Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.47 | 38.50 | 37.83 | 37.93 | 583,462 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.88 | 38.30 | 38.50 | 600,585 | -0.59(-1.52%) |
Sep 26, 2014 | 38.99 | 39.13 | 38.80 | 39.10 | 466,076 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.54 | 39.01 | 39.01 | 626,169 | -0.52(-1.33%) |
Sep 24, 2014 | 39.50 | 39.60 | 39.16 | 39.54 | 573,764 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.78 | 39.14 | 39.36 | 538,728 | -0.21(-0.52%) |
Sep 22, 2014 | 40.42 | 40.42 | 39.40 | 39.57 | 563,203 | -0.99(-2.44%) |
Sep 19, 2014 | 40.97 | 41.01 | 40.16 | 40.56 | 1,283,119 | +0.00(+0.00%) |
Sep 18, 2014 | 40.40 | 40.60 | 40.14 | 40.56 | 664,563 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.53 | 39.82 | 40.14 | 714,689 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.61 | 39.99 | 40.14 | 812,719 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.42 | 39.84 | 40.33 | 842,260 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,555 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,083 | +0.32(+0.77%) |
Sep 10, 2014 | 41.34 | 41.52 | 40.98 | 41.27 | 734,321 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.83 | 41.39 | 41.43 | 998,489 | -1.49(-3.46%) |
Sep 08, 2014 | 42.79 | 42.99 | 42.54 | 42.92 | 659,038 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.96 | 42.38 | 42.88 | 741,184 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.98 | 42.46 | 42.52 | 687,470 | -0.11(-0.26%) |
Sep 03, 2014 | 42.99 | 43.19 | 42.54 | 42.63 | 562,956 | +0.01(+0.02%) |
Sep 02, 2014 | 42.71 | 42.99 | 42.40 | 42.62 | 751,382 | -0.06(-0.14%) |
Aug 29, 2014 | 42.40 | 42.68 | 42.68 | 42.68 | 648,588 | +0.29(+0.69%) |
Aug 28, 2014 | 42.31 | 42.53 | 42.08 | 42.39 | 631,760 | -0.17(-0.40%) |
Aug 27, 2014 | 42.60 | 42.77 | 42.49 | 42.56 | 625,765 | -0.02(-0.04%) |
Aug 26, 2014 | 42.71 | 42.87 | 42.53 | 42.58 | 924,709 | +0.03(+0.06%) |
Aug 25, 2014 | 42.65 | 42.85 | 42.42 | 42.55 | 604,798 | +0.28(+0.67%) |
Aug 22, 2014 | 42.26 | 42.47 | 42.04 | 42.27 | 599,289 | -0.08(-0.18%) |
Aug 21, 2014 | 42.15 | 42.67 | 42.10 | 42.34 | 1,051,156 | +0.13(+0.31%) |
Aug 20, 2014 | 41.80 | 42.39 | 41.80 | 42.22 | 746,122 | +0.40(+0.94%) |
Aug 19, 2014 | 41.80 | 42.25 | 41.42 | 41.82 | 1,333,177 | -0.02(-0.04%) |
