Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.42 | 42.70 | 42.70 | 42.70 | 648,268 | +0.29(+0.69%) |
Aug 28, 2014 | 42.33 | 42.55 | 42.10 | 42.41 | 631,448 | -0.17(-0.40%) |
Aug 27, 2014 | 42.62 | 42.79 | 42.51 | 42.58 | 625,457 | -0.02(-0.04%) |
Aug 26, 2014 | 42.74 | 42.89 | 42.55 | 42.60 | 924,254 | +0.03(+0.06%) |
Aug 25, 2014 | 42.68 | 42.87 | 42.44 | 42.57 | 604,500 | +0.28(+0.67%) |
Aug 22, 2014 | 42.28 | 42.49 | 42.06 | 42.29 | 598,994 | -0.08(-0.18%) |
Aug 21, 2014 | 42.17 | 42.69 | 42.13 | 42.37 | 1,050,638 | +0.13(+0.31%) |
Aug 20, 2014 | 41.82 | 42.41 | 41.82 | 42.24 | 745,754 | +0.40(+0.94%) |
Aug 19, 2014 | 41.82 | 42.27 | 41.44 | 41.84 | 1,332,520 | -0.02(-0.04%) |
Aug 18, 2014 | 41.45 | 41.99 | 41.27 | 41.86 | 1,221,808 | +0.67(+1.63%) |
Aug 15, 2014 | 41.37 | 41.45 | 40.77 | 41.19 | 825,312 | -0.10(-0.25%) |
Aug 14, 2014 | 40.75 | 41.55 | 40.82 | 41.29 | 975,289 | +0.47(+1.16%) |
Aug 13, 2014 | 40.49 | 41.48 | 40.21 | 40.82 | 769,792 | +0.61(+1.52%) |
Aug 12, 2014 | 40.34 | 40.54 | 40.06 | 40.21 | 797,490 | -0.07(-0.17%) |
Aug 11, 2014 | 40.42 | 40.69 | 39.99 | 40.28 | 984,996 | -0.18(-0.44%) |
Aug 08, 2014 | 39.86 | 40.42 | 39.83 | 40.46 | 934,581 | +0.63(+1.59%) |
Aug 07, 2014 | 39.95 | 40.40 | 39.75 | 39.82 | 1,088,119 | +0.14(+0.35%) |
Aug 06, 2014 | 39.72 | 40.43 | 39.54 | 39.69 | 1,025,455 | -0.39(-0.98%) |
Aug 05, 2014 | 39.53 | 40.95 | 39.53 | 40.08 | 1,364,450 | +0.21(+0.52%) |
Aug 04, 2014 | 39.89 | 40.15 | 39.50 | 39.87 | 1,173,720 | +0.20(+0.50%) |
Aug 01, 2014 | 39.53 | 40.05 | 38.97 | 39.68 | 1,256,116 | +0.08(+0.19%) |
Jul 31, 2014 | 39.92 | 40.27 | 38.86 | 39.60 | 1,424,142 | -0.74(-1.83%) |
Jul 30, 2014 | 40.03 | 40.77 | 39.85 | 40.34 | 2,524,799 | +1.06(+2.71%) |
Jul 29, 2014 | 41.13 | 43.45 | 39.03 | 39.27 | 5,011,058 | -6.30(-13.82%) |
Jul 28, 2014 | 45.59 | 45.84 | 45.08 | 45.57 | 1,221,760 | -0.02(-0.04%) |
Jul 25, 2014 | 45.32 | 45.72 | 44.99 | 45.59 | 943,990 | +0.05(+0.11%) |
Jul 24, 2014 | 46.27 | 46.33 | 45.48 | 45.54 | 721,081 | -0.75(-1.63%) |
Jul 23, 2014 | 46.66 | 46.76 | 46.19 | 46.29 | 390,468 | -0.14(-0.30%) |
Jul 22, 2014 | 46.68 | 47.13 | 46.40 | 46.43 | 773,651 | +0.09(+0.20%) |
Jul 21, 2014 | 46.30 | 46.63 | 46.09 | 46.33 | 584,001 | -0.20(-0.42%) |
Jul 18, 2014 | 46.23 | 46.65 | 45.98 | 46.53 | 211,284 | +0.39(+0.85%) |
