Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.43 | 45.75 | 44.90 | 45.72 | 220,644 | +0.34(+0.75%) |
Sep 29, 2014 | 44.96 | 45.38 | 44.85 | 45.38 | 309,664 | +0.18(+0.40%) |
Sep 26, 2014 | 44.71 | 45.22 | 44.38 | 45.20 | 233,569 | +0.55(+1.23%) |
Sep 25, 2014 | 44.88 | 45.18 | 44.38 | 44.65 | 114,838 | -0.34(-0.76%) |
Sep 24, 2014 | 44.83 | 45.12 | 44.21 | 44.99 | 178,717 | +0.19(+0.42%) |
Sep 23, 2014 | 45.21 | 45.49 | 44.78 | 44.80 | 133,040 | -0.50(-1.10%) |
Sep 22, 2014 | 45.87 | 45.87 | 45.16 | 45.30 | 127,016 | -0.66(-1.44%) |
Sep 19, 2014 | 45.73 | 46.00 | 45.55 | 45.96 | 67,694 | +0.24(+0.52%) |
Sep 18, 2014 | 45.58 | 46.02 | 45.23 | 45.72 | 111,013 | +0.24(+0.53%) |
Sep 17, 2014 | 45.28 | 45.63 | 45.10 | 45.48 | 142,533 | +0.19(+0.42%) |
Sep 16, 2014 | 44.79 | 45.51 | 44.71 | 45.29 | 208,175 | +0.48(+1.07%) |
Sep 15, 2014 | 45.11 | 45.29 | 44.44 | 44.81 | 145,447 | -0.24(-0.53%) |
Sep 12, 2014 | 45.83 | 45.98 | 44.68 | 45.05 | 138,244 | -0.83(-1.81%) |
Sep 11, 2014 | 45.85 | 46.23 | 45.42 | 45.88 | 194,490 | -0.10(-0.22%) |
Sep 10, 2014 | 46.03 | 46.08 | 45.78 | 45.98 | 107,971 | +0.00(+0.00%) |
Sep 09, 2014 | 45.99 | 46.10 | 45.79 | 45.98 | 223,347 | +0.02(+0.04%) |
Sep 08, 2014 | 45.98 | 46.00 | 45.74 | 45.96 | 104,432 | +0.05(+0.11%) |
Sep 05, 2014 | 45.72 | 46.18 | 45.54 | 45.91 | 121,914 | +0.20(+0.44%) |
Sep 04, 2014 | 46.00 | 46.25 | 45.58 | 45.71 | 194,995 | -0.29(-0.63%) |
Sep 03, 2014 | 46.15 | 46.40 | 45.94 | 46.00 | 197,265 | +0.03(+0.07%) |
Sep 02, 2014 | 46.29 | 46.40 | 45.93 | 45.97 | 198,255 | -0.25(-0.54%) |
Aug 29, 2014 | 45.85 | 46.22 | 46.22 | 46.22 | 128,500 | +0.43(+0.94%) |
Aug 28, 2014 | 45.60 | 45.83 | 45.60 | 45.79 | 287,927 | +0.04(+0.09%) |
Aug 27, 2014 | 45.56 | 45.78 | 45.52 | 45.75 | 151,005 | +0.23(+0.51%) |
Aug 26, 2014 | 45.43 | 45.63 | 45.41 | 45.52 | 80,173 | +0.18(+0.40%) |
Aug 25, 2014 | 45.19 | 45.42 | 44.89 | 45.34 | 144,081 | +0.27(+0.60%) |
Aug 22, 2014 | 45.26 | 45.60 | 44.96 | 45.07 | 127,803 | -0.20(-0.44%) |
Aug 21, 2014 | 45.40 | 45.40 | 45.11 | 45.27 | 98,781 | -0.08(-0.18%) |
Aug 20, 2014 | 45.11 | 45.48 | 44.91 | 45.35 | 167,219 | +0.27(+0.61%) |
Aug 19, 2014 | 45.00 | 45.25 | 44.62 | 45.08 | 128,479 | +0.11(+0.24%) |
Aug 18, 2014 | 44.92 | 45.03 | 44.75 | 44.97 | 172,773 | +0.04(+0.09%) |
