Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.18 | 40.51 | 40.00 | 40.41 | 278,104 | +0.10(+0.25%) |
Sep 29, 2014 | 40.09 | 40.53 | 39.85 | 40.31 | 464,298 | -0.32(-0.79%) |
Sep 26, 2014 | 40.47 | 40.76 | 40.37 | 40.63 | 475,996 | +0.05(+0.12%) |
Sep 25, 2014 | 40.83 | 40.83 | 40.38 | 40.58 | 785,535 | -1.23(-2.95%) |
Sep 24, 2014 | 41.90 | 41.90 | 41.21 | 41.82 | 619,212 | -0.01(-0.02%) |
Sep 23, 2014 | 42.47 | 42.56 | 41.80 | 41.82 | 264,545 | -0.26(-0.61%) |
Sep 22, 2014 | 42.34 | 42.47 | 41.94 | 42.08 | 352,429 | +0.02(+0.04%) |
Sep 19, 2014 | 43.14 | 43.14 | 41.86 | 42.06 | 297,712 | -0.86(-2.00%) |
Sep 18, 2014 | 42.86 | 42.98 | 42.61 | 42.92 | 518,765 | -0.61(-1.40%) |
Sep 17, 2014 | 44.08 | 44.28 | 43.35 | 43.53 | 421,186 | -0.80(-1.80%) |
Sep 16, 2014 | 43.59 | 44.42 | 43.42 | 44.33 | 630,385 | +1.23(+2.85%) |
Sep 15, 2014 | 43.48 | 43.48 | 43.01 | 43.10 | 324,044 | +0.04(+0.10%) |
Sep 12, 2014 | 43.67 | 43.70 | 42.85 | 43.06 | 371,609 | -1.02(-2.32%) |
Sep 11, 2014 | 44.43 | 44.46 | 43.98 | 44.08 | 359,618 | -0.85(-1.89%) |
Sep 10, 2014 | 44.46 | 44.98 | 44.32 | 44.93 | 164,434 | +0.21(+0.46%) |
Sep 09, 2014 | 45.17 | 45.25 | 44.48 | 44.72 | 689,351 | -1.87(-4.01%) |
Sep 08, 2014 | 46.82 | 46.86 | 46.44 | 46.59 | 359,912 | -0.64(-1.36%) |
Sep 05, 2014 | 46.90 | 47.36 | 46.85 | 47.23 | 165,364 | +0.52(+1.11%) |
Sep 04, 2014 | 47.00 | 47.16 | 46.56 | 46.71 | 532,954 | +0.41(+0.89%) |
Sep 03, 2014 | 46.38 | 46.45 | 46.13 | 46.30 | 299,944 | +0.76(+1.66%) |
Sep 02, 2014 | 45.62 | 45.62 | 45.40 | 45.55 | 358,090 | -0.12(-0.27%) |
Aug 29, 2014 | 46.12 | 45.67 | 45.67 | 45.67 | 228,833 | -0.55(-1.19%) |
Aug 28, 2014 | 46.05 | 46.22 | 45.80 | 46.22 | 261,947 | -0.02(-0.05%) |
Aug 27, 2014 | 46.13 | 46.29 | 45.92 | 46.25 | 193,944 | +0.24(+0.52%) |
Aug 26, 2014 | 45.87 | 46.11 | 45.86 | 46.01 | 504,947 | +0.95(+2.10%) |
Aug 25, 2014 | 44.73 | 45.08 | 44.73 | 45.06 | 148,900 | +0.52(+1.16%) |
Aug 22, 2014 | 44.73 | 44.87 | 44.44 | 44.54 | 237,910 | -0.11(-0.24%) |
Aug 21, 2014 | 44.76 | 45.08 | 44.60 | 44.65 | 192,478 | +0.13(+0.30%) |
Aug 20, 2014 | 44.48 | 44.95 | 44.28 | 44.52 | 237,553 | -0.76(-1.67%) |
Aug 19, 2014 | 45.40 | 45.50 | 45.11 | 45.27 | 141,458 | +0.91(+2.06%) |
Aug 18, 2014 | 44.03 | 44.44 | 43.93 | 44.36 | 326,116 | +0.68(+1.55%) |
