Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.38 | 48.32 | 47.09 | 48.05 | 476,065 | +1.73(+3.73%) |
Oct 30, 2014 | 45.68 | 46.60 | 45.10 | 46.32 | 357,539 | +0.53(+1.16%) |
Oct 29, 2014 | 47.25 | 47.61 | 45.50 | 45.79 | 311,462 | -1.46(-3.09%) |
Oct 28, 2014 | 44.45 | 47.35 | 44.05 | 47.25 | 450,829 | +2.96(+6.68%) |
Oct 27, 2014 | 44.86 | 44.96 | 44.96 | 44.29 | 445,802 | -0.67(-1.49%) |
Oct 24, 2014 | 44.10 | 45.91 | 42.85 | 44.96 | 1,365,374 | +0.47(+1.06%) |
Oct 23, 2014 | 43.79 | 44.83 | 43.37 | 44.49 | 543,501 | +1.03(+2.37%) |
Oct 22, 2014 | 44.31 | 44.91 | 42.84 | 43.46 | 359,422 | -0.96(-2.16%) |
Oct 21, 2014 | 43.42 | 44.62 | 43.07 | 44.42 | 401,479 | +1.43(+3.33%) |
Oct 20, 2014 | 42.90 | 43.63 | 42.46 | 42.99 | 221,036 | -0.29(-0.67%) |
Oct 17, 2014 | 43.49 | 43.73 | 42.72 | 43.28 | 365,088 | +0.46(+1.07%) |
Oct 16, 2014 | 42.43 | 43.73 | 41.99 | 42.82 | 328,996 | -0.50(-1.15%) |
Oct 15, 2014 | 41.29 | 43.71 | 40.92 | 43.32 | 336,699 | +1.39(+3.32%) |
Oct 14, 2014 | 42.60 | 43.69 | 41.71 | 41.93 | 319,650 | -0.18(-0.43%) |
Oct 13, 2014 | 42.05 | 43.29 | 41.25 | 42.11 | 269,144 | +0.27(+0.65%) |
Oct 10, 2014 | 43.87 | 44.70 | 41.78 | 41.84 | 351,428 | -2.25(-5.10%) |
Oct 09, 2014 | 44.79 | 45.63 | 44.04 | 44.09 | 289,254 | -0.90(-2.00%) |
Oct 08, 2014 | 43.31 | 45.16 | 43.10 | 44.99 | 279,825 | +1.65(+3.81%) |
Oct 07, 2014 | 44.80 | 44.85 | 43.26 | 43.34 | 474,153 | -2.00(-4.41%) |
Oct 06, 2014 | 48.64 | 48.88 | 44.85 | 45.34 | 668,145 | -2.91(-6.03%) |
Oct 03, 2014 | 46.68 | 50.34 | 46.65 | 48.25 | 784,325 | +1.85(+3.99%) |
Oct 02, 2014 | 45.18 | 46.50 | 45.11 | 46.40 | 257,736 | +0.99(+2.18%) |
Oct 01, 2014 | 46.17 | 46.17 | 45.20 | 45.41 | 332,306 | -0.66(-1.43%) |
Sep 30, 2014 | 46.37 | 47.12 | 45.93 | 46.07 | 314,609 | -0.34(-0.73%) |
Sep 29, 2014 | 45.46 | 46.52 | 45.11 | 46.41 | 159,584 | +0.40(+0.87%) |
Sep 26, 2014 | 45.79 | 46.46 | 45.57 | 46.01 | 210,615 | +0.26(+0.57%) |
Sep 25, 2014 | 47.09 | 47.29 | 45.01 | 45.75 | 392,606 | -1.58(-3.34%) |
Sep 24, 2014 | 46.54 | 47.45 | 46.17 | 47.33 | 269,905 | +0.85(+1.83%) |
Sep 23, 2014 | 46.33 | 47.04 | 45.72 | 46.48 | 328,060 | +0.16(+0.35%) |
Sep 22, 2014 | 46.64 | 46.64 | 45.30 | 46.32 | 267,716 | -0.47(-1.00%) |
Sep 19, 2014 | 48.29 | 50.00 | 45.97 | 46.79 | 730,738 | -1.05(-2.19%) |
