Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.78 | 36.90 | 35.96 | 36.29 | 96,823 | -0.61(-1.65%) |
Sep 29, 2014 | 37.27 | 37.31 | 36.70 | 36.89 | 73,263 | -0.54(-1.45%) |
Sep 26, 2014 | 37.73 | 37.95 | 37.07 | 37.44 | 46,577 | -0.21(-0.57%) |
Sep 25, 2014 | 38.27 | 38.38 | 37.02 | 37.65 | 97,675 | -0.77(-1.99%) |
Sep 24, 2014 | 39.16 | 39.16 | 38.28 | 38.42 | 35,639 | -0.62(-1.58%) |
Sep 23, 2014 | 40.00 | 40.24 | 38.88 | 39.03 | 55,679 | -0.83(-2.08%) |
Sep 22, 2014 | 40.28 | 40.60 | 39.74 | 39.86 | 86,151 | -0.39(-0.96%) |
Sep 19, 2014 | 40.81 | 40.94 | 39.94 | 40.25 | 101,098 | -0.37(-0.91%) |
Sep 18, 2014 | 40.52 | 40.92 | 40.21 | 40.62 | 42,738 | +0.13(+0.31%) |
Sep 17, 2014 | 40.78 | 40.91 | 40.10 | 40.49 | 38,165 | -0.10(-0.25%) |
Sep 16, 2014 | 40.79 | 40.98 | 40.39 | 40.59 | 36,816 | -0.19(-0.46%) |
Sep 15, 2014 | 40.59 | 41.07 | 40.51 | 40.78 | 62,567 | +0.14(+0.35%) |
Sep 12, 2014 | 40.78 | 40.89 | 40.10 | 40.64 | 67,922 | -0.02(-0.06%) |
Sep 11, 2014 | 39.11 | 41.03 | 38.94 | 40.66 | 113,546 | +1.78(+4.56%) |
Sep 10, 2014 | 38.37 | 39.02 | 38.37 | 38.89 | 27,307 | +0.20(+0.51%) |
Sep 09, 2014 | 38.77 | 39.18 | 38.27 | 38.69 | 62,271 | -0.02(-0.06%) |
Sep 08, 2014 | 38.83 | 39.44 | 38.53 | 38.72 | 25,843 | -0.11(-0.28%) |
Sep 05, 2014 | 38.31 | 38.98 | 38.19 | 38.83 | 56,266 | +0.39(+1.01%) |
Sep 04, 2014 | 39.28 | 39.28 | 38.31 | 38.44 | 40,109 | -0.59(-1.52%) |
Sep 03, 2014 | 39.34 | 40.06 | 38.85 | 39.03 | 44,010 | -0.05(-0.12%) |
Sep 02, 2014 | 39.39 | 39.39 | 38.63 | 39.08 | 41,070 | -0.04(-0.10%) |
Aug 29, 2014 | 39.62 | 39.12 | 39.12 | 39.12 | 57,034 | -0.57(-1.43%) |
Aug 28, 2014 | 39.92 | 40.16 | 39.55 | 39.69 | 17,725 | -0.55(-1.37%) |
Aug 27, 2014 | 40.04 | 40.73 | 40.04 | 40.24 | 18,210 | -0.21(-0.52%) |
Aug 26, 2014 | 39.35 | 40.58 | 39.35 | 40.45 | 31,032 | +0.88(+2.22%) |
Aug 25, 2014 | 39.63 | 39.90 | 39.10 | 39.57 | 21,461 | +0.12(+0.30%) |
Aug 22, 2014 | 39.74 | 40.46 | 39.40 | 39.45 | 28,779 | -0.46(-1.16%) |
Aug 21, 2014 | 39.57 | 40.05 | 38.93 | 39.92 | 24,689 | +0.40(+1.01%) |
Aug 20, 2014 | 40.30 | 40.30 | 39.30 | 39.52 | 24,224 | -0.93(-2.31%) |
Aug 19, 2014 | 40.58 | 40.89 | 40.25 | 40.45 | 20,780 | +0.26(+0.65%) |
Aug 18, 2014 | 39.71 | 40.59 | 39.42 | 40.19 | 30,637 | +0.99(+2.52%) |
