Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.82 | 37.10 | 36.78 | 36.99 | 2,759,654 | +0.09(+0.24%) |
Sep 29, 2014 | 36.84 | 36.97 | 36.73 | 36.90 | 583,492 | -0.09(-0.24%) |
Sep 26, 2014 | 37.23 | 37.25 | 36.87 | 36.99 | 1,095,032 | -0.15(-0.40%) |
Sep 25, 2014 | 37.52 | 37.53 | 37.11 | 37.14 | 745,877 | -0.41(-1.09%) |
Sep 24, 2014 | 37.53 | 37.70 | 37.46 | 37.55 | 1,494,636 | -0.02(-0.04%) |
Sep 23, 2014 | 37.49 | 37.65 | 37.41 | 37.56 | 5,408,484 | -0.09(-0.25%) |
Sep 22, 2014 | 37.81 | 37.81 | 37.60 | 37.66 | 5,560,955 | +0.02(+0.07%) |
Sep 19, 2014 | 37.62 | 37.69 | 37.52 | 37.63 | 7,539,927 | -0.27(-0.70%) |
Sep 18, 2014 | 37.84 | 38.00 | 37.79 | 37.90 | 3,577,816 | +0.53(+1.43%) |
Sep 17, 2014 | 37.45 | 37.65 | 37.29 | 37.37 | 6,096,131 | -0.11(-0.31%) |
Sep 16, 2014 | 36.99 | 37.50 | 36.99 | 37.48 | 1,047,347 | +0.52(+1.41%) |
Sep 15, 2014 | 36.89 | 36.99 | 36.85 | 36.96 | 485,024 | +0.26(+0.71%) |
Sep 12, 2014 | 36.67 | 36.87 | 36.59 | 36.70 | 255,935 | -0.20(-0.54%) |
Sep 11, 2014 | 36.71 | 36.94 | 36.70 | 36.90 | 756,626 | +0.56(+1.54%) |
Sep 10, 2014 | 36.24 | 36.42 | 36.16 | 36.34 | 557,637 | +0.02(+0.06%) |
Sep 09, 2014 | 36.20 | 36.40 | 36.15 | 36.32 | 702,749 | +0.19(+0.53%) |
Sep 08, 2014 | 36.22 | 36.38 | 36.05 | 36.13 | 390,593 | -0.16(-0.44%) |
Sep 05, 2014 | 36.09 | 36.32 | 36.06 | 36.29 | 281,784 | +0.10(+0.27%) |
Sep 04, 2014 | 36.43 | 36.43 | 36.15 | 36.19 | 442,635 | -0.57(-1.54%) |
Sep 03, 2014 | 36.88 | 36.99 | 36.72 | 36.76 | 437,532 | +0.20(+0.55%) |
Sep 02, 2014 | 36.42 | 36.60 | 36.37 | 36.56 | 395,287 | +0.05(+0.14%) |
Aug 29, 2014 | 36.51 | 36.51 | 36.51 | 0 | -0.05(-0.14%) | |
Aug 28, 2014 | 36.31 | 36.62 | 36.22 | 36.56 | 412,211 | -0.07(-0.19%) |
Aug 27, 2014 | 36.62 | 36.78 | 36.50 | 36.63 | 569,879 | +0.02(+0.05%) |
Aug 26, 2014 | 36.66 | 36.81 | 36.59 | 36.61 | 495,336 | +0.04(+0.11%) |
Aug 25, 2014 | 36.48 | 36.72 | 36.46 | 36.57 | 511,722 | +0.25(+0.69%) |
Aug 22, 2014 | 36.45 | 36.50 | 36.32 | 36.32 | 801,593 | -0.12(-0.33%) |
Aug 21, 2014 | 36.44 | 36.52 | 36.35 | 36.44 | 434,617 | -0.01(-0.02%) |
Aug 20, 2014 | 36.49 | 36.57 | 36.35 | 36.45 | 322,573 | -0.19(-0.52%) |
Aug 19, 2014 | 36.40 | 36.67 | 36.35 | 36.64 | 654,111 | +0.26(+0.71%) |
Aug 18, 2014 | 36.31 | 36.44 | 36.25 | 36.38 | 374,442 | +0.24(+0.66%) |
