Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.50 | 57.48 | 55.49 | 56.99 | 488,880 | +1.87(+3.39%) |
Oct 30, 2014 | 52.50 | 55.48 | 51.67 | 55.12 | 995,176 | +1.36(+2.53%) |
Oct 29, 2014 | 45.00 | 58.10 | 44.51 | 53.76 | 2,250,592 | +9.84(+22.39%) |
Oct 28, 2014 | 42.50 | 44.12 | 42.20 | 43.92 | 311,522 | +1.43(+3.37%) |
Oct 27, 2014 | 42.37 | 42.86 | 42.86 | 42.49 | 289,046 | -0.37(-0.85%) |
Oct 24, 2014 | 42.62 | 42.91 | 42.36 | 42.86 | 245,348 | +0.20(+0.47%) |
Oct 23, 2014 | 42.49 | 43.00 | 41.29 | 42.66 | 442,570 | -0.51(-1.18%) |
Oct 22, 2014 | 43.00 | 44.35 | 42.71 | 43.17 | 561,466 | +0.18(+0.42%) |
Oct 21, 2014 | 41.44 | 43.15 | 41.20 | 42.99 | 319,998 | +1.64(+3.95%) |
Oct 20, 2014 | 40.76 | 41.46 | 40.35 | 41.35 | 232,346 | +1.17(+2.92%) |
Oct 17, 2014 | 40.51 | 40.99 | 39.88 | 40.18 | 472,374 | +0.16(+0.40%) |
Oct 16, 2014 | 40.44 | 40.95 | 39.87 | 40.02 | 225,674 | -0.71(-1.74%) |
Oct 15, 2014 | 40.19 | 40.98 | 39.69 | 40.73 | 268,836 | +0.43(+1.07%) |
Oct 14, 2014 | 39.75 | 40.67 | 39.48 | 40.30 | 267,854 | +0.78(+1.99%) |
Oct 13, 2014 | 39.03 | 39.73 | 38.42 | 39.52 | 207,462 | +0.66(+1.70%) |
Oct 10, 2014 | 37.84 | 39.49 | 37.78 | 38.85 | 445,504 | +0.85(+2.24%) |
Oct 09, 2014 | 38.59 | 38.78 | 37.86 | 38.01 | 236,140 | -0.67(-1.73%) |
Oct 08, 2014 | 38.23 | 38.83 | 37.83 | 38.67 | 185,282 | +0.40(+1.05%) |
Oct 07, 2014 | 38.45 | 39.09 | 38.19 | 38.27 | 280,228 | -0.24(-0.62%) |
Oct 06, 2014 | 38.21 | 39.05 | 38.18 | 38.52 | 190,998 | +0.30(+0.79%) |
Oct 03, 2014 | 37.60 | 38.70 | 37.53 | 38.22 | 250,292 | +0.75(+1.99%) |
Oct 02, 2014 | 37.03 | 37.74 | 36.62 | 37.47 | 165,382 | +0.32(+0.86%) |
Oct 01, 2014 | 36.88 | 37.47 | 36.51 | 37.15 | 373,608 | +0.32(+0.87%) |
Sep 30, 2014 | 36.38 | 37.45 | 36.36 | 36.83 | 329,560 | +0.33(+0.90%) |
Sep 29, 2014 | 35.80 | 36.73 | 35.52 | 36.50 | 263,976 | +0.51(+1.42%) |
Sep 26, 2014 | 35.31 | 36.27 | 35.25 | 35.99 | 219,788 | +0.84(+2.40%) |
Sep 25, 2014 | 35.60 | 35.73 | 34.88 | 35.15 | 169,122 | -0.52(-1.46%) |
Sep 24, 2014 | 35.32 | 35.84 | 35.08 | 35.66 | 165,764 | +0.09(+0.27%) |
Sep 23, 2014 | 35.38 | 35.75 | 35.09 | 35.57 | 183,368 | +0.48(+1.37%) |
Sep 22, 2014 | 35.81 | 35.97 | 35.08 | 35.09 | 205,436 | -0.94(-2.61%) |
Sep 19, 2014 | 36.61 | 36.70 | 35.59 | 36.03 | 251,464 | -0.52(-1.41%) |
