Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.47 | 43.64 | 42.38 | 43.22 | 1,225,111 | +1.25(+2.97%) |
Oct 30, 2014 | 41.78 | 42.42 | 41.27 | 41.98 | 638,648 | +0.08(+0.19%) |
Oct 29, 2014 | 42.47 | 42.47 | 41.53 | 41.90 | 733,884 | -0.63(-1.48%) |
Oct 28, 2014 | 40.96 | 42.59 | 40.86 | 42.52 | 824,635 | +1.82(+4.46%) |
Oct 27, 2014 | 40.45 | 40.79 | 40.63 | 40.71 | 510,243 | +0.08(+0.20%) |
Oct 24, 2014 | 40.33 | 40.71 | 40.05 | 40.63 | 615,133 | +0.31(+0.77%) |
Oct 23, 2014 | 40.78 | 40.94 | 40.33 | 40.32 | 834,326 | +0.24(+0.60%) |
Oct 22, 2014 | 40.38 | 41.15 | 40.01 | 40.08 | 1,191,997 | -0.19(-0.47%) |
Oct 21, 2014 | 39.19 | 40.37 | 39.13 | 40.27 | 889,917 | +1.79(+4.64%) |
Oct 20, 2014 | 38.08 | 38.08 | 37.89 | 38.48 | 612,353 | +0.38(+0.99%) |
Oct 17, 2014 | 37.90 | 38.65 | 37.41 | 38.11 | 1,817,291 | +0.83(+2.22%) |
Oct 16, 2014 | 36.20 | 37.79 | 36.17 | 37.28 | 2,201,180 | +0.70(+1.91%) |
Oct 15, 2014 | 36.09 | 36.70 | 35.29 | 36.58 | 2,890,964 | -0.06(-0.16%) |
Oct 14, 2014 | 36.93 | 37.13 | 36.28 | 36.64 | 2,645,387 | -0.08(-0.22%) |
Oct 13, 2014 | 37.92 | 38.14 | 36.61 | 36.72 | 1,655,326 | -1.18(-3.11%) |
Oct 10, 2014 | 39.00 | 39.00 | 37.15 | 37.90 | 1,921,122 | -1.25(-3.18%) |
Oct 09, 2014 | 40.43 | 40.49 | 39.00 | 39.14 | 1,530,100 | -1.38(-3.40%) |
Oct 08, 2014 | 40.55 | 40.66 | 39.44 | 40.52 | 1,818,026 | +0.13(+0.32%) |
Oct 07, 2014 | 41.11 | 41.12 | 40.37 | 40.39 | 965,724 | -0.92(-2.22%) |
Oct 06, 2014 | 41.52 | 42.25 | 41.22 | 41.31 | 1,046,840 | -0.01(-0.02%) |
Oct 03, 2014 | 40.36 | 41.63 | 40.31 | 41.32 | 1,224,130 | +1.14(+2.83%) |
Oct 02, 2014 | 39.99 | 40.48 | 39.91 | 40.18 | 1,778,858 | +0.04(+0.10%) |
Oct 01, 2014 | 40.69 | 40.69 | 39.69 | 40.14 | 1,962,363 | -0.65(-1.59%) |
Sep 30, 2014 | 41.38 | 41.48 | 40.57 | 40.79 | 2,639,313 | -0.58(-1.40%) |
Sep 29, 2014 | 41.83 | 41.98 | 41.32 | 41.37 | 1,774,558 | -0.98(-2.31%) |
Sep 26, 2014 | 42.01 | 42.64 | 41.65 | 42.34 | 1,117,027 | +0.39(+0.93%) |
Sep 25, 2014 | 43.02 | 43.17 | 41.58 | 41.96 | 1,549,807 | -1.14(-2.64%) |
Sep 24, 2014 | 43.31 | 43.34 | 42.64 | 43.09 | 1,056,319 | -0.31(-0.71%) |
Sep 23, 2014 | 43.36 | 43.75 | 42.85 | 43.40 | 1,958,257 | +0.01(+0.02%) |
Sep 22, 2014 | 43.97 | 43.97 | 42.79 | 43.39 | 2,666,408 | -0.75(-1.69%) |