Jul 17, 2014 | 46.84 | 46.89 | 45.95 | 46.14 | 424,308 | -0.73(-1.55%) |
Jul 16, 2014 | 47.26 | 47.41 | 46.56 | 46.87 | 664,968 | -0.12(-0.26%) |
Jul 15, 2014 | 47.08 | 47.51 | 46.68 | 46.99 | 625,455 | -0.03(-0.07%) |
Jul 14, 2014 | 47.25 | 47.30 | 46.93 | 47.02 | 509,920 | +0.15(+0.33%) |
Jul 11, 2014 | 46.83 | 47.05 | 46.47 | 46.87 | 371,955 | +0.03(+0.07%) |
Jul 10, 2014 | 46.14 | 47.11 | 46.14 | 46.83 | 516,851 | -0.25(-0.53%) |
Jul 09, 2014 | 47.12 | 47.30 | 46.81 | 47.08 | 346,929 | +0.03(+0.07%) |
Jul 08, 2014 | 47.95 | 48.03 | 46.94 | 47.05 | 613,344 | -1.05(-2.17%) |
Jul 07, 2014 | 49.34 | 49.34 | 47.95 | 48.09 | 788,993 | -1.25(-2.54%) |
Jul 03, 2014 | 49.11 | 49.34 | 49.34 | 49.34 | 335,676 | +0.57(+1.18%) |
Jul 02, 2014 | 48.75 | 49.56 | 48.47 | 48.77 | 707,713 | +0.07(+0.14%) |
Jul 01, 2014 | 47.68 | 48.88 | 47.41 | 48.70 | 891,246 | +1.12(+2.36%) |
Jun 30, 2014 | 46.73 | 47.71 | 46.73 | 47.58 | 717,465 | -0.10(-0.22%) |
Jun 27, 2014 | 47.25 | 47.96 | 47.13 | 47.68 | 890,252 | +0.39(+0.82%) |
Jun 26, 2014 | 47.32 | 47.56 | 46.63 | 47.29 | 517,625 | +0.10(+0.22%) |
Jun 25, 2014 | 46.49 | 47.48 | 46.46 | 47.19 | 383,222 | +0.57(+1.21%) |
Jun 24, 2014 | 46.97 | 47.70 | 46.52 | 46.63 | 404,532 | -0.51(-1.09%) |
Jun 23, 2014 | 47.01 | 47.61 | 46.97 | 47.14 | 501,255 | +0.18(+0.38%) |
Jun 20, 2014 | 46.87 | 47.86 | 46.81 | 46.96 | 1,686,087 | +0.23(+0.50%) |
Jun 19, 2014 | 46.80 | 46.91 | 46.15 | 46.73 | 372,104 | +0.15(+0.31%) |
Jun 18, 2014 | 46.21 | 46.74 | 45.80 | 46.58 | 425,920 | +0.34(+0.74%) |
Jun 17, 2014 | 45.64 | 46.56 | 45.41 | 46.24 | 551,284 | +0.60(+1.31%) |
Jun 16, 2014 | 45.57 | 46.03 | 45.40 | 45.64 | 414,490 | -0.04(-0.09%) |
Jun 13, 2014 | 45.33 | 45.91 | 45.26 | 45.68 | 483,711 | +0.37(+0.81%) |
Jun 12, 2014 | 46.62 | 46.71 | 45.16 | 45.31 | 750,644 | -1.33(-2.85%) |
Jun 11, 2014 | 46.69 | 46.81 | 46.08 | 46.64 | 573,516 | -0.22(-0.48%) |
Jun 10, 2014 | 47.80 | 48.02 | 46.81 | 46.87 | 746,128 | -0.98(-2.04%) |
Jun 06, 2014 | 47.47 | 48.08 | 47.32 | 47.84 | 313,064 | +0.50(+1.05%) |
Jun 05, 2014 | 46.25 | 47.35 | 45.97 | 47.35 | 407,171 | +1.38(+3.00%) |
Jun 04, 2014 | 46.12 | 46.40 | 45.91 | 45.97 | 356,613 | -0.27(-0.57%) |
Jun 03, 2014 | 46.25 | 46.51 | 45.84 | 46.23 | 345,553 | -0.07(-0.15%) |
