Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.30 | 40.38 | 39.07 | 39.87 | 765,850 | +1.37(+3.56%) |
Oct 30, 2014 | 38.32 | 39.10 | 38.05 | 38.50 | 607,904 | +0.18(+0.47%) |
Oct 29, 2014 | 38.91 | 38.91 | 37.99 | 38.32 | 518,269 | -0.57(-1.47%) |
Oct 28, 2014 | 38.45 | 38.95 | 37.96 | 38.89 | 701,938 | +0.57(+1.49%) |
Oct 27, 2014 | 37.89 | 38.61 | 37.95 | 38.32 | 824,153 | +0.37(+0.97%) |
Oct 24, 2014 | 38.00 | 38.86 | 37.71 | 37.95 | 684,062 | -0.45(-1.17%) |
Oct 23, 2014 | 38.69 | 39.32 | 38.01 | 38.40 | 697,702 | +0.05(+0.13%) |
Oct 22, 2014 | 40.31 | 40.50 | 38.00 | 38.35 | 833,568 | -1.89(-4.70%) |
Oct 21, 2014 | 40.57 | 41.48 | 39.53 | 40.24 | 690,545 | -0.16(-0.40%) |
Oct 20, 2014 | 39.03 | 40.55 | 38.78 | 40.40 | 1,017,778 | +1.24(+3.17%) |
Oct 17, 2014 | 41.51 | 42.43 | 38.29 | 39.16 | 1,440,223 | -1.74(-4.25%) |
Oct 16, 2014 | 41.80 | 43.23 | 40.54 | 40.90 | 1,266,510 | -1.58(-3.72%) |
Oct 15, 2014 | 40.95 | 42.84 | 39.73 | 42.48 | 821,724 | +1.01(+2.44%) |
Oct 14, 2014 | 40.95 | 43.26 | 40.56 | 41.47 | 1,230,954 | +1.06(+2.62%) |
Oct 13, 2014 | 40.48 | 40.90 | 39.25 | 40.41 | 609,425 | +0.04(+0.10%) |
Oct 10, 2014 | 39.35 | 40.78 | 39.24 | 40.37 | 724,013 | +0.77(+1.94%) |
Oct 09, 2014 | 40.75 | 40.84 | 39.29 | 39.60 | 518,482 | -1.26(-3.08%) |
Oct 08, 2014 | 39.19 | 40.97 | 39.00 | 40.86 | 474,641 | +1.60(+4.08%) |
Oct 07, 2014 | 39.69 | 40.13 | 39.21 | 39.26 | 470,627 | -0.64(-1.60%) |
Oct 06, 2014 | 40.75 | 41.16 | 39.73 | 39.90 | 715,615 | -0.85(-2.09%) |
Oct 03, 2014 | 40.46 | 41.57 | 40.06 | 40.75 | 749,328 | +0.70(+1.75%) |
Oct 02, 2014 | 38.93 | 40.47 | 38.55 | 40.05 | 722,361 | +1.11(+2.85%) |
Oct 01, 2014 | 39.50 | 40.17 | 38.79 | 38.94 | 606,937 | -0.67(-1.69%) |
Sep 30, 2014 | 41.00 | 41.17 | 39.61 | 39.61 | 807,278 | -1.43(-3.48%) |
Sep 29, 2014 | 40.71 | 41.45 | 40.19 | 41.04 | 518,389 | -0.13(-0.32%) |
Sep 26, 2014 | 40.43 | 41.49 | 40.43 | 41.17 | 496,850 | +0.87(+2.16%) |
Sep 25, 2014 | 41.30 | 41.30 | 39.93 | 40.30 | 552,869 | -1.04(-2.52%) |
Sep 24, 2014 | 40.44 | 41.41 | 40.09 | 41.34 | 375,851 | +1.07(+2.66%) |
Sep 23, 2014 | 40.14 | 41.11 | 40.11 | 40.27 | 640,637 | -0.10(-0.25%) |
Sep 22, 2014 | 41.81 | 41.92 | 40.35 | 40.37 | 671,310 | -1.64(-3.90%) |
Sep 19, 2014 | 42.36 | 42.64 | 41.30 | 42.01 | 1,017,452 | -0.23(-0.54%) |
