Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.70 | 51.23 | 49.73 | 49.73 | 510,072 | -0.95(-1.87%) |
Sep 29, 2014 | 49.42 | 50.77 | 49.03 | 50.68 | 561,531 | +0.70(+1.40%) |
Sep 26, 2014 | 50.25 | 50.64 | 49.86 | 49.98 | 531,324 | +0.09(+0.18%) |
Sep 25, 2014 | 51.19 | 51.19 | 49.73 | 49.89 | 452,271 | -1.38(-2.69%) |
Sep 24, 2014 | 50.28 | 51.61 | 50.25 | 51.27 | 519,459 | +0.94(+1.87%) |
Sep 23, 2014 | 50.55 | 51.45 | 50.20 | 50.33 | 531,322 | -0.59(-1.16%) |
Sep 22, 2014 | 52.19 | 52.47 | 50.57 | 50.92 | 462,752 | -1.42(-2.71%) |
Sep 19, 2014 | 54.34 | 54.50 | 52.09 | 52.34 | 642,954 | -1.69(-3.13%) |
Sep 18, 2014 | 52.56 | 54.14 | 52.40 | 54.03 | 654,977 | +1.54(+2.93%) |
Sep 17, 2014 | 52.02 | 52.97 | 52.02 | 52.49 | 399,906 | +0.55(+1.06%) |
Sep 16, 2014 | 51.01 | 52.19 | 49.65 | 51.94 | 1,279,716 | +0.46(+0.89%) |
Sep 15, 2014 | 52.62 | 52.68 | 51.39 | 51.48 | 463,301 | -1.16(-2.20%) |
Sep 12, 2014 | 53.50 | 53.68 | 52.49 | 52.64 | 620,341 | -0.79(-1.48%) |
Sep 11, 2014 | 52.22 | 53.61 | 51.98 | 53.43 | 493,948 | +0.78(+1.48%) |
Sep 10, 2014 | 53.39 | 53.73 | 50.56 | 52.65 | 1,119,856 | -0.85(-1.59%) |
Sep 09, 2014 | 54.52 | 54.91 | 53.41 | 53.50 | 632,079 | -0.58(-1.07%) |
Sep 08, 2014 | 54.06 | 55.08 | 53.89 | 54.08 | 801,228 | -0.01(-0.02%) |
Sep 05, 2014 | 54.99 | 55.23 | 53.90 | 54.09 | 936,646 | -1.03(-1.87%) |
Sep 04, 2014 | 55.53 | 56.09 | 55.08 | 55.12 | 376,184 | -0.44(-0.79%) |
Sep 03, 2014 | 56.33 | 56.33 | 55.11 | 55.56 | 546,892 | -0.44(-0.79%) |
Sep 02, 2014 | 56.42 | 56.48 | 55.74 | 56.00 | 577,326 | -0.18(-0.32%) |
Aug 29, 2014 | 55.92 | 56.18 | 56.18 | 56.18 | 506,900 | +0.85(+1.54%) |
Aug 28, 2014 | 54.21 | 55.60 | 53.95 | 55.33 | 756,309 | +0.68(+1.24%) |
Aug 27, 2014 | 55.65 | 55.89 | 54.44 | 54.65 | 609,591 | -0.93(-1.67%) |
Aug 26, 2014 | 55.54 | 55.94 | 54.93 | 55.58 | 617,003 | +0.28(+0.51%) |
Aug 25, 2014 | 56.12 | 56.35 | 54.78 | 55.30 | 924,611 | -0.31(-0.56%) |
Aug 22, 2014 | 55.00 | 56.32 | 54.73 | 55.61 | 940,946 | +0.74(+1.35%) |
Aug 21, 2014 | 55.01 | 55.29 | 54.08 | 54.87 | 776,360 | -0.14(-0.25%) |
Aug 20, 2014 | 55.07 | 55.78 | 54.12 | 55.01 | 1,163,680 | +0.20(+0.36%) |
Aug 19, 2014 | 52.78 | 55.14 | 52.60 | 54.81 | 2,216,953 | +2.26(+4.30%) |
Aug 18, 2014 | 52.47 | 52.51 | 51.87 | 52.55 | 639,754 | +0.83(+1.60%) |