Aug 15, 2014 | 44.70 | 44.99 | 44.55 | 44.93 | 180,366 | +0.41(+0.92%) |
Aug 14, 2014 | 44.17 | 44.69 | 44.17 | 44.52 | 408,041 | +0.30(+0.68%) |
Aug 13, 2014 | 43.90 | 44.46 | 43.59 | 44.22 | 659,313 | +0.44(+1.01%) |
Aug 12, 2014 | 43.97 | 44.09 | 43.33 | 43.78 | 332,793 | -0.27(-0.61%) |
Aug 11, 2014 | 42.94 | 44.57 | 42.94 | 44.05 | 148,233 | +1.76(+4.16%) |
Aug 08, 2014 | 42.27 | 42.38 | 41.85 | 42.29 | 193,932 | +0.10(+0.24%) |
Aug 07, 2014 | 42.15 | 42.56 | 41.98 | 42.19 | 217,131 | +0.15(+0.36%) |
Aug 06, 2014 | 42.01 | 42.39 | 41.91 | 42.04 | 161,341 | -0.17(-0.40%) |
Aug 05, 2014 | 42.88 | 42.93 | 42.14 | 42.21 | 197,693 | -0.84(-1.95%) |
Aug 04, 2014 | 42.22 | 43.05 | 41.94 | 43.05 | 222,999 | +0.93(+2.21%) |
Aug 01, 2014 | 42.42 | 42.49 | 41.40 | 42.12 | 669,218 | -0.39(-0.92%) |
Jul 31, 2014 | 43.21 | 43.41 | 42.45 | 42.51 | 243,701 | -0.78(-1.80%) |
Jul 30, 2014 | 43.95 | 43.99 | 43.13 | 43.29 | 347,243 | -0.57(-1.30%) |
Jul 29, 2014 | 43.99 | 44.31 | 43.75 | 43.86 | 208,062 | -0.14(-0.32%) |
Jul 28, 2014 | 44.06 | 44.20 | 43.77 | 44.00 | 172,756 | -0.03(-0.07%) |
Jul 25, 2014 | 44.10 | 44.19 | 43.84 | 44.03 | 289,153 | -0.10(-0.23%) |
Jul 24, 2014 | 44.53 | 44.58 | 44.08 | 44.13 | 283,450 | -0.26(-0.59%) |
Jul 23, 2014 | 44.36 | 44.80 | 44.20 | 44.39 | 177,887 | +0.14(+0.32%) |
Jul 22, 2014 | 44.16 | 44.40 | 44.10 | 44.25 | 242,373 | +0.22(+0.50%) |
Jul 21, 2014 | 43.90 | 44.13 | 43.73 | 44.03 | 155,061 | +0.11(+0.25%) |
Jul 18, 2014 | 43.88 | 44.25 | 43.81 | 43.92 | 327,718 | +0.07(+0.16%) |
Jul 17, 2014 | 43.77 | 44.08 | 43.58 | 43.85 | 1,400,688 | -0.02(-0.05%) |
Jul 16, 2014 | 43.61 | 43.87 | 43.36 | 43.87 | 436,376 | +0.36(+0.83%) |
Jul 15, 2014 | 43.45 | 43.54 | 43.21 | 43.51 | 226,584 | +0.14(+0.32%) |
Jul 14, 2014 | 43.54 | 43.89 | 43.29 | 43.37 | 247,518 | -0.07(-0.16%) |
Jul 11, 2014 | 43.29 | 43.45 | 43.10 | 43.44 | 116,841 | +0.20(+0.46%) |
Jul 10, 2014 | 43.36 | 43.50 | 42.89 | 43.24 | 421,362 | -0.65(-1.48%) |
Jul 09, 2014 | 43.38 | 43.89 | 43.21 | 43.89 | 259,846 | +0.63(+1.46%) |
Jul 08, 2014 | 43.48 | 43.59 | 43.15 | 43.26 | 131,735 | -0.18(-0.41%) |
Jul 07, 2014 | 44.13 | 44.35 | 43.33 | 43.44 | 280,898 | -0.69(-1.56%) |
Jul 03, 2014 | 44.65 | 44.13 | 44.13 | 44.13 | 93,600 | -0.37(-0.83%) |