Sep 18, 2014 | 47.05 | 48.86 | 47.05 | 47.84 | 684,317 | +1.13(+2.42%) |
Sep 17, 2014 | 46.31 | 47.20 | 46.31 | 46.71 | 333,826 | +0.28(+0.60%) |
Sep 16, 2014 | 45.99 | 46.55 | 45.55 | 46.43 | 304,761 | +0.44(+0.96%) |
Sep 15, 2014 | 46.50 | 47.71 | 45.50 | 45.99 | 689,849 | -0.40(-0.86%) |
Sep 12, 2014 | 45.21 | 46.45 | 44.90 | 46.39 | 606,642 | +1.05(+2.32%) |
Sep 11, 2014 | 44.90 | 45.99 | 44.74 | 45.34 | 667,087 | +0.42(+0.93%) |
Sep 10, 2014 | 42.74 | 44.99 | 42.50 | 44.92 | 511,837 | +2.31(+5.42%) |
Sep 09, 2014 | 43.42 | 43.88 | 42.51 | 42.61 | 256,470 | -1.05(-2.40%) |
Sep 08, 2014 | 42.80 | 43.80 | 42.70 | 43.66 | 154,355 | +0.61(+1.42%) |
Sep 05, 2014 | 42.86 | 43.58 | 42.33 | 43.05 | 125,208 | -0.01(-0.02%) |
Sep 04, 2014 | 42.73 | 43.59 | 42.73 | 43.06 | 221,834 | +0.34(+0.80%) |
Sep 03, 2014 | 43.00 | 43.17 | 42.33 | 42.72 | 160,448 | -0.04(-0.09%) |
Sep 02, 2014 | 42.52 | 42.86 | 42.06 | 42.76 | 132,957 | +0.48(+1.14%) |
Aug 29, 2014 | 41.99 | 42.28 | 42.28 | 42.28 | 158,100 | +0.56(+1.34%) |
Aug 28, 2014 | 41.78 | 42.74 | 41.28 | 41.72 | 192,328 | -0.44(-1.04%) |
Aug 27, 2014 | 42.51 | 42.96 | 41.76 | 42.16 | 181,493 | -0.54(-1.26%) |
Aug 26, 2014 | 42.78 | 43.00 | 42.36 | 42.70 | 214,005 | -0.01(-0.02%) |
Aug 25, 2014 | 43.51 | 43.51 | 42.10 | 42.71 | 157,722 | -0.43(-1.00%) |
Aug 22, 2014 | 43.28 | 43.52 | 42.88 | 43.14 | 125,689 | -0.16(-0.37%) |
Aug 21, 2014 | 42.52 | 43.43 | 41.87 | 43.30 | 152,424 | +0.81(+1.91%) |
Aug 20, 2014 | 42.91 | 42.95 | 42.25 | 42.49 | 93,588 | -0.69(-1.60%) |
Aug 19, 2014 | 43.17 | 43.43 | 42.98 | 43.18 | 109,693 | +0.04(+0.09%) |
Aug 18, 2014 | 43.01 | 43.37 | 42.70 | 43.14 | 150,502 | +0.52(+1.22%) |
Aug 15, 2014 | 43.81 | 43.92 | 41.97 | 42.62 | 238,540 | -0.87(-2.00%) |
Aug 14, 2014 | 42.76 | 43.89 | 42.71 | 43.49 | 327,467 | +0.68(+1.59%) |
Aug 13, 2014 | 42.18 | 42.83 | 42.02 | 42.81 | 201,508 | +0.87(+2.07%) |
Aug 12, 2014 | 42.65 | 42.67 | 41.59 | 41.94 | 124,554 | -0.92(-2.15%) |
Aug 11, 2014 | 41.99 | 42.95 | 41.68 | 42.86 | 256,317 | +1.03(+2.46%) |
Aug 08, 2014 | 42.16 | 42.52 | 41.93 | 41.83 | 212,043 | -0.28(-0.66%) |
Aug 07, 2014 | 42.24 | 42.58 | 41.89 | 42.11 | 180,331 | -0.02(-0.05%) |
Aug 06, 2014 | 41.08 | 42.42 | 41.08 | 42.13 | 407,131 | +0.63(+1.52%) |
