Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.18 | 33.21 | 32.21 | 32.35 | 113,168 | -0.84(-2.53%) |
Sep 29, 2014 | 33.68 | 33.86 | 33.03 | 33.19 | 94,794 | -0.89(-2.61%) |
Sep 26, 2014 | 34.09 | 34.33 | 33.94 | 34.07 | 78,677 | -0.07(-0.20%) |
Sep 25, 2014 | 34.34 | 34.63 | 33.60 | 34.14 | 102,045 | -0.23(-0.68%) |
Sep 24, 2014 | 34.60 | 34.77 | 34.23 | 34.38 | 76,458 | -0.06(-0.17%) |
Sep 23, 2014 | 34.26 | 34.62 | 34.16 | 34.43 | 131,954 | +0.25(+0.74%) |
Sep 22, 2014 | 34.68 | 34.88 | 34.16 | 34.18 | 182,939 | -0.80(-2.29%) |
Sep 19, 2014 | 34.96 | 35.07 | 34.65 | 34.98 | 166,488 | +0.00(+0.00%) |
Sep 18, 2014 | 35.12 | 35.19 | 34.82 | 34.98 | 69,065 | +0.02(+0.06%) |
Sep 17, 2014 | 35.12 | 35.35 | 34.92 | 34.96 | 47,639 | -0.16(-0.44%) |
Sep 16, 2014 | 35.10 | 35.30 | 34.91 | 35.12 | 77,191 | -0.01(-0.03%) |
Sep 15, 2014 | 35.15 | 35.25 | 34.91 | 35.13 | 42,278 | -0.03(-0.08%) |
Sep 12, 2014 | 35.37 | 35.37 | 34.94 | 35.16 | 59,256 | -0.18(-0.50%) |
Sep 11, 2014 | 34.94 | 35.47 | 34.92 | 35.33 | 58,714 | +0.17(+0.47%) |
Sep 10, 2014 | 35.01 | 35.24 | 34.84 | 35.17 | 62,074 | +0.11(+0.31%) |
Sep 09, 2014 | 34.97 | 35.14 | 34.68 | 35.06 | 84,360 | -0.02(-0.06%) |
Sep 08, 2014 | 35.00 | 35.10 | 34.70 | 35.08 | 48,271 | -0.02(-0.06%) |
Sep 05, 2014 | 35.30 | 35.30 | 35.12 | 35.10 | 36,549 | -0.31(-0.88%) |
Sep 04, 2014 | 35.86 | 35.87 | 35.32 | 35.41 | 41,618 | -0.31(-0.87%) |
Sep 03, 2014 | 36.09 | 36.23 | 35.49 | 35.72 | 133,468 | -0.17(-0.46%) |
Sep 02, 2014 | 36.34 | 36.35 | 35.78 | 35.89 | 73,059 | -0.31(-0.86%) |
Aug 29, 2014 | 35.51 | 36.20 | 36.20 | 36.20 | 49,924 | +0.66(+1.87%) |
Aug 28, 2014 | 35.52 | 35.76 | 35.34 | 35.54 | 34,280 | -0.11(-0.30%) |
Aug 27, 2014 | 35.87 | 36.04 | 35.62 | 35.64 | 28,272 | -0.34(-0.95%) |
Aug 26, 2014 | 35.68 | 36.26 | 35.68 | 35.99 | 66,465 | +0.32(+0.90%) |
Aug 25, 2014 | 35.59 | 36.36 | 35.59 | 35.66 | 78,426 | +0.35(+0.99%) |
Aug 22, 2014 | 34.90 | 35.38 | 34.57 | 35.31 | 101,639 | +0.46(+1.32%) |
Aug 21, 2014 | 34.50 | 34.99 | 34.50 | 34.85 | 68,471 | +0.28(+0.82%) |
Aug 20, 2014 | 34.94 | 34.94 | 34.26 | 34.57 | 65,310 | -0.51(-1.45%) |
Aug 19, 2014 | 35.09 | 35.36 | 35.09 | 35.08 | 49,508 | -0.09(-0.25%) |
Aug 18, 2014 | 34.92 | 35.12 | 34.76 | 35.17 | 58,072 | +0.58(+1.66%) |