Sep 19, 2014 | 44.40 | 44.46 | 43.86 | 44.14 | 2,267,989 | -0.26(-0.58%) |
Sep 18, 2014 | 44.30 | 44.63 | 44.09 | 44.40 | 1,214,188 | +0.20(+0.45%) |
Sep 17, 2014 | 44.63 | 44.86 | 43.99 | 44.20 | 2,097,033 | -0.27(-0.61%) |
Sep 16, 2014 | 44.89 | 45.10 | 44.32 | 44.47 | 1,869,896 | -0.60(-1.33%) |
Sep 15, 2014 | 45.91 | 46.00 | 44.93 | 45.07 | 1,147,681 | -0.82(-1.78%) |
Sep 12, 2014 | 45.63 | 46.01 | 45.01 | 45.88 | 2,436,545 | +0.16(+0.35%) |
Sep 11, 2014 | 45.68 | 46.22 | 45.45 | 45.73 | 878,018 | -0.08(-0.17%) |
Sep 10, 2014 | 45.68 | 46.00 | 45.02 | 45.80 | 2,476,884 | -0.01(-0.02%) |
Sep 09, 2014 | 46.39 | 46.45 | 45.74 | 45.81 | 1,141,017 | -0.66(-1.42%) |
Sep 08, 2014 | 47.21 | 47.35 | 46.36 | 46.47 | 1,398,498 | -0.74(-1.56%) |
Sep 05, 2014 | 46.33 | 47.50 | 46.31 | 47.21 | 2,635,888 | +1.02(+2.20%) |
Sep 04, 2014 | 46.92 | 47.23 | 46.09 | 46.19 | 1,624,828 | -0.64(-1.36%) |
Sep 03, 2014 | 46.62 | 47.52 | 46.37 | 46.83 | 6,279,980 | -2.20(-4.49%) |
Sep 02, 2014 | 48.01 | 49.49 | 47.89 | 49.04 | 1,526,221 | +1.72(+3.62%) |
Aug 29, 2014 | 47.93 | 47.32 | 47.32 | 47.32 | 993,206 | -0.29(-0.61%) |
Aug 28, 2014 | 48.15 | 48.35 | 47.60 | 47.61 | 487,133 | -0.63(-1.30%) |
Aug 27, 2014 | 48.23 | 48.59 | 48.14 | 48.24 | 519,161 | -0.03(-0.06%) |
Aug 26, 2014 | 48.59 | 48.59 | 48.19 | 48.27 | 775,866 | -0.17(-0.35%) |
Aug 25, 2014 | 48.74 | 48.87 | 48.36 | 48.44 | 474,292 | -0.04(-0.08%) |
Aug 22, 2014 | 48.67 | 48.77 | 48.37 | 48.48 | 646,639 | -0.33(-0.67%) |
Aug 21, 2014 | 49.08 | 49.18 | 48.79 | 48.81 | 1,273,566 | -0.27(-0.55%) |
Aug 20, 2014 | 49.12 | 49.32 | 48.76 | 49.08 | 937,989 | -0.05(-0.10%) |
Aug 19, 2014 | 49.07 | 49.88 | 48.99 | 49.13 | 1,091,415 | +0.32(+0.65%) |
Aug 18, 2014 | 47.22 | 48.94 | 47.14 | 48.81 | 1,552,940 | +1.88(+4.02%) |
Aug 15, 2014 | 48.02 | 48.02 | 46.61 | 46.92 | 1,422,395 | -0.64(-1.34%) |
Aug 14, 2014 | 47.64 | 47.83 | 47.26 | 47.56 | 1,720,917 | +0.05(+0.10%) |
Aug 13, 2014 | 46.47 | 47.82 | 45.98 | 47.51 | 3,640,291 | +1.74(+3.79%) |
Aug 12, 2014 | 45.51 | 45.63 | 44.56 | 45.77 | 2,232,941 | +1.42(+3.19%) |
Aug 11, 2014 | 44.78 | 45.11 | 44.17 | 44.36 | 870,237 | -0.29(-0.65%) |
Aug 08, 2014 | 43.04 | 44.55 | 43.04 | 44.65 | 807,345 | +1.68(+3.90%) |
Aug 07, 2014 | 43.38 | 43.74 | 42.88 | 42.97 | 418,681 | -0.21(-0.48%) |
