Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.34 | 58.28 | 56.78 | 57.34 | 819,132 | +0.00(+0.00%) |
Sep 29, 2014 | 57.39 | 58.07 | 57.07 | 57.34 | 523,857 | -0.04(-0.08%) |
Sep 26, 2014 | 58.11 | 58.11 | 57.04 | 57.39 | 577,753 | -0.96(-1.65%) |
Sep 25, 2014 | 57.35 | 58.42 | 56.64 | 58.35 | 805,312 | +0.65(+1.13%) |
Sep 24, 2014 | 57.54 | 58.17 | 56.67 | 57.69 | 856,194 | -0.04(-0.06%) |
Sep 23, 2014 | 57.22 | 58.17 | 56.95 | 57.73 | 949,088 | +1.17(+2.06%) |
Sep 22, 2014 | 57.96 | 58.22 | 56.39 | 56.56 | 1,329,261 | -1.88(-3.22%) |
Sep 19, 2014 | 60.13 | 60.29 | 58.22 | 58.44 | 1,272,503 | -1.85(-3.08%) |
Sep 18, 2014 | 61.02 | 61.02 | 59.54 | 60.30 | 981,545 | -1.06(-1.73%) |
Sep 17, 2014 | 62.53 | 62.82 | 61.05 | 61.36 | 771,218 | -0.87(-1.40%) |
Sep 16, 2014 | 61.91 | 62.77 | 61.22 | 62.23 | 979,592 | -0.08(-0.13%) |
Sep 15, 2014 | 62.93 | 62.93 | 61.98 | 62.31 | 515,398 | -0.36(-0.58%) |
Sep 12, 2014 | 64.10 | 64.38 | 62.42 | 62.67 | 932,342 | -1.98(-3.07%) |
Sep 11, 2014 | 63.25 | 64.68 | 62.68 | 64.66 | 572,045 | +0.86(+1.34%) |
Sep 10, 2014 | 63.36 | 64.27 | 63.13 | 63.80 | 594,996 | -0.03(-0.05%) |
Sep 09, 2014 | 62.67 | 64.10 | 62.51 | 63.83 | 877,115 | +0.94(+1.49%) |
Sep 08, 2014 | 64.70 | 64.86 | 62.32 | 62.89 | 940,008 | -1.99(-3.06%) |
Sep 05, 2014 | 64.56 | 65.04 | 64.02 | 64.88 | 696,552 | +0.19(+0.29%) |
Sep 04, 2014 | 65.63 | 66.18 | 64.34 | 64.70 | 1,061,227 | -0.84(-1.28%) |
Sep 03, 2014 | 65.75 | 66.05 | 64.98 | 65.53 | 667,516 | -0.04(-0.05%) |
Sep 02, 2014 | 67.36 | 67.67 | 65.24 | 65.57 | 1,142,632 | -3.08(-4.49%) |
Aug 29, 2014 | 67.41 | 68.65 | 68.65 | 68.65 | 525,265 | +1.15(+1.70%) |
Aug 28, 2014 | 67.26 | 67.73 | 66.54 | 67.50 | 558,189 | +1.23(+1.85%) |
Aug 27, 2014 | 66.52 | 67.20 | 66.04 | 66.28 | 403,905 | -0.58(-0.87%) |
Aug 26, 2014 | 66.10 | 67.09 | 65.85 | 66.86 | 541,935 | +1.18(+1.80%) |
Aug 25, 2014 | 66.76 | 66.76 | 64.89 | 65.68 | 732,065 | -1.02(-1.52%) |
Aug 22, 2014 | 67.04 | 67.09 | 65.99 | 66.69 | 522,329 | -0.23(-0.34%) |
Aug 21, 2014 | 69.92 | 69.92 | 66.47 | 66.92 | 1,322,640 | -3.47(-4.93%) |
Aug 20, 2014 | 70.16 | 71.16 | 70.12 | 70.39 | 447,012 | +0.17(+0.24%) |
Aug 19, 2014 | 70.44 | 70.76 | 69.19 | 70.22 | 686,628 | -0.20(-0.29%) |
Aug 18, 2014 | 69.73 | 70.45 | 69.14 | 70.43 | 427,813 | +0.59(+0.85%) |
