Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.71 | 51.04 | 51.04 | 51.04 | 674,034 | +0.53(+1.04%) |
Aug 28, 2014 | 50.55 | 50.67 | 50.26 | 50.52 | 484,047 | -0.05(-0.11%) |
Aug 27, 2014 | 50.84 | 50.92 | 50.38 | 50.57 | 447,062 | -0.11(-0.22%) |
Aug 26, 2014 | 50.63 | 50.77 | 50.51 | 50.68 | 337,124 | +0.17(+0.34%) |
Aug 25, 2014 | 50.83 | 50.83 | 50.34 | 50.51 | 494,975 | +0.03(+0.07%) |
Aug 22, 2014 | 50.90 | 50.96 | 50.25 | 50.48 | 395,918 | -0.46(-0.90%) |
Aug 21, 2014 | 51.30 | 51.46 | 50.87 | 50.93 | 474,493 | -0.25(-0.48%) |
Aug 20, 2014 | 50.95 | 51.24 | 50.60 | 51.18 | 781,862 | +0.20(+0.40%) |
Aug 19, 2014 | 51.11 | 51.11 | 50.70 | 50.97 | 600,798 | +0.03(+0.07%) |
Aug 18, 2014 | 50.65 | 50.93 | 50.56 | 50.94 | 516,745 | +0.57(+1.14%) |
Aug 15, 2014 | 50.52 | 50.57 | 50.22 | 50.37 | 540,553 | -0.08(-0.15%) |
Aug 14, 2014 | 50.81 | 50.81 | 50.32 | 50.44 | 580,966 | -0.35(-0.68%) |
Aug 13, 2014 | 50.31 | 50.97 | 50.29 | 50.79 | 757,175 | +0.68(+1.35%) |
Aug 12, 2014 | 49.99 | 50.30 | 49.99 | 50.11 | 648,268 | +0.08(+0.15%) |
Aug 11, 2014 | 49.85 | 50.23 | 49.77 | 50.04 | 597,382 | +0.29(+0.58%) |
Aug 08, 2014 | 49.54 | 49.83 | 49.20 | 49.75 | 740,765 | +0.38(+0.77%) |
Aug 07, 2014 | 49.47 | 49.66 | 49.15 | 49.37 | 456,685 | +0.14(+0.29%) |
Aug 06, 2014 | 49.60 | 49.74 | 49.21 | 49.23 | 469,613 | -0.47(-0.95%) |
Aug 05, 2014 | 49.94 | 50.23 | 49.54 | 49.70 | 663,197 | -0.27(-0.55%) |
Aug 04, 2014 | 49.58 | 50.11 | 48.99 | 49.97 | 575,183 | +0.54(+1.09%) |
Aug 01, 2014 | 49.49 | 49.89 | 48.42 | 49.43 | 1,541,912 | +0.08(+0.17%) |
Jul 31, 2014 | 50.10 | 50.16 | 49.34 | 49.35 | 1,268,782 | -1.06(-2.11%) |
Jul 30, 2014 | 50.15 | 50.55 | 50.12 | 50.41 | 773,644 | +0.20(+0.41%) |
Jul 29, 2014 | 50.34 | 50.50 | 50.01 | 50.21 | 699,735 | -0.19(-0.38%) |
Jul 28, 2014 | 49.79 | 50.43 | 49.71 | 50.40 | 448,703 | +0.60(+1.21%) |
Jul 25, 2014 | 50.13 | 50.22 | 49.63 | 49.80 | 486,979 | -0.44(-0.88%) |
Jul 24, 2014 | 50.18 | 50.37 | 50.06 | 50.24 | 584,429 | +0.07(+0.14%) |
Jul 23, 2014 | 50.01 | 50.22 | 49.91 | 50.18 | 341,842 | +0.29(+0.57%) |
Jul 22, 2014 | 49.91 | 50.17 | 49.81 | 49.89 | 541,324 | +0.08(+0.16%) |
Jul 21, 2014 | 49.90 | 49.94 | 49.62 | 49.81 | 505,882 | -0.08(-0.16%) |
Jul 18, 2014 | 49.56 | 50.03 | 49.50 | 49.89 | 598,424 | +0.48(+0.98%) |