Sep 18, 2014 | 42.46 | 42.84 | 41.95 | 42.24 | 512,292 | -0.20(-0.47%) |
Sep 17, 2014 | 42.23 | 43.36 | 42.12 | 42.44 | 660,239 | +0.16(+0.38%) |
Sep 16, 2014 | 42.54 | 42.95 | 42.10 | 42.28 | 677,250 | -0.35(-0.82%) |
Sep 15, 2014 | 43.26 | 43.32 | 42.60 | 42.63 | 705,161 | -0.73(-1.68%) |
Sep 12, 2014 | 43.20 | 43.73 | 42.27 | 43.36 | 1,061,671 | +0.32(+0.74%) |
Sep 11, 2014 | 39.75 | 43.30 | 39.66 | 43.04 | 3,376,450 | +0.69(+1.63%) |
Sep 10, 2014 | 41.96 | 42.94 | 41.61 | 42.35 | 2,364,027 | +0.65(+1.56%) |
Sep 09, 2014 | 41.75 | 42.36 | 41.58 | 41.70 | 1,136,068 | +0.02(+0.05%) |
Sep 08, 2014 | 41.51 | 42.00 | 41.24 | 41.68 | 829,135 | +0.06(+0.14%) |
Sep 05, 2014 | 41.13 | 41.81 | 40.78 | 41.62 | 449,786 | +0.30(+0.73%) |
Sep 04, 2014 | 40.93 | 41.76 | 40.90 | 41.32 | 593,204 | +0.53(+1.30%) |
Sep 03, 2014 | 40.62 | 41.34 | 40.48 | 40.79 | 622,943 | +0.19(+0.47%) |
Sep 02, 2014 | 40.78 | 41.11 | 40.24 | 40.60 | 1,098,664 | +0.04(+0.10%) |
Aug 29, 2014 | 40.00 | 40.56 | 40.56 | 40.56 | 612,800 | +0.54(+1.35%) |
Aug 28, 2014 | 39.54 | 40.25 | 38.93 | 40.02 | 570,751 | +0.18(+0.45%) |
Aug 27, 2014 | 39.92 | 40.30 | 39.44 | 39.84 | 389,778 | -0.08(-0.20%) |
Aug 26, 2014 | 39.75 | 40.36 | 39.44 | 39.92 | 444,093 | +0.19(+0.48%) |
Aug 25, 2014 | 39.63 | 40.10 | 39.54 | 39.73 | 425,193 | +0.28(+0.71%) |
Aug 22, 2014 | 39.29 | 39.80 | 38.72 | 39.45 | 301,306 | +0.13(+0.33%) |
Aug 21, 2014 | 38.99 | 39.59 | 38.58 | 39.32 | 376,099 | +0.38(+0.98%) |
Aug 20, 2014 | 39.23 | 39.37 | 38.18 | 38.94 | 456,263 | -0.35(-0.89%) |
Aug 19, 2014 | 38.20 | 39.75 | 37.96 | 39.29 | 530,339 | +1.24(+3.26%) |
Aug 18, 2014 | 37.99 | 38.16 | 37.56 | 38.05 | 619,830 | +0.42(+1.12%) |
Aug 15, 2014 | 38.18 | 38.18 | 37.20 | 37.63 | 452,809 | -0.17(-0.45%) |
Aug 14, 2014 | 38.11 | 38.11 | 37.45 | 37.80 | 610,141 | -0.21(-0.55%) |
Aug 13, 2014 | 38.90 | 38.90 | 37.51 | 38.01 | 832,941 | -0.93(-2.39%) |
Aug 12, 2014 | 39.12 | 39.29 | 38.37 | 38.94 | 407,638 | -0.24(-0.61%) |
Aug 11, 2014 | 38.62 | 39.77 | 38.27 | 39.18 | 898,918 | +0.66(+1.71%) |
Aug 08, 2014 | 37.32 | 38.63 | 37.27 | 38.52 | 594,041 | +1.27(+3.41%) |
Aug 07, 2014 | 36.97 | 37.39 | 36.77 | 37.25 | 428,542 | +0.42(+1.14%) |
Aug 06, 2014 | 35.93 | 36.99 | 35.51 | 36.83 | 512,834 | +0.80(+2.22%) |
