Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.69 | 43.69 | 43.25 | 43.65 | 9,953 | +0.02(+0.04%) |
Sep 29, 2014 | 43.60 | 43.70 | 43.28 | 43.63 | 10,735 | +0.11(+0.25%) |
Sep 26, 2014 | 44.00 | 44.00 | 43.37 | 43.52 | 14,335 | -0.57(-1.29%) |
Sep 25, 2014 | 44.61 | 44.61 | 43.73 | 44.09 | 21,525 | -0.45(-1.01%) |
Sep 24, 2014 | 44.02 | 44.55 | 43.86 | 44.54 | 14,878 | +1.31(+3.03%) |
Sep 23, 2014 | 44.07 | 44.29 | 43.19 | 43.23 | 16,327 | -0.76(-1.73%) |
Sep 22, 2014 | 43.37 | 44.00 | 43.37 | 43.99 | 21,488 | +1.19(+2.78%) |
Sep 19, 2014 | 42.44 | 42.95 | 42.42 | 42.80 | 5,294 | +0.92(+2.20%) |
Sep 18, 2014 | 41.89 | 42.05 | 41.80 | 41.88 | 7,500 | +0.62(+1.50%) |
Sep 17, 2014 | 40.70 | 41.48 | 40.00 | 41.26 | 16,315 | +1.36(+3.41%) |
Sep 16, 2014 | 40.19 | 40.32 | 39.70 | 39.90 | 36,595 | -0.11(-0.27%) |
Sep 15, 2014 | 39.95 | 40.28 | 39.86 | 40.01 | 9,260 | +0.00(+0.00%) |
Sep 12, 2014 | 39.79 | 40.57 | 39.76 | 40.01 | 43,380 | +0.38(+0.96%) |
Sep 11, 2014 | 39.92 | 39.92 | 39.41 | 39.63 | 45,255 | -0.37(-0.92%) |
Sep 10, 2014 | 40.20 | 40.21 | 40.00 | 40.00 | 92,389 | -1.10(-2.69%) |
Sep 09, 2014 | 39.98 | 41.10 | 39.80 | 41.10 | 82,061 | +0.83(+2.07%) |
Sep 08, 2014 | 40.35 | 40.45 | 40.14 | 40.27 | 12,133 | -0.34(-0.84%) |
Sep 05, 2014 | 40.77 | 40.77 | 40.60 | 40.61 | 5,687 | -0.55(-1.34%) |
Sep 04, 2014 | 41.00 | 41.28 | 41.53 | 41.16 | 8,677 | -0.37(-0.89%) |
Sep 03, 2014 | 41.51 | 41.53 | 41.30 | 41.53 | 3,443 | -0.07(-0.17%) |
Sep 02, 2014 | 42.02 | 42.02 | 41.41 | 41.60 | 68,054 | -0.79(-1.86%) |
Aug 29, 2014 | 42.71 | 42.39 | 42.39 | 42.39 | 4,000 | -0.08(-0.20%) |
Aug 28, 2014 | 42.25 | 42.58 | 42.25 | 42.47 | 1,409 | +0.21(+0.50%) |
Aug 27, 2014 | 42.47 | 42.48 | 42.19 | 42.26 | 5,261 | -0.24(-0.56%) |
Aug 26, 2014 | 42.16 | 42.50 | 42.11 | 42.50 | 1,376 | +0.17(+0.40%) |
Aug 25, 2014 | 41.99 | 42.48 | 41.99 | 42.33 | 11,644 | +0.30(+0.72%) |
Aug 22, 2014 | 41.90 | 42.03 | 41.73 | 42.03 | 1,517 | +0.30(+0.71%) |
Aug 21, 2014 | 42.36 | 42.36 | 41.71 | 41.73 | 2,657 | -0.62(-1.46%) |
Aug 20, 2014 | 42.26 | 42.79 | 42.26 | 42.35 | 3,485 | +0.22(+0.52%) |
Aug 19, 2014 | 42.36 | 42.36 | 42.08 | 42.13 | 6,435 | -0.69(-1.61%) |
Aug 18, 2014 | 42.80 | 42.95 | 42.77 | 42.82 | 27,481 | +0.62(+1.47%) |