Aug 18, 2014 | 41.43 | 41.97 | 41.25 | 41.84 | 1,222,410 | +0.67(+1.63%) |
Aug 15, 2014 | 41.35 | 41.43 | 40.75 | 41.17 | 825,719 | -0.10(-0.25%) |
Aug 14, 2014 | 40.73 | 41.53 | 40.80 | 41.27 | 975,770 | +0.47(+1.16%) |
Aug 13, 2014 | 40.47 | 41.46 | 40.19 | 40.80 | 770,171 | +0.61(+1.52%) |
Aug 12, 2014 | 40.32 | 40.52 | 40.04 | 40.19 | 797,883 | -0.07(-0.17%) |
Aug 11, 2014 | 40.40 | 40.67 | 39.97 | 40.26 | 985,482 | -0.18(-0.44%) |
Aug 08, 2014 | 39.84 | 40.40 | 39.81 | 40.44 | 935,041 | +0.63(+1.59%) |
Aug 07, 2014 | 39.93 | 40.38 | 39.73 | 39.80 | 1,088,655 | +0.14(+0.35%) |
Aug 06, 2014 | 39.70 | 40.41 | 39.52 | 39.67 | 1,025,960 | -0.39(-0.98%) |
Aug 05, 2014 | 39.51 | 40.93 | 39.51 | 40.06 | 1,365,122 | +0.21(+0.52%) |
Aug 04, 2014 | 39.87 | 40.13 | 39.48 | 39.85 | 1,174,298 | +0.20(+0.50%) |
Aug 01, 2014 | 39.51 | 40.03 | 38.96 | 39.66 | 1,256,735 | +0.08(+0.19%) |
Jul 31, 2014 | 39.90 | 40.25 | 38.84 | 39.58 | 1,424,844 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.83 | 40.32 | 2,526,043 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,013,528 | -6.29(-13.82%) |
Jul 28, 2014 | 45.57 | 45.81 | 45.06 | 45.55 | 1,222,362 | -0.02(-0.04%) |
Jul 25, 2014 | 45.30 | 45.70 | 44.97 | 45.57 | 944,456 | +0.05(+0.11%) |
Jul 24, 2014 | 46.24 | 46.30 | 45.46 | 45.52 | 721,436 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.74 | 46.17 | 46.27 | 390,661 | -0.14(-0.30%) |
Jul 22, 2014 | 46.65 | 47.11 | 46.38 | 46.41 | 774,032 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.60 | 46.06 | 46.31 | 584,288 | -0.20(-0.42%) |
Jul 18, 2014 | 46.21 | 46.63 | 45.96 | 46.51 | 211,388 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.87 | 45.93 | 46.11 | 424,517 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.38 | 46.53 | 46.84 | 665,296 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.48 | 46.65 | 46.96 | 625,763 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.28 | 46.91 | 47.00 | 510,171 | +0.15(+0.33%) |
Jul 11, 2014 | 46.81 | 47.02 | 46.45 | 46.84 | 372,138 | +0.03(+0.07%) |
Jul 10, 2014 | 46.11 | 47.09 | 46.11 | 46.81 | 517,106 | -0.25(-0.53%) |
Jul 09, 2014 | 47.10 | 47.28 | 46.79 | 47.06 | 347,100 | +0.03(+0.07%) |
Jul 08, 2014 | 47.92 | 48.01 | 46.92 | 47.02 | 613,647 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.93 | 48.07 | 789,382 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,841 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.54 | 48.44 | 48.74 | 708,062 | +0.07(+0.14%) |
