Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.67 | 30.99 | 29.96 | 30.15 | 129,033 | -0.36(-1.18%) |
Oct 30, 2014 | 30.59 | 30.94 | 30.05 | 30.51 | 212,598 | -0.40(-1.30%) |
Oct 29, 2014 | 31.57 | 32.01 | 30.82 | 30.92 | 184,060 | -2.13(-6.45%) |
Oct 28, 2014 | 32.59 | 33.09 | 32.39 | 33.05 | 169,141 | +0.71(+2.20%) |
Oct 27, 2014 | 32.16 | 32.36 | 33.30 | 32.34 | 185,466 | -0.96(-2.88%) |
Oct 24, 2014 | 33.16 | 33.37 | 32.97 | 33.30 | 57,788 | +0.12(+0.35%) |
Oct 23, 2014 | 33.14 | 33.32 | 32.73 | 33.18 | 68,556 | +0.65(+2.01%) |
Oct 22, 2014 | 33.68 | 33.74 | 32.53 | 32.53 | 146,972 | -1.27(-3.75%) |
Oct 21, 2014 | 33.11 | 33.99 | 32.64 | 33.80 | 287,196 | +1.67(+5.20%) |
Oct 20, 2014 | 31.84 | 32.16 | 31.57 | 32.13 | 400,257 | +0.19(+0.60%) |
Oct 17, 2014 | 31.40 | 32.16 | 31.40 | 31.93 | 309,643 | +2.02(+6.74%) |
Oct 16, 2014 | 29.03 | 30.15 | 28.92 | 29.92 | 357,600 | +1.02(+3.52%) |
Oct 15, 2014 | 29.98 | 30.30 | 28.40 | 28.90 | 707,045 | -3.13(-9.77%) |
Oct 14, 2014 | 31.80 | 32.38 | 31.65 | 32.03 | 206,878 | -1.34(-4.03%) |
Oct 13, 2014 | 33.60 | 34.05 | 33.26 | 33.37 | 133,394 | +0.13(+0.40%) |
Oct 10, 2014 | 33.41 | 33.87 | 33.14 | 33.24 | 147,007 | -0.56(-1.65%) |
Oct 09, 2014 | 34.68 | 34.72 | 33.53 | 33.80 | 164,943 | -0.84(-2.44%) |
Oct 08, 2014 | 33.95 | 34.70 | 33.30 | 34.64 | 272,892 | +1.34(+4.04%) |
Oct 07, 2014 | 34.01 | 34.01 | 33.30 | 33.30 | 125,390 | -1.04(-3.02%) |
Oct 06, 2014 | 34.41 | 34.68 | 34.10 | 34.33 | 156,333 | -0.23(-0.67%) |
Oct 03, 2014 | 34.37 | 34.85 | 34.32 | 34.56 | 213,164 | -0.08(-0.22%) |
Oct 02, 2014 | 35.45 | 35.76 | 34.32 | 34.64 | 414,265 | -0.04(-0.11%) |
Oct 01, 2014 | 35.45 | 35.54 | 34.58 | 34.68 | 103,226 | -1.02(-2.85%) |
Sep 30, 2014 | 35.26 | 35.85 | 34.83 | 35.70 | 157,213 | +0.33(+0.92%) |
Sep 29, 2014 | 34.72 | 35.74 | 34.58 | 35.37 | 290,492 | -1.04(-2.85%) |
Sep 26, 2014 | 36.16 | 36.68 | 36.12 | 36.41 | 79,121 | +0.21(+0.58%) |
Sep 25, 2014 | 36.79 | 36.79 | 36.10 | 36.20 | 134,943 | -1.50(-3.97%) |
Sep 24, 2014 | 37.18 | 38.00 | 37.06 | 37.69 | 409,666 | +0.65(+1.76%) |
Sep 23, 2014 | 37.58 | 37.64 | 37.00 | 37.04 | 114,564 | -0.88(-2.33%) |
Sep 22, 2014 | 38.62 | 38.89 | 37.93 | 37.93 | 104,445 | -0.48(-1.25%) |
Sep 19, 2014 | 38.44 | 38.89 | 38.25 | 38.41 | 134,539 | +0.84(+2.25%) |
