Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.81 | 41.63 | 37.97 | 38.46 | 2,580,484 | -0.14(-0.36%) |
Oct 30, 2014 | 38.98 | 39.05 | 37.90 | 38.60 | 1,582,365 | -0.92(-2.33%) |
Oct 29, 2014 | 40.05 | 40.28 | 39.09 | 39.52 | 876,147 | -0.52(-1.31%) |
Oct 28, 2014 | 38.80 | 40.17 | 38.79 | 40.04 | 486,416 | +1.60(+4.16%) |
Oct 27, 2014 | 38.32 | 38.58 | 38.58 | 38.44 | 656,781 | -0.14(-0.36%) |
Oct 24, 2014 | 38.64 | 38.79 | 38.10 | 38.58 | 392,805 | -0.03(-0.09%) |
Oct 23, 2014 | 37.92 | 38.96 | 37.79 | 38.61 | 498,091 | +1.31(+3.50%) |
Oct 22, 2014 | 38.16 | 38.53 | 37.29 | 37.31 | 633,987 | -0.54(-1.43%) |
Oct 21, 2014 | 36.96 | 37.97 | 36.71 | 37.85 | 579,219 | +1.29(+3.53%) |
Oct 20, 2014 | 36.79 | 36.79 | 36.59 | 36.56 | 736,448 | -0.39(-1.05%) |
Oct 17, 2014 | 37.21 | 37.56 | 36.66 | 36.95 | 767,466 | +0.31(+0.84%) |
Oct 16, 2014 | 34.70 | 36.89 | 34.58 | 36.64 | 1,166,217 | +1.28(+3.62%) |
Oct 15, 2014 | 35.29 | 35.77 | 34.53 | 35.36 | 1,240,397 | -0.61(-1.70%) |
Oct 14, 2014 | 35.17 | 36.40 | 35.06 | 35.97 | 960,841 | +1.02(+2.93%) |
Oct 13, 2014 | 34.87 | 35.33 | 34.65 | 34.94 | 1,316,502 | +0.27(+0.79%) |
Oct 10, 2014 | 36.17 | 36.17 | 34.65 | 34.67 | 1,240,710 | -1.57(-4.34%) |
Oct 09, 2014 | 37.13 | 37.24 | 36.18 | 36.24 | 783,637 | -0.89(-2.38%) |
Oct 08, 2014 | 36.87 | 37.24 | 36.19 | 37.13 | 868,386 | +0.26(+0.70%) |
Oct 07, 2014 | 38.27 | 38.27 | 36.77 | 36.87 | 1,928,306 | -1.76(-4.56%) |
Oct 06, 2014 | 38.62 | 38.91 | 38.58 | 38.63 | 805,066 | +0.18(+0.47%) |
Oct 03, 2014 | 38.36 | 38.59 | 38.10 | 38.45 | 693,549 | +0.32(+0.83%) |
Oct 02, 2014 | 37.38 | 38.33 | 37.03 | 38.13 | 1,039,736 | +0.79(+2.12%) |
Oct 01, 2014 | 38.02 | 38.05 | 37.20 | 37.34 | 995,580 | -0.59(-1.56%) |
Sep 30, 2014 | 38.48 | 38.50 | 37.83 | 37.93 | 583,376 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.89 | 38.30 | 38.51 | 600,497 | -0.59(-1.52%) |
Sep 26, 2014 | 39.00 | 39.14 | 38.80 | 39.10 | 466,008 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.55 | 39.02 | 39.02 | 626,077 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.60 | 39.16 | 39.54 | 573,679 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.79 | 39.14 | 39.37 | 538,649 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.40 | 39.58 | 563,120 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.02 | 40.17 | 40.56 | 1,282,930 | +0.00(+0.00%) |