Jul 17, 2014 | 49.44 | 49.65 | 49.34 | 49.41 | 389,894 | -0.16(-0.32%) |
Jul 16, 2014 | 49.49 | 49.73 | 49.21 | 49.56 | 665,366 | +0.11(+0.22%) |
Jul 15, 2014 | 49.29 | 49.56 | 49.09 | 49.45 | 632,195 | +0.25(+0.50%) |
Jul 14, 2014 | 49.07 | 49.22 | 48.79 | 49.21 | 474,962 | +0.12(+0.25%) |
Jul 11, 2014 | 48.90 | 49.14 | 48.65 | 49.08 | 347,658 | +0.22(+0.45%) |
Jul 10, 2014 | 48.41 | 49.08 | 48.41 | 48.87 | 506,477 | +0.12(+0.25%) |
Jul 09, 2014 | 48.82 | 48.88 | 48.37 | 48.74 | 390,111 | +0.12(+0.24%) |
Jul 08, 2014 | 48.20 | 48.86 | 48.20 | 48.63 | 576,912 | +0.32(+0.66%) |
Jul 07, 2014 | 48.16 | 48.41 | 48.09 | 48.31 | 321,657 | +0.14(+0.30%) |
Jul 03, 2014 | 48.40 | 48.16 | 48.16 | 48.16 | 242,224 | -0.29(-0.61%) |
Jul 02, 2014 | 48.51 | 48.53 | 48.14 | 48.46 | 549,477 | -0.20(-0.42%) |
Jul 01, 2014 | 48.54 | 48.76 | 48.19 | 48.66 | 695,780 | +0.14(+0.28%) |
Jun 30, 2014 | 48.35 | 48.53 | 48.08 | 48.53 | 964,040 | +0.17(+0.35%) |
Jun 27, 2014 | 47.73 | 48.35 | 47.65 | 48.35 | 633,490 | +0.60(+1.26%) |
Jun 26, 2014 | 47.91 | 47.95 | 47.60 | 47.75 | 324,954 | -0.13(-0.27%) |
Jun 25, 2014 | 47.64 | 47.94 | 47.53 | 47.88 | 482,517 | +0.28(+0.58%) |
Jun 24, 2014 | 47.47 | 47.68 | 47.33 | 47.61 | 476,588 | +0.15(+0.31%) |
Jun 23, 2014 | 47.61 | 47.70 | 47.35 | 47.46 | 532,138 | -0.08(-0.17%) |
Jun 20, 2014 | 47.62 | 47.68 | 47.17 | 47.54 | 1,238,041 | -0.05(-0.10%) |
Jun 19, 2014 | 47.41 | 47.59 | 47.23 | 47.59 | 550,367 | +0.22(+0.47%) |
Jun 18, 2014 | 46.99 | 47.48 | 46.82 | 47.36 | 512,754 | +0.18(+0.37%) |
Jun 17, 2014 | 47.09 | 47.51 | 46.91 | 47.19 | 720,434 | +0.12(+0.26%) |
Jun 16, 2014 | 47.46 | 47.70 | 46.96 | 47.07 | 310,149 | -0.43(-0.90%) |
Jun 13, 2014 | 47.34 | 47.58 | 46.96 | 47.49 | 383,773 | +0.16(+0.34%) |
Jun 12, 2014 | 47.15 | 47.46 | 46.79 | 47.33 | 642,553 | +0.24(+0.52%) |
Jun 11, 2014 | 47.19 | 47.32 | 46.69 | 47.09 | 1,061,393 | -0.22(-0.46%) |
Jun 10, 2014 | 47.38 | 47.53 | 47.12 | 47.30 | 688,961 | -0.89(-1.84%) |
Jun 06, 2014 | 48.84 | 48.85 | 48.05 | 48.19 | 411,221 | -0.51(-1.05%) |
Jun 05, 2014 | 48.04 | 48.74 | 47.78 | 48.70 | 490,503 | +0.76(+1.59%) |
Jun 04, 2014 | 47.72 | 48.07 | 47.56 | 47.94 | 434,605 | +0.14(+0.30%) |
Jun 03, 2014 | 47.60 | 47.82 | 47.53 | 47.80 | 538,139 | +0.10(+0.21%) |