Aug 15, 2014 | 40.33 | 40.33 | 39.05 | 39.20 | 71,900 | -0.71(-1.77%) |
Aug 14, 2014 | 39.54 | 39.96 | 39.35 | 39.91 | 42,229 | +0.42(+1.05%) |
Aug 13, 2014 | 39.14 | 39.62 | 39.09 | 39.49 | 42,317 | +0.23(+0.58%) |
Aug 12, 2014 | 39.57 | 39.67 | 39.01 | 39.26 | 29,470 | -0.60(-1.52%) |
Aug 11, 2014 | 40.25 | 40.66 | 39.61 | 39.87 | 40,780 | +0.04(+0.10%) |
Aug 08, 2014 | 38.72 | 39.57 | 38.10 | 39.83 | 94,797 | +0.81(+2.07%) |
Aug 07, 2014 | 39.28 | 39.36 | 38.74 | 39.02 | 57,683 | -0.27(-0.68%) |
Aug 06, 2014 | 39.06 | 39.67 | 39.06 | 39.29 | 53,543 | -0.07(-0.18%) |
Aug 05, 2014 | 39.10 | 39.74 | 38.98 | 39.36 | 55,451 | -0.08(-0.20%) |
Aug 04, 2014 | 38.88 | 39.47 | 38.73 | 39.44 | 62,390 | +0.60(+1.56%) |
Aug 01, 2014 | 39.26 | 39.59 | 38.59 | 38.83 | 77,773 | -0.29(-0.74%) |
Jul 31, 2014 | 38.96 | 39.88 | 38.82 | 39.12 | 66,396 | -0.64(-1.60%) |
Jul 30, 2014 | 40.45 | 40.56 | 39.75 | 39.76 | 62,800 | -0.26(-0.65%) |
Jul 29, 2014 | 40.19 | 40.40 | 39.89 | 40.02 | 34,373 | -0.24(-0.60%) |
Jul 28, 2014 | 40.26 | 40.66 | 39.75 | 40.26 | 69,578 | -0.05(-0.12%) |
Jul 25, 2014 | 40.13 | 40.85 | 39.98 | 40.31 | 75,031 | -0.26(-0.64%) |
Jul 24, 2014 | 41.03 | 41.39 | 40.31 | 40.57 | 53,655 | -0.39(-0.96%) |
Jul 23, 2014 | 41.25 | 42.01 | 40.60 | 40.96 | 78,514 | -0.62(-1.49%) |
Jul 22, 2014 | 41.62 | 42.52 | 41.42 | 41.58 | 81,331 | +0.11(+0.27%) |
Jul 21, 2014 | 41.57 | 41.65 | 40.16 | 41.47 | 31,736 | -0.54(-1.29%) |
Jul 18, 2014 | 41.16 | 42.17 | 41.16 | 42.01 | 50,136 | +0.71(+1.73%) |
Jul 17, 2014 | 41.68 | 42.41 | 41.17 | 41.30 | 92,485 | -0.79(-1.87%) |
Jul 16, 2014 | 41.84 | 42.49 | 41.77 | 42.08 | 70,133 | +0.33(+0.79%) |
Jul 15, 2014 | 41.75 | 42.06 | 41.28 | 41.75 | 66,608 | -0.13(-0.32%) |
Jul 14, 2014 | 42.33 | 42.82 | 41.64 | 41.89 | 38,376 | +0.17(+0.41%) |
Jul 11, 2014 | 41.64 | 42.32 | 40.99 | 41.72 | 51,173 | +0.01(+0.03%) |
Jul 10, 2014 | 42.87 | 43.01 | 41.64 | 41.70 | 94,442 | -1.93(-4.42%) |
Jul 09, 2014 | 44.15 | 44.23 | 43.22 | 43.63 | 61,253 | -0.17(-0.39%) |
Jul 08, 2014 | 44.60 | 44.60 | 43.51 | 43.81 | 52,112 | -0.68(-1.52%) |
Jul 07, 2014 | 45.35 | 45.35 | 44.14 | 44.48 | 47,203 | -1.08(-2.36%) |
Jul 03, 2014 | 44.68 | 45.56 | 45.56 | 45.56 | 34,495 | +1.04(+2.35%) |
Jul 02, 2014 | 45.20 | 45.31 | 43.70 | 44.51 | 101,936 | -0.81(-1.79%) |