Aug 15, 2014 | 51.37 | 52.30 | 51.12 | 51.72 | 832,395 | +0.89(+1.75%) |
Aug 14, 2014 | 50.73 | 51.97 | 50.49 | 50.83 | 1,172,803 | -0.12(-0.24%) |
Aug 13, 2014 | 49.93 | 51.02 | 49.71 | 50.95 | 649,257 | +1.24(+2.49%) |
Aug 12, 2014 | 49.63 | 50.78 | 49.05 | 49.71 | 528,293 | -0.01(-0.02%) |
Aug 11, 2014 | 48.90 | 50.10 | 48.79 | 49.72 | 629,721 | +1.04(+2.14%) |
Aug 08, 2014 | 48.00 | 49.09 | 47.84 | 48.68 | 449,113 | +0.76(+1.59%) |
Aug 07, 2014 | 48.35 | 48.93 | 47.68 | 47.92 | 551,202 | -0.24(-0.50%) |
Aug 06, 2014 | 48.03 | 48.79 | 47.93 | 48.16 | 636,661 | -0.47(-0.97%) |
Aug 05, 2014 | 47.34 | 49.42 | 47.34 | 48.63 | 1,208,164 | +0.89(+1.86%) |
Aug 04, 2014 | 47.16 | 47.92 | 46.91 | 47.74 | 1,022,054 | +0.69(+1.47%) |
Aug 01, 2014 | 45.43 | 47.45 | 45.26 | 47.05 | 1,455,824 | +0.40(+0.86%) |
Jul 31, 2014 | 47.57 | 47.73 | 45.50 | 46.65 | 1,921,288 | -1.15(-2.41%) |
Jul 30, 2014 | 46.49 | 47.89 | 45.93 | 47.80 | 1,415,763 | +1.57(+3.40%) |
Jul 29, 2014 | 46.47 | 46.50 | 45.68 | 46.23 | 751,708 | +0.46(+1.01%) |
Jul 28, 2014 | 44.54 | 46.52 | 43.80 | 45.77 | 1,306,022 | +1.49(+3.36%) |
Jul 25, 2014 | 46.72 | 46.93 | 44.10 | 44.28 | 1,351,837 | -2.66(-5.67%) |
Jul 24, 2014 | 46.20 | 47.35 | 46.07 | 46.94 | 760,574 | +0.88(+1.91%) |
Jul 23, 2014 | 49.18 | 49.18 | 46.02 | 46.06 | 1,030,824 | -3.31(-6.70%) |
Jul 22, 2014 | 47.92 | 50.11 | 47.61 | 49.37 | 1,025,574 | +1.87(+3.94%) |
Jul 21, 2014 | 46.97 | 47.90 | 46.83 | 47.50 | 487,420 | +0.36(+0.76%) |
Jul 18, 2014 | 46.36 | 47.40 | 46.36 | 47.14 | 497,448 | +0.80(+1.73%) |
Jul 17, 2014 | 47.51 | 47.76 | 46.14 | 46.34 | 669,037 | -1.57(-3.28%) |
Jul 16, 2014 | 48.01 | 48.33 | 47.30 | 47.91 | 411,281 | +0.37(+0.78%) |
Jul 15, 2014 | 47.93 | 48.36 | 47.17 | 47.54 | 582,524 | -0.51(-1.06%) |
Jul 14, 2014 | 48.47 | 48.65 | 47.54 | 48.05 | 396,683 | -0.02(-0.04%) |
Jul 11, 2014 | 47.49 | 48.48 | 47.42 | 48.07 | 704,694 | +0.61(+1.29%) |
Jul 10, 2014 | 47.23 | 48.09 | 46.20 | 47.46 | 1,279,115 | -1.12(-2.31%) |
Jul 09, 2014 | 48.55 | 48.98 | 48.01 | 48.58 | 717,657 | +0.82(+1.72%) |
Jul 08, 2014 | 48.77 | 48.77 | 47.22 | 47.76 | 682,092 | -1.12(-2.29%) |
Jul 07, 2014 | 49.57 | 49.81 | 48.57 | 48.88 | 525,259 | -1.01(-2.02%) |
Jul 03, 2014 | 49.53 | 49.89 | 49.89 | 49.89 | 264,300 | +0.70(+1.42%) |