Aug 15, 2014 | 36.50 | 36.53 | 35.85 | 36.14 | 582,132 | -0.19(-0.52%) |
Aug 14, 2014 | 36.26 | 36.35 | 36.17 | 36.33 | 1,385,989 | +0.43(+1.20%) |
Aug 13, 2014 | 35.85 | 35.94 | 35.75 | 35.90 | 330,811 | +0.20(+0.57%) |
Aug 12, 2014 | 35.69 | 35.81 | 35.59 | 35.70 | 630,265 | -0.05(-0.13%) |
Aug 11, 2014 | 35.90 | 35.94 | 35.73 | 35.74 | 502,347 | -0.18(-0.50%) |
Aug 08, 2014 | 35.46 | 35.90 | 35.36 | 35.92 | 480,250 | +0.37(+1.04%) |
Aug 07, 2014 | 35.72 | 35.74 | 35.41 | 35.55 | 570,885 | -0.30(-0.84%) |
Aug 06, 2014 | 35.51 | 35.97 | 35.50 | 35.85 | 430,674 | -0.15(-0.42%) |
Aug 05, 2014 | 36.43 | 36.48 | 35.96 | 36.00 | 421,982 | -0.01(-0.01%) |
Aug 04, 2014 | 36.26 | 36.26 | 35.90 | 36.01 | 1,158,732 | -0.27(-0.73%) |
Aug 01, 2014 | 36.10 | 36.40 | 35.99 | 36.27 | 448,420 | -0.05(-0.15%) |
Jul 31, 2014 | 36.72 | 36.74 | 36.31 | 36.33 | 597,006 | -0.50(-1.36%) |
Jul 30, 2014 | 36.80 | 36.91 | 36.60 | 36.83 | 583,697 | +0.28(+0.75%) |
Jul 29, 2014 | 36.78 | 36.90 | 36.55 | 36.55 | 349,957 | -0.22(-0.60%) |
Jul 28, 2014 | 36.89 | 36.95 | 36.62 | 36.77 | 501,522 | -0.13(-0.37%) |
Jul 25, 2014 | 37.01 | 37.07 | 36.83 | 36.91 | 359,482 | -0.34(-0.90%) |
Jul 24, 2014 | 37.34 | 37.37 | 37.13 | 37.24 | 405,695 | +0.42(+1.14%) |
Jul 23, 2014 | 36.83 | 37.00 | 36.70 | 36.82 | 721,065 | -0.01(-0.03%) |
Jul 22, 2014 | 36.79 | 36.95 | 36.77 | 36.83 | 763,126 | +0.11(+0.30%) |
Jul 21, 2014 | 36.70 | 36.75 | 36.57 | 36.72 | 1,302,184 | +0.05(+0.14%) |
Jul 18, 2014 | 36.49 | 36.69 | 36.46 | 36.67 | 442,413 | +0.19(+0.52%) |
Jul 17, 2014 | 36.81 | 36.96 | 36.45 | 36.48 | 1,395,325 | -0.42(-1.14%) |
Jul 16, 2014 | 37.43 | 37.43 | 35.30 | 36.90 | 913,610 | -0.58(-1.53%) |
Jul 15, 2014 | 37.61 | 37.66 | 37.40 | 37.48 | 257,670 | +0.11(+0.28%) |
Jul 14, 2014 | 37.52 | 37.62 | 37.35 | 37.37 | 432,214 | +0.40(+1.08%) |
Jul 11, 2014 | 36.60 | 37.00 | 36.57 | 36.97 | 459,119 | +0.11(+0.30%) |
Jul 10, 2014 | 36.68 | 36.90 | 36.68 | 36.86 | 377,774 | -0.44(-1.18%) |
Jul 09, 2014 | 37.10 | 37.35 | 36.99 | 37.30 | 241,914 | -0.18(-0.47%) |
Jul 08, 2014 | 37.46 | 37.56 | 37.37 | 37.48 | 259,163 | +0.02(+0.07%) |
Jul 07, 2014 | 37.44 | 37.62 | 37.40 | 37.45 | 546,282 | -0.20(-0.52%) |
Jul 03, 2014 | 37.65 | 37.65 | 37.65 | 0 | +0.58(+1.55%) | |