Jul 01, 2014 | 44.47 | 45.99 | 44.47 | 45.32 | 52,772 | +0.86(+1.94%) |
Jun 30, 2014 | 44.00 | 44.71 | 43.55 | 44.46 | 55,174 | +0.53(+1.22%) |
Jun 27, 2014 | 43.12 | 44.11 | 43.11 | 43.92 | 147,018 | +0.37(+0.85%) |
Jun 26, 2014 | 43.20 | 43.73 | 42.84 | 43.55 | 32,872 | +0.53(+1.22%) |
Jun 25, 2014 | 42.30 | 43.14 | 42.10 | 43.03 | 24,931 | +0.39(+0.90%) |
Jun 24, 2014 | 43.09 | 43.66 | 42.35 | 42.64 | 25,062 | -0.27(-0.62%) |
Jun 23, 2014 | 43.77 | 43.77 | 42.82 | 42.91 | 18,602 | -0.67(-1.53%) |
Jun 20, 2014 | 44.08 | 44.08 | 43.32 | 43.58 | 84,075 | -0.17(-0.38%) |
Jun 19, 2014 | 43.66 | 44.01 | 43.66 | 43.74 | 23,314 | +0.00(+0.00%) |
Jun 18, 2014 | 43.59 | 44.09 | 43.33 | 43.74 | 20,472 | +0.14(+0.32%) |
Jun 17, 2014 | 42.43 | 43.63 | 41.92 | 43.60 | 41,310 | +1.31(+3.10%) |
Jun 16, 2014 | 42.34 | 42.38 | 41.57 | 42.29 | 51,997 | +0.05(+0.13%) |
Jun 13, 2014 | 42.38 | 42.61 | 41.68 | 42.23 | 22,441 | +0.15(+0.35%) |
Jun 12, 2014 | 43.33 | 43.67 | 41.85 | 42.08 | 27,932 | -1.20(-2.78%) |
Jun 11, 2014 | 43.86 | 44.23 | 42.58 | 43.29 | 38,995 | -0.65(-1.48%) |
Jun 10, 2014 | 44.19 | 44.87 | 43.71 | 43.94 | 15,360 | -0.40(-0.90%) |
Jun 06, 2014 | 43.83 | 44.52 | 43.83 | 44.34 | 34,917 | +0.86(+1.97%) |
Jun 05, 2014 | 42.15 | 43.58 | 42.03 | 43.48 | 46,470 | +1.62(+3.87%) |
Jun 04, 2014 | 41.50 | 41.97 | 41.44 | 41.86 | 48,841 | +0.13(+0.30%) |
Jun 03, 2014 | 41.64 | 41.97 | 41.46 | 41.74 | 42,409 | +0.03(+0.08%) |
Jun 02, 2014 | 41.94 | 41.94 | 41.31 | 41.71 | 34,672 | -0.01(-0.02%) |
May 30, 2014 | 42.16 | 42.38 | 41.49 | 41.72 | 38,588 | -0.58(-1.37%) |
May 29, 2014 | 42.71 | 42.98 | 41.39 | 42.30 | 34,940 | -0.51(-1.19%) |
May 28, 2014 | 43.29 | 43.86 | 42.76 | 42.81 | 34,006 | -0.76(-1.74%) |
May 27, 2014 | 42.92 | 44.75 | 42.10 | 43.57 | 32,765 | +0.93(+2.18%) |
May 23, 2014 | 42.15 | 42.64 | 42.64 | 42.64 | 30,928 | +0.70(+1.68%) |
May 22, 2014 | 41.95 | 42.05 | 41.71 | 41.93 | 3,984 | -0.03(-0.07%) |
May 21, 2014 | 42.06 | 42.06 | 41.36 | 41.96 | 39,903 | +0.33(+0.79%) |
May 20, 2014 | 41.79 | 42.21 | 41.45 | 41.63 | 101,836 | -1.01(-2.37%) |
May 19, 2014 | 42.59 | 43.01 | 42.41 | 42.64 | 47,530 | +0.07(+0.17%) |
May 16, 2014 | 42.78 | 42.94 | 42.06 | 42.57 | 81,586 | -0.36(-0.84%) |
