Jan 30, 2014 | 32.41 | 32.54 | 31.38 | 31.70 | 291,166 | -0.36(-1.12%) |
Jan 29, 2014 | 32.84 | 33.08 | 31.69 | 32.06 | 213,472 | -1.20(-3.60%) |
Jan 28, 2014 | 33.29 | 33.93 | 32.86 | 33.26 | 178,056 | -0.01(-0.04%) |
Jan 27, 2014 | 33.25 | 33.89 | 31.65 | 33.27 | 422,019 | +0.27(+0.82%) |
Jan 24, 2014 | 36.55 | 36.55 | 32.85 | 33.00 | 627,330 | -3.90(-10.58%) |
Jan 23, 2014 | 37.98 | 37.99 | 36.55 | 36.91 | 143,602 | -1.09(-2.88%) |
Jan 22, 2014 | 37.82 | 38.27 | 37.61 | 38.00 | 128,689 | +0.38(+1.01%) |
Jan 21, 2014 | 37.13 | 37.88 | 36.88 | 37.62 | 154,020 | +0.55(+1.50%) |
Jan 17, 2014 | 36.75 | 37.07 | 37.07 | 37.07 | 182,101 | +0.37(+1.01%) |
Jan 16, 2014 | 36.75 | 36.95 | 36.49 | 36.70 | 380,871 | -0.06(-0.16%) |
Jan 15, 2014 | 36.56 | 36.93 | 36.51 | 36.75 | 109,491 | +0.19(+0.52%) |
Jan 14, 2014 | 35.86 | 36.68 | 35.86 | 36.56 | 153,006 | +0.72(+2.00%) |
Jan 13, 2014 | 37.48 | 37.69 | 35.29 | 35.85 | 410,279 | -1.78(-4.73%) |
Jan 10, 2014 | 37.68 | 37.94 | 37.45 | 37.63 | 170,886 | +0.02(+0.06%) |
Jan 09, 2014 | 37.83 | 37.94 | 37.37 | 37.61 | 136,310 | +0.07(+0.19%) |
Jan 08, 2014 | 36.87 | 37.55 | 36.87 | 37.53 | 342,939 | +0.69(+1.86%) |
Jan 07, 2014 | 36.78 | 37.75 | 36.78 | 36.85 | 312,777 | +0.12(+0.34%) |
Jan 06, 2014 | 37.45 | 37.66 | 36.13 | 36.72 | 202,160 | -0.66(-1.76%) |
Jan 03, 2014 | 38.01 | 38.53 | 37.21 | 37.38 | 240,864 | -0.39(-1.04%) |
Jan 02, 2014 | 39.00 | 39.13 | 37.40 | 37.78 | 199,992 | -1.27(-3.25%) |
Dec 31, 2013 | 38.29 | 39.05 | 39.05 | 39.05 | 231,566 | +0.76(+1.98%) |
Dec 30, 2013 | 38.19 | 38.57 | 38.05 | 38.29 | 143,464 | -0.06(-0.15%) |
Dec 27, 2013 | 37.87 | 38.35 | 37.86 | 38.34 | 143,155 | +0.45(+1.17%) |
Dec 26, 2013 | 37.70 | 38.02 | 37.37 | 37.90 | 208,421 | +0.20(+0.52%) |
Dec 24, 2013 | 38.23 | 38.50 | 37.58 | 37.70 | 138,227 | -0.65(-1.69%) |
Dec 23, 2013 | 37.80 | 38.61 | 37.57 | 38.35 | 298,222 | +0.99(+2.64%) |
Dec 20, 2013 | 36.69 | 37.89 | 36.67 | 37.37 | 445,588 | +0.82(+2.26%) |
Dec 19, 2013 | 35.76 | 36.82 | 35.47 | 36.54 | 234,399 | +0.79(+2.20%) |
Dec 18, 2013 | 35.40 | 35.95 | 34.98 | 35.75 | 257,761 | +0.58(+1.66%) |
Dec 17, 2013 | 33.50 | 35.21 | 33.46 | 35.17 | 399,277 | +1.71(+5.10%) |
Dec 16, 2013 | 33.99 | 34.58 | 33.24 | 33.46 | 399,591 | -0.54(-1.59%) |
Dec 13, 2013 | 34.99 | 35.65 | 33.98 | 34.00 | 322,364 | -0.80(-2.29%) |
Dec 12, 2013 | 34.40 | 34.98 | 34.30 | 34.80 | 190,159 | +0.35(+1.02%) |
Dec 11, 2013 | 35.19 | 35.29 | 34.39 | 34.45 | 228,613 | -0.66(-1.89%) |
Dec 10, 2013 | 35.22 | 35.80 | 34.65 | 35.11 | 274,492 | -0.05(-0.15%) |
Dec 09, 2013 | 35.32 | 35.66 | 34.63 | 35.16 | 227,506 | -0.16(-0.45%) |
Dec 06, 2013 | 35.79 | 35.94 | 34.93 | 35.32 | 321,639 | +0.26(+0.73%) |
Dec 05, 2013 | 34.73 | 36.43 | 34.73 | 35.07 | 225,661 | +0.10(+0.29%) |
Dec 04, 2013 | 34.37 | 35.32 | 34.37 | 34.97 | 258,059 | +0.29(+0.84%) |
Dec 03, 2013 | 36.54 | 36.58 | 34.30 | 34.67 | 421,509 | -2.92(-7.77%) |
Dec 02, 2013 | 36.49 | 37.66 | 36.49 | 37.59 | 314,280 | +1.26(+3.45%) |