Aug 05, 2014 | 40.87 | 41.70 | 40.65 | 41.50 | 274,841 | +0.44(+1.07%) |
Aug 04, 2014 | 40.23 | 41.11 | 39.99 | 41.06 | 291,040 | +1.16(+2.91%) |
Aug 01, 2014 | 40.73 | 40.73 | 39.52 | 39.90 | 422,636 | -0.81(-1.99%) |
Jul 31, 2014 | 41.56 | 42.20 | 40.66 | 40.71 | 495,570 | -1.32(-3.14%) |
Jul 30, 2014 | 42.64 | 42.72 | 41.92 | 42.03 | 534,099 | -0.31(-0.73%) |
Jul 29, 2014 | 42.18 | 42.70 | 41.87 | 42.34 | 294,244 | +0.02(+0.05%) |
Jul 28, 2014 | 42.13 | 42.80 | 41.60 | 42.32 | 406,431 | +0.37(+0.88%) |
Jul 25, 2014 | 45.00 | 45.00 | 40.59 | 41.95 | 1,788,548 | +1.71(+4.25%) |
Jul 24, 2014 | 39.60 | 40.61 | 39.06 | 40.24 | 667,133 | +0.96(+2.44%) |
Jul 23, 2014 | 40.02 | 40.05 | 39.20 | 39.28 | 239,743 | -0.53(-1.33%) |
Jul 22, 2014 | 40.08 | 40.23 | 39.44 | 39.81 | 179,333 | +0.07(+0.18%) |
Jul 21, 2014 | 40.10 | 40.33 | 39.50 | 39.74 | 148,863 | -0.40(-1.00%) |
Jul 18, 2014 | 40.07 | 40.36 | 39.94 | 40.14 | 221,220 | +0.18(+0.45%) |
Jul 17, 2014 | 39.07 | 40.55 | 39.07 | 39.96 | 365,686 | +0.64(+1.63%) |
Jul 16, 2014 | 40.22 | 40.22 | 39.07 | 39.32 | 245,251 | -0.65(-1.63%) |
Jul 15, 2014 | 40.61 | 40.97 | 39.49 | 39.97 | 253,332 | -0.75(-1.84%) |
Jul 14, 2014 | 40.41 | 41.17 | 40.20 | 40.72 | 392,659 | +0.75(+1.88%) |
Jul 11, 2014 | 40.55 | 41.25 | 39.61 | 39.97 | 646,015 | +0.02(+0.05%) |
Jul 10, 2014 | 40.25 | 40.90 | 39.43 | 39.95 | 862,806 | -1.23(-2.99%) |
Jul 09, 2014 | 42.25 | 42.50 | 40.25 | 41.18 | 1,311,974 | -2.91(-6.60%) |
Jul 08, 2014 | 45.29 | 45.29 | 43.69 | 44.09 | 292,423 | -1.24(-2.74%) |
Jul 07, 2014 | 45.97 | 46.49 | 45.20 | 45.33 | 164,116 | -0.96(-2.07%) |
Jul 03, 2014 | 46.57 | 46.29 | 46.29 | 46.29 | 181,800 | -0.03(-0.06%) |
Jul 02, 2014 | 46.94 | 47.23 | 46.21 | 46.32 | 134,571 | -0.59(-1.26%) |
Jul 01, 2014 | 46.80 | 47.34 | 46.80 | 46.91 | 325,303 | +0.29(+0.62%) |
Jun 30, 2014 | 45.99 | 46.70 | 45.99 | 46.62 | 409,683 | +0.45(+0.96%) |
Jun 27, 2014 | 46.06 | 46.59 | 45.77 | 46.17 | 584,106 | -0.19(-0.40%) |
Jun 26, 2014 | 46.53 | 46.73 | 45.98 | 46.36 | 87,083 | -0.22(-0.47%) |
Jun 25, 2014 | 46.30 | 46.73 | 45.81 | 46.58 | 112,640 | -0.02(-0.04%) |
Jun 24, 2014 | 46.90 | 47.50 | 46.38 | 46.60 | 319,891 | -0.24(-0.51%) |
Jun 23, 2014 | 46.93 | 47.22 | 46.34 | 46.84 | 408,590 | -0.07(-0.15%) |
