Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.91 | 37.92 | 37.76 | 37.88 | 695,040 | +0.15(+0.40%) |
Sep 29, 2014 | 37.59 | 37.80 | 37.46 | 37.73 | 1,037,076 | +0.11(+0.31%) |
Sep 26, 2014 | 37.51 | 37.80 | 37.50 | 37.62 | 900,516 | +0.41(+1.10%) |
Sep 25, 2014 | 37.56 | 37.59 | 37.09 | 37.20 | 1,691,350 | -0.26(-0.68%) |
Sep 24, 2014 | 37.23 | 37.55 | 37.23 | 37.46 | 832,250 | +0.13(+0.35%) |
Sep 23, 2014 | 37.15 | 37.40 | 37.12 | 37.33 | 928,742 | +0.10(+0.27%) |
Sep 22, 2014 | 37.45 | 37.53 | 37.23 | 37.23 | 709,318 | -0.16(-0.41%) |
Sep 19, 2014 | 37.22 | 37.48 | 37.20 | 37.38 | 996,530 | +0.13(+0.36%) |
Sep 18, 2014 | 37.24 | 37.31 | 37.15 | 37.25 | 670,268 | +0.35(+0.95%) |
Sep 17, 2014 | 36.26 | 36.99 | 36.25 | 36.90 | 1,892,470 | +0.73(+2.00%) |
Sep 16, 2014 | 36.17 | 36.22 | 35.95 | 36.17 | 357,012 | -0.01(-0.03%) |
Sep 15, 2014 | 36.18 | 36.25 | 36.09 | 36.19 | 560,632 | -0.12(-0.33%) |
Sep 12, 2014 | 36.23 | 36.33 | 36.17 | 36.30 | 734,288 | +0.14(+0.40%) |
Sep 11, 2014 | 35.99 | 36.19 | 35.87 | 36.16 | 1,676,214 | +0.23(+0.64%) |
Sep 10, 2014 | 35.92 | 35.99 | 35.78 | 35.93 | 833,132 | +0.47(+1.32%) |
Sep 09, 2014 | 35.62 | 35.73 | 35.44 | 35.46 | 450,316 | +0.07(+0.19%) |
Sep 08, 2014 | 34.99 | 35.47 | 34.95 | 35.40 | 1,252,276 | +0.59(+1.69%) |
Sep 05, 2014 | 34.77 | 34.82 | 34.58 | 34.81 | 427,180 | -0.06(-0.18%) |
Sep 04, 2014 | 34.71 | 34.99 | 34.71 | 34.87 | 212,618 | +0.26(+0.75%) |
Sep 03, 2014 | 34.78 | 34.78 | 34.59 | 34.61 | 158,046 | -0.26(-0.75%) |
Sep 02, 2014 | 34.58 | 34.90 | 34.58 | 34.87 | 480,426 | +0.71(+2.09%) |
Aug 29, 2014 | 34.10 | 34.16 | 34.16 | 34.16 | 151,200 | +0.24(+0.71%) |
Aug 28, 2014 | 33.97 | 33.99 | 33.88 | 33.91 | 100,920 | -0.13(-0.40%) |
Aug 27, 2014 | 34.03 | 34.12 | 34.00 | 34.05 | 71,190 | -0.11(-0.32%) |
Aug 26, 2014 | 34.03 | 34.23 | 34.03 | 34.16 | 206,822 | +0.04(+0.13%) |
Aug 25, 2014 | 34.13 | 34.15 | 34.09 | 34.12 | 59,586 | +0.02(+0.07%) |
Aug 22, 2014 | 33.95 | 34.25 | 33.95 | 34.09 | 271,094 | +0.08(+0.22%) |
Aug 21, 2014 | 33.98 | 34.03 | 33.88 | 34.02 | 191,312 | +0.01(+0.01%) |
Aug 20, 2014 | 33.68 | 34.02 | 33.66 | 34.01 | 292,612 | +0.60(+1.80%) |
Aug 19, 2014 | 33.30 | 33.42 | 33.30 | 33.41 | 55,702 | +0.23(+0.69%) |
Aug 18, 2014 | 33.18 | 33.22 | 33.18 | 33.18 | 144,264 | +0.14(+0.42%) |