Aug 05, 2014 | 35.76 | 36.61 | 35.67 | 36.03 | 588,559 | -0.02(-0.06%) |
Aug 04, 2014 | 35.78 | 36.24 | 35.14 | 36.05 | 684,066 | +0.36(+1.01%) |
Aug 01, 2014 | 36.53 | 37.00 | 35.42 | 35.69 | 571,671 | -0.93(-2.54%) |
Jul 31, 2014 | 37.16 | 37.76 | 36.17 | 36.62 | 971,314 | -0.97(-2.58%) |
Jul 30, 2014 | 36.32 | 37.63 | 36.12 | 37.59 | 801,350 | +1.49(+4.13%) |
Jul 29, 2014 | 35.31 | 36.12 | 35.11 | 36.10 | 615,415 | +0.83(+2.35%) |
Jul 28, 2014 | 35.53 | 35.70 | 34.84 | 35.27 | 669,066 | -0.14(-0.40%) |
Jul 25, 2014 | 35.43 | 35.77 | 35.31 | 35.41 | 441,491 | -0.38(-1.06%) |
Jul 24, 2014 | 35.72 | 36.48 | 35.61 | 35.79 | 828,779 | +0.23(+0.65%) |
Jul 23, 2014 | 35.95 | 35.99 | 35.18 | 35.56 | 738,113 | -0.43(-1.19%) |
Jul 22, 2014 | 35.91 | 36.37 | 35.46 | 35.99 | 1,274,397 | +1.59(+4.62%) |
Jul 21, 2014 | 35.49 | 35.62 | 34.23 | 34.40 | 816,194 | -1.30(-3.64%) |
Jul 18, 2014 | 34.50 | 35.71 | 34.48 | 35.70 | 702,959 | +1.10(+3.18%) |
Jul 17, 2014 | 35.14 | 35.34 | 34.50 | 34.60 | 1,026,987 | -0.67(-1.90%) |
Jul 16, 2014 | 35.61 | 36.69 | 34.62 | 35.27 | 1,388,649 | -0.16(-0.45%) |
Jul 15, 2014 | 36.85 | 36.86 | 35.42 | 35.43 | 971,381 | -1.23(-3.36%) |
Jul 14, 2014 | 36.81 | 37.05 | 36.16 | 36.66 | 654,261 | +0.15(+0.41%) |
Jul 11, 2014 | 36.61 | 36.80 | 35.81 | 36.51 | 840,273 | -0.27(-0.73%) |
Jul 10, 2014 | 37.29 | 37.61 | 36.65 | 36.78 | 857,987 | -1.08(-2.85%) |
Jul 09, 2014 | 37.25 | 37.98 | 37.06 | 37.86 | 546,406 | +0.71(+1.91%) |
Jul 08, 2014 | 38.15 | 38.15 | 37.00 | 37.15 | 1,015,137 | -1.04(-2.72%) |
Jul 07, 2014 | 39.12 | 39.12 | 38.04 | 38.19 | 534,839 | -0.93(-2.38%) |
Jul 03, 2014 | 39.34 | 39.12 | 39.12 | 39.12 | 272,800 | -0.13(-0.33%) |
Jul 02, 2014 | 40.31 | 40.31 | 38.76 | 39.25 | 585,706 | -1.09(-2.70%) |
Jul 01, 2014 | 39.90 | 40.81 | 39.90 | 40.34 | 764,001 | +0.43(+1.08%) |
Jun 30, 2014 | 39.47 | 40.40 | 39.42 | 39.91 | 749,342 | +0.07(+0.18%) |
Jun 27, 2014 | 39.31 | 40.10 | 39.29 | 39.84 | 3,913,414 | +0.26(+0.66%) |
Jun 26, 2014 | 39.83 | 39.98 | 38.93 | 39.58 | 928,720 | +0.24(+0.61%) |
Jun 25, 2014 | 38.47 | 39.56 | 38.03 | 39.34 | 977,867 | +0.63(+1.63%) |
Jun 24, 2014 | 40.33 | 40.56 | 38.56 | 38.71 | 1,374,853 | -1.78(-4.40%) |
Jun 23, 2014 | 40.19 | 40.67 | 39.49 | 40.49 | 1,170,272 | +0.23(+0.57%) |