Jun 02, 2014 | 46.36 | 46.51 | 45.67 | 46.30 | 480,361 | -0.01(-0.02%) |
May 30, 2014 | 47.16 | 47.41 | 46.21 | 46.31 | 609,902 | -0.89(-1.89%) |
May 29, 2014 | 47.29 | 47.38 | 46.49 | 47.20 | 555,102 | +0.16(+0.35%) |
May 28, 2014 | 46.55 | 47.17 | 46.15 | 47.04 | 513,891 | +0.62(+1.33%) |
May 27, 2014 | 46.52 | 47.10 | 46.33 | 46.42 | 387,214 | +0.16(+0.35%) |
May 23, 2014 | 45.58 | 46.26 | 46.26 | 46.26 | 468,032 | +0.56(+1.22%) |
May 22, 2014 | 44.96 | 45.91 | 44.80 | 45.70 | 335,958 | +0.80(+1.77%) |
May 21, 2014 | 44.77 | 45.16 | 44.58 | 44.90 | 416,190 | +0.27(+0.60%) |
May 20, 2014 | 45.35 | 45.55 | 44.42 | 44.64 | 464,201 | -0.83(-1.83%) |
May 19, 2014 | 44.89 | 45.72 | 44.88 | 45.47 | 452,487 | +0.33(+0.72%) |
May 16, 2014 | 44.73 | 45.16 | 44.58 | 45.14 | 408,354 | +0.43(+0.96%) |
May 15, 2014 | 45.16 | 45.24 | 43.92 | 44.72 | 675,062 | -0.66(-1.45%) |
May 14, 2014 | 46.59 | 46.66 | 45.28 | 45.37 | 483,800 | -1.33(-2.84%) |
May 13, 2014 | 46.67 | 47.17 | 46.60 | 46.70 | 570,853 | +0.09(+0.18%) |
May 12, 2014 | 46.19 | 46.86 | 46.19 | 46.62 | 719,236 | +0.64(+1.39%) |
May 09, 2014 | 46.15 | 46.41 | 45.56 | 45.98 | 488,620 | -0.33(-0.72%) |
May 08, 2014 | 46.71 | 47.51 | 46.14 | 46.31 | 682,899 | -0.48(-1.02%) |
May 07, 2014 | 46.92 | 47.27 | 46.13 | 46.79 | 538,832 | -0.09(-0.20%) |
May 06, 2014 | 46.87 | 47.30 | 46.48 | 46.88 | 812,356 | -0.31(-0.65%) |
May 05, 2014 | 46.99 | 47.26 | 46.35 | 47.19 | 891,066 | +0.11(+0.24%) |
May 02, 2014 | 46.81 | 47.69 | 46.67 | 47.08 | 842,954 | +0.14(+0.29%) |
May 01, 2014 | 47.34 | 47.75 | 46.71 | 46.94 | 912,555 | -0.49(-1.03%) |
Apr 30, 2014 | 46.75 | 47.53 | 46.00 | 47.43 | 1,301,869 | +0.57(+1.22%) |
Apr 29, 2014 | 46.36 | 47.26 | 44.71 | 46.86 | 2,098,919 | -0.81(-1.70%) |
Apr 28, 2014 | 48.05 | 48.08 | 46.52 | 47.67 | 880,445 | -0.24(-0.50%) |
Apr 25, 2014 | 48.53 | 48.68 | 47.72 | 47.91 | 481,128 | -0.78(-1.60%) |
Apr 24, 2014 | 49.33 | 49.74 | 48.56 | 48.69 | 697,085 | -0.25(-0.51%) |
Apr 23, 2014 | 49.01 | 49.38 | 48.87 | 48.93 | 502,414 | -0.15(-0.31%) |
Apr 22, 2014 | 48.76 | 49.29 | 48.56 | 49.09 | 692,208 | +0.39(+0.81%) |
Apr 21, 2014 | 48.93 | 49.03 | 47.99 | 48.69 | 518,100 | -0.02(-0.04%) |
Apr 17, 2014 | 49.10 | 48.71 | 48.71 | 48.71 | 544,227 | -0.25(-0.51%) |
Apr 16, 2014 | 48.92 | 49.10 | 48.45 | 48.96 | 432,982 | +0.67(+1.40%) |
