Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.29 | 52.29 | 51.00 | 51.04 | 771,655 | -1.25(-2.38%) |
Sep 29, 2014 | 51.38 | 52.84 | 51.15 | 52.29 | 950,504 | +0.37(+0.71%) |
Sep 26, 2014 | 51.44 | 51.98 | 51.08 | 51.92 | 630,459 | +0.72(+1.40%) |
Sep 25, 2014 | 51.95 | 52.36 | 50.68 | 51.20 | 925,223 | -0.96(-1.84%) |
Sep 24, 2014 | 50.86 | 52.22 | 50.86 | 52.16 | 1,204,642 | +1.68(+3.33%) |
Sep 23, 2014 | 50.54 | 51.30 | 50.48 | 50.48 | 958,859 | -0.33(-0.66%) |
Sep 22, 2014 | 51.56 | 51.71 | 50.15 | 50.81 | 1,845,381 | -0.98(-1.89%) |
Sep 19, 2014 | 52.39 | 52.57 | 51.15 | 51.79 | 1,452,094 | -0.36(-0.69%) |
Sep 18, 2014 | 52.42 | 52.42 | 51.78 | 52.16 | 594,996 | +0.05(+0.09%) |
Sep 17, 2014 | 51.65 | 52.55 | 51.65 | 52.11 | 1,165,727 | +0.66(+1.29%) |
Sep 16, 2014 | 50.84 | 51.48 | 50.54 | 51.44 | 1,033,199 | +0.28(+0.54%) |
Sep 15, 2014 | 52.32 | 52.32 | 50.50 | 51.17 | 1,826,484 | -1.18(-2.26%) |
Sep 12, 2014 | 52.98 | 53.12 | 52.00 | 52.35 | 725,391 | -0.71(-1.35%) |
Sep 11, 2014 | 52.56 | 53.07 | 52.08 | 53.07 | 601,743 | +0.15(+0.29%) |
Sep 10, 2014 | 51.27 | 52.91 | 51.24 | 52.91 | 1,033,975 | +1.67(+3.26%) |
Sep 09, 2014 | 52.11 | 52.14 | 51.10 | 51.24 | 724,832 | -0.92(-1.76%) |
Sep 08, 2014 | 51.30 | 52.18 | 51.20 | 52.16 | 513,812 | +0.69(+1.34%) |
Sep 05, 2014 | 51.86 | 51.88 | 50.58 | 51.47 | 1,009,025 | -0.39(-0.75%) |
Sep 04, 2014 | 52.65 | 52.94 | 51.64 | 51.86 | 754,658 | -0.74(-1.41%) |
Sep 03, 2014 | 52.99 | 53.20 | 52.47 | 52.60 | 747,010 | +0.23(+0.44%) |
Sep 02, 2014 | 53.00 | 53.16 | 52.13 | 52.37 | 848,943 | -0.44(-0.83%) |
Aug 29, 2014 | 52.19 | 52.81 | 52.81 | 52.81 | 1,056,131 | +0.69(+1.32%) |
Aug 28, 2014 | 52.55 | 53.15 | 52.08 | 52.12 | 742,708 | -0.76(-1.44%) |
Aug 27, 2014 | 53.21 | 53.45 | 52.66 | 52.88 | 965,017 | -0.23(-0.44%) |
Aug 26, 2014 | 51.85 | 53.24 | 51.85 | 53.12 | 1,433,912 | +1.39(+2.69%) |
Aug 25, 2014 | 50.87 | 52.10 | 50.79 | 51.73 | 1,034,542 | +1.63(+3.25%) |
Aug 22, 2014 | 49.56 | 50.22 | 49.27 | 50.10 | 353,650 | +0.48(+0.96%) |
Aug 21, 2014 | 50.67 | 50.68 | 49.49 | 49.62 | 606,291 | -0.95(-1.87%) |
Aug 20, 2014 | 50.84 | 51.05 | 50.25 | 50.57 | 883,157 | -0.47(-0.93%) |
Aug 19, 2014 | 51.43 | 51.54 | 50.62 | 51.04 | 643,501 | -0.16(-0.31%) |
Aug 18, 2014 | 51.24 | 51.51 | 50.90 | 51.20 | 953,633 | +0.54(+1.06%) |