Jul 01, 2014 | 47.66 | 48.86 | 47.38 | 48.68 | 891,685 | +1.12(+2.36%) |
Jun 30, 2014 | 46.71 | 47.68 | 46.71 | 47.55 | 717,818 | -0.10(-0.22%) |
Jun 27, 2014 | 47.23 | 47.94 | 47.11 | 47.66 | 890,690 | +0.39(+0.82%) |
Jun 26, 2014 | 47.30 | 47.54 | 46.60 | 47.27 | 517,880 | +0.10(+0.22%) |
Jun 25, 2014 | 46.47 | 47.46 | 46.44 | 47.17 | 383,410 | +0.57(+1.21%) |
Jun 24, 2014 | 46.95 | 47.67 | 46.50 | 46.60 | 404,731 | -0.51(-1.09%) |
Jun 23, 2014 | 46.99 | 47.58 | 46.95 | 47.12 | 501,502 | +0.18(+0.38%) |
Jun 20, 2014 | 46.85 | 47.84 | 46.78 | 46.94 | 1,686,918 | +0.23(+0.50%) |
Jun 19, 2014 | 46.77 | 46.89 | 46.13 | 46.71 | 372,288 | +0.15(+0.31%) |
Jun 18, 2014 | 46.19 | 46.71 | 45.78 | 46.56 | 426,130 | +0.34(+0.74%) |
Jun 17, 2014 | 45.62 | 46.53 | 45.39 | 46.22 | 551,556 | +0.60(+1.31%) |
Jun 16, 2014 | 45.55 | 46.00 | 45.38 | 45.62 | 414,694 | -0.04(-0.09%) |
Jun 13, 2014 | 45.31 | 45.89 | 45.24 | 45.66 | 483,949 | +0.37(+0.81%) |
Jun 12, 2014 | 46.59 | 46.69 | 45.14 | 45.29 | 751,014 | -1.33(-2.85%) |
Jun 11, 2014 | 46.66 | 46.79 | 46.05 | 46.62 | 573,799 | -0.22(-0.48%) |
Jun 10, 2014 | 47.78 | 48.00 | 46.79 | 46.84 | 746,496 | -0.98(-2.04%) |
Jun 06, 2014 | 47.45 | 48.06 | 47.30 | 47.82 | 313,219 | +0.50(+1.05%) |
Jun 05, 2014 | 46.23 | 47.33 | 45.95 | 47.32 | 407,371 | +1.38(+3.00%) |
Jun 04, 2014 | 46.10 | 46.38 | 45.88 | 45.94 | 356,788 | -0.27(-0.57%) |
Jun 03, 2014 | 46.23 | 46.49 | 45.81 | 46.21 | 345,723 | -0.07(-0.15%) |
Jun 02, 2014 | 46.34 | 46.49 | 45.64 | 46.28 | 480,598 | -0.01(-0.02%) |
May 30, 2014 | 47.13 | 47.39 | 46.19 | 46.29 | 610,203 | -0.89(-1.89%) |
May 29, 2014 | 47.27 | 47.36 | 46.47 | 47.18 | 555,375 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.15 | 46.12 | 47.01 | 514,145 | +0.62(+1.33%) |
May 27, 2014 | 46.50 | 47.07 | 46.31 | 46.40 | 387,405 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.23 | 46.23 | 46.23 | 468,263 | +0.56(+1.22%) |
May 22, 2014 | 44.93 | 45.88 | 44.78 | 45.68 | 336,124 | +0.80(+1.77%) |
May 21, 2014 | 44.74 | 45.14 | 44.56 | 44.88 | 416,396 | +0.27(+0.60%) |
May 20, 2014 | 45.33 | 45.53 | 44.40 | 44.62 | 464,429 | -0.83(-1.83%) |
May 19, 2014 | 44.86 | 45.70 | 44.86 | 45.45 | 452,710 | +0.33(+0.72%) |