Jun 20, 2014 | 46.92 | 47.31 | 46.50 | 46.91 | 395,962 | +0.26(+0.56%) |
Jun 19, 2014 | 46.22 | 46.83 | 45.82 | 46.65 | 203,448 | +0.47(+1.02%) |
Jun 18, 2014 | 46.19 | 46.48 | 45.91 | 46.18 | 152,481 | +0.03(+0.07%) |
Jun 17, 2014 | 45.64 | 46.40 | 45.35 | 46.15 | 169,582 | +0.36(+0.79%) |
Jun 16, 2014 | 45.52 | 46.15 | 45.32 | 45.79 | 281,708 | +0.02(+0.04%) |
Jun 13, 2014 | 45.20 | 45.99 | 45.20 | 45.77 | 288,719 | +0.59(+1.31%) |
Jun 12, 2014 | 44.75 | 45.47 | 44.48 | 45.18 | 340,061 | +0.40(+0.89%) |
Jun 11, 2014 | 44.20 | 44.89 | 44.01 | 44.78 | 238,568 | +0.37(+0.83%) |
Jun 10, 2014 | 43.80 | 44.60 | 43.40 | 44.41 | 273,726 | +1.00(+2.30%) |
Jun 06, 2014 | 43.81 | 44.10 | 43.11 | 43.41 | 121,317 | -0.15(-0.34%) |
Jun 05, 2014 | 42.10 | 44.00 | 41.82 | 43.56 | 178,455 | +1.54(+3.66%) |
Jun 04, 2014 | 41.15 | 42.09 | 40.75 | 42.02 | 186,800 | +0.54(+1.30%) |
Jun 03, 2014 | 41.02 | 41.65 | 40.95 | 41.48 | 183,348 | -0.15(-0.36%) |
Jun 02, 2014 | 42.50 | 42.50 | 41.16 | 41.63 | 107,855 | -0.94(-2.21%) |
May 30, 2014 | 43.22 | 43.22 | 41.93 | 42.57 | 161,794 | -0.55(-1.28%) |
May 29, 2014 | 42.90 | 43.28 | 42.48 | 43.12 | 119,881 | +0.39(+0.91%) |
May 28, 2014 | 43.67 | 43.67 | 42.43 | 42.73 | 142,953 | -0.95(-2.17%) |
May 27, 2014 | 43.37 | 43.97 | 42.67 | 43.68 | 169,381 | +0.22(+0.51%) |
May 23, 2014 | 43.25 | 43.46 | 43.46 | 43.46 | 189,300 | +0.17(+0.39%) |
May 22, 2014 | 43.03 | 43.59 | 42.54 | 43.29 | 146,756 | +0.28(+0.65%) |
May 21, 2014 | 42.68 | 43.16 | 42.14 | 43.01 | 154,426 | +0.62(+1.46%) |
May 20, 2014 | 42.50 | 43.08 | 41.67 | 42.39 | 161,156 | -0.48(-1.12%) |
May 19, 2014 | 42.08 | 43.30 | 42.08 | 42.87 | 179,687 | +0.56(+1.32%) |
May 16, 2014 | 42.02 | 42.41 | 41.10 | 42.31 | 149,154 | +0.59(+1.41%) |
May 15, 2014 | 42.08 | 42.16 | 40.69 | 41.72 | 199,878 | -0.51(-1.21%) |
May 14, 2014 | 43.79 | 44.00 | 42.04 | 42.23 | 197,979 | -1.78(-4.04%) |
May 13, 2014 | 43.54 | 44.17 | 42.93 | 44.01 | 253,876 | +0.44(+1.01%) |
May 12, 2014 | 40.76 | 43.81 | 40.76 | 43.57 | 277,518 | +3.16(+7.82%) |
May 09, 2014 | 40.33 | 40.94 | 39.86 | 40.41 | 255,076 | -0.04(-0.10%) |
May 08, 2014 | 40.45 | 42.00 | 40.00 | 40.45 | 217,002 | -0.07(-0.17%) |
May 07, 2014 | 41.66 | 41.66 | 39.99 | 40.52 | 273,709 | -0.96(-2.31%) |