May 15, 2014 | 43.50 | 44.00 | 42.56 | 42.93 | 61,742 | -0.90(-2.05%) |
May 14, 2014 | 45.21 | 45.57 | 43.76 | 43.83 | 57,032 | -1.58(-3.48%) |
May 13, 2014 | 46.18 | 46.44 | 45.41 | 45.41 | 79,084 | -0.86(-1.86%) |
May 12, 2014 | 42.82 | 46.45 | 42.82 | 46.27 | 146,694 | +3.24(+7.53%) |
May 09, 2014 | 40.33 | 43.03 | 40.33 | 43.03 | 71,220 | +0.24(+0.57%) |
May 08, 2014 | 41.58 | 42.88 | 41.57 | 42.79 | 82,079 | +1.20(+2.90%) |
May 07, 2014 | 41.17 | 41.73 | 40.91 | 41.59 | 29,337 | +0.61(+1.49%) |
May 06, 2014 | 40.95 | 41.40 | 40.77 | 40.98 | 70,554 | -0.12(-0.29%) |
May 05, 2014 | 41.20 | 41.59 | 40.85 | 41.09 | 31,024 | -0.31(-0.76%) |
May 02, 2014 | 41.67 | 41.70 | 41.24 | 41.41 | 36,172 | -0.09(-0.23%) |
May 01, 2014 | 41.35 | 41.66 | 40.80 | 41.50 | 63,136 | -0.01(-0.02%) |
Apr 30, 2014 | 41.18 | 41.65 | 40.91 | 41.51 | 46,785 | +0.33(+0.80%) |
Apr 29, 2014 | 41.23 | 41.67 | 40.91 | 41.18 | 38,802 | +0.04(+0.10%) |
Apr 28, 2014 | 41.04 | 41.34 | 40.76 | 41.14 | 37,717 | +0.20(+0.50%) |
Apr 25, 2014 | 40.98 | 41.58 | 40.51 | 40.94 | 50,692 | -0.35(-0.85%) |
Apr 24, 2014 | 41.38 | 41.61 | 41.05 | 41.29 | 22,764 | +0.14(+0.34%) |
Apr 23, 2014 | 41.30 | 41.67 | 40.93 | 41.15 | 38,743 | -0.31(-0.74%) |
Apr 22, 2014 | 41.49 | 41.59 | 41.13 | 41.45 | 29,723 | -0.12(-0.28%) |
Apr 21, 2014 | 41.97 | 41.97 | 41.34 | 41.57 | 15,840 | -0.13(-0.30%) |
Apr 17, 2014 | 40.68 | 41.70 | 41.70 | 41.70 | 35,913 | +0.78(+1.91%) |
Apr 16, 2014 | 40.92 | 40.97 | 40.47 | 40.91 | 35,918 | +0.33(+0.81%) |
Apr 15, 2014 | 40.59 | 40.92 | 39.79 | 40.59 | 53,316 | +0.26(+0.64%) |
Apr 14, 2014 | 40.17 | 40.54 | 39.97 | 40.33 | 36,691 | +0.57(+1.44%) |
Apr 11, 2014 | 39.65 | 40.03 | 39.61 | 39.76 | 52,109 | -0.29(-0.72%) |
Apr 10, 2014 | 40.23 | 40.93 | 39.72 | 40.05 | 55,220 | -0.79(-1.94%) |
Apr 09, 2014 | 40.85 | 41.31 | 40.61 | 40.84 | 111,784 | -0.02(-0.04%) |
Apr 08, 2014 | 40.19 | 40.98 | 40.19 | 40.85 | 32,867 | +0.83(+2.07%) |
Apr 07, 2014 | 40.87 | 40.87 | 39.77 | 40.02 | 66,284 | -1.00(-2.44%) |
Apr 04, 2014 | 42.51 | 42.51 | 40.95 | 41.02 | 44,782 | -1.11(-2.64%) |
Apr 03, 2014 | 41.81 | 42.46 | 41.77 | 42.13 | 52,857 | -0.12(-0.28%) |
Apr 02, 2014 | 42.16 | 42.72 | 42.01 | 42.25 | 64,859 | +0.24(+0.58%) |
Apr 01, 2014 | 42.20 | 42.35 | 41.50 | 42.01 | 66,624 | -0.24(-0.57%) |