May 16, 2014 | 44.71 | 45.14 | 44.56 | 45.12 | 408,555 | +0.43(+0.96%) |
May 15, 2014 | 45.14 | 45.22 | 43.90 | 44.69 | 675,394 | -0.66(-1.45%) |
May 14, 2014 | 46.57 | 46.64 | 45.26 | 45.35 | 484,038 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.14 | 46.58 | 46.68 | 571,134 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.83 | 46.17 | 46.59 | 719,590 | +0.64(+1.39%) |
May 09, 2014 | 46.12 | 46.39 | 45.54 | 45.95 | 488,861 | -0.33(-0.72%) |
May 08, 2014 | 46.69 | 47.48 | 46.12 | 46.29 | 683,235 | -0.48(-1.02%) |
May 07, 2014 | 46.89 | 47.24 | 46.11 | 46.77 | 539,097 | -0.09(-0.20%) |
May 06, 2014 | 46.84 | 47.28 | 46.46 | 46.86 | 812,756 | -0.31(-0.65%) |
May 05, 2014 | 46.97 | 47.23 | 46.33 | 47.17 | 891,505 | +0.11(+0.24%) |
May 02, 2014 | 46.79 | 47.67 | 46.65 | 47.06 | 843,370 | +0.14(+0.29%) |
May 01, 2014 | 47.32 | 47.73 | 46.69 | 46.92 | 913,004 | -0.49(-1.03%) |
Apr 30, 2014 | 46.72 | 47.51 | 45.98 | 47.41 | 1,302,511 | +0.57(+1.22%) |
Apr 29, 2014 | 46.34 | 47.23 | 44.69 | 46.83 | 2,099,953 | -0.81(-1.70%) |
Apr 28, 2014 | 48.03 | 48.05 | 46.50 | 47.64 | 880,879 | -0.24(-0.50%) |
Apr 25, 2014 | 48.51 | 48.65 | 47.70 | 47.88 | 481,365 | -0.78(-1.60%) |
Apr 24, 2014 | 49.30 | 49.71 | 48.54 | 48.66 | 697,428 | -0.25(-0.51%) |
Apr 23, 2014 | 48.99 | 49.35 | 48.85 | 48.91 | 502,662 | -0.15(-0.31%) |
Apr 22, 2014 | 48.74 | 49.27 | 48.53 | 49.06 | 692,549 | +0.39(+0.81%) |
Apr 21, 2014 | 48.91 | 49.00 | 47.97 | 48.67 | 518,355 | -0.02(-0.04%) |
Apr 17, 2014 | 49.07 | 48.69 | 48.69 | 48.69 | 544,495 | -0.25(-0.51%) |
Apr 16, 2014 | 48.90 | 49.08 | 48.42 | 48.93 | 433,196 | +0.67(+1.40%) |
Apr 15, 2014 | 47.93 | 48.73 | 47.15 | 48.26 | 599,661 | +0.35(+0.73%) |
Apr 14, 2014 | 48.24 | 49.00 | 47.39 | 47.91 | 803,599 | -0.68(-1.41%) |
Apr 11, 2014 | 48.52 | 49.01 | 48.06 | 48.59 | 865,729 | -0.32(-0.66%) |
Apr 10, 2014 | 50.30 | 50.33 | 48.80 | 48.92 | 859,065 | -1.54(-3.05%) |
Apr 09, 2014 | 49.69 | 50.46 | 49.37 | 50.45 | 552,119 | +1.05(+2.13%) |
Apr 08, 2014 | 49.08 | 49.57 | 48.49 | 49.40 | 808,762 | +0.44(+0.89%) |
Apr 07, 2014 | 49.09 | 50.02 | 48.23 | 48.97 | 1,444,688 | -0.53(-1.07%) |
Apr 04, 2014 | 51.45 | 51.54 | 49.46 | 49.50 | 968,856 | -1.46(-2.87%) |
Apr 03, 2014 | 51.23 | 51.62 | 50.42 | 50.96 | 787,187 | -0.31(-0.60%) |