Sep 18, 2014 | 36.23 | 36.88 | 35.96 | 36.55 | 116,616 | +0.40(+1.11%) |
Sep 17, 2014 | 35.94 | 36.51 | 35.45 | 36.15 | 144,006 | +0.11(+0.31%) |
Sep 16, 2014 | 35.39 | 36.30 | 35.05 | 36.03 | 144,278 | +0.63(+1.79%) |
Sep 15, 2014 | 35.65 | 35.66 | 35.10 | 35.40 | 141,410 | -0.20(-0.56%) |
Sep 12, 2014 | 36.23 | 36.23 | 35.35 | 35.60 | 124,580 | -0.58(-1.60%) |
Sep 11, 2014 | 36.06 | 36.63 | 35.95 | 36.18 | 289,168 | +0.01(+0.03%) |
Sep 10, 2014 | 35.74 | 36.45 | 35.13 | 36.17 | 193,712 | +0.41(+1.13%) |
Sep 09, 2014 | 36.27 | 36.58 | 35.74 | 35.77 | 143,306 | -0.63(-1.73%) |
Sep 08, 2014 | 36.64 | 36.71 | 36.10 | 36.40 | 117,046 | -0.35(-0.97%) |
Sep 05, 2014 | 36.17 | 36.83 | 36.12 | 36.75 | 256,422 | +0.48(+1.34%) |
Sep 04, 2014 | 36.38 | 36.94 | 36.18 | 36.27 | 153,172 | -0.10(-0.29%) |
Sep 03, 2014 | 35.75 | 36.91 | 35.63 | 36.37 | 354,462 | +0.84(+2.38%) |
Sep 02, 2014 | 36.42 | 36.68 | 35.35 | 35.52 | 336,012 | -0.99(-2.71%) |
Aug 29, 2014 | 37.01 | 36.52 | 36.52 | 36.52 | 265,800 | -0.45(-1.23%) |
Aug 28, 2014 | 36.78 | 37.43 | 36.39 | 36.97 | 564,218 | +0.19(+0.50%) |
Aug 27, 2014 | 37.37 | 37.38 | 36.62 | 36.78 | 268,614 | -0.37(-0.98%) |
Aug 26, 2014 | 36.87 | 37.34 | 36.85 | 37.15 | 126,080 | +0.34(+0.94%) |
Aug 25, 2014 | 36.84 | 36.99 | 36.45 | 36.80 | 255,624 | -0.06(-0.16%) |
Aug 22, 2014 | 36.33 | 37.40 | 36.06 | 36.87 | 235,966 | +0.62(+1.71%) |
Aug 21, 2014 | 36.30 | 36.43 | 35.74 | 36.24 | 216,976 | -0.06(-0.17%) |
Aug 20, 2014 | 36.03 | 36.74 | 36.03 | 36.30 | 170,404 | +0.24(+0.67%) |
Aug 19, 2014 | 35.81 | 36.16 | 35.70 | 36.06 | 117,360 | +0.28(+0.78%) |
Aug 18, 2014 | 35.51 | 36.09 | 35.42 | 35.78 | 159,850 | +0.36(+1.03%) |
Aug 15, 2014 | 35.55 | 35.80 | 34.75 | 35.42 | 139,228 | +0.07(+0.20%) |
Aug 14, 2014 | 34.98 | 35.40 | 34.73 | 35.35 | 146,082 | +0.32(+0.91%) |
Aug 13, 2014 | 34.88 | 35.16 | 34.63 | 35.03 | 185,782 | +0.16(+0.44%) |
Aug 12, 2014 | 35.27 | 35.38 | 34.70 | 34.88 | 270,732 | -0.43(-1.22%) |
Aug 11, 2014 | 34.87 | 35.50 | 34.66 | 35.30 | 273,388 | +0.59(+1.68%) |
Aug 08, 2014 | 34.03 | 35.24 | 33.92 | 34.72 | 237,874 | +0.84(+2.46%) |
Aug 07, 2014 | 34.10 | 34.65 | 33.83 | 33.88 | 354,796 | -0.16(-0.47%) |
Aug 06, 2014 | 32.88 | 34.12 | 32.72 | 34.05 | 506,898 | +0.48(+1.43%) |
