Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.22 | 40.77 | 40.17 | 40.20 | 991,530 | -0.05(-0.12%) |
Sep 29, 2014 | 40.07 | 40.28 | 39.97 | 40.25 | 628,464 | +0.03(+0.06%) |
Sep 26, 2014 | 40.17 | 40.33 | 39.84 | 40.22 | 639,034 | +0.02(+0.04%) |
Sep 25, 2014 | 40.30 | 40.46 | 40.07 | 40.21 | 587,606 | -0.04(-0.10%) |
Sep 24, 2014 | 40.27 | 40.47 | 39.92 | 40.25 | 508,352 | +0.07(+0.17%) |
Sep 23, 2014 | 40.62 | 40.64 | 40.17 | 40.18 | 731,435 | -0.47(-1.15%) |
Sep 22, 2014 | 40.99 | 41.05 | 40.65 | 40.65 | 597,189 | -0.40(-0.97%) |
Sep 19, 2014 | 40.89 | 41.24 | 40.84 | 41.05 | 1,235,801 | +0.36(+0.88%) |
Sep 18, 2014 | 41.13 | 41.16 | 40.68 | 40.69 | 534,126 | -0.42(-1.01%) |
Sep 17, 2014 | 41.37 | 41.53 | 41.01 | 41.11 | 605,586 | -0.24(-0.58%) |
Sep 16, 2014 | 40.93 | 41.48 | 40.86 | 41.35 | 423,802 | +0.36(+0.87%) |
Sep 15, 2014 | 40.86 | 41.16 | 40.75 | 40.99 | 484,975 | +0.03(+0.08%) |
Sep 12, 2014 | 41.26 | 41.26 | 40.77 | 40.96 | 482,842 | -0.43(-1.03%) |
Sep 11, 2014 | 41.22 | 41.43 | 41.12 | 41.38 | 639,607 | +0.21(+0.51%) |
Sep 10, 2014 | 41.29 | 41.30 | 40.96 | 41.17 | 638,207 | -0.16(-0.38%) |
Sep 09, 2014 | 41.79 | 41.79 | 41.23 | 41.33 | 812,200 | -0.42(-1.02%) |
Sep 08, 2014 | 42.03 | 42.27 | 41.70 | 41.76 | 548,721 | -0.34(-0.81%) |
Sep 05, 2014 | 41.92 | 42.12 | 41.89 | 42.10 | 476,468 | +0.11(+0.26%) |
Sep 04, 2014 | 41.94 | 42.25 | 41.74 | 41.99 | 726,476 | +0.08(+0.18%) |
Sep 03, 2014 | 41.67 | 41.92 | 41.49 | 41.92 | 634,502 | +0.12(+0.30%) |
Sep 02, 2014 | 41.72 | 42.10 | 41.59 | 41.79 | 910,552 | -0.39(-0.93%) |
Aug 29, 2014 | 41.84 | 42.18 | 42.18 | 42.18 | 425,562 | +0.34(+0.82%) |
Aug 28, 2014 | 41.78 | 42.02 | 41.63 | 41.84 | 614,717 | -0.15(-0.36%) |
Aug 27, 2014 | 41.56 | 42.00 | 41.51 | 41.99 | 645,293 | +0.63(+1.51%) |
Aug 26, 2014 | 41.55 | 41.59 | 41.34 | 41.37 | 547,131 | -0.09(-0.22%) |
Aug 25, 2014 | 41.55 | 41.78 | 41.35 | 41.46 | 661,387 | +0.07(+0.16%) |
Aug 22, 2014 | 41.56 | 41.75 | 41.38 | 41.39 | 488,278 | -0.35(-0.84%) |
Aug 21, 2014 | 41.59 | 41.93 | 41.48 | 41.74 | 752,714 | +0.08(+0.20%) |
Aug 20, 2014 | 41.46 | 41.67 | 41.32 | 41.66 | 468,989 | +0.10(+0.24%) |
Aug 19, 2014 | 41.42 | 41.94 | 41.42 | 41.56 | 696,479 | +0.14(+0.34%) |
Aug 18, 2014 | 41.59 | 41.81 | 41.22 | 41.42 | 1,076,804 | -0.18(-0.44%) |