Aug 15, 2014 | 70.21 | 70.24 | 68.58 | 69.84 | 749,632 | -1.20(-1.69%) |
Aug 14, 2014 | 72.83 | 72.93 | 70.59 | 71.04 | 956,673 | -1.81(-2.48%) |
Aug 13, 2014 | 71.58 | 73.15 | 71.58 | 72.85 | 933,581 | +1.62(+2.28%) |
Aug 12, 2014 | 71.68 | 72.32 | 70.64 | 71.22 | 850,581 | +0.87(+1.24%) |
Aug 11, 2014 | 70.35 | 70.76 | 70.15 | 70.35 | 418,295 | +0.32(+0.45%) |
Aug 08, 2014 | 69.38 | 70.86 | 69.14 | 70.03 | 719,170 | +0.84(+1.21%) |
Aug 07, 2014 | 67.68 | 69.29 | 67.58 | 69.19 | 798,939 | +1.11(+1.63%) |
Aug 06, 2014 | 68.01 | 69.31 | 68.01 | 68.08 | 828,658 | +0.21(+0.31%) |
Aug 05, 2014 | 67.06 | 68.01 | 66.51 | 67.87 | 393,094 | +0.26(+0.39%) |
Aug 04, 2014 | 67.49 | 68.21 | 66.57 | 67.60 | 487,033 | +0.20(+0.30%) |
Aug 01, 2014 | 67.54 | 68.59 | 66.55 | 67.40 | 664,029 | +0.67(+1.01%) |
Jul 31, 2014 | 68.42 | 68.42 | 66.45 | 66.73 | 602,428 | -2.17(-3.15%) |
Jul 30, 2014 | 68.82 | 69.31 | 67.89 | 68.90 | 440,783 | -0.09(-0.13%) |
Jul 29, 2014 | 69.53 | 69.73 | 68.63 | 68.99 | 414,493 | -0.40(-0.57%) |
Jul 28, 2014 | 68.60 | 69.42 | 68.11 | 69.38 | 419,183 | +0.45(+0.65%) |
Jul 25, 2014 | 67.12 | 69.17 | 67.12 | 68.93 | 559,117 | +1.39(+2.05%) |
Jul 24, 2014 | 67.86 | 67.87 | 66.87 | 67.55 | 572,588 | -0.42(-0.62%) |
Jul 23, 2014 | 68.43 | 69.18 | 67.77 | 67.97 | 402,073 | -0.16(-0.23%) |
Jul 22, 2014 | 68.80 | 69.02 | 68.04 | 68.13 | 365,608 | -0.64(-0.92%) |
Jul 21, 2014 | 68.43 | 69.01 | 67.26 | 68.77 | 499,110 | +0.51(+0.75%) |
Jul 18, 2014 | 67.72 | 68.42 | 66.79 | 68.25 | 571,373 | +0.21(+0.31%) |
Jul 17, 2014 | 66.08 | 68.55 | 65.95 | 68.04 | 897,490 | +1.96(+2.97%) |
Jul 16, 2014 | 65.53 | 66.67 | 65.53 | 66.08 | 604,067 | +0.57(+0.86%) |
Jul 15, 2014 | 67.90 | 68.53 | 64.94 | 65.52 | 1,025,871 | -2.18(-3.22%) |
Jul 14, 2014 | 67.57 | 68.77 | 67.34 | 67.70 | 700,295 | -1.48(-2.14%) |
Jul 11, 2014 | 66.97 | 69.42 | 66.76 | 69.18 | 738,756 | +2.49(+3.73%) |
Jul 10, 2014 | 68.77 | 69.75 | 66.67 | 66.69 | 1,117,031 | -0.65(-0.97%) |
Jul 09, 2014 | 66.06 | 67.67 | 66.06 | 67.35 | 792,322 | +1.36(+2.06%) |
Jul 08, 2014 | 66.74 | 67.11 | 65.16 | 65.99 | 1,273,187 | +0.09(+0.13%) |
Jul 07, 2014 | 66.67 | 66.96 | 65.69 | 65.90 | 564,927 | -1.38(-2.05%) |
Jul 03, 2014 | 66.80 | 67.27 | 67.27 | 67.27 | 322,769 | -0.04(-0.05%) |