Aug 05, 2014 | 32.76 | 35.77 | 32.38 | 33.56 | 411,092 | +0.81(+2.49%) |
Aug 04, 2014 | 33.17 | 33.81 | 32.15 | 32.75 | 366,452 | -0.13(-0.41%) |
Aug 01, 2014 | 31.89 | 32.96 | 31.64 | 32.88 | 394,674 | +0.96(+3.01%) |
Jul 31, 2014 | 31.98 | 32.35 | 31.61 | 31.93 | 474,454 | -0.19(-0.61%) |
Jul 30, 2014 | 34.19 | 34.19 | 31.61 | 32.12 | 688,142 | -2.18(-6.34%) |
Jul 29, 2014 | 34.63 | 34.91 | 34.02 | 34.30 | 382,276 | -0.52(-1.51%) |
Jul 28, 2014 | 35.88 | 36.17 | 34.74 | 34.82 | 387,474 | -1.16(-3.21%) |
Jul 25, 2014 | 34.81 | 36.28 | 34.74 | 35.98 | 291,938 | +1.19(+3.41%) |
Jul 24, 2014 | 35.22 | 35.88 | 34.63 | 34.79 | 214,592 | -0.41(-1.15%) |
Jul 23, 2014 | 36.32 | 36.65 | 35.00 | 35.20 | 286,582 | -1.13(-3.12%) |
Jul 22, 2014 | 33.98 | 36.41 | 33.59 | 36.33 | 504,786 | +2.35(+6.93%) |
Jul 21, 2014 | 36.25 | 36.35 | 33.65 | 33.98 | 739,630 | -2.40(-6.60%) |
Jul 18, 2014 | 36.47 | 37.00 | 36.20 | 36.38 | 213,580 | -0.22(-0.59%) |
Jul 17, 2014 | 36.63 | 37.00 | 36.42 | 36.59 | 179,920 | -0.05(-0.15%) |
Jul 16, 2014 | 36.23 | 37.20 | 36.05 | 36.65 | 241,076 | -0.22(-0.60%) |
Jul 15, 2014 | 39.00 | 39.13 | 36.45 | 36.87 | 846,604 | -2.09(-5.37%) |
Jul 14, 2014 | 39.67 | 39.90 | 38.85 | 38.95 | 205,952 | -0.54(-1.35%) |
Jul 11, 2014 | 39.10 | 39.73 | 39.01 | 39.49 | 78,280 | +0.22(+0.56%) |
Jul 10, 2014 | 39.09 | 39.50 | 38.54 | 39.27 | 158,034 | +0.04(+0.10%) |
Jul 09, 2014 | 39.02 | 39.82 | 39.02 | 39.23 | 206,556 | +0.33(+0.85%) |
Jul 08, 2014 | 39.23 | 39.45 | 38.88 | 38.90 | 168,432 | -0.47(-1.19%) |
Jul 07, 2014 | 39.28 | 39.94 | 39.28 | 39.37 | 224,554 | -0.23(-0.57%) |
Jul 03, 2014 | 39.42 | 39.59 | 39.59 | 39.59 | 77,400 | +0.18(+0.46%) |
Jul 02, 2014 | 39.72 | 39.73 | 39.18 | 39.41 | 139,238 | -0.47(-1.18%) |
Jul 01, 2014 | 39.30 | 40.43 | 39.22 | 39.88 | 265,068 | +0.81(+2.09%) |
Jun 30, 2014 | 38.73 | 39.29 | 38.52 | 39.07 | 216,976 | +0.19(+0.49%) |
Jun 27, 2014 | 38.38 | 39.21 | 38.34 | 38.88 | 241,898 | +0.28(+0.73%) |
Jun 26, 2014 | 38.36 | 38.75 | 38.01 | 38.60 | 85,820 | +0.08(+0.21%) |
Jun 25, 2014 | 37.40 | 38.74 | 37.40 | 38.52 | 118,362 | +0.98(+2.60%) |
Jun 24, 2014 | 38.26 | 38.45 | 37.38 | 37.55 | 172,010 | -0.93(-2.42%) |
Jun 23, 2014 | 38.65 | 39.25 | 38.17 | 38.48 | 232,784 | -0.27(-0.71%) |