Aug 15, 2014 | 41.12 | 41.80 | 41.08 | 41.60 | 1,614,371 | +0.53(+1.30%) |
Aug 14, 2014 | 40.33 | 41.17 | 40.23 | 41.07 | 980,009 | +0.76(+1.88%) |
Aug 13, 2014 | 40.14 | 40.50 | 40.14 | 40.31 | 581,309 | +0.21(+0.52%) |
Aug 12, 2014 | 40.03 | 40.54 | 39.76 | 40.10 | 648,344 | +0.33(+0.82%) |
Aug 11, 2014 | 40.09 | 40.36 | 39.73 | 39.77 | 696,869 | -0.20(-0.50%) |
Aug 08, 2014 | 38.84 | 40.00 | 38.84 | 39.97 | 870,012 | +1.18(+3.03%) |
Aug 07, 2014 | 38.32 | 39.05 | 38.32 | 38.80 | 1,004,301 | +0.38(+0.98%) |
Aug 06, 2014 | 38.36 | 38.75 | 38.36 | 38.42 | 737,015 | -0.16(-0.41%) |
Aug 05, 2014 | 39.01 | 39.37 | 38.45 | 38.58 | 1,289,641 | -0.63(-1.60%) |
Aug 04, 2014 | 39.83 | 39.92 | 38.63 | 39.21 | 1,209,873 | -0.56(-1.42%) |
Aug 01, 2014 | 39.51 | 40.06 | 39.51 | 39.77 | 936,052 | +0.22(+0.57%) |
Jul 31, 2014 | 39.81 | 40.04 | 39.49 | 39.55 | 1,020,290 | -0.46(-1.16%) |
Jul 30, 2014 | 40.32 | 40.57 | 39.90 | 40.01 | 711,528 | -0.25(-0.62%) |
Jul 29, 2014 | 40.58 | 40.74 | 40.22 | 40.26 | 477,432 | -0.35(-0.86%) |
Jul 28, 2014 | 40.10 | 40.72 | 40.10 | 40.61 | 531,947 | +0.37(+0.93%) |
Jul 25, 2014 | 40.34 | 40.44 | 40.15 | 40.24 | 419,915 | -0.15(-0.37%) |
Jul 24, 2014 | 40.37 | 40.55 | 40.14 | 40.39 | 363,146 | +0.03(+0.08%) |
Jul 23, 2014 | 40.57 | 40.58 | 40.24 | 40.35 | 406,889 | -0.22(-0.55%) |
Jul 22, 2014 | 40.53 | 40.70 | 40.33 | 40.58 | 526,229 | +0.25(+0.62%) |
Jul 21, 2014 | 40.50 | 40.50 | 40.20 | 40.33 | 415,278 | -0.22(-0.53%) |
Jul 18, 2014 | 39.97 | 40.54 | 39.78 | 40.54 | 458,314 | +0.73(+1.83%) |
Jul 17, 2014 | 40.12 | 40.20 | 39.77 | 39.81 | 504,959 | -0.31(-0.78%) |
Jul 16, 2014 | 40.20 | 40.34 | 39.78 | 40.13 | 539,689 | +0.06(+0.14%) |
Jul 15, 2014 | 39.95 | 40.25 | 39.92 | 40.07 | 646,741 | +0.15(+0.37%) |
Jul 14, 2014 | 40.13 | 40.25 | 39.91 | 39.92 | 627,398 | -0.18(-0.45%) |
Jul 11, 2014 | 40.21 | 40.23 | 39.83 | 40.10 | 645,522 | -0.13(-0.33%) |
Jul 10, 2014 | 40.07 | 40.37 | 39.96 | 40.24 | 527,893 | +0.11(+0.27%) |
Jul 09, 2014 | 40.32 | 40.41 | 39.98 | 40.13 | 508,730 | -0.12(-0.29%) |
Jul 08, 2014 | 39.70 | 40.43 | 39.66 | 40.25 | 954,416 | +0.42(+1.06%) |
Jul 07, 2014 | 39.57 | 39.98 | 39.48 | 39.82 | 893,741 | +0.03(+0.08%) |
Jul 03, 2014 | 40.10 | 39.79 | 39.79 | 39.79 | 631,825 | -0.36(-0.91%) |