Jul 02, 2014 | 66.59 | 68.18 | 66.44 | 67.31 | 570,614 | +0.78(+1.17%) |
Jul 01, 2014 | 67.50 | 67.75 | 66.32 | 66.53 | 822,100 | -0.50(-0.75%) |
Jun 30, 2014 | 65.69 | 67.08 | 64.62 | 67.04 | 665,060 | +1.20(+1.82%) |
Jun 27, 2014 | 65.57 | 66.23 | 64.76 | 65.84 | 984,338 | +0.64(+0.99%) |
Jun 26, 2014 | 65.22 | 65.35 | 64.17 | 65.20 | 728,937 | +0.11(+0.16%) |
Jun 25, 2014 | 64.58 | 65.84 | 64.50 | 65.09 | 611,804 | +0.29(+0.45%) |
Jun 24, 2014 | 67.04 | 67.67 | 64.73 | 64.80 | 948,002 | -1.49(-2.24%) |
Jun 23, 2014 | 64.87 | 66.63 | 64.64 | 66.29 | 771,553 | +1.72(+2.66%) |
Jun 20, 2014 | 64.46 | 64.98 | 63.80 | 64.57 | 1,200,660 | -0.11(-0.16%) |
Jun 19, 2014 | 62.12 | 64.99 | 61.73 | 64.68 | 1,346,382 | +3.35(+5.47%) |
Jun 18, 2014 | 60.03 | 61.46 | 59.81 | 61.32 | 688,058 | +1.44(+2.41%) |
Jun 17, 2014 | 58.73 | 60.85 | 58.30 | 59.88 | 705,665 | +0.92(+1.57%) |
Jun 16, 2014 | 59.63 | 59.70 | 58.25 | 58.95 | 504,292 | -0.41(-0.70%) |
Jun 13, 2014 | 58.86 | 59.39 | 58.13 | 59.37 | 597,800 | +0.57(+0.97%) |
Jun 12, 2014 | 56.88 | 59.07 | 56.83 | 58.79 | 712,667 | +2.16(+3.81%) |
Jun 11, 2014 | 56.17 | 56.87 | 55.69 | 56.64 | 568,877 | +0.48(+0.85%) |
Jun 10, 2014 | 55.78 | 56.65 | 55.52 | 56.16 | 401,581 | -0.29(-0.51%) |
Jun 06, 2014 | 57.31 | 57.68 | 55.93 | 56.45 | 382,899 | -0.81(-1.41%) |
Jun 05, 2014 | 55.67 | 57.56 | 55.61 | 57.26 | 1,075,725 | +1.95(+3.52%) |
Jun 04, 2014 | 55.19 | 56.16 | 54.84 | 55.32 | 540,635 | +0.17(+0.30%) |
Jun 03, 2014 | 54.90 | 55.39 | 54.35 | 55.15 | 532,416 | -0.14(-0.25%) |
Jun 02, 2014 | 55.03 | 55.40 | 54.39 | 55.29 | 608,772 | +0.06(+0.11%) |
May 30, 2014 | 54.49 | 55.29 | 53.68 | 55.23 | 757,730 | +0.50(+0.92%) |
May 29, 2014 | 52.97 | 55.47 | 52.96 | 54.73 | 851,123 | +1.77(+3.34%) |
May 28, 2014 | 53.48 | 53.83 | 51.83 | 52.96 | 1,155,487 | -0.88(-1.64%) |
May 27, 2014 | 55.52 | 55.93 | 53.64 | 53.84 | 1,041,159 | -2.50(-4.44%) |
May 23, 2014 | 56.42 | 56.34 | 56.34 | 56.34 | 317,189 | -0.32(-0.56%) |
May 22, 2014 | 57.17 | 57.22 | 56.63 | 56.65 | 245,849 | -0.25(-0.43%) |
May 21, 2014 | 56.34 | 56.93 | 55.88 | 56.90 | 427,290 | +0.52(+0.92%) |
May 20, 2014 | 56.02 | 57.08 | 55.79 | 56.38 | 531,959 | +0.02(+0.03%) |
May 19, 2014 | 56.35 | 56.69 | 56.04 | 56.36 | 464,146 | +0.33(+0.58%) |
May 16, 2014 | 56.28 | 56.47 | 55.60 | 56.04 | 477,345 | -0.52(-0.92%) |