Jun 02, 2014 | 47.59 | 47.85 | 47.39 | 47.69 | 666,609 | +0.24(+0.50%) |
May 30, 2014 | 47.27 | 47.60 | 47.17 | 47.46 | 907,156 | +0.23(+0.49%) |
May 29, 2014 | 47.25 | 47.32 | 47.03 | 47.23 | 401,398 | +0.08(+0.17%) |
May 28, 2014 | 47.28 | 47.29 | 46.86 | 47.15 | 864,611 | -0.14(-0.29%) |
May 27, 2014 | 47.11 | 47.40 | 46.96 | 47.28 | 990,868 | +0.41(+0.88%) |
May 23, 2014 | 46.88 | 46.87 | 46.87 | 46.87 | 525,855 | -0.10(-0.22%) |
May 22, 2014 | 46.97 | 47.20 | 46.80 | 46.97 | 439,170 | -0.03(-0.06%) |
May 21, 2014 | 47.71 | 47.98 | 46.97 | 47.00 | 792,650 | -0.68(-1.43%) |
May 20, 2014 | 47.57 | 47.98 | 47.47 | 47.68 | 799,752 | +0.11(+0.24%) |
May 19, 2014 | 47.63 | 47.84 | 47.47 | 47.57 | 921,083 | -0.09(-0.20%) |
May 16, 2014 | 47.38 | 47.68 | 47.28 | 47.66 | 962,484 | +0.24(+0.51%) |
May 15, 2014 | 47.69 | 47.84 | 47.13 | 47.42 | 762,594 | -0.32(-0.68%) |
May 14, 2014 | 47.78 | 48.03 | 47.48 | 47.74 | 565,366 | +0.03(+0.07%) |
May 13, 2014 | 47.92 | 48.44 | 47.61 | 47.71 | 557,318 | -0.28(-0.58%) |
May 12, 2014 | 48.28 | 48.49 | 47.94 | 47.99 | 636,884 | -0.18(-0.36%) |
May 09, 2014 | 48.12 | 48.30 | 47.82 | 48.16 | 1,394,627 | +0.03(+0.07%) |
May 08, 2014 | 48.09 | 48.33 | 47.90 | 48.13 | 712,139 | +0.11(+0.23%) |
May 07, 2014 | 47.14 | 48.17 | 47.14 | 48.02 | 1,000,667 | +0.96(+2.04%) |
May 06, 2014 | 47.09 | 47.18 | 46.76 | 47.06 | 888,358 | -0.05(-0.11%) |
May 05, 2014 | 46.81 | 47.17 | 46.72 | 47.11 | 662,091 | +0.18(+0.37%) |
May 02, 2014 | 46.28 | 46.98 | 46.06 | 46.94 | 985,176 | +0.56(+1.21%) |
May 01, 2014 | 46.32 | 46.52 | 45.87 | 46.38 | 937,458 | +0.10(+0.22%) |
Apr 30, 2014 | 46.36 | 46.47 | 45.88 | 46.28 | 936,545 | -0.07(-0.16%) |
Apr 29, 2014 | 46.78 | 47.01 | 46.05 | 46.35 | 804,295 | -0.29(-0.62%) |
Apr 28, 2014 | 46.45 | 46.75 | 46.25 | 46.64 | 520,403 | +0.36(+0.79%) |
Apr 25, 2014 | 46.11 | 46.40 | 46.03 | 46.28 | 391,699 | +0.17(+0.37%) |
Apr 24, 2014 | 45.89 | 46.13 | 45.55 | 46.11 | 519,114 | +0.43(+0.93%) |
Apr 23, 2014 | 46.11 | 46.13 | 45.50 | 45.68 | 830,659 | -0.43(-0.94%) |
Apr 22, 2014 | 46.15 | 46.27 | 45.59 | 46.11 | 405,153 | -0.01(-0.03%) |
Apr 21, 2014 | 45.84 | 46.15 | 45.62 | 46.13 | 478,684 | +0.30(+0.65%) |
Apr 17, 2014 | 45.97 | 45.83 | 45.83 | 45.83 | 592,753 | -0.26(-0.56%) |
Apr 16, 2014 | 45.96 | 46.21 | 45.71 | 46.09 | 489,230 | +0.32(+0.71%) |