Jul 02, 2014 | 40.63 | 40.73 | 40.10 | 40.15 | 985,991 | -0.55(-1.36%) |
Jul 01, 2014 | 40.86 | 41.02 | 40.65 | 40.71 | 887,217 | -0.23(-0.57%) |
Jun 30, 2014 | 40.69 | 40.98 | 40.37 | 40.94 | 818,283 | +0.35(+0.86%) |
Jun 27, 2014 | 40.43 | 40.77 | 40.29 | 40.59 | 962,931 | +0.20(+0.49%) |
Jun 26, 2014 | 40.30 | 40.48 | 40.17 | 40.39 | 557,790 | +0.04(+0.10%) |
Jun 25, 2014 | 40.10 | 40.38 | 40.00 | 40.35 | 449,811 | +0.20(+0.49%) |
Jun 24, 2014 | 40.13 | 40.45 | 40.07 | 40.15 | 586,802 | +0.05(+0.12%) |
Jun 23, 2014 | 39.95 | 40.20 | 39.76 | 40.10 | 750,659 | +0.23(+0.58%) |
Jun 20, 2014 | 40.13 | 40.32 | 39.85 | 39.87 | 832,261 | -0.23(-0.58%) |
Jun 19, 2014 | 40.26 | 40.47 | 40.09 | 40.10 | 742,079 | -0.17(-0.41%) |
Jun 18, 2014 | 39.95 | 40.29 | 39.78 | 40.27 | 610,738 | +0.34(+0.85%) |
Jun 17, 2014 | 39.82 | 40.12 | 39.78 | 39.93 | 610,270 | +0.11(+0.27%) |
Jun 16, 2014 | 39.67 | 40.11 | 39.57 | 39.82 | 852,034 | +0.13(+0.33%) |
Jun 13, 2014 | 39.62 | 39.76 | 39.42 | 39.69 | 483,593 | +0.07(+0.19%) |
Jun 12, 2014 | 39.51 | 39.72 | 39.10 | 39.62 | 760,443 | +0.15(+0.38%) |
Jun 11, 2014 | 39.57 | 39.59 | 39.30 | 39.47 | 454,316 | -0.12(-0.31%) |
Jun 10, 2014 | 39.88 | 39.88 | 39.52 | 39.59 | 642,831 | -0.11(-0.27%) |
Jun 06, 2014 | 39.91 | 40.05 | 39.64 | 39.70 | 707,883 | -0.14(-0.35%) |
Jun 05, 2014 | 39.83 | 39.91 | 39.46 | 39.84 | 731,933 | +0.15(+0.38%) |
Jun 04, 2014 | 39.66 | 39.81 | 39.29 | 39.69 | 904,108 | -0.09(-0.23%) |
Jun 03, 2014 | 39.92 | 39.96 | 39.65 | 39.78 | 843,351 | -0.14(-0.35%) |
Jun 02, 2014 | 40.42 | 40.42 | 39.84 | 39.92 | 856,680 | -0.32(-0.80%) |
May 30, 2014 | 39.57 | 40.27 | 39.49 | 40.25 | 1,982,645 | +0.80(+2.04%) |
May 29, 2014 | 39.51 | 39.51 | 39.21 | 39.44 | 556,820 | +0.03(+0.08%) |
May 28, 2014 | 39.43 | 39.49 | 39.18 | 39.41 | 1,101,463 | +0.15(+0.38%) |
May 27, 2014 | 39.55 | 39.90 | 39.18 | 39.26 | 1,566,593 | -0.16(-0.40%) |
May 23, 2014 | 39.19 | 39.42 | 39.42 | 39.42 | 700,431 | +0.26(+0.68%) |
May 22, 2014 | 38.76 | 39.25 | 38.76 | 39.15 | 310,082 | +0.39(+1.00%) |
May 21, 2014 | 38.82 | 38.96 | 38.64 | 38.76 | 639,448 | +0.00(+0.00%) |
May 20, 2014 | 38.79 | 39.20 | 38.54 | 38.76 | 931,894 | -0.02(-0.06%) |
May 19, 2014 | 39.09 | 39.16 | 38.70 | 38.79 | 857,606 | -0.34(-0.87%) |