Aug 15, 2014 | 34.90 | 35.00 | 34.16 | 34.59 | 76,801 | -0.01(-0.03%) |
Aug 14, 2014 | 34.86 | 35.14 | 34.42 | 34.60 | 46,858 | -0.17(-0.48%) |
Aug 13, 2014 | 34.15 | 34.88 | 34.15 | 34.77 | 93,599 | +0.68(+1.99%) |
Aug 12, 2014 | 33.90 | 34.49 | 33.90 | 34.09 | 108,277 | +0.11(+0.31%) |
Aug 11, 2014 | 33.99 | 34.77 | 33.90 | 33.98 | 130,390 | +0.06(+0.17%) |
Aug 08, 2014 | 33.90 | 34.50 | 33.90 | 33.92 | 117,058 | -0.08(-0.23%) |
Aug 07, 2014 | 34.85 | 35.05 | 33.59 | 34.00 | 197,687 | -2.15(-5.95%) |
Aug 06, 2014 | 35.25 | 36.27 | 35.25 | 36.15 | 77,193 | +0.78(+2.19%) |
Aug 05, 2014 | 35.19 | 35.60 | 34.95 | 35.38 | 48,385 | +0.12(+0.33%) |
Aug 04, 2014 | 34.97 | 35.32 | 34.60 | 35.26 | 43,739 | +0.34(+0.97%) |
Aug 01, 2014 | 34.91 | 35.11 | 34.45 | 34.92 | 72,254 | +0.02(+0.06%) |
Jul 31, 2014 | 35.67 | 35.99 | 34.82 | 34.90 | 104,188 | -1.09(-3.04%) |
Jul 30, 2014 | 35.52 | 36.14 | 35.39 | 36.00 | 93,773 | +0.64(+1.81%) |
Jul 29, 2014 | 35.09 | 35.56 | 34.79 | 35.36 | 94,320 | +0.47(+1.36%) |
Jul 28, 2014 | 34.71 | 35.07 | 34.64 | 34.88 | 52,809 | +0.14(+0.39%) |
Jul 25, 2014 | 34.50 | 35.04 | 34.45 | 34.75 | 59,142 | -0.09(-0.25%) |
Jul 24, 2014 | 35.11 | 35.26 | 34.68 | 34.83 | 56,964 | -0.30(-0.85%) |
Jul 23, 2014 | 36.00 | 36.00 | 34.90 | 35.13 | 64,335 | +0.03(+0.08%) |
Jul 22, 2014 | 34.94 | 35.34 | 34.79 | 35.10 | 46,981 | +0.33(+0.95%) |
Jul 21, 2014 | 34.75 | 34.86 | 34.23 | 34.78 | 36,998 | -0.11(-0.31%) |
Jul 18, 2014 | 34.69 | 35.07 | 34.25 | 34.88 | 87,578 | +0.10(+0.28%) |
Jul 17, 2014 | 34.98 | 35.23 | 34.68 | 34.79 | 59,816 | -0.41(-1.16%) |
Jul 16, 2014 | 36.08 | 36.08 | 35.03 | 35.19 | 90,246 | -0.80(-2.23%) |
Jul 15, 2014 | 36.78 | 36.99 | 35.82 | 36.00 | 49,044 | -0.74(-2.00%) |
Jul 14, 2014 | 36.75 | 36.96 | 36.44 | 36.73 | 61,059 | +0.25(+0.69%) |
Jul 11, 2014 | 36.37 | 36.82 | 36.01 | 36.48 | 69,363 | +0.00(+0.00%) |
Jul 10, 2014 | 36.59 | 36.76 | 35.96 | 36.48 | 102,064 | -0.88(-2.36%) |
Jul 09, 2014 | 37.68 | 37.83 | 37.26 | 37.36 | 57,912 | -0.31(-0.82%) |
Jul 08, 2014 | 37.60 | 37.75 | 37.32 | 37.67 | 65,330 | -0.09(-0.23%) |
Jul 07, 2014 | 38.13 | 38.13 | 37.47 | 37.76 | 84,607 | -0.33(-0.86%) |
Jul 03, 2014 | 37.85 | 38.09 | 38.09 | 38.09 | 36,751 | +0.40(+1.05%) |