Apr 15, 2014 | 45.40 | 46.05 | 45.28 | 45.76 | 640,340 | +0.42(+0.92%) |
Apr 14, 2014 | 45.42 | 45.79 | 45.11 | 45.34 | 606,172 | +0.04(+0.09%) |
Apr 11, 2014 | 45.46 | 45.90 | 45.19 | 45.30 | 628,732 | -0.37(-0.81%) |
Apr 10, 2014 | 46.22 | 46.52 | 45.51 | 45.67 | 663,713 | -0.50(-1.08%) |
Apr 09, 2014 | 46.32 | 46.56 | 46.01 | 46.17 | 478,519 | -0.14(-0.29%) |
Apr 08, 2014 | 45.92 | 46.41 | 45.75 | 46.31 | 507,910 | +0.29(+0.63%) |
Apr 07, 2014 | 45.73 | 46.35 | 45.69 | 46.02 | 1,006,428 | +0.36(+0.80%) |
Apr 04, 2014 | 45.24 | 45.73 | 45.02 | 45.65 | 769,733 | +0.59(+1.32%) |
Apr 03, 2014 | 45.64 | 45.76 | 44.99 | 45.06 | 725,661 | -0.49(-1.07%) |
Apr 02, 2014 | 45.29 | 45.58 | 45.06 | 45.55 | 641,489 | +0.30(+0.66%) |
Apr 01, 2014 | 45.49 | 45.53 | 44.92 | 45.25 | 651,497 | -0.25(-0.55%) |
Mar 31, 2014 | 45.03 | 45.71 | 44.67 | 45.50 | 578,234 | +0.57(+1.28%) |
Mar 28, 2014 | 45.16 | 45.30 | 44.76 | 44.92 | 683,308 | -0.04(-0.09%) |
Mar 27, 2014 | 44.39 | 45.00 | 44.22 | 44.97 | 423,814 | +0.50(+1.12%) |
Mar 26, 2014 | 45.45 | 45.45 | 44.43 | 44.47 | 574,173 | -0.75(-1.66%) |
Mar 25, 2014 | 44.80 | 45.35 | 44.73 | 45.21 | 558,224 | +0.61(+1.36%) |
Mar 24, 2014 | 44.89 | 44.97 | 44.14 | 44.61 | 443,160 | -0.06(-0.13%) |
Mar 21, 2014 | 44.79 | 45.28 | 44.51 | 44.67 | 1,519,993 | -0.05(-0.10%) |
Mar 20, 2014 | 44.13 | 44.73 | 43.86 | 44.71 | 1,135,467 | +0.62(+1.40%) |
Mar 19, 2014 | 45.14 | 45.50 | 43.92 | 44.10 | 983,178 | -1.02(-2.27%) |
Mar 18, 2014 | 45.02 | 45.22 | 44.70 | 45.12 | 937,975 | +0.13(+0.28%) |
Mar 17, 2014 | 44.81 | 45.15 | 44.61 | 44.99 | 627,236 | +0.23(+0.52%) |
Mar 14, 2014 | 44.43 | 44.99 | 44.43 | 44.76 | 482,336 | +0.33(+0.75%) |
Mar 13, 2014 | 44.43 | 44.58 | 43.92 | 44.43 | 552,367 | +0.05(+0.12%) |
Mar 12, 2014 | 44.25 | 44.51 | 44.09 | 44.37 | 832,049 | +0.06(+0.14%) |
Mar 11, 2014 | 44.04 | 44.34 | 43.84 | 44.31 | 703,751 | +0.35(+0.81%) |
Mar 10, 2014 | 44.39 | 44.49 | 43.84 | 43.96 | 903,298 | -0.54(-1.20%) |
Mar 07, 2014 | 44.37 | 44.56 | 43.88 | 44.49 | 635,803 | +0.08(+0.18%) |
Mar 06, 2014 | 44.78 | 44.93 | 44.06 | 44.41 | 1,004,824 | -0.35(-0.79%) |
Mar 05, 2014 | 44.95 | 45.14 | 44.43 | 44.77 | 627,834 | -0.05(-0.12%) |
Mar 04, 2014 | 44.87 | 45.12 | 44.62 | 44.82 | 840,740 | +0.33(+0.75%) |