Jun 20, 2014 | 40.07 | 40.30 | 39.46 | 40.26 | 1,195,589 | +0.29(+0.73%) |
Jun 19, 2014 | 39.27 | 40.13 | 39.00 | 39.97 | 1,360,012 | +0.66(+1.68%) |
Jun 18, 2014 | 38.37 | 39.61 | 37.74 | 39.31 | 1,796,064 | +1.61(+4.27%) |
Jun 17, 2014 | 36.40 | 37.76 | 35.83 | 37.70 | 1,220,004 | +1.20(+3.29%) |
Jun 16, 2014 | 36.35 | 36.95 | 36.33 | 36.50 | 1,005,113 | -0.07(-0.19%) |
Jun 13, 2014 | 36.93 | 37.00 | 36.18 | 36.57 | 773,675 | -0.53(-1.43%) |
Jun 12, 2014 | 37.05 | 37.23 | 35.71 | 37.10 | 1,998,254 | +0.14(+0.38%) |
Jun 11, 2014 | 36.39 | 37.38 | 36.21 | 36.96 | 861,772 | +0.34(+0.93%) |
Jun 10, 2014 | 36.36 | 37.90 | 36.30 | 36.62 | 2,109,844 | +1.48(+4.21%) |
Jun 06, 2014 | 35.16 | 35.50 | 35.05 | 35.14 | 1,012,510 | +0.10(+0.29%) |
Jun 05, 2014 | 37.60 | 37.64 | 34.34 | 35.04 | 3,989,897 | -1.49(-4.08%) |
Jun 04, 2014 | 36.28 | 36.81 | 35.70 | 36.53 | 1,935,412 | +0.36(+1.00%) |
Jun 03, 2014 | 36.67 | 37.09 | 35.87 | 36.17 | 1,045,157 | -0.59(-1.61%) |
Jun 02, 2014 | 36.68 | 37.22 | 36.07 | 36.76 | 960,598 | +0.55(+1.52%) |
May 30, 2014 | 35.38 | 36.51 | 35.30 | 36.21 | 1,574,038 | +1.15(+3.28%) |
May 29, 2014 | 35.29 | 35.48 | 34.62 | 35.06 | 552,297 | -0.25(-0.71%) |
May 28, 2014 | 36.06 | 36.06 | 34.84 | 35.31 | 823,831 | -0.77(-2.13%) |
May 27, 2014 | 36.68 | 36.97 | 35.83 | 36.08 | 587,095 | -0.32(-0.88%) |
May 23, 2014 | 36.53 | 36.40 | 36.40 | 36.40 | 594,900 | +0.01(+0.03%) |
May 22, 2014 | 36.23 | 37.15 | 36.18 | 36.39 | 532,907 | +0.70(+1.96%) |
May 21, 2014 | 36.91 | 37.37 | 35.57 | 35.69 | 708,275 | -1.11(-3.02%) |
May 20, 2014 | 38.04 | 38.34 | 36.70 | 36.80 | 508,465 | -1.36(-3.56%) |
May 19, 2014 | 37.51 | 38.28 | 37.31 | 38.16 | 639,405 | +0.52(+1.38%) |
May 16, 2014 | 36.68 | 37.65 | 36.07 | 37.64 | 621,479 | +0.88(+2.39%) |
May 15, 2014 | 36.82 | 37.01 | 36.00 | 36.76 | 601,795 | -0.21(-0.57%) |
May 14, 2014 | 37.11 | 38.00 | 36.54 | 36.97 | 724,033 | -0.71(-1.88%) |
May 13, 2014 | 38.29 | 39.08 | 37.41 | 37.68 | 568,846 | -0.58(-1.52%) |
May 12, 2014 | 37.74 | 38.71 | 37.66 | 38.26 | 635,993 | +0.55(+1.46%) |
May 09, 2014 | 38.31 | 38.31 | 37.14 | 37.71 | 464,665 | +0.25(+0.67%) |
May 08, 2014 | 37.70 | 38.69 | 37.18 | 37.46 | 728,327 | -0.29(-0.77%) |
May 07, 2014 | 38.86 | 39.39 | 37.68 | 37.75 | 619,693 | -1.04(-2.68%) |