Aug 15, 2014 | 33.30 | 33.30 | 32.96 | 33.04 | 319,476 | -0.08(-0.23%) |
Aug 14, 2014 | 33.09 | 33.17 | 33.05 | 33.12 | 65,014 | +0.00(+0.00%) |
Aug 13, 2014 | 33.08 | 33.19 | 33.05 | 33.12 | 54,850 | +0.12(+0.38%) |
Aug 12, 2014 | 32.97 | 33.01 | 32.94 | 32.99 | 50,628 | +0.03(+0.09%) |
Aug 11, 2014 | 32.92 | 32.98 | 32.90 | 32.96 | 91,714 | +0.06(+0.20%) |
Aug 08, 2014 | 32.79 | 32.87 | 32.66 | 32.90 | 107,832 | +0.05(+0.15%) |
Aug 07, 2014 | 33.05 | 33.09 | 32.84 | 32.84 | 153,006 | -0.04(-0.12%) |
Aug 06, 2014 | 33.02 | 33.13 | 32.70 | 32.88 | 134,704 | -0.35(-1.05%) |
Aug 05, 2014 | 33.35 | 33.45 | 33.17 | 33.23 | 82,730 | +0.02(+0.08%) |
Aug 04, 2014 | 33.23 | 33.23 | 33.12 | 33.21 | 58,108 | -0.02(-0.08%) |
Aug 01, 2014 | 33.30 | 33.41 | 33.07 | 33.23 | 191,974 | -0.19(-0.55%) |
Jul 31, 2014 | 33.45 | 33.48 | 33.33 | 33.42 | 156,676 | +0.03(+0.09%) |
Jul 30, 2014 | 33.27 | 33.53 | 33.25 | 33.39 | 270,256 | +0.45(+1.37%) |
Jul 29, 2014 | 32.88 | 32.97 | 32.87 | 32.94 | 232,290 | +0.16(+0.50%) |
Jul 28, 2014 | 32.74 | 32.79 | 32.71 | 32.77 | 68,542 | +0.02(+0.06%) |
Jul 25, 2014 | 32.76 | 32.76 | 32.70 | 32.76 | 30,130 | +0.04(+0.11%) |
Jul 24, 2014 | 32.73 | 32.77 | 32.70 | 32.72 | 151,854 | +0.16(+0.49%) |
Jul 23, 2014 | 32.49 | 32.57 | 32.47 | 32.56 | 66,704 | +0.05(+0.15%) |
Jul 22, 2014 | 32.52 | 32.57 | 32.50 | 32.51 | 27,662 | +0.03(+0.08%) |
Jul 21, 2014 | 32.43 | 32.48 | 32.42 | 32.48 | 32,558 | +0.05(+0.16%) |
Jul 18, 2014 | 32.48 | 32.50 | 32.43 | 32.43 | 189,298 | +0.06(+0.19%) |
Jul 17, 2014 | 32.52 | 32.58 | 32.35 | 32.37 | 214,588 | -0.33(-1.01%) |
Jul 16, 2014 | 32.66 | 32.70 | 32.64 | 32.70 | 88,662 | +0.03(+0.09%) |
Jul 15, 2014 | 32.64 | 32.70 | 32.56 | 32.67 | 85,714 | +0.09(+0.26%) |
Jul 14, 2014 | 32.61 | 32.62 | 32.58 | 32.59 | 57,708 | +0.15(+0.45%) |
Jul 11, 2014 | 32.42 | 32.47 | 32.41 | 32.44 | 56,086 | +0.02(+0.05%) |
Jul 10, 2014 | 32.34 | 32.46 | 32.31 | 32.42 | 158,374 | -0.08(-0.23%) |
Jul 09, 2014 | 32.72 | 32.78 | 32.50 | 32.50 | 112,042 | -0.09(-0.28%) |
Jul 08, 2014 | 32.63 | 32.65 | 32.56 | 32.59 | 73,640 | -0.19(-0.59%) |
Jul 07, 2014 | 32.83 | 32.83 | 32.77 | 32.78 | 86,050 | -0.24(-0.73%) |
Jul 03, 2014 | 33.01 | 33.02 | 33.02 | 33.02 | 104,400 | +0.27(+0.84%) |