Aug 15, 2014 | 44.17 | 44.18 | 43.17 | 43.68 | 345,892 | -0.96(-2.16%) |
Aug 14, 2014 | 44.95 | 45.08 | 44.61 | 44.65 | 183,100 | +0.15(+0.33%) |
Aug 13, 2014 | 44.65 | 44.65 | 44.31 | 44.50 | 306,863 | -0.06(-0.13%) |
Aug 12, 2014 | 44.18 | 44.56 | 44.13 | 44.56 | 197,321 | +0.10(+0.22%) |
Aug 11, 2014 | 44.65 | 44.76 | 44.20 | 44.46 | 595,476 | -1.48(-3.23%) |
Aug 08, 2014 | 45.14 | 46.01 | 44.99 | 45.94 | 269,149 | +1.28(+2.88%) |
Aug 07, 2014 | 45.37 | 45.37 | 44.47 | 44.66 | 462,147 | -0.67(-1.47%) |
Aug 06, 2014 | 45.06 | 45.62 | 45.06 | 45.32 | 1,370,332 | -0.78(-1.70%) |
Aug 05, 2014 | 46.88 | 46.88 | 45.86 | 46.11 | 337,080 | -1.56(-3.26%) |
Aug 04, 2014 | 47.90 | 47.97 | 47.23 | 47.66 | 304,973 | +0.07(+0.14%) |
Aug 01, 2014 | 47.17 | 47.81 | 46.91 | 47.60 | 774,526 | +0.34(+0.71%) |
Jul 31, 2014 | 47.59 | 47.62 | 47.09 | 47.26 | 501,917 | -0.77(-1.61%) |
Jul 30, 2014 | 48.72 | 48.86 | 47.42 | 48.03 | 792,400 | -0.96(-1.95%) |
Jul 29, 2014 | 49.64 | 49.73 | 48.99 | 48.99 | 234,409 | -0.75(-1.51%) |
Jul 28, 2014 | 49.62 | 49.80 | 49.14 | 49.74 | 234,449 | +0.18(+0.37%) |
Jul 25, 2014 | 49.48 | 49.79 | 49.38 | 49.55 | 142,919 | +0.14(+0.28%) |
Jul 24, 2014 | 49.32 | 49.55 | 49.25 | 49.41 | 383,238 | +0.49(+0.99%) |
Jul 23, 2014 | 48.72 | 49.05 | 48.60 | 48.93 | 267,711 | +0.55(+1.14%) |
Jul 22, 2014 | 48.27 | 48.55 | 48.18 | 48.38 | 392,266 | +0.38(+0.79%) |
Jul 21, 2014 | 48.05 | 48.07 | 47.56 | 48.00 | 473,314 | +0.15(+0.31%) |
Jul 18, 2014 | 46.83 | 48.01 | 46.83 | 47.85 | 332,628 | +1.36(+2.92%) |
Jul 17, 2014 | 47.75 | 47.76 | 46.43 | 46.49 | 261,008 | -1.48(-3.09%) |
Jul 16, 2014 | 47.59 | 48.06 | 47.58 | 47.97 | 331,448 | +0.72(+1.53%) |
Jul 15, 2014 | 47.33 | 47.42 | 46.92 | 47.25 | 181,196 | +0.09(+0.19%) |
Jul 14, 2014 | 46.80 | 47.18 | 46.80 | 47.16 | 253,145 | +0.77(+1.67%) |
Jul 11, 2014 | 45.97 | 46.48 | 45.97 | 46.39 | 92,263 | +0.46(+1.00%) |
Jul 10, 2014 | 45.61 | 45.94 | 45.45 | 45.92 | 310,765 | -0.58(-1.26%) |
Jul 09, 2014 | 46.21 | 46.53 | 46.03 | 46.51 | 192,670 | +0.51(+1.11%) |
Jul 08, 2014 | 46.29 | 46.34 | 45.89 | 46.00 | 107,330 | +0.03(+0.07%) |
Jul 07, 2014 | 45.66 | 45.97 | 45.58 | 45.97 | 229,989 | +0.72(+1.58%) |
Jul 03, 2014 | 44.22 | 45.25 | 45.25 | 45.25 | 96,075 | +0.56(+1.25%) |