Jul 02, 2014 | 37.08 | 37.20 | 36.96 | 37.07 | 698,529 | -0.22(-0.59%) |
Jul 01, 2014 | 37.32 | 37.44 | 37.21 | 37.29 | 577,935 | -0.01(-0.03%) |
Jun 30, 2014 | 37.32 | 37.44 | 37.20 | 37.30 | 890,418 | +0.21(+0.57%) |
Jun 27, 2014 | 36.91 | 37.10 | 36.88 | 37.09 | 329,832 | +0.44(+1.20%) |
Jun 26, 2014 | 36.60 | 36.69 | 36.45 | 36.65 | 845,311 | -0.12(-0.33%) |
Jun 25, 2014 | 36.68 | 36.79 | 36.64 | 36.77 | 477,061 | -0.04(-0.11%) |
Jun 24, 2014 | 37.03 | 37.37 | 36.81 | 36.81 | 504,307 | -0.33(-0.89%) |
Jun 23, 2014 | 37.09 | 37.14 | 36.93 | 37.14 | 572,770 | -0.43(-1.14%) |
Jun 20, 2014 | 37.49 | 37.69 | 37.46 | 37.57 | 472,247 | +0.26(+0.70%) |
Jun 19, 2014 | 37.26 | 37.37 | 37.21 | 37.31 | 416,208 | +0.25(+0.67%) |
Jun 18, 2014 | 37.04 | 37.12 | 36.87 | 37.06 | 425,687 | -0.02(-0.05%) |
Jun 17, 2014 | 36.99 | 37.14 | 36.99 | 37.08 | 806,730 | -0.15(-0.40%) |
Jun 16, 2014 | 37.02 | 37.26 | 36.98 | 37.23 | 957,937 | +0.30(+0.81%) |
Jun 13, 2014 | 37.03 | 37.06 | 36.87 | 36.93 | 467,123 | -0.44(-1.18%) |
Jun 12, 2014 | 37.39 | 37.50 | 37.32 | 37.37 | 535,910 | -0.23(-0.61%) |
Jun 11, 2014 | 37.77 | 37.79 | 37.55 | 37.60 | 1,540,314 | -0.47(-1.23%) |
Jun 10, 2014 | 37.81 | 38.15 | 37.78 | 38.07 | 2,249,468 | +0.49(+1.30%) |
Jun 06, 2014 | 37.40 | 37.58 | 37.26 | 37.58 | 1,957,556 | -0.16(-0.42%) |
Jun 05, 2014 | 37.51 | 37.74 | 37.41 | 37.74 | 978,637 | +0.26(+0.69%) |
Jun 04, 2014 | 37.49 | 37.60 | 37.37 | 37.48 | 871,665 | +0.00(+0.00%) |
Jun 03, 2014 | 37.28 | 37.60 | 37.23 | 37.48 | 2,117,748 | -0.07(-0.19%) |
Jun 02, 2014 | 37.31 | 37.55 | 37.30 | 37.55 | 772,942 | +0.66(+1.79%) |
May 30, 2014 | 36.94 | 37.05 | 36.87 | 36.89 | 561,310 | -0.23(-0.62%) |
May 29, 2014 | 36.94 | 37.12 | 36.88 | 37.12 | 331,024 | +0.28(+0.76%) |
May 28, 2014 | 36.94 | 37.00 | 36.83 | 36.84 | 480,021 | -0.35(-0.94%) |
May 27, 2014 | 37.12 | 37.24 | 37.05 | 37.19 | 601,818 | -0.23(-0.61%) |
May 23, 2014 | 37.42 | 37.42 | 37.42 | 0 | +0.01(+0.01%) | |
May 22, 2014 | 37.05 | 37.58 | 36.92 | 37.41 | 596,565 | +0.27(+0.71%) |
May 21, 2014 | 37.21 | 37.31 | 37.11 | 37.15 | 1,177,805 | -0.09(-0.23%) |
May 20, 2014 | 37.29 | 37.42 | 37.15 | 37.23 | 727,638 | -0.51(-1.34%) |
May 19, 2014 | 37.71 | 37.86 | 37.57 | 37.74 | 566,406 | +0.02(+0.05%) |