Apr 15, 2014 | 47.95 | 48.75 | 47.17 | 48.28 | 599,366 | +0.35(+0.73%) |
Apr 14, 2014 | 48.27 | 49.03 | 47.41 | 47.93 | 803,203 | -0.68(-1.41%) |
Apr 11, 2014 | 48.55 | 49.04 | 48.09 | 48.62 | 865,303 | -0.32(-0.66%) |
Apr 10, 2014 | 50.33 | 50.36 | 48.83 | 48.94 | 858,642 | -1.54(-3.05%) |
Apr 09, 2014 | 49.71 | 50.49 | 49.39 | 50.48 | 551,848 | +1.05(+2.13%) |
Apr 08, 2014 | 49.10 | 49.59 | 48.52 | 49.43 | 808,364 | +0.44(+0.89%) |
Apr 07, 2014 | 49.11 | 50.04 | 48.26 | 48.99 | 1,443,977 | -0.53(-1.07%) |
Apr 04, 2014 | 51.48 | 51.56 | 49.49 | 49.52 | 968,379 | -1.46(-2.87%) |
Apr 03, 2014 | 51.26 | 51.65 | 50.45 | 50.98 | 786,799 | -0.31(-0.60%) |
Apr 02, 2014 | 50.73 | 51.40 | 50.39 | 51.29 | 1,295,597 | +0.48(+0.94%) |
Apr 01, 2014 | 50.61 | 50.97 | 50.29 | 50.81 | 851,425 | +0.51(+1.02%) |
Mar 31, 2014 | 50.01 | 50.62 | 49.59 | 50.30 | 678,971 | +0.68(+1.38%) |
Mar 28, 2014 | 49.33 | 49.79 | 49.27 | 49.62 | 552,904 | +0.42(+0.85%) |
Mar 27, 2014 | 48.79 | 49.50 | 48.53 | 49.20 | 820,031 | +0.36(+0.73%) |
Mar 26, 2014 | 49.56 | 49.74 | 48.76 | 48.84 | 1,095,000 | -0.46(-0.94%) |
Mar 25, 2014 | 49.60 | 50.20 | 49.15 | 49.30 | 698,941 | -0.14(-0.28%) |
Mar 24, 2014 | 49.98 | 50.10 | 48.93 | 49.44 | 783,574 | -0.31(-0.62%) |
Mar 21, 2014 | 48.97 | 49.84 | 48.82 | 49.74 | 1,495,102 | +1.05(+2.16%) |
Mar 20, 2014 | 48.80 | 49.12 | 48.43 | 48.69 | 678,777 | -0.19(-0.38%) |
Mar 19, 2014 | 49.28 | 49.77 | 48.50 | 48.88 | 730,396 | -0.35(-0.71%) |
Mar 18, 2014 | 48.57 | 49.40 | 48.28 | 49.23 | 950,753 | +0.83(+1.71%) |
Mar 17, 2014 | 48.38 | 48.97 | 47.85 | 48.40 | 613,889 | +0.53(+1.11%) |
Mar 14, 2014 | 47.66 | 48.33 | 47.66 | 47.87 | 764,870 | -0.03(-0.05%) |
Mar 13, 2014 | 48.98 | 49.12 | 47.58 | 47.90 | 559,196 | -0.73(-1.51%) |
Mar 12, 2014 | 48.56 | 48.94 | 48.21 | 48.63 | 649,853 | -0.27(-0.56%) |
Mar 11, 2014 | 49.24 | 49.67 | 48.64 | 48.91 | 687,241 | -0.33(-0.68%) |
Mar 10, 2014 | 49.86 | 50.13 | 48.76 | 49.24 | 590,831 | -0.76(-1.52%) |
Mar 07, 2014 | 49.56 | 50.42 | 49.28 | 50.00 | 861,539 | +0.85(+1.74%) |
Mar 06, 2014 | 49.57 | 49.65 | 49.06 | 49.15 | 489,830 | -0.21(-0.43%) |
Mar 05, 2014 | 50.17 | 50.54 | 49.27 | 49.36 | 778,020 | -0.93(-1.85%) |
Mar 04, 2014 | 49.51 | 50.54 | 49.27 | 50.29 | 813,737 | +1.56(+3.19%) |