Aug 06, 2014 | 43.61 | 43.67 | 43.12 | 43.18 | 542,522 | -0.69(-1.57%) |
Aug 05, 2014 | 43.75 | 44.67 | 43.44 | 43.87 | 494,322 | -0.12(-0.27%) |
Aug 04, 2014 | 43.41 | 44.14 | 42.93 | 43.99 | 536,375 | +0.68(+1.57%) |
Aug 01, 2014 | 43.25 | 43.86 | 42.47 | 43.31 | 561,335 | -0.20(-0.46%) |
Jul 31, 2014 | 43.36 | 43.81 | 42.49 | 43.51 | 1,068,824 | -0.33(-0.75%) |
Jul 30, 2014 | 44.03 | 44.09 | 43.53 | 43.84 | 399,590 | -0.05(-0.11%) |
Jul 29, 2014 | 44.10 | 44.17 | 43.71 | 43.89 | 1,154,600 | -0.21(-0.47%) |
Jul 28, 2014 | 44.59 | 44.59 | 43.80 | 44.10 | 916,080 | -0.48(-1.07%) |
Jul 25, 2014 | 45.19 | 45.39 | 44.56 | 44.58 | 539,041 | -0.72(-1.59%) |
Jul 24, 2014 | 45.77 | 45.87 | 44.93 | 45.30 | 1,128,806 | -0.48(-1.05%) |
Jul 23, 2014 | 45.59 | 45.80 | 45.26 | 45.77 | 879,662 | +0.28(+0.61%) |
Jul 22, 2014 | 45.18 | 45.77 | 45.18 | 45.50 | 343,283 | +0.51(+1.13%) |
Jul 21, 2014 | 45.62 | 45.63 | 44.61 | 44.99 | 422,000 | -0.74(-1.61%) |
Jul 18, 2014 | 43.95 | 45.94 | 43.61 | 45.73 | 1,057,653 | +1.83(+4.16%) |
Jul 17, 2014 | 44.52 | 44.53 | 43.76 | 43.90 | 573,639 | -0.72(-1.61%) |
Jul 16, 2014 | 44.87 | 44.94 | 44.14 | 44.62 | 418,179 | +0.07(+0.16%) |
Jul 15, 2014 | 44.47 | 44.86 | 44.13 | 44.55 | 333,453 | +0.18(+0.40%) |
Jul 14, 2014 | 44.86 | 45.43 | 44.35 | 44.37 | 449,712 | -0.39(-0.87%) |
Jul 11, 2014 | 44.56 | 44.86 | 44.16 | 44.76 | 239,925 | +0.17(+0.38%) |
Jul 10, 2014 | 44.17 | 44.88 | 43.90 | 44.59 | 503,136 | -0.24(-0.53%) |
Jul 09, 2014 | 44.13 | 44.91 | 43.85 | 44.83 | 763,516 | +0.77(+1.74%) |
Jul 08, 2014 | 44.68 | 44.91 | 43.77 | 44.06 | 770,091 | -0.81(-1.80%) |
Jul 07, 2014 | 46.14 | 46.36 | 44.67 | 44.87 | 638,510 | -1.29(-2.79%) |
Jul 03, 2014 | 45.93 | 46.15 | 46.15 | 46.15 | 171,667 | +0.28(+0.61%) |
Jul 02, 2014 | 46.50 | 46.69 | 45.71 | 45.87 | 232,897 | -0.58(-1.25%) |
Jul 01, 2014 | 45.82 | 46.53 | 45.57 | 46.45 | 812,427 | +0.78(+1.70%) |
Jun 30, 2014 | 45.44 | 45.92 | 45.18 | 45.68 | 432,309 | +0.31(+0.68%) |
Jun 27, 2014 | 45.69 | 45.69 | 45.13 | 45.37 | 360,812 | -0.49(-1.07%) |
Jun 26, 2014 | 45.69 | 45.88 | 44.90 | 45.85 | 359,988 | +0.06(+0.13%) |
Jun 25, 2014 | 44.96 | 45.86 | 44.78 | 45.79 | 538,468 | +0.98(+2.18%) |
Jun 24, 2014 | 46.49 | 46.61 | 44.75 | 44.82 | 793,992 | -0.54(-1.19%) |
Jun 23, 2014 | 45.37 | 45.48 | 45.08 | 45.36 | 763,779 | +0.06(+0.13%) |