Aug 15, 2014 | 42.55 | 42.63 | 42.16 | 42.20 | 3,227 | -0.27(-0.64%) |
Aug 14, 2014 | 42.70 | 42.71 | 42.36 | 42.47 | 10,637 | -0.03(-0.08%) |
Aug 13, 2014 | 42.34 | 42.61 | 42.24 | 42.50 | 16,726 | +0.01(+0.03%) |
Aug 12, 2014 | 42.51 | 42.60 | 42.44 | 42.49 | 7,791 | +0.14(+0.33%) |
Aug 11, 2014 | 42.40 | 42.47 | 42.34 | 42.35 | 2,590 | +0.01(+0.02%) |
Aug 08, 2014 | 42.48 | 42.63 | 42.40 | 42.34 | 6,390 | -0.06(-0.14%) |
Aug 07, 2014 | 42.35 | 42.40 | 42.30 | 42.40 | 1,222 | +0.00(+0.00%) |
Aug 06, 2014 | 42.27 | 42.48 | 42.22 | 42.40 | 10,347 | +0.31(+0.75%) |
Aug 05, 2014 | 42.16 | 42.16 | 41.88 | 42.09 | 4,085 | +0.13(+0.30%) |
Aug 04, 2014 | 42.31 | 42.31 | 41.88 | 41.96 | 5,928 | -0.01(-0.02%) |
Aug 01, 2014 | 41.63 | 42.33 | 41.63 | 41.97 | 47,290 | -0.31(-0.73%) |
Jul 31, 2014 | 42.21 | 42.38 | 41.95 | 42.28 | 6,057 | +0.20(+0.48%) |
Jul 30, 2014 | 41.94 | 42.24 | 41.86 | 42.08 | 20,313 | +0.28(+0.67%) |
Jul 29, 2014 | 41.60 | 41.85 | 41.58 | 41.80 | 3,120 | +0.10(+0.24%) |
Jul 28, 2014 | 41.82 | 41.86 | 41.57 | 41.70 | 10,385 | -0.22(-0.53%) |
Jul 25, 2014 | 42.04 | 42.10 | 41.54 | 41.92 | 7,288 | -0.07(-0.18%) |
Jul 24, 2014 | 42.04 | 42.13 | 41.93 | 41.99 | 7,935 | +0.04(+0.11%) |
Jul 23, 2014 | 41.42 | 42.10 | 41.42 | 41.95 | 19,997 | +0.93(+2.26%) |
Jul 22, 2014 | 41.06 | 41.19 | 40.99 | 41.02 | 5,571 | +0.07(+0.16%) |
Jul 21, 2014 | 40.36 | 41.03 | 40.36 | 40.95 | 6,251 | +0.48(+1.20%) |
Jul 18, 2014 | 40.50 | 40.50 | 40.47 | 40.47 | 4,272 | +0.31(+0.77%) |
Jul 17, 2014 | 40.18 | 40.42 | 40.06 | 40.16 | 3,581 | -0.06(-0.15%) |
Jul 16, 2014 | 40.60 | 40.60 | 40.09 | 40.22 | 11,379 | -0.60(-1.47%) |
Jul 15, 2014 | 40.70 | 40.86 | 40.70 | 40.82 | 2,911 | +0.49(+1.21%) |
Jul 14, 2014 | 40.54 | 40.54 | 40.33 | 40.33 | 2,216 | -0.20(-0.50%) |
Jul 11, 2014 | 40.38 | 40.53 | 40.38 | 40.53 | 3,069 | +0.17(+0.43%) |
Jul 10, 2014 | 40.17 | 40.43 | 40.10 | 40.36 | 11,287 | -0.21(-0.52%) |
Jul 09, 2014 | 40.45 | 40.66 | 40.45 | 40.57 | 4,695 | -0.49(-1.19%) |
Jul 08, 2014 | 40.85 | 41.06 | 40.80 | 41.06 | 3,261 | +0.37(+0.91%) |
Jul 07, 2014 | 40.66 | 40.69 | 40.63 | 40.69 | 6,489 | +0.04(+0.10%) |
Jul 03, 2014 | 40.93 | 40.65 | 40.65 | 40.65 | 12,500 | -0.63(-1.53%) |