May 16, 2014 | 39.18 | 39.21 | 38.74 | 39.13 | 1,574,531 | -0.10(-0.25%) |
May 15, 2014 | 38.91 | 39.25 | 38.91 | 39.23 | 1,696,902 | +0.27(+0.68%) |
May 14, 2014 | 38.98 | 39.45 | 38.75 | 38.96 | 1,165,582 | +0.00(+0.00%) |
May 13, 2014 | 38.51 | 38.98 | 38.37 | 38.96 | 1,380,144 | +0.62(+1.62%) |
May 12, 2014 | 38.51 | 38.59 | 38.18 | 38.34 | 1,484,463 | +0.04(+0.11%) |
May 09, 2014 | 38.76 | 38.91 | 38.18 | 38.30 | 1,091,304 | -0.39(-1.01%) |
May 08, 2014 | 38.76 | 39.42 | 38.51 | 38.69 | 863,961 | +0.10(+0.26%) |
May 07, 2014 | 38.07 | 38.61 | 38.06 | 38.59 | 1,288,217 | +0.61(+1.60%) |
May 06, 2014 | 38.15 | 38.37 | 37.85 | 37.98 | 682,794 | -0.31(-0.82%) |
May 05, 2014 | 37.98 | 38.30 | 37.80 | 38.29 | 675,307 | +0.32(+0.84%) |
May 02, 2014 | 37.97 | 38.37 | 37.68 | 37.97 | 988,447 | -0.04(-0.11%) |
May 01, 2014 | 37.55 | 38.01 | 37.36 | 38.01 | 773,867 | +0.57(+1.52%) |
Apr 30, 2014 | 37.81 | 37.96 | 37.41 | 37.45 | 921,717 | -0.30(-0.78%) |
Apr 29, 2014 | 38.24 | 38.35 | 37.71 | 37.74 | 841,061 | -0.46(-1.21%) |
Apr 28, 2014 | 38.01 | 38.31 | 37.78 | 38.20 | 1,253,675 | +0.27(+0.72%) |
Apr 25, 2014 | 37.80 | 37.94 | 37.63 | 37.93 | 805,973 | +0.10(+0.26%) |
Apr 24, 2014 | 37.73 | 38.01 | 37.51 | 37.83 | 725,078 | +0.12(+0.31%) |
Apr 23, 2014 | 37.92 | 38.06 | 37.66 | 37.72 | 952,807 | -0.12(-0.33%) |
Apr 22, 2014 | 37.73 | 37.96 | 37.53 | 37.84 | 732,012 | +0.18(+0.48%) |
Apr 21, 2014 | 37.75 | 37.94 | 37.48 | 37.66 | 612,965 | +0.10(+0.26%) |
Apr 17, 2014 | 37.82 | 37.56 | 37.56 | 37.56 | 702,779 | -0.25(-0.65%) |
Apr 16, 2014 | 37.64 | 37.81 | 37.36 | 37.81 | 1,084,106 | +0.26(+0.68%) |
Apr 15, 2014 | 37.47 | 37.68 | 37.10 | 37.55 | 1,045,465 | -0.07(-0.20%) |
Apr 14, 2014 | 37.64 | 37.82 | 37.34 | 37.63 | 960,298 | +0.21(+0.55%) |
Apr 11, 2014 | 37.44 | 37.61 | 37.33 | 37.42 | 1,066,112 | -0.02(-0.07%) |
Apr 10, 2014 | 37.51 | 37.87 | 37.29 | 37.45 | 1,162,606 | -0.12(-0.31%) |
Apr 09, 2014 | 37.50 | 37.59 | 37.09 | 37.56 | 830,209 | +0.16(+0.42%) |
Apr 08, 2014 | 37.36 | 37.47 | 36.98 | 37.41 | 1,304,302 | +0.01(+0.02%) |
Apr 07, 2014 | 37.62 | 37.85 | 37.37 | 37.40 | 780,529 | -0.26(-0.70%) |
Apr 04, 2014 | 37.57 | 38.02 | 37.42 | 37.66 | 956,169 | +0.21(+0.57%) |
Apr 03, 2014 | 37.46 | 37.69 | 37.36 | 37.45 | 751,653 | +0.01(+0.02%) |