Jun 20, 2014 | 45.53 | 45.54 | 45.19 | 45.30 | 286,603 | +0.00(+0.00%) |
Jun 19, 2014 | 45.13 | 45.55 | 44.96 | 45.30 | 368,514 | +0.12(+0.26%) |
Jun 18, 2014 | 45.20 | 45.25 | 44.60 | 45.18 | 562,846 | -0.04(-0.09%) |
Jun 17, 2014 | 44.52 | 45.35 | 44.40 | 45.22 | 454,017 | +0.43(+0.96%) |
Jun 16, 2014 | 45.03 | 45.24 | 44.60 | 44.79 | 321,000 | -0.27(-0.60%) |
Jun 13, 2014 | 45.00 | 45.33 | 44.84 | 45.06 | 381,017 | +0.06(+0.13%) |
Jun 12, 2014 | 46.92 | 46.92 | 44.81 | 45.00 | 1,804,536 | -1.96(-4.18%) |
Jun 11, 2014 | 47.69 | 47.76 | 46.57 | 46.96 | 1,352,620 | -1.05(-2.18%) |
Jun 10, 2014 | 47.60 | 48.03 | 47.39 | 48.01 | 447,947 | +0.24(+0.50%) |
Jun 06, 2014 | 47.89 | 48.39 | 47.61 | 47.77 | 514,765 | -0.10(-0.21%) |
Jun 05, 2014 | 47.32 | 48.68 | 47.09 | 47.87 | 1,009,375 | +0.68(+1.44%) |
Jun 04, 2014 | 46.83 | 47.22 | 46.63 | 47.19 | 538,874 | +0.20(+0.42%) |
Jun 03, 2014 | 47.00 | 47.52 | 46.77 | 46.99 | 612,709 | -0.05(-0.11%) |
Jun 02, 2014 | 47.18 | 47.40 | 46.87 | 47.04 | 664,251 | +0.03(+0.06%) |
May 30, 2014 | 46.87 | 47.37 | 46.63 | 47.01 | 613,314 | +0.03(+0.06%) |
May 29, 2014 | 46.92 | 47.06 | 46.54 | 46.98 | 801,373 | +0.28(+0.60%) |
May 28, 2014 | 46.86 | 47.09 | 46.46 | 46.70 | 605,829 | -0.20(-0.43%) |
May 27, 2014 | 46.82 | 47.13 | 46.67 | 46.90 | 383,135 | +0.20(+0.43%) |
May 23, 2014 | 45.93 | 46.70 | 46.70 | 46.70 | 509,789 | +0.69(+1.50%) |
May 22, 2014 | 46.06 | 46.27 | 45.28 | 46.01 | 530,769 | -0.16(-0.35%) |
May 21, 2014 | 45.65 | 46.79 | 45.12 | 46.17 | 783,229 | +0.31(+0.67%) |
May 20, 2014 | 45.42 | 45.92 | 44.91 | 45.86 | 1,056,381 | +0.48(+1.05%) |
May 19, 2014 | 45.03 | 45.63 | 44.91 | 45.39 | 878,566 | +0.01(+0.02%) |
May 16, 2014 | 45.25 | 45.48 | 44.82 | 45.38 | 796,487 | +0.10(+0.22%) |
May 15, 2014 | 46.61 | 46.67 | 45.04 | 45.28 | 1,302,410 | -1.19(-2.55%) |
May 14, 2014 | 47.04 | 47.19 | 46.38 | 46.46 | 518,768 | -0.42(-0.89%) |
May 13, 2014 | 47.51 | 47.76 | 46.86 | 46.88 | 857,490 | -0.51(-1.07%) |
May 12, 2014 | 47.10 | 47.87 | 46.97 | 47.39 | 892,687 | +0.54(+1.15%) |
May 09, 2014 | 46.82 | 47.21 | 46.26 | 46.85 | 694,964 | -0.14(-0.30%) |
May 08, 2014 | 47.69 | 47.95 | 46.74 | 46.99 | 1,292,837 | -0.91(-1.89%) |
May 07, 2014 | 45.48 | 48.21 | 45.38 | 47.90 | 1,940,144 | +2.58(+5.70%) |
