Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.45 | 40.56 | 40.40 | 40.52 | 18,251 | +0.45(+1.13%) |
Oct 30, 2014 | 39.77 | 40.22 | 39.70 | 40.06 | 25,676 | +0.26(+0.65%) |
Oct 29, 2014 | 39.93 | 39.93 | 39.59 | 39.80 | 21,724 | -0.06(-0.15%) |
Oct 28, 2014 | 39.45 | 39.86 | 39.45 | 39.86 | 11,593 | +0.50(+1.27%) |
Oct 27, 2014 | 38.97 | 39.40 | 39.15 | 39.36 | 7,299 | +0.21(+0.53%) |
Oct 24, 2014 | 38.72 | 39.15 | 38.72 | 39.15 | 4,167 | +0.49(+1.27%) |
Oct 23, 2014 | 38.94 | 39.02 | 38.66 | 38.66 | 6,878 | -0.12(-0.30%) |
Oct 22, 2014 | 38.90 | 39.10 | 38.73 | 38.78 | 27,121 | -0.02(-0.04%) |
Oct 21, 2014 | 38.22 | 38.84 | 38.22 | 38.80 | 17,601 | +0.81(+2.12%) |
Oct 20, 2014 | 37.85 | 37.99 | 37.68 | 37.99 | 16,535 | +0.11(+0.29%) |
Oct 17, 2014 | 37.59 | 37.95 | 37.52 | 37.88 | 21,909 | +0.59(+1.58%) |
Oct 16, 2014 | 36.52 | 37.35 | 36.05 | 37.29 | 17,614 | +0.17(+0.47%) |
Oct 15, 2014 | 37.29 | 37.29 | 36.41 | 37.12 | 42,814 | -0.64(-1.70%) |
Oct 14, 2014 | 37.55 | 37.96 | 37.55 | 37.76 | 11,034 | +0.24(+0.64%) |
Oct 13, 2014 | 37.86 | 38.09 | 37.52 | 37.52 | 15,871 | -0.34(-0.90%) |
Oct 10, 2014 | 38.00 | 38.24 | 37.85 | 37.86 | 25,828 | -0.30(-0.78%) |
Oct 09, 2014 | 38.80 | 38.80 | 38.09 | 38.16 | 38,683 | -0.69(-1.79%) |
Oct 08, 2014 | 38.38 | 38.85 | 38.24 | 38.85 | 22,426 | +0.38(+0.98%) |
Oct 07, 2014 | 38.94 | 38.94 | 38.47 | 38.47 | 9,346 | -0.66(-1.68%) |
Oct 06, 2014 | 39.43 | 39.43 | 39.05 | 39.13 | 13,714 | -0.14(-0.36%) |
Oct 03, 2014 | 39.05 | 39.35 | 39.05 | 39.27 | 21,225 | +0.50(+1.30%) |
Oct 02, 2014 | 38.57 | 38.87 | 38.37 | 38.77 | 19,058 | +0.09(+0.24%) |
Oct 01, 2014 | 39.14 | 39.14 | 38.61 | 38.67 | 18,074 | -0.52(-1.33%) |
Sep 30, 2014 | 39.34 | 39.50 | 39.19 | 39.20 | 14,823 | -0.20(-0.51%) |
Sep 29, 2014 | 39.30 | 39.50 | 39.07 | 39.40 | 9,873 | -0.20(-0.50%) |
Sep 26, 2014 | 39.33 | 39.69 | 39.29 | 39.59 | 10,212 | +0.23(+0.59%) |
Sep 25, 2014 | 39.76 | 39.76 | 39.32 | 39.36 | 8,244 | -0.47(-1.19%) |
Sep 24, 2014 | 39.45 | 39.90 | 39.45 | 39.84 | 24,715 | +0.28(+0.70%) |
Sep 23, 2014 | 39.78 | 39.86 | 39.44 | 39.56 | 84,498 | -0.31(-0.77%) |
Sep 22, 2014 | 40.09 | 40.09 | 39.86 | 39.87 | 83,330 | -0.30(-0.74%) |
Sep 19, 2014 | 40.38 | 40.46 | 40.03 | 40.17 | 30,738 | -0.19(-0.47%) |