Apr 02, 2014 | 37.13 | 37.54 | 36.92 | 37.44 | 716,121 | +0.30(+0.80%) |
Apr 01, 2014 | 37.32 | 37.37 | 36.90 | 37.14 | 1,079,610 | -0.20(-0.53%) |
Mar 31, 2014 | 37.24 | 37.62 | 36.99 | 37.34 | 1,267,124 | +0.22(+0.60%) |
Mar 28, 2014 | 37.02 | 37.25 | 36.99 | 37.12 | 778,251 | +0.14(+0.38%) |
Mar 27, 2014 | 36.65 | 36.99 | 36.40 | 36.98 | 689,444 | +0.43(+1.17%) |
Mar 26, 2014 | 37.05 | 37.17 | 36.53 | 36.55 | 784,704 | -0.50(-1.35%) |
Mar 25, 2014 | 37.31 | 37.31 | 36.96 | 37.05 | 552,807 | -0.10(-0.27%) |
Mar 24, 2014 | 37.22 | 37.41 | 36.98 | 37.15 | 689,609 | +0.09(+0.24%) |
Mar 21, 2014 | 36.95 | 37.45 | 36.77 | 37.06 | 1,362,521 | +0.33(+0.90%) |
Mar 20, 2014 | 36.81 | 36.96 | 36.64 | 36.73 | 891,692 | -0.21(-0.56%) |
Mar 19, 2014 | 37.45 | 37.64 | 36.86 | 36.94 | 615,130 | -0.48(-1.27%) |
Mar 18, 2014 | 37.21 | 37.60 | 37.13 | 37.41 | 871,404 | +0.30(+0.80%) |
Mar 17, 2014 | 37.53 | 37.53 | 37.00 | 37.12 | 708,227 | -0.35(-0.94%) |
Mar 14, 2014 | 37.04 | 37.72 | 37.01 | 37.47 | 1,339,796 | +0.47(+1.27%) |
Mar 13, 2014 | 36.55 | 37.05 | 36.40 | 37.00 | 1,053,585 | +0.59(+1.63%) |
Mar 12, 2014 | 35.97 | 36.42 | 35.93 | 36.41 | 711,018 | +0.35(+0.96%) |
Mar 11, 2014 | 36.40 | 36.46 | 35.88 | 36.06 | 1,063,182 | -0.48(-1.31%) |
Mar 10, 2014 | 36.48 | 36.65 | 36.30 | 36.54 | 1,021,750 | +0.07(+0.18%) |
Mar 07, 2014 | 36.52 | 36.60 | 36.23 | 36.48 | 878,553 | -0.01(-0.02%) |
Mar 06, 2014 | 36.60 | 36.72 | 36.40 | 36.48 | 954,271 | +0.01(+0.02%) |
Mar 05, 2014 | 36.53 | 36.64 | 36.22 | 36.48 | 1,000,526 | -0.10(-0.27%) |
Mar 04, 2014 | 36.60 | 36.79 | 36.44 | 36.57 | 871,941 | +0.26(+0.72%) |
Mar 03, 2014 | 36.73 | 36.76 | 36.25 | 36.31 | 1,115,294 | -0.57(-1.54%) |
Feb 28, 2014 | 36.35 | 37.13 | 36.24 | 36.88 | 1,164,700 | +0.67(+1.86%) |
Feb 27, 2014 | 35.98 | 36.43 | 35.67 | 36.20 | 655,176 | +0.12(+0.34%) |
Feb 26, 2014 | 36.29 | 36.41 | 36.03 | 36.08 | 597,337 | -0.07(-0.18%) |
Feb 25, 2014 | 35.97 | 36.60 | 35.95 | 36.15 | 929,840 | +0.07(+0.18%) |
Feb 24, 2014 | 36.48 | 36.59 | 36.06 | 36.08 | 721,840 | -0.33(-0.90%) |
Feb 21, 2014 | 36.21 | 36.56 | 36.09 | 36.41 | 790,324 | +0.17(+0.48%) |
Feb 20, 2014 | 35.85 | 36.25 | 35.70 | 36.24 | 612,276 | +0.35(+0.99%) |
Feb 19, 2014 | 35.79 | 36.18 | 35.75 | 35.88 | 739,013 | -0.03(-0.09%) |
Feb 18, 2014 | 35.96 | 36.09 | 35.71 | 35.92 | 679,422 | +0.06(+0.16%) |