Jul 02, 2014 | 32.72 | 32.80 | 32.72 | 32.75 | 182,082 | +0.15(+0.46%) |
Jul 01, 2014 | 32.59 | 32.60 | 32.56 | 32.60 | 75,244 | +0.16(+0.48%) |
Jun 30, 2014 | 32.47 | 32.53 | 32.41 | 32.45 | 79,536 | -0.07(-0.22%) |
Jun 27, 2014 | 32.52 | 32.55 | 32.48 | 32.52 | 164,206 | -0.20(-0.63%) |
Jun 26, 2014 | 32.70 | 32.72 | 32.58 | 32.72 | 157,780 | -0.09(-0.29%) |
Jun 25, 2014 | 32.73 | 32.82 | 32.72 | 32.81 | 119,656 | -0.03(-0.09%) |
Jun 24, 2014 | 32.87 | 33.01 | 32.84 | 32.84 | 86,176 | +0.00(+0.00%) |
Jun 23, 2014 | 32.80 | 32.85 | 32.79 | 32.84 | 103,664 | -0.11(-0.32%) |
Jun 20, 2014 | 32.99 | 33.04 | 32.95 | 32.95 | 273,792 | +0.06(+0.18%) |
Jun 19, 2014 | 32.81 | 32.91 | 32.76 | 32.89 | 303,784 | +0.01(+0.03%) |
Jun 18, 2014 | 33.02 | 33.07 | 32.84 | 32.88 | 324,910 | -0.10(-0.30%) |
Jun 17, 2014 | 32.98 | 33.05 | 32.97 | 32.98 | 153,422 | +0.18(+0.56%) |
Jun 16, 2014 | 32.84 | 32.84 | 32.75 | 32.80 | 51,902 | -0.11(-0.35%) |
Jun 13, 2014 | 32.98 | 32.98 | 32.89 | 32.91 | 182,858 | +0.22(+0.69%) |
Jun 12, 2014 | 32.91 | 32.91 | 32.66 | 32.69 | 189,240 | -0.23(-0.70%) |
Jun 11, 2014 | 32.92 | 32.95 | 32.84 | 32.91 | 658,646 | -0.22(-0.65%) |
Jun 10, 2014 | 33.09 | 33.17 | 33.05 | 33.13 | 50,534 | -0.12(-0.38%) |
Jun 06, 2014 | 33.20 | 33.30 | 33.20 | 33.26 | 161,034 | +0.06(+0.18%) |
Jun 05, 2014 | 33.34 | 33.34 | 33.14 | 33.20 | 100,690 | -0.20(-0.58%) |
Jun 04, 2014 | 33.28 | 33.40 | 33.28 | 33.39 | 89,648 | +0.12(+0.36%) |
Jun 03, 2014 | 33.20 | 33.27 | 33.17 | 33.27 | 213,010 | +0.08(+0.25%) |
Jun 02, 2014 | 33.12 | 33.23 | 32.96 | 33.19 | 288,756 | +0.39(+1.20%) |
May 30, 2014 | 32.73 | 32.83 | 32.70 | 32.80 | 175,420 | +0.03(+0.09%) |
May 29, 2014 | 32.73 | 32.77 | 32.58 | 32.77 | 479,334 | -0.06(-0.20%) |
May 28, 2014 | 32.79 | 32.85 | 32.74 | 32.83 | 407,446 | -0.10(-0.30%) |
May 27, 2014 | 32.88 | 33.02 | 32.86 | 32.93 | 413,158 | +0.02(+0.05%) |
May 23, 2014 | 32.88 | 32.91 | 32.91 | 32.91 | 156,200 | +0.11(+0.35%) |
May 22, 2014 | 32.71 | 32.81 | 32.67 | 32.80 | 92,582 | +0.25(+0.76%) |
May 21, 2014 | 32.50 | 32.66 | 32.48 | 32.55 | 211,388 | +0.08(+0.25%) |
May 20, 2014 | 32.53 | 32.53 | 32.40 | 32.47 | 148,970 | -0.06(-0.20%) |
May 19, 2014 | 32.38 | 32.55 | 32.37 | 32.53 | 214,150 | -0.10(-0.29%) |