Sep 18, 2014 | 40.41 | 40.61 | 40.14 | 40.56 | 664,465 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.54 | 39.83 | 40.14 | 714,583 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.62 | 40.00 | 40.14 | 812,600 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.43 | 39.85 | 40.33 | 842,136 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,399 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,003 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.98 | 41.28 | 734,213 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.84 | 41.40 | 41.44 | 998,342 | -1.49(-3.46%) |
Sep 08, 2014 | 42.80 | 43.00 | 42.55 | 42.93 | 658,941 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.97 | 42.39 | 42.88 | 741,075 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.99 | 42.46 | 42.52 | 687,369 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.19 | 42.55 | 42.63 | 562,873 | +0.01(+0.02%) |
Sep 02, 2014 | 42.72 | 43.00 | 42.40 | 42.63 | 751,271 | -0.06(-0.14%) |
Aug 29, 2014 | 42.40 | 42.69 | 42.69 | 42.69 | 648,492 | +0.29(+0.69%) |
Aug 28, 2014 | 42.32 | 42.53 | 42.08 | 42.39 | 631,667 | -0.17(-0.40%) |
Aug 27, 2014 | 42.61 | 42.77 | 42.50 | 42.57 | 625,673 | -0.02(-0.04%) |
Aug 26, 2014 | 42.72 | 42.88 | 42.53 | 42.58 | 924,573 | +0.03(+0.06%) |
Aug 25, 2014 | 42.66 | 42.86 | 42.43 | 42.56 | 604,708 | +0.28(+0.67%) |
Aug 22, 2014 | 42.27 | 42.47 | 42.05 | 42.27 | 599,201 | -0.08(-0.18%) |
Aug 21, 2014 | 42.15 | 42.68 | 42.11 | 42.35 | 1,051,001 | +0.13(+0.31%) |
Aug 20, 2014 | 41.81 | 42.39 | 41.81 | 42.22 | 746,012 | +0.40(+0.94%) |
Aug 19, 2014 | 41.81 | 42.26 | 41.42 | 41.83 | 1,332,980 | -0.02(-0.04%) |
Aug 18, 2014 | 41.43 | 41.97 | 41.25 | 41.84 | 1,222,230 | +0.67(+1.63%) |
Aug 15, 2014 | 41.35 | 41.44 | 40.75 | 41.17 | 825,597 | -0.10(-0.25%) |
Aug 14, 2014 | 40.74 | 41.54 | 40.80 | 41.28 | 975,626 | +0.47(+1.16%) |
Aug 13, 2014 | 40.48 | 41.47 | 40.19 | 40.80 | 770,058 | +0.61(+1.52%) |
Aug 12, 2014 | 40.32 | 40.53 | 40.05 | 40.19 | 797,765 | -0.07(-0.17%) |
Aug 11, 2014 | 40.41 | 40.67 | 39.97 | 40.26 | 985,337 | -0.18(-0.44%) |
Aug 08, 2014 | 39.84 | 40.41 | 39.82 | 40.44 | 934,903 | +0.63(+1.59%) |
Aug 07, 2014 | 39.94 | 40.38 | 39.73 | 39.81 | 1,088,495 | +0.14(+0.35%) |
Aug 06, 2014 | 39.71 | 40.42 | 39.53 | 39.67 | 1,025,809 | -0.39(-0.98%) |
Aug 05, 2014 | 39.52 | 40.94 | 39.52 | 40.07 | 1,364,921 | +0.21(+0.52%) |
Aug 04, 2014 | 39.88 | 40.13 | 39.48 | 39.86 | 1,174,125 | +0.20(+0.50%) |
Aug 01, 2014 | 39.52 | 40.03 | 38.96 | 39.66 | 1,256,550 | +0.08(+0.19%) |
Jul 31, 2014 | 39.90 | 40.25 | 38.85 | 39.59 | 1,424,634 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.84 | 40.32 | 2,525,671 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,012,789 | -6.30(-13.82%) |
Jul 28, 2014 | 45.57 | 45.82 | 45.07 | 45.56 | 1,222,182 | -0.02(-0.04%) |
Jul 25, 2014 | 45.31 | 45.70 | 44.97 | 45.57 | 944,316 | +0.05(+0.11%) |