Jul 02, 2014 | 40.57 | 41.28 | 40.55 | 41.28 | 12,890 | +0.31(+0.76%) |
Jul 01, 2014 | 40.91 | 41.05 | 40.86 | 40.97 | 47,656 | -0.00(-0.00%) |
Jun 30, 2014 | 41.20 | 41.20 | 40.97 | 40.97 | 3,691 | -0.04(-0.10%) |
Jun 27, 2014 | 41.00 | 41.20 | 40.90 | 41.01 | 11,560 | +0.85(+2.12%) |
Jun 26, 2014 | 40.14 | 40.26 | 40.05 | 40.16 | 7,150 | -0.18(-0.45%) |
Jun 25, 2014 | 40.14 | 40.34 | 40.12 | 40.34 | 3,032 | +0.54(+1.36%) |
Jun 24, 2014 | 40.36 | 40.36 | 39.80 | 39.80 | 14,505 | -0.65(-1.61%) |
Jun 23, 2014 | 40.61 | 40.61 | 40.30 | 40.45 | 12,698 | -0.25(-0.61%) |
Jun 20, 2014 | 40.50 | 40.87 | 40.40 | 40.70 | 4,643 | -0.18(-0.43%) |
Jun 19, 2014 | 40.83 | 40.95 | 40.76 | 40.88 | 7,011 | +0.02(+0.04%) |
Jun 18, 2014 | 40.78 | 41.00 | 40.78 | 40.86 | 5,925 | +0.01(+0.02%) |
Jun 17, 2014 | 40.76 | 40.91 | 40.75 | 40.85 | 1,919 | +0.18(+0.44%) |
Jun 16, 2014 | 40.68 | 40.83 | 40.67 | 40.67 | 11,949 | +0.01(+0.02%) |
Jun 13, 2014 | 40.64 | 41.03 | 40.57 | 40.66 | 10,215 | +0.59(+1.47%) |
Jun 12, 2014 | 40.70 | 40.70 | 40.02 | 40.07 | 24,716 | -0.78(-1.91%) |
Jun 11, 2014 | 40.25 | 40.95 | 40.25 | 40.85 | 9,852 | +0.39(+0.95%) |
Jun 10, 2014 | 40.39 | 40.65 | 40.31 | 40.46 | 107,699 | +0.32(+0.81%) |
Jun 06, 2014 | 40.71 | 40.71 | 39.93 | 40.14 | 62,532 | -0.33(-0.82%) |
Jun 05, 2014 | 40.49 | 40.65 | 40.25 | 40.47 | 4,625 | +0.12(+0.30%) |
Jun 04, 2014 | 40.12 | 40.43 | 40.12 | 40.35 | 5,223 | +0.23(+0.57%) |
Jun 03, 2014 | 40.25 | 40.29 | 39.86 | 40.12 | 24,273 | -0.06(-0.15%) |
Jun 02, 2014 | 40.17 | 40.42 | 40.01 | 40.18 | 53,306 | +0.34(+0.85%) |
May 30, 2014 | 40.29 | 40.29 | 39.57 | 39.84 | 45,778 | -0.16(-0.40%) |
May 29, 2014 | 39.69 | 40.00 | 39.69 | 40.00 | 7,663 | +0.38(+0.96%) |
May 28, 2014 | 39.59 | 39.71 | 39.50 | 39.62 | 43,430 | +0.09(+0.23%) |
May 27, 2014 | 39.83 | 39.83 | 39.25 | 39.53 | 12,750 | -0.02(-0.05%) |
May 23, 2014 | 39.38 | 39.55 | 39.55 | 39.55 | 4,600 | +0.38(+0.96%) |
May 22, 2014 | 39.32 | 39.38 | 39.13 | 39.17 | 10,849 | +0.17(+0.44%) |
May 21, 2014 | 38.93 | 39.09 | 38.83 | 39.00 | 8,281 | +0.21(+0.54%) |
May 20, 2014 | 38.42 | 38.83 | 38.42 | 38.79 | 4,455 | +0.43(+1.12%) |
May 19, 2014 | 38.29 | 38.36 | 38.19 | 38.36 | 12,136 | +0.27(+0.71%) |