Jun 20, 2014 | 38.77 | 38.93 | 38.60 | 38.75 | 145,644 | -0.02(-0.05%) |
Jun 19, 2014 | 38.85 | 39.44 | 38.50 | 38.77 | 236,938 | +0.12(+0.31%) |
Jun 18, 2014 | 38.51 | 38.81 | 38.41 | 38.65 | 176,866 | +0.06(+0.17%) |
Jun 17, 2014 | 38.45 | 38.95 | 38.42 | 38.59 | 196,522 | -0.02(-0.04%) |
Jun 16, 2014 | 37.92 | 38.81 | 37.92 | 38.60 | 183,888 | +0.56(+1.47%) |
Jun 13, 2014 | 37.75 | 38.45 | 37.12 | 38.04 | 272,132 | +0.32(+0.85%) |
Jun 12, 2014 | 37.63 | 38.09 | 37.36 | 37.72 | 185,504 | +0.18(+0.48%) |
Jun 11, 2014 | 37.38 | 37.56 | 37.19 | 37.54 | 142,028 | +0.13(+0.36%) |
Jun 10, 2014 | 36.90 | 37.59 | 36.85 | 37.41 | 161,528 | -0.05(-0.15%) |
Jun 06, 2014 | 37.08 | 37.51 | 37.08 | 37.46 | 219,448 | +0.61(+1.66%) |
Jun 05, 2014 | 36.26 | 37.19 | 35.87 | 36.85 | 333,994 | +0.58(+1.60%) |
Jun 04, 2014 | 36.69 | 36.83 | 36.02 | 36.27 | 221,256 | -0.59(-1.61%) |
Jun 03, 2014 | 35.24 | 36.98 | 35.24 | 36.87 | 328,504 | +1.31(+3.68%) |
Jun 02, 2014 | 36.12 | 36.30 | 34.99 | 35.55 | 244,766 | -0.40(-1.11%) |
May 30, 2014 | 36.42 | 36.89 | 35.91 | 35.95 | 265,684 | -0.43(-1.17%) |
May 29, 2014 | 36.25 | 36.49 | 36.01 | 36.38 | 171,212 | +0.25(+0.68%) |
May 28, 2014 | 36.06 | 36.73 | 36.03 | 36.13 | 200,436 | -0.06(-0.17%) |
May 27, 2014 | 36.28 | 36.60 | 36.00 | 36.20 | 237,266 | +0.10(+0.28%) |
May 23, 2014 | 35.29 | 36.09 | 36.09 | 36.09 | 155,200 | +0.72(+2.04%) |
May 22, 2014 | 35.37 | 35.89 | 34.99 | 35.38 | 207,564 | -0.02(-0.04%) |
May 21, 2014 | 35.02 | 35.50 | 34.80 | 35.39 | 257,656 | +0.39(+1.11%) |
May 20, 2014 | 35.48 | 35.48 | 34.84 | 35.00 | 227,840 | -0.46(-1.30%) |
May 19, 2014 | 34.44 | 35.50 | 34.44 | 35.46 | 243,956 | +0.94(+2.71%) |
May 16, 2014 | 34.23 | 34.74 | 33.94 | 34.52 | 284,944 | +0.49(+1.45%) |
May 15, 2014 | 34.13 | 34.21 | 33.62 | 34.03 | 217,780 | -0.34(-1.00%) |
May 14, 2014 | 34.25 | 34.70 | 34.00 | 34.38 | 248,314 | -0.04(-0.12%) |
May 13, 2014 | 34.92 | 34.98 | 34.12 | 34.41 | 234,482 | -0.59(-1.69%) |
May 12, 2014 | 35.01 | 35.30 | 34.89 | 35.01 | 246,198 | +0.23(+0.66%) |
May 09, 2014 | 34.18 | 35.23 | 33.92 | 34.77 | 569,942 | +0.46(+1.36%) |
May 08, 2014 | 34.49 | 35.30 | 34.00 | 34.31 | 554,922 | -0.42(-1.22%) |
May 07, 2014 | 34.80 | 35.44 | 34.18 | 34.73 | 364,692 | -0.04(-0.12%) |
May 06, 2014 | 35.16 | 35.40 | 34.59 | 34.77 | 491,302 | -0.48(-1.38%) |