Jul 02, 2014 | 44.24 | 44.76 | 44.06 | 44.69 | 296,436 | -0.14(-0.31%) |
Jul 01, 2014 | 45.13 | 45.20 | 44.57 | 44.83 | 605,409 | -0.91(-2.00%) |
Jun 30, 2014 | 45.83 | 45.90 | 45.64 | 45.74 | 205,156 | -0.22(-0.48%) |
Jun 27, 2014 | 45.54 | 45.97 | 45.43 | 45.97 | 148,702 | +0.44(+0.96%) |
Jun 26, 2014 | 45.87 | 45.96 | 45.12 | 45.53 | 243,509 | -0.43(-0.93%) |
Jun 25, 2014 | 45.41 | 45.97 | 45.32 | 45.96 | 180,231 | +0.74(+1.65%) |
Jun 24, 2014 | 45.94 | 46.18 | 45.01 | 45.21 | 420,710 | -0.72(-1.57%) |
Jun 23, 2014 | 45.64 | 45.97 | 45.61 | 45.93 | 209,490 | +0.49(+1.07%) |
Jun 20, 2014 | 45.16 | 45.50 | 45.00 | 45.45 | 167,505 | -0.17(-0.37%) |
Jun 19, 2014 | 45.96 | 46.03 | 45.43 | 45.62 | 602,600 | -0.21(-0.46%) |
Jun 18, 2014 | 44.92 | 45.95 | 44.71 | 45.83 | 474,880 | +0.91(+2.02%) |
Jun 17, 2014 | 44.81 | 44.95 | 44.64 | 44.92 | 379,374 | +0.46(+1.04%) |
Jun 16, 2014 | 44.87 | 45.09 | 44.34 | 44.46 | 620,284 | -1.52(-3.31%) |
Jun 13, 2014 | 45.93 | 46.13 | 45.78 | 45.98 | 475,603 | -0.29(-0.63%) |
Jun 12, 2014 | 46.85 | 46.96 | 46.20 | 46.27 | 630,423 | +0.19(+0.40%) |
Jun 11, 2014 | 46.50 | 46.52 | 46.02 | 46.09 | 481,399 | -2.53(-5.20%) |
Jun 10, 2014 | 48.00 | 48.62 | 47.94 | 48.62 | 467,970 | +0.71(+1.49%) |
Jun 06, 2014 | 47.59 | 48.01 | 47.56 | 47.90 | 373,787 | +0.55(+1.16%) |
Jun 05, 2014 | 46.92 | 47.37 | 46.52 | 47.35 | 705,403 | +1.60(+3.49%) |
Jun 04, 2014 | 45.80 | 45.85 | 45.42 | 45.76 | 129,944 | -0.24(-0.53%) |
Jun 03, 2014 | 45.97 | 46.08 | 45.79 | 46.00 | 742,336 | -0.03(-0.07%) |
Jun 02, 2014 | 46.06 | 46.34 | 45.87 | 46.03 | 927,239 | -0.41(-0.87%) |
May 30, 2014 | 46.91 | 46.91 | 46.39 | 46.44 | 452,116 | -0.48(-1.02%) |
May 29, 2014 | 46.49 | 46.99 | 46.39 | 46.91 | 1,021,877 | +1.00(+2.17%) |
May 28, 2014 | 46.09 | 46.18 | 45.60 | 45.92 | 227,687 | +0.46(+1.02%) |
May 27, 2014 | 45.77 | 45.77 | 45.05 | 45.46 | 835,264 | -0.51(-1.11%) |
May 23, 2014 | 45.87 | 45.97 | 45.97 | 45.97 | 411,838 | -0.05(-0.11%) |
May 22, 2014 | 45.62 | 46.13 | 45.53 | 46.02 | 392,009 | +1.17(+2.62%) |
May 21, 2014 | 44.62 | 44.87 | 44.46 | 44.84 | 266,415 | +1.23(+2.82%) |
May 20, 2014 | 43.61 | 43.83 | 43.38 | 43.61 | 428,811 | -0.52(-1.18%) |
May 19, 2014 | 43.94 | 44.35 | 43.94 | 44.13 | 177,569 | +0.05(+0.11%) |