Jul 24, 2014 | 46.25 | 46.31 | 45.46 | 45.52 | 721,330 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.75 | 46.17 | 46.28 | 390,603 | -0.14(-0.30%) |
Jul 22, 2014 | 46.66 | 47.12 | 46.39 | 46.41 | 773,918 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.61 | 46.07 | 46.32 | 584,202 | -0.20(-0.42%) |
Jul 18, 2014 | 46.22 | 46.64 | 45.97 | 46.52 | 211,357 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.88 | 45.93 | 46.12 | 424,455 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.39 | 46.54 | 46.85 | 665,198 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.49 | 46.66 | 46.97 | 625,671 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.29 | 46.92 | 47.00 | 510,096 | +0.15(+0.33%) |
Jul 11, 2014 | 46.82 | 47.03 | 46.46 | 46.85 | 372,083 | +0.03(+0.07%) |
Jul 10, 2014 | 46.12 | 47.10 | 46.12 | 46.82 | 517,030 | -0.25(-0.53%) |
Jul 09, 2014 | 47.11 | 47.29 | 46.80 | 47.06 | 347,048 | +0.03(+0.07%) |
Jul 08, 2014 | 47.93 | 48.01 | 46.93 | 47.03 | 613,556 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.94 | 48.07 | 789,266 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,792 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.55 | 48.45 | 48.75 | 707,958 | +0.07(+0.14%) |
Jul 01, 2014 | 47.66 | 48.86 | 47.39 | 48.68 | 891,554 | +1.12(+2.36%) |
Jun 30, 2014 | 46.71 | 47.69 | 46.71 | 47.56 | 717,713 | -0.10(-0.22%) |
Jun 27, 2014 | 47.23 | 47.95 | 47.12 | 47.66 | 890,559 | +0.39(+0.82%) |
Jun 26, 2014 | 47.30 | 47.54 | 46.61 | 47.28 | 517,804 | +0.10(+0.22%) |
Jun 25, 2014 | 46.47 | 47.47 | 46.45 | 47.17 | 383,354 | +0.57(+1.21%) |
Jun 24, 2014 | 46.95 | 47.68 | 46.51 | 46.61 | 404,671 | -0.51(-1.09%) |
Jun 23, 2014 | 47.00 | 47.59 | 46.95 | 47.12 | 501,428 | +0.18(+0.38%) |
Jun 20, 2014 | 46.86 | 47.84 | 46.79 | 46.94 | 1,686,670 | +0.23(+0.50%) |
Jun 19, 2014 | 46.78 | 46.89 | 46.14 | 46.71 | 372,233 | +0.15(+0.31%) |
Jun 18, 2014 | 46.20 | 46.72 | 45.79 | 46.57 | 426,067 | +0.34(+0.74%) |
Jun 17, 2014 | 45.62 | 46.54 | 45.39 | 46.22 | 551,474 | +0.60(+1.31%) |
Jun 16, 2014 | 45.56 | 46.01 | 45.38 | 45.62 | 414,633 | -0.04(-0.09%) |
Jun 13, 2014 | 45.32 | 45.90 | 45.25 | 45.67 | 483,878 | +0.37(+0.81%) |
Jun 12, 2014 | 46.60 | 46.70 | 45.14 | 45.30 | 750,903 | -1.33(-2.85%) |
Jun 11, 2014 | 46.67 | 46.80 | 46.06 | 46.63 | 573,714 | -0.22(-0.48%) |
Jun 10, 2014 | 47.78 | 48.01 | 46.80 | 46.85 | 746,386 | -0.98(-2.04%) |
Jun 06, 2014 | 47.46 | 48.07 | 47.30 | 47.83 | 313,173 | +0.50(+1.05%) |
Jun 05, 2014 | 46.23 | 47.34 | 45.96 | 47.33 | 407,311 | +1.38(+3.00%) |
Jun 04, 2014 | 46.10 | 46.39 | 45.89 | 45.95 | 356,736 | -0.27(-0.57%) |
Jun 03, 2014 | 46.23 | 46.50 | 45.82 | 46.22 | 345,672 | -0.07(-0.15%) |