Feb 14, 2014 | 35.86 | 35.86 | 35.86 | 35.86 | 601,131 | +0.02(+0.07%) |
Feb 13, 2014 | 35.13 | 35.83 | 35.03 | 35.83 | 845,247 | +0.55(+1.56%) |
Feb 12, 2014 | 35.16 | 35.43 | 35.00 | 35.28 | 700,873 | +0.16(+0.44%) |
Feb 11, 2014 | 34.76 | 35.16 | 34.71 | 35.13 | 1,203,551 | +0.30(+0.87%) |
Feb 10, 2014 | 34.83 | 34.91 | 34.47 | 34.82 | 678,001 | +0.05(+0.14%) |
Feb 07, 2014 | 34.43 | 34.80 | 34.35 | 34.77 | 774,247 | +0.48(+1.39%) |
Feb 06, 2014 | 33.88 | 34.38 | 33.77 | 34.30 | 664,413 | +0.44(+1.31%) |
Feb 05, 2014 | 34.27 | 34.34 | 33.85 | 33.85 | 1,187,752 | -0.49(-1.44%) |
Feb 04, 2014 | 34.95 | 34.95 | 34.22 | 34.35 | 1,559,094 | -0.45(-1.30%) |
Feb 03, 2014 | 34.95 | 35.34 | 34.53 | 34.80 | 1,379,677 | -0.21(-0.61%) |
Jan 31, 2014 | 34.73 | 35.10 | 34.60 | 35.01 | 1,308,819 | +0.06(+0.16%) |
Jan 30, 2014 | 34.54 | 35.00 | 34.34 | 34.95 | 1,110,366 | +0.67(+1.97%) |
Jan 29, 2014 | 34.04 | 34.32 | 34.03 | 34.28 | 1,022,819 | +0.14(+0.41%) |
Jan 28, 2014 | 34.03 | 34.33 | 34.03 | 34.14 | 893,717 | +0.11(+0.34%) |
Jan 27, 2014 | 34.18 | 34.35 | 34.03 | 34.03 | 791,617 | -0.15(-0.43%) |
Jan 24, 2014 | 34.31 | 34.43 | 34.10 | 34.17 | 877,901 | -0.27(-0.78%) |
Jan 23, 2014 | 34.28 | 34.45 | 34.17 | 34.44 | 761,570 | +0.04(+0.12%) |
Jan 22, 2014 | 34.17 | 34.47 | 34.17 | 34.40 | 636,316 | +0.20(+0.60%) |
Jan 21, 2014 | 33.59 | 34.26 | 33.59 | 34.20 | 869,291 | +0.27(+0.79%) |
Jan 17, 2014 | 34.05 | 33.93 | 33.93 | 33.93 | 1,140,814 | +0.02(+0.05%) |
Jan 16, 2014 | 33.71 | 33.94 | 33.66 | 33.91 | 951,300 | +0.19(+0.56%) |
Jan 15, 2014 | 33.91 | 33.91 | 33.64 | 33.72 | 775,307 | -0.19(-0.55%) |
Jan 14, 2014 | 34.03 | 34.24 | 33.77 | 33.91 | 550,909 | -0.07(-0.19%) |
Jan 13, 2014 | 34.26 | 34.37 | 33.93 | 33.98 | 649,565 | -0.33(-0.95%) |
Jan 10, 2014 | 34.05 | 34.65 | 34.00 | 34.30 | 1,152,316 | +0.32(+0.94%) |
Jan 09, 2014 | 34.15 | 34.17 | 33.88 | 33.99 | 853,982 | -0.08(-0.24%) |
Jan 08, 2014 | 34.07 | 34.19 | 33.86 | 34.07 | 889,811 | -0.01(-0.02%) |
Jan 07, 2014 | 33.81 | 34.11 | 33.80 | 34.08 | 836,749 | +0.33(+0.99%) |
Jan 06, 2014 | 33.89 | 34.00 | 33.69 | 33.74 | 813,459 | -0.13(-0.39%) |
Jan 03, 2014 | 33.94 | 34.02 | 33.62 | 33.87 | 1,003,255 | -0.10(-0.29%) |
Jan 02, 2014 | 34.32 | 34.39 | 33.90 | 33.97 | 965,578 | -0.56(-1.61%) |