May 06, 2014 | 43.48 | 46.33 | 43.08 | 45.32 | 2,060,914 | +1.84(+4.22%) |
May 05, 2014 | 43.64 | 44.16 | 43.13 | 43.48 | 1,256,361 | -0.23(-0.52%) |
May 02, 2014 | 42.60 | 43.95 | 42.55 | 43.71 | 2,083,258 | +1.08(+2.53%) |
May 01, 2014 | 41.55 | 42.65 | 41.32 | 42.63 | 1,175,440 | +1.02(+2.44%) |
Apr 30, 2014 | 40.64 | 41.62 | 40.36 | 41.62 | 499,368 | +0.94(+2.30%) |
Apr 29, 2014 | 40.08 | 40.87 | 39.59 | 40.68 | 629,900 | +1.30(+3.29%) |
Apr 28, 2014 | 40.25 | 40.25 | 38.94 | 39.38 | 632,880 | -0.90(-2.23%) |
Apr 25, 2014 | 40.44 | 40.99 | 40.19 | 40.28 | 608,857 | -0.25(-0.62%) |
Apr 24, 2014 | 40.92 | 40.97 | 40.01 | 40.53 | 392,301 | -0.13(-0.32%) |
Apr 23, 2014 | 40.19 | 41.00 | 39.83 | 40.66 | 549,600 | +0.61(+1.52%) |
Apr 22, 2014 | 39.24 | 40.21 | 39.20 | 40.05 | 489,387 | +0.85(+2.16%) |
Apr 21, 2014 | 39.34 | 39.46 | 38.77 | 39.20 | 343,266 | -0.20(-0.51%) |
Apr 17, 2014 | 39.39 | 39.40 | 39.40 | 39.40 | 387,255 | +0.09(+0.23%) |
Apr 16, 2014 | 39.18 | 39.38 | 38.57 | 39.31 | 375,605 | +0.35(+0.90%) |
Apr 15, 2014 | 38.84 | 39.18 | 37.78 | 38.96 | 610,284 | +0.16(+0.41%) |
Apr 14, 2014 | 39.50 | 39.67 | 38.52 | 38.80 | 515,445 | -0.52(-1.32%) |
Apr 11, 2014 | 39.99 | 40.48 | 39.10 | 39.32 | 890,295 | -1.04(-2.57%) |
Apr 10, 2014 | 40.63 | 41.58 | 39.93 | 40.36 | 909,644 | +0.04(+0.10%) |
Apr 09, 2014 | 39.49 | 40.44 | 39.31 | 40.32 | 877,150 | +1.02(+2.59%) |
Apr 08, 2014 | 38.81 | 39.66 | 38.49 | 39.30 | 1,945,818 | +0.41(+1.05%) |
Apr 07, 2014 | 40.53 | 40.75 | 38.10 | 38.89 | 1,718,915 | -1.76(-4.32%) |
Apr 04, 2014 | 41.90 | 42.10 | 40.61 | 40.65 | 682,126 | -1.05(-2.51%) |
Apr 03, 2014 | 42.18 | 42.26 | 41.32 | 41.70 | 886,177 | -0.46(-1.09%) |
Apr 02, 2014 | 42.30 | 42.41 | 41.62 | 42.15 | 379,186 | -0.07(-0.17%) |
Apr 01, 2014 | 42.22 | 42.83 | 41.49 | 42.22 | 913,720 | +0.15(+0.36%) |
Mar 31, 2014 | 41.61 | 42.18 | 41.43 | 42.08 | 676,935 | +0.53(+1.27%) |
Mar 28, 2014 | 40.49 | 42.19 | 40.29 | 41.55 | 916,662 | +1.26(+3.12%) |
Mar 27, 2014 | 39.34 | 40.37 | 39.06 | 40.29 | 652,783 | +0.87(+2.20%) |
Mar 26, 2014 | 40.77 | 41.15 | 39.34 | 39.42 | 1,334,120 | -1.18(-2.90%) |
Mar 25, 2014 | 40.51 | 41.77 | 40.34 | 40.60 | 855,550 | +0.28(+0.69%) |
Mar 24, 2014 | 40.01 | 40.36 | 39.28 | 40.32 | 703,539 | +0.31(+0.77%) |
Mar 21, 2014 | 40.85 | 40.90 | 39.89 | 40.01 | 945,586 | -0.45(-1.11%) |