Jun 02, 2014 | 46.34 | 46.50 | 45.65 | 46.28 | 480,527 | -0.01(-0.02%) |
May 30, 2014 | 47.14 | 47.39 | 46.20 | 46.29 | 610,113 | -0.89(-1.89%) |
May 29, 2014 | 47.28 | 47.36 | 46.47 | 47.18 | 555,293 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.16 | 46.13 | 47.02 | 514,069 | +0.62(+1.33%) |
May 27, 2014 | 46.51 | 47.08 | 46.32 | 46.40 | 387,348 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.24 | 46.24 | 46.24 | 468,194 | +0.56(+1.22%) |
May 22, 2014 | 44.94 | 45.89 | 44.79 | 45.68 | 336,074 | +0.80(+1.77%) |
May 21, 2014 | 44.75 | 45.15 | 44.56 | 44.89 | 416,334 | +0.27(+0.59%) |
May 20, 2014 | 45.33 | 45.54 | 44.41 | 44.62 | 464,361 | -0.83(-1.83%) |
May 19, 2014 | 44.87 | 45.70 | 44.87 | 45.45 | 452,643 | +0.33(+0.72%) |
May 16, 2014 | 44.72 | 45.15 | 44.57 | 45.13 | 408,495 | +0.43(+0.96%) |
May 15, 2014 | 45.15 | 45.22 | 43.90 | 44.70 | 675,295 | -0.66(-1.45%) |
May 14, 2014 | 46.58 | 46.64 | 45.27 | 45.36 | 483,967 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.15 | 46.58 | 46.69 | 571,050 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.84 | 46.17 | 46.60 | 719,484 | +0.64(+1.39%) |
May 09, 2014 | 46.13 | 46.40 | 45.54 | 45.96 | 488,789 | -0.33(-0.72%) |
May 08, 2014 | 46.70 | 47.49 | 46.12 | 46.29 | 683,134 | -0.48(-1.02%) |
May 07, 2014 | 46.90 | 47.25 | 46.11 | 46.77 | 539,018 | -0.09(-0.20%) |
May 06, 2014 | 46.85 | 47.28 | 46.46 | 46.87 | 812,636 | -0.31(-0.65%) |
May 05, 2014 | 46.98 | 47.24 | 46.34 | 47.17 | 891,374 | +0.11(+0.24%) |
May 02, 2014 | 46.80 | 47.67 | 46.65 | 47.06 | 843,245 | +0.14(+0.29%) |
May 01, 2014 | 47.33 | 47.74 | 46.70 | 46.93 | 912,870 | -0.49(-1.03%) |
Apr 30, 2014 | 46.73 | 47.52 | 45.99 | 47.41 | 1,302,319 | +0.57(+1.22%) |
Apr 29, 2014 | 46.34 | 47.24 | 44.70 | 46.84 | 2,099,644 | -0.81(-1.70%) |
Apr 28, 2014 | 48.04 | 48.06 | 46.51 | 47.65 | 880,749 | -0.24(-0.50%) |
Apr 25, 2014 | 48.51 | 48.66 | 47.70 | 47.89 | 481,294 | -0.78(-1.60%) |
Apr 24, 2014 | 49.31 | 49.72 | 48.54 | 48.67 | 697,326 | -0.25(-0.51%) |
Apr 23, 2014 | 48.99 | 49.36 | 48.86 | 48.92 | 502,588 | -0.15(-0.31%) |
Apr 22, 2014 | 48.74 | 49.27 | 48.54 | 49.07 | 692,447 | +0.39(+0.81%) |
Apr 21, 2014 | 48.92 | 49.01 | 47.98 | 48.68 | 518,278 | -0.02(-0.04%) |
Apr 17, 2014 | 49.08 | 48.69 | 48.69 | 48.69 | 544,415 | -0.25(-0.51%) |
Apr 16, 2014 | 48.91 | 49.09 | 48.43 | 48.94 | 433,132 | +0.67(+1.40%) |
Apr 15, 2014 | 47.93 | 48.74 | 47.16 | 48.27 | 599,573 | +0.35(+0.73%) |
Apr 14, 2014 | 48.25 | 49.01 | 47.40 | 47.92 | 803,481 | -0.68(-1.41%) |
Apr 11, 2014 | 48.53 | 49.02 | 48.07 | 48.60 | 865,601 | -0.32(-0.66%) |
Apr 10, 2014 | 50.31 | 50.34 | 48.81 | 48.92 | 858,939 | -1.54(-3.05%) |