Mar 31, 2014 | 41.62 | 42.52 | 41.58 | 42.25 | 53,496 | +0.73(+1.75%) |
Mar 28, 2014 | 41.45 | 41.97 | 41.27 | 41.52 | 39,565 | +0.05(+0.11%) |
Mar 27, 2014 | 41.67 | 41.67 | 41.36 | 41.48 | 39,670 | -0.09(-0.23%) |
Mar 26, 2014 | 42.84 | 42.84 | 40.86 | 41.57 | 39,561 | -0.99(-2.33%) |
Mar 25, 2014 | 42.45 | 42.90 | 42.31 | 42.56 | 43,877 | +0.30(+0.71%) |
Mar 24, 2014 | 41.79 | 42.50 | 41.52 | 42.26 | 41,668 | +0.82(+1.97%) |
Mar 21, 2014 | 40.80 | 41.56 | 40.74 | 41.45 | 122,581 | +0.78(+1.92%) |
Mar 20, 2014 | 40.69 | 40.84 | 40.59 | 40.66 | 48,665 | -0.01(-0.02%) |
Mar 19, 2014 | 40.05 | 41.48 | 39.80 | 40.67 | 62,193 | +0.63(+1.58%) |
Mar 18, 2014 | 39.18 | 40.05 | 39.18 | 40.04 | 112,606 | +0.75(+1.91%) |
Mar 17, 2014 | 39.06 | 39.48 | 38.69 | 39.29 | 50,003 | +0.28(+0.72%) |
Mar 14, 2014 | 38.89 | 39.30 | 38.71 | 39.00 | 30,767 | +0.06(+0.16%) |
Mar 13, 2014 | 39.32 | 39.49 | 38.79 | 38.94 | 32,592 | -0.28(-0.72%) |
Mar 12, 2014 | 39.29 | 39.60 | 38.99 | 39.22 | 32,217 | -0.19(-0.48%) |
Mar 11, 2014 | 39.44 | 39.89 | 39.14 | 39.41 | 103,271 | -0.10(-0.26%) |
Mar 10, 2014 | 39.12 | 39.52 | 38.88 | 39.51 | 67,080 | +0.44(+1.12%) |
Mar 07, 2014 | 39.32 | 39.32 | 38.90 | 39.08 | 39,733 | -0.01(-0.02%) |
Mar 06, 2014 | 38.97 | 39.32 | 38.87 | 39.08 | 40,539 | +0.29(+0.75%) |
Mar 05, 2014 | 39.13 | 39.13 | 38.54 | 38.79 | 52,527 | -0.56(-1.41%) |
Mar 04, 2014 | 38.90 | 39.90 | 38.12 | 39.35 | 115,771 | +0.78(+2.03%) |
Mar 03, 2014 | 38.49 | 38.63 | 38.36 | 38.57 | 42,780 | -0.19(-0.48%) |
Feb 28, 2014 | 39.03 | 39.36 | 38.75 | 38.75 | 59,916 | -0.17(-0.44%) |
Feb 27, 2014 | 38.73 | 38.97 | 38.50 | 38.93 | 124,508 | +0.17(+0.44%) |
Feb 26, 2014 | 38.90 | 39.09 | 38.42 | 38.75 | 58,915 | +0.01(+0.02%) |
Feb 25, 2014 | 38.86 | 38.95 | 38.36 | 38.75 | 44,695 | -0.12(-0.32%) |
Feb 24, 2014 | 38.55 | 39.28 | 38.55 | 38.87 | 38,550 | +0.30(+0.77%) |
Feb 21, 2014 | 39.26 | 39.26 | 38.46 | 38.58 | 80,266 | -0.55(-1.39%) |
Feb 20, 2014 | 38.95 | 39.35 | 38.89 | 39.12 | 28,265 | +0.29(+0.74%) |
Feb 19, 2014 | 39.15 | 39.34 | 38.54 | 38.83 | 69,653 | -0.39(-0.99%) |
Feb 18, 2014 | 39.14 | 39.31 | 39.14 | 39.22 | 41,451 | +0.00(+0.00%) |
Feb 14, 2014 | 39.29 | 39.22 | 39.22 | 39.22 | 96,664 | +0.00(+0.00%) |