Sep 18, 2014 | 37.81 | 37.87 | 37.41 | 37.56 | 94,384 | -0.42(-1.11%) |
Sep 17, 2014 | 38.50 | 38.56 | 37.94 | 37.98 | 216,846 | -0.33(-0.85%) |
Sep 16, 2014 | 38.60 | 38.98 | 38.19 | 38.31 | 682,918 | -0.92(-2.35%) |
Sep 15, 2014 | 39.38 | 39.38 | 39.14 | 39.23 | 98,579 | -0.10(-0.24%) |
Sep 12, 2014 | 39.98 | 40.00 | 39.31 | 39.33 | 533,836 | -0.65(-1.63%) |
Sep 11, 2014 | 39.52 | 40.00 | 39.48 | 39.98 | 203,435 | -0.04(-0.10%) |
Sep 10, 2014 | 39.52 | 40.09 | 39.47 | 40.02 | 72,800 | +0.60(+1.51%) |
Sep 09, 2014 | 40.19 | 40.19 | 39.37 | 39.42 | 169,733 | -0.94(-2.33%) |
Sep 08, 2014 | 40.79 | 40.98 | 40.29 | 40.36 | 530,155 | -0.63(-1.55%) |
Sep 05, 2014 | 41.04 | 41.11 | 40.56 | 41.00 | 240,309 | +0.48(+1.18%) |
Sep 04, 2014 | 40.31 | 40.84 | 40.31 | 40.52 | 132,061 | +0.33(+0.81%) |
Sep 03, 2014 | 40.54 | 40.56 | 40.04 | 40.19 | 95,552 | +0.15(+0.38%) |
Sep 02, 2014 | 40.21 | 40.63 | 39.47 | 40.04 | 367,542 | -0.98(-2.39%) |
Aug 29, 2014 | 40.90 | 41.02 | 41.02 | 41.02 | 134,564 | +0.10(+0.23%) |
Aug 28, 2014 | 40.54 | 41.00 | 40.13 | 40.92 | 337,606 | -0.23(-0.56%) |
Aug 27, 2014 | 41.32 | 41.32 | 40.81 | 41.15 | 68,747 | +0.06(+0.14%) |
Aug 26, 2014 | 40.81 | 41.42 | 40.81 | 41.09 | 77,261 | +0.27(+0.66%) |
Aug 25, 2014 | 40.42 | 41.02 | 40.13 | 40.82 | 155,745 | +0.69(+1.72%) |
Aug 22, 2014 | 40.59 | 40.98 | 40.13 | 40.13 | 65,102 | -0.02(-0.05%) |
Aug 21, 2014 | 39.92 | 40.38 | 39.92 | 40.15 | 110,713 | +0.40(+1.01%) |
Aug 20, 2014 | 38.96 | 39.76 | 38.96 | 39.75 | 100,859 | +0.84(+2.17%) |
Aug 19, 2014 | 39.10 | 39.19 | 38.81 | 38.90 | 59,388 | -0.04(-0.10%) |
Aug 18, 2014 | 38.94 | 38.94 | 38.42 | 38.94 | 121,361 | -0.69(-1.74%) |
Aug 15, 2014 | 39.85 | 40.10 | 38.83 | 39.63 | 232,333 | -0.12(-0.29%) |
Aug 14, 2014 | 39.65 | 39.85 | 39.51 | 39.75 | 178,764 | -0.02(-0.05%) |
Aug 13, 2014 | 38.90 | 39.86 | 38.89 | 39.77 | 625,279 | +1.19(+3.09%) |
Aug 12, 2014 | 38.21 | 38.66 | 38.12 | 38.58 | 855,373 | +0.92(+2.45%) |
Aug 11, 2014 | 37.43 | 37.94 | 37.29 | 37.66 | 286,427 | +0.48(+1.29%) |
Aug 08, 2014 | 37.35 | 37.41 | 36.77 | 37.18 | 347,684 | -0.33(-0.87%) |
Aug 07, 2014 | 38.31 | 38.52 | 37.46 | 37.50 | 245,834 | -0.54(-1.41%) |
Aug 06, 2014 | 38.52 | 38.79 | 37.91 | 38.04 | 686,964 | -0.96(-2.46%) |