Jul 02, 2014 | 44.89 | 45.05 | 44.45 | 44.50 | 179,346 | -0.32(-0.71%) |
Jul 01, 2014 | 44.75 | 44.97 | 44.59 | 44.82 | 130,067 | +0.24(+0.54%) |
Jun 30, 2014 | 44.25 | 44.89 | 44.20 | 44.58 | 156,793 | +0.24(+0.54%) |
Jun 27, 2014 | 44.15 | 44.47 | 44.12 | 44.34 | 199,590 | +0.23(+0.52%) |
Jun 26, 2014 | 44.00 | 44.34 | 43.99 | 44.11 | 148,025 | +0.04(+0.09%) |
Jun 25, 2014 | 43.84 | 44.20 | 43.40 | 44.07 | 143,478 | +0.19(+0.43%) |
Jun 24, 2014 | 43.74 | 44.09 | 43.65 | 43.88 | 162,496 | +0.16(+0.37%) |
Jun 23, 2014 | 43.22 | 43.75 | 42.95 | 43.72 | 296,341 | +0.55(+1.27%) |
Jun 20, 2014 | 43.35 | 43.52 | 43.05 | 43.17 | 238,510 | -0.33(-0.76%) |
Jun 19, 2014 | 42.64 | 43.52 | 42.64 | 43.50 | 207,288 | +0.89(+2.09%) |
Jun 18, 2014 | 42.97 | 43.17 | 42.41 | 42.61 | 253,339 | -0.34(-0.79%) |
Jun 17, 2014 | 43.19 | 43.58 | 42.94 | 42.95 | 248,397 | -0.24(-0.56%) |
Jun 16, 2014 | 42.80 | 43.23 | 42.80 | 43.19 | 313,441 | +0.46(+1.08%) |
Jun 13, 2014 | 42.71 | 42.76 | 42.41 | 42.73 | 393,004 | +0.06(+0.14%) |
Jun 12, 2014 | 42.92 | 43.04 | 42.54 | 42.67 | 374,461 | -0.18(-0.42%) |
Jun 11, 2014 | 43.04 | 43.21 | 42.77 | 42.85 | 121,719 | -0.20(-0.46%) |
Jun 10, 2014 | 42.91 | 43.17 | 42.91 | 43.05 | 171,294 | +0.07(+0.16%) |
Jun 06, 2014 | 42.70 | 42.99 | 42.63 | 42.98 | 84,046 | +0.27(+0.63%) |
Jun 05, 2014 | 42.71 | 42.76 | 42.48 | 42.71 | 106,365 | +0.11(+0.26%) |
Jun 04, 2014 | 42.38 | 42.70 | 42.38 | 42.60 | 116,366 | +0.22(+0.52%) |
Jun 03, 2014 | 42.46 | 42.63 | 42.30 | 42.38 | 305,671 | -0.08(-0.19%) |
Jun 02, 2014 | 42.28 | 42.47 | 42.17 | 42.46 | 122,604 | +0.27(+0.64%) |
May 30, 2014 | 41.97 | 42.25 | 41.77 | 42.19 | 276,756 | +0.31(+0.74%) |
May 29, 2014 | 41.96 | 42.13 | 41.77 | 41.88 | 206,455 | -0.02(-0.05%) |
May 28, 2014 | 41.93 | 42.20 | 41.71 | 41.90 | 201,702 | -0.01(-0.02%) |
May 27, 2014 | 41.92 | 42.25 | 41.80 | 41.91 | 185,889 | -0.04(-0.10%) |
May 23, 2014 | 42.11 | 41.95 | 41.95 | 41.95 | 288,300 | -0.11(-0.26%) |
May 22, 2014 | 41.90 | 42.09 | 41.86 | 42.06 | 72,598 | +0.25(+0.60%) |
May 21, 2014 | 41.77 | 41.94 | 41.48 | 41.81 | 143,490 | +0.11(+0.26%) |
May 20, 2014 | 41.53 | 41.76 | 41.35 | 41.70 | 148,098 | +0.16(+0.39%) |
May 19, 2014 | 41.82 | 41.88 | 41.48 | 41.54 | 173,786 | -0.18(-0.43%) |