Feb 13, 2014 | 39.17 | 39.34 | 38.99 | 39.22 | 83,435 | -0.11(-0.28%) |
Feb 12, 2014 | 39.26 | 39.38 | 39.06 | 39.33 | 87,187 | +0.11(+0.28%) |
Feb 11, 2014 | 38.94 | 39.40 | 38.93 | 39.22 | 80,721 | +0.25(+0.64%) |
Feb 10, 2014 | 40.41 | 40.41 | 38.64 | 38.97 | 77,579 | -0.05(-0.14%) |
Feb 07, 2014 | 36.76 | 39.57 | 36.76 | 39.03 | 132,639 | -0.24(-0.61%) |
Feb 06, 2014 | 39.44 | 39.44 | 39.18 | 39.27 | 38,364 | +0.30(+0.76%) |
Feb 05, 2014 | 39.37 | 39.37 | 38.72 | 38.97 | 47,796 | -0.45(-1.15%) |
Feb 04, 2014 | 39.07 | 39.90 | 38.95 | 39.42 | 44,823 | +0.46(+1.18%) |
Feb 03, 2014 | 39.81 | 41.80 | 37.71 | 38.96 | 78,022 | -0.87(-2.19%) |
Jan 31, 2014 | 39.51 | 40.06 | 39.24 | 39.84 | 47,971 | -0.23(-0.56%) |
Jan 30, 2014 | 40.48 | 40.48 | 39.73 | 40.06 | 35,035 | +0.18(+0.45%) |
Jan 29, 2014 | 39.79 | 40.44 | 39.42 | 39.88 | 30,773 | -0.12(-0.31%) |
Jan 28, 2014 | 39.86 | 40.27 | 39.49 | 40.01 | 50,102 | -0.13(-0.33%) |
Jan 27, 2014 | 40.18 | 40.55 | 39.89 | 40.14 | 52,488 | -0.41(-1.00%) |
Jan 24, 2014 | 41.02 | 41.02 | 40.22 | 40.55 | 59,705 | -0.92(-2.22%) |
Jan 23, 2014 | 42.15 | 42.44 | 40.70 | 41.47 | 56,691 | -0.19(-0.45%) |
Jan 22, 2014 | 40.64 | 42.35 | 40.64 | 41.65 | 26,445 | +0.00(+0.00%) |
Jan 21, 2014 | 42.10 | 42.17 | 40.88 | 41.65 | 43,510 | -0.30(-0.71%) |
Jan 17, 2014 | 42.38 | 41.95 | 41.95 | 41.95 | 18,357 | -0.37(-0.87%) |
Jan 16, 2014 | 41.47 | 42.64 | 41.47 | 42.31 | 23,763 | +0.16(+0.37%) |
Jan 15, 2014 | 41.71 | 42.41 | 41.71 | 42.16 | 24,707 | +0.37(+0.89%) |
Jan 14, 2014 | 41.10 | 42.61 | 41.10 | 41.78 | 45,112 | +0.69(+1.69%) |
Jan 13, 2014 | 40.31 | 41.36 | 40.21 | 41.09 | 94,903 | +0.93(+2.33%) |
Jan 10, 2014 | 40.59 | 40.76 | 40.04 | 40.16 | 55,232 | -0.35(-0.87%) |
Jan 09, 2014 | 41.10 | 41.68 | 39.81 | 40.51 | 50,761 | -0.55(-1.33%) |
Jan 08, 2014 | 41.27 | 41.72 | 39.89 | 41.05 | 105,980 | -0.26(-0.62%) |
Jan 07, 2014 | 41.99 | 42.24 | 40.97 | 41.31 | 60,551 | -0.46(-1.10%) |
Jan 06, 2014 | 41.96 | 42.10 | 40.95 | 41.77 | 54,675 | -0.12(-0.28%) |
Jan 03, 2014 | 41.65 | 42.07 | 41.29 | 41.89 | 50,502 | +0.16(+0.37%) |
Jan 02, 2014 | 42.66 | 43.22 | 41.54 | 41.73 | 74,978 | -1.30(-3.02%) |
Dec 31, 2013 | 42.94 | 43.03 | 43.03 | 43.03 | 59,051 | +0.18(+0.42%) |
Dec 30, 2013 | 42.47 | 42.92 | 42.27 | 42.85 | 33,936 | +0.20(+0.47%) |