Aug 15, 2014 | 51.02 | 51.12 | 49.94 | 50.66 | 633,592 | +0.05(+0.10%) |
Aug 14, 2014 | 50.12 | 50.70 | 50.03 | 50.61 | 673,105 | +0.49(+0.98%) |
Aug 13, 2014 | 49.29 | 50.21 | 49.06 | 50.12 | 1,010,893 | +1.09(+2.21%) |
Aug 12, 2014 | 49.66 | 49.66 | 48.89 | 49.03 | 1,127,861 | -0.48(-0.97%) |
Aug 11, 2014 | 49.13 | 49.91 | 48.81 | 49.52 | 692,406 | +0.84(+1.73%) |
Aug 08, 2014 | 47.60 | 48.78 | 47.49 | 48.68 | 778,814 | +1.08(+2.27%) |
Aug 07, 2014 | 48.54 | 48.71 | 47.38 | 47.60 | 537,409 | -0.68(-1.42%) |
Aug 06, 2014 | 47.90 | 48.76 | 47.67 | 48.28 | 551,043 | +0.12(+0.26%) |
Aug 05, 2014 | 47.63 | 48.53 | 47.12 | 48.16 | 693,474 | +0.34(+0.71%) |
Aug 04, 2014 | 47.20 | 48.00 | 46.99 | 47.82 | 1,486,274 | +0.52(+1.10%) |
Aug 01, 2014 | 47.66 | 48.28 | 46.53 | 47.30 | 1,502,779 | -0.38(-0.79%) |
Jul 31, 2014 | 48.67 | 48.68 | 47.40 | 47.68 | 953,790 | -1.58(-3.20%) |
Jul 30, 2014 | 49.08 | 49.88 | 48.89 | 49.25 | 1,003,312 | +0.70(+1.44%) |
Jul 29, 2014 | 47.07 | 48.57 | 47.07 | 48.55 | 1,058,912 | +1.54(+3.28%) |
Jul 28, 2014 | 47.78 | 47.78 | 46.46 | 47.01 | 1,183,158 | -0.77(-1.62%) |
Jul 25, 2014 | 48.10 | 48.20 | 47.36 | 47.78 | 570,605 | -0.67(-1.39%) |
Jul 24, 2014 | 49.29 | 49.29 | 48.13 | 48.45 | 1,542,442 | -0.55(-1.12%) |
Jul 23, 2014 | 48.33 | 49.24 | 48.14 | 49.00 | 2,932,377 | +3.15(+6.86%) |
Jul 22, 2014 | 45.79 | 46.41 | 45.67 | 45.86 | 1,068,066 | +0.31(+0.69%) |
Jul 21, 2014 | 45.41 | 45.73 | 44.68 | 45.54 | 1,295,815 | +0.19(+0.41%) |
Jul 18, 2014 | 44.16 | 45.49 | 43.91 | 45.36 | 2,110,091 | +1.46(+3.32%) |
Jul 17, 2014 | 45.33 | 45.77 | 43.68 | 43.90 | 3,872,039 | -1.65(-3.62%) |
Jul 16, 2014 | 46.49 | 46.67 | 45.43 | 45.55 | 1,968,731 | -0.68(-1.47%) |
Jul 15, 2014 | 48.21 | 48.28 | 45.98 | 46.23 | 3,932,013 | -1.86(-3.86%) |
Jul 14, 2014 | 48.55 | 48.62 | 47.81 | 48.08 | 504,719 | +0.12(+0.25%) |
Jul 11, 2014 | 47.49 | 48.20 | 47.26 | 47.96 | 927,788 | +0.46(+0.97%) |
Jul 10, 2014 | 46.96 | 48.10 | 46.43 | 47.50 | 1,343,789 | -0.54(-1.13%) |
Jul 09, 2014 | 47.77 | 48.33 | 46.78 | 48.04 | 1,460,242 | +0.43(+0.90%) |
Jul 08, 2014 | 49.34 | 49.48 | 47.11 | 47.62 | 2,940,782 | -1.87(-3.77%) |
Jul 07, 2014 | 51.15 | 51.15 | 49.36 | 49.48 | 1,857,426 | -1.68(-3.28%) |
Jul 03, 2014 | 51.29 | 51.16 | 51.16 | 51.16 | 882,256 | +0.05(+0.09%) |