May 16, 2014 | 38.11 | 38.19 | 37.92 | 38.09 | 5,821 | +0.37(+0.98%) |
May 15, 2014 | 38.01 | 38.21 | 37.72 | 37.72 | 32,518 | -0.15(-0.40%) |
May 14, 2014 | 37.64 | 37.94 | 37.62 | 37.87 | 21,504 | -0.05(-0.13%) |
May 13, 2014 | 37.66 | 37.92 | 37.62 | 37.92 | 7,821 | +0.41(+1.09%) |
May 12, 2014 | 37.49 | 37.57 | 37.29 | 37.51 | 33,863 | +0.23(+0.62%) |
May 09, 2014 | 37.55 | 37.56 | 37.03 | 37.28 | 41,680 | -0.31(-0.82%) |
May 08, 2014 | 37.61 | 37.89 | 37.29 | 37.59 | 42,180 | -0.26(-0.69%) |
May 07, 2014 | 37.99 | 37.99 | 37.76 | 37.85 | 5,869 | -0.35(-0.92%) |
May 06, 2014 | 38.19 | 38.51 | 38.18 | 38.20 | 6,812 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.44 | 38.14 | 38.15 | 26,438 | -0.09(-0.24%) |
May 02, 2014 | 38.12 | 38.43 | 38.11 | 38.24 | 5,116 | +0.04(+0.10%) |
May 01, 2014 | 38.42 | 38.44 | 38.02 | 38.20 | 13,273 | -0.62(-1.60%) |
Apr 30, 2014 | 39.12 | 39.20 | 38.74 | 38.82 | 7,937 | +0.09(+0.23%) |
Apr 29, 2014 | 38.72 | 38.87 | 38.63 | 38.73 | 3,624 | +0.13(+0.34%) |
Apr 28, 2014 | 38.83 | 38.85 | 38.46 | 38.60 | 3,730 | -0.14(-0.36%) |
Apr 25, 2014 | 38.85 | 38.98 | 38.62 | 38.74 | 8,597 | -0.09(-0.23%) |
Apr 24, 2014 | 39.32 | 39.33 | 38.80 | 38.83 | 23,333 | -0.64(-1.62%) |
Apr 23, 2014 | 39.50 | 39.51 | 39.43 | 39.47 | 3,709 | +0.15(+0.38%) |
Apr 22, 2014 | 39.69 | 39.69 | 39.30 | 39.32 | 4,823 | -0.04(-0.10%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.33 | 39.36 | 9,070 | -0.19(-0.49%) |
Apr 17, 2014 | 39.42 | 39.55 | 39.55 | 39.55 | 7,800 | +0.52(+1.33%) |
Apr 16, 2014 | 39.03 | 39.07 | 38.95 | 39.03 | 6,075 | -0.01(-0.03%) |
Apr 15, 2014 | 39.23 | 39.25 | 38.92 | 39.04 | 7,907 | -0.43(-1.09%) |
Apr 14, 2014 | 39.13 | 39.54 | 39.13 | 39.47 | 6,532 | +0.20(+0.51%) |
Apr 11, 2014 | 39.18 | 39.42 | 39.18 | 39.27 | 16,513 | +0.08(+0.20%) |
Apr 10, 2014 | 39.25 | 39.26 | 39.06 | 39.19 | 18,431 | -1.06(-2.63%) |
Apr 09, 2014 | 39.73 | 40.25 | 39.62 | 40.25 | 43,611 | +0.92(+2.34%) |
Apr 08, 2014 | 39.14 | 39.44 | 39.14 | 39.33 | 5,711 | +0.48(+1.24%) |
Apr 07, 2014 | 39.04 | 39.04 | 38.83 | 38.85 | 5,329 | -0.21(-0.54%) |
Apr 04, 2014 | 38.83 | 39.09 | 38.83 | 39.06 | 13,810 | +0.68(+1.77%) |
Apr 03, 2014 | 38.23 | 38.45 | 38.23 | 38.38 | 13,580 | +0.18(+0.47%) |