May 06, 2014 | 42.66 | 42.95 | 41.38 | 41.48 | 253,510 | -1.56(-3.62%) |
May 05, 2014 | 44.00 | 44.00 | 42.24 | 43.04 | 392,780 | -1.46(-3.28%) |
May 02, 2014 | 43.93 | 44.76 | 43.59 | 44.50 | 339,394 | +0.52(+1.18%) |
May 01, 2014 | 45.26 | 46.14 | 43.41 | 43.98 | 479,622 | -1.47(-3.23%) |
Apr 30, 2014 | 44.53 | 47.69 | 43.45 | 45.45 | 1,671,571 | +6.33(+16.18%) |
Apr 29, 2014 | 38.52 | 39.43 | 37.53 | 39.12 | 361,667 | +0.97(+2.54%) |
Apr 28, 2014 | 38.75 | 39.08 | 37.06 | 38.15 | 182,862 | -0.31(-0.81%) |
Apr 25, 2014 | 40.44 | 40.44 | 38.19 | 38.46 | 254,267 | -2.27(-5.57%) |
Apr 24, 2014 | 41.21 | 41.24 | 39.77 | 40.73 | 143,689 | -0.23(-0.56%) |
Apr 23, 2014 | 41.73 | 42.22 | 40.78 | 40.96 | 208,195 | -1.01(-2.41%) |
Apr 22, 2014 | 41.08 | 42.46 | 40.65 | 41.97 | 258,427 | +0.87(+2.12%) |
Apr 21, 2014 | 41.24 | 41.69 | 40.57 | 41.10 | 144,343 | -0.08(-0.19%) |
Apr 17, 2014 | 40.00 | 41.18 | 41.18 | 41.18 | 159,700 | +1.05(+2.62%) |
Apr 16, 2014 | 40.84 | 41.86 | 39.53 | 40.13 | 226,896 | -0.30(-0.74%) |
Apr 15, 2014 | 40.39 | 41.13 | 39.03 | 40.43 | 168,645 | +0.25(+0.62%) |
Apr 14, 2014 | 40.64 | 41.50 | 39.65 | 40.18 | 181,666 | +0.04(+0.10%) |
Apr 11, 2014 | 40.27 | 41.40 | 40.01 | 40.14 | 191,585 | -0.48(-1.18%) |
Apr 10, 2014 | 42.72 | 43.01 | 40.41 | 40.62 | 209,091 | -2.17(-5.07%) |
Apr 09, 2014 | 42.05 | 43.12 | 41.74 | 42.79 | 193,038 | +0.79(+1.88%) |
Apr 08, 2014 | 41.26 | 42.18 | 40.79 | 42.00 | 218,549 | +0.82(+1.99%) |
Apr 07, 2014 | 43.15 | 43.33 | 40.77 | 41.18 | 354,176 | -2.12(-4.90%) |
Apr 04, 2014 | 44.90 | 44.90 | 42.12 | 43.30 | 310,467 | -1.25(-2.81%) |
Apr 03, 2014 | 44.97 | 45.48 | 44.29 | 44.55 | 262,846 | -0.36(-0.80%) |
Apr 02, 2014 | 45.48 | 45.78 | 44.14 | 44.91 | 196,365 | -0.58(-1.28%) |
Apr 01, 2014 | 45.04 | 45.98 | 45.03 | 45.49 | 186,144 | +0.60(+1.34%) |
Mar 31, 2014 | 43.38 | 45.27 | 43.35 | 44.89 | 270,699 | +1.71(+3.96%) |
Mar 28, 2014 | 44.27 | 44.79 | 43.12 | 43.18 | 159,436 | -1.06(-2.40%) |
Mar 27, 2014 | 44.10 | 44.82 | 43.21 | 44.24 | 205,630 | +0.10(+0.23%) |
Mar 26, 2014 | 44.99 | 45.75 | 43.90 | 44.14 | 225,696 | -0.42(-0.94%) |
Mar 25, 2014 | 45.11 | 45.72 | 43.64 | 44.56 | 301,542 | -0.11(-0.25%) |
Mar 24, 2014 | 46.58 | 46.58 | 44.30 | 44.67 | 331,395 | -1.72(-3.71%) |