Aug 05, 2014 | 40.21 | 40.21 | 38.81 | 39.00 | 271,654 | -1.88(-4.60%) |
Aug 04, 2014 | 40.71 | 41.02 | 40.40 | 40.88 | 86,832 | +0.56(+1.38%) |
Aug 01, 2014 | 40.56 | 41.32 | 40.33 | 40.33 | 98,237 | -0.21(-0.52%) |
Jul 31, 2014 | 41.40 | 41.73 | 40.52 | 40.54 | 183,044 | -1.42(-3.39%) |
Jul 30, 2014 | 42.25 | 42.38 | 41.78 | 41.96 | 52,289 | -0.42(-1.00%) |
Jul 29, 2014 | 42.32 | 42.59 | 42.27 | 42.38 | 57,997 | -0.83(-1.91%) |
Jul 28, 2014 | 43.03 | 43.44 | 42.90 | 43.21 | 85,113 | +0.31(+0.72%) |
Jul 25, 2014 | 42.94 | 43.43 | 42.71 | 42.90 | 79,494 | +0.60(+1.41%) |
Jul 24, 2014 | 41.55 | 42.51 | 41.55 | 42.30 | 600,261 | +1.11(+2.70%) |
Jul 23, 2014 | 41.09 | 41.30 | 40.92 | 41.19 | 361,973 | +0.10(+0.23%) |
Jul 22, 2014 | 40.94 | 41.13 | 40.61 | 41.09 | 219,117 | -0.02(-0.05%) |
Jul 21, 2014 | 40.98 | 41.40 | 40.73 | 41.11 | 232,765 | -0.71(-1.70%) |
Jul 18, 2014 | 41.40 | 41.92 | 41.13 | 41.82 | 108,003 | +0.42(+1.02%) |
Jul 17, 2014 | 42.42 | 42.61 | 41.30 | 41.40 | 117,746 | -1.13(-2.66%) |
Jul 16, 2014 | 42.13 | 42.61 | 42.11 | 42.53 | 70,156 | +0.50(+1.19%) |
Jul 15, 2014 | 42.28 | 42.32 | 41.94 | 42.03 | 32,823 | -0.19(-0.45%) |
Jul 14, 2014 | 42.07 | 42.38 | 41.96 | 42.23 | 40,331 | +0.58(+1.38%) |
Jul 11, 2014 | 41.55 | 41.75 | 41.29 | 41.65 | 56,531 | -0.02(-0.05%) |
Jul 10, 2014 | 41.06 | 41.71 | 40.81 | 41.67 | 228,493 | -0.25(-0.60%) |
Jul 09, 2014 | 42.15 | 42.19 | 41.78 | 41.92 | 398,736 | -0.61(-1.44%) |
Jul 08, 2014 | 43.30 | 43.32 | 42.44 | 42.53 | 165,972 | -2.02(-4.53%) |
Jul 07, 2014 | 44.84 | 44.84 | 44.38 | 44.55 | 121,968 | -0.48(-1.07%) |
Jul 03, 2014 | 44.78 | 45.03 | 45.03 | 45.03 | 38,536 | +0.31(+0.69%) |
Jul 02, 2014 | 44.51 | 45.09 | 44.44 | 44.72 | 96,752 | +0.48(+1.09%) |
Jul 01, 2014 | 43.40 | 44.42 | 43.40 | 44.24 | 95,881 | +1.04(+2.40%) |
Jun 30, 2014 | 43.36 | 43.49 | 43.07 | 43.21 | 237,173 | -0.12(-0.27%) |
Jun 27, 2014 | 43.36 | 43.44 | 42.99 | 43.32 | 167,206 | -0.60(-1.36%) |
Jun 26, 2014 | 43.49 | 44.05 | 43.49 | 43.92 | 692,951 | +0.50(+1.15%) |
Jun 25, 2014 | 43.97 | 44.17 | 43.32 | 43.42 | 828,828 | -0.60(-1.35%) |
Jun 24, 2014 | 45.05 | 45.13 | 43.88 | 44.01 | 636,880 | -1.44(-3.17%) |
Jun 23, 2014 | 45.78 | 46.05 | 45.32 | 45.45 | 87,992 | -0.81(-1.74%) |