Mar 03, 2014 | 44.45 | 44.79 | 44.34 | 44.49 | 634,126 | -0.13(-0.30%) |
Feb 28, 2014 | 43.83 | 44.86 | 43.71 | 44.62 | 1,644,665 | +0.75(+1.71%) |
Feb 27, 2014 | 44.11 | 44.28 | 43.68 | 43.87 | 711,218 | -0.37(-0.85%) |
Feb 26, 2014 | 44.26 | 44.55 | 44.04 | 44.24 | 1,074,678 | +0.19(+0.44%) |
Feb 25, 2014 | 43.69 | 44.27 | 43.58 | 44.05 | 703,810 | +0.39(+0.89%) |
Feb 24, 2014 | 43.80 | 44.14 | 43.62 | 43.66 | 1,069,289 | -0.11(-0.24%) |
Feb 21, 2014 | 43.73 | 43.97 | 43.34 | 43.77 | 1,348,991 | +0.11(+0.26%) |
Feb 20, 2014 | 43.67 | 43.95 | 43.45 | 43.66 | 918,885 | -0.03(-0.06%) |
Feb 19, 2014 | 43.47 | 44.21 | 43.43 | 43.68 | 1,094,373 | -0.03(-0.08%) |
Feb 18, 2014 | 43.48 | 43.78 | 43.24 | 43.72 | 1,273,672 | +0.23(+0.52%) |
Feb 14, 2014 | 43.53 | 43.49 | 43.49 | 43.49 | 858,656 | -0.19(-0.43%) |
Feb 13, 2014 | 43.52 | 43.90 | 43.47 | 43.68 | 1,690,585 | -0.14(-0.32%) |
Feb 12, 2014 | 44.46 | 44.66 | 43.74 | 43.82 | 3,012,530 | -0.64(-1.44%) |
Feb 11, 2014 | 44.31 | 44.98 | 44.18 | 44.46 | 1,151,083 | +0.06(+0.14%) |
Feb 10, 2014 | 43.92 | 44.51 | 43.73 | 44.40 | 943,598 | +0.53(+1.20%) |
Feb 07, 2014 | 43.46 | 43.90 | 43.32 | 43.87 | 1,487,204 | +0.56(+1.28%) |
Feb 06, 2014 | 42.84 | 43.35 | 42.69 | 43.31 | 1,446,645 | +0.83(+1.95%) |
Feb 05, 2014 | 41.90 | 42.49 | 41.69 | 42.49 | 1,590,114 | +0.54(+1.28%) |
Feb 04, 2014 | 41.20 | 42.04 | 40.87 | 41.95 | 1,638,360 | +0.90(+2.20%) |
Feb 03, 2014 | 41.35 | 41.43 | 40.83 | 41.05 | 1,953,553 | -0.31(-0.74%) |
Jan 31, 2014 | 40.97 | 41.77 | 40.38 | 41.35 | 1,667,796 | +0.27(+0.67%) |
Jan 30, 2014 | 40.59 | 41.47 | 40.47 | 41.08 | 1,288,048 | +0.71(+1.76%) |
Jan 29, 2014 | 40.11 | 40.57 | 40.11 | 40.37 | 737,078 | +0.10(+0.25%) |
Jan 28, 2014 | 39.83 | 40.36 | 39.83 | 40.27 | 996,107 | +0.53(+1.33%) |
Jan 27, 2014 | 39.98 | 40.24 | 39.64 | 39.74 | 727,717 | -0.42(-1.05%) |
Jan 24, 2014 | 40.45 | 40.55 | 40.07 | 40.16 | 610,990 | -0.31(-0.76%) |
Jan 23, 2014 | 40.63 | 41.08 | 40.24 | 40.47 | 931,980 | -0.36(-0.88%) |
Jan 22, 2014 | 40.80 | 41.09 | 40.58 | 40.83 | 1,301,351 | +0.09(+0.23%) |
Jan 21, 2014 | 40.63 | 40.89 | 40.42 | 40.74 | 849,438 | +0.38(+0.94%) |
Jan 17, 2014 | 40.27 | 40.36 | 40.36 | 40.36 | 808,877 | +0.03(+0.08%) |
Jan 16, 2014 | 40.24 | 40.54 | 40.24 | 40.32 | 1,047,999 | +0.07(+0.18%) |