Apr 02, 2014 | 38.61 | 38.69 | 38.20 | 38.20 | 16,911 | -0.34(-0.88%) |
Apr 01, 2014 | 38.69 | 38.79 | 38.50 | 38.54 | 40,145 | -0.26(-0.67%) |
Mar 31, 2014 | 39.37 | 39.56 | 38.80 | 38.80 | 6,141 | -0.49(-1.25%) |
Mar 28, 2014 | 38.41 | 39.58 | 38.41 | 39.29 | 18,307 | +0.55(+1.42%) |
Mar 27, 2014 | 38.87 | 38.99 | 38.66 | 38.74 | 13,403 | -0.04(-0.10%) |
Mar 26, 2014 | 38.82 | 38.98 | 38.70 | 38.78 | 13,925 | -0.06(-0.15%) |
Mar 25, 2014 | 38.60 | 38.89 | 38.60 | 38.84 | 18,690 | +0.26(+0.67%) |
Mar 24, 2014 | 39.26 | 39.33 | 38.57 | 38.58 | 9,725 | -0.22(-0.57%) |
Mar 21, 2014 | 39.21 | 39.31 | 38.75 | 38.80 | 13,631 | -0.46(-1.17%) |
Mar 20, 2014 | 39.37 | 39.37 | 39.07 | 39.26 | 11,316 | -0.56(-1.41%) |
Mar 19, 2014 | 39.95 | 40.00 | 39.68 | 39.82 | 94,744 | -0.09(-0.23%) |
Mar 18, 2014 | 39.92 | 40.20 | 39.50 | 39.91 | 61,069 | +0.01(+0.03%) |
Mar 17, 2014 | 39.40 | 40.07 | 39.40 | 39.90 | 22,305 | +0.61(+1.55%) |
Mar 14, 2014 | 39.75 | 39.81 | 39.28 | 39.29 | 10,255 | -0.21(-0.53%) |
Mar 13, 2014 | 39.58 | 39.74 | 39.41 | 39.50 | 8,190 | +0.69(+1.78%) |
Mar 12, 2014 | 38.83 | 38.95 | 38.62 | 38.81 | 19,314 | -0.83(-2.09%) |
Mar 11, 2014 | 39.76 | 39.89 | 39.54 | 39.64 | 17,275 | +0.29(+0.74%) |
Mar 10, 2014 | 39.47 | 39.47 | 39.19 | 39.35 | 31,926 | -0.05(-0.13%) |
Mar 07, 2014 | 39.11 | 39.40 | 39.11 | 39.40 | 4,900 | +0.36(+0.93%) |
Mar 06, 2014 | 39.18 | 39.18 | 38.94 | 39.04 | 13,604 | -0.16(-0.42%) |
Mar 05, 2014 | 39.10 | 39.22 | 39.01 | 39.20 | 8,295 | +0.20(+0.51%) |
Mar 04, 2014 | 38.83 | 39.04 | 38.83 | 39.00 | 8,458 | +0.38(+0.99%) |
Mar 03, 2014 | 38.34 | 39.98 | 38.33 | 38.62 | 43,012 | -0.21(-0.53%) |
Feb 28, 2014 | 39.20 | 39.20 | 38.74 | 38.83 | 8,870 | -0.05(-0.14%) |
Feb 27, 2014 | 38.71 | 38.92 | 38.67 | 38.88 | 7,429 | +0.23(+0.59%) |
Feb 26, 2014 | 38.50 | 38.73 | 38.27 | 38.65 | 11,056 | +0.26(+0.68%) |
Feb 25, 2014 | 38.78 | 38.78 | 38.02 | 38.39 | 14,447 | -0.43(-1.11%) |
Feb 24, 2014 | 39.04 | 39.07 | 38.66 | 38.82 | 12,080 | +0.02(+0.05%) |
Feb 21, 2014 | 38.95 | 39.10 | 38.72 | 38.80 | 12,416 | -0.33(-0.84%) |
Feb 20, 2014 | 38.94 | 39.78 | 38.77 | 39.13 | 12,370 | +0.33(+0.86%) |
Feb 19, 2014 | 38.50 | 38.98 | 38.42 | 38.80 | 18,564 | -0.04(-0.10%) |