Jul 02, 2014 | 51.31 | 51.59 | 51.01 | 51.12 | 1,143,118 | +0.02(+0.04%) |
Jul 01, 2014 | 50.28 | 51.23 | 50.28 | 51.09 | 2,112,115 | +0.88(+1.75%) |
Jun 30, 2014 | 50.02 | 50.62 | 49.88 | 50.22 | 881,670 | +0.17(+0.34%) |
Jun 27, 2014 | 49.52 | 50.06 | 49.22 | 50.05 | 1,016,639 | +0.37(+0.75%) |
Jun 26, 2014 | 49.76 | 49.85 | 49.00 | 49.67 | 1,780,795 | -0.03(-0.05%) |
Jun 25, 2014 | 49.31 | 50.02 | 49.04 | 49.70 | 1,311,028 | +0.12(+0.24%) |
Jun 24, 2014 | 50.04 | 50.80 | 49.21 | 49.58 | 2,690,709 | -0.14(-0.29%) |
Jun 23, 2014 | 50.11 | 50.44 | 49.54 | 49.72 | 2,464,367 | -0.31(-0.61%) |
Jun 20, 2014 | 49.86 | 50.11 | 49.43 | 50.03 | 1,262,248 | +0.23(+0.47%) |
Jun 19, 2014 | 49.80 | 49.95 | 49.16 | 49.80 | 875,338 | +0.09(+0.19%) |
Jun 18, 2014 | 49.37 | 49.75 | 48.93 | 49.70 | 1,276,935 | +0.56(+1.14%) |
Jun 17, 2014 | 49.03 | 49.39 | 48.50 | 49.14 | 1,526,119 | +0.10(+0.21%) |
Jun 16, 2014 | 48.33 | 49.13 | 48.30 | 49.04 | 1,050,721 | +0.90(+1.87%) |
Jun 13, 2014 | 48.40 | 48.40 | 47.33 | 48.14 | 1,870,318 | -0.19(-0.39%) |
Jun 12, 2014 | 48.45 | 48.88 | 47.94 | 48.33 | 1,043,615 | -0.01(-0.01%) |
Jun 11, 2014 | 48.37 | 48.97 | 47.89 | 48.33 | 1,676,880 | -0.38(-0.77%) |
Jun 10, 2014 | 47.97 | 48.72 | 47.61 | 48.71 | 2,649,362 | +3.97(+8.86%) |
Jun 06, 2014 | 44.40 | 44.76 | 44.04 | 44.75 | 1,285,824 | +0.47(+1.06%) |
Jun 05, 2014 | 43.55 | 44.65 | 43.34 | 44.27 | 1,496,265 | +0.91(+2.10%) |
Jun 04, 2014 | 42.56 | 43.43 | 42.15 | 43.37 | 778,323 | +0.84(+1.98%) |
Jun 03, 2014 | 42.24 | 42.55 | 41.73 | 42.52 | 1,401,211 | +0.09(+0.22%) |
Jun 02, 2014 | 43.15 | 43.28 | 41.96 | 42.43 | 1,931,944 | -0.54(-1.25%) |
May 30, 2014 | 43.32 | 43.76 | 42.62 | 42.97 | 3,333,272 | -0.46(-1.05%) |
May 29, 2014 | 43.34 | 43.71 | 43.29 | 43.43 | 617,888 | +0.27(+0.62%) |
May 28, 2014 | 43.33 | 43.57 | 42.97 | 43.16 | 1,470,728 | -0.14(-0.32%) |
May 27, 2014 | 42.27 | 43.34 | 42.27 | 43.30 | 1,636,844 | +1.48(+3.53%) |
May 23, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 4,437,393 | +0.23(+0.56%) |
May 22, 2014 | 40.57 | 41.97 | 40.57 | 41.59 | 819,901 | +1.09(+2.70%) |
May 21, 2014 | 40.61 | 41.29 | 40.19 | 40.49 | 974,690 | -0.04(-0.09%) |
May 20, 2014 | 41.25 | 41.37 | 40.27 | 40.53 | 1,103,295 | -0.86(-2.09%) |
May 19, 2014 | 40.37 | 41.43 | 40.27 | 41.39 | 1,535,928 | +0.88(+2.18%) |