Jul 02, 2014 | 37.70 | 38.00 | 37.56 | 37.69 | 56,100 | -0.10(-0.26%) |
Jul 01, 2014 | 37.24 | 38.16 | 37.20 | 37.79 | 102,444 | +0.74(+1.99%) |
Jun 30, 2014 | 36.80 | 37.27 | 36.52 | 37.05 | 94,262 | +0.14(+0.37%) |
Jun 27, 2014 | 35.75 | 37.07 | 35.67 | 36.92 | 164,851 | +0.89(+2.47%) |
Jun 26, 2014 | 36.58 | 36.71 | 35.89 | 36.02 | 59,673 | -0.45(-1.22%) |
Jun 25, 2014 | 36.08 | 36.78 | 36.08 | 36.47 | 78,478 | +0.26(+0.72%) |
Jun 24, 2014 | 36.85 | 37.00 | 36.02 | 36.21 | 142,225 | -0.61(-1.66%) |
Jun 23, 2014 | 36.93 | 37.10 | 36.61 | 36.82 | 131,172 | -0.01(-0.03%) |
Jun 20, 2014 | 36.39 | 36.95 | 35.66 | 36.83 | 351,279 | +0.44(+1.20%) |
Jun 19, 2014 | 36.26 | 36.58 | 36.25 | 36.39 | 75,441 | +0.07(+0.19%) |
Jun 18, 2014 | 36.03 | 36.40 | 35.55 | 36.33 | 83,253 | +0.55(+1.54%) |
Jun 17, 2014 | 35.80 | 36.02 | 35.47 | 35.77 | 80,649 | +0.02(+0.05%) |
Jun 16, 2014 | 36.08 | 36.29 | 35.50 | 35.75 | 75,179 | -0.28(-0.78%) |
Jun 13, 2014 | 35.93 | 36.09 | 35.44 | 36.03 | 102,810 | +0.20(+0.57%) |
Jun 12, 2014 | 36.51 | 36.65 | 35.74 | 35.83 | 83,720 | -0.77(-2.12%) |
Jun 11, 2014 | 36.49 | 36.68 | 36.38 | 36.61 | 100,607 | +0.08(+0.21%) |
Jun 10, 2014 | 36.35 | 36.55 | 36.12 | 36.53 | 60,633 | +0.16(+0.45%) |
Jun 06, 2014 | 36.09 | 36.51 | 36.04 | 36.36 | 65,898 | +0.28(+0.78%) |
Jun 05, 2014 | 34.99 | 36.14 | 34.88 | 36.08 | 78,288 | +1.11(+3.19%) |
Jun 04, 2014 | 34.95 | 35.07 | 34.88 | 34.97 | 49,776 | -0.04(-0.11%) |
Jun 03, 2014 | 34.99 | 35.15 | 34.87 | 35.01 | 73,000 | -0.02(-0.06%) |
Jun 02, 2014 | 35.16 | 35.37 | 34.89 | 35.03 | 90,029 | -0.17(-0.50%) |
May 30, 2014 | 35.33 | 35.52 | 34.95 | 35.20 | 102,738 | -0.07(-0.19%) |
May 29, 2014 | 35.27 | 35.28 | 34.79 | 35.27 | 153,938 | +0.14(+0.39%) |
May 28, 2014 | 35.00 | 35.27 | 34.82 | 35.13 | 104,446 | +0.08(+0.22%) |
May 27, 2014 | 35.50 | 35.64 | 34.90 | 35.06 | 109,237 | -0.29(-0.82%) |
May 23, 2014 | 35.13 | 35.35 | 35.35 | 35.35 | 114,589 | +0.31(+0.88%) |
May 22, 2014 | 34.97 | 35.18 | 34.76 | 35.04 | 31,167 | +0.06(+0.17%) |
May 21, 2014 | 35.41 | 35.41 | 34.53 | 34.98 | 77,453 | -0.36(-1.01%) |
May 20, 2014 | 35.84 | 35.96 | 35.15 | 35.34 | 185,546 | -0.55(-1.54%) |
May 19, 2014 | 35.76 | 36.33 | 35.65 | 35.89 | 271,716 | -0.05(-0.13%) |