May 16, 2014 | 44.03 | 44.21 | 43.81 | 44.08 | 258,644 | +0.07(+0.17%) |
May 15, 2014 | 44.79 | 44.96 | 43.68 | 44.01 | 419,243 | -1.14(-2.53%) |
May 14, 2014 | 44.94 | 45.36 | 44.82 | 45.15 | 201,325 | -0.07(-0.16%) |
May 13, 2014 | 45.12 | 45.37 | 45.08 | 45.22 | 335,541 | +0.11(+0.23%) |
May 12, 2014 | 44.70 | 45.12 | 44.65 | 45.12 | 487,958 | +0.40(+0.89%) |
May 09, 2014 | 44.57 | 44.77 | 44.41 | 44.72 | 260,164 | -0.08(-0.18%) |
May 08, 2014 | 44.81 | 45.05 | 44.71 | 44.80 | 351,195 | +0.32(+0.71%) |
May 07, 2014 | 44.05 | 44.49 | 43.90 | 44.48 | 198,659 | +0.44(+0.99%) |
May 06, 2014 | 44.12 | 44.32 | 44.01 | 44.05 | 728,166 | +0.27(+0.61%) |
May 05, 2014 | 44.31 | 44.31 | 43.47 | 43.78 | 220,910 | +0.03(+0.07%) |
May 02, 2014 | 43.57 | 44.09 | 43.56 | 43.75 | 531,435 | +0.37(+0.86%) |
May 01, 2014 | 43.26 | 43.41 | 42.90 | 43.37 | 214,464 | +0.26(+0.60%) |
Apr 30, 2014 | 42.87 | 43.19 | 42.56 | 43.11 | 485,259 | +1.14(+2.72%) |
Apr 29, 2014 | 42.13 | 42.35 | 41.91 | 41.97 | 599,842 | -0.02(-0.06%) |
Apr 28, 2014 | 41.64 | 42.09 | 41.57 | 42.00 | 512,157 | +0.83(+2.01%) |
Apr 25, 2014 | 41.40 | 41.40 | 40.77 | 41.17 | 283,177 | -0.47(-1.13%) |
Apr 24, 2014 | 41.80 | 41.80 | 41.35 | 41.64 | 215,849 | +0.19(+0.45%) |
Apr 23, 2014 | 41.58 | 41.70 | 41.23 | 41.45 | 628,193 | -0.44(-1.04%) |
Apr 22, 2014 | 42.09 | 42.20 | 41.81 | 41.89 | 381,503 | -0.37(-0.88%) |
Apr 21, 2014 | 42.36 | 42.36 | 42.09 | 42.26 | 488,982 | -0.39(-0.91%) |
Apr 17, 2014 | 42.09 | 42.65 | 42.65 | 42.65 | 302,245 | +0.83(+2.00%) |
Apr 16, 2014 | 41.61 | 41.84 | 41.41 | 41.82 | 657,841 | +0.48(+1.16%) |
Apr 15, 2014 | 42.08 | 42.26 | 40.69 | 41.34 | 1,646,888 | -1.20(-2.82%) |
Apr 14, 2014 | 42.56 | 42.71 | 42.19 | 42.54 | 531,199 | +0.35(+0.83%) |
Apr 11, 2014 | 41.66 | 42.47 | 41.59 | 42.19 | 781,053 | +0.29(+0.70%) |
Apr 10, 2014 | 42.78 | 42.78 | 41.90 | 41.90 | 754,178 | -0.71(-1.67%) |
Apr 09, 2014 | 42.34 | 42.77 | 41.84 | 42.61 | 1,281,830 | -0.53(-1.24%) |
Apr 08, 2014 | 42.87 | 43.39 | 42.87 | 43.15 | 1,048,381 | +1.21(+2.88%) |
Apr 07, 2014 | 41.70 | 42.13 | 41.56 | 41.94 | 719,255 | +0.53(+1.29%) |
Apr 04, 2014 | 41.82 | 42.17 | 41.33 | 41.40 | 1,227,753 | +0.20(+0.49%) |
Apr 03, 2014 | 40.97 | 41.22 | 40.75 | 41.20 | 1,072,606 | +0.56(+1.38%) |