May 05, 2014 | 34.99 | 35.55 | 34.50 | 35.26 | 322,106 | +0.34(+0.97%) |
May 02, 2014 | 35.06 | 35.67 | 34.42 | 34.92 | 383,300 | +0.11(+0.30%) |
May 01, 2014 | 33.88 | 34.99 | 33.26 | 34.81 | 538,376 | +0.88(+2.61%) |
Apr 30, 2014 | 36.63 | 37.53 | 33.40 | 33.93 | 1,014,470 | -6.33(-15.71%) |
Apr 29, 2014 | 40.15 | 40.27 | 39.19 | 40.26 | 547,282 | +0.23(+0.59%) |
Apr 28, 2014 | 38.98 | 40.38 | 38.78 | 40.02 | 226,634 | +0.58(+1.47%) |
Apr 25, 2014 | 39.69 | 39.73 | 38.82 | 39.44 | 172,678 | -0.30(-0.74%) |
Apr 24, 2014 | 39.51 | 39.82 | 38.91 | 39.73 | 119,242 | +0.31(+0.80%) |
Apr 23, 2014 | 39.33 | 39.75 | 38.94 | 39.42 | 172,214 | +0.17(+0.43%) |
Apr 22, 2014 | 39.21 | 39.77 | 38.95 | 39.25 | 277,654 | +0.17(+0.45%) |
Apr 21, 2014 | 38.36 | 39.13 | 37.64 | 39.08 | 146,326 | +0.67(+1.74%) |
Apr 17, 2014 | 38.18 | 38.41 | 38.41 | 38.41 | 120,600 | +0.27(+0.71%) |
Apr 16, 2014 | 37.27 | 38.18 | 37.11 | 38.13 | 196,450 | +1.00(+2.69%) |
Apr 15, 2014 | 36.72 | 37.25 | 35.13 | 37.13 | 369,898 | +0.64(+1.75%) |
Apr 14, 2014 | 36.55 | 37.05 | 36.01 | 36.49 | 341,358 | +0.04(+0.12%) |
Apr 11, 2014 | 39.10 | 39.12 | 36.28 | 36.45 | 648,868 | -3.22(-8.13%) |
Apr 10, 2014 | 39.55 | 40.34 | 38.85 | 39.67 | 575,160 | -0.08(-0.19%) |
Apr 09, 2014 | 39.60 | 39.97 | 38.97 | 39.75 | 265,148 | +0.16(+0.39%) |
Apr 08, 2014 | 38.05 | 39.69 | 37.90 | 39.59 | 326,566 | +1.77(+4.67%) |
Apr 07, 2014 | 37.13 | 38.25 | 36.70 | 37.83 | 204,974 | +0.67(+1.82%) |
Apr 04, 2014 | 37.78 | 37.89 | 37.01 | 37.16 | 184,986 | -0.56(-1.50%) |
Apr 03, 2014 | 37.75 | 37.84 | 37.42 | 37.72 | 143,824 | +0.09(+0.24%) |
Apr 02, 2014 | 37.65 | 38.02 | 37.22 | 37.63 | 221,412 | -0.02(-0.05%) |
Apr 01, 2014 | 37.81 | 38.23 | 37.20 | 37.65 | 330,486 | -0.02(-0.05%) |
Mar 31, 2014 | 37.19 | 37.92 | 36.67 | 37.67 | 324,230 | +0.66(+1.78%) |
Mar 28, 2014 | 37.05 | 37.95 | 36.67 | 37.01 | 308,708 | +0.12(+0.34%) |
Mar 27, 2014 | 36.70 | 37.16 | 36.23 | 36.88 | 157,680 | +0.12(+0.34%) |
Mar 26, 2014 | 37.07 | 37.45 | 36.73 | 36.76 | 241,034 | -0.01(-0.03%) |
Mar 25, 2014 | 36.56 | 37.05 | 36.05 | 36.77 | 379,862 | +0.29(+0.78%) |
Mar 24, 2014 | 35.00 | 37.48 | 34.84 | 36.48 | 657,150 | +3.13(+9.40%) |
Mar 21, 2014 | 33.54 | 33.89 | 32.73 | 33.35 | 242,002 | -0.09(-0.28%) |