Feb 18, 2014 | 39.29 | 39.29 | 38.74 | 38.84 | 20,829 | -0.21(-0.54%) |
Feb 14, 2014 | 39.08 | 39.05 | 39.05 | 39.05 | 9,900 | +0.24(+0.62%) |
Feb 13, 2014 | 38.95 | 39.21 | 38.70 | 38.81 | 27,101 | -0.19(-0.49%) |
Feb 12, 2014 | 39.28 | 39.28 | 39.00 | 39.00 | 20,258 | +0.19(+0.49%) |
Feb 11, 2014 | 38.28 | 38.82 | 38.20 | 38.81 | 12,946 | +0.21(+0.54%) |
Feb 10, 2014 | 38.59 | 38.74 | 38.46 | 38.60 | 23,772 | -0.09(-0.23%) |
Feb 07, 2014 | 38.52 | 39.96 | 38.45 | 38.69 | 17,209 | +0.33(+0.86%) |
Feb 06, 2014 | 38.25 | 38.37 | 38.18 | 38.36 | 10,479 | +0.13(+0.34%) |
Feb 05, 2014 | 38.21 | 38.36 | 38.02 | 38.23 | 10,442 | -0.01(-0.03%) |
Feb 04, 2014 | 38.52 | 38.53 | 38.06 | 38.24 | 13,760 | -0.44(-1.14%) |
Feb 03, 2014 | 38.74 | 38.78 | 38.60 | 38.68 | 19,118 | +0.27(+0.70%) |
Jan 31, 2014 | 38.65 | 38.71 | 38.36 | 38.41 | 10,915 | -0.33(-0.85%) |
Jan 30, 2014 | 38.66 | 38.74 | 38.50 | 38.74 | 11,862 | +0.07(+0.18%) |
Jan 29, 2014 | 38.22 | 38.75 | 38.22 | 38.67 | 16,663 | +0.24(+0.63%) |
Jan 28, 2014 | 38.66 | 38.66 | 38.36 | 38.43 | 17,871 | -0.04(-0.11%) |
Jan 27, 2014 | 37.69 | 38.50 | 37.69 | 38.47 | 25,898 | +1.48(+4.00%) |
Jan 24, 2014 | 36.84 | 37.04 | 36.80 | 36.99 | 11,469 | -0.01(-0.02%) |
Jan 23, 2014 | 36.71 | 37.04 | 36.65 | 37.00 | 18,921 | +1.16(+3.23%) |
Jan 22, 2014 | 35.40 | 35.84 | 35.20 | 35.84 | 10,347 | +0.40(+1.13%) |
Jan 21, 2014 | 35.73 | 35.84 | 35.34 | 35.44 | 13,255 | -0.08(-0.23%) |
Jan 17, 2014 | 35.93 | 35.52 | 35.52 | 35.52 | 8,400 | -0.80(-2.20%) |
Jan 16, 2014 | 36.59 | 36.59 | 36.32 | 36.32 | 15,616 | -0.06(-0.17%) |
Jan 15, 2014 | 36.24 | 36.51 | 36.24 | 36.38 | 6,456 | -0.07(-0.20%) |
Jan 14, 2014 | 36.07 | 36.49 | 35.81 | 36.45 | 8,723 | +0.64(+1.79%) |
Jan 13, 2014 | 35.73 | 35.93 | 35.73 | 35.81 | 5,411 | +0.01(+0.03%) |
Jan 10, 2014 | 35.87 | 35.92 | 35.75 | 35.80 | 7,912 | +0.23(+0.65%) |
Jan 09, 2014 | 35.83 | 35.90 | 35.45 | 35.57 | 6,374 | -0.21(-0.58%) |
Jan 08, 2014 | 35.62 | 35.91 | 35.62 | 35.78 | 18,816 | +0.34(+0.95%) |
Jan 07, 2014 | 35.55 | 35.55 | 35.32 | 35.44 | 8,010 | +0.05(+0.14%) |
Jan 06, 2014 | 35.70 | 35.78 | 35.24 | 35.39 | 7,818 | -0.48(-1.33%) |
Jan 03, 2014 | 35.36 | 35.98 | 35.28 | 35.87 | 6,178 | +0.98(+2.80%) |
Jan 02, 2014 | 35.11 | 35.15 | 34.76 | 34.89 | 15,112 | -0.91(-2.54%) |