Apr 02, 2014 | 50.70 | 51.38 | 50.36 | 51.27 | 1,296,235 | +0.48(+0.94%) |
Apr 01, 2014 | 50.58 | 50.94 | 50.27 | 50.79 | 851,845 | +0.51(+1.02%) |
Mar 31, 2014 | 49.98 | 50.59 | 49.57 | 50.28 | 679,305 | +0.68(+1.38%) |
Mar 28, 2014 | 49.31 | 49.76 | 49.24 | 49.59 | 553,177 | +0.42(+0.85%) |
Mar 27, 2014 | 48.76 | 49.47 | 48.51 | 49.17 | 820,435 | +0.36(+0.73%) |
Mar 26, 2014 | 49.53 | 49.72 | 48.74 | 48.81 | 1,095,539 | -0.46(-0.94%) |
Mar 25, 2014 | 49.57 | 50.17 | 49.12 | 49.28 | 699,285 | -0.14(-0.28%) |
Mar 24, 2014 | 49.96 | 50.08 | 48.91 | 49.41 | 783,960 | -0.31(-0.62%) |
Mar 21, 2014 | 48.94 | 49.81 | 48.80 | 49.72 | 1,495,838 | +1.05(+2.16%) |
Mar 20, 2014 | 48.77 | 49.10 | 48.40 | 48.67 | 679,111 | -0.19(-0.38%) |
Mar 19, 2014 | 49.26 | 49.75 | 48.47 | 48.86 | 730,756 | -0.35(-0.71%) |
Mar 18, 2014 | 48.54 | 49.38 | 48.26 | 49.21 | 951,222 | +0.83(+1.71%) |
Mar 17, 2014 | 48.35 | 48.94 | 47.82 | 48.38 | 614,192 | +0.53(+1.11%) |
Mar 14, 2014 | 47.64 | 48.30 | 47.64 | 47.85 | 765,247 | -0.03(-0.05%) |
Mar 13, 2014 | 48.96 | 49.10 | 47.56 | 47.88 | 559,472 | -0.73(-1.51%) |
Mar 12, 2014 | 48.53 | 48.92 | 48.18 | 48.61 | 650,173 | -0.27(-0.56%) |
Mar 11, 2014 | 49.22 | 49.64 | 48.62 | 48.88 | 687,579 | -0.33(-0.68%) |
Mar 10, 2014 | 49.83 | 50.10 | 48.74 | 49.22 | 591,122 | -0.76(-1.52%) |
Mar 07, 2014 | 49.54 | 50.39 | 49.26 | 49.98 | 861,963 | +0.85(+1.74%) |
Mar 06, 2014 | 49.55 | 49.62 | 49.04 | 49.12 | 490,071 | -0.21(-0.43%) |
Mar 05, 2014 | 50.15 | 50.51 | 49.25 | 49.34 | 778,404 | -0.93(-1.85%) |
Mar 04, 2014 | 49.48 | 50.51 | 49.24 | 50.27 | 814,138 | +1.55(+3.19%) |
Mar 03, 2014 | 48.73 | 49.20 | 48.06 | 48.71 | 570,686 | -0.67(-1.37%) |
Feb 28, 2014 | 49.05 | 49.80 | 48.96 | 49.39 | 650,394 | +0.20(+0.42%) |
Feb 27, 2014 | 48.70 | 49.28 | 48.23 | 49.18 | 601,882 | +0.47(+0.96%) |
Feb 26, 2014 | 48.78 | 49.08 | 48.40 | 48.71 | 701,116 | +0.11(+0.23%) |
Feb 25, 2014 | 48.55 | 48.78 | 48.17 | 48.60 | 764,572 | +0.06(+0.12%) |
Feb 24, 2014 | 48.59 | 49.46 | 48.15 | 48.54 | 850,680 | +0.39(+0.82%) |
Feb 21, 2014 | 48.48 | 48.58 | 47.91 | 48.15 | 965,065 | +0.45(+0.95%) |
Feb 20, 2014 | 47.32 | 47.86 | 47.17 | 47.70 | 468,041 | +0.38(+0.81%) |
Feb 19, 2014 | 47.46 | 48.58 | 46.62 | 47.31 | 1,024,317 | +0.38(+0.80%) |
Feb 18, 2014 | 46.27 | 47.07 | 45.91 | 46.94 | 774,580 | +0.63(+1.36%) |