May 16, 2014 | 35.82 | 36.00 | 35.46 | 35.94 | 63,872 | +0.04(+0.11%) |
May 15, 2014 | 36.03 | 36.54 | 35.63 | 35.90 | 102,274 | -0.33(-0.91%) |
May 14, 2014 | 36.96 | 37.06 | 36.17 | 36.23 | 124,520 | -0.76(-2.05%) |
May 13, 2014 | 36.90 | 37.39 | 36.69 | 36.99 | 92,416 | +0.13(+0.34%) |
May 12, 2014 | 36.11 | 37.25 | 36.03 | 36.86 | 241,045 | +0.83(+2.30%) |
May 09, 2014 | 36.02 | 36.32 | 35.65 | 36.04 | 186,492 | -0.10(-0.27%) |
May 08, 2014 | 36.05 | 36.73 | 35.72 | 36.13 | 238,816 | -0.10(-0.27%) |
May 07, 2014 | 35.31 | 36.32 | 35.01 | 36.23 | 230,773 | +1.11(+3.15%) |
May 06, 2014 | 37.15 | 37.15 | 34.19 | 35.12 | 366,188 | -2.59(-6.86%) |
May 05, 2014 | 39.04 | 40.41 | 37.55 | 37.71 | 400,982 | -3.28(-8.00%) |
May 02, 2014 | 41.00 | 41.25 | 40.70 | 40.99 | 101,396 | +0.11(+0.26%) |
May 01, 2014 | 40.97 | 40.97 | 40.36 | 40.89 | 91,365 | -0.20(-0.49%) |
Apr 30, 2014 | 40.64 | 41.21 | 40.11 | 41.09 | 78,463 | +0.29(+0.71%) |
Apr 29, 2014 | 41.15 | 41.77 | 40.69 | 40.80 | 76,719 | -0.26(-0.63%) |
Apr 28, 2014 | 41.70 | 41.83 | 40.57 | 41.06 | 81,995 | -0.39(-0.95%) |
Apr 25, 2014 | 42.09 | 42.09 | 41.20 | 41.45 | 58,258 | -0.89(-2.09%) |
Apr 24, 2014 | 43.40 | 43.40 | 42.13 | 42.34 | 82,021 | -0.80(-1.85%) |
Apr 23, 2014 | 43.27 | 43.79 | 43.10 | 43.14 | 74,671 | -0.26(-0.60%) |
Apr 22, 2014 | 43.56 | 43.66 | 42.84 | 43.40 | 152,798 | -0.05(-0.11%) |
Apr 21, 2014 | 43.22 | 43.71 | 42.94 | 43.45 | 96,294 | +0.16(+0.38%) |
Apr 17, 2014 | 43.45 | 43.28 | 43.28 | 43.28 | 74,201 | -0.26(-0.60%) |
Apr 16, 2014 | 42.89 | 43.69 | 42.35 | 43.54 | 122,657 | +1.39(+3.29%) |
Apr 15, 2014 | 42.30 | 42.69 | 40.91 | 42.16 | 155,453 | +0.02(+0.05%) |
Apr 14, 2014 | 38.47 | 42.34 | 38.35 | 42.14 | 209,113 | +4.23(+11.17%) |
Apr 11, 2014 | 38.10 | 38.56 | 37.62 | 37.90 | 92,579 | -0.52(-1.35%) |
Apr 10, 2014 | 39.12 | 39.49 | 38.32 | 38.42 | 88,652 | -0.82(-2.08%) |
Apr 09, 2014 | 39.38 | 39.50 | 39.12 | 39.24 | 83,107 | -0.09(-0.22%) |
Apr 08, 2014 | 39.11 | 39.69 | 39.09 | 39.33 | 77,658 | +0.34(+0.86%) |
Apr 07, 2014 | 38.87 | 39.30 | 38.53 | 38.99 | 114,418 | -0.10(-0.25%) |
Apr 04, 2014 | 40.03 | 40.42 | 38.78 | 39.09 | 78,225 | -0.64(-1.62%) |
Apr 03, 2014 | 40.17 | 40.23 | 39.52 | 39.73 | 77,053 | -0.33(-0.82%) |