Jul 02, 2014 | 49.93 | 50.03 | 49.06 | 49.19 | 414,558 | -0.72(-1.44%) |
Jul 01, 2014 | 49.96 | 50.82 | 49.49 | 49.91 | 682,581 | +0.25(+0.50%) |
Jun 30, 2014 | 49.09 | 50.06 | 48.90 | 49.66 | 620,309 | +0.34(+0.69%) |
Jun 27, 2014 | 48.12 | 49.97 | 48.12 | 49.32 | 753,757 | +0.89(+1.84%) |
Jun 26, 2014 | 48.58 | 48.73 | 47.57 | 48.43 | 447,600 | +0.02(+0.04%) |
Jun 25, 2014 | 48.11 | 48.55 | 47.35 | 48.41 | 1,378,404 | -0.11(-0.23%) |
Jun 24, 2014 | 50.23 | 50.68 | 48.24 | 48.52 | 1,012,767 | -1.98(-3.92%) |
Jun 23, 2014 | 51.25 | 51.38 | 50.47 | 50.50 | 835,375 | -0.59(-1.15%) |
Jun 20, 2014 | 51.00 | 51.25 | 50.51 | 51.09 | 1,879,151 | +0.26(+0.51%) |
Jun 19, 2014 | 51.84 | 51.84 | 50.67 | 50.83 | 646,570 | -0.67(-1.30%) |
Jun 18, 2014 | 52.63 | 52.72 | 50.44 | 51.50 | 970,308 | -0.97(-1.85%) |
Jun 17, 2014 | 52.83 | 53.13 | 51.67 | 52.47 | 562,854 | -0.40(-0.76%) |
Jun 16, 2014 | 52.16 | 53.31 | 51.71 | 52.87 | 660,837 | +0.54(+1.03%) |
Jun 13, 2014 | 51.43 | 52.60 | 51.00 | 52.33 | 602,914 | +0.87(+1.69%) |
Jun 12, 2014 | 51.90 | 52.53 | 51.22 | 51.46 | 736,923 | -0.72(-1.38%) |
Jun 11, 2014 | 51.56 | 53.11 | 51.27 | 52.18 | 685,398 | +0.05(+0.10%) |
Jun 10, 2014 | 51.70 | 52.59 | 51.48 | 52.13 | 846,210 | +1.48(+2.92%) |
Jun 06, 2014 | 51.54 | 51.95 | 50.27 | 50.65 | 904,905 | -0.85(-1.65%) |
Jun 05, 2014 | 50.38 | 52.20 | 50.01 | 51.50 | 1,601,186 | +1.62(+3.25%) |
Jun 04, 2014 | 48.41 | 50.38 | 48.18 | 49.88 | 1,402,692 | +1.60(+3.31%) |
Jun 03, 2014 | 48.75 | 48.90 | 46.80 | 48.28 | 1,095,230 | -0.13(-0.27%) |
Jun 02, 2014 | 49.34 | 49.68 | 47.77 | 48.41 | 765,925 | -0.57(-1.16%) |
May 30, 2014 | 49.19 | 49.56 | 48.15 | 48.98 | 710,839 | -0.06(-0.12%) |
May 29, 2014 | 49.62 | 49.64 | 48.82 | 49.04 | 702,818 | -0.16(-0.33%) |
May 28, 2014 | 49.89 | 49.94 | 48.35 | 49.20 | 1,284,739 | -0.18(-0.36%) |
May 27, 2014 | 47.77 | 49.68 | 47.29 | 49.38 | 1,977,997 | +2.90(+6.24%) |
May 23, 2014 | 45.17 | 46.48 | 46.48 | 46.48 | 583,400 | +0.97(+2.13%) |
May 22, 2014 | 45.51 | 45.90 | 44.99 | 45.51 | 313,934 | +0.37(+0.82%) |
May 21, 2014 | 44.39 | 45.70 | 44.21 | 45.14 | 877,095 | +0.91(+2.06%) |
May 20, 2014 | 45.51 | 45.85 | 43.62 | 44.23 | 694,374 | -1.25(-2.74%) |
May 19, 2014 | 44.08 | 45.70 | 43.98 | 45.48 | 1,218,385 | +1.40(+3.16%) |