Feb 14, 2014 | 46.29 | 46.30 | 46.30 | 46.30 | 626,579 | +0.03(+0.07%) |
Feb 13, 2014 | 45.54 | 46.39 | 45.18 | 46.27 | 743,326 | +0.30(+0.65%) |
Feb 12, 2014 | 45.03 | 46.01 | 44.89 | 45.97 | 869,830 | +1.05(+2.34%) |
Feb 11, 2014 | 44.87 | 45.19 | 44.24 | 44.92 | 893,988 | +0.18(+0.40%) |
Feb 10, 2014 | 45.69 | 45.70 | 44.45 | 44.74 | 701,947 | -0.95(-2.09%) |
Feb 07, 2014 | 45.84 | 46.13 | 45.00 | 45.69 | 705,304 | +0.37(+0.81%) |
Feb 06, 2014 | 43.59 | 45.40 | 43.24 | 45.33 | 821,470 | +1.83(+4.21%) |
Feb 05, 2014 | 44.62 | 46.62 | 43.34 | 43.50 | 1,124,113 | -0.66(-1.49%) |
Feb 04, 2014 | 43.28 | 44.23 | 42.80 | 44.15 | 1,332,471 | +1.12(+2.59%) |
Feb 03, 2014 | 46.24 | 46.35 | 43.03 | 43.04 | 1,525,779 | -3.07(-6.65%) |
Jan 31, 2014 | 45.51 | 47.02 | 45.15 | 46.10 | 1,039,814 | +0.13(+0.28%) |
Jan 30, 2014 | 46.62 | 46.67 | 45.72 | 45.98 | 870,884 | -0.01(-0.02%) |
Jan 29, 2014 | 47.14 | 47.14 | 45.91 | 45.98 | 1,892,857 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.62 | 47.26 | 2,910,673 | +3.48(+7.96%) |
Jan 27, 2014 | 43.34 | 44.34 | 42.48 | 43.78 | 1,056,418 | +0.38(+0.88%) |
Jan 24, 2014 | 45.36 | 45.46 | 43.19 | 43.40 | 717,082 | -2.39(-5.23%) |
Jan 23, 2014 | 45.94 | 46.03 | 45.42 | 45.79 | 645,868 | -0.37(-0.81%) |
Jan 22, 2014 | 46.18 | 46.39 | 45.41 | 46.16 | 669,973 | -0.21(-0.46%) |
Jan 21, 2014 | 46.47 | 46.64 | 45.95 | 46.38 | 636,234 | +0.55(+1.19%) |
Jan 17, 2014 | 46.22 | 45.83 | 45.83 | 45.83 | 354,759 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.38 | 45.75 | 46.27 | 972,159 | +0.19(+0.41%) |
Jan 15, 2014 | 45.58 | 46.20 | 45.40 | 46.09 | 938,441 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.65 | 44.22 | 45.58 | 1,040,685 | +1.39(+3.14%) |
Jan 13, 2014 | 44.92 | 45.13 | 44.01 | 44.20 | 1,073,320 | -0.73(-1.63%) |
Jan 10, 2014 | 43.43 | 44.94 | 43.39 | 44.93 | 1,442,716 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.43 | 42.21 | 43.40 | 657,476 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.79 | 496,930 | +0.27(+0.64%) |
Jan 07, 2014 | 41.80 | 42.63 | 41.74 | 42.52 | 744,090 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 509,067 | -0.68(-1.61%) |
Jan 03, 2014 | 42.09 | 42.54 | 41.85 | 42.40 | 427,109 | +0.26(+0.63%) |
Jan 02, 2014 | 42.80 | 42.84 | 42.06 | 42.14 | 646,618 | -0.77(-1.79%) |