Apr 02, 2014 | 40.05 | 40.31 | 39.71 | 40.06 | 103,444 | +0.11(+0.27%) |
Apr 01, 2014 | 39.68 | 40.14 | 39.60 | 39.95 | 106,505 | +0.28(+0.70%) |
Mar 31, 2014 | 39.10 | 39.88 | 38.73 | 39.67 | 126,051 | +0.76(+1.95%) |
Mar 28, 2014 | 38.59 | 39.35 | 38.49 | 38.91 | 70,416 | +0.30(+0.77%) |
Mar 27, 2014 | 38.80 | 38.87 | 38.35 | 38.61 | 52,236 | -0.13(-0.35%) |
Mar 26, 2014 | 39.85 | 39.85 | 38.71 | 38.75 | 64,759 | -0.80(-2.02%) |
Mar 25, 2014 | 39.58 | 39.83 | 39.27 | 39.55 | 99,772 | +0.09(+0.22%) |
Mar 24, 2014 | 40.13 | 40.24 | 39.15 | 39.46 | 81,242 | -0.57(-1.42%) |
Mar 21, 2014 | 39.73 | 40.70 | 39.73 | 40.03 | 173,522 | +0.37(+0.92%) |
Mar 20, 2014 | 39.38 | 39.78 | 39.27 | 39.66 | 57,865 | +0.17(+0.44%) |
Mar 19, 2014 | 40.31 | 40.60 | 39.12 | 39.49 | 111,251 | -0.94(-2.33%) |
Mar 18, 2014 | 40.00 | 40.43 | 40.00 | 40.43 | 62,387 | +0.42(+1.06%) |
Mar 17, 2014 | 40.32 | 40.88 | 39.87 | 40.01 | 172,039 | -0.09(-0.22%) |
Mar 14, 2014 | 39.22 | 40.18 | 39.22 | 40.10 | 150,612 | +0.72(+1.83%) |
Mar 13, 2014 | 39.50 | 39.56 | 39.15 | 39.38 | 158,421 | -0.10(-0.24%) |
Mar 12, 2014 | 39.41 | 39.53 | 39.12 | 39.47 | 106,315 | +0.00(+0.00%) |
Mar 11, 2014 | 39.21 | 39.64 | 39.17 | 39.47 | 129,847 | +0.16(+0.42%) |
Mar 10, 2014 | 39.12 | 39.35 | 38.70 | 39.31 | 59,311 | +0.08(+0.20%) |
Mar 07, 2014 | 39.46 | 39.46 | 38.87 | 39.23 | 68,088 | +0.01(+0.02%) |
Mar 06, 2014 | 38.63 | 39.38 | 38.57 | 39.22 | 94,692 | +0.64(+1.67%) |
Mar 05, 2014 | 38.90 | 38.90 | 38.43 | 38.58 | 117,046 | -0.36(-0.91%) |
Mar 04, 2014 | 38.51 | 39.36 | 38.47 | 38.93 | 185,624 | +0.89(+2.35%) |
Mar 03, 2014 | 37.84 | 38.17 | 37.60 | 38.04 | 119,847 | -0.01(-0.03%) |
Feb 28, 2014 | 37.80 | 38.20 | 37.72 | 38.05 | 115,236 | +0.34(+0.89%) |
Feb 27, 2014 | 37.36 | 37.71 | 37.07 | 37.71 | 92,074 | +0.34(+0.90%) |
Feb 26, 2014 | 37.00 | 37.44 | 37.00 | 37.37 | 83,409 | +0.37(+0.99%) |
Feb 25, 2014 | 36.76 | 37.20 | 36.66 | 37.01 | 183,362 | +0.25(+0.68%) |
Feb 24, 2014 | 36.47 | 36.79 | 36.27 | 36.76 | 226,476 | +0.42(+1.17%) |
Feb 21, 2014 | 36.01 | 36.46 | 35.95 | 36.33 | 153,329 | +0.47(+1.31%) |
Feb 20, 2014 | 36.18 | 36.55 | 35.76 | 35.86 | 124,448 | -0.45(-1.25%) |
Feb 19, 2014 | 36.29 | 37.00 | 36.18 | 36.32 | 251,364 | -0.18(-0.50%) |
Feb 18, 2014 | 35.70 | 36.68 | 35.44 | 36.50 | 259,480 | +0.92(+2.60%) |