Mar 03, 2014 | 48.75 | 49.22 | 48.09 | 48.74 | 570,405 | -0.68(-1.37%) |
Feb 28, 2014 | 49.08 | 49.82 | 48.98 | 49.41 | 650,074 | +0.20(+0.42%) |
Feb 27, 2014 | 48.73 | 49.30 | 48.25 | 49.21 | 601,585 | +0.47(+0.96%) |
Feb 26, 2014 | 48.80 | 49.10 | 48.43 | 48.74 | 700,770 | +0.11(+0.23%) |
Feb 25, 2014 | 48.57 | 48.80 | 48.19 | 48.63 | 764,196 | +0.06(+0.12%) |
Feb 24, 2014 | 48.62 | 49.49 | 48.17 | 48.57 | 850,261 | +0.39(+0.82%) |
Feb 21, 2014 | 48.51 | 48.60 | 47.93 | 48.17 | 964,590 | +0.45(+0.95%) |
Feb 20, 2014 | 47.34 | 47.88 | 47.20 | 47.72 | 467,811 | +0.38(+0.81%) |
Feb 19, 2014 | 47.48 | 48.60 | 46.64 | 47.34 | 1,023,812 | +0.38(+0.80%) |
Feb 18, 2014 | 46.29 | 47.10 | 45.93 | 46.96 | 774,199 | +0.63(+1.36%) |
Feb 14, 2014 | 46.31 | 46.33 | 46.33 | 46.33 | 626,271 | +0.03(+0.07%) |
Feb 13, 2014 | 45.57 | 46.41 | 45.20 | 46.29 | 742,960 | +0.30(+0.65%) |
Feb 12, 2014 | 45.05 | 46.03 | 44.91 | 45.99 | 869,401 | +1.05(+2.34%) |
Feb 11, 2014 | 44.89 | 45.22 | 44.26 | 44.94 | 893,548 | +0.18(+0.40%) |
Feb 10, 2014 | 45.72 | 45.72 | 44.47 | 44.76 | 701,602 | -0.95(-2.09%) |
Feb 07, 2014 | 45.86 | 46.15 | 45.02 | 45.72 | 704,956 | +0.37(+0.81%) |
Feb 06, 2014 | 43.61 | 45.42 | 43.26 | 45.35 | 821,065 | +1.83(+4.21%) |
Feb 05, 2014 | 44.64 | 46.65 | 43.37 | 43.52 | 1,123,560 | -0.66(-1.48%) |
Feb 04, 2014 | 43.30 | 44.25 | 42.83 | 44.18 | 1,331,815 | +1.12(+2.59%) |
Feb 03, 2014 | 46.26 | 46.37 | 43.05 | 43.06 | 1,525,028 | -3.07(-6.65%) |
Jan 31, 2014 | 45.53 | 47.05 | 45.17 | 46.13 | 1,039,302 | +0.13(+0.28%) |
Jan 30, 2014 | 46.65 | 46.70 | 45.74 | 46.00 | 870,455 | -0.01(-0.02%) |
Jan 29, 2014 | 47.17 | 47.17 | 45.93 | 46.01 | 1,891,925 | -1.28(-2.70%) |
Jan 28, 2014 | 46.86 | 49.84 | 46.65 | 47.29 | 2,909,240 | +3.48(+7.96%) |
Jan 27, 2014 | 43.37 | 44.36 | 42.50 | 43.80 | 1,055,897 | +0.38(+0.88%) |
Jan 24, 2014 | 45.39 | 45.48 | 43.21 | 43.42 | 716,729 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.05 | 45.44 | 45.81 | 645,550 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.42 | 45.44 | 46.19 | 669,643 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.40 | 635,921 | +0.55(+1.19%) |
Jan 17, 2014 | 46.25 | 45.85 | 45.85 | 45.85 | 354,584 | -0.44(-0.96%) |
Jan 16, 2014 | 46.10 | 46.41 | 45.77 | 46.30 | 971,680 | +0.19(+0.41%) |