Jan 15, 2014 | 39.76 | 40.46 | 39.68 | 40.25 | 706,121 | +0.49(+1.23%) |
Jan 14, 2014 | 39.58 | 40.01 | 39.53 | 39.76 | 480,989 | +0.39(+1.00%) |
Jan 13, 2014 | 39.58 | 39.86 | 39.20 | 39.37 | 1,011,285 | -0.34(-0.86%) |
Jan 10, 2014 | 38.88 | 39.75 | 38.78 | 39.71 | 1,340,394 | +0.25(+0.64%) |
Jan 09, 2014 | 39.49 | 39.60 | 38.97 | 39.45 | 626,698 | +0.09(+0.22%) |
Jan 08, 2014 | 39.42 | 39.58 | 39.03 | 39.37 | 689,598 | -0.05(-0.12%) |
Jan 07, 2014 | 39.83 | 39.96 | 39.40 | 39.41 | 1,052,001 | -0.46(-1.16%) |
Jan 06, 2014 | 39.18 | 39.94 | 38.93 | 39.88 | 1,000,040 | +0.72(+1.85%) |
Jan 03, 2014 | 38.63 | 39.25 | 38.46 | 39.15 | 483,203 | +0.60(+1.54%) |
Jan 02, 2014 | 38.05 | 38.82 | 38.05 | 38.56 | 1,014,281 | +0.51(+1.34%) |
Dec 31, 2013 | 38.70 | 38.05 | 38.05 | 38.05 | 1,155,838 | -0.69(-1.78%) |
Dec 30, 2013 | 38.63 | 38.96 | 38.59 | 38.74 | 471,645 | +0.10(+0.26%) |
Dec 27, 2013 | 38.44 | 38.69 | 38.13 | 38.64 | 402,818 | +0.20(+0.52%) |
Dec 26, 2013 | 38.48 | 38.83 | 38.34 | 38.44 | 386,492 | +0.00(+0.00%) |
Dec 24, 2013 | 38.22 | 38.58 | 38.22 | 38.44 | 191,447 | +0.27(+0.70%) |
Dec 23, 2013 | 38.18 | 38.51 | 38.02 | 38.17 | 581,662 | +0.12(+0.32%) |
Dec 20, 2013 | 37.52 | 38.12 | 37.52 | 38.05 | 1,166,220 | +0.06(+0.16%) |
Dec 19, 2013 | 38.71 | 38.74 | 37.75 | 37.99 | 1,081,471 | -0.84(-2.17%) |
Dec 18, 2013 | 38.38 | 39.06 | 37.86 | 38.83 | 1,018,309 | +0.43(+1.11%) |
Dec 17, 2013 | 38.11 | 38.45 | 37.85 | 38.40 | 1,215,280 | +0.41(+1.09%) |
Dec 16, 2013 | 37.97 | 38.10 | 37.84 | 37.99 | 856,667 | -0.01(-0.02%) |
Dec 13, 2013 | 38.25 | 38.47 | 37.80 | 38.00 | 685,931 | +0.13(+0.35%) |
Dec 12, 2013 | 38.22 | 38.32 | 37.78 | 37.86 | 996,435 | -0.24(-0.64%) |
Dec 11, 2013 | 39.32 | 39.32 | 38.07 | 38.11 | 919,851 | -1.12(-2.87%) |
Dec 10, 2013 | 39.19 | 39.59 | 39.19 | 39.23 | 959,925 | -0.07(-0.17%) |
Dec 09, 2013 | 38.72 | 39.58 | 38.72 | 39.30 | 972,550 | -0.48(-1.20%) |
Dec 06, 2013 | 40.44 | 40.79 | 39.65 | 39.77 | 801,816 | -0.67(-1.65%) |
Dec 05, 2013 | 39.88 | 40.48 | 39.55 | 40.44 | 1,235,988 | +0.38(+0.94%) |
Dec 04, 2013 | 38.53 | 40.54 | 38.51 | 40.07 | 1,561,911 | +1.19(+3.06%) |
Dec 03, 2013 | 38.41 | 39.03 | 38.36 | 38.87 | 747,815 | +0.42(+1.08%) |
Dec 02, 2013 | 38.37 | 39.22 | 38.05 | 38.46 | 803,477 | +0.14(+0.36%) |