Apr 09, 2014 | 49.69 | 50.47 | 49.38 | 50.46 | 552,038 | +1.05(+2.13%) |
Apr 08, 2014 | 49.09 | 49.57 | 48.50 | 49.41 | 808,643 | +0.44(+0.89%) |
Apr 07, 2014 | 49.10 | 50.03 | 48.24 | 48.98 | 1,444,476 | -0.53(-1.07%) |
Apr 04, 2014 | 51.46 | 51.55 | 49.47 | 49.51 | 968,714 | -1.46(-2.87%) |
Apr 03, 2014 | 51.24 | 51.63 | 50.43 | 50.97 | 787,071 | -0.31(-0.60%) |
Apr 02, 2014 | 50.71 | 51.38 | 50.37 | 51.27 | 1,296,045 | +0.48(+0.94%) |
Apr 01, 2014 | 50.59 | 50.95 | 50.27 | 50.79 | 851,719 | +0.51(+1.02%) |
Mar 31, 2014 | 49.99 | 50.60 | 49.57 | 50.28 | 679,205 | +0.68(+1.38%) |
Mar 28, 2014 | 49.32 | 49.77 | 49.25 | 49.60 | 553,095 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.48 | 48.51 | 49.18 | 820,314 | +0.36(+0.73%) |
Mar 26, 2014 | 49.54 | 49.73 | 48.74 | 48.82 | 1,095,378 | -0.46(-0.94%) |
Mar 25, 2014 | 49.58 | 50.18 | 49.13 | 49.28 | 699,182 | -0.14(-0.28%) |
Mar 24, 2014 | 49.97 | 50.09 | 48.92 | 49.42 | 783,844 | -0.31(-0.62%) |
Mar 21, 2014 | 48.95 | 49.82 | 48.80 | 49.73 | 1,495,618 | +1.05(+2.16%) |
Mar 20, 2014 | 48.78 | 49.10 | 48.41 | 48.68 | 679,011 | -0.19(-0.38%) |
Mar 19, 2014 | 49.27 | 49.75 | 48.48 | 48.86 | 730,648 | -0.35(-0.71%) |
Mar 18, 2014 | 48.55 | 49.39 | 48.27 | 49.21 | 951,082 | +0.83(+1.71%) |
Mar 17, 2014 | 48.36 | 48.95 | 47.83 | 48.39 | 614,101 | +0.53(+1.11%) |
Mar 14, 2014 | 47.64 | 48.31 | 47.64 | 47.86 | 765,134 | -0.03(-0.05%) |
Mar 13, 2014 | 48.97 | 49.10 | 47.57 | 47.88 | 559,389 | -0.73(-1.51%) |
Mar 12, 2014 | 48.54 | 48.92 | 48.19 | 48.62 | 650,077 | -0.27(-0.56%) |
Mar 11, 2014 | 49.22 | 49.65 | 48.63 | 48.89 | 687,478 | -0.33(-0.68%) |
Mar 10, 2014 | 49.84 | 50.11 | 48.74 | 49.22 | 591,035 | -0.76(-1.52%) |
Mar 07, 2014 | 49.55 | 50.40 | 49.27 | 49.98 | 861,836 | +0.85(+1.74%) |
Mar 06, 2014 | 49.56 | 49.63 | 49.04 | 49.13 | 489,999 | -0.21(-0.43%) |
Mar 05, 2014 | 50.15 | 50.52 | 49.26 | 49.34 | 778,289 | -0.93(-1.85%) |
Mar 04, 2014 | 49.49 | 50.52 | 49.25 | 50.27 | 814,018 | +1.55(+3.19%) |
Mar 03, 2014 | 48.74 | 49.21 | 48.07 | 48.72 | 570,602 | -0.67(-1.37%) |
Feb 28, 2014 | 49.06 | 49.80 | 48.97 | 49.39 | 650,299 | +0.20(+0.42%) |
Feb 27, 2014 | 48.71 | 49.28 | 48.23 | 49.19 | 601,793 | +0.47(+0.96%) |
Feb 26, 2014 | 48.79 | 49.09 | 48.41 | 48.72 | 701,012 | +0.11(+0.23%) |
Feb 25, 2014 | 48.56 | 48.79 | 48.17 | 48.61 | 764,460 | +0.06(+0.12%) |
Feb 24, 2014 | 48.60 | 49.47 | 48.16 | 48.55 | 850,555 | +0.39(+0.82%) |
Feb 21, 2014 | 48.49 | 48.58 | 47.92 | 48.16 | 964,923 | +0.45(+0.95%) |
Feb 20, 2014 | 47.33 | 47.87 | 47.18 | 47.70 | 467,972 | +0.38(+0.81%) |
Feb 19, 2014 | 47.46 | 48.59 | 46.63 | 47.32 | 1,024,166 | +0.38(+0.80%) |