Dec 31, 2013 | 35.82 | 35.80 | 35.80 | 35.80 | 8,500 | -0.09(-0.25%) |
Dec 30, 2013 | 36.08 | 36.10 | 35.79 | 35.89 | 15,154 | -0.62(-1.70%) |
Dec 27, 2013 | 36.98 | 37.13 | 36.51 | 36.51 | 6,068 | -0.36(-0.97%) |
Dec 26, 2013 | 37.05 | 37.05 | 36.84 | 36.87 | 14,568 | -0.53(-1.42%) |
Dec 24, 2013 | 37.60 | 37.60 | 37.36 | 37.40 | 4,911 | +0.31(+0.84%) |
Dec 23, 2013 | 37.15 | 37.29 | 37.00 | 37.09 | 7,462 | -0.34(-0.91%) |
Dec 20, 2013 | 37.11 | 37.43 | 37.10 | 37.43 | 10,171 | +0.39(+1.06%) |
Dec 19, 2013 | 37.10 | 37.18 | 36.96 | 37.04 | 6,652 | +0.19(+0.52%) |
Dec 18, 2013 | 36.83 | 36.89 | 36.75 | 36.85 | 12,660 | +0.22(+0.59%) |
Dec 17, 2013 | 36.95 | 36.95 | 36.63 | 36.63 | 4,249 | -0.36(-0.97%) |
Dec 16, 2013 | 36.47 | 37.50 | 36.35 | 36.99 | 128,375 | +0.19(+0.52%) |
Dec 13, 2013 | 36.77 | 36.81 | 36.74 | 36.80 | 16,342 | -0.19(-0.52%) |
Dec 12, 2013 | 36.87 | 37.08 | 36.86 | 36.99 | 4,517 | +0.53(+1.45%) |
Dec 11, 2013 | 36.50 | 36.54 | 36.44 | 36.46 | 9,216 | -0.22(-0.60%) |
Dec 10, 2013 | 36.68 | 36.75 | 36.50 | 36.68 | 4,861 | +0.27(+0.74%) |
Dec 09, 2013 | 36.66 | 36.69 | 36.33 | 36.41 | 6,401 | -0.78(-2.10%) |
Dec 06, 2013 | 37.11 | 37.19 | 37.02 | 37.19 | 6,667 | +0.72(+1.97%) |
Dec 05, 2013 | 36.39 | 36.50 | 36.33 | 36.47 | 3,823 | -0.35(-0.96%) |
Dec 04, 2013 | 36.38 | 36.82 | 36.36 | 36.82 | 3,414 | -0.27(-0.74%) |
Dec 03, 2013 | 37.39 | 37.35 | 37.09 | 37.09 | 2,682 | -0.26(-0.68%) |
Dec 02, 2013 | 37.48 | 37.61 | 37.26 | 37.35 | 100,416 | +0.46(+1.25%) |
Nov 29, 2013 | 36.72 | 37.08 | 36.72 | 36.89 | 5,592 | +0.12(+0.33%) |
Nov 27, 2013 | 36.62 | 36.80 | 36.52 | 36.77 | 15,373 | +0.01(+0.03%) |
Nov 26, 2013 | 36.51 | 36.81 | 36.51 | 36.76 | 10,044 | -0.37(-1.00%) |
Nov 25, 2013 | 37.00 | 37.20 | 37.00 | 37.13 | 23,379 | +0.14(+0.38%) |
Nov 22, 2013 | 37.23 | 37.32 | 36.99 | 36.99 | 8,010 | -0.18(-0.48%) |
Nov 21, 2013 | 37.24 | 37.24 | 37.04 | 37.17 | 6,468 | +0.05(+0.13%) |
Nov 20, 2013 | 37.31 | 37.40 | 37.10 | 37.12 | 30,074 | +0.06(+0.17%) |
Nov 19, 2013 | 37.00 | 37.19 | 37.00 | 37.06 | 11,709 | +0.27(+0.75%) |
Nov 18, 2013 | 36.06 | 36.89 | 36.02 | 36.79 | 17,242 | +0.65(+1.79%) |
Nov 15, 2013 | 35.31 | 36.25 | 35.31 | 36.14 | 8,603 | +0.75(+2.11%) |