Mar 21, 2014 | 47.17 | 47.17 | 46.09 | 46.39 | 237,408 | -0.41(-0.88%) |
Mar 20, 2014 | 46.23 | 47.08 | 45.26 | 46.80 | 352,259 | +0.40(+0.86%) |
Mar 19, 2014 | 46.89 | 47.05 | 46.12 | 46.40 | 186,726 | -0.59(-1.26%) |
Mar 18, 2014 | 46.56 | 47.57 | 46.07 | 46.99 | 298,685 | +1.04(+2.26%) |
Mar 17, 2014 | 45.71 | 46.25 | 45.28 | 45.95 | 226,151 | +0.62(+1.37%) |
Mar 14, 2014 | 44.29 | 45.74 | 43.71 | 45.33 | 230,203 | +1.07(+2.42%) |
Mar 13, 2014 | 45.40 | 45.40 | 43.80 | 44.26 | 207,241 | -0.88(-1.95%) |
Mar 12, 2014 | 44.64 | 45.45 | 43.93 | 45.14 | 180,162 | +0.93(+2.10%) |
Mar 11, 2014 | 45.15 | 45.26 | 43.81 | 44.21 | 176,782 | -0.83(-1.84%) |
Mar 10, 2014 | 45.05 | 45.80 | 44.44 | 45.04 | 228,096 | -0.22(-0.49%) |
Mar 07, 2014 | 44.98 | 45.79 | 43.72 | 45.26 | 540,424 | +0.78(+1.75%) |
Mar 06, 2014 | 44.95 | 45.01 | 44.02 | 44.48 | 148,132 | -0.44(-0.98%) |
Mar 05, 2014 | 44.17 | 45.87 | 43.86 | 44.92 | 414,081 | +0.55(+1.24%) |
Mar 04, 2014 | 42.68 | 44.69 | 42.36 | 44.37 | 778,368 | +2.02(+4.77%) |
Mar 03, 2014 | 41.31 | 42.63 | 40.90 | 42.35 | 237,224 | +0.50(+1.19%) |
Feb 28, 2014 | 42.25 | 42.75 | 41.60 | 41.85 | 328,552 | -0.40(-0.95%) |
Feb 27, 2014 | 40.89 | 42.55 | 40.43 | 42.25 | 305,070 | +1.04(+2.52%) |
Feb 26, 2014 | 40.85 | 41.82 | 40.51 | 41.21 | 243,964 | +0.50(+1.23%) |
Feb 25, 2014 | 41.00 | 41.50 | 40.29 | 40.71 | 145,269 | -0.21(-0.51%) |
Feb 24, 2014 | 41.09 | 42.11 | 40.90 | 40.92 | 312,724 | -0.78(-1.87%) |
Feb 21, 2014 | 41.55 | 42.57 | 41.22 | 41.70 | 271,460 | +0.50(+1.21%) |
Feb 20, 2014 | 40.56 | 41.52 | 40.51 | 41.20 | 274,284 | +0.82(+2.03%) |
Feb 19, 2014 | 40.00 | 40.75 | 38.83 | 40.38 | 373,181 | -0.65(-1.58%) |
Feb 18, 2014 | 40.53 | 41.97 | 40.53 | 41.03 | 553,273 | +0.55(+1.36%) |
Feb 14, 2014 | 39.89 | 40.48 | 40.48 | 40.48 | 3,577,600 | +7.21(+21.67%) |
Feb 13, 2014 | 31.79 | 33.77 | 31.51 | 33.27 | 548,165 | +1.09(+3.39%) |
Feb 12, 2014 | 31.90 | 32.46 | 31.66 | 32.18 | 259,011 | +0.27(+0.85%) |
Feb 11, 2014 | 32.09 | 32.25 | 31.66 | 31.91 | 153,710 | -0.21(-0.65%) |
Feb 10, 2014 | 32.16 | 32.36 | 31.67 | 32.12 | 155,064 | -0.12(-0.37%) |
Feb 07, 2014 | 32.20 | 32.48 | 31.51 | 32.24 | 136,447 | +0.09(+0.28%) |
Feb 06, 2014 | 31.85 | 32.57 | 31.85 | 32.15 | 154,865 | +0.45(+1.42%) |
