Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.59 | 45.29 | 45.29 | 45.29 | 2,419,045 | -0.15(-0.34%) |
Aug 28, 2014 | 45.52 | 45.61 | 45.34 | 45.44 | 909,320 | -0.09(-0.20%) |
Aug 27, 2014 | 45.61 | 45.64 | 45.50 | 45.53 | 872,804 | +0.00(+0.00%) |
Aug 26, 2014 | 45.52 | 45.75 | 45.50 | 45.53 | 1,078,209 | -0.05(-0.11%) |
Aug 25, 2014 | 45.75 | 45.76 | 45.42 | 45.58 | 1,310,049 | -0.15(-0.33%) |
Aug 22, 2014 | 46.75 | 46.78 | 45.67 | 45.73 | 1,636,434 | -1.13(-2.41%) |
Aug 21, 2014 | 46.59 | 47.02 | 46.44 | 46.86 | 1,407,261 | +0.40(+0.87%) |
Aug 20, 2014 | 46.16 | 46.74 | 45.93 | 46.46 | 1,856,557 | +0.39(+0.84%) |
Aug 19, 2014 | 46.16 | 46.57 | 45.85 | 46.07 | 1,552,784 | -0.08(-0.17%) |
Aug 18, 2014 | 45.75 | 46.28 | 45.57 | 46.15 | 1,086,816 | +0.69(+1.51%) |
Aug 15, 2014 | 45.77 | 45.83 | 45.45 | 45.46 | 1,152,030 | -0.19(-0.41%) |
Aug 14, 2014 | 45.83 | 45.98 | 45.50 | 45.65 | 835,677 | -0.08(-0.18%) |
Aug 13, 2014 | 45.07 | 45.73 | 44.98 | 45.73 | 815,725 | +0.74(+1.65%) |
Aug 12, 2014 | 45.07 | 45.34 | 44.99 | 44.99 | 1,060,507 | -0.11(-0.25%) |
Aug 11, 2014 | 44.96 | 45.39 | 44.68 | 45.10 | 971,068 | +0.26(+0.57%) |
Aug 08, 2014 | 44.54 | 44.87 | 44.27 | 44.84 | 881,262 | +0.42(+0.95%) |
Aug 07, 2014 | 44.46 | 44.73 | 44.19 | 44.42 | 1,624,346 | -0.03(-0.06%) |
Aug 06, 2014 | 44.55 | 44.87 | 44.42 | 44.45 | 1,302,289 | -0.33(-0.73%) |
Aug 05, 2014 | 44.66 | 45.40 | 44.61 | 44.77 | 3,127,272 | +0.11(+0.25%) |
Aug 04, 2014 | 44.62 | 44.78 | 44.18 | 44.66 | 3,515,304 | +0.18(+0.41%) |
Aug 01, 2014 | 44.64 | 45.06 | 44.41 | 44.48 | 2,619,706 | -0.21(-0.47%) |
Jul 31, 2014 | 44.66 | 45.22 | 44.51 | 44.69 | 4,092,868 | -0.27(-0.60%) |
Jul 30, 2014 | 44.00 | 45.27 | 43.73 | 44.96 | 4,249,778 | +0.60(+1.36%) |
Jul 29, 2014 | 44.07 | 44.39 | 43.85 | 44.36 | 2,381,804 | +0.29(+0.66%) |
Jul 28, 2014 | 43.72 | 44.29 | 43.51 | 44.07 | 1,521,505 | +0.40(+0.91%) |
Jul 25, 2014 | 43.91 | 44.19 | 43.50 | 43.67 | 3,867,354 | -0.38(-0.87%) |
Jul 24, 2014 | 43.96 | 44.41 | 43.88 | 44.05 | 2,480,169 | +0.21(+0.48%) |
Jul 23, 2014 | 43.49 | 43.98 | 43.31 | 43.84 | 2,402,578 | +0.61(+1.41%) |
Jul 22, 2014 | 43.02 | 43.41 | 42.66 | 43.23 | 1,493,925 | +0.74(+1.73%) |
Jul 21, 2014 | 42.50 | 42.70 | 42.28 | 42.50 | 1,083,467 | +0.00(+0.00%) |
Jul 18, 2014 | 41.93 | 42.50 | 41.68 | 42.50 | 1,024,366 | +0.57(+1.36%) |