Nov 14, 2013 | 35.45 | 35.54 | 35.30 | 35.39 | 6,250 | +0.60(+1.73%) |
Nov 12, 2013 | 34.57 | 34.80 | 34.44 | 34.79 | 8,782 | +0.31(+0.91%) |
Nov 11, 2013 | 34.58 | 34.58 | 34.34 | 34.48 | 10,938 | -0.78(-2.22%) |
Nov 08, 2013 | 35.49 | 35.49 | 35.24 | 35.26 | 11,021 | -0.48(-1.33%) |
Nov 07, 2013 | 35.88 | 35.88 | 35.32 | 35.74 | 20,056 | -0.70(-1.91%) |
Nov 06, 2013 | 36.40 | 36.50 | 36.30 | 36.43 | 12,715 | -0.17(-0.46%) |
Nov 05, 2013 | 36.31 | 36.60 | 36.31 | 36.60 | 10,312 | +1.15(+3.24%) |
Nov 04, 2013 | 35.06 | 35.46 | 35.06 | 35.45 | 17,274 | +0.13(+0.37%) |
Nov 01, 2013 | 35.12 | 35.36 | 35.09 | 35.32 | 27,598 | -0.25(-0.71%) |
Oct 31, 2013 | 35.79 | 35.91 | 35.50 | 35.57 | 23,126 | +0.06(+0.16%) |
Oct 30, 2013 | 35.40 | 35.57 | 35.29 | 35.52 | 9,172 | +0.07(+0.19%) |
Oct 29, 2013 | 35.62 | 35.62 | 35.40 | 35.45 | 7,488 | -0.39(-1.10%) |
Oct 28, 2013 | 35.83 | 35.91 | 35.79 | 35.84 | 11,572 | -0.46(-1.26%) |
Oct 25, 2013 | 36.23 | 36.40 | 36.18 | 36.30 | 10,396 | +0.48(+1.34%) |
Oct 24, 2013 | 35.95 | 36.04 | 35.76 | 35.82 | 21,284 | -0.29(-0.80%) |
Oct 23, 2013 | 36.50 | 36.58 | 36.11 | 36.11 | 9,962 | -0.87(-2.35%) |
Oct 22, 2013 | 36.73 | 37.09 | 36.62 | 36.98 | 10,935 | +0.52(+1.43%) |
Oct 21, 2013 | 36.33 | 36.48 | 36.22 | 36.46 | 27,167 | +0.31(+0.86%) |
Oct 18, 2013 | 36.40 | 36.61 | 36.15 | 36.15 | 16,119 | -0.82(-2.22%) |
Oct 17, 2013 | 36.79 | 37.06 | 36.79 | 36.97 | 31,875 | +0.27(+0.74%) |
Oct 16, 2013 | 36.63 | 36.76 | 36.37 | 36.70 | 156,048 | -0.26(-0.70%) |
Oct 15, 2013 | 35.98 | 37.08 | 35.98 | 36.96 | 12,972 | +0.71(+1.96%) |
Oct 14, 2013 | 36.44 | 36.47 | 36.19 | 36.25 | 14,329 | -0.46(-1.24%) |
Oct 11, 2013 | 36.60 | 36.75 | 36.55 | 36.71 | 4,504 | +0.18(+0.48%) |
Oct 10, 2013 | 36.37 | 36.58 | 36.26 | 36.53 | 4,683 | +0.40(+1.10%) |
Oct 09, 2013 | 36.15 | 36.24 | 36.04 | 36.13 | 8,140 | -0.26(-0.71%) |
Oct 08, 2013 | 36.23 | 36.44 | 36.16 | 36.39 | 10,771 | +0.27(+0.75%) |
Oct 07, 2013 | 35.97 | 36.15 | 35.97 | 36.12 | 14,776 | +1.13(+3.23%) |
Oct 04, 2013 | 34.31 | 35.00 | 34.31 | 34.99 | 19,909 | +0.60(+1.74%) |
Oct 03, 2013 | 34.73 | 34.73 | 34.35 | 34.39 | 12,116 | -0.77(-2.19%) |
Oct 02, 2013 | 35.10 | 35.23 | 35.10 | 35.16 | 8,248 | +0.07(+0.20%) |