May 06, 2014 | 39.37 | 40.02 | 38.60 | 38.79 | 413,941 | -0.68(-1.72%) |
May 05, 2014 | 39.60 | 39.60 | 38.90 | 39.47 | 490,969 | -0.35(-0.88%) |
May 02, 2014 | 40.04 | 40.93 | 39.72 | 39.82 | 348,696 | -0.12(-0.30%) |
May 01, 2014 | 40.25 | 41.05 | 39.44 | 39.94 | 769,582 | -0.37(-0.92%) |
Apr 30, 2014 | 40.03 | 40.75 | 39.42 | 40.31 | 1,157,081 | +0.28(+0.70%) |
Apr 29, 2014 | 39.61 | 40.27 | 39.05 | 40.03 | 699,322 | +0.82(+2.09%) |
Apr 28, 2014 | 39.00 | 39.62 | 38.16 | 39.21 | 798,678 | +0.48(+1.24%) |
Apr 25, 2014 | 38.38 | 38.94 | 37.68 | 38.73 | 677,476 | +0.37(+0.96%) |
Apr 24, 2014 | 39.04 | 39.45 | 37.92 | 38.36 | 474,526 | -0.20(-0.52%) |
Apr 23, 2014 | 39.49 | 39.69 | 38.22 | 38.56 | 590,588 | -0.91(-2.31%) |
Apr 22, 2014 | 38.39 | 39.80 | 38.39 | 39.47 | 453,294 | +1.12(+2.91%) |
Apr 21, 2014 | 38.23 | 38.87 | 37.94 | 38.35 | 638,015 | +0.08(+0.22%) |
Apr 17, 2014 | 38.48 | 38.27 | 38.27 | 38.27 | 439,900 | -0.28(-0.73%) |
Apr 16, 2014 | 38.73 | 38.98 | 38.00 | 38.55 | 560,455 | -0.03(-0.08%) |
Apr 15, 2014 | 38.79 | 39.11 | 37.44 | 38.58 | 1,013,181 | +0.05(+0.13%) |
Apr 14, 2014 | 38.77 | 39.37 | 37.27 | 38.53 | 1,085,746 | +0.19(+0.50%) |
Apr 11, 2014 | 37.40 | 39.42 | 36.69 | 38.34 | 1,195,748 | +0.53(+1.40%) |
Apr 10, 2014 | 39.31 | 39.50 | 37.21 | 37.81 | 1,763,881 | -1.42(-3.62%) |
Apr 09, 2014 | 39.14 | 39.38 | 38.43 | 39.23 | 1,101,548 | +0.24(+0.62%) |
Apr 08, 2014 | 39.53 | 40.12 | 38.99 | 38.99 | 1,215,011 | -0.51(-1.29%) |
Apr 07, 2014 | 40.22 | 40.61 | 39.14 | 39.50 | 1,224,773 | -0.82(-2.03%) |
Apr 04, 2014 | 41.50 | 42.00 | 39.63 | 40.32 | 1,765,648 | -0.81(-1.97%) |
Apr 03, 2014 | 41.35 | 41.98 | 40.73 | 41.13 | 2,460,540 | -0.36(-0.87%) |
Apr 02, 2014 | 42.20 | 42.33 | 41.00 | 41.49 | 3,452,394 | -1.23(-2.88%) |
Apr 01, 2014 | 42.59 | 43.35 | 42.44 | 42.72 | 669,044 | +0.24(+0.56%) |
Mar 31, 2014 | 43.34 | 43.47 | 41.82 | 42.48 | 1,345,879 | -0.47(-1.09%) |
Mar 28, 2014 | 43.01 | 43.69 | 42.76 | 42.95 | 828,273 | -0.28(-0.65%) |
Mar 27, 2014 | 42.16 | 43.90 | 42.16 | 43.23 | 1,700,865 | +0.89(+2.10%) |
Mar 26, 2014 | 43.90 | 44.35 | 41.90 | 42.34 | 6,619,433 | +4.34(+11.42%) |
Mar 25, 2014 | 38.44 | 39.03 | 37.72 | 38.00 | 2,064,304 | -0.19(-0.50%) |
Mar 24, 2014 | 38.62 | 38.79 | 37.53 | 38.19 | 1,168,034 | -0.40(-1.04%) |