May 16, 2014 | 37.73 | 37.78 | 37.42 | 37.72 | 834,127 | +0.32(+0.86%) |
May 15, 2014 | 37.23 | 37.44 | 37.07 | 37.40 | 503,802 | +0.65(+1.77%) |
May 14, 2014 | 36.80 | 36.99 | 36.73 | 36.75 | 1,703,609 | +0.44(+1.21%) |
May 13, 2014 | 36.09 | 36.31 | 35.95 | 36.31 | 533,425 | +0.16(+0.44%) |
May 12, 2014 | 36.03 | 36.16 | 35.90 | 36.15 | 1,203,840 | +0.05(+0.14%) |
May 09, 2014 | 35.97 | 36.19 | 35.83 | 36.10 | 623,268 | +0.29(+0.80%) |
May 08, 2014 | 36.04 | 36.19 | 35.77 | 35.81 | 575,799 | -0.14(-0.38%) |
May 07, 2014 | 36.19 | 36.22 | 35.85 | 35.95 | 775,935 | -0.14(-0.39%) |
May 06, 2014 | 36.03 | 36.17 | 35.94 | 36.09 | 426,995 | +0.07(+0.19%) |
May 05, 2014 | 35.81 | 36.11 | 35.77 | 36.02 | 421,737 | -0.25(-0.69%) |
May 02, 2014 | 36.33 | 36.44 | 36.15 | 36.27 | 1,302,450 | -0.39(-1.06%) |
May 01, 2014 | 36.65 | 36.70 | 36.59 | 36.66 | 1,378,746 | +0.01(+0.03%) |
Apr 30, 2014 | 36.68 | 36.70 | 36.41 | 36.65 | 1,898,599 | +0.45(+1.24%) |
Apr 29, 2014 | 36.08 | 36.35 | 36.08 | 36.20 | 760,092 | +0.01(+0.02%) |
Apr 28, 2014 | 36.48 | 36.52 | 35.84 | 36.19 | 713,824 | +0.09(+0.25%) |
Apr 25, 2014 | 36.17 | 36.22 | 36.01 | 36.10 | 624,831 | -0.09(-0.24%) |
Apr 24, 2014 | 36.27 | 36.34 | 36.00 | 36.19 | 549,076 | -0.03(-0.08%) |
Apr 23, 2014 | 36.66 | 36.70 | 36.22 | 36.22 | 879,609 | -0.05(-0.14%) |
Apr 22, 2014 | 36.41 | 36.55 | 36.27 | 36.27 | 1,138,290 | -0.24(-0.66%) |
Apr 21, 2014 | 36.18 | 36.56 | 36.18 | 36.51 | 738,228 | +0.29(+0.80%) |
Apr 17, 2014 | 36.22 | 36.22 | 36.22 | 0 | +0.05(+0.14%) | |
Apr 16, 2014 | 36.12 | 36.18 | 35.95 | 36.17 | 640,194 | +0.03(+0.08%) |
Apr 15, 2014 | 36.20 | 36.35 | 35.71 | 36.14 | 668,464 | -0.06(-0.17%) |
Apr 14, 2014 | 36.06 | 36.26 | 35.96 | 36.20 | 495,885 | +0.78(+2.20%) |
Apr 11, 2014 | 35.42 | 35.77 | 35.39 | 35.42 | 0 | -0.75(-2.07%) |
Apr 10, 2014 | 36.47 | 36.57 | 36.11 | 36.17 | 313,863 | -0.32(-0.88%) |
Apr 09, 2014 | 36.29 | 36.52 | 36.08 | 36.49 | 1,482,158 | +0.10(+0.27%) |
Apr 08, 2014 | 36.48 | 36.54 | 36.25 | 36.39 | 498,169 | +0.00(+0.00%) |
Apr 07, 2014 | 36.60 | 36.64 | 36.29 | 36.39 | 478,118 | -0.36(-0.98%) |
Apr 04, 2014 | 37.01 | 37.04 | 36.75 | 36.75 | 0 | -0.43(-1.16%) |
Apr 03, 2014 | 37.35 | 37.35 | 37.08 | 37.18 | 802,794 | -0.04(-0.11%) |