Jan 15, 2014 | 45.61 | 46.22 | 45.42 | 46.11 | 937,978 | +0.50(+1.10%) |
Jan 14, 2014 | 44.39 | 45.67 | 44.24 | 45.61 | 1,040,173 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.16 | 44.03 | 44.22 | 1,072,791 | -0.73(-1.63%) |
Jan 10, 2014 | 43.45 | 44.96 | 43.41 | 44.95 | 1,442,005 | +1.52(+3.51%) |
Jan 09, 2014 | 42.96 | 43.45 | 42.23 | 43.43 | 657,152 | +0.61(+1.43%) |
Jan 08, 2014 | 42.49 | 43.02 | 42.26 | 42.81 | 496,686 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.54 | 743,723 | +0.80(+1.92%) |
Jan 06, 2014 | 42.61 | 42.66 | 41.69 | 41.74 | 508,816 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.57 | 41.88 | 42.42 | 426,899 | +0.26(+0.63%) |
Jan 02, 2014 | 42.82 | 42.86 | 42.08 | 42.16 | 646,300 | -0.77(-1.79%) |
Dec 31, 2013 | 42.85 | 42.92 | 42.92 | 42.92 | 357,636 | +0.25(+0.58%) |
Dec 30, 2013 | 42.61 | 42.91 | 42.31 | 42.68 | 589,589 | +0.16(+0.38%) |
Dec 27, 2013 | 42.84 | 42.93 | 42.47 | 42.51 | 506,532 | -0.11(-0.26%) |
Dec 26, 2013 | 42.62 | 42.91 | 42.50 | 42.62 | 516,669 | -0.27(-0.64%) |
Dec 24, 2013 | 42.60 | 43.23 | 42.49 | 42.90 | 230,096 | +0.26(+0.62%) |
Dec 23, 2013 | 42.16 | 42.72 | 42.16 | 42.63 | 695,816 | +0.60(+1.44%) |
Dec 20, 2013 | 42.23 | 42.60 | 41.99 | 42.03 | 1,174,147 | -0.37(-0.86%) |
Dec 19, 2013 | 42.76 | 42.93 | 42.30 | 42.39 | 451,032 | -0.52(-1.21%) |
Dec 18, 2013 | 42.23 | 42.95 | 41.59 | 42.91 | 611,730 | +0.94(+2.23%) |
Dec 17, 2013 | 41.89 | 42.20 | 41.63 | 41.98 | 478,610 | +0.19(+0.45%) |
Dec 16, 2013 | 41.70 | 41.96 | 41.28 | 41.79 | 771,232 | +0.43(+1.05%) |
Dec 13, 2013 | 41.46 | 41.72 | 41.19 | 41.36 | 567,472 | +0.08(+0.19%) |
Dec 12, 2013 | 41.36 | 41.91 | 41.21 | 41.28 | 679,579 | -0.07(-0.16%) |
Dec 11, 2013 | 42.51 | 42.51 | 41.30 | 41.35 | 577,430 | -1.08(-2.55%) |
Dec 10, 2013 | 42.60 | 42.83 | 42.28 | 42.43 | 653,725 | -0.23(-0.54%) |
Dec 09, 2013 | 42.47 | 43.28 | 42.43 | 42.66 | 499,279 | +0.11(+0.26%) |
Dec 06, 2013 | 42.42 | 42.71 | 42.03 | 42.55 | 748,370 | +0.91(+2.19%) |
Dec 05, 2013 | 40.90 | 41.82 | 40.90 | 41.64 | 607,272 | +0.38(+0.93%) |
Dec 04, 2013 | 41.26 | 42.00 | 40.80 | 41.25 | 573,939 | -0.19(-0.45%) |
Dec 03, 2013 | 41.57 | 42.03 | 41.27 | 41.44 | 678,741 | -0.20(-0.47%) |
Dec 02, 2013 | 41.55 | 42.30 | 41.13 | 41.64 | 749,513 | +0.10(+0.25%) |