Mar 20, 2014 | 33.58 | 34.60 | 33.15 | 33.45 | 320,106 | -0.12(-0.37%) |
Mar 19, 2014 | 36.23 | 36.23 | 33.24 | 33.57 | 385,718 | -2.55(-7.06%) |
Mar 18, 2014 | 35.44 | 36.19 | 34.91 | 36.12 | 249,844 | +0.61(+1.73%) |
Mar 17, 2014 | 36.36 | 36.83 | 35.20 | 35.51 | 288,456 | -0.63(-1.74%) |
Mar 14, 2014 | 36.12 | 36.28 | 35.44 | 36.13 | 193,288 | +0.25(+0.70%) |
Mar 13, 2014 | 34.84 | 36.19 | 34.41 | 35.88 | 451,314 | +0.98(+2.79%) |
Mar 12, 2014 | 36.40 | 37.34 | 33.00 | 34.91 | 1,343,770 | -1.55(-4.25%) |
Mar 11, 2014 | 36.85 | 36.99 | 36.00 | 36.46 | 145,164 | -0.29(-0.79%) |
Mar 10, 2014 | 36.61 | 36.97 | 35.99 | 36.75 | 177,548 | +0.05(+0.15%) |
Mar 07, 2014 | 37.73 | 38.03 | 35.51 | 36.70 | 406,930 | -1.28(-3.37%) |
Mar 06, 2014 | 38.00 | 38.64 | 37.62 | 37.98 | 214,998 | +0.08(+0.21%) |
Mar 05, 2014 | 37.73 | 37.99 | 37.05 | 37.90 | 246,858 | +0.20(+0.53%) |
Mar 04, 2014 | 36.00 | 37.98 | 35.95 | 37.70 | 421,410 | +1.73(+4.80%) |
Mar 03, 2014 | 36.26 | 36.74 | 35.66 | 35.97 | 349,310 | -0.62(-1.68%) |
Feb 28, 2014 | 37.99 | 38.34 | 35.65 | 36.59 | 501,746 | -1.39(-3.66%) |
Feb 27, 2014 | 37.80 | 38.15 | 37.23 | 37.98 | 256,800 | +0.09(+0.24%) |
Feb 26, 2014 | 38.47 | 38.96 | 37.55 | 37.88 | 279,578 | -0.40(-1.04%) |
Feb 25, 2014 | 37.80 | 38.52 | 37.51 | 38.28 | 340,234 | +0.65(+1.74%) |
Feb 24, 2014 | 37.58 | 38.27 | 37.30 | 37.63 | 231,402 | -0.15(-0.40%) |
Feb 21, 2014 | 38.30 | 38.58 | 37.58 | 37.78 | 308,102 | -0.46(-1.20%) |
Feb 20, 2014 | 37.73 | 38.49 | 37.44 | 38.24 | 242,008 | +0.60(+1.59%) |
Feb 19, 2014 | 38.05 | 38.54 | 37.32 | 37.64 | 194,564 | -0.45(-1.17%) |
Feb 18, 2014 | 37.77 | 38.69 | 37.51 | 38.09 | 330,730 | +0.29(+0.77%) |
Feb 14, 2014 | 37.42 | 37.80 | 37.80 | 37.80 | 326,000 | +0.34(+0.92%) |
Feb 13, 2014 | 36.75 | 37.50 | 36.15 | 37.45 | 338,904 | +0.73(+2.00%) |
Feb 12, 2014 | 35.59 | 36.82 | 35.09 | 36.72 | 314,040 | +1.44(+4.07%) |
Feb 11, 2014 | 34.00 | 35.84 | 33.92 | 35.28 | 437,232 | +1.51(+4.46%) |
Feb 10, 2014 | 33.01 | 33.98 | 32.63 | 33.77 | 339,462 | +0.76(+2.30%) |
Feb 07, 2014 | 32.55 | 33.55 | 32.16 | 33.02 | 294,976 | +0.79(+2.44%) |
Feb 06, 2014 | 34.40 | 34.49 | 32.00 | 32.23 | 447,074 | -2.00(-5.84%) |
Feb 05, 2014 | 32.28 | 34.99 | 32.08 | 34.23 | 883,660 | +5.06(+17.37%) |