Jun 20, 2014 | 46.62 | 46.66 | 46.26 | 46.26 | 110,991 | -0.15(-0.33%) |
Jun 19, 2014 | 46.45 | 46.57 | 46.12 | 46.41 | 421,866 | +0.21(+0.46%) |
Jun 18, 2014 | 45.49 | 46.22 | 45.13 | 46.20 | 216,085 | +1.17(+2.60%) |
Jun 17, 2014 | 44.65 | 45.13 | 44.45 | 45.03 | 392,821 | +0.19(+0.43%) |
Jun 16, 2014 | 44.90 | 44.99 | 44.68 | 44.84 | 123,781 | -0.10(-0.21%) |
Jun 13, 2014 | 44.86 | 45.28 | 44.65 | 44.93 | 226,166 | -0.90(-1.97%) |
Jun 12, 2014 | 46.18 | 46.24 | 45.72 | 45.84 | 155,465 | -0.29(-0.62%) |
Jun 11, 2014 | 45.99 | 46.18 | 45.61 | 46.12 | 326,799 | -0.73(-1.56%) |
Jun 10, 2014 | 47.01 | 47.01 | 46.34 | 46.85 | 646,270 | -0.06(-0.12%) |
Jun 06, 2014 | 46.41 | 46.91 | 46.16 | 46.91 | 366,678 | +0.52(+1.12%) |
Jun 05, 2014 | 45.64 | 46.39 | 45.38 | 46.39 | 367,559 | +1.65(+3.69%) |
Jun 04, 2014 | 44.17 | 44.74 | 44.03 | 44.74 | 483,110 | +0.58(+1.30%) |
Jun 03, 2014 | 44.26 | 44.36 | 43.55 | 44.17 | 311,780 | -0.36(-0.82%) |
Jun 02, 2014 | 43.76 | 44.59 | 43.76 | 44.53 | 204,889 | +0.84(+1.93%) |
May 30, 2014 | 43.38 | 43.95 | 43.38 | 43.69 | 284,076 | +0.69(+1.61%) |
May 29, 2014 | 42.84 | 43.01 | 42.23 | 42.99 | 262,816 | -0.40(-0.93%) |
May 28, 2014 | 42.98 | 43.46 | 42.78 | 43.40 | 154,006 | +0.42(+0.98%) |
May 27, 2014 | 42.55 | 43.11 | 42.27 | 42.98 | 376,605 | +0.98(+2.33%) |
May 23, 2014 | 41.21 | 42.00 | 42.00 | 42.00 | 243,143 | +0.90(+2.20%) |
May 22, 2014 | 40.96 | 41.29 | 40.60 | 41.09 | 329,860 | +0.12(+0.28%) |
May 21, 2014 | 40.19 | 41.04 | 40.19 | 40.98 | 368,030 | +0.86(+2.15%) |
May 20, 2014 | 39.79 | 40.31 | 39.40 | 40.11 | 359,479 | +1.86(+4.87%) |
May 19, 2014 | 38.21 | 38.39 | 37.83 | 38.25 | 330,163 | -0.40(-1.04%) |
May 16, 2014 | 38.73 | 38.93 | 38.39 | 38.66 | 310,218 | -1.13(-2.85%) |
May 15, 2014 | 40.40 | 40.44 | 39.63 | 39.79 | 364,254 | -1.86(-4.47%) |
May 14, 2014 | 41.92 | 42.28 | 41.57 | 41.65 | 304,670 | +0.44(+1.07%) |
May 13, 2014 | 41.46 | 41.65 | 41.09 | 41.21 | 139,077 | -0.61(-1.47%) |
May 12, 2014 | 41.96 | 41.96 | 41.44 | 41.82 | 224,070 | -0.73(-1.72%) |
May 09, 2014 | 43.21 | 43.23 | 42.40 | 42.55 | 537,828 | -1.32(-3.02%) |
May 08, 2014 | 44.57 | 44.65 | 43.74 | 43.88 | 272,264 | -0.84(-1.89%) |
May 07, 2014 | 44.03 | 44.84 | 44.03 | 44.72 | 137,488 | +1.21(+2.78%) |