May 16, 2014 | 40.83 | 40.85 | 39.78 | 40.51 | 1,388,745 | -0.28(-0.69%) |
May 15, 2014 | 41.09 | 41.40 | 39.94 | 40.79 | 2,293,890 | -0.59(-1.42%) |
May 14, 2014 | 41.20 | 42.11 | 40.77 | 41.38 | 1,468,148 | +0.05(+0.13%) |
May 13, 2014 | 41.93 | 42.36 | 41.33 | 41.33 | 1,412,764 | -0.40(-0.96%) |
May 12, 2014 | 40.82 | 41.91 | 40.61 | 41.73 | 1,853,914 | +1.40(+3.46%) |
May 09, 2014 | 39.23 | 40.38 | 38.65 | 40.33 | 2,777,487 | +1.10(+2.80%) |
May 08, 2014 | 40.39 | 41.24 | 39.10 | 39.23 | 3,932,942 | -1.43(-3.51%) |
May 07, 2014 | 41.23 | 41.32 | 39.51 | 40.66 | 1,624,556 | -0.56(-1.36%) |
May 06, 2014 | 42.19 | 42.45 | 41.15 | 41.23 | 871,329 | -1.11(-2.62%) |
May 05, 2014 | 41.12 | 42.36 | 40.72 | 42.34 | 905,250 | +0.78(+1.88%) |
May 02, 2014 | 42.31 | 42.32 | 41.23 | 41.56 | 1,787,454 | -0.78(-1.85%) |
May 01, 2014 | 42.06 | 43.03 | 41.10 | 42.34 | 2,706,618 | +0.53(+1.27%) |
Apr 30, 2014 | 41.44 | 41.86 | 40.49 | 41.81 | 2,219,651 | +0.16(+0.37%) |
Apr 29, 2014 | 40.41 | 42.03 | 40.14 | 41.65 | 3,488,594 | +1.53(+3.80%) |
Apr 28, 2014 | 40.57 | 41.37 | 38.73 | 40.13 | 4,080,348 | -0.27(-0.66%) |
Apr 25, 2014 | 41.47 | 41.80 | 40.18 | 40.39 | 3,155,457 | -1.65(-3.92%) |
Apr 24, 2014 | 42.76 | 42.86 | 40.70 | 42.04 | 2,869,954 | -0.30(-0.71%) |
Apr 23, 2014 | 43.63 | 43.63 | 42.09 | 42.34 | 2,430,350 | -1.21(-2.77%) |
Apr 22, 2014 | 42.14 | 43.88 | 42.07 | 43.55 | 2,975,304 | +1.83(+4.37%) |
Apr 21, 2014 | 40.97 | 41.79 | 40.50 | 41.73 | 2,916,911 | +1.00(+2.46%) |
Apr 17, 2014 | 40.92 | 40.72 | 40.72 | 40.72 | 7,934,472 | -0.28(-0.67%) |
Apr 16, 2014 | 40.44 | 41.18 | 39.75 | 41.00 | 3,658,463 | +1.15(+2.89%) |
Apr 15, 2014 | 39.98 | 40.69 | 37.45 | 39.85 | 5,778,836 | +0.07(+0.18%) |
Apr 14, 2014 | 41.10 | 41.53 | 38.67 | 39.78 | 4,305,807 | -0.69(-1.71%) |
Apr 11, 2014 | 41.58 | 42.61 | 40.22 | 40.47 | 4,240,995 | -1.69(-4.00%) |
Apr 10, 2014 | 45.04 | 45.22 | 41.70 | 42.15 | 4,720,023 | -2.91(-6.46%) |
Apr 09, 2014 | 43.87 | 45.12 | 43.56 | 45.06 | 2,174,529 | +1.67(+3.84%) |
Apr 08, 2014 | 43.58 | 44.06 | 42.30 | 43.40 | 3,617,035 | +0.13(+0.30%) |
Apr 07, 2014 | 42.75 | 44.33 | 42.14 | 43.27 | 4,622,688 | -0.08(-0.18%) |
Apr 04, 2014 | 45.47 | 45.63 | 42.49 | 43.35 | 6,985,827 | -1.86(-4.11%) |
Apr 03, 2014 | 47.03 | 47.07 | 44.69 | 45.20 | 2,930,850 | -1.70(-3.62%) |