Mar 20, 2014 | 40.23 | 40.63 | 39.88 | 40.46 | 488,714 | +0.09(+0.22%) |
Mar 19, 2014 | 40.63 | 40.97 | 40.16 | 40.37 | 861,355 | +0.10(+0.25%) |
Mar 18, 2014 | 40.24 | 40.56 | 40.00 | 40.27 | 787,773 | -0.02(-0.05%) |
Mar 17, 2014 | 40.21 | 40.57 | 40.18 | 40.29 | 617,078 | +0.27(+0.67%) |
Mar 14, 2014 | 39.90 | 40.57 | 39.76 | 40.02 | 702,597 | +0.00(+0.00%) |
Mar 13, 2014 | 41.28 | 41.55 | 39.82 | 40.02 | 653,205 | -1.14(-2.76%) |
Mar 12, 2014 | 41.34 | 41.34 | 40.49 | 41.16 | 556,411 | -0.36(-0.86%) |
Mar 11, 2014 | 42.82 | 43.08 | 41.36 | 41.52 | 543,526 | -1.21(-2.82%) |
Mar 10, 2014 | 42.27 | 42.99 | 41.88 | 42.72 | 923,531 | +0.50(+1.18%) |
Mar 07, 2014 | 42.57 | 43.21 | 42.06 | 42.22 | 855,364 | -0.09(-0.21%) |
Mar 06, 2014 | 42.28 | 42.55 | 41.95 | 42.31 | 789,871 | +0.19(+0.45%) |
Mar 05, 2014 | 42.33 | 42.57 | 41.90 | 42.12 | 614,528 | -0.42(-0.98%) |
Mar 04, 2014 | 42.30 | 42.67 | 41.40 | 42.54 | 975,094 | +0.84(+2.01%) |
Mar 03, 2014 | 42.45 | 42.45 | 40.98 | 41.71 | 1,916,692 | -1.18(-2.74%) |
Feb 28, 2014 | 42.63 | 43.57 | 42.54 | 42.88 | 1,055,150 | +0.42(+0.99%) |
Feb 27, 2014 | 42.84 | 42.84 | 41.56 | 42.46 | 1,063,788 | -0.18(-0.42%) |
Feb 26, 2014 | 42.58 | 42.94 | 41.78 | 42.64 | 2,435,496 | +1.09(+2.62%) |
Feb 25, 2014 | 42.15 | 42.27 | 41.38 | 41.56 | 893,072 | -0.15(-0.36%) |
Feb 24, 2014 | 41.43 | 43.04 | 41.30 | 41.71 | 2,198,340 | +0.41(+0.99%) |
Feb 21, 2014 | 40.11 | 41.43 | 39.51 | 41.30 | 3,828,263 | +1.81(+4.57%) |
Feb 20, 2014 | 36.50 | 39.75 | 36.49 | 39.49 | 2,474,988 | +0.79(+2.04%) |
Feb 19, 2014 | 39.07 | 39.57 | 38.38 | 38.70 | 1,359,936 | -0.45(-1.15%) |
Feb 18, 2014 | 38.81 | 39.46 | 38.64 | 39.15 | 1,334,018 | +0.51(+1.32%) |
Feb 14, 2014 | 38.44 | 38.64 | 38.64 | 38.64 | 1,088,365 | -0.15(-0.39%) |
Feb 13, 2014 | 38.41 | 38.88 | 38.01 | 38.79 | 693,249 | +0.03(+0.08%) |
Feb 12, 2014 | 38.60 | 39.67 | 38.44 | 38.76 | 1,039,180 | +0.02(+0.05%) |
Feb 11, 2014 | 37.85 | 39.12 | 37.84 | 38.74 | 1,332,790 | +0.77(+2.02%) |
Feb 10, 2014 | 38.41 | 38.53 | 37.76 | 37.98 | 606,262 | -0.36(-0.94%) |
Feb 07, 2014 | 38.88 | 39.10 | 38.13 | 38.34 | 1,094,569 | -0.59(-1.51%) |
Feb 06, 2014 | 37.82 | 39.27 | 37.47 | 38.92 | 2,013,441 | +1.07(+2.82%) |
Feb 05, 2014 | 38.13 | 38.48 | 37.50 | 37.86 | 1,983,624 | -0.60(-1.56%) |