Feb 14, 2014 | 36.45 | 35.57 | 35.57 | 35.57 | 283,400 | -0.90(-2.48%) |
Feb 13, 2014 | 35.36 | 37.47 | 34.17 | 36.48 | 761,467 | +0.62(+1.72%) |
Feb 12, 2014 | 36.44 | 37.08 | 35.55 | 35.86 | 429,652 | -0.46(-1.26%) |
Feb 11, 2014 | 36.23 | 36.52 | 36.07 | 36.32 | 194,375 | +0.20(+0.56%) |
Feb 10, 2014 | 36.50 | 36.50 | 35.95 | 36.12 | 157,794 | -0.31(-0.84%) |
Feb 07, 2014 | 36.61 | 36.88 | 36.29 | 36.43 | 174,444 | -0.07(-0.18%) |
Feb 06, 2014 | 36.74 | 36.78 | 36.42 | 36.49 | 126,820 | -0.07(-0.18%) |
Feb 05, 2014 | 36.97 | 36.97 | 36.30 | 36.56 | 90,553 | -0.48(-1.29%) |
Feb 04, 2014 | 37.08 | 37.25 | 36.73 | 37.04 | 122,902 | +0.08(+0.21%) |
Feb 03, 2014 | 37.77 | 38.14 | 36.82 | 36.96 | 212,380 | -0.79(-2.10%) |
Jan 31, 2014 | 37.52 | 38.03 | 37.37 | 37.76 | 220,688 | -0.20(-0.53%) |
Jan 30, 2014 | 38.31 | 38.35 | 37.62 | 37.96 | 148,675 | -0.02(-0.05%) |
Jan 29, 2014 | 38.47 | 38.66 | 37.40 | 37.98 | 211,221 | -0.78(-2.02%) |
Jan 28, 2014 | 39.07 | 39.25 | 38.54 | 38.76 | 216,709 | -0.37(-0.95%) |
Jan 27, 2014 | 40.54 | 40.54 | 39.12 | 39.13 | 200,234 | -1.25(-3.10%) |
Jan 24, 2014 | 41.51 | 41.51 | 40.37 | 40.38 | 101,828 | -1.42(-3.41%) |
Jan 23, 2014 | 42.07 | 42.07 | 41.63 | 41.81 | 242,030 | -0.42(-1.00%) |
Jan 22, 2014 | 42.34 | 42.52 | 42.05 | 42.23 | 73,843 | -0.03(-0.07%) |
Jan 21, 2014 | 42.15 | 42.55 | 41.87 | 42.26 | 92,106 | +0.44(+1.05%) |
Jan 17, 2014 | 42.86 | 41.82 | 41.82 | 41.82 | 73,548 | -1.06(-2.47%) |
Jan 16, 2014 | 42.62 | 43.03 | 42.45 | 42.88 | 94,622 | +0.06(+0.13%) |
Jan 15, 2014 | 42.24 | 43.00 | 42.24 | 42.82 | 95,868 | +0.58(+1.38%) |
Jan 14, 2014 | 42.51 | 42.53 | 42.17 | 42.24 | 71,140 | -0.03(-0.07%) |
Jan 13, 2014 | 42.59 | 42.91 | 41.95 | 42.27 | 108,087 | -0.53(-1.23%) |
Jan 10, 2014 | 42.60 | 43.15 | 42.46 | 42.79 | 108,100 | +0.18(+0.43%) |
Jan 09, 2014 | 42.25 | 42.61 | 41.75 | 42.61 | 498,381 | +0.54(+1.27%) |
Jan 08, 2014 | 42.96 | 42.96 | 41.97 | 42.08 | 126,439 | -0.18(-0.43%) |
Jan 07, 2014 | 42.79 | 43.07 | 42.12 | 42.26 | 137,763 | -0.49(-1.14%) |
Jan 06, 2014 | 43.24 | 43.36 | 42.55 | 42.74 | 172,823 | -0.54(-1.24%) |
Jan 03, 2014 | 43.57 | 43.80 | 43.17 | 43.28 | 99,740 | -0.29(-0.66%) |
Jan 02, 2014 | 43.50 | 43.89 | 43.23 | 43.57 | 207,477 | -0.16(-0.37%) |