Sep 18, 2014 | 40.00 | 40.41 | 40.00 | 40.36 | 10,567 | +0.41(+1.02%) |
Sep 17, 2014 | 40.01 | 40.09 | 39.95 | 39.95 | 3,700 | +0.02(+0.04%) |
Sep 16, 2014 | 39.74 | 39.98 | 39.74 | 39.93 | 5,085 | +0.13(+0.33%) |
Sep 15, 2014 | 39.84 | 39.91 | 39.69 | 39.80 | 9,795 | +0.03(+0.08%) |
Sep 12, 2014 | 39.71 | 39.84 | 39.71 | 39.77 | 36,443 | +0.04(+0.10%) |
Sep 11, 2014 | 39.56 | 39.82 | 39.53 | 39.73 | 4,891 | -0.06(-0.15%) |
Sep 10, 2014 | 39.72 | 39.81 | 39.68 | 39.78 | 34,154 | +0.16(+0.40%) |
Sep 09, 2014 | 39.87 | 39.87 | 39.54 | 39.63 | 17,266 | -0.27(-0.69%) |
Sep 08, 2014 | 39.89 | 40.05 | 39.82 | 39.90 | 3,893 | -0.01(-0.03%) |
Sep 05, 2014 | 39.90 | 39.94 | 39.73 | 39.91 | 15,358 | -0.04(-0.10%) |
Sep 04, 2014 | 40.24 | 40.24 | 39.93 | 39.95 | 10,865 | -0.19(-0.47%) |
Sep 03, 2014 | 40.38 | 40.41 | 40.11 | 40.14 | 13,031 | -0.14(-0.35%) |
Sep 02, 2014 | 40.27 | 40.41 | 40.16 | 40.28 | 13,311 | +0.10(+0.25%) |
Aug 29, 2014 | 40.04 | 40.18 | 40.18 | 40.18 | 15,925 | +0.15(+0.37%) |
Aug 28, 2014 | 40.08 | 40.08 | 39.91 | 40.03 | 8,449 | -0.14(-0.35%) |
Aug 27, 2014 | 40.12 | 40.22 | 40.11 | 40.17 | 7,528 | +0.09(+0.23%) |
Aug 26, 2014 | 39.97 | 40.14 | 39.96 | 40.08 | 36,070 | +0.13(+0.33%) |
Aug 25, 2014 | 39.86 | 40.02 | 39.73 | 39.95 | 16,180 | +0.36(+0.92%) |
Aug 22, 2014 | 39.73 | 39.73 | 39.56 | 39.59 | 11,941 | -0.21(-0.52%) |
Aug 21, 2014 | 39.49 | 39.85 | 39.37 | 39.79 | 23,859 | +0.30(+0.75%) |
Aug 20, 2014 | 39.37 | 39.52 | 39.33 | 39.50 | 39,406 | +0.10(+0.26%) |
Aug 19, 2014 | 39.44 | 39.49 | 39.39 | 39.39 | 151,020 | +0.09(+0.23%) |
Aug 18, 2014 | 39.10 | 39.34 | 39.06 | 39.30 | 100,661 | +0.49(+1.26%) |
Aug 15, 2014 | 39.10 | 38.96 | 38.59 | 38.81 | 31,725 | -0.14(-0.36%) |
Aug 14, 2014 | 38.72 | 38.97 | 38.72 | 38.96 | 32,500 | +0.34(+0.88%) |
Aug 13, 2014 | 38.50 | 38.64 | 38.48 | 38.62 | 43,750 | +0.22(+0.56%) |
Aug 12, 2014 | 38.37 | 38.46 | 38.31 | 38.40 | 60,127 | +0.17(+0.43%) |
Aug 11, 2014 | 38.12 | 38.35 | 38.09 | 38.23 | 9,158 | +0.14(+0.37%) |
Aug 08, 2014 | 37.99 | 38.07 | 37.84 | 38.09 | 112,889 | +0.27(+0.71%) |
Aug 07, 2014 | 38.04 | 38.30 | 37.70 | 37.83 | 23,302 | -0.23(-0.59%) |
Aug 06, 2014 | 37.64 | 38.05 | 37.64 | 38.05 | 27,312 | +0.22(+0.57%) |