Apr 02, 2014 | 37.20 | 37.29 | 37.06 | 37.22 | 1,188,097 | -0.30(-0.80%) |
Apr 01, 2014 | 37.49 | 37.63 | 37.37 | 37.52 | 1,086,001 | -0.20(-0.53%) |
Mar 31, 2014 | 37.70 | 37.82 | 37.48 | 37.72 | 837,928 | +0.24(+0.64%) |
Mar 28, 2014 | 37.50 | 37.65 | 37.41 | 37.48 | 0 | +0.44(+1.19%) |
Mar 27, 2014 | 37.24 | 37.35 | 37.00 | 37.04 | 1,533,934 | -0.15(-0.40%) |
Mar 26, 2014 | 37.53 | 37.65 | 37.18 | 37.19 | 706,813 | -0.50(-1.33%) |
Mar 25, 2014 | 37.30 | 37.88 | 37.27 | 37.69 | 1,504,832 | +0.71(+1.92%) |
Mar 24, 2014 | 37.13 | 37.17 | 36.54 | 36.98 | 707,047 | -0.44(-1.18%) |
Mar 21, 2014 | 37.48 | 37.69 | 37.40 | 37.42 | 2,129,041 | +0.34(+0.92%) |
Mar 20, 2014 | 36.82 | 37.21 | 36.70 | 37.08 | 498,944 | +0.14(+0.38%) |
Mar 19, 2014 | 37.15 | 37.50 | 36.75 | 36.94 | 849,213 | -0.29(-0.78%) |
Mar 18, 2014 | 36.74 | 37.30 | 36.66 | 37.23 | 968,266 | +0.65(+1.78%) |
Mar 17, 2014 | 36.56 | 36.84 | 36.55 | 36.58 | 865,269 | +0.31(+0.85%) |
Mar 14, 2014 | 36.59 | 36.77 | 36.18 | 36.27 | 0 | -0.27(-0.74%) |
Mar 13, 2014 | 36.88 | 36.93 | 36.35 | 36.54 | 1,714,196 | -0.62(-1.67%) |
Mar 12, 2014 | 36.89 | 37.25 | 36.89 | 37.16 | 1,603,025 | +0.00(+0.00%) |
Mar 11, 2014 | 37.28 | 37.36 | 37.08 | 37.16 | 2,095,892 | -0.28(-0.75%) |
Mar 10, 2014 | 36.88 | 37.64 | 36.82 | 37.44 | 4,208,261 | +0.39(+1.05%) |
Mar 07, 2014 | 37.07 | 37.08 | 36.87 | 37.05 | 0 | -0.32(-0.86%) |
Mar 06, 2014 | 37.26 | 37.75 | 37.00 | 37.37 | 834,159 | +0.15(+0.40%) |
Mar 05, 2014 | 37.28 | 37.44 | 37.20 | 37.22 | 471,244 | -0.25(-0.67%) |
Mar 04, 2014 | 37.24 | 37.53 | 37.24 | 37.47 | 946,099 | +0.77(+2.10%) |
Mar 03, 2014 | 37.09 | 37.17 | 36.60 | 36.70 | 1,172,670 | -1.68(-4.38%) |
Feb 28, 2014 | 38.60 | 38.71 | 38.27 | 38.38 | 0 | -0.12(-0.31%) |
Feb 27, 2014 | 38.19 | 38.53 | 38.11 | 38.50 | 1,414,542 | -37.64(-49.44%) |
Feb 26, 2014 | 76.04 | 76.37 | 75.69 | 76.14 | 335,375 | -0.19(-0.25%) |
Feb 25, 2014 | 76.26 | 76.51 | 76.05 | 76.33 | 836,219 | +0.27(+0.35%) |
Feb 24, 2014 | 75.48 | 76.42 | 75.33 | 76.06 | 933,656 | +0.66(+0.88%) |
Feb 21, 2014 | 74.65 | 75.50 | 74.54 | 75.40 | 0 | +0.86(+1.15%) |
Feb 20, 2014 | 74.36 | 74.65 | 74.24 | 74.54 | 375,897 | +0.36(+0.49%) |
Feb 19, 2014 | 74.50 | 74.78 | 74.16 | 74.18 | 676,480 | -0.62(-0.83%) |
Feb 18, 2014 | 74.50 | 75.07 | 74.50 | 74.80 | 479,862 | +0.90(+1.22%) |