Dec 31, 2013 | 42.83 | 42.90 | 42.90 | 42.90 | 357,812 | +0.25(+0.58%) |
Dec 30, 2013 | 42.59 | 42.88 | 42.29 | 42.65 | 589,879 | +0.16(+0.38%) |
Dec 27, 2013 | 42.82 | 42.91 | 42.45 | 42.49 | 506,782 | -0.11(-0.26%) |
Dec 26, 2013 | 42.60 | 42.89 | 42.48 | 42.60 | 516,924 | -0.27(-0.64%) |
Dec 24, 2013 | 42.58 | 43.21 | 42.47 | 42.88 | 230,209 | +0.26(+0.62%) |
Dec 23, 2013 | 42.14 | 42.70 | 42.14 | 42.61 | 696,159 | +0.60(+1.44%) |
Dec 20, 2013 | 42.21 | 42.58 | 41.97 | 42.01 | 1,174,726 | -0.37(-0.86%) |
Dec 19, 2013 | 42.74 | 42.91 | 42.28 | 42.37 | 451,254 | -0.52(-1.21%) |
Dec 18, 2013 | 42.21 | 42.93 | 41.56 | 42.89 | 612,032 | +0.94(+2.23%) |
Dec 17, 2013 | 41.87 | 42.18 | 41.61 | 41.96 | 478,846 | +0.19(+0.45%) |
Dec 16, 2013 | 41.68 | 41.94 | 41.26 | 41.77 | 771,612 | +0.43(+1.05%) |
Dec 13, 2013 | 41.44 | 41.70 | 41.17 | 41.33 | 567,752 | +0.08(+0.19%) |
Dec 12, 2013 | 41.34 | 41.89 | 41.19 | 41.26 | 679,914 | -0.07(-0.17%) |
Dec 11, 2013 | 42.49 | 42.49 | 41.28 | 41.33 | 577,715 | -1.08(-2.55%) |
Dec 10, 2013 | 42.58 | 42.81 | 42.25 | 42.41 | 654,047 | -0.23(-0.54%) |
Dec 09, 2013 | 42.45 | 43.26 | 42.41 | 42.64 | 499,525 | +0.11(+0.26%) |
Dec 06, 2013 | 42.40 | 42.69 | 42.01 | 42.53 | 748,739 | +0.91(+2.19%) |
Dec 05, 2013 | 40.88 | 41.80 | 40.88 | 41.62 | 607,571 | +0.38(+0.93%) |
Dec 04, 2013 | 41.24 | 41.98 | 40.78 | 41.23 | 574,222 | -0.19(-0.45%) |
Dec 03, 2013 | 41.55 | 42.01 | 41.25 | 41.42 | 679,075 | -0.20(-0.47%) |
Dec 02, 2013 | 41.53 | 42.28 | 41.11 | 41.62 | 749,883 | +0.10(+0.25%) |
Nov 29, 2013 | 41.67 | 42.15 | 41.44 | 41.51 | 453,259 | -0.06(-0.14%) |
Nov 27, 2013 | 40.94 | 41.68 | 40.81 | 41.57 | 915,732 | +0.53(+1.29%) |
Nov 26, 2013 | 40.43 | 41.17 | 40.24 | 41.05 | 1,597,528 | +0.71(+1.75%) |
Nov 25, 2013 | 40.52 | 40.69 | 40.28 | 40.34 | 1,313,378 | +0.15(+0.38%) |
Nov 22, 2013 | 40.57 | 40.64 | 39.99 | 40.19 | 1,576,598 | -0.24(-0.59%) |
Nov 21, 2013 | 40.92 | 41.17 | 40.35 | 40.42 | 1,664,859 | -0.20(-0.50%) |
Nov 20, 2013 | 41.62 | 41.86 | 40.60 | 40.63 | 1,369,640 | -0.99(-2.37%) |
Nov 19, 2013 | 42.34 | 42.40 | 41.56 | 41.62 | 1,093,326 | -0.87(-2.04%) |
Nov 18, 2013 | 43.00 | 43.02 | 42.40 | 42.48 | 975,209 | -0.48(-1.11%) |
Nov 15, 2013 | 43.22 | 43.51 | 42.93 | 42.96 | 999,226 | -0.46(-1.06%) |
Nov 14, 2013 | 43.43 | 43.71 | 43.24 | 43.42 | 853,404 | -0.15(-0.35%) |