May 16, 2014 | 32.65 | 32.67 | 32.57 | 32.63 | 145,668 | -0.03(-0.11%) |
May 15, 2014 | 32.82 | 32.82 | 32.48 | 32.66 | 194,676 | -0.18(-0.53%) |
May 14, 2014 | 32.84 | 32.86 | 32.75 | 32.84 | 91,536 | -0.29(-0.89%) |
May 13, 2014 | 33.02 | 33.15 | 32.99 | 33.13 | 187,404 | +0.10(+0.32%) |
May 12, 2014 | 32.92 | 33.05 | 32.90 | 33.03 | 186,476 | +0.20(+0.62%) |
May 09, 2014 | 32.83 | 32.85 | 32.73 | 32.83 | 150,460 | +0.17(+0.51%) |
May 08, 2014 | 32.77 | 32.85 | 32.59 | 32.66 | 118,374 | -0.22(-0.67%) |
May 07, 2014 | 32.80 | 32.95 | 32.69 | 32.88 | 230,096 | +0.19(+0.57%) |
May 06, 2014 | 32.70 | 32.74 | 32.62 | 32.70 | 330,828 | -0.36(-1.09%) |
May 05, 2014 | 32.91 | 33.05 | 32.91 | 33.05 | 381,282 | -0.04(-0.12%) |
May 02, 2014 | 33.50 | 33.53 | 33.06 | 33.09 | 487,112 | -0.05(-0.15%) |
May 01, 2014 | 33.16 | 33.20 | 33.08 | 33.15 | 166,048 | +0.03(+0.09%) |
Apr 30, 2014 | 33.09 | 33.17 | 32.98 | 33.12 | 132,070 | -0.22(-0.66%) |
Apr 29, 2014 | 33.38 | 33.42 | 33.29 | 33.34 | 118,254 | +0.05(+0.15%) |
Apr 28, 2014 | 33.21 | 33.36 | 33.15 | 33.28 | 292,974 | +0.23(+0.70%) |
Apr 25, 2014 | 33.00 | 33.09 | 32.92 | 33.05 | 224,902 | -0.10(-0.30%) |
Apr 24, 2014 | 33.27 | 33.29 | 33.02 | 33.16 | 129,798 | -0.09(-0.29%) |
Apr 23, 2014 | 33.21 | 33.26 | 32.83 | 33.25 | 110,008 | -0.11(-0.33%) |
Apr 22, 2014 | 33.31 | 33.38 | 33.30 | 33.36 | 122,962 | +0.01(+0.01%) |
Apr 21, 2014 | 33.35 | 33.38 | 33.30 | 33.35 | 95,822 | +0.10(+0.32%) |
Apr 17, 2014 | 33.08 | 33.25 | 33.25 | 33.25 | 91,200 | +0.09(+0.27%) |
Apr 16, 2014 | 33.20 | 33.23 | 33.08 | 33.16 | 163,778 | +0.29(+0.88%) |
Apr 15, 2014 | 32.88 | 32.95 | 32.65 | 32.87 | 210,900 | +0.06(+0.18%) |
Apr 14, 2014 | 32.87 | 32.89 | 32.75 | 32.81 | 186,764 | +0.09(+0.29%) |
Apr 11, 2014 | 32.59 | 32.74 | 32.58 | 32.72 | 285,496 | +0.11(+0.34%) |
Apr 10, 2014 | 32.89 | 32.90 | 32.55 | 32.60 | 461,366 | -0.34(-1.02%) |
Apr 09, 2014 | 32.97 | 33.00 | 32.80 | 32.94 | 518,562 | +0.16(+0.50%) |
Apr 08, 2014 | 33.05 | 33.16 | 32.69 | 32.77 | 797,066 | -0.91(-2.70%) |
Apr 07, 2014 | 33.73 | 33.81 | 33.65 | 33.69 | 321,580 | -0.12(-0.37%) |
Apr 04, 2014 | 34.16 | 34.19 | 33.78 | 33.81 | 439,342 | -0.42(-1.23%) |
Apr 03, 2014 | 34.36 | 34.38 | 34.19 | 34.23 | 809,228 | +0.03(+0.09%) |
Apr 02, 2014 | 34.13 | 34.23 | 34.08 | 34.20 | 340,210 | +0.10(+0.29%) |