Mar 21, 2014 | 38.86 | 39.21 | 38.25 | 38.59 | 1,040,901 | -0.24(-0.62%) |
Mar 20, 2014 | 38.95 | 39.12 | 38.47 | 38.83 | 511,423 | -0.16(-0.41%) |
Mar 19, 2014 | 37.45 | 39.17 | 37.24 | 38.99 | 638,882 | +1.34(+3.56%) |
Mar 18, 2014 | 37.18 | 38.18 | 36.65 | 37.65 | 1,101,757 | +0.35(+0.94%) |
Mar 17, 2014 | 36.91 | 37.62 | 36.59 | 37.30 | 414,224 | +0.51(+1.39%) |
Mar 14, 2014 | 37.13 | 37.15 | 36.61 | 36.79 | 490,362 | -0.35(-0.94%) |
Mar 13, 2014 | 37.69 | 38.11 | 36.95 | 37.14 | 407,756 | -0.45(-1.20%) |
Mar 12, 2014 | 37.54 | 37.99 | 37.03 | 37.59 | 559,669 | -0.26(-0.69%) |
Mar 11, 2014 | 38.76 | 38.80 | 37.82 | 37.85 | 728,369 | -0.82(-2.12%) |
Mar 10, 2014 | 38.63 | 39.00 | 37.96 | 38.67 | 402,410 | +0.07(+0.18%) |
Mar 07, 2014 | 38.67 | 40.14 | 38.38 | 38.60 | 573,987 | -0.02(-0.05%) |
Mar 06, 2014 | 38.91 | 39.29 | 37.69 | 38.62 | 935,168 | -0.34(-0.87%) |
Mar 05, 2014 | 39.45 | 39.46 | 38.16 | 38.96 | 984,137 | -0.53(-1.34%) |
Mar 04, 2014 | 38.99 | 40.25 | 38.96 | 39.49 | 941,881 | +1.00(+2.60%) |
Mar 03, 2014 | 38.10 | 38.63 | 37.34 | 38.49 | 876,723 | -0.05(-0.13%) |
Feb 28, 2014 | 39.28 | 39.57 | 38.08 | 38.54 | 785,236 | -0.63(-1.61%) |
Feb 27, 2014 | 38.41 | 39.70 | 37.79 | 39.17 | 1,156,923 | +0.46(+1.19%) |
Feb 26, 2014 | 36.76 | 38.99 | 36.31 | 38.71 | 1,219,354 | +2.23(+6.11%) |
Feb 25, 2014 | 36.01 | 36.67 | 35.41 | 36.48 | 777,399 | +0.59(+1.64%) |
Feb 24, 2014 | 35.04 | 36.39 | 35.03 | 35.89 | 780,790 | +0.85(+2.43%) |
Feb 21, 2014 | 35.25 | 35.59 | 34.98 | 35.04 | 712,984 | +0.01(+0.03%) |
Feb 20, 2014 | 35.46 | 35.72 | 34.77 | 35.03 | 814,621 | -0.55(-1.55%) |
Feb 19, 2014 | 36.36 | 36.44 | 35.55 | 35.58 | 514,934 | -0.74(-2.04%) |
Feb 18, 2014 | 36.52 | 36.70 | 36.22 | 36.32 | 491,516 | -0.07(-0.19%) |
Feb 14, 2014 | 35.55 | 36.39 | 36.39 | 36.39 | 2,028,200 | -0.44(-1.19%) |
Feb 13, 2014 | 36.19 | 37.02 | 35.81 | 36.83 | 391,531 | +0.23(+0.63%) |
Feb 12, 2014 | 36.98 | 37.19 | 36.47 | 36.60 | 609,753 | -0.51(-1.37%) |
Feb 11, 2014 | 36.05 | 37.50 | 35.88 | 37.11 | 1,279,201 | +1.08(+3.00%) |
Feb 10, 2014 | 36.07 | 36.33 | 35.17 | 36.03 | 580,364 | +0.02(+0.06%) |
Feb 07, 2014 | 36.82 | 37.35 | 35.87 | 36.01 | 678,786 | -0.83(-2.25%) |
Feb 06, 2014 | 35.30 | 37.30 | 35.11 | 36.84 | 1,411,349 | +2.31(+6.69%) |