Nov 13, 2013 | 41.90 | 43.64 | 41.90 | 43.57 | 1,018,733 | +1.18(+2.78%) |
Nov 12, 2013 | 42.03 | 42.55 | 41.78 | 42.39 | 1,043,311 | +0.14(+0.34%) |
Nov 11, 2013 | 41.55 | 42.45 | 41.42 | 42.25 | 954,617 | +0.49(+1.18%) |
Nov 08, 2013 | 40.76 | 42.13 | 40.73 | 41.76 | 979,000 | +0.88(+2.16%) |
Nov 07, 2013 | 41.23 | 41.56 | 40.57 | 40.87 | 1,032,130 | -0.67(-1.61%) |
Nov 06, 2013 | 41.86 | 42.00 | 41.29 | 41.55 | 1,134,244 | -0.03(-0.06%) |
Nov 05, 2013 | 41.09 | 41.92 | 40.50 | 41.57 | 1,143,227 | +0.37(+0.89%) |
Nov 04, 2013 | 40.17 | 41.37 | 40.16 | 41.21 | 1,368,329 | +1.21(+3.01%) |
Nov 01, 2013 | 40.83 | 41.59 | 39.07 | 40.00 | 1,832,438 | -0.41(-1.01%) |
Oct 31, 2013 | 41.36 | 41.80 | 38.77 | 40.41 | 4,906,379 | -4.38(-9.78%) |
Oct 30, 2013 | 45.56 | 45.60 | 44.47 | 44.79 | 1,253,936 | -0.48(-1.07%) |
Oct 29, 2013 | 45.41 | 45.42 | 44.84 | 45.27 | 740,274 | -0.01(-0.02%) |
Oct 28, 2013 | 45.43 | 45.59 | 45.02 | 45.28 | 575,439 | -0.18(-0.39%) |
Oct 25, 2013 | 45.43 | 45.46 | 44.80 | 45.46 | 744,787 | +0.32(+0.71%) |
Oct 24, 2013 | 44.40 | 45.18 | 44.15 | 45.14 | 575,896 | +0.79(+1.78%) |
Oct 23, 2013 | 44.53 | 44.53 | 43.84 | 44.35 | 552,393 | -0.44(-0.99%) |
Oct 22, 2013 | 44.92 | 45.45 | 44.56 | 44.79 | 785,078 | +0.03(+0.08%) |
Oct 21, 2013 | 44.70 | 44.97 | 44.54 | 44.75 | 713,738 | +0.13(+0.29%) |
Oct 18, 2013 | 43.87 | 44.79 | 43.36 | 44.63 | 904,744 | +1.16(+2.68%) |
Oct 17, 2013 | 43.02 | 43.50 | 42.81 | 43.46 | 590,332 | +0.23(+0.53%) |
Oct 16, 2013 | 43.30 | 43.49 | 42.78 | 43.23 | 846,583 | +0.29(+0.67%) |
Oct 15, 2013 | 43.13 | 43.30 | 42.75 | 42.95 | 1,056,967 | -0.31(-0.73%) |
Oct 14, 2013 | 42.29 | 43.30 | 42.17 | 43.26 | 754,494 | +0.64(+1.49%) |
Oct 11, 2013 | 42.33 | 42.74 | 41.93 | 42.62 | 790,048 | +0.15(+0.36%) |
Oct 10, 2013 | 41.72 | 42.73 | 41.65 | 42.47 | 1,162,849 | +1.52(+3.71%) |
Oct 09, 2013 | 41.38 | 41.49 | 40.08 | 40.95 | 1,342,822 | -0.36(-0.86%) |
Oct 08, 2013 | 41.88 | 42.03 | 40.86 | 41.31 | 967,649 | -0.35(-0.84%) |
Oct 07, 2013 | 41.98 | 42.33 | 41.66 | 41.66 | 654,112 | -0.88(-2.08%) |
Oct 04, 2013 | 42.07 | 42.72 | 41.84 | 42.54 | 681,575 | +0.53(+1.25%) |
Oct 03, 2013 | 42.74 | 43.06 | 41.53 | 42.01 | 921,272 | -0.91(-2.12%) |
Oct 02, 2013 | 42.39 | 42.97 | 42.12 | 42.92 | 713,921 | +0.26(+0.62%) |