May 15, 2014 | 56.28 | 56.60 | 55.96 | 56.56 | 495,749 | +0.09(+0.16%) |
May 14, 2014 | 57.15 | 57.50 | 56.35 | 56.47 | 482,774 | -0.45(-0.79%) |
May 13, 2014 | 57.99 | 58.43 | 56.84 | 56.92 | 486,268 | -1.07(-1.85%) |
May 12, 2014 | 57.76 | 58.61 | 57.66 | 57.99 | 459,819 | +0.94(+1.65%) |
May 09, 2014 | 56.99 | 57.42 | 56.13 | 57.05 | 393,595 | +0.00(+0.00%) |
May 08, 2014 | 56.72 | 57.85 | 56.62 | 57.05 | 504,526 | +0.31(+0.54%) |
May 07, 2014 | 58.16 | 58.32 | 56.29 | 56.74 | 656,637 | -1.58(-2.70%) |
May 06, 2014 | 58.47 | 58.66 | 57.98 | 58.32 | 526,071 | -0.33(-0.57%) |
May 05, 2014 | 59.83 | 59.86 | 57.90 | 58.65 | 668,109 | -0.16(-0.27%) |
May 02, 2014 | 57.26 | 58.86 | 56.63 | 58.81 | 552,002 | +2.18(+3.86%) |
May 01, 2014 | 57.31 | 57.83 | 56.35 | 56.63 | 724,372 | -1.66(-2.85%) |
Apr 30, 2014 | 58.05 | 58.57 | 57.43 | 58.29 | 732,986 | -0.43(-0.73%) |
Apr 29, 2014 | 57.69 | 59.30 | 57.63 | 58.72 | 636,889 | +1.06(+1.83%) |
Apr 28, 2014 | 58.15 | 58.41 | 57.27 | 57.67 | 474,525 | -0.49(-0.85%) |
Apr 25, 2014 | 57.76 | 58.56 | 57.40 | 58.16 | 506,212 | +0.82(+1.43%) |
Apr 24, 2014 | 57.44 | 58.82 | 57.11 | 57.34 | 562,459 | -1.01(-1.74%) |
Apr 23, 2014 | 56.89 | 58.72 | 56.72 | 58.35 | 535,485 | +1.45(+2.55%) |
Apr 22, 2014 | 56.33 | 57.22 | 55.92 | 56.90 | 689,318 | +0.56(+1.00%) |
Apr 21, 2014 | 57.28 | 57.69 | 55.09 | 56.34 | 932,443 | -0.63(-1.11%) |
Apr 17, 2014 | 57.26 | 56.97 | 56.97 | 56.97 | 508,774 | -0.42(-0.74%) |
Apr 16, 2014 | 58.17 | 58.30 | 57.05 | 57.39 | 843,372 | -0.83(-1.42%) |
Apr 15, 2014 | 57.76 | 58.55 | 57.13 | 58.22 | 879,196 | -1.36(-2.29%) |
Apr 14, 2014 | 58.94 | 60.93 | 58.43 | 59.59 | 862,159 | +1.44(+2.47%) |
Apr 11, 2014 | 58.84 | 59.39 | 57.94 | 58.15 | 509,992 | -0.79(-1.34%) |
Apr 10, 2014 | 59.19 | 60.08 | 58.39 | 58.94 | 994,362 | -0.08(-0.13%) |
Apr 09, 2014 | 58.71 | 59.70 | 57.79 | 59.02 | 687,913 | -0.18(-0.31%) |
Apr 08, 2014 | 57.87 | 59.33 | 57.79 | 59.21 | 1,099,212 | +2.11(+3.70%) |
Apr 07, 2014 | 56.92 | 57.97 | 56.59 | 57.09 | 1,023,242 | +0.29(+0.51%) |
Apr 04, 2014 | 56.58 | 57.46 | 56.06 | 56.80 | 941,607 | +1.33(+2.40%) |
Apr 03, 2014 | 55.81 | 55.93 | 54.90 | 55.47 | 809,275 | -0.70(-1.24%) |
Apr 02, 2014 | 56.28 | 56.77 | 55.93 | 56.17 | 711,519 | +0.76(+1.37%) |