Feb 05, 2014 | 35.08 | 35.28 | 33.94 | 34.53 | 1,206,725 | -0.81(-2.29%) |
Feb 04, 2014 | 35.80 | 36.31 | 35.19 | 35.34 | 748,768 | -0.02(-0.06%) |
Feb 03, 2014 | 36.64 | 37.48 | 35.13 | 35.36 | 1,208,833 | -1.29(-3.52%) |
Jan 31, 2014 | 35.89 | 36.95 | 35.58 | 36.65 | 756,679 | +0.15(+0.41%) |
Jan 30, 2014 | 36.71 | 37.19 | 36.43 | 36.50 | 1,036,813 | +0.14(+0.39%) |
Jan 29, 2014 | 36.76 | 36.89 | 35.91 | 36.36 | 1,043,915 | -0.63(-1.70%) |
Jan 28, 2014 | 37.39 | 37.77 | 36.83 | 36.99 | 652,756 | -0.52(-1.39%) |
Jan 27, 2014 | 37.13 | 37.73 | 36.05 | 37.51 | 1,633,307 | +0.58(+1.57%) |
Jan 24, 2014 | 37.08 | 37.47 | 35.93 | 36.93 | 1,410,977 | -0.23(-0.62%) |
Jan 23, 2014 | 37.50 | 37.56 | 36.72 | 37.16 | 1,369,127 | +0.62(+1.70%) |
Jan 22, 2014 | 36.95 | 37.20 | 36.49 | 36.54 | 779,190 | -0.37(-1.00%) |
Jan 21, 2014 | 38.31 | 38.58 | 36.62 | 36.91 | 1,759,659 | -1.13(-2.97%) |
Jan 17, 2014 | 38.64 | 38.04 | 38.04 | 38.04 | 999,300 | -0.71(-1.83%) |
Jan 16, 2014 | 39.52 | 39.68 | 38.30 | 38.75 | 1,214,065 | -0.96(-2.42%) |
Jan 15, 2014 | 40.43 | 40.27 | 39.21 | 39.71 | 1,072,681 | -0.72(-1.78%) |
Jan 14, 2014 | 38.31 | 40.47 | 37.81 | 40.43 | 1,867,170 | +2.31(+6.06%) |
Jan 13, 2014 | 40.05 | 40.34 | 37.77 | 38.12 | 2,499,390 | -2.34(-5.78%) |
Jan 10, 2014 | 40.04 | 41.73 | 39.89 | 40.46 | 5,032,642 | -3.13(-7.18%) |
Jan 09, 2014 | 44.73 | 44.88 | 42.87 | 43.59 | 1,070,576 | -1.43(-3.18%) |
Jan 08, 2014 | 43.94 | 45.14 | 43.88 | 45.02 | 801,213 | +0.92(+2.09%) |
Jan 07, 2014 | 44.00 | 44.65 | 43.91 | 44.10 | 559,092 | +0.21(+0.48%) |
Jan 06, 2014 | 43.72 | 44.90 | 43.49 | 43.89 | 858,653 | +0.26(+0.60%) |
Jan 03, 2014 | 42.96 | 43.81 | 42.63 | 43.63 | 714,308 | +0.85(+1.99%) |
Jan 02, 2014 | 43.08 | 43.33 | 42.22 | 42.78 | 646,790 | -0.42(-0.97%) |
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 479,400 | -0.02(-0.05%) |
Dec 30, 2013 | 42.64 | 43.46 | 42.50 | 43.22 | 728,384 | +0.57(+1.34%) |
Dec 27, 2013 | 43.70 | 43.70 | 42.18 | 42.65 | 1,783,214 | -0.99(-2.27%) |
Dec 26, 2013 | 43.77 | 43.84 | 43.13 | 43.64 | 424,760 | -0.17(-0.39%) |
Dec 24, 2013 | 44.10 | 44.31 | 43.00 | 43.81 | 378,435 | -0.14(-0.32%) |
Dec 23, 2013 | 44.14 | 44.82 | 43.59 | 43.95 | 1,132,562 | +1.23(+2.87%) |
Dec 20, 2013 | 42.23 | 42.94 | 42.00 | 42.73 | 904,118 | +0.47(+1.10%) |