May 16, 2014 | 42.40 | 44.09 | 42.08 | 44.08 | 881,227 | +1.94(+4.60%) |
May 15, 2014 | 43.54 | 43.55 | 41.68 | 42.14 | 679,669 | +0.15(+0.36%) |
May 14, 2014 | 42.44 | 42.85 | 41.66 | 41.99 | 823,273 | -0.42(-0.99%) |
May 13, 2014 | 42.70 | 43.66 | 42.26 | 42.41 | 671,687 | -0.53(-1.23%) |
May 12, 2014 | 41.87 | 43.31 | 41.50 | 42.94 | 517,884 | +1.46(+3.52%) |
May 09, 2014 | 41.15 | 41.56 | 40.13 | 41.48 | 1,119,541 | +0.03(+0.07%) |
May 08, 2014 | 41.73 | 42.88 | 41.09 | 41.45 | 422,565 | -0.49(-1.17%) |
May 07, 2014 | 41.81 | 42.02 | 40.34 | 41.94 | 935,133 | +0.21(+0.50%) |
May 06, 2014 | 43.16 | 43.75 | 41.71 | 41.73 | 788,719 | -1.77(-4.07%) |
May 05, 2014 | 43.15 | 43.74 | 42.58 | 43.50 | 667,568 | -0.20(-0.46%) |
May 02, 2014 | 44.82 | 45.25 | 43.32 | 43.70 | 963,063 | -1.03(-2.30%) |
May 01, 2014 | 42.22 | 46.98 | 42.22 | 44.73 | 2,070,462 | +2.36(+5.57%) |
Apr 30, 2014 | 42.57 | 43.27 | 42.12 | 42.37 | 1,083,564 | -0.35(-0.82%) |
Apr 29, 2014 | 42.40 | 43.22 | 41.39 | 42.72 | 1,005,048 | +0.68(+1.62%) |
Apr 28, 2014 | 41.91 | 42.50 | 40.14 | 42.04 | 830,570 | +0.49(+1.18%) |
Apr 25, 2014 | 43.09 | 43.73 | 41.38 | 41.55 | 909,944 | -1.92(-4.42%) |
Apr 24, 2014 | 43.66 | 44.53 | 42.39 | 43.47 | 663,223 | +0.23(+0.53%) |
Apr 23, 2014 | 42.98 | 43.91 | 42.67 | 43.24 | 634,872 | +0.01(+0.02%) |
Apr 22, 2014 | 42.37 | 43.38 | 42.01 | 43.23 | 622,720 | +1.10(+2.61%) |
Apr 21, 2014 | 42.21 | 42.29 | 41.51 | 42.13 | 464,081 | -0.06(-0.14%) |
Apr 17, 2014 | 41.70 | 42.19 | 42.19 | 42.19 | 689,000 | +0.49(+1.18%) |
Apr 16, 2014 | 42.73 | 43.26 | 41.51 | 41.70 | 540,599 | -0.79(-1.86%) |
Apr 15, 2014 | 41.33 | 42.68 | 40.53 | 42.49 | 968,752 | +1.24(+3.01%) |
Apr 14, 2014 | 41.24 | 41.95 | 40.61 | 41.25 | 697,510 | +0.61(+1.50%) |
Apr 11, 2014 | 41.50 | 42.29 | 40.16 | 40.64 | 1,470,679 | -1.29(-3.08%) |
Apr 10, 2014 | 44.64 | 44.78 | 41.87 | 41.93 | 965,817 | -2.76(-6.18%) |
Apr 09, 2014 | 43.95 | 44.93 | 43.75 | 44.69 | 1,301,915 | +0.75(+1.71%) |
Apr 08, 2014 | 43.44 | 44.57 | 42.62 | 43.94 | 940,235 | +1.32(+3.10%) |
Apr 07, 2014 | 42.60 | 43.18 | 41.56 | 42.62 | 899,888 | +0.02(+0.05%) |
Apr 04, 2014 | 46.08 | 46.08 | 41.88 | 42.60 | 1,097,015 | -2.28(-5.08%) |
Apr 03, 2014 | 44.68 | 45.98 | 44.68 | 44.88 | 988,927 | -0.64(-1.41%) |