May 16, 2014 | 41.61 | 41.83 | 41.58 | 41.72 | 123,718 | +0.16(+0.38%) |
May 15, 2014 | 41.63 | 41.87 | 41.27 | 41.56 | 127,184 | -0.10(-0.24%) |
May 14, 2014 | 41.33 | 41.66 | 41.30 | 41.66 | 100,262 | +0.32(+0.77%) |
May 13, 2014 | 41.63 | 41.79 | 41.26 | 41.34 | 211,826 | -0.21(-0.51%) |
May 12, 2014 | 41.48 | 41.73 | 41.26 | 41.55 | 348,520 | +0.17(+0.41%) |
May 09, 2014 | 41.52 | 41.67 | 41.19 | 41.38 | 88,581 | -0.18(-0.43%) |
May 08, 2014 | 42.11 | 42.16 | 41.28 | 41.56 | 163,363 | -0.62(-1.47%) |
May 07, 2014 | 41.77 | 42.18 | 41.64 | 42.18 | 107,438 | +0.54(+1.30%) |
May 06, 2014 | 41.73 | 42.00 | 41.40 | 41.64 | 172,466 | -0.16(-0.38%) |
May 05, 2014 | 41.31 | 41.81 | 41.24 | 41.80 | 178,074 | +0.47(+1.14%) |
May 02, 2014 | 41.09 | 41.33 | 40.97 | 41.33 | 137,096 | +0.26(+0.63%) |
May 01, 2014 | 40.85 | 41.29 | 40.49 | 41.07 | 138,144 | +0.27(+0.66%) |
Apr 30, 2014 | 40.94 | 41.01 | 40.70 | 40.80 | 338,600 | -0.16(-0.39%) |
Apr 29, 2014 | 40.62 | 40.98 | 40.62 | 40.96 | 195,625 | +0.41(+1.01%) |
Apr 28, 2014 | 40.40 | 40.91 | 40.29 | 40.55 | 197,051 | +0.24(+0.60%) |
Apr 25, 2014 | 40.65 | 40.65 | 40.15 | 40.31 | 124,854 | -0.34(-0.84%) |
Apr 24, 2014 | 41.12 | 41.19 | 40.48 | 40.65 | 192,793 | -0.22(-0.54%) |
Apr 23, 2014 | 41.08 | 41.24 | 40.79 | 40.87 | 140,964 | -0.15(-0.37%) |
Apr 22, 2014 | 41.14 | 41.29 | 40.90 | 41.02 | 126,350 | +0.00(+0.00%) |
Apr 21, 2014 | 40.56 | 41.02 | 40.16 | 41.02 | 281,133 | +0.30(+0.74%) |
Apr 17, 2014 | 40.16 | 40.72 | 40.72 | 40.72 | 73,800 | +0.29(+0.72%) |
Apr 16, 2014 | 40.43 | 40.58 | 40.20 | 40.43 | 189,259 | +0.25(+0.62%) |
Apr 15, 2014 | 40.38 | 40.56 | 40.03 | 40.18 | 151,171 | -0.10(-0.25%) |
Apr 14, 2014 | 40.30 | 40.74 | 40.22 | 40.28 | 444,352 | +0.12(+0.30%) |
Apr 11, 2014 | 39.74 | 40.23 | 39.55 | 40.16 | 90,602 | +0.48(+1.21%) |
Apr 10, 2014 | 40.10 | 40.40 | 39.55 | 39.68 | 163,465 | -0.32(-0.80%) |
Apr 09, 2014 | 40.09 | 40.30 | 39.73 | 40.00 | 302,591 | -0.38(-0.94%) |
Apr 08, 2014 | 40.15 | 40.49 | 40.00 | 40.38 | 105,100 | +0.27(+0.67%) |
Apr 07, 2014 | 40.64 | 40.70 | 40.00 | 40.11 | 163,970 | -0.35(-0.87%) |
Apr 04, 2014 | 40.70 | 40.81 | 40.45 | 40.46 | 164,384 | -0.04(-0.10%) |
Apr 03, 2014 | 40.21 | 40.86 | 40.21 | 40.50 | 110,437 | +0.18(+0.45%) |