Apr 01, 2014 | 33.91 | 34.13 | 33.89 | 34.10 | 294,356 | +0.29(+0.86%) |
Mar 31, 2014 | 33.94 | 33.95 | 33.61 | 33.81 | 275,642 | +0.27(+0.81%) |
Mar 28, 2014 | 33.30 | 33.64 | 33.28 | 33.54 | 250,866 | +0.42(+1.28%) |
Mar 27, 2014 | 33.21 | 33.23 | 33.02 | 33.12 | 391,504 | +0.12(+0.36%) |
Mar 26, 2014 | 33.29 | 33.32 | 32.98 | 32.99 | 319,556 | -0.19(-0.57%) |
Mar 25, 2014 | 33.29 | 33.33 | 33.15 | 33.19 | 249,606 | +0.06(+0.18%) |
Mar 24, 2014 | 33.34 | 33.34 | 33.12 | 33.12 | 327,856 | +0.02(+0.05%) |
Mar 21, 2014 | 33.27 | 33.28 | 33.09 | 33.11 | 126,848 | -0.18(-0.54%) |
Mar 20, 2014 | 33.26 | 33.38 | 33.23 | 33.29 | 983,280 | -0.08(-0.22%) |
Mar 19, 2014 | 32.73 | 33.47 | 32.73 | 33.37 | 983,182 | +0.71(+2.17%) |
Mar 18, 2014 | 32.66 | 32.78 | 32.57 | 32.66 | 268,186 | -0.23(-0.70%) |
Mar 17, 2014 | 32.88 | 32.94 | 32.76 | 32.88 | 180,068 | +0.30(+0.92%) |
Mar 14, 2014 | 32.58 | 32.76 | 32.54 | 32.59 | 298,594 | -0.21(-0.64%) |
Mar 13, 2014 | 33.55 | 33.55 | 32.76 | 32.80 | 485,934 | -0.73(-2.18%) |
Mar 12, 2014 | 33.48 | 33.61 | 33.42 | 33.52 | 233,822 | -0.16(-0.49%) |
Mar 11, 2014 | 33.93 | 33.93 | 33.61 | 33.69 | 303,590 | -0.18(-0.53%) |
Mar 10, 2014 | 33.95 | 33.97 | 33.83 | 33.87 | 133,832 | -0.05(-0.16%) |
Mar 07, 2014 | 34.12 | 34.14 | 33.80 | 33.92 | 274,576 | +0.18(+0.53%) |
Mar 06, 2014 | 33.80 | 33.83 | 33.68 | 33.74 | 287,180 | +0.47(+1.43%) |
Mar 05, 2014 | 33.42 | 33.44 | 33.23 | 33.27 | 293,444 | +0.02(+0.06%) |
Mar 04, 2014 | 33.03 | 33.26 | 33.02 | 33.25 | 364,200 | +0.56(+1.73%) |
Mar 03, 2014 | 32.71 | 32.77 | 32.65 | 32.69 | 343,258 | -0.24(-0.74%) |
Feb 28, 2014 | 33.13 | 33.27 | 32.88 | 32.93 | 270,088 | -0.23(-0.71%) |
Feb 27, 2014 | 33.16 | 33.22 | 33.05 | 33.16 | 326,330 | -0.16(-0.48%) |
Feb 26, 2014 | 33.23 | 33.48 | 33.16 | 33.33 | 237,820 | +0.15(+0.44%) |
Feb 25, 2014 | 33.30 | 33.31 | 33.06 | 33.18 | 189,236 | -0.20(-0.60%) |
Feb 24, 2014 | 33.45 | 33.47 | 33.37 | 33.38 | 237,128 | -0.09(-0.27%) |
Feb 21, 2014 | 33.59 | 33.63 | 33.43 | 33.47 | 271,948 | +0.19(+0.57%) |
Feb 20, 2014 | 33.25 | 33.36 | 33.15 | 33.28 | 255,936 | +0.04(+0.12%) |
Feb 19, 2014 | 33.14 | 33.39 | 33.12 | 33.24 | 272,328 | -0.09(-0.28%) |
Feb 18, 2014 | 33.35 | 33.38 | 33.27 | 33.34 | 183,828 | +0.38(+1.14%) |