Apr 02, 2014 | 47.84 | 48.06 | 46.39 | 46.90 | 3,450,513 | -0.34(-0.73%) |
Apr 01, 2014 | 46.69 | 47.80 | 46.39 | 47.25 | 2,847,878 | +0.97(+2.10%) |
Mar 31, 2014 | 44.98 | 46.32 | 44.88 | 46.28 | 2,533,867 | +1.55(+3.46%) |
Mar 28, 2014 | 46.64 | 46.82 | 44.32 | 44.73 | 4,061,166 | -1.68(-3.62%) |
Mar 27, 2014 | 45.94 | 46.73 | 44.57 | 46.41 | 3,728,915 | +0.42(+0.90%) |
Mar 26, 2014 | 47.57 | 48.19 | 45.93 | 45.99 | 3,701,593 | -1.52(-3.20%) |
Mar 25, 2014 | 48.14 | 48.94 | 46.46 | 47.51 | 3,729,310 | -0.23(-0.49%) |
Mar 24, 2014 | 49.75 | 49.98 | 46.32 | 47.74 | 4,896,444 | -2.00(-4.02%) |
Mar 21, 2014 | 52.28 | 52.45 | 49.49 | 49.74 | 4,785,149 | -2.17(-4.18%) |
Mar 20, 2014 | 52.31 | 52.68 | 51.74 | 51.91 | 1,219,292 | -0.64(-1.23%) |
Mar 19, 2014 | 53.01 | 53.24 | 52.12 | 52.56 | 1,169,840 | -0.22(-0.42%) |
Mar 18, 2014 | 51.26 | 52.83 | 51.03 | 52.78 | 1,247,156 | +1.81(+3.55%) |
Mar 17, 2014 | 51.90 | 52.19 | 50.77 | 50.97 | 1,393,119 | -0.32(-0.63%) |
Mar 14, 2014 | 51.09 | 51.71 | 50.48 | 51.29 | 3,023,581 | +0.21(+0.41%) |
Mar 13, 2014 | 52.41 | 52.70 | 50.54 | 51.09 | 1,976,751 | -0.98(-1.89%) |
Mar 12, 2014 | 51.11 | 52.29 | 50.85 | 52.07 | 1,371,701 | +0.27(+0.52%) |
Mar 11, 2014 | 52.41 | 53.27 | 51.56 | 51.80 | 1,337,706 | -0.53(-1.01%) |
Mar 10, 2014 | 52.14 | 52.40 | 51.12 | 52.33 | 1,966,403 | +0.19(+0.37%) |
Mar 07, 2014 | 52.88 | 52.90 | 50.91 | 52.13 | 4,061,186 | -0.25(-0.47%) |
Mar 06, 2014 | 54.59 | 54.59 | 52.25 | 52.38 | 2,187,991 | -1.70(-3.14%) |
Mar 05, 2014 | 54.47 | 54.47 | 53.86 | 54.08 | 1,510,113 | -0.19(-0.36%) |
Mar 04, 2014 | 53.92 | 54.61 | 53.92 | 54.27 | 1,356,931 | +1.34(+2.54%) |
Mar 03, 2014 | 52.21 | 53.08 | 51.69 | 52.93 | 2,253,950 | -0.13(-0.25%) |
Feb 28, 2014 | 55.42 | 55.53 | 52.08 | 53.06 | 3,960,442 | -2.25(-4.07%) |
Feb 27, 2014 | 55.05 | 55.52 | 54.16 | 55.31 | 769,476 | +0.21(+0.38%) |
Feb 26, 2014 | 55.50 | 55.92 | 54.73 | 55.10 | 1,418,404 | -0.16(-0.29%) |
Feb 25, 2014 | 55.06 | 55.70 | 54.46 | 55.26 | 1,474,604 | +1.29(+2.40%) |
Feb 24, 2014 | 53.65 | 54.42 | 53.28 | 53.97 | 1,430,039 | +0.69(+1.29%) |
Feb 21, 2014 | 52.63 | 53.79 | 52.40 | 53.28 | 2,112,782 | +1.08(+2.07%) |
Feb 20, 2014 | 50.99 | 52.34 | 50.64 | 52.20 | 1,149,187 | +1.35(+2.66%) |
Feb 19, 2014 | 51.84 | 51.88 | 50.76 | 50.84 | 1,141,597 | -0.85(-1.65%) |