Dec 27, 2013 | 42.77 | 42.84 | 41.87 | 42.65 | 50,605 | +0.11(+0.26%) |
Dec 26, 2013 | 42.59 | 42.77 | 42.29 | 42.54 | 20,969 | +0.11(+0.26%) |
Dec 24, 2013 | 41.29 | 42.65 | 41.29 | 42.43 | 14,620 | +1.22(+2.95%) |
Dec 23, 2013 | 40.99 | 41.43 | 40.55 | 41.22 | 55,545 | +0.12(+0.30%) |
Dec 20, 2013 | 41.01 | 41.12 | 39.41 | 41.09 | 160,939 | +0.31(+0.76%) |
Dec 19, 2013 | 39.68 | 41.22 | 39.68 | 40.78 | 31,606 | -0.12(-0.30%) |
Dec 18, 2013 | 40.59 | 41.11 | 40.42 | 40.90 | 37,402 | +0.33(+0.83%) |
Dec 17, 2013 | 40.53 | 40.91 | 40.27 | 40.57 | 48,943 | -0.20(-0.50%) |
Dec 16, 2013 | 40.42 | 40.79 | 39.94 | 40.77 | 40,814 | +0.42(+1.04%) |
Dec 13, 2013 | 40.35 | 40.90 | 39.88 | 40.35 | 24,031 | +0.22(+0.54%) |
Dec 12, 2013 | 40.26 | 40.82 | 39.80 | 40.13 | 40,418 | -0.23(-0.56%) |
Dec 11, 2013 | 40.90 | 40.90 | 39.95 | 40.36 | 34,316 | -0.32(-0.78%) |
Dec 10, 2013 | 40.27 | 41.53 | 40.27 | 40.68 | 39,109 | -1.03(-2.47%) |
Dec 09, 2013 | 42.08 | 42.52 | 41.12 | 41.71 | 43,274 | -0.47(-1.11%) |
Dec 06, 2013 | 42.03 | 42.34 | 41.91 | 42.17 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.36 | 42.08 | 41.11 | 41.78 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.71 | 42.07 | 40.57 | 41.48 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.33 | 42.26 | 40.90 | 41.48 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.03 | 42.31 | 40.97 | 41.47 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.52 | 42.52 | 41.88 | 42.24 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.82 | 42.30 | 41.47 | 42.10 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.55 | 41.66 | 40.55 | 41.63 | 0 | +0.68(+1.67%) |
Nov 25, 2013 | 41.53 | 41.64 | 40.75 | 40.95 | 32,104 | -0.47(-1.12%) |
Nov 22, 2013 | 39.95 | 41.89 | 39.83 | 41.41 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.15 | 41.45 | 39.31 | 41.16 | 58,349 | +1.31(+3.29%) |
Nov 20, 2013 | 39.40 | 40.31 | 39.40 | 39.84 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.80 | 40.73 | 39.57 | 39.81 | 15,740 | -0.07(-0.18%) |
Nov 18, 2013 | 39.79 | 40.19 | 39.52 | 39.88 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.26 | 40.20 | 39.14 | 39.88 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.80 | 39.80 | 39.00 | 39.26 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.60 | 41.24 | 39.64 | 39.85 | 0 | -0.88(-2.17%) |