Feb 14, 2014 | 32.98 | 32.96 | 32.96 | 32.96 | 185,800 | -0.29(-0.87%) |
Feb 13, 2014 | 32.94 | 33.31 | 32.93 | 33.25 | 304,134 | -0.17(-0.52%) |
Feb 12, 2014 | 33.40 | 33.52 | 33.37 | 33.42 | 144,670 | -0.09(-0.25%) |
Feb 11, 2014 | 33.27 | 33.56 | 33.27 | 33.51 | 294,040 | +0.28(+0.84%) |
Feb 10, 2014 | 33.26 | 33.27 | 33.11 | 33.23 | 172,892 | -0.04(-0.12%) |
Feb 07, 2014 | 33.43 | 33.47 | 33.17 | 33.27 | 394,534 | +0.07(+0.20%) |
Feb 06, 2014 | 32.81 | 33.21 | 32.80 | 33.20 | 201,628 | +0.49(+1.51%) |
Feb 05, 2014 | 32.66 | 32.86 | 32.52 | 32.71 | 390,824 | -0.17(-0.53%) |
Feb 04, 2014 | 32.72 | 32.91 | 32.66 | 32.88 | 595,452 | +0.43(+1.34%) |
Feb 03, 2014 | 33.02 | 33.08 | 32.30 | 32.45 | 946,144 | -0.85(-2.55%) |
Jan 31, 2014 | 33.34 | 33.41 | 33.11 | 33.30 | 688,752 | -0.34(-1.01%) |
Jan 30, 2014 | 33.63 | 33.73 | 33.51 | 33.64 | 314,172 | +0.36(+1.07%) |
Jan 29, 2014 | 33.23 | 33.38 | 33.04 | 33.28 | 550,810 | -0.44(-1.30%) |
Jan 28, 2014 | 33.55 | 33.81 | 33.55 | 33.73 | 479,590 | +0.17(+0.51%) |
Jan 27, 2014 | 33.59 | 33.68 | 33.28 | 33.55 | 663,892 | +0.24(+0.72%) |
Jan 24, 2014 | 33.41 | 33.51 | 33.22 | 33.31 | 783,054 | -0.63(-1.86%) |
Jan 23, 2014 | 34.27 | 34.35 | 33.81 | 33.95 | 812,098 | -0.88(-2.54%) |
Jan 22, 2014 | 34.82 | 34.84 | 34.66 | 34.83 | 165,640 | +0.07(+0.20%) |
Jan 21, 2014 | 34.85 | 34.85 | 34.52 | 34.76 | 472,758 | +0.09(+0.25%) |
Jan 17, 2014 | 34.74 | 34.67 | 34.67 | 34.67 | 284,200 | -0.04(-0.10%) |
Jan 16, 2014 | 34.70 | 34.83 | 34.61 | 34.71 | 438,680 | -0.19(-0.54%) |
Jan 15, 2014 | 34.64 | 34.98 | 34.76 | 34.90 | 535,040 | +0.26(+0.75%) |
Jan 14, 2014 | 34.31 | 34.69 | 34.25 | 34.64 | 1,049,150 | +0.84(+2.47%) |
Jan 13, 2014 | 33.91 | 34.12 | 33.74 | 33.80 | 2,638,536 | -0.79(-2.27%) |
Jan 10, 2014 | 34.91 | 34.95 | 34.41 | 34.59 | 884,344 | -0.50(-1.42%) |
Jan 09, 2014 | 35.10 | 35.18 | 34.95 | 35.09 | 361,356 | +0.07(+0.19%) |
Jan 08, 2014 | 35.11 | 35.25 | 35.02 | 35.02 | 596,502 | +0.10(+0.30%) |
Jan 07, 2014 | 34.92 | 35.03 | 34.79 | 34.92 | 473,026 | +0.23(+0.68%) |
Jan 06, 2014 | 35.09 | 35.12 | 34.48 | 34.69 | 618,738 | -0.40(-1.14%) |
Jan 03, 2014 | 34.76 | 35.12 | 34.76 | 35.09 | 1,003,134 | +0.02(+0.07%) |
Jan 02, 2014 | 35.23 | 35.25 | 34.92 | 35.06 | 1,157,270 | -0.39(-1.11%) |