Jul 17, 2014 | 41.89 | 42.13 | 41.77 | 41.93 | 1,329,230 | -0.10(-0.23%) |
Jul 16, 2014 | 41.94 | 42.13 | 41.72 | 42.03 | 1,071,563 | +0.11(+0.27%) |
Jul 15, 2014 | 41.67 | 42.07 | 41.62 | 41.92 | 1,572,681 | +0.29(+0.70%) |
Jul 14, 2014 | 41.60 | 41.78 | 41.38 | 41.62 | 995,205 | +0.22(+0.54%) |
Jul 11, 2014 | 41.55 | 41.71 | 41.21 | 41.40 | 1,233,145 | -0.10(-0.25%) |
Jul 10, 2014 | 41.04 | 41.72 | 40.99 | 41.51 | 1,591,875 | +0.36(+0.88%) |
Jul 09, 2014 | 41.10 | 41.17 | 40.66 | 41.14 | 1,080,399 | +0.06(+0.14%) |
Jul 08, 2014 | 40.65 | 41.25 | 40.44 | 41.09 | 1,148,851 | +0.40(+0.97%) |
Jul 07, 2014 | 40.40 | 40.77 | 40.33 | 40.69 | 854,216 | +0.32(+0.79%) |
Jul 03, 2014 | 40.67 | 40.37 | 40.37 | 40.37 | 863,882 | -0.35(-0.85%) |
Jul 02, 2014 | 40.78 | 40.87 | 40.35 | 40.72 | 953,479 | -0.15(-0.36%) |
Jul 01, 2014 | 40.59 | 40.99 | 40.24 | 40.87 | 1,134,964 | +0.39(+0.96%) |
Jun 30, 2014 | 40.43 | 40.65 | 40.10 | 40.48 | 1,229,729 | -0.06(-0.14%) |
Jun 27, 2014 | 40.07 | 40.60 | 40.03 | 40.53 | 3,276,199 | +0.49(+1.23%) |
Jun 26, 2014 | 39.91 | 40.08 | 39.75 | 40.04 | 880,150 | +0.06(+0.16%) |
Jun 25, 2014 | 40.15 | 40.24 | 39.90 | 39.98 | 1,242,245 | -0.08(-0.21%) |
Jun 24, 2014 | 39.90 | 40.57 | 39.90 | 40.06 | 1,413,474 | +0.17(+0.43%) |
Jun 23, 2014 | 40.26 | 40.26 | 39.86 | 39.89 | 1,153,404 | -0.29(-0.73%) |
Jun 20, 2014 | 40.30 | 40.41 | 39.86 | 40.18 | 2,373,385 | -0.13(-0.33%) |
Jun 19, 2014 | 40.20 | 40.66 | 40.01 | 40.31 | 1,369,961 | +0.26(+0.64%) |
Jun 18, 2014 | 40.09 | 40.15 | 39.46 | 40.06 | 1,150,601 | -0.11(-0.28%) |
Jun 17, 2014 | 39.81 | 40.25 | 39.65 | 40.17 | 1,232,844 | +0.18(+0.45%) |
Jun 16, 2014 | 39.76 | 40.37 | 39.76 | 39.99 | 1,449,770 | +0.66(+1.68%) |
Jun 13, 2014 | 39.37 | 39.42 | 39.03 | 39.33 | 1,061,642 | -0.01(-0.04%) |
Jun 12, 2014 | 39.40 | 39.58 | 38.84 | 39.34 | 1,514,924 | -0.01(-0.04%) |
Jun 11, 2014 | 39.77 | 39.91 | 39.08 | 39.35 | 1,826,426 | -0.53(-1.32%) |
Jun 10, 2014 | 39.70 | 39.91 | 39.53 | 39.88 | 1,315,401 | -0.25(-0.63%) |
Jun 06, 2014 | 40.71 | 40.71 | 40.03 | 40.13 | 1,466,263 | -0.44(-1.08%) |
Jun 05, 2014 | 39.72 | 40.61 | 39.72 | 40.57 | 2,849,809 | +0.63(+1.58%) |
Jun 04, 2014 | 39.66 | 40.09 | 39.56 | 39.94 | 1,316,080 | +0.21(+0.53%) |
Jun 03, 2014 | 39.53 | 39.73 | 39.35 | 39.73 | 1,148,057 | -0.02(-0.05%) |