Apr 02, 2014 | 40.48 | 40.76 | 40.33 | 40.64 | 646,631 | +0.16(+0.40%) |
Apr 01, 2014 | 40.08 | 40.50 | 40.04 | 40.48 | 1,319,463 | +1.04(+2.63%) |
Mar 31, 2014 | 39.14 | 39.83 | 38.94 | 39.44 | 922,636 | +1.33(+3.49%) |
Mar 28, 2014 | 38.17 | 38.63 | 38.05 | 38.12 | 1,184,889 | +0.74(+1.97%) |
Mar 27, 2014 | 37.83 | 38.15 | 37.27 | 37.38 | 1,524,119 | +0.19(+0.52%) |
Mar 26, 2014 | 36.91 | 37.77 | 36.79 | 37.18 | 1,418,652 | +1.49(+4.18%) |
Mar 25, 2014 | 35.38 | 35.89 | 35.37 | 35.69 | 525,312 | +0.79(+2.28%) |
Mar 24, 2014 | 35.11 | 35.30 | 34.64 | 34.90 | 307,916 | -0.16(-0.46%) |
Mar 21, 2014 | 35.34 | 35.51 | 34.89 | 35.06 | 478,574 | -0.77(-2.15%) |
Mar 20, 2014 | 35.63 | 36.04 | 35.53 | 35.83 | 284,786 | +0.45(+1.28%) |
Mar 19, 2014 | 36.36 | 36.36 | 35.19 | 35.38 | 775,999 | -1.00(-2.74%) |
Mar 18, 2014 | 35.41 | 36.37 | 35.37 | 36.37 | 676,479 | +1.05(+2.96%) |
Mar 17, 2014 | 35.21 | 35.41 | 35.13 | 35.33 | 625,025 | +0.64(+1.85%) |
Mar 14, 2014 | 34.59 | 35.04 | 34.30 | 34.69 | 342,900 | +0.45(+1.33%) |
Mar 13, 2014 | 34.93 | 35.15 | 33.96 | 34.23 | 717,398 | -0.51(-1.47%) |
Mar 12, 2014 | 34.06 | 34.83 | 33.93 | 34.74 | 365,373 | +0.71(+2.10%) |
Mar 11, 2014 | 34.65 | 34.67 | 33.87 | 34.03 | 496,090 | -0.66(-1.91%) |
Mar 10, 2014 | 34.74 | 34.83 | 34.32 | 34.70 | 319,782 | -0.39(-1.11%) |
Mar 07, 2014 | 35.32 | 35.36 | 34.70 | 35.08 | 464,620 | -0.82(-2.28%) |
Mar 06, 2014 | 35.55 | 35.99 | 35.55 | 35.90 | 486,471 | +0.78(+2.21%) |
Mar 05, 2014 | 35.49 | 35.49 | 34.85 | 35.13 | 206,147 | +0.36(+1.03%) |
Mar 04, 2014 | 34.61 | 34.88 | 34.54 | 34.77 | 612,708 | +1.17(+3.47%) |
Mar 03, 2014 | 34.01 | 34.02 | 33.30 | 33.60 | 379,560 | -0.98(-2.83%) |
Feb 28, 2014 | 34.78 | 34.88 | 34.14 | 34.58 | 484,220 | +0.11(+0.31%) |
Feb 27, 2014 | 33.80 | 34.60 | 33.80 | 34.48 | 433,294 | +0.83(+2.46%) |
Feb 26, 2014 | 34.03 | 34.08 | 33.39 | 33.65 | 714,500 | -0.53(-1.56%) |
Feb 25, 2014 | 34.78 | 34.83 | 34.11 | 34.19 | 1,022,731 | -1.43(-4.03%) |
Feb 24, 2014 | 35.98 | 36.31 | 35.50 | 35.62 | 554,466 | -0.18(-0.50%) |
Feb 21, 2014 | 35.38 | 35.98 | 35.27 | 35.80 | 526,133 | +0.42(+1.19%) |
Feb 20, 2014 | 35.19 | 35.56 | 35.12 | 35.38 | 536,178 | +0.58(+1.65%) |
Feb 19, 2014 | 35.28 | 35.36 | 34.69 | 34.80 | 820,394 | -1.00(-2.78%) |