Feb 04, 2014 | 36.34 | 38.50 | 36.34 | 38.45 | 1,984,838 | +2.02(+5.56%) |
Feb 03, 2014 | 36.93 | 37.06 | 36.00 | 36.43 | 896,914 | -0.66(-1.77%) |
Jan 31, 2014 | 37.44 | 37.92 | 36.67 | 37.09 | 2,074,437 | -0.63(-1.67%) |
Jan 30, 2014 | 38.41 | 38.71 | 37.71 | 37.72 | 1,558,369 | -0.45(-1.18%) |
Jan 29, 2014 | 37.00 | 38.44 | 35.94 | 38.17 | 2,487,795 | +1.17(+3.15%) |
Jan 28, 2014 | 35.30 | 37.06 | 35.12 | 37.00 | 1,011,471 | +1.70(+4.80%) |
Jan 27, 2014 | 34.52 | 35.73 | 34.29 | 35.30 | 1,290,075 | +0.69(+1.99%) |
Jan 24, 2014 | 35.72 | 35.72 | 34.33 | 34.62 | 1,825,072 | -1.04(-2.91%) |
Jan 23, 2014 | 36.26 | 36.30 | 35.61 | 35.65 | 1,271,000 | -0.56(-1.54%) |
Jan 22, 2014 | 35.89 | 36.39 | 35.81 | 36.21 | 1,711,922 | +0.13(+0.36%) |
Jan 21, 2014 | 35.88 | 36.16 | 35.67 | 36.08 | 1,699,202 | +0.18(+0.50%) |
Jan 17, 2014 | 35.42 | 35.90 | 35.90 | 35.90 | 2,000,852 | +0.70(+1.98%) |
Jan 16, 2014 | 35.68 | 36.00 | 35.06 | 35.20 | 1,613,211 | -0.50(-1.40%) |
Jan 15, 2014 | 35.21 | 35.98 | 35.21 | 35.70 | 1,458,433 | -0.17(-0.47%) |
Jan 14, 2014 | 35.99 | 36.05 | 35.16 | 35.87 | 1,144,753 | +0.27(+0.76%) |
Jan 13, 2014 | 35.47 | 36.02 | 35.39 | 35.60 | 1,034,038 | -0.35(-0.97%) |
Jan 10, 2014 | 35.67 | 36.21 | 35.31 | 35.95 | 1,390,529 | +0.42(+1.18%) |
Jan 09, 2014 | 35.58 | 35.82 | 35.24 | 35.53 | 740,597 | -0.20(-0.56%) |
Jan 08, 2014 | 35.58 | 36.09 | 35.27 | 35.73 | 706,857 | +0.14(+0.39%) |
Jan 07, 2014 | 36.07 | 36.12 | 35.30 | 35.59 | 964,691 | -0.13(-0.36%) |
Jan 06, 2014 | 36.00 | 36.42 | 35.41 | 35.72 | 1,339,188 | -0.29(-0.80%) |
Jan 03, 2014 | 37.15 | 37.66 | 35.54 | 36.01 | 2,149,889 | -1.25(-3.35%) |
Jan 02, 2014 | 38.13 | 38.38 | 37.09 | 37.26 | 2,008,142 | -0.99(-2.58%) |
Dec 31, 2013 | 38.40 | 38.25 | 38.25 | 38.25 | 971,246 | -0.18(-0.47%) |
Dec 30, 2013 | 38.33 | 38.81 | 38.26 | 38.42 | 737,706 | +0.18(+0.47%) |
Dec 27, 2013 | 38.44 | 38.44 | 38.00 | 38.25 | 456,170 | -0.07(-0.18%) |
Dec 26, 2013 | 38.10 | 38.67 | 38.00 | 38.32 | 813,661 | +0.16(+0.42%) |
Dec 24, 2013 | 38.15 | 38.24 | 37.67 | 38.16 | 742,713 | -0.15(-0.39%) |
Dec 23, 2013 | 38.10 | 38.99 | 38.09 | 38.31 | 3,207,749 | +0.26(+0.68%) |
Dec 20, 2013 | 36.50 | 38.07 | 36.30 | 38.05 | 2,398,997 | +1.11(+3.00%) |
Dec 19, 2013 | 34.81 | 37.03 | 34.71 | 36.94 | 3,459,194 | +2.00(+5.74%) |