Jun 02, 2014 | 39.37 | 39.79 | 39.32 | 39.75 | 1,211,192 | +0.41(+1.04%) |
May 30, 2014 | 39.32 | 39.66 | 39.19 | 39.34 | 1,975,323 | +0.07(+0.17%) |
May 29, 2014 | 39.12 | 39.42 | 38.66 | 39.27 | 1,960,277 | -0.16(-0.42%) |
May 28, 2014 | 39.41 | 39.68 | 39.16 | 39.44 | 1,406,272 | +0.04(+0.10%) |
May 27, 2014 | 39.53 | 39.59 | 39.20 | 39.40 | 1,354,934 | +0.15(+0.38%) |
May 23, 2014 | 39.42 | 39.25 | 39.25 | 39.25 | 1,964,652 | -0.17(-0.43%) |
May 22, 2014 | 39.51 | 39.68 | 39.19 | 39.42 | 1,042,692 | -0.10(-0.24%) |
May 21, 2014 | 39.85 | 39.90 | 38.89 | 39.51 | 2,113,953 | -0.73(-1.82%) |
May 20, 2014 | 40.31 | 40.55 | 40.04 | 40.24 | 1,694,570 | -0.11(-0.27%) |
May 19, 2014 | 40.44 | 40.58 | 40.09 | 40.35 | 1,574,161 | -0.24(-0.59%) |
May 16, 2014 | 40.04 | 40.65 | 39.83 | 40.59 | 4,009,211 | +0.75(+1.87%) |
May 15, 2014 | 40.09 | 40.21 | 39.60 | 39.85 | 2,459,995 | -0.38(-0.95%) |
May 14, 2014 | 40.07 | 40.43 | 39.82 | 40.23 | 3,036,387 | +0.14(+0.36%) |
May 13, 2014 | 40.11 | 40.60 | 39.87 | 40.09 | 4,687,285 | +0.08(+0.19%) |
May 12, 2014 | 39.61 | 40.63 | 39.61 | 40.01 | 4,075,387 | +0.42(+1.05%) |
May 09, 2014 | 38.38 | 39.77 | 38.38 | 39.59 | 3,300,429 | +1.12(+2.92%) |
May 08, 2014 | 38.24 | 38.49 | 38.14 | 38.47 | 3,918,310 | +0.30(+0.79%) |
May 07, 2014 | 37.82 | 38.62 | 37.29 | 38.17 | 4,101,891 | +0.88(+2.37%) |
May 06, 2014 | 37.00 | 37.40 | 36.80 | 37.29 | 2,517,932 | +0.22(+0.59%) |
May 05, 2014 | 36.78 | 37.17 | 36.67 | 37.07 | 1,174,505 | +0.12(+0.33%) |
May 02, 2014 | 36.50 | 37.04 | 36.47 | 36.95 | 1,419,016 | +0.31(+0.86%) |
May 01, 2014 | 36.46 | 36.84 | 36.11 | 36.63 | 2,083,185 | +0.10(+0.26%) |
Apr 30, 2014 | 36.43 | 36.57 | 36.26 | 36.54 | 3,191,554 | +0.10(+0.26%) |
Apr 29, 2014 | 36.10 | 36.55 | 36.08 | 36.44 | 2,358,183 | +0.36(+0.99%) |
Apr 28, 2014 | 36.01 | 36.18 | 35.85 | 36.08 | 3,825,181 | +0.08(+0.23%) |
Apr 25, 2014 | 36.13 | 36.26 | 35.84 | 36.00 | 3,228,368 | -0.16(-0.45%) |
Apr 24, 2014 | 36.14 | 36.34 | 35.94 | 36.17 | 3,306,645 | +0.08(+0.21%) |
Apr 23, 2014 | 36.62 | 36.67 | 35.76 | 36.09 | 5,679,785 | -0.47(-1.27%) |
Apr 22, 2014 | 36.71 | 36.81 | 36.52 | 36.56 | 2,343,142 | -0.10(-0.28%) |
Apr 21, 2014 | 36.75 | 37.01 | 36.49 | 36.66 | 1,716,302 | +0.08(+0.21%) |
Apr 17, 2014 | 36.88 | 36.58 | 36.58 | 36.58 | 1,866,580 | -0.25(-0.67%) |