Nov 11, 2013 | 41.22 | 43.44 | 40.72 | 40.74 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.46 | 41.54 | 40.94 | 41.19 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.30 | 42.66 | 41.26 | 41.45 | 29,076 | -0.76(-1.80%) |
Nov 06, 2013 | 42.20 | 42.64 | 42.16 | 42.21 | 53,352 | +0.16(+0.39%) |
Nov 05, 2013 | 41.84 | 42.44 | 41.64 | 42.05 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.81 | 42.60 | 41.59 | 42.38 | 49,684 | +0.57(+1.35%) |
Nov 01, 2013 | 41.74 | 42.19 | 41.50 | 41.82 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.17 | 42.44 | 41.70 | 41.82 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.33 | 42.91 | 41.92 | 42.07 | 33,781 | -0.63(-1.47%) |
Oct 29, 2013 | 42.66 | 43.11 | 41.95 | 42.70 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.27 | 42.44 | 41.82 | 42.33 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.66 | 41.71 | 40.99 | 41.60 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.32 | 41.82 | 41.18 | 41.51 | 31,016 | +0.14(+0.34%) |
Oct 23, 2013 | 41.13 | 41.51 | 40.75 | 41.37 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.19 | 41.50 | 39.19 | 41.22 | 43,702 | +0.23(+0.57%) |
Oct 21, 2013 | 41.20 | 41.40 | 40.82 | 40.98 | 30,147 | +0.02(+0.04%) |
Oct 18, 2013 | 40.27 | 41.08 | 40.02 | 40.97 | 105,803 | +1.02(+2.56%) |
Oct 17, 2013 | 39.37 | 40.07 | 39.37 | 39.95 | 46,461 | +0.35(+0.88%) |
Oct 16, 2013 | 39.90 | 40.13 | 39.27 | 39.60 | 36,154 | +0.16(+0.39%) |
Oct 15, 2013 | 39.21 | 39.74 | 39.07 | 39.44 | 58,469 | +0.26(+0.65%) |
Oct 14, 2013 | 38.80 | 39.39 | 38.74 | 39.19 | 52,766 | -0.11(-0.28%) |
Oct 11, 2013 | 38.21 | 39.30 | 38.21 | 39.29 | 0 | +1.09(+2.86%) |
Oct 10, 2013 | 37.85 | 38.42 | 37.01 | 38.20 | 70,660 | +1.02(+2.75%) |
Oct 09, 2013 | 36.16 | 37.41 | 36.07 | 37.18 | 95,639 | +1.03(+2.85%) |
Oct 08, 2013 | 35.92 | 36.28 | 35.84 | 36.14 | 72,464 | +0.36(+1.02%) |
Oct 07, 2013 | 35.99 | 36.62 | 35.73 | 35.78 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.55 | 36.87 | 35.55 | 36.35 | 0 | +0.75(+2.11%) |
Oct 03, 2013 | 36.27 | 36.43 | 35.52 | 35.59 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.73 | 36.50 | 35.67 | 36.35 | 89,408 | +0.47(+1.30%) |