Aug 05, 2014 | 38.01 | 38.13 | 37.74 | 37.83 | 7,591 | -0.23(-0.61%) |
Aug 04, 2014 | 37.94 | 38.07 | 37.79 | 38.07 | 20,679 | +0.23(+0.61%) |
Aug 01, 2014 | 37.91 | 38.03 | 37.66 | 37.84 | 15,898 | -0.15(-0.39%) |
Jul 31, 2014 | 38.30 | 38.52 | 37.94 | 37.99 | 31,740 | -0.65(-1.67%) |
Jul 30, 2014 | 38.96 | 38.96 | 38.52 | 38.63 | 72,793 | -0.22(-0.56%) |
Jul 29, 2014 | 39.16 | 39.16 | 38.83 | 38.85 | 8,741 | -0.31(-0.80%) |
Jul 28, 2014 | 39.12 | 39.20 | 39.12 | 39.16 | 60,577 | -0.12(-0.30%) |
Jul 25, 2014 | 39.47 | 39.47 | 39.12 | 39.28 | 7,622 | -0.36(-0.90%) |
Jul 24, 2014 | 39.64 | 39.68 | 39.54 | 39.64 | 19,954 | -0.02(-0.04%) |
Jul 23, 2014 | 39.53 | 39.71 | 39.48 | 39.65 | 4,512 | +0.11(+0.27%) |
Jul 22, 2014 | 39.68 | 39.68 | 39.48 | 39.54 | 33,884 | -0.17(-0.42%) |
Jul 21, 2014 | 39.69 | 39.74 | 39.49 | 39.71 | 3,572 | -0.05(-0.12%) |
Jul 18, 2014 | 39.47 | 39.76 | 39.47 | 39.76 | 10,484 | +0.39(+0.98%) |
Jul 17, 2014 | 39.76 | 39.95 | 39.36 | 39.37 | 7,631 | -0.43(-1.08%) |
Jul 16, 2014 | 40.10 | 40.10 | 39.78 | 39.80 | 8,324 | -0.12(-0.31%) |
Jul 15, 2014 | 40.02 | 40.04 | 39.78 | 39.93 | 6,284 | +0.02(+0.06%) |
Jul 14, 2014 | 39.93 | 39.99 | 39.88 | 39.90 | 5,453 | +0.23(+0.58%) |
Jul 11, 2014 | 39.54 | 39.71 | 39.38 | 39.67 | 5,257 | +0.14(+0.36%) |
Jul 10, 2014 | 39.40 | 39.55 | 39.23 | 39.53 | 18,141 | -0.31(-0.79%) |
Jul 09, 2014 | 39.88 | 39.99 | 39.77 | 39.84 | 8,520 | +0.02(+0.06%) |
Jul 08, 2014 | 39.83 | 39.83 | 39.68 | 39.82 | 3,069 | -0.17(-0.44%) |
Jul 07, 2014 | 40.21 | 40.21 | 39.93 | 39.99 | 7,395 | -0.24(-0.59%) |
Jul 03, 2014 | 39.96 | 40.23 | 40.23 | 40.23 | 5,308 | +0.39(+0.99%) |
Jul 02, 2014 | 40.03 | 40.16 | 39.82 | 39.83 | 7,334 | -0.24(-0.60%) |
Jul 01, 2014 | 39.80 | 40.22 | 39.74 | 40.08 | 21,683 | +0.46(+1.15%) |
Jun 30, 2014 | 39.55 | 39.76 | 39.55 | 39.62 | 8,983 | +0.05(+0.13%) |
Jun 27, 2014 | 39.62 | 39.64 | 39.50 | 39.57 | 7,134 | -0.11(-0.27%) |
Jun 26, 2014 | 39.64 | 39.68 | 39.34 | 39.68 | 15,906 | -0.09(-0.22%) |
Jun 25, 2014 | 39.67 | 39.77 | 39.59 | 39.76 | 32,733 | -0.09(-0.22%) |
Jun 24, 2014 | 39.92 | 40.17 | 39.83 | 39.85 | 8,949 | -0.21(-0.51%) |
Jun 23, 2014 | 40.06 | 40.12 | 39.92 | 40.06 | 10,529 | -0.03(-0.08%) |