Apr 16, 2014 | 36.48 | 37.05 | 36.37 | 36.83 | 1,629,942 | +0.35(+0.96%) |
Apr 15, 2014 | 35.80 | 36.70 | 35.66 | 36.48 | 2,054,387 | +0.83(+2.32%) |
Apr 14, 2014 | 35.52 | 35.98 | 35.26 | 35.65 | 1,827,542 | +0.29(+0.83%) |
Apr 11, 2014 | 35.96 | 36.13 | 35.27 | 35.36 | 4,615,701 | -0.82(-2.27%) |
Apr 10, 2014 | 37.24 | 37.68 | 35.89 | 36.18 | 2,423,626 | -0.89(-2.40%) |
Apr 09, 2014 | 36.69 | 37.19 | 36.13 | 37.07 | 5,753,045 | +0.40(+1.08%) |
Apr 08, 2014 | 36.40 | 37.16 | 36.40 | 36.67 | 6,014,700 | +0.18(+0.51%) |
Apr 07, 2014 | 36.34 | 36.71 | 36.12 | 36.49 | 3,684,539 | +0.10(+0.28%) |
Apr 04, 2014 | 36.20 | 37.40 | 36.11 | 36.39 | 3,718,005 | +0.04(+0.11%) |
Apr 03, 2014 | 35.70 | 36.52 | 35.45 | 36.34 | 2,362,661 | +0.62(+1.72%) |
Apr 02, 2014 | 36.13 | 36.20 | 35.58 | 35.73 | 1,890,734 | -0.49(-1.36%) |
Apr 01, 2014 | 36.47 | 36.65 | 35.82 | 36.22 | 2,145,335 | -0.10(-0.26%) |
Mar 31, 2014 | 36.73 | 36.74 | 36.13 | 36.32 | 1,799,239 | -0.29(-0.79%) |
Mar 28, 2014 | 36.57 | 37.11 | 36.00 | 36.60 | 2,572,738 | +0.23(+0.64%) |
Mar 27, 2014 | 35.52 | 36.71 | 35.52 | 36.37 | 3,301,018 | +0.74(+2.07%) |
Mar 26, 2014 | 35.58 | 36.07 | 35.07 | 35.63 | 2,005,634 | +0.23(+0.64%) |
Mar 25, 2014 | 34.81 | 35.41 | 34.68 | 35.41 | 1,817,323 | +0.96(+2.80%) |
Mar 24, 2014 | 34.26 | 34.59 | 34.03 | 34.44 | 1,626,038 | +0.25(+0.74%) |
Mar 21, 2014 | 34.10 | 34.36 | 33.94 | 34.19 | 2,207,940 | +0.14(+0.40%) |
Mar 20, 2014 | 34.31 | 34.45 | 33.42 | 34.05 | 3,204,928 | -0.36(-1.03%) |
Mar 19, 2014 | 35.55 | 36.23 | 34.32 | 34.41 | 2,142,806 | -1.11(-3.12%) |
Mar 18, 2014 | 35.87 | 36.02 | 34.26 | 35.52 | 3,393,791 | -0.59(-1.63%) |
Mar 17, 2014 | 35.65 | 36.26 | 35.48 | 36.10 | 1,238,482 | +0.86(+2.45%) |
Mar 14, 2014 | 34.98 | 35.58 | 34.98 | 35.24 | 945,443 | +0.16(+0.45%) |
Mar 13, 2014 | 35.97 | 36.12 | 34.93 | 35.09 | 1,767,591 | -0.94(-2.62%) |
Mar 12, 2014 | 35.63 | 36.08 | 35.43 | 36.03 | 1,710,828 | +0.16(+0.46%) |
Mar 11, 2014 | 35.19 | 35.99 | 35.19 | 35.87 | 1,239,179 | +0.58(+1.64%) |
Mar 10, 2014 | 35.26 | 35.54 | 35.09 | 35.29 | 1,553,211 | +0.02(+0.06%) |
Mar 07, 2014 | 36.53 | 36.54 | 34.94 | 35.27 | 2,276,526 | -1.31(-3.57%) |
Mar 06, 2014 | 37.00 | 37.10 | 36.47 | 36.57 | 1,167,671 | -0.31(-0.84%) |