Nov 29, 2013 | 41.69 | 42.17 | 41.46 | 41.53 | 453,036 | -0.06(-0.14%) |
Nov 27, 2013 | 40.96 | 41.70 | 40.83 | 41.59 | 915,281 | +0.53(+1.29%) |
Nov 26, 2013 | 40.45 | 41.19 | 40.26 | 41.07 | 1,596,742 | +0.71(+1.75%) |
Nov 25, 2013 | 40.54 | 40.71 | 40.30 | 40.36 | 1,312,731 | +0.15(+0.38%) |
Nov 22, 2013 | 40.59 | 40.66 | 40.01 | 40.21 | 1,575,821 | -0.24(-0.59%) |
Nov 21, 2013 | 40.94 | 41.19 | 40.37 | 40.44 | 1,664,039 | -0.20(-0.50%) |
Nov 20, 2013 | 41.64 | 41.88 | 40.62 | 40.65 | 1,368,966 | -0.99(-2.37%) |
Nov 19, 2013 | 42.36 | 42.42 | 41.58 | 41.64 | 1,092,788 | -0.87(-2.04%) |
Nov 18, 2013 | 43.03 | 43.04 | 42.42 | 42.51 | 974,729 | -0.48(-1.11%) |
Nov 15, 2013 | 43.24 | 43.54 | 42.95 | 42.98 | 998,734 | -0.46(-1.06%) |
Nov 14, 2013 | 43.45 | 43.73 | 43.26 | 43.44 | 852,984 | -0.15(-0.35%) |
Nov 13, 2013 | 41.92 | 43.66 | 41.92 | 43.60 | 1,018,231 | +1.18(+2.78%) |
Nov 12, 2013 | 42.05 | 42.57 | 41.80 | 42.42 | 1,042,798 | +0.14(+0.34%) |
Nov 11, 2013 | 41.57 | 42.47 | 41.44 | 42.27 | 954,147 | +0.49(+1.18%) |
Nov 08, 2013 | 40.78 | 42.15 | 40.75 | 41.78 | 978,518 | +0.88(+2.16%) |
Nov 07, 2013 | 41.25 | 41.58 | 40.59 | 40.89 | 1,031,622 | -0.67(-1.61%) |
Nov 06, 2013 | 41.88 | 42.02 | 41.31 | 41.57 | 1,133,686 | -0.03(-0.06%) |
Nov 05, 2013 | 41.11 | 41.94 | 40.52 | 41.59 | 1,142,664 | +0.37(+0.89%) |
Nov 04, 2013 | 40.19 | 41.39 | 40.18 | 41.23 | 1,367,655 | +1.21(+3.01%) |
Nov 01, 2013 | 40.85 | 41.61 | 39.09 | 40.02 | 1,831,536 | -0.41(-1.01%) |
Oct 31, 2013 | 41.38 | 41.82 | 38.79 | 40.43 | 4,903,964 | -4.38(-9.78%) |
Oct 30, 2013 | 45.58 | 45.62 | 44.50 | 44.81 | 1,253,319 | -0.48(-1.07%) |
Oct 29, 2013 | 45.43 | 45.44 | 44.86 | 45.29 | 739,910 | -0.01(-0.02%) |
Oct 28, 2013 | 45.45 | 45.61 | 45.04 | 45.30 | 575,156 | -0.18(-0.39%) |
Oct 25, 2013 | 45.45 | 45.48 | 44.82 | 45.48 | 744,421 | +0.32(+0.71%) |
Oct 24, 2013 | 44.42 | 45.20 | 44.17 | 45.16 | 575,613 | +0.79(+1.78%) |
Oct 23, 2013 | 44.55 | 44.55 | 43.86 | 44.37 | 552,121 | -0.44(-0.99%) |
Oct 22, 2013 | 44.94 | 45.47 | 44.58 | 44.81 | 784,692 | +0.03(+0.08%) |
Oct 21, 2013 | 44.73 | 44.99 | 44.56 | 44.78 | 713,387 | +0.13(+0.29%) |
Oct 18, 2013 | 43.89 | 44.81 | 43.38 | 44.65 | 904,298 | +1.16(+2.68%) |
Oct 17, 2013 | 43.04 | 43.52 | 42.83 | 43.49 | 590,041 | +0.23(+0.53%) |