Feb 18, 2014 | 50.88 | 51.72 | 50.69 | 51.70 | 1,044,768 | +1.31(+2.60%) |
Feb 14, 2014 | 51.43 | 50.39 | 50.39 | 50.39 | 6,719,015 | -0.88(-1.72%) |
Feb 13, 2014 | 50.24 | 51.29 | 49.99 | 51.27 | 822,628 | +0.58(+1.14%) |
Feb 12, 2014 | 50.89 | 51.20 | 50.50 | 50.69 | 860,676 | +0.12(+0.24%) |
Feb 11, 2014 | 50.26 | 50.76 | 49.68 | 50.57 | 1,276,029 | +0.70(+1.41%) |
Feb 10, 2014 | 48.72 | 49.95 | 48.72 | 49.86 | 1,183,480 | +1.38(+2.84%) |
Feb 07, 2014 | 46.26 | 48.61 | 46.17 | 48.49 | 1,086,193 | +2.59(+5.65%) |
Feb 06, 2014 | 46.51 | 46.52 | 45.70 | 45.89 | 737,468 | -0.30(-0.65%) |
Feb 05, 2014 | 47.16 | 47.25 | 45.09 | 46.20 | 1,024,633 | -0.92(-1.95%) |
Feb 04, 2014 | 46.72 | 47.59 | 46.62 | 47.11 | 942,973 | +0.65(+1.41%) |
Feb 03, 2014 | 48.61 | 48.61 | 46.14 | 46.46 | 1,528,379 | -2.23(-4.57%) |
Jan 31, 2014 | 49.13 | 49.51 | 48.61 | 48.68 | 565,798 | -1.14(-2.30%) |
Jan 30, 2014 | 49.44 | 50.50 | 49.17 | 49.83 | 878,066 | +1.13(+2.32%) |
Jan 29, 2014 | 48.97 | 49.77 | 48.21 | 48.70 | 1,284,329 | -0.59(-1.19%) |
Jan 28, 2014 | 48.14 | 49.53 | 48.14 | 49.28 | 2,401,863 | +1.44(+3.01%) |
Jan 27, 2014 | 49.95 | 49.95 | 46.66 | 47.85 | 2,527,552 | -2.10(-4.20%) |
Jan 24, 2014 | 51.21 | 51.26 | 49.82 | 49.94 | 2,031,183 | -1.74(-3.36%) |
Jan 23, 2014 | 51.58 | 51.83 | 50.96 | 51.68 | 761,908 | -0.02(-0.03%) |
Jan 22, 2014 | 52.36 | 52.36 | 51.45 | 51.70 | 886,251 | -0.17(-0.33%) |
Jan 21, 2014 | 51.49 | 51.91 | 50.45 | 51.86 | 1,738,632 | +1.09(+2.14%) |
Jan 17, 2014 | 50.63 | 50.78 | 50.78 | 50.78 | 2,338,095 | +0.38(+0.75%) |
Jan 16, 2014 | 49.59 | 50.41 | 49.32 | 50.40 | 1,188,738 | +1.01(+2.04%) |
Jan 15, 2014 | 49.11 | 49.46 | 48.57 | 49.39 | 584,779 | +0.28(+0.56%) |
Jan 14, 2014 | 49.29 | 49.49 | 48.28 | 49.11 | 1,005,822 | +0.28(+0.58%) |
Jan 13, 2014 | 49.66 | 50.61 | 48.22 | 48.83 | 1,727,558 | -0.96(-1.92%) |
Jan 10, 2014 | 48.17 | 49.83 | 48.09 | 49.79 | 2,946,360 | +2.59(+5.48%) |
Jan 09, 2014 | 46.02 | 47.20 | 45.89 | 47.20 | 3,455,277 | +3.30(+7.52%) |
Jan 08, 2014 | 42.67 | 43.94 | 42.57 | 43.90 | 1,875,098 | +1.11(+2.60%) |
Jan 07, 2014 | 42.29 | 42.83 | 42.29 | 42.79 | 2,795,791 | +1.00(+2.40%) |
Jan 06, 2014 | 42.39 | 42.50 | 41.52 | 41.78 | 1,071,670 | -0.49(-1.15%) |
Jan 03, 2014 | 42.52 | 42.73 | 42.25 | 42.27 | 1,704,464 | -0.14(-0.32%) |