Dec 31, 2013 | 34.53 | 34.52 | 34.52 | 34.52 | 608,475 | +0.04(+0.12%) |
Dec 30, 2013 | 34.40 | 34.66 | 34.36 | 34.48 | 562,803 | +0.14(+0.40%) |
Dec 27, 2013 | 34.37 | 34.61 | 34.26 | 34.34 | 572,500 | +0.02(+0.07%) |
Dec 26, 2013 | 34.47 | 34.51 | 34.25 | 34.32 | 458,092 | -0.02(-0.07%) |
Dec 24, 2013 | 34.24 | 34.61 | 34.23 | 34.34 | 357,133 | +0.23(+0.67%) |
Dec 23, 2013 | 34.31 | 34.45 | 34.08 | 34.12 | 740,592 | -0.03(-0.10%) |
Dec 20, 2013 | 34.33 | 34.52 | 33.99 | 34.15 | 1,803,352 | -0.03(-0.10%) |
Dec 19, 2013 | 34.22 | 34.52 | 33.93 | 34.18 | 839,610 | -0.16(-0.48%) |
Dec 18, 2013 | 33.96 | 34.65 | 33.80 | 34.34 | 1,651,758 | +0.48(+1.42%) |
Dec 17, 2013 | 33.43 | 34.06 | 33.35 | 33.86 | 1,371,110 | +0.40(+1.20%) |
Dec 16, 2013 | 33.60 | 33.71 | 33.42 | 33.46 | 893,053 | +0.13(+0.39%) |
Dec 13, 2013 | 33.36 | 33.45 | 33.05 | 33.33 | 1,096,370 | +0.04(+0.12%) |
Dec 12, 2013 | 32.99 | 33.36 | 32.99 | 33.29 | 915,037 | +0.32(+0.97%) |
Dec 11, 2013 | 33.47 | 33.61 | 32.96 | 32.97 | 1,146,290 | -0.47(-1.39%) |
Dec 10, 2013 | 33.59 | 33.64 | 33.31 | 33.44 | 1,602,037 | -0.14(-0.41%) |
Dec 09, 2013 | 33.69 | 33.82 | 33.37 | 33.58 | 1,171,142 | -0.13(-0.39%) |
Dec 06, 2013 | 33.89 | 34.12 | 33.61 | 33.71 | 1,705,954 | +0.17(+0.51%) |
Dec 05, 2013 | 33.94 | 34.02 | 33.52 | 33.54 | 1,518,164 | -0.47(-1.37%) |
Dec 04, 2013 | 33.95 | 34.08 | 33.62 | 34.00 | 1,151,822 | -0.04(-0.12%) |
Dec 03, 2013 | 34.16 | 34.39 | 33.80 | 34.04 | 1,091,361 | -0.24(-0.69%) |
Dec 02, 2013 | 34.63 | 34.79 | 34.25 | 34.28 | 602,267 | -0.32(-0.92%) |
Nov 29, 2013 | 34.50 | 34.93 | 34.50 | 34.60 | 378,408 | +0.08(+0.24%) |
Nov 27, 2013 | 34.40 | 34.63 | 34.17 | 34.52 | 678,718 | +0.22(+0.64%) |
Nov 26, 2013 | 34.52 | 34.52 | 34.12 | 34.30 | 809,072 | -0.18(-0.52%) |
Nov 25, 2013 | 34.53 | 34.68 | 34.39 | 34.48 | 613,155 | -0.01(-0.02%) |
Nov 22, 2013 | 34.41 | 34.60 | 34.08 | 34.48 | 985,107 | +0.18(+0.52%) |
Nov 21, 2013 | 34.47 | 34.65 | 34.23 | 34.30 | 999,254 | -0.06(-0.17%) |
Nov 20, 2013 | 34.80 | 35.05 | 34.35 | 34.36 | 548,614 | -0.43(-1.24%) |
Nov 19, 2013 | 35.13 | 35.28 | 34.68 | 34.79 | 610,560 | -0.42(-1.18%) |
Nov 18, 2013 | 35.41 | 35.42 | 35.06 | 35.21 | 512,064 | -0.07(-0.19%) |
Nov 15, 2013 | 34.98 | 35.39 | 34.98 | 35.28 | 709,619 | +0.25(+0.72%) |