Nov 29, 2013 | 36.74 | 37.75 | 36.24 | 36.34 | 173,578 | -0.20(-0.54%) |
Nov 27, 2013 | 36.49 | 36.74 | 35.80 | 36.53 | 311,916 | +0.31(+0.85%) |
Nov 26, 2013 | 35.56 | 36.43 | 35.44 | 36.23 | 392,355 | +0.67(+1.89%) |
Nov 25, 2013 | 34.91 | 35.91 | 34.91 | 35.56 | 205,395 | +0.92(+2.65%) |
Nov 22, 2013 | 34.64 | 34.86 | 34.32 | 34.64 | 151,057 | +0.14(+0.40%) |
Nov 21, 2013 | 34.26 | 35.40 | 33.99 | 34.50 | 150,763 | +0.35(+1.03%) |
Nov 20, 2013 | 34.19 | 34.64 | 33.98 | 34.15 | 194,551 | -0.05(-0.15%) |
Nov 19, 2013 | 34.29 | 34.98 | 33.31 | 34.20 | 239,465 | -0.18(-0.53%) |
Nov 18, 2013 | 34.89 | 35.56 | 34.15 | 34.38 | 291,208 | -0.09(-0.25%) |
Nov 15, 2013 | 33.32 | 35.05 | 33.19 | 34.47 | 287,772 | +1.50(+4.56%) |
Nov 14, 2013 | 33.02 | 33.34 | 32.65 | 32.97 | 137,258 | +1.52(+4.84%) |
Nov 12, 2013 | 31.42 | 31.91 | 31.19 | 31.44 | 166,228 | +0.06(+0.18%) |
Nov 11, 2013 | 30.64 | 32.39 | 30.62 | 31.39 | 212,681 | +0.78(+2.54%) |
Nov 08, 2013 | 30.30 | 30.77 | 29.16 | 30.61 | 266,987 | +0.43(+1.42%) |
Nov 07, 2013 | 31.05 | 32.01 | 29.73 | 30.18 | 249,668 | -0.67(-2.19%) |
Nov 06, 2013 | 32.13 | 33.83 | 30.48 | 30.86 | 517,791 | -0.73(-2.30%) |
Nov 05, 2013 | 32.27 | 32.30 | 31.12 | 31.58 | 189,753 | -0.64(-1.98%) |
Nov 04, 2013 | 31.34 | 32.29 | 30.90 | 32.22 | 327,520 | +1.04(+3.33%) |
Nov 01, 2013 | 31.79 | 31.79 | 30.53 | 31.18 | 209,912 | -0.68(-2.14%) |
Oct 31, 2013 | 30.57 | 32.23 | 30.54 | 31.86 | 340,928 | +1.20(+3.90%) |
Oct 30, 2013 | 31.89 | 32.10 | 30.36 | 30.67 | 289,473 | -1.29(-4.04%) |
Oct 29, 2013 | 32.75 | 33.24 | 31.67 | 31.96 | 212,732 | -0.64(-1.96%) |
Oct 28, 2013 | 32.10 | 33.32 | 32.05 | 32.60 | 219,545 | +0.40(+1.24%) |
Oct 25, 2013 | 32.33 | 32.63 | 32.03 | 32.20 | 114,062 | -0.15(-0.47%) |
Oct 24, 2013 | 32.16 | 32.96 | 31.94 | 32.35 | 300,625 | +0.33(+1.04%) |
Oct 23, 2013 | 31.84 | 32.48 | 31.36 | 32.02 | 195,308 | +0.01(+0.02%) |
Oct 22, 2013 | 32.39 | 32.50 | 31.88 | 32.01 | 177,520 | +1.00(+3.23%) |
Oct 21, 2013 | 30.89 | 31.81 | 30.57 | 31.01 | 301,730 | +0.47(+1.54%) |
Oct 18, 2013 | 30.43 | 30.54 | 30.10 | 30.54 | 146,416 | +0.33(+1.10%) |
Oct 17, 2013 | 29.99 | 30.47 | 29.69 | 30.20 | 222,826 | +0.04(+0.14%) |
Oct 16, 2013 | 29.86 | 30.62 | 29.58 | 30.16 | 121,973 | +0.57(+1.91%) |
Oct 15, 2013 | 29.93 | 30.38 | 29.39 | 29.59 | 136,726 | -0.20(-0.68%) |
Oct 14, 2013 | 29.37 | 30.04 | 29.21 | 29.80 | 240,014 | +0.10(+0.34%) |
Oct 11, 2013 | 29.38 | 29.97 | 29.14 | 29.70 | 156,713 | +0.29(+0.99%) |
Oct 10, 2013 | 28.07 | 29.67 | 28.07 | 29.41 | 302,942 | +1.79(+6.49%) |
Oct 09, 2013 | 27.31 | 28.40 | 27.19 | 27.61 | 268,909 | +0.21(+0.77%) |
Oct 08, 2013 | 29.07 | 29.27 | 27.11 | 27.40 | 404,957 | -1.66(-5.71%) |
Oct 07, 2013 | 30.32 | 30.46 | 29.01 | 29.07 | 513,753 | -1.57(-5.11%) |
Oct 04, 2013 | 30.17 | 31.26 | 29.85 | 30.63 | 2,005,513 | +0.34(+1.13%) |
Oct 03, 2013 | 31.30 | 31.45 | 29.58 | 30.29 | 478,301 | -1.01(-3.22%) |
Oct 02, 2013 | 31.02 | 31.31 | 30.65 | 31.30 | 206,725 | +0.08(+0.26%) |