Dec 31, 2013 | 44.14 | 43.73 | 43.73 | 43.73 | 198,779 | -0.24(-0.54%) |
Dec 30, 2013 | 44.36 | 44.45 | 43.71 | 43.97 | 107,234 | -0.29(-0.65%) |
Dec 27, 2013 | 44.92 | 45.15 | 44.08 | 44.26 | 113,244 | -0.46(-1.03%) |
Dec 26, 2013 | 44.61 | 44.93 | 44.18 | 44.71 | 117,869 | +0.15(+0.34%) |
Dec 24, 2013 | 44.85 | 45.12 | 44.41 | 44.56 | 97,664 | -0.11(-0.24%) |
Dec 23, 2013 | 44.36 | 44.77 | 44.01 | 44.67 | 80,774 | +0.27(+0.60%) |
Dec 20, 2013 | 43.84 | 44.54 | 43.49 | 44.40 | 171,749 | +0.73(+1.66%) |
Dec 19, 2013 | 43.77 | 43.93 | 43.40 | 43.67 | 65,540 | -0.29(-0.65%) |
Dec 18, 2013 | 43.37 | 44.05 | 42.98 | 43.96 | 80,565 | +0.53(+1.21%) |
Dec 17, 2013 | 43.07 | 43.46 | 42.64 | 43.43 | 59,960 | +0.23(+0.53%) |
Dec 16, 2013 | 43.05 | 43.49 | 43.05 | 43.20 | 50,170 | +0.33(+0.76%) |
Dec 13, 2013 | 42.82 | 43.05 | 42.36 | 42.88 | 76,753 | +0.18(+0.43%) |
Dec 12, 2013 | 42.79 | 42.97 | 42.26 | 42.70 | 126,766 | -0.10(-0.22%) |
Dec 11, 2013 | 43.59 | 43.62 | 42.57 | 42.79 | 85,155 | -0.68(-1.56%) |
Dec 10, 2013 | 43.88 | 44.17 | 43.17 | 43.47 | 100,379 | -0.36(-0.83%) |
Dec 09, 2013 | 44.53 | 44.60 | 43.83 | 43.83 | 120,783 | -0.52(-1.16%) |
Dec 06, 2013 | 44.66 | 44.69 | 44.22 | 44.35 | 132,529 | +0.35(+0.80%) |
Dec 05, 2013 | 44.28 | 44.54 | 43.85 | 44.00 | 88,678 | -0.54(-1.22%) |
Dec 04, 2013 | 44.69 | 45.26 | 43.97 | 44.54 | 99,839 | -0.14(-0.32%) |
Dec 03, 2013 | 45.05 | 45.37 | 44.27 | 44.69 | 109,223 | -0.43(-0.95%) |
Dec 02, 2013 | 45.52 | 45.97 | 44.99 | 45.12 | 70,011 | -0.17(-0.38%) |
Nov 29, 2013 | 45.40 | 45.68 | 45.11 | 45.29 | 65,498 | +0.14(+0.32%) |
Nov 27, 2013 | 44.78 | 45.32 | 44.44 | 45.14 | 74,140 | +0.35(+0.79%) |
Nov 26, 2013 | 44.65 | 44.92 | 43.97 | 44.79 | 141,693 | +0.25(+0.56%) |
Nov 25, 2013 | 45.12 | 45.41 | 44.45 | 44.54 | 103,062 | -0.37(-0.83%) |
Nov 22, 2013 | 45.00 | 45.24 | 44.39 | 44.91 | 122,190 | +0.03(+0.06%) |
Nov 21, 2013 | 44.60 | 45.09 | 44.54 | 44.89 | 65,286 | +0.36(+0.82%) |
Nov 20, 2013 | 44.93 | 45.16 | 44.46 | 44.52 | 69,111 | -0.33(-0.75%) |
Nov 19, 2013 | 45.07 | 45.96 | 44.79 | 44.86 | 79,587 | -0.33(-0.74%) |
Nov 18, 2013 | 46.17 | 46.39 | 44.98 | 45.19 | 97,577 | -0.72(-1.56%) |
Nov 15, 2013 | 45.22 | 46.07 | 45.03 | 45.91 | 97,528 | +0.62(+1.37%) |
