Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.17 | 40.91 | 40.15 | 40.80 | 141,679 | +0.70(+1.75%) |
Jun 27, 2014 | 40.02 | 40.48 | 39.82 | 40.10 | 152,575 | +0.01(+0.02%) |
Jun 26, 2014 | 40.01 | 40.30 | 39.54 | 40.09 | 66,327 | +0.21(+0.53%) |
Jun 25, 2014 | 39.80 | 40.30 | 39.52 | 39.88 | 69,872 | +0.21(+0.53%) |
Jun 24, 2014 | 39.71 | 40.12 | 39.52 | 39.67 | 108,794 | +0.05(+0.13%) |
Jun 23, 2014 | 39.58 | 39.84 | 39.22 | 39.62 | 95,743 | +0.09(+0.23%) |
Jun 20, 2014 | 40.28 | 40.28 | 38.78 | 39.53 | 311,304 | -0.49(-1.22%) |
Jun 19, 2014 | 40.60 | 40.81 | 39.67 | 40.02 | 104,437 | -0.60(-1.48%) |
Jun 18, 2014 | 39.54 | 40.97 | 39.54 | 40.62 | 107,890 | +0.96(+2.42%) |
Jun 17, 2014 | 39.63 | 39.95 | 39.21 | 39.66 | 64,273 | +0.05(+0.13%) |
Jun 16, 2014 | 39.32 | 39.62 | 38.33 | 39.61 | 209,509 | -0.05(-0.13%) |
Jun 13, 2014 | 39.48 | 39.80 | 39.41 | 39.66 | 44,126 | +0.07(+0.18%) |
Jun 12, 2014 | 40.60 | 40.60 | 39.39 | 39.59 | 42,788 | -0.96(-2.37%) |
Jun 11, 2014 | 40.89 | 41.10 | 40.05 | 40.55 | 58,364 | -0.41(-1.00%) |
Jun 10, 2014 | 41.34 | 41.51 | 40.68 | 40.96 | 51,084 | -0.18(-0.44%) |
Jun 06, 2014 | 41.39 | 41.89 | 41.06 | 41.14 | 48,424 | -0.29(-0.70%) |
Jun 05, 2014 | 41.34 | 41.59 | 40.94 | 41.43 | 38,038 | +0.18(+0.44%) |
Jun 04, 2014 | 42.08 | 42.28 | 41.21 | 41.25 | 82,548 | -0.72(-1.72%) |
Jun 03, 2014 | 41.70 | 42.33 | 41.56 | 41.97 | 60,153 | +0.23(+0.55%) |
Jun 02, 2014 | 42.82 | 43.08 | 41.48 | 41.74 | 80,552 | -1.21(-2.82%) |
May 30, 2014 | 41.81 | 43.20 | 41.81 | 42.95 | 167,407 | +1.16(+2.78%) |
May 29, 2014 | 40.89 | 41.99 | 40.89 | 41.79 | 47,912 | +0.83(+2.03%) |
May 28, 2014 | 41.02 | 41.38 | 40.59 | 40.96 | 70,298 | -0.30(-0.73%) |
May 27, 2014 | 41.42 | 41.55 | 40.80 | 41.26 | 41,378 | -0.06(-0.15%) |
May 23, 2014 | 40.83 | 41.32 | 41.32 | 41.32 | 55,400 | +0.49(+1.20%) |
May 22, 2014 | 40.45 | 41.14 | 40.28 | 40.83 | 24,212 | +0.50(+1.24%) |
May 21, 2014 | 40.46 | 40.93 | 40.07 | 40.33 | 57,564 | -0.12(-0.30%) |
May 20, 2014 | 41.10 | 41.50 | 40.31 | 40.45 | 74,826 | -0.85(-2.06%) |
May 19, 2014 | 40.99 | 41.45 | 40.95 | 41.30 | 55,563 | +0.08(+0.19%) |
May 16, 2014 | 41.50 | 41.62 | 40.93 | 41.22 | 59,916 | -0.21(-0.51%) |