Feb 18, 2014 | 36.49 | 36.50 | 35.73 | 35.80 | 397,931 | -0.58(-1.58%) |
Feb 14, 2014 | 36.08 | 36.37 | 36.37 | 36.37 | 360,867 | +0.61(+1.70%) |
Feb 13, 2014 | 35.39 | 35.93 | 35.22 | 35.77 | 481,923 | +0.19(+0.52%) |
Feb 12, 2014 | 36.02 | 36.18 | 35.55 | 35.58 | 487,701 | -0.38(-1.06%) |
Feb 11, 2014 | 35.61 | 36.12 | 35.44 | 35.96 | 442,046 | +0.87(+2.47%) |
Feb 10, 2014 | 35.32 | 35.32 | 34.87 | 35.09 | 527,468 | -0.24(-0.69%) |
Feb 07, 2014 | 35.66 | 35.94 | 35.32 | 35.34 | 875,693 | -0.08(-0.23%) |
Feb 06, 2014 | 35.15 | 35.71 | 34.96 | 35.42 | 1,207,167 | +1.27(+3.73%) |
Feb 05, 2014 | 34.46 | 34.50 | 33.88 | 34.14 | 280,990 | -0.09(-0.26%) |
Feb 04, 2014 | 34.01 | 34.49 | 33.74 | 34.23 | 717,462 | +1.73(+5.31%) |
Feb 03, 2014 | 33.63 | 33.75 | 32.44 | 32.51 | 614,568 | -1.17(-3.46%) |
Jan 31, 2014 | 33.39 | 33.86 | 33.22 | 33.67 | 575,075 | -0.04(-0.12%) |
Jan 30, 2014 | 34.10 | 34.19 | 33.63 | 33.72 | 587,481 | +0.36(+1.09%) |
Jan 29, 2014 | 33.44 | 34.09 | 32.95 | 33.35 | 1,330,193 | -1.12(-3.24%) |
Jan 28, 2014 | 34.40 | 34.53 | 34.23 | 34.47 | 469,180 | +0.03(+0.09%) |
Jan 27, 2014 | 34.21 | 34.83 | 34.04 | 34.44 | 1,157,397 | +1.26(+3.79%) |
Jan 24, 2014 | 33.57 | 33.97 | 33.16 | 33.18 | 1,312,492 | -1.59(-4.57%) |
Jan 23, 2014 | 35.51 | 35.52 | 34.39 | 34.77 | 1,543,248 | -1.67(-4.58%) |
Jan 22, 2014 | 36.18 | 36.46 | 36.00 | 36.44 | 699,823 | +0.56(+1.56%) |
Jan 21, 2014 | 36.02 | 36.33 | 35.57 | 35.88 | 834,031 | -0.03(-0.09%) |
Jan 17, 2014 | 36.60 | 35.91 | 35.91 | 35.91 | 882,175 | -1.05(-2.85%) |
Jan 16, 2014 | 37.48 | 37.49 | 36.58 | 36.96 | 790,277 | -1.00(-2.63%) |
Jan 15, 2014 | 38.00 | 38.07 | 37.73 | 37.96 | 317,147 | -0.04(-0.11%) |
Jan 14, 2014 | 37.53 | 38.12 | 37.43 | 38.00 | 441,965 | +0.61(+1.63%) |
Jan 13, 2014 | 38.20 | 38.38 | 36.97 | 37.39 | 601,818 | -0.88(-2.29%) |
Jan 10, 2014 | 37.78 | 38.36 | 37.70 | 38.27 | 705,145 | +0.96(+2.58%) |
Jan 09, 2014 | 37.18 | 37.42 | 36.87 | 37.30 | 771,944 | -0.30(-0.80%) |
Jan 08, 2014 | 37.99 | 37.99 | 37.38 | 37.60 | 842,475 | -0.96(-2.48%) |
Jan 07, 2014 | 38.56 | 38.97 | 38.49 | 38.56 | 627,747 | +0.53(+1.38%) |
Jan 06, 2014 | 38.05 | 38.21 | 37.65 | 38.03 | 545,792 | +1.09(+2.94%) |
Jan 03, 2014 | 37.15 | 37.15 | 36.66 | 36.95 | 916,398 | -0.28(-0.74%) |
Jan 02, 2014 | 37.27 | 37.64 | 36.92 | 37.22 | 904,829 | -1.39(-3.61%) |