Nov 14, 2013 | 34.75 | 35.04 | 34.75 | 35.02 | 683,599 | +0.39(+1.13%) |
Nov 12, 2013 | 34.81 | 34.81 | 34.43 | 34.63 | 927,339 | -0.31(-0.88%) |
Nov 11, 2013 | 34.70 | 35.14 | 34.49 | 34.94 | 499,189 | +0.24(+0.70%) |
Nov 08, 2013 | 35.06 | 35.06 | 34.23 | 34.70 | 736,367 | -0.48(-1.36%) |
Nov 07, 2013 | 35.36 | 36.11 | 34.97 | 35.17 | 898,447 | -0.12(-0.35%) |
Nov 06, 2013 | 35.26 | 35.34 | 35.04 | 35.30 | 872,945 | +0.19(+0.53%) |
Nov 05, 2013 | 34.85 | 36.59 | 34.84 | 35.11 | 926,644 | +0.20(+0.58%) |
Nov 04, 2013 | 34.70 | 34.98 | 34.58 | 34.91 | 455,352 | +0.20(+0.58%) |
Nov 01, 2013 | 34.90 | 35.02 | 34.54 | 34.70 | 533,344 | -0.09(-0.26%) |
Oct 31, 2013 | 34.70 | 34.86 | 34.36 | 34.79 | 966,840 | +0.04(+0.12%) |
Oct 30, 2013 | 34.74 | 34.95 | 34.55 | 34.75 | 632,924 | +0.06(+0.19%) |
Oct 29, 2013 | 34.55 | 34.74 | 34.47 | 34.69 | 495,687 | +0.18(+0.52%) |
Oct 28, 2013 | 34.54 | 34.67 | 34.27 | 34.51 | 579,986 | -0.03(-0.09%) |
Oct 25, 2013 | 34.19 | 34.57 | 34.00 | 34.54 | 692,119 | +0.44(+1.29%) |
Oct 24, 2013 | 34.43 | 34.57 | 34.05 | 34.10 | 737,093 | -0.31(-0.90%) |
Oct 23, 2013 | 34.18 | 34.57 | 34.14 | 34.41 | 734,287 | +0.07(+0.21%) |
Oct 22, 2013 | 34.36 | 34.79 | 34.10 | 34.34 | 1,257,048 | +0.19(+0.57%) |
Oct 21, 2013 | 33.91 | 34.17 | 33.84 | 34.14 | 702,605 | +0.28(+0.81%) |
Oct 18, 2013 | 34.05 | 34.09 | 33.80 | 33.87 | 837,134 | -0.05(-0.14%) |
Oct 17, 2013 | 33.11 | 33.92 | 32.93 | 33.92 | 1,018,320 | +0.76(+2.30%) |
Oct 16, 2013 | 32.97 | 33.29 | 32.87 | 33.15 | 1,070,896 | +0.31(+0.94%) |
Oct 15, 2013 | 33.27 | 33.28 | 32.83 | 32.85 | 852,915 | -0.44(-1.32%) |
Oct 14, 2013 | 33.52 | 33.59 | 32.85 | 33.28 | 470,037 | -0.31(-0.92%) |
Oct 11, 2013 | 33.49 | 33.62 | 33.33 | 33.59 | 582,741 | +0.09(+0.27%) |
Oct 10, 2013 | 32.95 | 33.61 | 32.88 | 33.50 | 939,417 | +0.62(+1.90%) |
Oct 09, 2013 | 32.52 | 33.10 | 32.50 | 32.88 | 966,691 | +0.34(+1.05%) |
Oct 08, 2013 | 32.77 | 33.01 | 32.54 | 32.54 | 909,021 | -0.07(-0.22%) |
Oct 07, 2013 | 32.79 | 32.97 | 32.61 | 32.61 | 464,597 | -0.32(-0.99%) |
Oct 04, 2013 | 33.11 | 33.18 | 32.88 | 32.93 | 587,543 | -0.14(-0.42%) |
Oct 03, 2013 | 33.50 | 33.61 | 33.03 | 33.07 | 981,085 | -0.63(-1.88%) |
Oct 02, 2013 | 33.48 | 33.71 | 33.28 | 33.71 | 827,928 | +0.08(+0.24%) |