Dec 31, 2013 | 35.19 | 35.45 | 35.45 | 35.45 | 356,400 | +0.16(+0.44%) |
Dec 30, 2013 | 35.35 | 35.38 | 35.22 | 35.30 | 585,984 | -0.07(-0.18%) |
Dec 27, 2013 | 35.22 | 35.38 | 35.15 | 35.37 | 452,386 | +0.29(+0.83%) |
Dec 26, 2013 | 35.08 | 35.12 | 35.04 | 35.08 | 473,752 | +0.33(+0.94%) |
Dec 24, 2013 | 34.77 | 34.88 | 34.73 | 34.75 | 346,094 | +0.12(+0.33%) |
Dec 23, 2013 | 34.61 | 34.66 | 34.55 | 34.63 | 240,848 | +0.02(+0.07%) |
Dec 20, 2013 | 34.86 | 34.90 | 34.49 | 34.61 | 836,328 | -0.12(-0.33%) |
Dec 19, 2013 | 34.67 | 34.77 | 34.65 | 34.73 | 719,052 | +0.05(+0.14%) |
Dec 18, 2013 | 33.96 | 34.72 | 33.92 | 34.67 | 1,259,032 | +0.97(+2.89%) |
Dec 17, 2013 | 33.92 | 33.92 | 33.62 | 33.70 | 259,032 | -0.25(-0.74%) |
Dec 16, 2013 | 33.98 | 34.02 | 33.85 | 33.95 | 517,114 | -0.14(-0.41%) |
Dec 13, 2013 | 34.08 | 34.13 | 33.92 | 34.09 | 683,154 | -0.05(-0.16%) |
Dec 12, 2013 | 33.94 | 34.17 | 33.88 | 34.15 | 265,382 | +0.60(+1.77%) |
Dec 11, 2013 | 33.74 | 33.74 | 33.38 | 33.55 | 511,132 | -0.23(-0.68%) |
Dec 10, 2013 | 33.80 | 33.92 | 33.67 | 33.78 | 630,016 | -0.36(-1.05%) |
Dec 09, 2013 | 34.03 | 34.16 | 33.99 | 34.14 | 790,098 | +0.27(+0.78%) |
Dec 06, 2013 | 33.77 | 33.92 | 33.66 | 33.88 | 863,926 | +0.76(+2.30%) |
Dec 05, 2013 | 33.37 | 33.44 | 33.07 | 33.12 | 595,038 | -0.38(-1.15%) |
Dec 04, 2013 | 33.70 | 33.79 | 33.23 | 33.50 | 634,240 | -0.10(-0.30%) |
Dec 03, 2013 | 33.65 | 33.83 | 33.34 | 33.60 | 713,904 | -0.35(-1.05%) |
Dec 02, 2013 | 33.98 | 34.08 | 33.86 | 33.95 | 1,087,544 | +0.33(+0.98%) |
Nov 29, 2013 | 33.59 | 33.66 | 33.50 | 33.62 | 511,630 | +0.17(+0.51%) |
Nov 27, 2013 | 33.27 | 33.46 | 33.20 | 33.45 | 495,506 | +0.60(+1.83%) |
Nov 26, 2013 | 33.08 | 33.09 | 32.81 | 32.85 | 487,386 | -0.15(-0.45%) |
Nov 25, 2013 | 33.17 | 33.19 | 32.96 | 33.00 | 706,192 | +0.08(+0.25%) |
Nov 22, 2013 | 32.77 | 32.92 | 32.72 | 32.92 | 559,028 | +0.15(+0.46%) |
Nov 21, 2013 | 32.69 | 32.80 | 32.62 | 32.77 | 842,946 | +0.74(+2.31%) |
Nov 20, 2013 | 32.02 | 32.19 | 31.95 | 32.03 | 330,920 | -0.16(-0.48%) |
Nov 19, 2013 | 32.12 | 32.23 | 32.03 | 32.19 | 303,464 | +0.18(+0.56%) |
Nov 18, 2013 | 32.06 | 32.20 | 31.96 | 32.01 | 465,986 | -0.21(-0.65%) |
Nov 15, 2013 | 32.21 | 32.31 | 32.15 | 32.22 | 888,976 | +0.12(+0.36%) |