Apr 02, 2014 | 40.25 | 40.73 | 40.22 | 40.32 | 110,929 | -0.07(-0.17%) |
Apr 01, 2014 | 39.93 | 40.43 | 39.81 | 40.39 | 164,417 | +0.56(+1.41%) |
Mar 31, 2014 | 39.79 | 40.11 | 39.50 | 39.83 | 170,444 | +0.23(+0.58%) |
Mar 28, 2014 | 39.51 | 39.60 | 39.18 | 39.60 | 259,324 | +0.27(+0.69%) |
Mar 27, 2014 | 39.24 | 39.38 | 39.05 | 39.33 | 164,444 | +0.19(+0.49%) |
Mar 26, 2014 | 39.13 | 39.30 | 39.02 | 39.14 | 175,244 | +0.12(+0.31%) |
Mar 25, 2014 | 39.02 | 39.19 | 38.95 | 39.02 | 146,857 | -0.02(-0.05%) |
Mar 24, 2014 | 39.40 | 39.49 | 38.84 | 39.04 | 224,628 | -0.19(-0.48%) |
Mar 21, 2014 | 39.92 | 39.92 | 39.02 | 39.23 | 136,536 | -0.17(-0.43%) |
Mar 20, 2014 | 39.20 | 39.40 | 38.83 | 39.40 | 441,935 | +0.18(+0.46%) |
Mar 19, 2014 | 39.64 | 39.98 | 39.09 | 39.22 | 138,418 | -0.41(-1.03%) |
Mar 18, 2014 | 39.27 | 39.74 | 39.01 | 39.63 | 171,411 | +0.27(+0.69%) |
Mar 17, 2014 | 39.38 | 39.48 | 38.96 | 39.36 | 169,026 | +0.21(+0.54%) |
Mar 14, 2014 | 38.89 | 39.27 | 38.88 | 39.15 | 164,764 | +0.29(+0.75%) |
Mar 13, 2014 | 39.17 | 39.19 | 38.71 | 38.86 | 229,246 | -0.21(-0.54%) |
Mar 12, 2014 | 39.10 | 39.10 | 38.78 | 39.07 | 155,467 | +0.00(+0.00%) |
Mar 11, 2014 | 39.28 | 39.28 | 38.87 | 39.07 | 227,934 | -0.06(-0.15%) |
Mar 10, 2014 | 39.26 | 39.34 | 39.05 | 39.13 | 167,600 | -0.21(-0.53%) |
Mar 07, 2014 | 39.48 | 39.51 | 39.20 | 39.34 | 226,778 | -0.04(-0.10%) |
Mar 06, 2014 | 39.58 | 39.76 | 39.26 | 39.38 | 156,583 | -0.14(-0.35%) |
Mar 05, 2014 | 39.44 | 39.64 | 39.25 | 39.52 | 147,562 | +0.18(+0.46%) |
Mar 04, 2014 | 39.38 | 39.44 | 39.06 | 39.34 | 195,535 | +0.18(+0.46%) |
Mar 03, 2014 | 39.07 | 41.30 | 38.81 | 39.16 | 172,973 | +0.15(+0.38%) |
Feb 28, 2014 | 39.36 | 39.52 | 38.91 | 39.01 | 356,323 | -0.25(-0.64%) |
Feb 27, 2014 | 39.59 | 39.72 | 39.22 | 39.26 | 168,862 | -0.25(-0.63%) |
Feb 26, 2014 | 39.09 | 39.56 | 38.79 | 39.51 | 146,901 | +0.59(+1.52%) |
Feb 25, 2014 | 39.09 | 39.33 | 38.73 | 38.92 | 298,592 | -0.04(-0.10%) |
Feb 24, 2014 | 38.88 | 39.24 | 38.88 | 38.96 | 254,381 | -0.28(-0.71%) |
Feb 21, 2014 | 39.31 | 39.58 | 39.15 | 39.24 | 175,034 | -0.04(-0.10%) |
Feb 20, 2014 | 39.53 | 39.90 | 39.11 | 39.28 | 182,344 | -0.22(-0.56%) |
Feb 19, 2014 | 39.84 | 39.93 | 39.43 | 39.50 | 194,722 | -0.49(-1.23%) |