Dec 19, 2013 | 43.00 | 43.18 | 41.94 | 42.26 | 729,667 | -1.18(-2.72%) |
Dec 18, 2013 | 43.65 | 43.80 | 42.62 | 43.44 | 765,778 | -0.22(-0.50%) |
Dec 17, 2013 | 43.37 | 43.70 | 42.96 | 43.66 | 569,603 | +0.16(+0.37%) |
Dec 16, 2013 | 43.34 | 44.00 | 43.15 | 43.50 | 873,798 | +0.05(+0.12%) |
Dec 13, 2013 | 44.00 | 44.24 | 42.95 | 43.45 | 1,162,081 | -0.30(-0.69%) |
Dec 12, 2013 | 42.29 | 44.00 | 41.65 | 43.75 | 1,837,019 | +1.42(+3.35%) |
Dec 11, 2013 | 43.35 | 43.35 | 42.19 | 42.33 | 886,482 | -0.56(-1.31%) |
Dec 10, 2013 | 44.75 | 44.92 | 42.89 | 42.89 | 1,469,896 | -1.91(-4.26%) |
Dec 09, 2013 | 45.52 | 45.87 | 44.77 | 44.80 | 1,065,499 | -0.49(-1.08%) |
Dec 06, 2013 | 45.40 | 46.85 | 45.00 | 45.29 | 0 | -2.46(-5.15%) |
Dec 05, 2013 | 49.60 | 51.00 | 47.75 | 47.75 | 1,940,733 | -1.96(-3.94%) |
Dec 04, 2013 | 50.00 | 51.19 | 48.91 | 49.71 | 0 | -0.78(-1.54%) |
Dec 03, 2013 | 52.00 | 52.21 | 50.36 | 50.49 | 928,797 | -1.75(-3.35%) |
Dec 02, 2013 | 53.35 | 53.58 | 51.68 | 52.24 | 689,985 | -0.92(-1.73%) |
Nov 29, 2013 | 53.91 | 53.95 | 53.11 | 53.16 | 0 | -0.40(-0.75%) |
Nov 27, 2013 | 53.48 | 54.06 | 52.77 | 53.56 | 0 | +0.11(+0.21%) |
Nov 26, 2013 | 53.82 | 54.69 | 53.39 | 53.45 | 0 | -0.16(-0.30%) |
Nov 25, 2013 | 52.43 | 53.62 | 52.43 | 53.61 | 560,901 | +0.94(+1.78%) |
Nov 22, 2013 | 52.61 | 53.49 | 52.22 | 52.67 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.66 | 52.95 | 51.59 | 52.50 | 448,644 | +0.83(+1.61%) |
Nov 20, 2013 | 51.60 | 52.85 | 51.39 | 51.67 | 0 | +0.33(+0.64%) |
Nov 19, 2013 | 52.79 | 53.27 | 51.08 | 51.34 | 540,253 | -1.33(-2.53%) |
Nov 18, 2013 | 54.87 | 55.28 | 52.01 | 52.67 | 753,592 | -1.66(-3.06%) |
Nov 15, 2013 | 53.66 | 54.77 | 52.44 | 54.33 | 0 | +0.89(+1.67%) |
Nov 14, 2013 | 52.06 | 53.72 | 51.55 | 53.44 | 618,044 | +1.58(+3.05%) |
Nov 12, 2013 | 51.97 | 52.28 | 51.20 | 51.86 | 405,998 | -0.13(-0.25%) |
Nov 11, 2013 | 50.86 | 52.12 | 50.36 | 51.99 | 0 | +1.14(+2.24%) |
Nov 08, 2013 | 50.23 | 51.41 | 50.23 | 50.85 | 0 | +0.80(+1.60%) |
Nov 07, 2013 | 52.39 | 52.73 | 50.00 | 50.05 | 763,803 | -2.17(-4.16%) |
Nov 06, 2013 | 52.95 | 53.65 | 52.00 | 52.22 | 807,514 | -0.28(-0.53%) |
Nov 05, 2013 | 51.85 | 53.05 | 51.04 | 52.50 | 1,049,624 | +0.54(+1.04%) |
Nov 04, 2013 | 50.20 | 52.30 | 50.16 | 51.96 | 1,047,588 | +1.78(+3.55%) |