Mar 05, 2014 | 37.10 | 37.11 | 36.61 | 36.88 | 1,230,649 | -0.12(-0.33%) |
Mar 04, 2014 | 37.01 | 37.04 | 36.77 | 37.00 | 1,314,974 | +0.40(+1.09%) |
Mar 03, 2014 | 36.17 | 36.68 | 36.07 | 36.61 | 1,254,977 | +0.13(+0.35%) |
Feb 28, 2014 | 36.09 | 36.67 | 35.98 | 36.48 | 1,802,152 | +0.30(+0.84%) |
Feb 27, 2014 | 36.13 | 36.40 | 35.70 | 36.18 | 1,032,946 | +0.08(+0.22%) |
Feb 26, 2014 | 36.37 | 36.37 | 35.58 | 36.09 | 2,461,774 | +0.03(+0.07%) |
Feb 25, 2014 | 37.07 | 38.74 | 35.27 | 36.07 | 5,827,902 | -0.40(-1.09%) |
Feb 24, 2014 | 36.05 | 36.71 | 36.00 | 36.46 | 3,962,186 | +0.44(+1.23%) |
Feb 21, 2014 | 35.14 | 36.07 | 35.14 | 36.02 | 2,619,851 | +0.94(+2.67%) |
Feb 20, 2014 | 35.44 | 35.72 | 34.88 | 35.08 | 2,472,323 | -0.37(-1.04%) |
Feb 19, 2014 | 35.99 | 36.07 | 35.30 | 35.45 | 2,309,770 | -0.59(-1.64%) |
Feb 18, 2014 | 36.10 | 36.22 | 35.89 | 36.05 | 1,736,424 | +0.09(+0.24%) |
Feb 14, 2014 | 35.97 | 35.96 | 35.96 | 35.96 | 979,172 | -0.12(-0.34%) |
Feb 13, 2014 | 35.66 | 36.34 | 35.56 | 36.08 | 1,833,239 | +0.44(+1.25%) |
Feb 12, 2014 | 35.36 | 35.64 | 35.10 | 35.64 | 1,586,786 | +0.54(+1.54%) |
Feb 11, 2014 | 35.43 | 35.56 | 34.78 | 35.10 | 1,597,138 | -0.51(-1.42%) |
Feb 10, 2014 | 35.05 | 35.68 | 34.66 | 35.60 | 1,481,280 | +0.67(+1.93%) |
Feb 07, 2014 | 34.67 | 35.15 | 34.51 | 34.93 | 2,158,319 | +0.28(+0.80%) |
Feb 06, 2014 | 34.96 | 35.15 | 34.25 | 34.65 | 1,994,061 | -0.32(-0.92%) |
Feb 05, 2014 | 35.02 | 35.06 | 34.63 | 34.98 | 1,389,679 | +0.05(+0.15%) |
Feb 04, 2014 | 33.85 | 34.96 | 33.85 | 34.92 | 1,804,848 | +1.17(+3.47%) |
Feb 03, 2014 | 34.39 | 34.40 | 33.66 | 33.75 | 2,214,632 | -0.59(-1.73%) |
Jan 31, 2014 | 33.37 | 34.48 | 33.23 | 34.34 | 2,608,346 | +0.70(+2.08%) |
Jan 30, 2014 | 34.26 | 34.32 | 33.61 | 33.64 | 2,760,207 | -0.24(-0.70%) |
Jan 29, 2014 | 33.60 | 34.51 | 33.12 | 33.88 | 4,475,838 | -1.23(-3.49%) |
Jan 28, 2014 | 34.69 | 35.60 | 34.61 | 35.10 | 1,684,386 | +0.41(+1.18%) |
Jan 27, 2014 | 35.29 | 35.38 | 34.69 | 34.69 | 1,880,005 | -0.57(-1.60%) |
Jan 24, 2014 | 35.26 | 35.54 | 34.96 | 35.26 | 3,343,034 | -0.07(-0.19%) |
Jan 23, 2014 | 35.19 | 35.39 | 35.01 | 35.33 | 1,855,691 | +0.13(+0.36%) |
Jan 22, 2014 | 35.78 | 35.85 | 34.73 | 35.20 | 2,618,536 | -0.52(-1.45%) |
Jan 21, 2014 | 35.12 | 35.79 | 35.10 | 35.72 | 3,529,856 | +0.85(+2.43%) |