Jun 20, 2014 | 40.04 | 40.25 | 40.04 | 40.09 | 7,659 | +0.06(+0.14%) |
Jun 19, 2014 | 39.98 | 40.04 | 39.95 | 40.03 | 8,260 | -0.03(-0.08%) |
Jun 18, 2014 | 39.90 | 40.10 | 39.80 | 40.06 | 41,878 | +0.12(+0.31%) |
Jun 17, 2014 | 39.75 | 39.97 | 39.75 | 39.94 | 8,816 | +0.49(+1.23%) |
Jun 16, 2014 | 39.41 | 39.52 | 39.37 | 39.45 | 6,296 | -0.02(-0.06%) |
Jun 13, 2014 | 39.39 | 39.54 | 39.39 | 39.48 | 3,129 | +0.06(+0.15%) |
Jun 12, 2014 | 39.64 | 39.65 | 39.32 | 39.42 | 18,285 | -0.18(-0.46%) |
Jun 11, 2014 | 39.78 | 39.78 | 39.57 | 39.60 | 37,623 | -0.25(-0.63%) |
Jun 10, 2014 | 39.73 | 39.85 | 39.73 | 39.85 | 21,334 | +0.10(+0.24%) |
Jun 06, 2014 | 39.68 | 39.87 | 39.68 | 39.76 | 14,825 | +0.26(+0.65%) |
Jun 05, 2014 | 39.39 | 39.54 | 39.30 | 39.50 | 9,742 | +0.04(+0.09%) |
Jun 04, 2014 | 38.88 | 39.47 | 38.88 | 39.47 | 30,743 | +0.59(+1.52%) |
Jun 03, 2014 | 38.71 | 38.88 | 38.62 | 38.88 | 6,429 | +0.14(+0.36%) |
Jun 02, 2014 | 38.52 | 38.74 | 38.48 | 38.73 | 27,190 | +0.27(+0.71%) |
May 30, 2014 | 38.49 | 38.49 | 38.40 | 38.46 | 13,500 | -0.07(-0.19%) |
May 29, 2014 | 38.45 | 38.54 | 38.34 | 38.54 | 51,273 | +0.09(+0.24%) |
May 28, 2014 | 38.44 | 38.49 | 38.37 | 38.45 | 19,695 | -0.07(-0.19%) |
May 27, 2014 | 38.56 | 38.68 | 38.34 | 38.52 | 11,542 | +0.21(+0.54%) |
May 23, 2014 | 38.29 | 38.31 | 38.31 | 38.31 | 17,068 | +0.02(+0.04%) |
May 22, 2014 | 38.16 | 38.30 | 38.16 | 38.30 | 5,201 | +0.13(+0.35%) |
May 21, 2014 | 38.10 | 38.26 | 38.04 | 38.16 | 37,743 | +0.27(+0.72%) |
May 20, 2014 | 37.93 | 38.04 | 37.69 | 37.89 | 52,230 | -0.10(-0.26%) |
May 19, 2014 | 37.70 | 37.99 | 37.70 | 37.99 | 7,771 | +0.28(+0.74%) |
May 16, 2014 | 37.96 | 37.96 | 37.56 | 37.71 | 61,994 | -0.09(-0.24%) |
May 15, 2014 | 38.19 | 38.19 | 37.50 | 37.80 | 11,776 | -0.55(-1.44%) |
May 14, 2014 | 38.75 | 38.75 | 38.32 | 38.35 | 16,597 | -0.48(-1.23%) |
May 13, 2014 | 38.78 | 38.92 | 38.77 | 38.83 | 5,929 | +0.02(+0.05%) |
May 12, 2014 | 38.53 | 38.82 | 38.53 | 38.82 | 15,771 | +0.49(+1.27%) |
May 09, 2014 | 38.06 | 38.33 | 38.06 | 38.33 | 7,436 | -0.00(-0.00%) |
May 08, 2014 | 38.31 | 38.54 | 38.29 | 38.33 | 44,843 | +0.31(+0.80%) |
May 07, 2014 | 37.89 | 38.02 | 37.76 | 38.02 | 7,441 | +0.47(+1.25%) |
May 06, 2014 | 38.00 | 38.05 | 37.55 | 37.55 | 47,896 | -0.67(-1.75%) |