May 15, 2014 | 41.69 | 41.69 | 40.98 | 41.43 | 93,038 | -0.27(-0.65%) |
May 14, 2014 | 41.63 | 42.02 | 41.42 | 41.70 | 69,437 | -0.06(-0.14%) |
May 13, 2014 | 42.43 | 42.43 | 41.57 | 41.76 | 54,795 | -0.59(-1.39%) |
May 12, 2014 | 41.62 | 42.45 | 41.62 | 42.35 | 44,903 | +0.77(+1.85%) |
May 09, 2014 | 41.82 | 41.89 | 41.36 | 41.58 | 62,036 | -0.22(-0.53%) |
May 08, 2014 | 42.27 | 42.75 | 41.63 | 41.80 | 51,834 | -0.64(-1.51%) |
May 07, 2014 | 41.69 | 42.61 | 41.66 | 42.44 | 108,324 | +0.74(+1.77%) |
May 06, 2014 | 41.76 | 42.22 | 41.48 | 41.70 | 120,167 | -0.40(-0.95%) |
May 05, 2014 | 41.34 | 42.36 | 40.70 | 42.10 | 172,735 | +0.30(+0.72%) |
May 02, 2014 | 41.11 | 43.50 | 41.11 | 41.80 | 131,733 | -0.18(-0.43%) |
May 01, 2014 | 41.41 | 42.20 | 41.21 | 41.98 | 130,651 | +0.44(+1.06%) |
Apr 30, 2014 | 39.91 | 41.72 | 39.91 | 41.54 | 133,333 | +1.48(+3.69%) |
Apr 29, 2014 | 40.50 | 41.25 | 40.01 | 40.06 | 93,193 | -0.42(-1.04%) |
Apr 28, 2014 | 39.86 | 40.71 | 39.55 | 40.48 | 130,850 | +0.57(+1.43%) |
Apr 25, 2014 | 40.50 | 40.65 | 39.68 | 39.91 | 92,113 | -0.72(-1.77%) |
Apr 24, 2014 | 41.06 | 41.06 | 40.19 | 40.63 | 141,330 | -0.35(-0.85%) |
Apr 23, 2014 | 41.21 | 41.42 | 40.86 | 40.98 | 79,659 | -0.40(-0.97%) |
Apr 22, 2014 | 40.33 | 41.49 | 40.17 | 41.38 | 121,288 | +0.90(+2.22%) |
Apr 21, 2014 | 40.61 | 40.80 | 40.16 | 40.48 | 131,840 | -0.37(-0.91%) |
Apr 17, 2014 | 40.69 | 40.85 | 40.85 | 40.85 | 130,500 | +0.24(+0.59%) |
Apr 16, 2014 | 40.83 | 41.10 | 39.97 | 40.61 | 108,974 | -0.19(-0.47%) |
Apr 15, 2014 | 40.68 | 41.03 | 40.08 | 40.80 | 143,310 | +0.17(+0.42%) |
Apr 14, 2014 | 40.80 | 41.25 | 40.36 | 40.63 | 105,027 | -0.05(-0.12%) |
Apr 11, 2014 | 41.12 | 41.25 | 40.35 | 40.68 | 102,663 | -0.50(-1.21%) |
Apr 10, 2014 | 42.16 | 42.80 | 40.86 | 41.18 | 114,919 | -1.14(-2.69%) |
Apr 09, 2014 | 42.60 | 42.73 | 41.88 | 42.32 | 93,937 | -0.45(-1.05%) |
Apr 08, 2014 | 41.29 | 42.92 | 41.21 | 42.77 | 158,023 | +1.38(+3.33%) |
Apr 07, 2014 | 41.48 | 41.56 | 40.66 | 41.39 | 160,678 | -0.28(-0.67%) |
Apr 04, 2014 | 41.73 | 41.87 | 41.35 | 41.67 | 117,028 | -0.07(-0.17%) |
Apr 03, 2014 | 41.24 | 41.86 | 41.01 | 41.74 | 115,293 | +0.15(+0.36%) |
Apr 02, 2014 | 40.97 | 41.81 | 40.64 | 41.59 | 116,024 | +0.37(+0.90%) |