Feb 14, 2014 | 73.90 | 73.90 | 73.90 | 0 | +1.29(+1.78%) | |
Feb 13, 2014 | 71.74 | 72.73 | 71.65 | 72.61 | 291,230 | +1.41(+1.98%) |
Feb 12, 2014 | 71.09 | 71.37 | 70.93 | 71.20 | 594,201 | -0.55(-0.77%) |
Feb 11, 2014 | 71.23 | 71.89 | 71.09 | 71.75 | 1,632,041 | +0.49(+0.69%) |
Feb 10, 2014 | 70.83 | 71.34 | 70.75 | 71.26 | 296,351 | +0.21(+0.30%) |
Feb 07, 2014 | 69.83 | 71.13 | 69.83 | 71.05 | 0 | +1.70(+2.46%) |
Feb 06, 2014 | 69.24 | 69.47 | 69.09 | 69.34 | 321,976 | +0.86(+1.26%) |
Feb 05, 2014 | 68.26 | 68.53 | 67.90 | 68.48 | 259,443 | -0.17(-0.25%) |
Feb 04, 2014 | 68.66 | 68.72 | 68.35 | 68.66 | 359,828 | +0.24(+0.35%) |
Feb 03, 2014 | 69.31 | 69.51 | 68.36 | 68.42 | 362,777 | -0.18(-0.26%) |
Jan 31, 2014 | 68.30 | 68.96 | 68.05 | 68.60 | 0 | -0.68(-0.97%) |
Jan 30, 2014 | 68.38 | 69.41 | 68.35 | 69.28 | 317,992 | +2.68(+4.02%) |
Jan 29, 2014 | 66.85 | 67.60 | 66.46 | 66.60 | 327,401 | -1.04(-1.54%) |
Jan 28, 2014 | 67.17 | 67.65 | 67.10 | 67.64 | 493,972 | +1.13(+1.70%) |
Jan 27, 2014 | 67.33 | 67.34 | 66.51 | 66.51 | 803,343 | -1.35(-1.99%) |
Jan 24, 2014 | 68.31 | 68.45 | 67.86 | 67.86 | 0 | -1.53(-2.20%) |
Jan 23, 2014 | 69.13 | 69.44 | 68.91 | 69.39 | 479,800 | +0.79(+1.15%) |
Jan 22, 2014 | 68.18 | 68.66 | 68.14 | 68.60 | 379,858 | +0.25(+0.37%) |
Jan 21, 2014 | 68.52 | 68.56 | 68.05 | 68.35 | 529,705 | -0.35(-0.51%) |
Jan 17, 2014 | 68.70 | 68.70 | 68.70 | 0 | -1.05(-1.50%) | |
Jan 16, 2014 | 69.59 | 69.83 | 69.42 | 69.75 | 341,156 | +0.22(+0.31%) |
Jan 15, 2014 | 70.64 | 69.69 | 69.22 | 69.53 | 536,026 | -1.11(-1.57%) |
Jan 14, 2014 | 70.38 | 70.73 | 70.25 | 70.64 | 414,948 | -0.19(-0.27%) |
Jan 13, 2014 | 70.97 | 71.29 | 70.82 | 70.83 | 510,135 | -0.56(-0.78%) |
Jan 10, 2014 | 70.98 | 71.85 | 70.90 | 71.39 | 890,342 | +0.02(+0.03%) |
Jan 09, 2014 | 70.35 | 71.37 | 70.05 | 71.37 | 555,873 | +1.20(+1.71%) |
Jan 08, 2014 | 69.87 | 70.32 | 69.72 | 70.17 | 950,707 | +0.12(+0.17%) |
Jan 07, 2014 | 70.04 | 70.15 | 69.62 | 70.05 | 442,492 | +0.17(+0.24%) |
Jan 06, 2014 | 69.58 | 70.04 | 69.51 | 69.88 | 178,815 | +0.27(+0.39%) |
Jan 03, 2014 | 69.21 | 69.68 | 69.10 | 69.61 | 0 | +0.94(+1.37%) |
Jan 02, 2014 | 69.36 | 69.36 | 68.40 | 68.67 | 454,266 | -1.53(-2.18%) |