Dec 31, 2013 | 38.73 | 38.62 | 38.62 | 38.62 | 457,008 | -0.31(-0.79%) |
Dec 30, 2013 | 38.74 | 39.12 | 38.43 | 38.93 | 1,089,128 | +2.06(+5.58%) |
Dec 27, 2013 | 35.74 | 36.95 | 35.50 | 36.87 | 2,018,480 | -0.84(-2.23%) |
Dec 26, 2013 | 37.56 | 37.94 | 36.94 | 37.71 | 1,773,360 | -2.68(-6.63%) |
Dec 24, 2013 | 40.17 | 40.48 | 39.87 | 40.39 | 271,452 | +1.09(+2.77%) |
Dec 23, 2013 | 39.46 | 39.81 | 39.15 | 39.30 | 667,888 | -0.84(-2.10%) |
Dec 20, 2013 | 40.68 | 40.83 | 40.09 | 40.14 | 439,952 | -0.83(-2.02%) |
Dec 19, 2013 | 41.23 | 41.23 | 40.19 | 40.97 | 523,778 | -1.87(-4.37%) |
Dec 18, 2013 | 42.48 | 43.75 | 41.90 | 42.84 | 742,571 | +0.28(+0.67%) |
Dec 17, 2013 | 42.61 | 42.80 | 41.87 | 42.56 | 1,008,180 | -2.23(-4.98%) |
Dec 16, 2013 | 44.72 | 44.97 | 44.61 | 44.78 | 207,806 | +0.89(+2.03%) |
Dec 13, 2013 | 43.92 | 44.14 | 43.79 | 43.89 | 127,200 | +0.42(+0.97%) |
Dec 12, 2013 | 43.62 | 43.72 | 43.13 | 43.47 | 191,779 | -0.05(-0.11%) |
Dec 11, 2013 | 44.59 | 44.65 | 43.37 | 43.52 | 349,419 | -1.09(-2.45%) |
Dec 10, 2013 | 43.99 | 44.69 | 43.99 | 44.61 | 183,489 | +0.28(+0.62%) |
Dec 09, 2013 | 44.52 | 44.67 | 44.32 | 44.34 | 220,463 | +0.03(+0.07%) |
Dec 06, 2013 | 43.75 | 44.49 | 43.66 | 44.31 | 327,436 | +1.55(+3.62%) |
Dec 05, 2013 | 42.92 | 43.58 | 42.72 | 42.76 | 339,062 | -0.57(-1.31%) |
Dec 04, 2013 | 42.54 | 43.62 | 42.54 | 43.33 | 273,376 | +0.17(+0.39%) |
Dec 03, 2013 | 43.63 | 43.80 | 42.94 | 43.16 | 461,351 | -1.06(-2.40%) |
Dec 02, 2013 | 45.38 | 45.39 | 44.05 | 44.22 | 510,953 | -1.17(-2.59%) |
Nov 29, 2013 | 45.21 | 45.97 | 45.21 | 45.39 | 103,735 | +0.50(+1.12%) |
Nov 27, 2013 | 45.09 | 45.19 | 44.76 | 44.89 | 255,477 | -0.69(-1.51%) |
Nov 26, 2013 | 45.32 | 45.69 | 45.08 | 45.58 | 100,672 | -0.04(-0.09%) |
Nov 25, 2013 | 46.33 | 46.69 | 45.59 | 45.62 | 218,103 | -0.18(-0.39%) |
Nov 22, 2013 | 45.22 | 45.97 | 45.22 | 45.80 | 169,156 | +0.76(+1.69%) |
Nov 21, 2013 | 44.48 | 45.23 | 44.48 | 45.03 | 214,237 | +0.53(+1.18%) |
Nov 20, 2013 | 44.86 | 45.82 | 44.42 | 44.51 | 342,112 | -0.33(-0.74%) |
Nov 19, 2013 | 45.07 | 45.32 | 44.69 | 44.84 | 302,856 | -0.41(-0.91%) |
Nov 18, 2013 | 45.24 | 45.75 | 45.11 | 45.25 | 325,411 | +0.42(+0.94%) |
Nov 15, 2013 | 44.77 | 45.03 | 44.52 | 44.83 | 438,061 | +0.17(+0.38%) |