Nov 29, 2013 | 38.67 | 38.78 | 38.24 | 38.32 | 368,363 | -0.36(-0.94%) |
Nov 27, 2013 | 38.22 | 38.82 | 38.13 | 38.68 | 626,105 | +0.60(+1.56%) |
Nov 26, 2013 | 38.33 | 38.33 | 37.73 | 38.09 | 1,114,324 | -0.21(-0.55%) |
Nov 25, 2013 | 38.78 | 38.80 | 38.24 | 38.30 | 697,790 | -0.50(-1.30%) |
Nov 22, 2013 | 39.14 | 39.17 | 38.60 | 38.80 | 569,402 | -0.29(-0.74%) |
Nov 21, 2013 | 38.62 | 39.23 | 38.54 | 39.09 | 665,583 | +0.48(+1.23%) |
Nov 20, 2013 | 39.26 | 39.77 | 38.51 | 38.62 | 1,006,416 | -0.64(-1.63%) |
Nov 19, 2013 | 39.32 | 39.79 | 39.06 | 39.26 | 631,920 | -0.16(-0.40%) |
Nov 18, 2013 | 39.56 | 39.74 | 39.29 | 39.42 | 481,118 | -0.19(-0.47%) |
Nov 15, 2013 | 39.85 | 40.03 | 39.54 | 39.60 | 531,808 | -0.22(-0.55%) |
Nov 14, 2013 | 40.18 | 40.77 | 39.78 | 39.82 | 544,748 | -0.28(-0.69%) |
Nov 13, 2013 | 39.87 | 40.16 | 39.71 | 40.10 | 654,139 | +0.14(+0.35%) |
Nov 12, 2013 | 39.95 | 40.08 | 39.42 | 39.96 | 643,320 | +0.00(+0.00%) |
Nov 11, 2013 | 39.73 | 40.22 | 39.56 | 39.96 | 611,580 | +0.28(+0.70%) |
Nov 08, 2013 | 40.22 | 40.35 | 39.27 | 39.68 | 1,046,950 | -0.62(-1.53%) |
Nov 07, 2013 | 40.76 | 40.81 | 40.15 | 40.30 | 623,339 | -0.48(-1.18%) |
Nov 06, 2013 | 40.53 | 40.98 | 40.45 | 40.78 | 597,131 | +0.44(+1.10%) |
Nov 05, 2013 | 41.16 | 41.30 | 40.27 | 40.34 | 674,241 | -0.94(-2.28%) |
Nov 04, 2013 | 40.85 | 41.39 | 40.71 | 41.28 | 843,763 | +0.58(+1.41%) |
Nov 01, 2013 | 41.90 | 41.90 | 40.65 | 40.70 | 2,004,859 | -1.77(-4.17%) |
Oct 31, 2013 | 42.86 | 43.14 | 42.34 | 42.47 | 2,394,571 | -0.44(-1.03%) |
Oct 30, 2013 | 42.77 | 43.08 | 42.60 | 42.92 | 747,356 | +0.07(+0.15%) |
Oct 29, 2013 | 42.96 | 42.96 | 42.37 | 42.85 | 955,410 | -0.15(-0.35%) |
Oct 28, 2013 | 43.12 | 43.16 | 42.47 | 43.00 | 661,896 | -0.05(-0.11%) |
Oct 25, 2013 | 42.73 | 43.45 | 42.52 | 43.05 | 1,338,496 | +0.48(+1.12%) |
Oct 24, 2013 | 43.66 | 43.76 | 42.27 | 42.57 | 1,492,202 | -1.19(-2.72%) |
Oct 23, 2013 | 43.49 | 43.78 | 43.27 | 43.76 | 364,835 | +0.27(+0.62%) |
Oct 22, 2013 | 43.40 | 44.14 | 43.36 | 43.49 | 781,823 | +0.22(+0.50%) |
Oct 21, 2013 | 43.57 | 43.57 | 43.02 | 43.27 | 548,592 | -0.35(-0.80%) |
Oct 18, 2013 | 44.02 | 44.11 | 43.40 | 43.63 | 484,659 | -0.38(-0.86%) |
Oct 17, 2013 | 43.14 | 44.08 | 43.04 | 44.00 | 743,539 | +0.69(+1.59%) |