Feb 18, 2014 | 40.25 | 40.38 | 39.91 | 39.99 | 203,061 | +0.03(+0.08%) |
Feb 14, 2014 | 40.12 | 39.96 | 39.96 | 39.96 | 155,200 | -0.04(-0.10%) |
Feb 13, 2014 | 39.85 | 40.39 | 39.85 | 40.00 | 782,595 | +0.15(+0.38%) |
Feb 12, 2014 | 40.05 | 40.26 | 39.80 | 39.85 | 208,812 | +0.01(+0.03%) |
Feb 11, 2014 | 39.70 | 39.98 | 39.45 | 39.84 | 201,780 | +0.33(+0.84%) |
Feb 10, 2014 | 39.61 | 39.96 | 39.16 | 39.51 | 105,563 | -0.26(-0.65%) |
Feb 07, 2014 | 39.49 | 39.97 | 39.49 | 39.77 | 193,364 | +0.39(+0.99%) |
Feb 06, 2014 | 39.20 | 39.48 | 39.16 | 39.38 | 211,788 | +0.38(+0.97%) |
Feb 05, 2014 | 39.24 | 39.24 | 38.64 | 39.00 | 121,337 | +0.14(+0.36%) |
Feb 04, 2014 | 39.15 | 39.42 | 38.74 | 38.86 | 243,365 | -0.27(-0.69%) |
Feb 03, 2014 | 40.00 | 40.50 | 38.86 | 39.13 | 265,962 | -0.26(-0.66%) |
Jan 31, 2014 | 38.86 | 39.55 | 38.63 | 39.39 | 252,296 | +0.42(+1.08%) |
Jan 30, 2014 | 38.99 | 39.22 | 38.97 | 38.97 | 271,969 | +0.21(+0.54%) |
Jan 29, 2014 | 38.67 | 39.09 | 38.56 | 38.76 | 320,958 | -0.08(-0.21%) |
Jan 28, 2014 | 38.74 | 39.05 | 38.33 | 38.84 | 214,465 | +0.21(+0.54%) |
Jan 27, 2014 | 39.09 | 39.09 | 38.15 | 38.63 | 170,294 | -0.27(-0.69%) |
Jan 24, 2014 | 39.14 | 39.37 | 38.73 | 38.90 | 189,771 | -0.22(-0.56%) |
Jan 23, 2014 | 39.02 | 39.27 | 38.92 | 39.12 | 220,784 | -0.01(-0.03%) |
Jan 22, 2014 | 38.87 | 39.13 | 38.83 | 39.13 | 174,858 | +0.41(+1.06%) |
Jan 21, 2014 | 38.46 | 38.78 | 38.44 | 38.72 | 564,762 | +0.44(+1.15%) |
Jan 17, 2014 | 38.34 | 38.28 | 38.28 | 38.28 | 508,200 | -0.14(-0.36%) |
Jan 16, 2014 | 38.18 | 38.66 | 38.18 | 38.42 | 545,337 | +0.08(+0.21%) |
Jan 15, 2014 | 38.34 | 38.37 | 38.19 | 38.34 | 286,958 | +0.00(+0.00%) |
Jan 14, 2014 | 38.12 | 38.39 | 38.05 | 38.34 | 319,147 | +0.23(+0.60%) |
Jan 13, 2014 | 38.34 | 38.50 | 38.07 | 38.11 | 505,320 | -0.07(-0.18%) |
Jan 10, 2014 | 38.49 | 38.90 | 38.00 | 38.18 | 226,489 | -0.08(-0.21%) |
Jan 09, 2014 | 38.94 | 39.70 | 38.11 | 38.26 | 300,480 | -0.50(-1.29%) |
Jan 08, 2014 | 39.90 | 40.50 | 38.62 | 38.76 | 444,146 | -0.35(-0.89%) |
Jan 07, 2014 | 39.14 | 39.55 | 38.85 | 39.11 | 160,804 | +0.02(+0.05%) |
Jan 06, 2014 | 39.37 | 39.73 | 39.00 | 39.09 | 176,159 | -0.10(-0.26%) |
Jan 03, 2014 | 39.49 | 40.09 | 39.00 | 39.19 | 152,655 | -0.12(-0.31%) |
Jan 02, 2014 | 39.63 | 39.81 | 39.11 | 39.31 | 220,930 | -0.12(-0.30%) |