Jan 17, 2014 | 35.49 | 34.87 | 34.87 | 34.87 | 2,094,642 | -0.71(-2.01%) |
Jan 16, 2014 | 35.45 | 35.78 | 35.33 | 35.58 | 4,089,352 | +0.22(+0.61%) |
Jan 15, 2014 | 34.48 | 35.61 | 34.48 | 35.37 | 3,251,513 | +0.88(+2.56%) |
Jan 14, 2014 | 34.11 | 34.56 | 33.93 | 34.48 | 2,437,372 | +0.67(+1.97%) |
Jan 13, 2014 | 33.79 | 34.27 | 33.64 | 33.82 | 2,110,524 | +0.14(+0.42%) |
Jan 10, 2014 | 33.70 | 33.99 | 33.49 | 33.68 | 2,741,537 | +0.20(+0.60%) |
Jan 09, 2014 | 33.51 | 33.83 | 33.07 | 33.47 | 1,327,268 | +0.15(+0.44%) |
Jan 08, 2014 | 33.53 | 33.72 | 33.00 | 33.33 | 2,378,550 | -0.26(-0.76%) |
Jan 07, 2014 | 33.88 | 34.18 | 33.53 | 33.58 | 3,602,242 | +0.09(+0.26%) |
Jan 06, 2014 | 34.02 | 34.11 | 33.36 | 33.49 | 1,698,676 | -0.07(-0.20%) |
Jan 03, 2014 | 33.56 | 33.85 | 33.10 | 33.56 | 1,803,984 | +0.24(+0.73%) |
Jan 02, 2014 | 33.43 | 34.23 | 33.20 | 33.32 | 3,836,494 | +0.24(+0.71%) |
Dec 31, 2013 | 32.83 | 33.08 | 33.08 | 33.08 | 1,869,707 | +0.11(+0.33%) |
Dec 30, 2013 | 32.92 | 33.34 | 32.92 | 32.98 | 1,924,880 | -0.09(-0.29%) |
Dec 27, 2013 | 33.00 | 33.13 | 32.84 | 33.07 | 1,716,545 | +0.00(+0.00%) |
Dec 26, 2013 | 33.18 | 33.54 | 32.85 | 33.07 | 1,649,968 | +0.00(+0.00%) |
Dec 24, 2013 | 32.59 | 33.11 | 32.42 | 33.07 | 1,681,830 | +0.40(+1.24%) |
Dec 23, 2013 | 31.99 | 32.70 | 31.94 | 32.67 | 3,017,258 | +0.73(+2.30%) |
Dec 20, 2013 | 30.91 | 31.93 | 30.91 | 31.93 | 2,437,922 | +0.75(+2.42%) |
Dec 19, 2013 | 31.13 | 31.25 | 30.69 | 31.18 | 1,721,902 | -0.13(-0.43%) |
Dec 18, 2013 | 30.90 | 31.46 | 30.62 | 31.31 | 2,342,038 | +0.22(+0.72%) |
Dec 17, 2013 | 30.21 | 31.19 | 30.15 | 31.09 | 2,388,031 | +0.86(+2.83%) |
Dec 16, 2013 | 29.97 | 30.34 | 29.92 | 30.23 | 2,571,641 | +0.17(+0.56%) |
Dec 13, 2013 | 30.09 | 30.65 | 29.91 | 30.07 | 1,956,643 | +0.01(+0.04%) |
Dec 12, 2013 | 30.54 | 30.57 | 29.88 | 30.05 | 2,385,302 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.15 | 30.41 | 30.63 | 2,543,165 | -0.32(-1.04%) |
Dec 10, 2013 | 30.20 | 31.19 | 30.13 | 30.96 | 2,745,256 | +0.74(+2.43%) |
Dec 09, 2013 | 30.46 | 30.52 | 30.11 | 30.22 | 2,227,073 | -0.25(-0.83%) |
Dec 06, 2013 | 30.86 | 31.07 | 30.34 | 30.47 | 2,275,650 | -0.19(-0.60%) |
Dec 05, 2013 | 29.80 | 30.90 | 29.76 | 30.66 | 4,042,376 | +0.85(+2.87%) |
Dec 04, 2013 | 29.22 | 30.40 | 29.08 | 29.80 | 3,385,467 | +0.31(+1.06%) |