Nov 14, 2013 | 45.37 | 45.64 | 44.91 | 45.29 | 100,733 | -0.59(-1.29%) |
Nov 12, 2013 | 45.91 | 46.22 | 45.67 | 45.88 | 87,912 | +0.00(+0.00%) |
Nov 11, 2013 | 47.25 | 47.53 | 45.87 | 45.88 | 258,021 | -1.54(-3.25%) |
Nov 08, 2013 | 45.37 | 47.51 | 45.37 | 47.42 | 198,364 | +2.26(+5.01%) |
Nov 07, 2013 | 41.84 | 45.88 | 41.82 | 45.16 | 605,001 | +3.57(+8.57%) |
Nov 06, 2013 | 42.21 | 42.21 | 41.56 | 41.59 | 172,870 | -0.36(-0.86%) |
Nov 05, 2013 | 42.57 | 42.95 | 41.73 | 41.95 | 164,578 | -0.89(-2.09%) |
Nov 04, 2013 | 41.79 | 42.97 | 41.71 | 42.85 | 205,233 | +1.26(+3.04%) |
Nov 01, 2013 | 42.21 | 42.35 | 41.18 | 41.58 | 171,626 | -0.74(-1.75%) |
Oct 31, 2013 | 42.63 | 42.83 | 42.30 | 42.32 | 121,592 | -0.28(-0.65%) |
Oct 30, 2013 | 42.95 | 43.19 | 42.56 | 42.60 | 111,280 | -0.19(-0.44%) |
Oct 29, 2013 | 43.07 | 43.24 | 42.51 | 42.79 | 76,727 | -0.07(-0.16%) |
Oct 28, 2013 | 42.64 | 42.98 | 42.41 | 42.86 | 71,905 | +0.29(+0.67%) |
Oct 25, 2013 | 42.61 | 42.74 | 42.07 | 42.57 | 72,926 | +0.09(+0.20%) |
Oct 24, 2013 | 42.80 | 43.03 | 42.27 | 42.49 | 63,071 | -0.37(-0.87%) |
Oct 23, 2013 | 41.95 | 43.05 | 41.95 | 42.86 | 141,821 | +0.62(+1.46%) |
Oct 22, 2013 | 41.21 | 42.30 | 40.94 | 42.24 | 98,134 | +1.26(+3.06%) |
Oct 21, 2013 | 41.07 | 41.14 | 40.75 | 40.98 | 148,702 | +0.05(+0.12%) |
Oct 18, 2013 | 40.89 | 40.98 | 40.79 | 40.94 | 172,000 | +0.05(+0.12%) |
Oct 17, 2013 | 40.18 | 40.98 | 40.16 | 40.89 | 126,956 | +0.50(+1.25%) |
Oct 16, 2013 | 40.89 | 40.98 | 40.30 | 40.38 | 115,834 | -0.31(-0.77%) |
Oct 15, 2013 | 40.84 | 40.98 | 40.66 | 40.70 | 77,619 | -0.18(-0.44%) |
Oct 14, 2013 | 40.35 | 41.11 | 40.30 | 40.88 | 74,955 | +0.11(+0.28%) |
Oct 11, 2013 | 40.12 | 41.25 | 40.12 | 40.76 | 124,996 | +0.37(+0.92%) |
Oct 10, 2013 | 40.35 | 40.65 | 40.15 | 40.39 | 71,042 | +0.55(+1.38%) |
Oct 09, 2013 | 40.10 | 40.25 | 39.57 | 39.84 | 77,547 | +0.03(+0.07%) |
Oct 08, 2013 | 40.34 | 40.55 | 39.72 | 39.81 | 86,401 | -0.57(-1.41%) |
Oct 07, 2013 | 40.45 | 40.63 | 40.26 | 40.38 | 85,165 | -0.54(-1.32%) |
Oct 04, 2013 | 40.62 | 41.30 | 40.60 | 40.93 | 137,842 | +0.17(+0.42%) |
Oct 03, 2013 | 40.99 | 41.15 | 40.37 | 40.75 | 99,675 | -0.43(-1.04%) |
Oct 02, 2013 | 40.71 | 41.36 | 40.42 | 41.18 | 119,178 | +0.29(+0.70%) |