May 05, 2014 | 38.19 | 38.32 | 37.92 | 38.22 | 10,983 | -0.15(-0.39%) |
May 02, 2014 | 38.36 | 38.59 | 38.27 | 38.37 | 21,126 | +0.11(+0.29%) |
May 01, 2014 | 38.02 | 38.37 | 38.02 | 38.26 | 16,797 | +0.07(+0.19%) |
Apr 30, 2014 | 37.97 | 38.19 | 37.81 | 38.19 | 22,621 | +0.15(+0.40%) |
Apr 29, 2014 | 37.67 | 38.04 | 37.67 | 38.04 | 8,689 | +0.42(+1.11%) |
Apr 28, 2014 | 37.84 | 37.92 | 37.40 | 37.62 | 10,493 | -0.10(-0.26%) |
Apr 25, 2014 | 37.88 | 38.01 | 37.61 | 37.72 | 18,888 | -0.30(-0.79%) |
Apr 24, 2014 | 37.85 | 38.10 | 37.83 | 38.02 | 11,624 | +0.14(+0.38%) |
Apr 23, 2014 | 37.74 | 37.92 | 37.74 | 37.88 | 19,760 | +0.10(+0.26%) |
Apr 22, 2014 | 37.45 | 37.86 | 37.44 | 37.78 | 11,175 | +0.29(+0.78%) |
Apr 21, 2014 | 37.62 | 37.62 | 37.37 | 37.49 | 8,023 | -0.13(-0.35%) |
Apr 17, 2014 | 37.35 | 37.62 | 37.62 | 37.62 | 38,253 | +0.25(+0.66%) |
Apr 16, 2014 | 37.21 | 37.37 | 37.08 | 37.37 | 37,771 | +0.50(+1.37%) |
Apr 15, 2014 | 36.75 | 36.98 | 36.51 | 36.87 | 30,988 | +0.17(+0.47%) |
Apr 14, 2014 | 36.83 | 36.95 | 36.48 | 36.69 | 11,526 | +0.01(+0.03%) |
Apr 11, 2014 | 36.81 | 36.98 | 36.40 | 36.68 | 204,685 | -0.38(-1.04%) |
Apr 10, 2014 | 37.77 | 37.80 | 37.07 | 37.07 | 3,492 | -0.74(-1.94%) |
Apr 09, 2014 | 37.26 | 37.82 | 37.26 | 37.80 | 23,701 | +0.46(+1.24%) |
Apr 08, 2014 | 37.19 | 37.41 | 37.06 | 37.34 | 22,890 | +0.11(+0.29%) |
Apr 07, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 61,621 | -0.69(-1.81%) |
Apr 04, 2014 | 38.60 | 38.60 | 37.92 | 37.92 | 32,859 | -0.47(-1.23%) |
Apr 03, 2014 | 38.26 | 38.39 | 38.17 | 38.39 | 109,960 | +0.13(+0.34%) |
Apr 02, 2014 | 38.17 | 38.34 | 38.07 | 38.26 | 15,352 | +0.16(+0.42%) |
Apr 01, 2014 | 38.20 | 38.22 | 37.92 | 38.10 | 20,984 | +0.17(+0.44%) |
Mar 31, 2014 | 37.79 | 37.97 | 37.74 | 37.93 | 8,458 | +0.44(+1.17%) |
Mar 28, 2014 | 37.52 | 37.71 | 37.41 | 37.49 | 20,701 | +0.20(+0.55%) |
Mar 27, 2014 | 37.61 | 37.65 | 37.19 | 37.29 | 20,522 | -0.40(-1.07%) |
Mar 26, 2014 | 38.20 | 38.25 | 37.69 | 37.69 | 5,993 | -0.36(-0.96%) |
Mar 25, 2014 | 38.23 | 38.23 | 37.89 | 38.06 | 25,331 | +0.05(+0.13%) |
Mar 24, 2014 | 38.05 | 38.14 | 37.87 | 38.01 | 7,740 | -0.02(-0.05%) |
Mar 21, 2014 | 38.22 | 38.35 | 38.03 | 38.03 | 23,727 | +0.06(+0.17%) |