Dec 03, 2013 | 29.79 | 29.80 | 28.50 | 29.49 | 7,238,199 | -0.93(-3.05%) |
Dec 02, 2013 | 31.18 | 31.24 | 30.08 | 30.42 | 2,142,566 | -0.87(-2.77%) |
Nov 29, 2013 | 31.46 | 31.56 | 31.20 | 31.29 | 1,324,876 | +0.01(+0.02%) |
Nov 27, 2013 | 30.98 | 31.29 | 30.87 | 31.28 | 1,519,061 | +0.44(+1.44%) |
Nov 26, 2013 | 30.98 | 31.05 | 30.68 | 30.84 | 2,215,198 | -0.07(-0.24%) |
Nov 25, 2013 | 30.94 | 31.25 | 30.65 | 30.91 | 1,760,916 | -0.17(-0.53%) |
Nov 22, 2013 | 31.45 | 31.58 | 30.80 | 31.07 | 1,809,801 | -0.41(-1.30%) |
Nov 21, 2013 | 31.21 | 31.62 | 30.98 | 31.49 | 1,870,526 | +0.34(+1.08%) |
Nov 20, 2013 | 31.30 | 31.63 | 30.98 | 31.15 | 1,885,989 | -0.18(-0.57%) |
Nov 19, 2013 | 32.00 | 32.00 | 31.19 | 31.33 | 2,170,503 | -0.58(-1.81%) |
Nov 18, 2013 | 31.77 | 32.17 | 31.64 | 31.90 | 2,879,801 | +0.13(+0.42%) |
Nov 15, 2013 | 31.17 | 31.82 | 31.00 | 31.77 | 3,281,480 | +0.56(+1.80%) |
Nov 14, 2013 | 30.98 | 31.44 | 30.63 | 31.21 | 2,723,526 | +0.49(+1.60%) |
Nov 12, 2013 | 30.55 | 30.88 | 30.31 | 30.72 | 2,656,344 | -0.01(-0.04%) |
Nov 11, 2013 | 30.21 | 30.82 | 30.01 | 30.73 | 1,804,478 | +0.39(+1.29%) |
Nov 08, 2013 | 30.80 | 30.93 | 29.95 | 30.34 | 3,074,282 | -0.54(-1.76%) |
Nov 07, 2013 | 31.30 | 31.41 | 30.54 | 30.88 | 4,182,261 | -0.41(-1.31%) |
Nov 06, 2013 | 31.71 | 31.84 | 31.21 | 31.29 | 3,220,487 | -0.44(-1.38%) |
Nov 05, 2013 | 31.78 | 31.92 | 31.49 | 31.73 | 3,405,786 | +0.01(+0.02%) |
Nov 04, 2013 | 31.90 | 32.07 | 31.32 | 31.72 | 3,241,703 | -0.40(-1.24%) |
Nov 01, 2013 | 31.79 | 32.17 | 31.50 | 32.12 | 3,429,319 | +0.56(+1.76%) |
Oct 31, 2013 | 32.60 | 32.62 | 30.90 | 31.56 | 8,403,031 | -1.00(-3.07%) |
Oct 30, 2013 | 35.10 | 35.10 | 32.12 | 32.56 | 16,578,573 | -5.87(-15.27%) |
Oct 29, 2013 | 38.55 | 38.56 | 37.92 | 38.43 | 2,505,140 | -0.15(-0.38%) |
Oct 28, 2013 | 38.28 | 38.64 | 37.86 | 38.58 | 2,821,037 | +0.23(+0.59%) |
Oct 25, 2013 | 37.95 | 38.48 | 37.74 | 38.35 | 1,698,137 | +0.40(+1.06%) |
Oct 24, 2013 | 37.31 | 37.95 | 37.16 | 37.95 | 1,349,814 | +0.62(+1.65%) |
Oct 23, 2013 | 37.25 | 37.35 | 36.80 | 37.33 | 1,828,813 | +0.10(+0.27%) |
Oct 22, 2013 | 36.80 | 37.57 | 36.67 | 37.23 | 2,070,471 | -0.01(-0.04%) |
Oct 21, 2013 | 37.33 | 37.45 | 36.92 | 37.25 | 980,123 | +0.00(+0.00%) |
Oct 18, 2013 | 37.98 | 37.98 | 37.02 | 37.25 | 1,836,491 | -0.69(-1.82%) |