Dec 31, 2013 | 39.62 | 39.43 | 39.43 | 39.43 | 298,600 | -0.06(-0.15%) |
Dec 30, 2013 | 39.17 | 39.75 | 39.02 | 39.49 | 345,214 | +0.15(+0.38%) |
Dec 27, 2013 | 39.06 | 39.39 | 38.93 | 39.34 | 185,530 | +0.42(+1.08%) |
Dec 26, 2013 | 38.96 | 39.49 | 38.73 | 38.92 | 161,500 | +0.06(+0.15%) |
Dec 24, 2013 | 38.73 | 39.16 | 38.62 | 38.86 | 189,440 | +0.13(+0.34%) |
Dec 23, 2013 | 38.27 | 38.82 | 38.01 | 38.73 | 153,308 | +0.59(+1.55%) |
Dec 20, 2013 | 37.76 | 38.28 | 37.43 | 38.14 | 322,853 | +0.44(+1.17%) |
Dec 19, 2013 | 37.43 | 37.71 | 37.21 | 37.70 | 913,565 | +0.13(+0.35%) |
Dec 18, 2013 | 37.68 | 37.68 | 37.12 | 37.57 | 295,139 | +0.03(+0.08%) |
Dec 17, 2013 | 37.85 | 38.06 | 37.44 | 37.54 | 273,549 | -0.16(-0.42%) |
Dec 16, 2013 | 37.90 | 38.06 | 37.67 | 37.70 | 207,018 | +0.00(+0.00%) |
Dec 13, 2013 | 37.89 | 37.90 | 37.43 | 37.70 | 330,946 | +0.14(+0.37%) |
Dec 12, 2013 | 37.67 | 38.15 | 37.29 | 37.56 | 155,944 | -0.07(-0.19%) |
Dec 11, 2013 | 38.14 | 38.15 | 37.58 | 37.63 | 288,426 | -0.35(-0.92%) |
Dec 10, 2013 | 38.09 | 38.33 | 37.93 | 37.98 | 357,350 | -0.04(-0.11%) |
Dec 09, 2013 | 38.39 | 38.39 | 37.97 | 38.02 | 143,468 | -0.18(-0.47%) |
Dec 06, 2013 | 38.33 | 38.39 | 37.88 | 38.20 | 198,406 | +0.21(+0.55%) |
Dec 05, 2013 | 38.37 | 38.70 | 37.98 | 37.99 | 363,626 | -0.36(-0.94%) |
Dec 04, 2013 | 38.73 | 38.89 | 38.23 | 38.35 | 372,958 | -0.55(-1.41%) |
Dec 03, 2013 | 38.96 | 39.12 | 38.71 | 38.90 | 200,129 | -0.11(-0.28%) |
Dec 02, 2013 | 39.55 | 39.55 | 38.97 | 39.01 | 149,745 | -0.45(-1.14%) |
Nov 29, 2013 | 39.58 | 39.63 | 39.40 | 39.46 | 109,311 | +0.08(+0.20%) |
Nov 27, 2013 | 39.50 | 39.65 | 39.29 | 39.38 | 276,768 | -0.08(-0.20%) |
Nov 26, 2013 | 39.62 | 39.62 | 39.38 | 39.46 | 160,721 | -0.11(-0.28%) |
Nov 25, 2013 | 39.60 | 39.70 | 39.40 | 39.57 | 140,566 | +0.05(+0.13%) |
Nov 22, 2013 | 39.22 | 39.64 | 39.15 | 39.52 | 118,322 | +0.39(+1.00%) |
Nov 21, 2013 | 38.87 | 39.23 | 38.83 | 39.13 | 199,475 | +0.41(+1.06%) |
Nov 20, 2013 | 38.76 | 39.45 | 38.57 | 38.72 | 292,924 | +0.05(+0.13%) |
Nov 19, 2013 | 38.98 | 39.26 | 38.61 | 38.67 | 106,803 | -0.51(-1.30%) |
Nov 18, 2013 | 39.41 | 39.41 | 39.10 | 39.18 | 154,145 | -0.08(-0.20%) |
Nov 15, 2013 | 39.01 | 39.50 | 38.89 | 39.26 | 139,221 | +0.45(+1.16%) |