May 06, 2014 | 43.80 | 44.15 | 43.47 | 43.51 | 57,435 | -0.81(-1.82%) |
May 05, 2014 | 44.13 | 44.59 | 43.82 | 44.32 | 21,554 | +0.40(+0.92%) |
May 02, 2014 | 44.49 | 44.49 | 43.80 | 43.92 | 85,781 | -0.71(-1.59%) |
May 01, 2014 | 44.84 | 44.84 | 44.17 | 44.63 | 33,001 | +0.10(+0.22%) |
Apr 30, 2014 | 43.99 | 44.53 | 43.61 | 44.53 | 39,901 | +1.52(+3.53%) |
Apr 29, 2014 | 42.84 | 43.07 | 42.69 | 43.01 | 35,779 | +0.33(+0.76%) |
Apr 28, 2014 | 43.17 | 43.17 | 42.28 | 42.69 | 73,929 | -0.75(-1.72%) |
Apr 25, 2014 | 44.15 | 44.15 | 43.42 | 43.44 | 206,633 | -1.00(-2.25%) |
Apr 24, 2014 | 43.95 | 44.45 | 43.53 | 44.44 | 61,854 | +0.36(+0.83%) |
Apr 23, 2014 | 44.36 | 44.42 | 43.82 | 44.07 | 173,830 | -0.84(-1.88%) |
Apr 22, 2014 | 45.11 | 45.20 | 44.86 | 44.92 | 40,005 | +0.10(+0.21%) |
Apr 21, 2014 | 45.09 | 45.11 | 44.59 | 44.82 | 85,676 | -0.17(-0.38%) |
Apr 17, 2014 | 44.36 | 44.99 | 44.99 | 44.99 | 92,382 | +1.42(+3.26%) |
Apr 16, 2014 | 43.07 | 43.69 | 42.55 | 43.57 | 168,287 | +1.77(+4.23%) |
Apr 15, 2014 | 42.61 | 42.61 | 41.07 | 41.80 | 512,526 | -1.32(-3.07%) |
Apr 14, 2014 | 43.46 | 43.67 | 42.63 | 43.13 | 495,777 | -1.48(-3.31%) |
Apr 11, 2014 | 44.49 | 44.90 | 44.22 | 44.61 | 84,279 | -0.31(-0.68%) |
Apr 10, 2014 | 46.14 | 46.22 | 44.86 | 44.92 | 63,959 | -1.50(-3.23%) |
Apr 09, 2014 | 45.89 | 46.59 | 45.53 | 46.41 | 158,894 | +0.46(+1.00%) |
Apr 08, 2014 | 45.95 | 46.37 | 45.41 | 45.95 | 338,037 | +0.40(+0.89%) |
Apr 07, 2014 | 46.47 | 46.82 | 45.20 | 45.55 | 446,559 | -0.86(-1.86%) |
Apr 04, 2014 | 46.53 | 46.76 | 46.20 | 46.41 | 177,493 | -0.73(-1.55%) |
Apr 03, 2014 | 47.49 | 47.57 | 46.59 | 47.14 | 152,008 | -0.86(-1.80%) |
Apr 02, 2014 | 47.91 | 48.22 | 47.72 | 48.01 | 97,535 | +0.58(+1.21%) |
Apr 01, 2014 | 47.24 | 47.68 | 47.12 | 47.43 | 99,880 | +0.25(+0.53%) |
Mar 31, 2014 | 47.43 | 47.53 | 46.82 | 47.18 | 74,107 | -0.06(-0.12%) |
Mar 28, 2014 | 46.87 | 47.43 | 46.66 | 47.24 | 75,126 | +0.33(+0.70%) |
Mar 27, 2014 | 46.45 | 47.28 | 46.34 | 46.91 | 94,700 | +0.12(+0.25%) |
Mar 26, 2014 | 47.45 | 47.81 | 46.80 | 46.80 | 60,509 | -1.25(-2.60%) |
Mar 25, 2014 | 48.18 | 48.20 | 47.62 | 48.05 | 129,687 | +0.61(+1.30%) |
Mar 24, 2014 | 46.84 | 47.64 | 46.66 | 47.43 | 42,251 | +1.02(+2.19%) |