Feb 18, 2014 | 46.28 | 47.08 | 45.92 | 46.94 | 774,466 | +0.63(+1.36%) |
Feb 14, 2014 | 46.29 | 46.31 | 46.31 | 46.31 | 626,487 | +0.03(+0.07%) |
Feb 13, 2014 | 45.55 | 46.40 | 45.18 | 46.28 | 743,217 | +0.30(+0.65%) |
Feb 12, 2014 | 45.04 | 46.01 | 44.89 | 45.98 | 869,702 | +1.05(+2.34%) |
Feb 11, 2014 | 44.88 | 45.20 | 44.24 | 44.93 | 893,856 | +0.18(+0.40%) |
Feb 10, 2014 | 45.70 | 45.71 | 44.46 | 44.75 | 701,844 | -0.95(-2.09%) |
Feb 07, 2014 | 45.85 | 46.14 | 45.00 | 45.70 | 705,200 | +0.37(+0.81%) |
Feb 06, 2014 | 43.60 | 45.40 | 43.25 | 45.34 | 821,349 | +1.83(+4.21%) |
Feb 05, 2014 | 44.63 | 46.63 | 43.35 | 43.50 | 1,123,948 | -0.66(-1.49%) |
Feb 04, 2014 | 43.28 | 44.24 | 42.81 | 44.16 | 1,332,275 | +1.12(+2.59%) |
Feb 03, 2014 | 46.25 | 46.36 | 43.04 | 43.04 | 1,525,555 | -3.07(-6.65%) |
Jan 31, 2014 | 45.51 | 47.03 | 45.16 | 46.11 | 1,039,661 | +0.13(+0.28%) |
Jan 30, 2014 | 46.63 | 46.68 | 45.73 | 45.98 | 870,755 | -0.01(-0.02%) |
Jan 29, 2014 | 47.15 | 47.15 | 45.92 | 45.99 | 1,892,578 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.63 | 47.27 | 2,910,245 | +3.48(+7.96%) |
Jan 27, 2014 | 43.35 | 44.35 | 42.48 | 43.79 | 1,056,262 | +0.38(+0.88%) |
Jan 24, 2014 | 45.37 | 45.46 | 43.20 | 43.40 | 716,976 | -2.39(-5.23%) |
Jan 23, 2014 | 45.95 | 46.03 | 45.43 | 45.80 | 645,773 | -0.37(-0.81%) |
Jan 22, 2014 | 46.19 | 46.40 | 45.42 | 46.17 | 669,875 | -0.21(-0.46%) |
Jan 21, 2014 | 46.48 | 46.65 | 45.96 | 46.38 | 636,140 | +0.55(+1.19%) |
Jan 17, 2014 | 46.23 | 45.84 | 45.84 | 45.84 | 354,707 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.39 | 45.75 | 46.28 | 972,015 | +0.19(+0.41%) |
Jan 15, 2014 | 45.59 | 46.20 | 45.40 | 46.09 | 938,302 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.66 | 44.23 | 45.59 | 1,040,532 | +1.39(+3.14%) |
Jan 13, 2014 | 44.93 | 45.14 | 44.02 | 44.20 | 1,073,162 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.94 | 43.39 | 44.94 | 1,442,503 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.44 | 42.22 | 43.41 | 657,379 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.80 | 496,857 | +0.27(+0.64%) |
Jan 07, 2014 | 41.81 | 42.64 | 41.75 | 42.52 | 743,980 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 508,992 | -0.68(-1.61%) |
Jan 03, 2014 | 42.10 | 42.55 | 41.86 | 42.41 | 427,046 | +0.26(+0.63%) |
Jan 02, 2014 | 42.81 | 42.85 | 42.06 | 42.14 | 646,523 | -0.77(-1.79%) |
Dec 31, 2013 | 42.83 | 42.91 | 42.91 | 42.91 | 357,759 | +0.25(+0.58%) |
Dec 30, 2013 | 42.59 | 42.89 | 42.29 | 42.66 | 589,792 | +0.16(+0.38%) |
Dec 27, 2013 | 42.82 | 42.92 | 42.45 | 42.50 | 506,707 | -0.11(-0.26%) |
Dec 26, 2013 | 42.61 | 42.90 | 42.48 | 42.61 | 516,848 | -0.27(-0.64%) |