Apr 01, 2014 | 55.08 | 55.88 | 54.87 | 55.41 | 711,830 | +0.46(+0.83%) |
Mar 31, 2014 | 55.62 | 56.65 | 54.75 | 54.96 | 682,976 | -0.77(-1.39%) |
Mar 28, 2014 | 55.28 | 56.32 | 54.78 | 55.73 | 715,390 | +0.25(+0.44%) |
Mar 27, 2014 | 54.46 | 55.55 | 54.43 | 55.48 | 904,263 | +0.62(+1.14%) |
Mar 26, 2014 | 57.55 | 57.55 | 54.80 | 54.86 | 1,081,526 | -1.98(-3.49%) |
Mar 25, 2014 | 56.35 | 57.52 | 56.21 | 56.84 | 752,154 | +0.69(+1.23%) |
Mar 24, 2014 | 59.16 | 59.32 | 55.91 | 56.15 | 1,567,043 | -3.86(-6.43%) |
Mar 21, 2014 | 61.42 | 62.20 | 59.97 | 60.01 | 1,850,670 | -0.71(-1.17%) |
Mar 20, 2014 | 59.48 | 61.28 | 59.04 | 60.72 | 831,913 | +0.61(+1.01%) |
Mar 19, 2014 | 61.05 | 61.79 | 59.93 | 60.12 | 1,236,222 | -1.76(-2.84%) |
Mar 18, 2014 | 61.18 | 62.65 | 60.70 | 61.87 | 901,723 | -0.11(-0.18%) |
Mar 17, 2014 | 62.81 | 63.39 | 61.90 | 61.99 | 1,061,416 | -0.49(-0.79%) |
Mar 14, 2014 | 63.45 | 63.98 | 62.38 | 62.48 | 1,108,723 | -0.66(-1.04%) |
Mar 13, 2014 | 61.86 | 63.69 | 61.20 | 63.14 | 1,254,482 | +1.26(+2.04%) |
Mar 12, 2014 | 61.17 | 61.92 | 60.83 | 61.87 | 968,929 | +1.56(+2.59%) |
Mar 11, 2014 | 60.84 | 61.26 | 59.51 | 60.31 | 739,862 | -0.08(-0.13%) |
Mar 10, 2014 | 60.01 | 60.60 | 59.34 | 60.39 | 789,883 | +0.04(+0.06%) |
Mar 07, 2014 | 60.56 | 60.79 | 59.15 | 60.35 | 835,442 | -1.13(-1.84%) |
Mar 06, 2014 | 60.72 | 61.64 | 60.48 | 61.49 | 779,005 | +0.92(+1.52%) |
Mar 05, 2014 | 60.64 | 61.30 | 59.93 | 60.56 | 718,461 | -0.02(-0.03%) |
Mar 04, 2014 | 60.02 | 60.99 | 59.40 | 60.58 | 736,596 | +0.14(+0.23%) |
Mar 03, 2014 | 61.21 | 61.82 | 60.04 | 60.44 | 994,845 | +0.14(+0.23%) |
Feb 28, 2014 | 60.18 | 60.86 | 59.69 | 60.30 | 959,149 | +0.28(+0.47%) |
Feb 27, 2014 | 59.54 | 60.63 | 59.16 | 60.02 | 868,828 | +0.50(+0.84%) |
Feb 26, 2014 | 58.82 | 60.50 | 58.62 | 59.52 | 1,150,269 | +0.90(+1.53%) |
Feb 25, 2014 | 59.02 | 59.72 | 57.78 | 58.62 | 1,347,952 | -1.05(-1.76%) |
Feb 24, 2014 | 59.71 | 60.95 | 59.28 | 59.68 | 1,132,724 | +0.78(+1.33%) |
Feb 21, 2014 | 59.63 | 59.71 | 58.06 | 58.90 | 1,670,936 | -0.63(-1.06%) |
Feb 20, 2014 | 57.63 | 59.58 | 57.29 | 59.53 | 997,044 | +1.83(+3.16%) |
Feb 19, 2014 | 58.57 | 59.35 | 57.43 | 57.70 | 1,112,205 | -1.38(-2.33%) |
Feb 18, 2014 | 59.12 | 59.41 | 57.92 | 59.08 | 1,335,727 | +0.45(+0.76%) |