Apr 02, 2014 | 45.50 | 45.76 | 44.95 | 45.52 | 704,747 | +0.35(+0.77%) |
Apr 01, 2014 | 43.98 | 45.21 | 43.95 | 45.17 | 787,681 | +1.44(+3.29%) |
Mar 31, 2014 | 42.68 | 44.00 | 42.34 | 43.73 | 704,589 | +1.87(+4.47%) |
Mar 28, 2014 | 42.13 | 42.62 | 41.45 | 41.86 | 941,676 | -0.37(-0.88%) |
Mar 27, 2014 | 42.67 | 43.26 | 41.75 | 42.23 | 576,625 | -0.32(-0.75%) |
Mar 26, 2014 | 44.54 | 44.72 | 42.52 | 42.55 | 722,629 | -0.98(-2.25%) |
Mar 25, 2014 | 44.01 | 45.12 | 42.53 | 43.53 | 593,859 | -0.37(-0.84%) |
Mar 24, 2014 | 46.50 | 46.53 | 43.78 | 43.90 | 1,278,039 | -2.54(-5.47%) |
Mar 21, 2014 | 47.46 | 47.47 | 46.05 | 46.44 | 1,672,668 | +0.11(+0.24%) |
Mar 20, 2014 | 44.73 | 46.53 | 44.12 | 46.33 | 825,613 | +1.76(+3.95%) |
Mar 19, 2014 | 44.75 | 44.91 | 44.03 | 44.57 | 362,523 | -0.16(-0.36%) |
Mar 18, 2014 | 43.66 | 45.02 | 43.26 | 44.73 | 552,119 | +1.07(+2.45%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.82 | 43.66 | 682,086 | +0.68(+1.58%) |
Mar 14, 2014 | 43.29 | 44.04 | 42.94 | 42.98 | 647,814 | -0.56(-1.29%) |
Mar 13, 2014 | 44.12 | 44.50 | 43.08 | 43.54 | 580,152 | -0.29(-0.66%) |
Mar 12, 2014 | 43.45 | 43.99 | 43.14 | 43.83 | 719,673 | +0.11(+0.25%) |
Mar 11, 2014 | 45.01 | 45.48 | 43.48 | 43.72 | 980,460 | -1.38(-3.06%) |
Mar 10, 2014 | 44.80 | 45.63 | 44.31 | 45.10 | 897,233 | +0.27(+0.60%) |
Mar 07, 2014 | 44.76 | 44.84 | 43.94 | 44.83 | 741,430 | +0.35(+0.79%) |
Mar 06, 2014 | 44.21 | 44.74 | 43.95 | 44.48 | 588,254 | +0.14(+0.32%) |
Mar 05, 2014 | 44.85 | 45.27 | 43.95 | 44.34 | 692,418 | -0.28(-0.63%) |
Mar 04, 2014 | 43.06 | 44.91 | 42.59 | 44.62 | 1,219,562 | +2.11(+4.96%) |
Mar 03, 2014 | 41.83 | 42.61 | 41.33 | 42.51 | 648,473 | +0.38(+0.90%) |
Feb 28, 2014 | 42.49 | 43.48 | 41.94 | 42.13 | 908,656 | -0.25(-0.59%) |
Feb 27, 2014 | 42.76 | 42.91 | 41.53 | 42.38 | 858,831 | -0.39(-0.91%) |
Feb 26, 2014 | 42.46 | 43.63 | 42.15 | 42.77 | 1,100,530 | +0.76(+1.81%) |
Feb 25, 2014 | 40.52 | 42.35 | 40.20 | 42.01 | 1,094,252 | +1.53(+3.78%) |
Feb 24, 2014 | 39.97 | 41.08 | 39.97 | 40.48 | 350,679 | +0.23(+0.57%) |
Feb 21, 2014 | 41.12 | 41.13 | 40.22 | 40.25 | 394,317 | -0.68(-1.66%) |
Feb 20, 2014 | 40.26 | 41.08 | 39.92 | 40.93 | 699,432 | +0.59(+1.46%) |