Mar 21, 2014 | 48.16 | 48.33 | 46.09 | 46.41 | 353,193 | -2.55(-5.22%) |
Mar 20, 2014 | 48.35 | 49.01 | 48.18 | 48.97 | 117,787 | +0.90(+1.88%) |
Mar 19, 2014 | 49.22 | 49.47 | 48.01 | 48.06 | 172,103 | -1.25(-2.53%) |
Mar 18, 2014 | 48.68 | 49.33 | 48.68 | 49.31 | 80,329 | +0.04(+0.08%) |
Mar 17, 2014 | 48.26 | 49.38 | 48.26 | 49.27 | 142,599 | +1.84(+3.89%) |
Mar 14, 2014 | 46.89 | 47.68 | 46.72 | 47.43 | 51,265 | +0.58(+1.23%) |
Mar 13, 2014 | 48.87 | 48.87 | 46.68 | 46.85 | 93,928 | -1.52(-3.14%) |
Mar 12, 2014 | 48.54 | 48.62 | 48.28 | 48.37 | 51,106 | +0.04(+0.08%) |
Mar 11, 2014 | 48.28 | 48.60 | 48.08 | 48.33 | 570,731 | +0.08(+0.16%) |
Mar 10, 2014 | 48.31 | 48.53 | 48.01 | 48.26 | 132,592 | +0.38(+0.80%) |
Mar 07, 2014 | 48.29 | 48.39 | 47.62 | 47.87 | 174,700 | +0.63(+1.34%) |
Mar 06, 2014 | 47.41 | 47.41 | 46.97 | 47.24 | 40,162 | +0.46(+0.99%) |
Mar 05, 2014 | 47.12 | 47.41 | 46.66 | 46.78 | 109,713 | -0.60(-1.26%) |
Mar 04, 2014 | 46.76 | 47.43 | 46.47 | 47.37 | 76,586 | +2.09(+4.62%) |
Mar 03, 2014 | 45.43 | 46.03 | 44.93 | 45.28 | 115,707 | -1.54(-3.28%) |
Feb 28, 2014 | 46.85 | 47.09 | 46.47 | 46.82 | 219,120 | +0.27(+0.58%) |
Feb 27, 2014 | 46.12 | 46.55 | 45.30 | 46.55 | 70,665 | +0.15(+0.33%) |
Feb 26, 2014 | 46.09 | 46.59 | 46.09 | 46.39 | 154,998 | +1.21(+2.68%) |
Feb 25, 2014 | 44.15 | 45.24 | 44.15 | 45.18 | 386,442 | +1.61(+3.70%) |
Feb 24, 2014 | 43.59 | 43.72 | 43.26 | 43.57 | 153,150 | -0.90(-2.03%) |
Feb 21, 2014 | 44.63 | 44.76 | 44.19 | 44.47 | 27,186 | -0.68(-1.51%) |
Feb 20, 2014 | 44.65 | 45.26 | 44.65 | 45.16 | 67,913 | +0.72(+1.62%) |
Feb 19, 2014 | 45.51 | 45.57 | 44.42 | 44.44 | 121,014 | -1.23(-2.69%) |
Feb 18, 2014 | 45.95 | 45.95 | 45.20 | 45.66 | 68,940 | +0.44(+0.98%) |
Feb 14, 2014 | 45.16 | 45.22 | 45.22 | 45.22 | 41,817 | -0.27(-0.59%) |
Feb 13, 2014 | 45.09 | 45.68 | 44.93 | 45.49 | 72,243 | +0.29(+0.64%) |
Feb 12, 2014 | 44.84 | 45.41 | 44.84 | 45.20 | 32,198 | +0.27(+0.60%) |
Feb 11, 2014 | 44.47 | 45.03 | 44.26 | 44.93 | 152,012 | +0.13(+0.30%) |
Feb 10, 2014 | 45.38 | 45.38 | 44.51 | 44.80 | 36,982 | -0.04(-0.09%) |
Feb 07, 2014 | 44.72 | 45.03 | 44.19 | 44.84 | 43,830 | +0.27(+0.60%) |
Feb 06, 2014 | 43.71 | 44.74 | 42.76 | 44.57 | 77,228 | +0.86(+1.98%) |