Oct 16, 2013 | 42.74 | 43.49 | 42.63 | 43.31 | 489,402 | +0.67(+1.58%) |
Oct 15, 2013 | 42.73 | 42.99 | 42.51 | 42.64 | 559,399 | -0.26(-0.60%) |
Oct 14, 2013 | 42.68 | 43.04 | 42.45 | 42.90 | 1,027,707 | -0.05(-0.11%) |
Oct 11, 2013 | 42.55 | 42.94 | 42.08 | 42.94 | 1,354,840 | +0.40(+0.95%) |
Oct 10, 2013 | 41.73 | 42.63 | 41.61 | 42.54 | 855,219 | +1.09(+2.62%) |
Oct 09, 2013 | 41.26 | 41.81 | 41.23 | 41.46 | 696,268 | +0.21(+0.51%) |
Oct 08, 2013 | 41.37 | 41.54 | 41.16 | 41.24 | 1,069,263 | -0.01(-0.03%) |
Oct 07, 2013 | 40.85 | 41.61 | 40.81 | 41.26 | 679,391 | +0.08(+0.19%) |
Oct 04, 2013 | 41.46 | 41.88 | 40.99 | 41.18 | 1,286,280 | -0.37(-0.89%) |
Oct 03, 2013 | 41.82 | 42.02 | 41.32 | 41.55 | 1,201,439 | -0.50(-1.18%) |
Oct 02, 2013 | 41.51 | 42.08 | 41.42 | 42.04 | 898,287 | +0.35(+0.84%) |
Oct 01, 2013 | 40.58 | 42.16 | 40.51 | 41.69 | 1,657,714 | +1.05(+2.57%) |
Sep 30, 2013 | 41.49 | 41.92 | 40.40 | 40.65 | 1,615,136 | -1.01(-2.43%) |
Sep 27, 2013 | 41.76 | 42.14 | 41.44 | 41.66 | 608,889 | -0.27(-0.65%) |
Sep 26, 2013 | 41.50 | 41.95 | 41.40 | 41.93 | 593,964 | +0.56(+1.34%) |
Sep 25, 2013 | 41.49 | 41.69 | 41.08 | 41.38 | 941,074 | -0.12(-0.30%) |
Sep 24, 2013 | 42.18 | 42.25 | 41.36 | 41.50 | 783,308 | -0.62(-1.46%) |
Sep 23, 2013 | 42.38 | 42.47 | 41.79 | 42.12 | 1,023,982 | -0.52(-1.21%) |
Sep 20, 2013 | 43.81 | 43.90 | 42.62 | 42.63 | 1,630,943 | -1.24(-2.82%) |
Sep 19, 2013 | 43.73 | 44.36 | 43.56 | 43.87 | 985,296 | +0.16(+0.36%) |
Sep 18, 2013 | 42.40 | 43.73 | 41.84 | 43.71 | 926,167 | +1.21(+2.85%) |
Sep 17, 2013 | 43.01 | 43.44 | 42.21 | 42.50 | 905,753 | -0.59(-1.37%) |
Sep 16, 2013 | 43.30 | 43.59 | 42.88 | 43.09 | 854,213 | +0.43(+1.00%) |
Sep 13, 2013 | 42.23 | 42.67 | 41.98 | 42.67 | 684,407 | +0.39(+0.93%) |
Sep 12, 2013 | 42.33 | 42.71 | 42.12 | 42.27 | 681,523 | -0.12(-0.28%) |
Sep 11, 2013 | 41.85 | 42.48 | 40.97 | 42.39 | 1,185,769 | +0.50(+1.20%) |
Sep 10, 2013 | 41.62 | 41.90 | 41.32 | 41.89 | 1,250,978 | +0.41(+0.99%) |
Sep 09, 2013 | 40.52 | 41.49 | 40.37 | 41.47 | 696,864 | +0.91(+2.24%) |
Sep 06, 2013 | 40.40 | 40.81 | 40.30 | 40.56 | 1,066,363 | +0.67(+1.67%) |
Sep 05, 2013 | 40.09 | 40.10 | 39.30 | 39.90 | 807,884 | -0.03(-0.07%) |
Sep 04, 2013 | 39.84 | 40.19 | 39.65 | 39.92 | 820,090 | +0.20(+0.49%) |