Oct 16, 2013 | 43.32 | 43.51 | 42.80 | 43.26 | 846,166 | +0.29(+0.67%) |
Oct 15, 2013 | 43.15 | 43.32 | 42.77 | 42.97 | 1,056,447 | -0.31(-0.73%) |
Oct 14, 2013 | 42.31 | 43.32 | 42.19 | 43.28 | 754,123 | +0.64(+1.49%) |
Oct 11, 2013 | 42.36 | 42.76 | 41.95 | 42.64 | 789,659 | +0.15(+0.36%) |
Oct 10, 2013 | 41.74 | 42.75 | 41.67 | 42.49 | 1,162,276 | +1.52(+3.71%) |
Oct 09, 2013 | 41.40 | 41.51 | 40.10 | 40.97 | 1,342,161 | -0.36(-0.86%) |
Oct 08, 2013 | 41.90 | 42.05 | 40.88 | 41.33 | 967,172 | -0.35(-0.84%) |
Oct 07, 2013 | 42.00 | 42.35 | 41.68 | 41.68 | 653,790 | -0.88(-2.08%) |
Oct 04, 2013 | 42.09 | 42.74 | 41.86 | 42.56 | 681,239 | +0.53(+1.25%) |
Oct 03, 2013 | 42.76 | 43.09 | 41.55 | 42.03 | 920,819 | -0.91(-2.12%) |
Oct 02, 2013 | 42.41 | 42.99 | 42.14 | 42.94 | 713,569 | +0.26(+0.62%) |
Oct 01, 2013 | 41.64 | 42.68 | 41.46 | 42.68 | 1,496,471 | +1.07(+2.57%) |
Sep 30, 2013 | 40.76 | 41.63 | 40.40 | 41.61 | 699,833 | +0.25(+0.60%) |
Sep 27, 2013 | 40.98 | 41.63 | 40.86 | 41.36 | 568,932 | +0.06(+0.14%) |
Sep 26, 2013 | 41.63 | 41.63 | 41.02 | 41.30 | 377,976 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.63 | 41.01 | 41.51 | 851,986 | +0.65(+1.60%) |
Sep 24, 2013 | 40.54 | 41.46 | 40.16 | 40.85 | 569,733 | +0.42(+1.03%) |
Sep 23, 2013 | 41.09 | 41.16 | 40.39 | 40.44 | 622,480 | -0.73(-1.77%) |
Sep 20, 2013 | 41.62 | 41.67 | 41.06 | 41.17 | 1,483,507 | -0.43(-1.04%) |
Sep 19, 2013 | 41.85 | 42.12 | 41.35 | 41.60 | 722,071 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.82 | 40.50 | 41.73 | 862,346 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.02 | 40.52 | 773,808 | +0.31(+0.78%) |
Sep 16, 2013 | 39.92 | 40.42 | 39.46 | 40.21 | 834,135 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.68 | 39.02 | 39.46 | 574,693 | -0.01(-0.02%) |
Sep 12, 2013 | 39.93 | 40.02 | 39.30 | 39.47 | 561,218 | -0.46(-1.15%) |
Sep 11, 2013 | 39.93 | 40.07 | 39.52 | 39.93 | 879,202 | -0.01(-0.02%) |
Sep 10, 2013 | 39.93 | 40.04 | 39.73 | 39.93 | 802,552 | +0.19(+0.47%) |
Sep 09, 2013 | 38.95 | 39.91 | 38.92 | 39.75 | 883,507 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.93 | 38.74 | 39.33 | 429,060 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.97 | 39.44 | 39.52 | 542,917 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.60 | 38.08 | 39.48 | 1,041,077 | +1.14(+2.97%) |