Feb 05, 2014 | 43.80 | 43.92 | 43.34 | 43.71 | 93,807 | +1.00(+2.34%) |
Feb 04, 2014 | 42.69 | 43.01 | 42.09 | 42.71 | 83,961 | +1.00(+2.39%) |
Feb 03, 2014 | 42.76 | 43.01 | 41.40 | 41.71 | 176,488 | -0.27(-0.64%) |
Jan 31, 2014 | 41.52 | 42.11 | 41.15 | 41.98 | 99,027 | +0.56(+1.34%) |
Jan 30, 2014 | 41.75 | 42.25 | 41.42 | 41.42 | 85,849 | +0.83(+2.03%) |
Jan 29, 2014 | 40.52 | 41.04 | 40.34 | 40.59 | 50,448 | -0.77(-1.86%) |
Jan 28, 2014 | 41.46 | 41.47 | 40.75 | 41.36 | 59,972 | -0.25(-0.60%) |
Jan 27, 2014 | 41.44 | 41.90 | 40.71 | 41.61 | 101,125 | -0.12(-0.28%) |
Jan 24, 2014 | 43.38 | 43.55 | 41.48 | 41.73 | 239,121 | -2.38(-5.40%) |
Jan 23, 2014 | 43.63 | 44.59 | 43.63 | 44.11 | 283,495 | +0.10(+0.22%) |
Jan 22, 2014 | 43.97 | 44.17 | 43.69 | 44.01 | 78,748 | +0.46(+1.06%) |
Jan 21, 2014 | 44.36 | 44.47 | 43.21 | 43.55 | 166,894 | -1.42(-3.16%) |
Jan 17, 2014 | 45.91 | 44.97 | 44.97 | 44.97 | 127,325 | -0.84(-1.84%) |
Jan 16, 2014 | 45.93 | 45.93 | 45.49 | 45.82 | 137,203 | -0.50(-1.08%) |
Jan 15, 2014 | 45.97 | 46.47 | 45.49 | 46.32 | 68,287 | +0.35(+0.75%) |
Jan 14, 2014 | 45.68 | 46.22 | 45.05 | 45.97 | 148,747 | +0.61(+1.35%) |
Jan 13, 2014 | 46.53 | 47.39 | 45.30 | 45.36 | 151,102 | -1.33(-2.84%) |
Jan 10, 2014 | 46.45 | 47.10 | 46.36 | 46.68 | 172,065 | +0.65(+1.42%) |
Jan 09, 2014 | 45.89 | 46.43 | 45.61 | 46.03 | 170,549 | +0.27(+0.59%) |
Jan 08, 2014 | 45.76 | 46.18 | 45.61 | 45.76 | 189,361 | +1.19(+2.67%) |
Jan 07, 2014 | 44.49 | 44.65 | 44.28 | 44.57 | 161,409 | +1.15(+2.65%) |
Jan 06, 2014 | 42.82 | 43.86 | 42.82 | 43.42 | 57,784 | +0.21(+0.49%) |
Jan 03, 2014 | 43.72 | 43.80 | 43.21 | 43.21 | 84,174 | -0.44(-1.01%) |
Jan 02, 2014 | 43.95 | 43.99 | 43.28 | 43.65 | 92,701 | +0.38(+0.89%) |
Dec 31, 2013 | 43.17 | 43.26 | 43.26 | 43.26 | 30,620 | +0.19(+0.45%) |
Dec 30, 2013 | 43.13 | 43.15 | 42.56 | 43.07 | 50,930 | +0.06(+0.13%) |
Dec 27, 2013 | 42.48 | 43.19 | 42.38 | 43.01 | 95,657 | +1.79(+4.34%) |
Dec 26, 2013 | 41.72 | 41.76 | 41.02 | 41.23 | 69,761 | +0.08(+0.19%) |
Dec 24, 2013 | 40.35 | 41.17 | 40.33 | 41.15 | 17,515 | +0.38(+0.94%) |
Dec 23, 2013 | 40.63 | 40.84 | 40.44 | 40.77 | 27,784 | -0.11(-0.28%) |
Dec 20, 2013 | 41.26 | 41.26 | 40.37 | 40.88 | 115,978 | -1.19(-2.82%) |
Dec 19, 2013 | 42.45 | 42.47 | 41.74 | 42.07 | 108,184 | -0.50(-1.17%) |