Jan 02, 2014 | 42.20 | 42.54 | 41.70 | 42.41 | 1,582,873 | +0.21(+0.49%) |
Dec 31, 2013 | 42.35 | 42.20 | 42.20 | 42.20 | 4,114,344 | -0.01(-0.02%) |
Dec 30, 2013 | 41.83 | 42.29 | 41.55 | 42.21 | 1,428,366 | +0.13(+0.30%) |
Dec 27, 2013 | 42.69 | 42.69 | 41.99 | 42.08 | 287,081 | -0.40(-0.93%) |
Dec 26, 2013 | 42.42 | 42.83 | 42.34 | 42.48 | 451,167 | +0.28(+0.65%) |
Dec 24, 2013 | 42.41 | 42.41 | 41.91 | 42.20 | 340,486 | +0.11(+0.26%) |
Dec 23, 2013 | 41.49 | 42.15 | 41.49 | 42.09 | 499,478 | +0.77(+1.87%) |
Dec 20, 2013 | 40.57 | 41.40 | 40.51 | 41.32 | 970,618 | +0.89(+2.21%) |
Dec 19, 2013 | 40.40 | 40.74 | 40.18 | 40.43 | 500,142 | +0.03(+0.06%) |
Dec 18, 2013 | 39.57 | 40.45 | 39.30 | 40.40 | 833,018 | +0.98(+2.47%) |
Dec 17, 2013 | 39.95 | 39.95 | 39.20 | 39.43 | 2,082,824 | -0.55(-1.38%) |
Dec 16, 2013 | 40.03 | 40.63 | 39.88 | 39.98 | 494,663 | +0.09(+0.23%) |
Dec 13, 2013 | 40.21 | 40.26 | 39.53 | 39.89 | 554,488 | -0.16(-0.39%) |
Dec 12, 2013 | 39.53 | 40.21 | 39.30 | 40.04 | 1,125,273 | +0.60(+1.53%) |
Dec 11, 2013 | 40.91 | 40.91 | 39.33 | 39.44 | 1,131,560 | -1.50(-3.66%) |
Dec 10, 2013 | 41.22 | 41.33 | 40.55 | 40.94 | 682,098 | -0.29(-0.72%) |
Dec 09, 2013 | 41.66 | 41.88 | 40.91 | 41.23 | 523,307 | -0.30(-0.73%) |
Dec 06, 2013 | 41.96 | 41.97 | 40.94 | 41.53 | 399,364 | +0.09(+0.21%) |
Dec 05, 2013 | 41.92 | 42.12 | 41.39 | 41.44 | 330,978 | -0.52(-1.24%) |
Dec 04, 2013 | 41.77 | 42.17 | 41.54 | 41.96 | 735,432 | -0.02(-0.04%) |
Dec 03, 2013 | 42.44 | 42.44 | 41.68 | 41.98 | 1,769,666 | -0.52(-1.23%) |
Dec 02, 2013 | 42.35 | 42.58 | 42.00 | 42.50 | 2,660,890 | +0.22(+0.53%) |
Nov 29, 2013 | 42.09 | 42.55 | 42.04 | 42.28 | 862,344 | +0.38(+0.90%) |
Nov 27, 2013 | 41.88 | 41.98 | 41.45 | 41.90 | 1,327,966 | +0.25(+0.61%) |
Nov 26, 2013 | 41.34 | 41.78 | 41.20 | 41.65 | 718,918 | +0.49(+1.19%) |
Nov 25, 2013 | 41.03 | 41.51 | 40.66 | 41.16 | 511,910 | +0.38(+0.93%) |
Nov 22, 2013 | 40.50 | 40.88 | 40.24 | 40.78 | 857,632 | +0.91(+2.29%) |
Nov 21, 2013 | 39.18 | 39.98 | 39.18 | 39.87 | 744,043 | +0.85(+2.17%) |
Nov 20, 2013 | 38.91 | 39.50 | 38.61 | 39.02 | 745,855 | +0.36(+0.93%) |
Nov 19, 2013 | 38.56 | 39.04 | 38.17 | 38.66 | 1,094,496 | +0.09(+0.23%) |
Nov 18, 2013 | 39.70 | 39.87 | 38.47 | 38.57 | 1,058,393 | -0.97(-2.46%) |
Nov 15, 2013 | 38.86 | 39.57 | 38.85 | 39.55 | 393,201 | +0.68(+1.76%) |