Dec 18, 2013 | 34.50 | 35.12 | 33.67 | 34.93 | 2,539,472 | +0.06(+0.17%) |
Dec 17, 2013 | 32.93 | 35.93 | 32.92 | 34.87 | 4,405,266 | +1.80(+5.43%) |
Dec 16, 2013 | 33.57 | 34.58 | 31.76 | 33.08 | 10,936,910 | +8.22(+33.05%) |
Dec 13, 2013 | 23.92 | 24.86 | 23.86 | 24.86 | 3,582,443 | +1.02(+4.27%) |
Dec 12, 2013 | 21.39 | 23.95 | 21.29 | 23.84 | 3,588,724 | +2.48(+11.62%) |
Dec 11, 2013 | 21.32 | 21.39 | 21.26 | 21.36 | 194,278 | +0.11(+0.52%) |
Dec 10, 2013 | 21.23 | 21.56 | 21.13 | 21.25 | 274,924 | +0.00(+0.00%) |
Dec 09, 2013 | 21.48 | 21.49 | 21.06 | 21.25 | 294,543 | -0.18(-0.84%) |
Dec 06, 2013 | 21.15 | 21.54 | 21.08 | 21.43 | 332,550 | +0.38(+1.80%) |
Dec 05, 2013 | 21.46 | 21.55 | 21.03 | 21.05 | 328,770 | -0.44(-2.04%) |
Dec 04, 2013 | 21.23 | 21.56 | 21.10 | 21.49 | 392,018 | +0.14(+0.65%) |
Dec 03, 2013 | 21.38 | 21.41 | 21.24 | 21.35 | 275,838 | -0.06(-0.28%) |
Dec 02, 2013 | 21.00 | 21.42 | 21.00 | 21.41 | 244,332 | +0.44(+2.09%) |
Nov 29, 2013 | 20.92 | 21.10 | 20.83 | 20.97 | 129,153 | +0.14(+0.67%) |
Nov 27, 2013 | 20.82 | 20.88 | 20.69 | 20.83 | 165,796 | +0.13(+0.63%) |
Nov 26, 2013 | 20.79 | 20.88 | 20.68 | 20.70 | 126,578 | -0.10(-0.48%) |
Nov 25, 2013 | 20.67 | 20.88 | 20.67 | 20.80 | 115,110 | +0.15(+0.72%) |
Nov 22, 2013 | 20.74 | 20.94 | 20.65 | 20.65 | 190,615 | -0.09(-0.43%) |
Nov 21, 2013 | 20.68 | 20.83 | 20.52 | 20.74 | 122,733 | +0.04(+0.19%) |
Nov 20, 2013 | 20.67 | 20.88 | 20.63 | 20.70 | 200,183 | +0.02(+0.10%) |
Nov 19, 2013 | 20.94 | 21.13 | 20.60 | 20.68 | 159,138 | -0.23(-1.10%) |
Nov 18, 2013 | 20.94 | 21.22 | 20.88 | 20.91 | 766,521 | +0.27(+1.30%) |
Nov 15, 2013 | 20.84 | 20.91 | 20.62 | 20.64 | 222,349 | -0.18(-0.86%) |
Nov 14, 2013 | 20.83 | 20.95 | 20.78 | 20.82 | 235,844 | +0.06(+0.29%) |
Nov 12, 2013 | 20.80 | 20.94 | 20.55 | 20.76 | 283,196 | -0.09(-0.43%) |
Nov 11, 2013 | 21.04 | 21.13 | 20.79 | 20.85 | 275,218 | -0.10(-0.48%) |
Nov 08, 2013 | 20.76 | 21.15 | 20.64 | 20.95 | 350,633 | +0.23(+1.11%) |
Nov 07, 2013 | 21.53 | 21.63 | 20.71 | 20.72 | 326,209 | -0.75(-3.48%) |
Nov 06, 2013 | 20.94 | 21.50 | 20.45 | 21.47 | 305,439 | -0.02(-0.09%) |
Nov 05, 2013 | 21.71 | 21.71 | 21.22 | 21.49 | 470,417 | +0.06(+0.28%) |
Nov 04, 2013 | 21.04 | 21.58 | 20.70 | 21.43 | 740,483 | +1.23(+6.07%) |