Feb 04, 2014 | 29.00 | 29.41 | 28.25 | 29.16 | 447,988 | +0.36(+1.23%) |
Feb 03, 2014 | 30.18 | 30.36 | 28.50 | 28.81 | 254,834 | -1.12(-3.76%) |
Jan 31, 2014 | 29.73 | 30.38 | 29.50 | 29.93 | 167,208 | -0.42(-1.37%) |
Jan 30, 2014 | 29.79 | 30.80 | 29.57 | 30.35 | 234,006 | +0.81(+2.74%) |
Jan 29, 2014 | 29.46 | 29.86 | 29.21 | 29.54 | 175,596 | -0.27(-0.91%) |
Jan 28, 2014 | 29.68 | 30.59 | 29.61 | 29.81 | 222,128 | +0.18(+0.62%) |
Jan 27, 2014 | 29.27 | 30.20 | 28.98 | 29.62 | 275,336 | +0.45(+1.56%) |
Jan 24, 2014 | 30.22 | 30.22 | 29.02 | 29.17 | 351,192 | -1.34(-4.39%) |
Jan 23, 2014 | 30.66 | 31.00 | 29.78 | 30.51 | 303,906 | -0.33(-1.07%) |
Jan 22, 2014 | 30.71 | 31.19 | 30.48 | 30.84 | 244,208 | +0.11(+0.36%) |
Jan 21, 2014 | 30.00 | 31.32 | 29.79 | 30.73 | 429,828 | +0.95(+3.19%) |
Jan 17, 2014 | 29.50 | 29.78 | 29.78 | 29.78 | 483,400 | +0.25(+0.85%) |
Jan 16, 2014 | 30.16 | 30.34 | 27.50 | 29.53 | 1,681,430 | -3.34(-10.15%) |
Jan 15, 2014 | 34.33 | 35.06 | 32.65 | 32.87 | 679,674 | -1.46(-4.25%) |
Jan 14, 2014 | 35.65 | 36.22 | 33.69 | 34.33 | 344,928 | -1.32(-3.70%) |
Jan 13, 2014 | 35.95 | 37.04 | 35.37 | 35.65 | 173,434 | -0.31(-0.86%) |
Jan 10, 2014 | 37.10 | 37.16 | 35.84 | 35.95 | 165,744 | -1.07(-2.88%) |
Jan 09, 2014 | 36.91 | 37.18 | 36.05 | 37.02 | 151,180 | +0.33(+0.89%) |
Jan 08, 2014 | 36.88 | 37.25 | 36.51 | 36.70 | 106,508 | -0.26(-0.69%) |
Jan 07, 2014 | 36.68 | 37.25 | 36.25 | 36.95 | 185,078 | +0.48(+1.33%) |
Jan 06, 2014 | 37.77 | 37.77 | 36.38 | 36.47 | 133,380 | -1.17(-3.11%) |
Jan 03, 2014 | 38.47 | 38.50 | 36.44 | 37.63 | 290,262 | -0.84(-2.17%) |
Jan 02, 2014 | 37.64 | 38.58 | 37.15 | 38.47 | 273,092 | +0.68(+1.80%) |
Dec 31, 2013 | 39.05 | 37.79 | 37.79 | 37.79 | 268,800 | -1.29(-3.29%) |
Dec 30, 2013 | 38.83 | 39.17 | 38.51 | 39.08 | 87,346 | +0.22(+0.55%) |
Dec 27, 2013 | 38.45 | 38.99 | 38.05 | 38.86 | 107,764 | +0.62(+1.61%) |
Dec 26, 2013 | 38.52 | 38.85 | 38.09 | 38.24 | 75,220 | -0.04(-0.09%) |
Dec 24, 2013 | 38.88 | 38.88 | 38.06 | 38.28 | 73,040 | -0.70(-1.80%) |
Dec 23, 2013 | 39.09 | 39.47 | 38.79 | 38.98 | 179,768 | +0.20(+0.52%) |
Dec 20, 2013 | 37.96 | 39.00 | 37.87 | 38.78 | 213,794 | +0.84(+2.21%) |
Dec 19, 2013 | 37.88 | 38.22 | 37.59 | 37.94 | 110,536 | +0.09(+0.22%) |
Dec 18, 2013 | 37.78 | 38.17 | 36.91 | 37.85 | 104,936 | +0.20(+0.54%) |