Apr 01, 2014 | 40.79 | 41.67 | 40.09 | 41.22 | 148,277 | +0.21(+0.51%) |
Mar 31, 2014 | 40.73 | 41.15 | 40.54 | 41.01 | 84,652 | +0.31(+0.76%) |
Mar 28, 2014 | 39.94 | 40.90 | 39.94 | 40.70 | 102,131 | +0.68(+1.70%) |
Mar 27, 2014 | 40.22 | 40.90 | 39.85 | 40.02 | 108,334 | -0.05(-0.12%) |
Mar 26, 2014 | 40.15 | 40.42 | 39.75 | 40.07 | 79,110 | +0.14(+0.35%) |
Mar 25, 2014 | 40.71 | 41.00 | 39.81 | 39.93 | 96,996 | -0.89(-2.18%) |
Mar 24, 2014 | 41.31 | 41.43 | 40.33 | 40.82 | 110,001 | -0.48(-1.16%) |
Mar 21, 2014 | 40.84 | 41.30 | 40.27 | 41.30 | 233,921 | +0.81(+2.00%) |
Mar 20, 2014 | 39.14 | 41.22 | 39.05 | 40.49 | 116,201 | +1.30(+3.32%) |
Mar 19, 2014 | 39.28 | 39.79 | 39.15 | 39.19 | 60,802 | -0.18(-0.46%) |
Mar 18, 2014 | 38.46 | 39.90 | 38.46 | 39.37 | 91,126 | +0.86(+2.23%) |
Mar 17, 2014 | 38.35 | 38.62 | 38.01 | 38.51 | 129,254 | +0.72(+1.91%) |
Mar 14, 2014 | 37.61 | 38.00 | 37.61 | 37.79 | 76,873 | +0.02(+0.05%) |
Mar 13, 2014 | 38.14 | 38.20 | 37.35 | 37.77 | 116,846 | -0.23(-0.61%) |
Mar 12, 2014 | 37.85 | 38.24 | 37.77 | 38.00 | 90,671 | -0.01(-0.03%) |
Mar 11, 2014 | 38.30 | 38.49 | 37.69 | 38.01 | 100,362 | -0.15(-0.39%) |
Mar 10, 2014 | 38.03 | 38.26 | 37.53 | 38.16 | 98,785 | +0.13(+0.34%) |
Mar 07, 2014 | 38.77 | 38.78 | 37.73 | 38.03 | 101,606 | -0.54(-1.40%) |
Mar 06, 2014 | 38.71 | 38.80 | 38.17 | 38.57 | 109,747 | +0.02(+0.05%) |
Mar 05, 2014 | 39.50 | 39.70 | 38.38 | 38.55 | 118,348 | -0.93(-2.36%) |
Mar 04, 2014 | 39.71 | 39.95 | 39.28 | 39.48 | 158,773 | -0.02(-0.05%) |
Mar 03, 2014 | 36.88 | 40.84 | 36.88 | 39.50 | 457,989 | +3.41(+9.45%) |
Feb 28, 2014 | 37.43 | 37.43 | 35.93 | 36.09 | 288,829 | -1.43(-3.81%) |
Feb 27, 2014 | 36.79 | 39.42 | 36.58 | 37.52 | 329,312 | +0.73(+1.98%) |
Feb 26, 2014 | 40.64 | 40.64 | 36.06 | 36.79 | 466,673 | -3.92(-9.63%) |
Feb 25, 2014 | 40.85 | 41.10 | 40.20 | 40.71 | 83,667 | -0.27(-0.66%) |
Feb 24, 2014 | 41.20 | 41.48 | 40.74 | 40.98 | 49,324 | -0.50(-1.21%) |
Feb 21, 2014 | 41.57 | 41.85 | 41.28 | 41.48 | 43,274 | +0.06(+0.14%) |
Feb 20, 2014 | 40.97 | 41.59 | 40.85 | 41.42 | 47,437 | +0.37(+0.90%) |
Feb 19, 2014 | 41.45 | 41.53 | 40.90 | 41.05 | 85,140 | -0.47(-1.13%) |
Feb 18, 2014 | 42.77 | 42.78 | 41.48 | 41.52 | 147,581 | -1.26(-2.95%) |