Mar 20, 2014 | 37.70 | 38.08 | 37.69 | 37.97 | 30,617 | +0.25(+0.66%) |
Mar 19, 2014 | 37.82 | 37.92 | 37.61 | 37.72 | 16,922 | -0.08(-0.22%) |
Mar 18, 2014 | 37.66 | 37.84 | 37.64 | 37.80 | 27,014 | +0.25(+0.68%) |
Mar 17, 2014 | 37.50 | 37.65 | 37.49 | 37.54 | 23,086 | +0.22(+0.59%) |
Mar 14, 2014 | 37.35 | 37.49 | 37.19 | 37.32 | 44,002 | -0.09(-0.24%) |
Mar 13, 2014 | 37.94 | 37.95 | 37.30 | 37.41 | 40,043 | -0.40(-1.07%) |
Mar 12, 2014 | 37.73 | 37.88 | 37.46 | 37.82 | 13,084 | -0.14(-0.38%) |
Mar 11, 2014 | 38.16 | 38.23 | 37.88 | 37.96 | 112,848 | -0.19(-0.51%) |
Mar 10, 2014 | 38.28 | 38.30 | 38.02 | 38.15 | 36,837 | -0.07(-0.19%) |
Mar 07, 2014 | 38.37 | 38.44 | 38.14 | 38.23 | 16,936 | +0.19(+0.50%) |
Mar 06, 2014 | 37.91 | 38.19 | 37.91 | 38.04 | 12,024 | +0.26(+0.70%) |
Mar 05, 2014 | 37.66 | 37.79 | 37.52 | 37.77 | 32,541 | +0.16(+0.44%) |
Mar 04, 2014 | 37.34 | 37.66 | 37.34 | 37.61 | 56,823 | +0.73(+1.98%) |
Mar 03, 2014 | 36.98 | 37.01 | 36.73 | 36.88 | 43,039 | -0.36(-0.97%) |
Feb 28, 2014 | 36.94 | 37.47 | 36.94 | 37.24 | 22,008 | +0.31(+0.85%) |
Feb 27, 2014 | 36.61 | 36.96 | 36.59 | 36.93 | 31,407 | +0.28(+0.76%) |
Feb 26, 2014 | 36.71 | 36.77 | 36.56 | 36.65 | 33,311 | -0.06(-0.16%) |
Feb 25, 2014 | 36.73 | 36.84 | 36.67 | 36.71 | 32,025 | -0.20(-0.53%) |
Feb 24, 2014 | 36.92 | 37.07 | 36.75 | 36.90 | 101,618 | +0.16(+0.42%) |
Feb 21, 2014 | 36.89 | 36.89 | 36.73 | 36.75 | 43,552 | -0.05(-0.13%) |
Feb 20, 2014 | 36.62 | 36.83 | 36.48 | 36.80 | 8,866 | +0.19(+0.52%) |
Feb 19, 2014 | 37.18 | 37.18 | 36.60 | 36.61 | 30,984 | -0.42(-1.13%) |
Feb 18, 2014 | 36.81 | 37.06 | 36.76 | 37.03 | 8,467 | +0.31(+0.85%) |
Feb 14, 2014 | 36.55 | 36.71 | 36.71 | 36.71 | 17,638 | +0.09(+0.24%) |
Feb 13, 2014 | 36.12 | 36.63 | 36.04 | 36.63 | 11,510 | +0.25(+0.69%) |
Feb 12, 2014 | 36.55 | 36.61 | 36.25 | 36.38 | 33,377 | -0.02(-0.05%) |
Feb 11, 2014 | 36.02 | 36.50 | 36.02 | 36.39 | 45,508 | +0.44(+1.23%) |
Feb 10, 2014 | 36.05 | 36.05 | 35.73 | 35.95 | 15,103 | -0.10(-0.27%) |
Feb 07, 2014 | 35.66 | 36.06 | 35.59 | 36.05 | 19,580 | +0.50(+1.41%) |
Feb 06, 2014 | 35.31 | 35.55 | 35.31 | 35.55 | 16,436 | +0.21(+0.60%) |
Feb 05, 2014 | 35.21 | 35.35 | 34.91 | 35.33 | 37,382 | +0.12(+0.35%) |