Dec 24, 2013 | 42.58 | 43.22 | 42.47 | 42.88 | 230,175 | +0.26(+0.62%) |
Dec 23, 2013 | 42.14 | 42.70 | 42.14 | 42.62 | 696,057 | +0.60(+1.44%) |
Dec 20, 2013 | 42.22 | 42.58 | 41.98 | 42.01 | 1,174,553 | -0.37(-0.86%) |
Dec 19, 2013 | 42.75 | 42.92 | 42.29 | 42.38 | 451,188 | -0.52(-1.21%) |
Dec 18, 2013 | 42.22 | 42.93 | 41.57 | 42.90 | 611,941 | +0.94(+2.23%) |
Dec 17, 2013 | 41.88 | 42.18 | 41.61 | 41.96 | 478,775 | +0.19(+0.45%) |
Dec 16, 2013 | 41.68 | 41.95 | 41.26 | 41.78 | 771,499 | +0.43(+1.05%) |
Dec 13, 2013 | 41.44 | 41.71 | 41.18 | 41.34 | 567,668 | +0.08(+0.19%) |
Dec 12, 2013 | 41.35 | 41.89 | 41.20 | 41.26 | 679,814 | -0.07(-0.17%) |
Dec 11, 2013 | 42.50 | 42.50 | 41.29 | 41.33 | 577,630 | -1.08(-2.55%) |
Dec 10, 2013 | 42.58 | 42.81 | 42.26 | 42.41 | 653,951 | -0.23(-0.54%) |
Dec 09, 2013 | 42.46 | 43.27 | 42.41 | 42.64 | 499,452 | +0.11(+0.26%) |
Dec 06, 2013 | 42.41 | 42.70 | 42.01 | 42.53 | 748,629 | +0.91(+2.19%) |
Dec 05, 2013 | 40.89 | 41.81 | 40.89 | 41.62 | 607,482 | +0.38(+0.93%) |
Dec 04, 2013 | 41.25 | 41.99 | 40.79 | 41.24 | 574,138 | -0.19(-0.45%) |
Dec 03, 2013 | 41.55 | 42.02 | 41.26 | 41.43 | 678,975 | -0.20(-0.47%) |
Dec 02, 2013 | 41.54 | 42.29 | 41.12 | 41.62 | 749,772 | +0.10(+0.25%) |
Nov 29, 2013 | 41.67 | 42.16 | 41.44 | 41.52 | 453,192 | -0.06(-0.14%) |
Nov 27, 2013 | 40.95 | 41.69 | 40.81 | 41.58 | 915,597 | +0.53(+1.29%) |
Nov 26, 2013 | 40.44 | 41.17 | 40.24 | 41.05 | 1,597,293 | +0.71(+1.75%) |
Nov 25, 2013 | 40.52 | 40.69 | 40.28 | 40.34 | 1,313,185 | +0.15(+0.38%) |
Nov 22, 2013 | 40.57 | 40.64 | 40.00 | 40.19 | 1,576,365 | -0.24(-0.59%) |
Nov 21, 2013 | 40.92 | 41.18 | 40.36 | 40.43 | 1,664,614 | -0.20(-0.50%) |
Nov 20, 2013 | 41.62 | 41.87 | 40.61 | 40.63 | 1,369,439 | -0.99(-2.37%) |
Nov 19, 2013 | 42.35 | 42.41 | 41.56 | 41.62 | 1,093,165 | -0.87(-2.04%) |
Nov 18, 2013 | 43.01 | 43.03 | 42.41 | 42.49 | 975,066 | -0.48(-1.11%) |
Nov 15, 2013 | 43.22 | 43.52 | 42.93 | 42.97 | 999,079 | -0.46(-1.06%) |
Nov 14, 2013 | 43.44 | 43.72 | 43.25 | 43.43 | 853,278 | -0.15(-0.35%) |
Nov 13, 2013 | 41.91 | 43.65 | 41.91 | 43.58 | 1,018,583 | +1.18(+2.78%) |
Nov 12, 2013 | 42.04 | 42.55 | 41.79 | 42.40 | 1,043,158 | +0.14(+0.34%) |
Nov 11, 2013 | 41.56 | 42.45 | 41.42 | 42.26 | 954,477 | +0.49(+1.18%) |
Nov 08, 2013 | 40.76 | 42.14 | 40.74 | 41.76 | 978,856 | +0.88(+2.16%) |
Nov 07, 2013 | 41.24 | 41.57 | 40.57 | 40.88 | 1,031,978 | -0.67(-1.61%) |
Nov 06, 2013 | 41.87 | 42.01 | 41.30 | 41.55 | 1,134,078 | -0.03(-0.06%) |
Nov 05, 2013 | 41.09 | 41.92 | 40.51 | 41.58 | 1,143,059 | +0.37(+0.89%) |
Nov 04, 2013 | 40.18 | 41.37 | 40.17 | 41.21 | 1,368,127 | +1.21(+3.01%) |