Oct 17, 2013 | 36.53 | 38.06 | 36.31 | 37.94 | 2,449,410 | +1.52(+4.16%) |
Oct 16, 2013 | 35.96 | 36.45 | 35.81 | 36.42 | 1,192,336 | +0.40(+1.10%) |
Oct 15, 2013 | 36.00 | 36.37 | 35.99 | 36.02 | 1,648,628 | -0.15(-0.42%) |
Oct 14, 2013 | 36.30 | 36.57 | 35.93 | 36.17 | 1,425,506 | -0.42(-1.14%) |
Oct 11, 2013 | 36.30 | 36.83 | 35.76 | 36.59 | 2,168,670 | +0.90(+2.52%) |
Oct 10, 2013 | 35.21 | 35.83 | 35.21 | 35.69 | 1,248,349 | +0.72(+2.05%) |
Oct 09, 2013 | 34.86 | 35.30 | 34.72 | 34.98 | 1,314,919 | +0.21(+0.59%) |
Oct 08, 2013 | 35.64 | 35.78 | 34.77 | 34.77 | 1,736,823 | -0.95(-2.67%) |
Oct 07, 2013 | 34.56 | 35.82 | 34.51 | 35.72 | 2,396,583 | +0.95(+2.74%) |
Oct 04, 2013 | 35.13 | 35.52 | 34.56 | 34.77 | 2,834,238 | -0.21(-0.61%) |
Oct 03, 2013 | 36.22 | 36.51 | 34.89 | 34.98 | 2,970,966 | -1.15(-3.19%) |
Oct 02, 2013 | 36.09 | 36.49 | 35.88 | 36.13 | 1,968,920 | +0.09(+0.26%) |
Oct 01, 2013 | 35.25 | 36.18 | 34.51 | 36.04 | 2,652,897 | -0.15(-0.42%) |
Sep 27, 2013 | 36.96 | 37.06 | 35.98 | 36.19 | 2,083,853 | -0.91(-2.46%) |
Sep 26, 2013 | 36.79 | 37.31 | 36.79 | 37.11 | 1,648,129 | +0.34(+0.92%) |
Sep 25, 2013 | 36.76 | 37.00 | 36.42 | 36.77 | 1,818,908 | -0.17(-0.45%) |
Sep 24, 2013 | 36.82 | 37.24 | 36.49 | 36.94 | 2,353,861 | +0.02(+0.05%) |
Sep 23, 2013 | 36.43 | 37.17 | 36.36 | 36.92 | 2,448,388 | +0.40(+1.11%) |
Sep 20, 2013 | 37.70 | 37.74 | 36.47 | 36.51 | 1,988,337 | -1.20(-3.18%) |
Sep 19, 2013 | 38.08 | 38.31 | 37.62 | 37.71 | 1,487,715 | -0.46(-1.21%) |
Sep 18, 2013 | 36.31 | 38.43 | 36.15 | 38.17 | 1,757,741 | +1.72(+4.70%) |
Sep 17, 2013 | 36.26 | 36.68 | 36.15 | 36.46 | 1,830,052 | +0.28(+0.79%) |
Sep 16, 2013 | 36.56 | 36.68 | 36.11 | 36.17 | 1,563,837 | +0.07(+0.20%) |
Sep 13, 2013 | 35.90 | 36.42 | 35.83 | 36.10 | 1,462,299 | +0.17(+0.46%) |
Sep 12, 2013 | 36.33 | 36.60 | 35.62 | 35.94 | 4,120,606 | -0.20(-0.55%) |
Sep 11, 2013 | 35.09 | 36.13 | 34.98 | 36.13 | 2,735,795 | +1.30(+3.75%) |
Sep 10, 2013 | 34.56 | 34.85 | 34.35 | 34.83 | 2,809,447 | +0.46(+1.33%) |
Sep 09, 2013 | 34.02 | 34.49 | 33.92 | 34.37 | 2,444,814 | +0.52(+1.52%) |
Sep 06, 2013 | 33.99 | 34.18 | 33.62 | 33.86 | 3,425,270 | +0.20(+0.58%) |
Sep 05, 2013 | 34.58 | 34.58 | 33.29 | 33.66 | 4,199,887 | -0.78(-2.27%) |
Sep 04, 2013 | 35.12 | 35.31 | 34.43 | 34.44 | 1,981,414 | -0.86(-2.44%) |