Feb 04, 2014 | 34.95 | 35.39 | 34.95 | 35.21 | 67,474 | +0.35(+0.99%) |
Feb 03, 2014 | 35.83 | 35.93 | 34.86 | 34.86 | 101,607 | -1.17(-3.24%) |
Jan 31, 2014 | 35.98 | 36.21 | 35.77 | 36.03 | 18,659 | -0.40(-1.10%) |
Jan 30, 2014 | 36.25 | 36.48 | 36.15 | 36.43 | 31,524 | +0.53(+1.46%) |
Jan 29, 2014 | 35.95 | 36.21 | 35.88 | 35.91 | 15,213 | -0.39(-1.09%) |
Jan 28, 2014 | 35.97 | 36.40 | 35.97 | 36.30 | 17,781 | +0.46(+1.28%) |
Jan 27, 2014 | 36.11 | 36.16 | 35.55 | 35.84 | 68,104 | -0.20(-0.56%) |
Jan 24, 2014 | 36.78 | 36.78 | 36.02 | 36.04 | 77,653 | -0.98(-2.64%) |
Jan 23, 2014 | 37.50 | 37.50 | 36.86 | 37.02 | 63,291 | -0.72(-1.90%) |
Jan 22, 2014 | 37.91 | 37.91 | 37.64 | 37.74 | 15,567 | -0.07(-0.19%) |
Jan 21, 2014 | 38.14 | 38.14 | 37.67 | 37.81 | 24,001 | -0.12(-0.31%) |
Jan 17, 2014 | 38.12 | 37.93 | 37.93 | 37.93 | 27,369 | -0.24(-0.64%) |
Jan 16, 2014 | 38.27 | 38.31 | 38.12 | 38.17 | 12,029 | -0.25(-0.66%) |
Jan 15, 2014 | 38.37 | 38.46 | 38.29 | 38.42 | 22,905 | +0.21(+0.54%) |
Jan 14, 2014 | 37.94 | 38.24 | 37.88 | 38.22 | 20,770 | +0.39(+1.04%) |
Jan 13, 2014 | 38.36 | 38.44 | 37.77 | 37.82 | 130,972 | -0.68(-1.77%) |
Jan 10, 2014 | 38.52 | 38.52 | 38.24 | 38.51 | 28,132 | +0.00(+0.01%) |
Jan 09, 2014 | 38.51 | 38.52 | 38.27 | 38.50 | 39,619 | +0.16(+0.43%) |
Jan 08, 2014 | 38.38 | 38.42 | 38.25 | 38.34 | 25,965 | +0.01(+0.01%) |
Jan 07, 2014 | 38.39 | 38.46 | 38.26 | 38.33 | 12,557 | +0.09(+0.24%) |
Jan 06, 2014 | 38.47 | 38.47 | 38.17 | 38.24 | 17,801 | -0.16(-0.43%) |
Jan 03, 2014 | 38.34 | 38.51 | 38.27 | 38.41 | 73,848 | +0.04(+0.11%) |
Jan 02, 2014 | 38.85 | 38.85 | 38.25 | 38.37 | 31,750 | -0.58(-1.48%) |
Dec 31, 2013 | 38.95 | 38.94 | 38.94 | 38.94 | 18,367 | +0.17(+0.45%) |
Dec 30, 2013 | 38.77 | 38.84 | 38.72 | 38.77 | 16,133 | +0.00(+0.00%) |
Dec 27, 2013 | 38.88 | 38.88 | 38.71 | 38.77 | 16,483 | -0.09(-0.23%) |
Dec 26, 2013 | 38.84 | 38.86 | 38.72 | 38.86 | 10,816 | +0.14(+0.36%) |
Dec 24, 2013 | 38.59 | 38.74 | 38.59 | 38.72 | 5,659 | +0.15(+0.38%) |
Dec 23, 2013 | 38.61 | 38.65 | 38.56 | 38.57 | 16,988 | +0.16(+0.42%) |
Dec 20, 2013 | 38.08 | 38.46 | 38.08 | 38.41 | 24,144 | +0.41(+1.08%) |
Dec 19, 2013 | 37.85 | 38.11 | 37.85 | 38.00 | 16,738 | +0.07(+0.17%) |