Feb 14, 2014 | 58.87 | 58.63 | 58.63 | 58.63 | 1,684,672 | +0.81(+1.40%) |
Feb 13, 2014 | 55.47 | 57.99 | 55.47 | 57.83 | 1,097,835 | +2.33(+4.21%) |
Feb 12, 2014 | 56.68 | 56.96 | 55.11 | 55.49 | 1,677,365 | -1.73(-3.02%) |
Feb 11, 2014 | 55.84 | 57.88 | 55.50 | 57.22 | 1,737,150 | +2.33(+4.25%) |
Feb 10, 2014 | 54.82 | 55.88 | 54.41 | 54.89 | 1,681,017 | +0.87(+1.61%) |
Feb 07, 2014 | 51.97 | 54.15 | 51.71 | 54.02 | 1,403,808 | +2.33(+4.52%) |
Feb 06, 2014 | 52.05 | 52.58 | 51.45 | 51.68 | 1,488,453 | +0.02(+0.03%) |
Feb 05, 2014 | 50.73 | 52.01 | 49.85 | 51.67 | 2,115,769 | +1.88(+3.77%) |
Feb 04, 2014 | 48.01 | 49.85 | 47.58 | 49.79 | 1,208,731 | +1.65(+3.43%) |
Feb 03, 2014 | 49.75 | 50.02 | 48.07 | 48.14 | 1,579,349 | -0.96(-1.95%) |
Jan 31, 2014 | 47.60 | 49.37 | 46.94 | 49.09 | 1,399,416 | +2.01(+4.27%) |
Jan 30, 2014 | 47.39 | 47.68 | 46.53 | 47.08 | 1,178,010 | -1.74(-3.56%) |
Jan 29, 2014 | 49.32 | 49.60 | 47.88 | 48.82 | 1,327,777 | +0.37(+0.76%) |
Jan 28, 2014 | 47.72 | 48.59 | 46.75 | 48.45 | 1,226,697 | +0.74(+1.54%) |
Jan 27, 2014 | 49.18 | 49.19 | 47.57 | 47.72 | 1,116,496 | -1.42(-2.89%) |
Jan 24, 2014 | 49.78 | 50.48 | 48.20 | 49.14 | 1,134,242 | -0.05(-0.11%) |
Jan 23, 2014 | 48.83 | 49.80 | 48.49 | 49.19 | 932,168 | +1.06(+2.21%) |
Jan 22, 2014 | 49.39 | 49.58 | 47.66 | 48.13 | 933,620 | -1.11(-2.25%) |
Jan 21, 2014 | 47.95 | 49.35 | 47.14 | 49.23 | 1,602,730 | +2.19(+4.64%) |
Jan 17, 2014 | 46.95 | 47.05 | 47.05 | 47.05 | 1,251,455 | +0.36(+0.77%) |
Jan 16, 2014 | 46.69 | 46.92 | 46.02 | 46.69 | 649,521 | +0.48(+1.04%) |
Jan 15, 2014 | 45.00 | 46.25 | 44.77 | 46.21 | 719,281 | +1.21(+2.69%) |
Jan 14, 2014 | 45.14 | 46.65 | 44.64 | 45.00 | 1,285,509 | -0.11(-0.23%) |
Jan 13, 2014 | 45.03 | 45.14 | 43.91 | 45.10 | 781,456 | +0.40(+0.90%) |
Jan 10, 2014 | 42.97 | 44.86 | 42.57 | 44.70 | 1,090,337 | +2.38(+5.62%) |
Jan 09, 2014 | 42.42 | 42.73 | 42.15 | 42.32 | 621,619 | -0.19(-0.45%) |
Jan 08, 2014 | 42.58 | 42.84 | 41.89 | 42.51 | 781,321 | -0.55(-1.28%) |
Jan 07, 2014 | 42.57 | 43.10 | 42.05 | 43.06 | 706,090 | +0.01(+0.02%) |
Jan 06, 2014 | 43.22 | 43.40 | 42.78 | 43.06 | 918,445 | +0.01(+0.02%) |
Jan 03, 2014 | 43.34 | 43.70 | 42.65 | 43.05 | 1,103,595 | +0.01(+0.02%) |
Jan 02, 2014 | 41.34 | 43.22 | 41.27 | 43.04 | 1,330,888 | +2.61(+6.45%) |