Feb 05, 2014 | 32.13 | 32.35 | 31.25 | 31.70 | 164,078 | -0.64(-1.98%) |
Feb 04, 2014 | 32.48 | 33.14 | 31.87 | 32.34 | 161,992 | -0.02(-0.06%) |
Feb 03, 2014 | 33.97 | 34.26 | 32.18 | 32.36 | 163,083 | -1.60(-4.71%) |
Jan 31, 2014 | 33.16 | 34.03 | 33.08 | 33.96 | 115,782 | +0.22(+0.65%) |
Jan 30, 2014 | 34.05 | 34.76 | 33.66 | 33.74 | 156,848 | -0.10(-0.30%) |
Jan 29, 2014 | 34.03 | 34.23 | 33.36 | 33.84 | 146,160 | -0.47(-1.37%) |
Jan 28, 2014 | 34.17 | 34.82 | 34.05 | 34.31 | 229,038 | +0.23(+0.67%) |
Jan 27, 2014 | 34.99 | 35.26 | 34.01 | 34.08 | 171,119 | -0.78(-2.24%) |
Jan 24, 2014 | 34.88 | 35.42 | 33.70 | 34.86 | 271,457 | -0.32(-0.91%) |
Jan 23, 2014 | 35.37 | 35.37 | 34.50 | 35.18 | 254,684 | -0.43(-1.21%) |
Jan 22, 2014 | 34.32 | 36.68 | 34.19 | 35.61 | 337,685 | +0.67(+1.92%) |
Jan 21, 2014 | 33.32 | 35.04 | 33.32 | 34.94 | 356,662 | +1.90(+5.75%) |
Jan 17, 2014 | 33.57 | 33.04 | 33.04 | 33.04 | 98,700 | -0.66(-1.96%) |
Jan 16, 2014 | 33.41 | 33.98 | 32.42 | 33.70 | 201,627 | +0.25(+0.75%) |
Jan 15, 2014 | 31.72 | 34.00 | 31.72 | 33.45 | 187,772 | +1.73(+5.45%) |
Jan 14, 2014 | 31.51 | 32.09 | 31.08 | 31.72 | 147,088 | +0.39(+1.24%) |
Jan 13, 2014 | 32.66 | 32.99 | 31.10 | 31.33 | 264,389 | -1.51(-4.60%) |
Jan 10, 2014 | 32.89 | 33.04 | 32.16 | 32.84 | 188,885 | -0.02(-0.06%) |
Jan 09, 2014 | 32.50 | 33.13 | 32.15 | 32.86 | 191,293 | +0.37(+1.14%) |
Jan 08, 2014 | 32.47 | 32.68 | 32.06 | 32.49 | 312,182 | +0.07(+0.22%) |
Jan 07, 2014 | 32.14 | 32.58 | 31.81 | 32.42 | 360,214 | +0.45(+1.41%) |
Jan 06, 2014 | 32.84 | 32.84 | 31.93 | 31.97 | 138,114 | -0.74(-2.26%) |
Jan 03, 2014 | 32.57 | 32.94 | 32.36 | 32.71 | 82,559 | +0.20(+0.62%) |
Jan 02, 2014 | 33.39 | 33.70 | 32.33 | 32.51 | 89,351 | -1.04(-3.10%) |
Dec 31, 2013 | 33.11 | 33.55 | 33.55 | 33.55 | 82,300 | +0.48(+1.45%) |
Dec 30, 2013 | 32.74 | 33.58 | 32.00 | 33.07 | 88,424 | +0.29(+0.88%) |
Dec 27, 2013 | 33.01 | 33.28 | 32.62 | 32.78 | 70,780 | -0.11(-0.33%) |
Dec 26, 2013 | 33.24 | 33.35 | 32.68 | 32.89 | 69,433 | -0.29(-0.87%) |
Dec 24, 2013 | 33.32 | 33.69 | 32.86 | 33.18 | 62,008 | -0.20(-0.60%) |
Dec 23, 2013 | 33.15 | 33.54 | 31.67 | 33.38 | 81,464 | +0.45(+1.37%) |
Dec 20, 2013 | 32.09 | 33.05 | 32.09 | 32.93 | 282,476 | +1.00(+3.13%) |