Nov 14, 2013 | 43.63 | 44.76 | 43.52 | 44.66 | 337,103 | +2.46(+5.84%) |
Nov 12, 2013 | 42.28 | 42.47 | 41.92 | 42.20 | 435,656 | -0.49(-1.14%) |
Nov 11, 2013 | 42.99 | 43.52 | 42.58 | 42.69 | 465,489 | -1.30(-2.97%) |
Nov 08, 2013 | 43.96 | 44.09 | 43.47 | 43.99 | 348,463 | -0.49(-1.09%) |
Nov 07, 2013 | 45.59 | 45.78 | 44.45 | 44.48 | 389,383 | -0.32(-0.72%) |
Nov 06, 2013 | 45.08 | 45.25 | 44.65 | 44.80 | 139,531 | +0.51(+1.15%) |
Nov 05, 2013 | 45.32 | 45.39 | 44.27 | 44.29 | 401,653 | -1.64(-3.56%) |
Nov 04, 2013 | 45.95 | 46.32 | 45.70 | 45.93 | 954,953 | +0.11(+0.23%) |
Nov 01, 2013 | 46.07 | 46.37 | 45.59 | 45.82 | 335,604 | -0.97(-2.08%) |
Oct 31, 2013 | 47.70 | 47.86 | 46.78 | 46.79 | 327,718 | -0.82(-1.73%) |
Oct 30, 2013 | 48.21 | 48.54 | 47.43 | 47.62 | 192,022 | -1.10(-2.26%) |
Oct 29, 2013 | 49.02 | 49.03 | 48.66 | 48.72 | 183,944 | -0.02(-0.03%) |
Oct 28, 2013 | 48.51 | 48.94 | 48.45 | 48.74 | 74,819 | +0.23(+0.48%) |
Oct 25, 2013 | 48.00 | 48.62 | 48.00 | 48.50 | 251,336 | +0.49(+1.01%) |
Oct 24, 2013 | 48.84 | 48.84 | 47.94 | 48.02 | 419,638 | -0.34(-0.70%) |
Oct 23, 2013 | 48.82 | 48.83 | 48.07 | 48.36 | 900,469 | -0.63(-1.29%) |
Oct 22, 2013 | 48.62 | 49.18 | 48.44 | 48.99 | 418,993 | +0.76(+1.58%) |
Oct 21, 2013 | 48.41 | 48.41 | 48.07 | 48.23 | 299,053 | -0.05(-0.10%) |
Oct 18, 2013 | 48.54 | 48.54 | 47.86 | 48.28 | 313,795 | +0.30(+0.62%) |
Oct 17, 2013 | 47.39 | 48.11 | 47.17 | 47.98 | 541,064 | +0.50(+1.06%) |
Oct 16, 2013 | 47.49 | 47.69 | 47.13 | 47.47 | 259,103 | +0.45(+0.97%) |
Oct 15, 2013 | 47.59 | 47.59 | 46.89 | 47.02 | 276,705 | -0.44(-0.92%) |
Oct 14, 2013 | 46.48 | 47.51 | 46.48 | 47.46 | 234,687 | +0.43(+0.91%) |
Oct 11, 2013 | 46.61 | 47.08 | 46.37 | 47.03 | 367,177 | +0.17(+0.36%) |
Oct 10, 2013 | 46.44 | 46.94 | 46.39 | 46.86 | 741,685 | +1.28(+2.81%) |
Oct 09, 2013 | 45.34 | 45.78 | 45.07 | 45.58 | 269,959 | +0.61(+1.35%) |
Oct 08, 2013 | 46.13 | 46.20 | 44.91 | 44.97 | 399,265 | -1.24(-2.68%) |
Oct 07, 2013 | 46.22 | 46.44 | 45.97 | 46.21 | 292,939 | -0.67(-1.43%) |
Oct 04, 2013 | 45.92 | 46.98 | 45.92 | 46.88 | 209,626 | +0.92(+2.01%) |
Oct 03, 2013 | 46.38 | 46.66 | 45.59 | 45.96 | 542,963 | -0.50(-1.08%) |
Oct 02, 2013 | 46.14 | 46.51 | 45.43 | 46.46 | 386,322 | -0.32(-0.68%) |