Dec 18, 2013 | 37.50 | 37.94 | 37.12 | 37.93 | 53,942 | +0.52(+1.40%) |
Dec 17, 2013 | 37.68 | 37.69 | 37.35 | 37.41 | 13,967 | -0.30(-0.78%) |
Dec 16, 2013 | 37.76 | 37.81 | 37.69 | 37.70 | 14,380 | +0.11(+0.31%) |
Dec 13, 2013 | 37.66 | 37.68 | 37.45 | 37.59 | 21,652 | +0.01(+0.02%) |
Dec 12, 2013 | 37.63 | 37.70 | 37.51 | 37.58 | 14,102 | -0.01(-0.02%) |
Dec 11, 2013 | 38.13 | 38.13 | 37.57 | 37.59 | 33,214 | -0.55(-1.44%) |
Dec 10, 2013 | 38.16 | 38.26 | 38.06 | 38.14 | 26,489 | -0.10(-0.26%) |
Dec 09, 2013 | 38.36 | 38.42 | 38.16 | 38.24 | 47,130 | +0.02(+0.06%) |
Dec 06, 2013 | 37.96 | 38.28 | 37.96 | 38.21 | 43,493 | +0.62(+1.66%) |
Dec 05, 2013 | 37.78 | 37.89 | 37.57 | 37.59 | 21,537 | -0.29(-0.78%) |
Dec 04, 2013 | 37.86 | 38.16 | 37.59 | 37.89 | 436,657 | -0.06(-0.16%) |
Dec 03, 2013 | 38.23 | 38.24 | 37.75 | 37.94 | 36,305 | -0.38(-0.98%) |
Dec 02, 2013 | 38.58 | 38.61 | 38.23 | 38.32 | 72,846 | -0.25(-0.64%) |
Nov 29, 2013 | 38.52 | 38.66 | 38.52 | 38.57 | 16,214 | +0.06(+0.15%) |
Nov 27, 2013 | 38.70 | 38.70 | 38.40 | 38.51 | 16,499 | -0.05(-0.13%) |
Nov 26, 2013 | 38.51 | 38.57 | 38.43 | 38.56 | 8,092 | +0.19(+0.49%) |
Nov 25, 2013 | 38.45 | 38.55 | 38.37 | 38.37 | 29,893 | -0.05(-0.14%) |
Nov 22, 2013 | 38.34 | 38.43 | 38.12 | 38.43 | 35,456 | +0.25(+0.67%) |
Nov 21, 2013 | 37.83 | 38.20 | 37.79 | 38.17 | 25,128 | +0.54(+1.43%) |
Nov 20, 2013 | 37.89 | 37.89 | 37.51 | 37.63 | 16,739 | -0.07(-0.20%) |
Nov 19, 2013 | 37.85 | 37.87 | 37.65 | 37.70 | 14,272 | -0.07(-0.17%) |
Nov 18, 2013 | 38.20 | 38.20 | 37.76 | 37.77 | 33,785 | -0.12(-0.32%) |
Nov 15, 2013 | 38.00 | 38.00 | 37.66 | 37.89 | 20,316 | +0.02(+0.06%) |
Nov 14, 2013 | 37.70 | 37.88 | 37.42 | 37.87 | 45,883 | +0.93(+2.51%) |
Nov 12, 2013 | 37.17 | 37.24 | 36.84 | 36.94 | 10,408 | -0.32(-0.86%) |
Nov 11, 2013 | 37.24 | 37.34 | 37.16 | 37.26 | 40,438 | +0.01(+0.02%) |
Nov 08, 2013 | 36.39 | 37.25 | 36.39 | 37.25 | 15,849 | +0.89(+2.46%) |
Nov 07, 2013 | 36.71 | 36.88 | 36.36 | 36.36 | 14,369 | -0.24(-0.65%) |
Nov 06, 2013 | 36.62 | 36.64 | 36.53 | 36.60 | 9,832 | +0.14(+0.38%) |
Nov 05, 2013 | 36.48 | 36.54 | 36.39 | 36.46 | 17,600 | -0.11(-0.30%) |
Nov 04, 2013 | 36.37 | 36.57 | 36.36 | 36.57 | 29,563 | +0.21(+0.58%) |