Dec 19, 2013 | 31.94 | 32.27 | 31.58 | 31.93 | 230,899 | -0.06(-0.19%) |
Dec 18, 2013 | 31.75 | 32.07 | 31.60 | 31.99 | 107,738 | +0.31(+0.98%) |
Dec 17, 2013 | 32.03 | 32.03 | 31.59 | 31.68 | 83,082 | -0.30(-0.94%) |
Dec 16, 2013 | 31.81 | 32.30 | 31.46 | 31.98 | 113,436 | +0.38(+1.20%) |
Dec 13, 2013 | 31.72 | 32.00 | 31.41 | 31.60 | 78,238 | -0.02(-0.06%) |
Dec 12, 2013 | 32.15 | 32.28 | 31.50 | 31.62 | 75,045 | -0.61(-1.89%) |
Dec 11, 2013 | 32.63 | 32.84 | 31.94 | 32.23 | 97,506 | -0.35(-1.07%) |
Dec 10, 2013 | 32.94 | 33.20 | 32.44 | 32.58 | 85,406 | -0.42(-1.27%) |
Dec 09, 2013 | 33.32 | 33.49 | 32.84 | 33.00 | 74,644 | -0.30(-0.90%) |
Dec 06, 2013 | 33.80 | 33.95 | 33.28 | 33.30 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 32.80 | 33.52 | 32.80 | 33.38 | 0 | +0.50(+1.52%) |
Dec 04, 2013 | 32.94 | 33.20 | 32.30 | 32.88 | 0 | -0.12(-0.36%) |
Dec 03, 2013 | 33.27 | 33.58 | 32.64 | 33.00 | 216,898 | -0.36(-1.08%) |
Dec 02, 2013 | 34.47 | 34.52 | 33.31 | 33.36 | 107,228 | -1.14(-3.30%) |
Nov 29, 2013 | 33.91 | 34.56 | 33.76 | 34.50 | 0 | +0.77(+2.28%) |
Nov 27, 2013 | 33.52 | 33.82 | 33.47 | 33.73 | 0 | +0.23(+0.69%) |
Nov 26, 2013 | 32.96 | 33.84 | 32.88 | 33.50 | 0 | +0.67(+2.04%) |
Nov 25, 2013 | 32.10 | 33.18 | 31.72 | 32.83 | 205,195 | +0.74(+2.31%) |
Nov 22, 2013 | 32.31 | 32.31 | 31.76 | 32.09 | 0 | -0.15(-0.47%) |
Nov 21, 2013 | 32.20 | 32.44 | 31.83 | 32.24 | 116,090 | +0.27(+0.84%) |
Nov 20, 2013 | 32.06 | 32.07 | 31.58 | 31.97 | 0 | -0.03(-0.09%) |
Nov 19, 2013 | 31.91 | 32.39 | 31.78 | 32.00 | 128,834 | +0.07(+0.22%) |
Nov 18, 2013 | 32.12 | 32.40 | 31.81 | 31.93 | 0 | -0.06(-0.19%) |
Nov 15, 2013 | 31.48 | 32.23 | 31.45 | 31.99 | 0 | +0.46(+1.46%) |
Nov 14, 2013 | 31.88 | 31.93 | 31.34 | 31.53 | 112,724 | -0.55(-1.71%) |
Nov 12, 2013 | 31.96 | 32.21 | 31.39 | 32.08 | 0 | +0.10(+0.31%) |
Nov 11, 2013 | 32.19 | 32.42 | 31.57 | 31.98 | 0 | -0.18(-0.56%) |
Nov 08, 2013 | 31.06 | 32.60 | 30.93 | 32.16 | 0 | +1.09(+3.51%) |
Nov 07, 2013 | 32.00 | 32.24 | 30.74 | 31.07 | 188,741 | -0.86(-2.69%) |
Nov 06, 2013 | 31.76 | 32.20 | 31.72 | 31.93 | 313,470 | +0.30(+0.95%) |
Nov 05, 2013 | 30.50 | 31.66 | 30.36 | 31.63 | 0 | +1.04(+3.40%) |
Nov 04, 2013 | 30.60 | 30.78 | 29.74 | 30.59 | 258,238 | -0.03(-0.10%) |