Feb 19, 2014 | 39.01 | 40.83 | 38.72 | 40.34 | 981,660 | +1.08(+2.75%) |
Feb 18, 2014 | 39.99 | 39.99 | 38.45 | 39.26 | 431,972 | +0.40(+1.03%) |
Feb 14, 2014 | 38.75 | 38.86 | 38.86 | 38.86 | 491,000 | +0.10(+0.26%) |
Feb 13, 2014 | 37.97 | 39.17 | 37.59 | 38.76 | 670,933 | +0.37(+0.96%) |
Feb 12, 2014 | 38.31 | 38.60 | 38.04 | 38.39 | 361,161 | +0.20(+0.52%) |
Feb 11, 2014 | 38.48 | 38.69 | 37.88 | 38.19 | 367,776 | -0.11(-0.29%) |
Feb 10, 2014 | 37.82 | 38.40 | 37.53 | 38.30 | 706,113 | +0.47(+1.24%) |
Feb 07, 2014 | 37.25 | 37.86 | 37.01 | 37.83 | 510,743 | +0.82(+2.22%) |
Feb 06, 2014 | 36.29 | 37.04 | 36.29 | 37.01 | 536,402 | +0.80(+2.21%) |
Feb 05, 2014 | 35.78 | 36.58 | 35.12 | 36.21 | 673,026 | +0.21(+0.58%) |
Feb 04, 2014 | 36.20 | 36.55 | 35.88 | 36.00 | 514,162 | +0.03(+0.08%) |
Feb 03, 2014 | 36.57 | 37.14 | 35.92 | 35.97 | 863,106 | -1.20(-3.23%) |
Jan 31, 2014 | 37.14 | 37.95 | 36.75 | 37.17 | 845,643 | -0.81(-2.13%) |
Jan 30, 2014 | 36.21 | 38.88 | 34.40 | 37.98 | 2,379,263 | +3.12(+8.95%) |
Jan 29, 2014 | 35.00 | 35.09 | 34.45 | 34.86 | 933,410 | -0.48(-1.36%) |
Jan 28, 2014 | 35.26 | 36.48 | 34.96 | 35.34 | 559,714 | +0.12(+0.34%) |
Jan 27, 2014 | 36.28 | 36.28 | 35.05 | 35.22 | 546,137 | +0.23(+0.66%) |
Jan 24, 2014 | 35.36 | 35.84 | 34.91 | 34.99 | 510,855 | -0.47(-1.33%) |
Jan 23, 2014 | 36.12 | 36.94 | 35.34 | 35.46 | 404,800 | -0.57(-1.58%) |
Jan 22, 2014 | 36.00 | 36.31 | 35.82 | 36.03 | 629,358 | +0.05(+0.14%) |
Jan 21, 2014 | 35.93 | 36.37 | 35.42 | 35.98 | 680,927 | +0.29(+0.81%) |
Jan 17, 2014 | 35.05 | 35.69 | 35.69 | 35.69 | 792,000 | +0.48(+1.36%) |
Jan 16, 2014 | 34.15 | 35.59 | 34.15 | 35.21 | 1,057,707 | +0.93(+2.71%) |
Jan 15, 2014 | 33.57 | 34.61 | 33.57 | 34.28 | 511,023 | +0.71(+2.11%) |
Jan 14, 2014 | 32.92 | 33.73 | 32.67 | 33.57 | 445,848 | +0.82(+2.50%) |
Jan 13, 2014 | 32.95 | 33.46 | 32.66 | 32.75 | 887,158 | -0.19(-0.58%) |
Jan 10, 2014 | 32.72 | 33.04 | 32.35 | 32.94 | 821,463 | +0.31(+0.95%) |
Jan 09, 2014 | 33.40 | 33.80 | 32.40 | 32.63 | 652,982 | -0.69(-2.07%) |
Jan 08, 2014 | 33.52 | 33.74 | 33.15 | 33.32 | 465,387 | -0.15(-0.45%) |
Jan 07, 2014 | 33.27 | 33.74 | 33.11 | 33.47 | 400,718 | +0.40(+1.21%) |
Jan 06, 2014 | 33.97 | 34.01 | 32.99 | 33.07 | 761,996 | -0.85(-2.51%) |
Jan 03, 2014 | 33.78 | 34.17 | 33.69 | 33.92 | 486,051 | +0.33(+0.98%) |