Nov 14, 2013 | 32.12 | 32.17 | 31.94 | 32.10 | 947,006 | +0.22(+0.69%) |
Nov 12, 2013 | 31.90 | 31.91 | 31.74 | 31.88 | 995,240 | +0.29(+0.93%) |
Nov 11, 2013 | 31.61 | 31.64 | 31.56 | 31.59 | 440,920 | +0.04(+0.11%) |
Nov 08, 2013 | 31.27 | 31.58 | 31.27 | 31.55 | 1,624,310 | +0.72(+2.34%) |
Nov 07, 2013 | 31.59 | 31.63 | 30.59 | 30.83 | 2,195,092 | -0.44(-1.41%) |
Nov 06, 2013 | 31.23 | 31.30 | 31.21 | 31.27 | 598,148 | +0.09(+0.27%) |
Nov 05, 2013 | 31.07 | 31.24 | 31.07 | 31.18 | 563,816 | -0.05(-0.18%) |
Nov 04, 2013 | 31.25 | 31.27 | 31.16 | 31.24 | 300,428 | -0.06(-0.18%) |
Nov 01, 2013 | 31.09 | 31.37 | 31.09 | 31.30 | 300,188 | +0.26(+0.82%) |
Oct 31, 2013 | 30.97 | 31.10 | 30.90 | 31.04 | 678,554 | -0.18(-0.58%) |
Oct 30, 2013 | 30.98 | 31.27 | 30.89 | 31.22 | 699,256 | +0.27(+0.87%) |
Oct 29, 2013 | 30.80 | 31.00 | 30.75 | 30.95 | 523,016 | +0.29(+0.95%) |
Oct 28, 2013 | 30.67 | 30.71 | 30.59 | 30.66 | 571,768 | +0.20(+0.66%) |
Oct 25, 2013 | 30.43 | 30.51 | 30.41 | 30.46 | 262,132 | +0.07(+0.21%) |
Oct 24, 2013 | 30.43 | 30.48 | 30.38 | 30.39 | 348,062 | -0.05(-0.16%) |
Oct 23, 2013 | 30.46 | 30.50 | 30.35 | 30.45 | 389,540 | -0.47(-1.52%) |
Oct 22, 2013 | 31.14 | 31.16 | 30.85 | 30.91 | 301,446 | -0.05(-0.16%) |
Oct 21, 2013 | 30.96 | 31.00 | 30.93 | 30.96 | 523,730 | +0.21(+0.70%) |
Oct 18, 2013 | 30.70 | 30.80 | 30.67 | 30.75 | 997,464 | -0.05(-0.15%) |
Oct 17, 2013 | 30.75 | 30.84 | 30.68 | 30.80 | 683,002 | -0.59(-1.88%) |
Oct 16, 2013 | 31.20 | 31.48 | 31.20 | 31.39 | 675,452 | +0.33(+1.06%) |
Oct 15, 2013 | 31.21 | 31.32 | 30.98 | 31.05 | 503,654 | -0.17(-0.54%) |
Oct 14, 2013 | 30.98 | 31.23 | 30.95 | 31.23 | 347,622 | +0.01(+0.02%) |
Oct 11, 2013 | 31.05 | 31.24 | 31.04 | 31.22 | 586,622 | +0.18(+0.58%) |
Oct 10, 2013 | 30.91 | 31.06 | 30.86 | 31.04 | 759,022 | +0.56(+1.85%) |
Oct 09, 2013 | 30.45 | 30.66 | 30.35 | 30.48 | 408,080 | +0.28(+0.91%) |
Oct 08, 2013 | 30.36 | 30.36 | 30.16 | 30.20 | 465,642 | +0.01(+0.03%) |
Oct 07, 2013 | 30.18 | 30.39 | 30.16 | 30.19 | 606,512 | -0.36(-1.18%) |
Oct 04, 2013 | 30.29 | 30.55 | 30.26 | 30.55 | 636,490 | +0.10(+0.33%) |
Oct 03, 2013 | 30.64 | 30.68 | 30.23 | 30.45 | 2,788,556 | -0.07(-0.21%) |
Oct 02, 2013 | 30.46 | 30.62 | 30.37 | 30.52 | 708,584 | -0.28(-0.91%) |