Nov 14, 2013 | 38.55 | 39.02 | 38.55 | 38.81 | 161,845 | +0.10(+0.26%) |
Nov 12, 2013 | 38.93 | 39.00 | 38.51 | 38.71 | 141,271 | +0.02(+0.05%) |
Nov 11, 2013 | 38.92 | 38.93 | 38.60 | 38.69 | 249,248 | -0.29(-0.74%) |
Nov 08, 2013 | 39.04 | 39.15 | 38.48 | 38.98 | 136,521 | +0.00(+0.00%) |
Nov 07, 2013 | 39.44 | 40.00 | 38.84 | 38.98 | 207,448 | -0.39(-0.99%) |
Nov 06, 2013 | 39.30 | 39.37 | 39.04 | 39.37 | 145,724 | +0.21(+0.54%) |
Nov 05, 2013 | 39.33 | 39.33 | 38.93 | 39.16 | 131,839 | -0.10(-0.25%) |
Nov 04, 2013 | 39.32 | 40.00 | 38.74 | 39.26 | 88,695 | +0.11(+0.28%) |
Nov 01, 2013 | 39.27 | 39.47 | 38.94 | 39.15 | 176,624 | -0.11(-0.28%) |
Oct 31, 2013 | 39.37 | 39.55 | 38.80 | 39.26 | 235,727 | -0.07(-0.18%) |
Oct 30, 2013 | 39.37 | 40.01 | 38.92 | 39.33 | 127,976 | +0.05(+0.13%) |
Oct 29, 2013 | 39.12 | 40.08 | 38.57 | 39.28 | 206,919 | +0.23(+0.59%) |
Oct 28, 2013 | 39.84 | 39.84 | 38.86 | 39.05 | 125,237 | -0.49(-1.25%) |
Oct 25, 2013 | 39.64 | 39.69 | 39.40 | 39.54 | 131,540 | +0.07(+0.19%) |
Oct 24, 2013 | 39.45 | 39.55 | 39.28 | 39.47 | 78,578 | +0.26(+0.66%) |
Oct 23, 2013 | 39.49 | 39.57 | 38.95 | 39.21 | 90,471 | -0.23(-0.58%) |
Oct 22, 2013 | 39.27 | 39.58 | 39.22 | 39.44 | 510,392 | +0.30(+0.77%) |
Oct 21, 2013 | 38.86 | 39.14 | 38.56 | 39.14 | 165,462 | +0.55(+1.43%) |
Oct 18, 2013 | 38.33 | 38.66 | 38.28 | 38.59 | 86,687 | +0.26(+0.68%) |
Oct 17, 2013 | 37.94 | 38.39 | 37.94 | 38.33 | 225,745 | +0.37(+0.97%) |
Oct 16, 2013 | 38.13 | 38.14 | 37.91 | 37.96 | 139,842 | +0.08(+0.21%) |
Oct 15, 2013 | 38.18 | 38.29 | 37.77 | 37.88 | 178,332 | -0.44(-1.15%) |
Oct 14, 2013 | 38.01 | 38.42 | 37.76 | 38.32 | 140,196 | +0.22(+0.58%) |
Oct 11, 2013 | 37.85 | 38.11 | 37.67 | 38.10 | 182,972 | +0.38(+1.01%) |
Oct 10, 2013 | 37.69 | 38.19 | 37.58 | 37.72 | 201,193 | +0.04(+0.11%) |
Oct 09, 2013 | 37.66 | 37.98 | 37.30 | 37.68 | 373,240 | -0.46(-1.21%) |
Oct 08, 2013 | 38.76 | 38.78 | 38.12 | 38.14 | 135,799 | -0.24(-0.63%) |
Oct 07, 2013 | 38.62 | 38.68 | 38.38 | 38.38 | 81,252 | -0.41(-1.06%) |
Oct 04, 2013 | 38.94 | 38.95 | 38.65 | 38.79 | 85,413 | -0.06(-0.15%) |
Oct 03, 2013 | 39.21 | 39.31 | 38.76 | 38.85 | 110,326 | -0.35(-0.89%) |
Oct 02, 2013 | 39.12 | 39.29 | 38.93 | 39.20 | 98,042 | -0.03(-0.08%) |