Dec 17, 2013 | 37.50 | 37.93 | 37.00 | 37.65 | 113,036 | +0.22(+0.59%) |
Dec 16, 2013 | 36.97 | 37.48 | 36.70 | 37.43 | 130,218 | +0.66(+1.79%) |
Dec 13, 2013 | 37.05 | 37.25 | 36.51 | 36.77 | 62,632 | -0.26(-0.70%) |
Dec 12, 2013 | 36.72 | 37.43 | 36.60 | 37.03 | 79,438 | +0.43(+1.17%) |
Dec 11, 2013 | 37.92 | 37.92 | 36.52 | 36.60 | 107,138 | -1.16(-3.08%) |
Dec 10, 2013 | 38.12 | 38.49 | 37.53 | 37.77 | 117,468 | -0.40(-1.05%) |
Dec 09, 2013 | 37.91 | 38.70 | 37.25 | 38.16 | 249,036 | +0.26(+0.67%) |
Dec 06, 2013 | 38.42 | 39.15 | 37.84 | 37.91 | 175,606 | +0.20(+0.53%) |
Dec 05, 2013 | 37.60 | 38.08 | 37.38 | 37.71 | 143,454 | +0.12(+0.31%) |
Dec 04, 2013 | 36.90 | 38.34 | 36.25 | 37.59 | 183,042 | +0.84(+2.30%) |
Dec 03, 2013 | 36.74 | 36.95 | 35.93 | 36.75 | 132,812 | +0.02(+0.05%) |
Dec 02, 2013 | 36.38 | 36.99 | 36.27 | 36.73 | 103,354 | +0.17(+0.48%) |
Nov 29, 2013 | 36.80 | 37.44 | 36.41 | 36.55 | 85,318 | -0.20(-0.53%) |
Nov 27, 2013 | 36.50 | 36.89 | 36.25 | 36.75 | 79,386 | +0.38(+1.04%) |
Nov 26, 2013 | 36.43 | 36.75 | 36.25 | 36.37 | 60,960 | -0.10(-0.27%) |
Nov 25, 2013 | 36.76 | 37.19 | 36.32 | 36.47 | 134,314 | -0.13(-0.36%) |
Nov 22, 2013 | 35.45 | 36.73 | 35.45 | 36.60 | 202,874 | +1.24(+3.51%) |
Nov 21, 2013 | 34.75 | 35.62 | 34.35 | 35.36 | 183,384 | +1.27(+3.71%) |
Nov 20, 2013 | 33.94 | 34.70 | 33.65 | 34.09 | 175,284 | +0.18(+0.53%) |
Nov 19, 2013 | 34.18 | 34.35 | 33.55 | 33.91 | 131,942 | -0.20(-0.57%) |
Nov 18, 2013 | 34.73 | 35.18 | 33.59 | 34.11 | 170,250 | -0.54(-1.56%) |
Nov 15, 2013 | 34.29 | 34.77 | 34.07 | 34.65 | 84,802 | +0.27(+0.80%) |
Nov 14, 2013 | 34.78 | 34.78 | 34.28 | 34.38 | 79,950 | -0.45(-1.31%) |
Nov 13, 2013 | 34.23 | 34.87 | 33.50 | 34.83 | 111,518 | +0.44(+1.28%) |
Nov 12, 2013 | 34.68 | 35.19 | 34.20 | 34.39 | 113,248 | -0.31(-0.89%) |
Nov 11, 2013 | 35.55 | 36.05 | 34.23 | 34.70 | 173,236 | -0.74(-2.10%) |
Nov 08, 2013 | 34.27 | 35.86 | 33.70 | 35.45 | 302,558 | +1.65(+4.88%) |
Nov 07, 2013 | 35.11 | 35.26 | 33.75 | 33.80 | 139,052 | -1.16(-3.32%) |
Nov 06, 2013 | 35.02 | 35.80 | 34.42 | 34.95 | 123,406 | +0.23(+0.68%) |
Nov 05, 2013 | 35.49 | 35.53 | 34.66 | 34.72 | 96,740 | -0.86(-2.42%) |
Nov 04, 2013 | 34.89 | 35.71 | 34.79 | 35.58 | 172,566 | +0.69(+1.98%) |