Dec 18, 2013 | 41.90 | 42.74 | 41.42 | 42.57 | 35,087 | +0.99(+2.39%) |
Dec 17, 2013 | 41.53 | 41.88 | 41.45 | 41.57 | 90,431 | -0.23(-0.55%) |
Dec 16, 2013 | 41.82 | 42.07 | 41.46 | 41.80 | 75,702 | -0.18(-0.43%) |
Dec 13, 2013 | 42.49 | 42.81 | 41.44 | 41.98 | 125,373 | -1.27(-2.94%) |
Dec 12, 2013 | 42.95 | 43.35 | 42.62 | 43.25 | 15,010 | +0.21(+0.49%) |
Dec 11, 2013 | 43.96 | 43.96 | 43.04 | 43.04 | 54,476 | -0.75(-1.70%) |
Dec 10, 2013 | 43.37 | 44.13 | 43.37 | 43.79 | 91,370 | +0.63(+1.46%) |
Dec 09, 2013 | 42.95 | 43.20 | 42.60 | 43.16 | 29,128 | +0.21(+0.49%) |
Dec 06, 2013 | 42.97 | 43.16 | 42.57 | 42.95 | 39,609 | -0.02(-0.04%) |
Dec 05, 2013 | 43.03 | 43.52 | 42.55 | 42.97 | 56,761 | -0.88(-2.01%) |
Dec 04, 2013 | 43.39 | 44.06 | 42.82 | 43.85 | 164,358 | +0.19(+0.44%) |
Dec 03, 2013 | 44.27 | 44.27 | 43.27 | 43.66 | 116,058 | -0.17(-0.39%) |
Dec 02, 2013 | 44.00 | 44.15 | 43.69 | 43.83 | 68,551 | +0.08(+0.17%) |
Nov 29, 2013 | 43.27 | 43.75 | 42.73 | 43.75 | 103,230 | +1.21(+2.83%) |
Nov 27, 2013 | 42.51 | 42.74 | 42.28 | 42.55 | 203,024 | +0.44(+1.04%) |
Nov 26, 2013 | 42.78 | 42.78 | 42.11 | 42.11 | 81,565 | -1.13(-2.61%) |
Nov 25, 2013 | 43.06 | 43.23 | 42.14 | 43.23 | 96,785 | +0.55(+1.30%) |
Nov 22, 2013 | 42.53 | 42.85 | 42.30 | 42.68 | 112,874 | +0.84(+2.01%) |
Nov 21, 2013 | 41.47 | 41.88 | 41.22 | 41.84 | 23,769 | +0.96(+2.34%) |
Nov 20, 2013 | 40.92 | 41.30 | 40.59 | 40.88 | 23,097 | -0.54(-1.29%) |
Nov 19, 2013 | 41.67 | 41.67 | 40.37 | 41.42 | 29,344 | +0.10(+0.23%) |
Nov 18, 2013 | 41.47 | 41.57 | 40.77 | 41.32 | 55,248 | +0.46(+1.12%) |
Nov 15, 2013 | 40.27 | 41.28 | 40.25 | 40.86 | 65,297 | -0.50(-1.20%) |
Nov 14, 2013 | 41.47 | 41.59 | 41.11 | 41.36 | 25,984 | +0.80(+1.98%) |
Nov 12, 2013 | 40.94 | 40.98 | 40.23 | 40.56 | 81,043 | -1.57(-3.72%) |
Nov 11, 2013 | 42.49 | 42.49 | 41.88 | 42.13 | 26,522 | -0.19(-0.45%) |
Nov 08, 2013 | 41.55 | 42.45 | 41.55 | 42.32 | 45,439 | +0.63(+1.51%) |
Nov 07, 2013 | 42.51 | 42.57 | 41.42 | 41.69 | 41,384 | -0.50(-1.18%) |
Nov 06, 2013 | 42.30 | 42.76 | 41.61 | 42.18 | 89,265 | +0.67(+1.61%) |
Nov 05, 2013 | 41.78 | 41.80 | 41.13 | 41.51 | 70,303 | -0.50(-1.18%) |
Nov 04, 2013 | 42.13 | 42.47 | 41.76 | 42.01 | 67,758 | -0.67(-1.57%) |