Dec 31, 2013 | 39.32 | 40.43 | 40.43 | 40.43 | 829,859 | +1.04(+2.63%) |
Dec 30, 2013 | 40.35 | 40.61 | 39.32 | 39.40 | 899,884 | -1.42(-3.47%) |
Dec 27, 2013 | 40.43 | 40.86 | 40.13 | 40.81 | 540,052 | +0.61(+1.52%) |
Dec 26, 2013 | 40.28 | 41.01 | 39.70 | 40.20 | 514,850 | +0.17(+0.44%) |
Dec 24, 2013 | 38.65 | 40.13 | 38.58 | 40.03 | 389,282 | +1.36(+3.52%) |
Dec 23, 2013 | 38.50 | 38.71 | 38.09 | 38.66 | 642,261 | +0.17(+0.45%) |
Dec 20, 2013 | 38.19 | 38.59 | 37.93 | 38.49 | 1,937,328 | +0.45(+1.19%) |
Dec 19, 2013 | 38.41 | 38.64 | 37.94 | 38.03 | 1,004,290 | -1.14(-2.92%) |
Dec 18, 2013 | 39.78 | 40.43 | 39.01 | 39.18 | 957,088 | -0.56(-1.41%) |
Dec 17, 2013 | 39.70 | 40.25 | 39.31 | 39.74 | 603,188 | -0.20(-0.50%) |
Dec 16, 2013 | 39.70 | 40.36 | 39.51 | 39.94 | 737,836 | +0.35(+0.88%) |
Dec 13, 2013 | 39.81 | 40.09 | 39.26 | 39.59 | 511,875 | +0.29(+0.73%) |
Dec 12, 2013 | 39.06 | 39.50 | 38.52 | 39.30 | 826,425 | -0.52(-1.29%) |
Dec 11, 2013 | 41.41 | 41.73 | 39.74 | 39.82 | 946,421 | -1.68(-4.04%) |
Dec 10, 2013 | 40.64 | 42.76 | 40.64 | 41.49 | 1,665,435 | +1.99(+5.04%) |
Dec 09, 2013 | 38.71 | 39.53 | 38.59 | 39.50 | 791,715 | +0.93(+2.42%) |
Dec 06, 2013 | 39.22 | 39.54 | 38.45 | 38.57 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.39 | 39.12 | 38.05 | 38.40 | 1,168,866 | -0.58(-1.48%) |
Dec 04, 2013 | 38.08 | 39.47 | 37.95 | 38.98 | 1,142,123 | +1.07(+2.81%) |
Dec 03, 2013 | 37.24 | 38.65 | 37.18 | 37.91 | 1,312,305 | -0.03(-0.07%) |
Dec 02, 2013 | 39.34 | 39.55 | 37.89 | 37.94 | 1,068,426 | -1.45(-3.68%) |
Nov 29, 2013 | 39.56 | 39.92 | 39.32 | 39.39 | 0 | +0.25(+0.65%) |
Nov 27, 2013 | 39.61 | 40.09 | 38.82 | 39.13 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 40.16 | 40.16 | 38.79 | 39.13 | 1,010,311 | -1.28(-3.18%) |
Nov 25, 2013 | 40.09 | 40.79 | 39.41 | 40.42 | 729,661 | +0.03(+0.06%) |
Nov 22, 2013 | 40.48 | 41.62 | 40.34 | 40.39 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 40.37 | 40.53 | 39.67 | 40.37 | 952,846 | -0.03(-0.06%) |
Nov 20, 2013 | 41.22 | 41.79 | 40.07 | 40.39 | 1,046,135 | -1.11(-2.67%) |
Nov 19, 2013 | 41.27 | 41.98 | 41.09 | 41.50 | 0 | +0.15(+0.36%) |
Nov 18, 2013 | 41.03 | 41.58 | 40.36 | 41.35 | 0 | +0.17(+0.42%) |
Nov 15, 2013 | 42.54 | 42.93 | 40.97 | 41.18 | 0 | -1.39(-3.26%) |