Dec 31, 2013 | 70.20 | 70.20 | 70.20 | 0 | -0.28(-0.40%) | |
Dec 30, 2013 | 69.86 | 70.49 | 69.50 | 70.48 | 488,832 | +0.44(+0.63%) |
Dec 27, 2013 | 69.91 | 70.25 | 69.84 | 70.04 | 346,479 | +1.00(+1.45%) |
Dec 26, 2013 | 68.87 | 69.06 | 68.80 | 69.04 | 409,239 | +0.18(+0.26%) |
Dec 24, 2013 | 68.49 | 68.86 | 68.35 | 68.86 | 474,692 | +0.41(+0.60%) |
Dec 23, 2013 | 68.20 | 68.60 | 68.06 | 68.45 | 1,366,206 | +0.24(+0.35%) |
Dec 20, 2013 | 67.70 | 68.21 | 67.65 | 68.21 | 0 | +0.56(+0.83%) |
Dec 19, 2013 | 67.55 | 67.81 | 67.11 | 67.65 | 749,020 | +0.74(+1.11%) |
Dec 18, 2013 | 66.32 | 67.32 | 66.32 | 66.91 | 494,077 | +0.72(+1.09%) |
Dec 17, 2013 | 66.44 | 66.44 | 65.78 | 66.19 | 363,703 | -0.16(-0.23%) |
Dec 16, 2013 | 66.25 | 66.94 | 66.09 | 66.34 | 455,032 | +0.42(+0.64%) |
Dec 13, 2013 | 65.85 | 66.00 | 65.36 | 65.92 | 0 | -0.43(-0.65%) |
Dec 12, 2013 | 66.68 | 66.95 | 66.20 | 66.35 | 1,564,490 | -0.80(-1.19%) |
Dec 11, 2013 | 67.84 | 67.84 | 67.11 | 67.15 | 690,828 | -0.25(-0.37%) |
Dec 10, 2013 | 67.34 | 67.73 | 67.32 | 67.40 | 1,939,249 | -0.71(-1.04%) |
Dec 09, 2013 | 68.24 | 68.40 | 68.11 | 68.11 | 419,356 | -0.75(-1.10%) |
Dec 06, 2013 | 68.72 | 68.95 | 68.59 | 68.86 | 626,928 | +0.44(+0.65%) |
Dec 05, 2013 | 68.03 | 68.50 | 67.88 | 68.42 | 396,708 | +0.69(+1.02%) |
Dec 04, 2013 | 67.47 | 67.93 | 67.20 | 67.73 | 711,953 | -0.87(-1.27%) |
Dec 03, 2013 | 69.44 | 69.55 | 68.53 | 68.60 | 543,612 | -1.15(-1.65%) |
Dec 02, 2013 | 69.82 | 70.16 | 69.74 | 69.75 | 198,560 | -0.30(-0.43%) |
Nov 29, 2013 | 70.04 | 70.25 | 69.83 | 70.05 | 290,688 | +0.32(+0.46%) |
Nov 27, 2013 | 69.89 | 70.05 | 69.58 | 69.73 | 622,081 | -0.22(-0.31%) |
Nov 26, 2013 | 69.51 | 70.05 | 69.50 | 69.95 | 625,255 | +0.34(+0.49%) |
Nov 25, 2013 | 69.74 | 69.91 | 68.66 | 69.61 | 367,803 | -0.48(-0.68%) |
Nov 22, 2013 | 70.03 | 70.15 | 69.85 | 70.09 | 266,075 | +0.65(+0.94%) |
Nov 21, 2013 | 69.42 | 69.57 | 69.25 | 69.44 | 348,600 | +0.50(+0.73%) |
Nov 20, 2013 | 69.63 | 69.78 | 68.89 | 68.94 | 212,640 | -0.63(-0.91%) |
Nov 19, 2013 | 69.79 | 69.87 | 69.50 | 69.57 | 279,221 | -0.53(-0.76%) |
Nov 18, 2013 | 70.49 | 70.52 | 70.10 | 70.10 | 213,876 | +0.47(+0.67%) |
Nov 15, 2013 | 69.91 | 69.91 | 69.50 | 69.63 | 221,387 | +0.24(+0.35%) |
Nov 14, 2013 | 69.00 | 69.50 | 68.87 | 69.39 | 361,460 | +0.10(+0.14%) |