Jan 02, 2014 | 34.34 | 34.52 | 33.51 | 33.59 | 559,089 | -0.92(-2.67%) |
Dec 31, 2013 | 33.34 | 34.51 | 34.51 | 34.51 | 1,560,500 | +1.17(+3.51%) |
Dec 30, 2013 | 34.19 | 34.19 | 33.20 | 33.34 | 894,220 | -0.79(-2.31%) |
Dec 27, 2013 | 34.26 | 34.51 | 34.01 | 34.13 | 285,455 | -0.04(-0.12%) |
Dec 26, 2013 | 34.44 | 34.80 | 34.14 | 34.17 | 367,003 | -0.17(-0.50%) |
Dec 24, 2013 | 34.64 | 34.97 | 34.29 | 34.34 | 322,595 | -0.40(-1.15%) |
Dec 23, 2013 | 34.57 | 35.35 | 34.41 | 34.74 | 1,211,078 | -0.17(-0.49%) |
Dec 20, 2013 | 36.02 | 36.12 | 34.69 | 34.91 | 1,390,597 | -1.08(-3.00%) |
Dec 19, 2013 | 36.01 | 36.27 | 35.65 | 35.99 | 536,299 | -0.65(-1.77%) |
Dec 18, 2013 | 35.90 | 36.66 | 35.65 | 36.64 | 761,375 | +0.74(+2.06%) |
Dec 17, 2013 | 34.90 | 36.13 | 34.86 | 35.90 | 686,782 | +0.98(+2.81%) |
Dec 16, 2013 | 34.20 | 35.24 | 34.14 | 34.92 | 489,816 | +0.93(+2.74%) |
Dec 13, 2013 | 33.98 | 34.47 | 33.59 | 33.99 | 615,042 | +0.07(+0.21%) |
Dec 12, 2013 | 34.83 | 35.26 | 33.80 | 33.92 | 687,780 | -0.96(-2.75%) |
Dec 11, 2013 | 35.78 | 35.97 | 34.78 | 34.88 | 377,088 | -0.74(-2.08%) |
Dec 10, 2013 | 35.78 | 35.97 | 35.14 | 35.62 | 671,434 | -0.11(-0.31%) |
Dec 09, 2013 | 35.21 | 35.75 | 34.78 | 35.73 | 712,624 | +0.66(+1.88%) |
Dec 06, 2013 | 35.73 | 35.95 | 35.02 | 35.07 | 0 | -0.22(-0.62%) |
Dec 05, 2013 | 35.16 | 35.40 | 34.80 | 35.29 | 0 | +0.12(+0.34%) |
Dec 04, 2013 | 34.72 | 35.49 | 34.44 | 35.17 | 0 | +0.26(+0.74%) |
Dec 03, 2013 | 35.33 | 35.80 | 34.75 | 34.91 | 524,745 | -0.58(-1.63%) |
Dec 02, 2013 | 36.15 | 36.27 | 35.25 | 35.49 | 509,873 | -0.71(-1.96%) |
Nov 29, 2013 | 36.77 | 36.82 | 36.15 | 36.20 | 0 | -0.41(-1.12%) |
Nov 27, 2013 | 36.40 | 36.68 | 35.91 | 36.61 | 0 | +0.20(+0.55%) |
Nov 26, 2013 | 35.67 | 36.76 | 35.40 | 36.41 | 0 | +0.88(+2.48%) |
Nov 25, 2013 | 35.33 | 35.70 | 34.81 | 35.53 | 465,413 | +0.42(+1.20%) |
Nov 22, 2013 | 35.19 | 35.40 | 34.69 | 35.11 | 0 | -0.23(-0.65%) |
Nov 21, 2013 | 35.15 | 35.50 | 35.04 | 35.34 | 523,720 | +0.24(+0.68%) |
Nov 20, 2013 | 35.69 | 35.98 | 34.86 | 35.10 | 634,111 | -0.36(-1.02%) |
Nov 19, 2013 | 36.73 | 36.92 | 35.26 | 35.46 | 846,055 | -1.45(-3.93%) |
Nov 18, 2013 | 37.40 | 37.59 | 36.73 | 36.91 | 777,062 | -0.42(-1.13%) |