Nov 14, 2013 | 39.05 | 39.10 | 38.57 | 38.86 | 879,541 | +0.32(+0.82%) |
Nov 12, 2013 | 38.49 | 38.58 | 37.83 | 38.54 | 1,558,075 | -0.45(-1.16%) |
Nov 11, 2013 | 38.63 | 39.05 | 38.36 | 39.00 | 336,509 | +0.47(+1.21%) |
Nov 08, 2013 | 37.35 | 38.87 | 37.35 | 38.53 | 1,774,595 | +1.52(+4.11%) |
Nov 07, 2013 | 37.80 | 38.43 | 36.98 | 37.01 | 1,395,235 | -0.71(-1.87%) |
Nov 06, 2013 | 39.30 | 39.38 | 37.64 | 37.72 | 2,084,287 | -1.46(-3.72%) |
Nov 05, 2013 | 39.32 | 39.32 | 38.53 | 39.18 | 518,505 | +0.06(+0.16%) |
Nov 04, 2013 | 38.93 | 39.24 | 38.83 | 39.11 | 649,821 | +0.36(+0.92%) |
Nov 01, 2013 | 38.83 | 39.04 | 38.34 | 38.76 | 736,861 | +0.20(+0.53%) |
Oct 31, 2013 | 38.96 | 39.16 | 38.06 | 38.55 | 1,418,099 | -0.44(-1.13%) |
Oct 30, 2013 | 40.51 | 40.60 | 38.77 | 38.99 | 1,552,578 | -1.40(-3.47%) |
Oct 29, 2013 | 40.55 | 40.55 | 39.87 | 40.40 | 325,775 | +0.12(+0.29%) |
Oct 28, 2013 | 40.74 | 40.80 | 39.98 | 40.28 | 541,029 | -0.06(-0.16%) |
Oct 25, 2013 | 40.86 | 40.86 | 39.98 | 40.35 | 845,950 | -0.02(-0.05%) |
Oct 24, 2013 | 40.03 | 40.56 | 39.89 | 40.37 | 476,038 | +0.60(+1.52%) |
Oct 23, 2013 | 39.36 | 39.80 | 39.02 | 39.76 | 437,085 | +0.29(+0.72%) |
Oct 22, 2013 | 39.21 | 39.62 | 38.51 | 39.48 | 1,635,770 | +0.54(+1.39%) |
Oct 21, 2013 | 39.83 | 40.01 | 38.75 | 38.94 | 2,113,823 | -0.94(-2.35%) |
Oct 18, 2013 | 40.75 | 40.91 | 39.48 | 39.87 | 1,131,001 | -0.71(-1.76%) |
Oct 17, 2013 | 40.23 | 40.65 | 39.75 | 40.59 | 1,028,798 | +0.44(+1.10%) |
Oct 16, 2013 | 38.88 | 40.19 | 38.88 | 40.15 | 1,389,779 | +1.64(+4.27%) |
Oct 15, 2013 | 38.74 | 39.19 | 38.39 | 38.50 | 966,125 | -0.31(-0.79%) |
Oct 14, 2013 | 38.10 | 38.88 | 37.83 | 38.81 | 1,833,864 | +0.25(+0.66%) |
Oct 11, 2013 | 38.76 | 38.90 | 38.12 | 38.56 | 1,085,367 | -0.42(-1.09%) |
Oct 10, 2013 | 38.38 | 39.10 | 38.21 | 38.98 | 1,356,552 | +1.56(+4.17%) |
Oct 09, 2013 | 38.92 | 38.94 | 36.68 | 37.42 | 4,336,881 | -1.73(-4.43%) |
Oct 08, 2013 | 41.63 | 41.63 | 39.08 | 39.15 | 2,302,440 | -2.32(-5.59%) |
Oct 07, 2013 | 42.30 | 42.31 | 41.46 | 41.47 | 1,189,690 | -1.01(-2.39%) |
Oct 04, 2013 | 42.38 | 42.82 | 42.35 | 42.49 | 681,107 | +0.21(+0.51%) |
Oct 03, 2013 | 42.72 | 42.88 | 41.80 | 42.27 | 685,317 | -0.44(-1.04%) |
Oct 02, 2013 | 42.63 | 42.88 | 42.45 | 42.72 | 489,744 | +0.00(+0.01%) |