Nov 13, 2013 | 68.52 | 69.29 | 68.34 | 69.29 | 252,701 | +0.41(+0.60%) |
Nov 12, 2013 | 68.65 | 69.10 | 68.55 | 68.88 | 127,302 | +0.22(+0.32%) |
Nov 11, 2013 | 68.61 | 68.72 | 68.43 | 68.66 | 187,669 | +0.17(+0.25%) |
Nov 08, 2013 | 67.75 | 68.55 | 67.74 | 68.49 | 611,812 | +0.31(+0.45%) |
Nov 07, 2013 | 68.47 | 69.15 | 68.05 | 68.18 | 83,215 | -1.10(-1.59%) |
Nov 06, 2013 | 69.35 | 69.60 | 69.04 | 69.28 | 195,340 | +0.44(+0.64%) |
Nov 05, 2013 | 68.78 | 68.99 | 68.33 | 68.84 | 417,412 | -1.00(-1.43%) |
Nov 04, 2013 | 69.35 | 69.90 | 69.28 | 69.84 | 506,995 | +0.38(+0.55%) |
Nov 01, 2013 | 69.37 | 69.53 | 69.08 | 69.46 | 246,006 | +0.12(+0.17%) |
Oct 31, 2013 | 69.45 | 69.69 | 69.04 | 69.34 | 253,351 | -0.36(-0.52%) |
Oct 30, 2013 | 69.98 | 70.00 | 69.41 | 69.70 | 327,118 | -0.02(-0.03%) |
Oct 29, 2013 | 69.64 | 69.88 | 69.28 | 69.72 | 407,772 | +0.01(+0.01%) |
Oct 28, 2013 | 69.54 | 69.89 | 69.15 | 69.71 | 368,353 | +0.03(+0.04%) |
Oct 25, 2013 | 69.82 | 69.82 | 69.38 | 69.68 | 539,949 | +0.18(+0.26%) |
Oct 24, 2013 | 69.91 | 69.92 | 69.43 | 69.50 | 449,918 | -0.13(-0.19%) |
Oct 23, 2013 | 69.26 | 69.69 | 66.35 | 69.63 | 684,426 | +0.53(+0.77%) |
Oct 22, 2013 | 67.93 | 69.15 | 67.88 | 69.10 | 498,567 | +1.50(+2.22%) |
Oct 21, 2013 | 67.06 | 67.67 | 66.98 | 67.60 | 284,557 | +0.25(+0.37%) |
Oct 18, 2013 | 67.32 | 67.44 | 66.84 | 67.35 | 589,176 | -0.70(-1.03%) |
Oct 17, 2013 | 67.78 | 68.14 | 67.32 | 68.05 | 454,906 | +0.64(+0.95%) |
Oct 16, 2013 | 66.59 | 67.53 | 66.56 | 67.41 | 441,422 | +0.94(+1.41%) |
Oct 15, 2013 | 66.24 | 66.50 | 66.22 | 66.47 | 203,864 | +0.13(+0.20%) |
Oct 14, 2013 | 65.78 | 66.41 | 65.64 | 66.34 | 257,715 | +0.60(+0.91%) |
Oct 11, 2013 | 65.70 | 65.85 | 65.50 | 65.74 | 316,912 | +0.84(+1.29%) |
Oct 10, 2013 | 64.44 | 64.94 | 64.32 | 64.90 | 394,443 | +0.98(+1.53%) |
Oct 09, 2013 | 63.87 | 63.96 | 63.50 | 63.92 | 627,730 | -0.74(-1.14%) |
Oct 08, 2013 | 65.50 | 65.59 | 64.66 | 64.66 | 583,929 | -0.75(-1.15%) |
Oct 07, 2013 | 65.44 | 65.98 | 65.35 | 65.41 | 316,717 | -0.48(-0.73%) |
Oct 04, 2013 | 66.12 | 66.28 | 65.85 | 65.89 | 601,942 | -1.11(-1.65%) |
Oct 03, 2013 | 67.19 | 67.92 | 66.80 | 67.00 | 294,486 | -0.20(-0.30%) |
Oct 02, 2013 | 67.28 | 67.35 | 66.77 | 67.20 | 258,009 | -0.53(-0.78%) |