Nov 15, 2013 | 37.10 | 37.78 | 36.55 | 37.33 | 0 | +0.42(+1.14%) |
Nov 14, 2013 | 38.00 | 38.59 | 36.58 | 36.91 | 1,542,027 | -1.90(-4.90%) |
Nov 12, 2013 | 38.19 | 38.89 | 37.84 | 38.81 | 525,297 | +0.41(+1.07%) |
Nov 11, 2013 | 38.00 | 38.64 | 37.85 | 38.40 | 0 | +0.61(+1.61%) |
Nov 08, 2013 | 38.06 | 38.22 | 37.40 | 37.79 | 0 | -0.28(-0.74%) |
Nov 07, 2013 | 38.93 | 38.96 | 38.01 | 38.07 | 834,710 | -0.78(-2.01%) |
Nov 06, 2013 | 38.61 | 39.11 | 37.91 | 38.85 | 526,228 | +0.40(+1.04%) |
Nov 05, 2013 | 38.53 | 39.00 | 37.73 | 38.45 | 746,229 | -0.29(-0.75%) |
Nov 04, 2013 | 38.42 | 38.78 | 37.89 | 38.74 | 600,169 | +0.32(+0.83%) |
Nov 01, 2013 | 40.03 | 40.58 | 38.36 | 38.42 | 0 | -1.88(-4.67%) |
Oct 31, 2013 | 39.50 | 41.51 | 37.98 | 40.30 | 3,442,523 | +3.31(+8.95%) |
Oct 30, 2013 | 37.47 | 37.88 | 36.15 | 36.99 | 1,580,775 | -0.35(-0.94%) |
Oct 29, 2013 | 37.66 | 38.08 | 37.23 | 37.34 | 805,178 | -0.23(-0.61%) |
Oct 28, 2013 | 37.62 | 38.03 | 37.35 | 37.57 | 542,856 | -0.24(-0.63%) |
Oct 25, 2013 | 37.45 | 38.03 | 37.09 | 37.81 | 0 | +0.55(+1.48%) |
Oct 24, 2013 | 37.08 | 37.71 | 37.06 | 37.26 | 549,029 | +0.18(+0.49%) |
Oct 23, 2013 | 39.81 | 39.84 | 36.91 | 37.08 | 1,872,333 | -3.32(-8.22%) |
Oct 22, 2013 | 40.49 | 40.74 | 40.09 | 40.40 | 514,802 | -0.10(-0.25%) |
Oct 21, 2013 | 40.38 | 40.72 | 40.38 | 40.50 | 416,422 | +0.06(+0.15%) |
Oct 18, 2013 | 40.58 | 40.71 | 40.20 | 40.44 | 666,023 | -0.04(-0.10%) |
Oct 17, 2013 | 40.61 | 40.85 | 40.00 | 40.48 | 658,037 | -0.19(-0.47%) |
Oct 16, 2013 | 40.83 | 41.54 | 40.24 | 40.67 | 1,087,360 | -0.14(-0.34%) |
Oct 15, 2013 | 41.27 | 41.46 | 40.60 | 40.81 | 419,121 | -0.48(-1.16%) |
Oct 14, 2013 | 41.07 | 41.39 | 40.89 | 41.29 | 231,243 | +0.02(+0.05%) |
Oct 11, 2013 | 40.49 | 41.58 | 40.49 | 41.27 | 0 | +0.85(+2.10%) |
Oct 10, 2013 | 40.40 | 40.92 | 39.80 | 40.42 | 880,537 | +0.41(+1.02%) |
Oct 09, 2013 | 40.52 | 40.71 | 39.35 | 40.01 | 550,623 | -0.45(-1.11%) |
Oct 08, 2013 | 41.23 | 41.49 | 40.15 | 40.46 | 564,890 | -0.59(-1.44%) |
Oct 07, 2013 | 41.08 | 41.62 | 40.76 | 41.05 | 308,288 | -0.53(-1.27%) |
Oct 04, 2013 | 41.52 | 42.41 | 41.16 | 41.58 | 0 | -0.02(-0.05%) |
Oct 03, 2013 | 41.82 | 42.16 | 40.80 | 41.60 | 372,074 | -0.18(-0.43%) |
Oct 02, 2013 | 41.53 | 42.27 | 41.34 | 41.78 | 593,482 | -0.01(-0.02%) |