Nov 14, 2013 | 41.83 | 42.82 | 41.80 | 42.57 | 1,044,082 | +1.03(+2.48%) |
Nov 13, 2013 | 41.11 | 41.75 | 40.84 | 41.54 | 799,193 | +0.77(+1.89%) |
Nov 12, 2013 | 41.16 | 41.58 | 40.52 | 40.77 | 0 | -0.78(-1.88%) |
Nov 11, 2013 | 41.39 | 41.68 | 40.55 | 41.55 | 637,385 | -0.16(-0.39%) |
Nov 08, 2013 | 40.33 | 41.74 | 40.18 | 41.71 | 0 | +1.07(+2.62%) |
Nov 07, 2013 | 41.93 | 42.35 | 40.55 | 40.65 | 945,962 | -1.98(-4.65%) |
Nov 06, 2013 | 42.54 | 43.07 | 42.25 | 42.63 | 639,587 | +0.15(+0.35%) |
Nov 05, 2013 | 43.27 | 43.48 | 42.07 | 42.48 | 794,164 | -1.07(-2.47%) |
Nov 04, 2013 | 42.44 | 43.68 | 42.22 | 43.55 | 818,803 | +1.57(+3.75%) |
Nov 01, 2013 | 41.90 | 42.30 | 41.12 | 41.98 | 0 | +0.02(+0.04%) |
Oct 31, 2013 | 43.68 | 43.68 | 41.65 | 41.96 | 1,335,331 | -3.16(-7.01%) |
Oct 30, 2013 | 44.65 | 45.77 | 43.68 | 45.13 | 957,299 | +0.87(+1.97%) |
Oct 29, 2013 | 45.66 | 45.82 | 43.85 | 44.25 | 877,706 | -1.51(-3.30%) |
Oct 28, 2013 | 46.26 | 46.93 | 45.53 | 45.76 | 685,981 | -0.36(-0.78%) |
Oct 25, 2013 | 45.27 | 46.38 | 44.45 | 46.12 | 0 | +0.74(+1.64%) |
Oct 24, 2013 | 45.07 | 45.96 | 45.03 | 45.38 | 940,997 | +1.04(+2.34%) |
Oct 23, 2013 | 45.83 | 45.97 | 44.12 | 44.34 | 895,053 | -1.82(-3.95%) |
Oct 22, 2013 | 44.92 | 46.96 | 44.92 | 46.17 | 1,084,777 | +1.96(+4.43%) |
Oct 21, 2013 | 43.65 | 44.35 | 43.56 | 44.21 | 649,770 | +0.93(+2.14%) |
Oct 18, 2013 | 43.55 | 44.29 | 43.15 | 43.28 | 622,514 | -0.41(-0.94%) |
Oct 17, 2013 | 42.40 | 44.48 | 42.40 | 43.69 | 1,378,357 | +2.64(+6.43%) |
Oct 16, 2013 | 40.99 | 41.89 | 40.18 | 41.06 | 973,147 | +0.17(+0.41%) |
Oct 15, 2013 | 39.76 | 41.16 | 39.44 | 40.89 | 1,162,942 | +0.79(+1.96%) |
Oct 14, 2013 | 40.44 | 40.95 | 39.51 | 40.10 | 650,333 | -0.18(-0.46%) |
Oct 11, 2013 | 40.79 | 41.14 | 39.83 | 40.29 | 0 | -1.27(-3.05%) |
Oct 10, 2013 | 41.42 | 42.93 | 40.53 | 41.55 | 917,040 | +0.60(+1.47%) |
Oct 09, 2013 | 40.71 | 41.40 | 39.67 | 40.95 | 845,045 | -0.02(-0.04%) |
Oct 08, 2013 | 42.37 | 42.94 | 40.78 | 40.97 | 759,871 | -1.29(-3.06%) |
Oct 07, 2013 | 42.38 | 42.94 | 42.10 | 42.26 | 717,918 | +0.01(+0.02%) |
Oct 04, 2013 | 42.36 | 42.92 | 42.04 | 42.25 | 0 | +0.20(+0.48%) |
Oct 03, 2013 | 42.80 | 43.24 | 41.79 | 42.05 | 976,452 | -0.77(-1.80%) |
Oct 02, 2013 | 42.65 | 43.62 | 42.65 | 42.82 | 1,189,293 | +0.38(+0.91%) |