Feb 14, 2014 | 42.93 | 42.78 | 42.78 | 42.78 | 75,600 | -0.32(-0.74%) |
Feb 13, 2014 | 41.81 | 43.23 | 41.81 | 43.10 | 84,149 | +0.97(+2.30%) |
Feb 12, 2014 | 42.19 | 42.36 | 41.87 | 42.13 | 66,050 | -0.10(-0.24%) |
Feb 11, 2014 | 42.05 | 42.65 | 41.74 | 42.23 | 156,135 | +0.31(+0.74%) |
Feb 10, 2014 | 41.93 | 42.18 | 41.34 | 41.92 | 86,681 | -0.10(-0.24%) |
Feb 07, 2014 | 42.21 | 42.21 | 41.59 | 42.02 | 71,527 | +0.02(+0.05%) |
Feb 06, 2014 | 41.68 | 42.06 | 41.43 | 42.00 | 69,251 | +0.39(+0.94%) |
Feb 05, 2014 | 41.94 | 41.94 | 41.24 | 41.61 | 127,653 | -0.52(-1.23%) |
Feb 04, 2014 | 43.32 | 43.33 | 41.98 | 42.13 | 96,991 | -0.97(-2.25%) |
Feb 03, 2014 | 44.15 | 44.43 | 42.76 | 43.10 | 225,118 | -1.19(-2.69%) |
Jan 31, 2014 | 43.53 | 44.66 | 43.51 | 44.29 | 95,858 | +0.17(+0.39%) |
Jan 30, 2014 | 44.26 | 44.41 | 43.55 | 44.12 | 159,173 | +0.09(+0.20%) |
Jan 29, 2014 | 44.08 | 44.26 | 43.58 | 44.03 | 125,888 | -0.42(-0.94%) |
Jan 28, 2014 | 43.70 | 44.86 | 43.28 | 44.45 | 123,042 | +0.71(+1.62%) |
Jan 27, 2014 | 43.97 | 44.31 | 43.33 | 43.74 | 131,306 | -0.30(-0.68%) |
Jan 24, 2014 | 43.92 | 44.25 | 43.32 | 44.04 | 139,453 | -0.14(-0.32%) |
Jan 23, 2014 | 44.24 | 44.34 | 43.75 | 44.18 | 99,840 | -0.16(-0.36%) |
Jan 22, 2014 | 44.27 | 44.49 | 43.95 | 44.34 | 90,215 | +0.04(+0.09%) |
Jan 21, 2014 | 44.31 | 44.43 | 43.82 | 44.30 | 81,343 | +0.14(+0.32%) |
Jan 17, 2014 | 44.02 | 44.16 | 44.16 | 44.16 | 115,700 | +0.10(+0.23%) |
Jan 16, 2014 | 43.52 | 44.22 | 43.52 | 44.06 | 89,215 | +0.34(+0.78%) |
Jan 15, 2014 | 43.40 | 44.07 | 43.09 | 43.72 | 69,942 | +0.32(+0.74%) |
Jan 14, 2014 | 42.80 | 43.69 | 42.73 | 43.40 | 69,402 | +0.61(+1.43%) |
Jan 13, 2014 | 42.72 | 43.32 | 42.61 | 42.79 | 63,619 | -0.19(-0.44%) |
Jan 10, 2014 | 42.89 | 43.36 | 42.70 | 42.98 | 80,456 | +0.10(+0.23%) |
Jan 09, 2014 | 42.83 | 43.01 | 42.39 | 42.88 | 120,012 | -0.04(-0.09%) |
Jan 08, 2014 | 42.73 | 42.95 | 42.48 | 42.92 | 99,156 | +0.02(+0.05%) |
Jan 07, 2014 | 42.29 | 43.22 | 42.29 | 42.90 | 71,588 | +0.65(+1.54%) |
Jan 06, 2014 | 41.78 | 42.50 | 41.62 | 42.25 | 119,859 | +0.47(+1.12%) |
Jan 03, 2014 | 41.31 | 41.93 | 41.19 | 41.78 | 81,416 | +0.59(+1.43%) |
Jan 02, 2014 | 41.59 | 41.73 | 40.86 | 41.19 | 93,172 | -0.63(-1.51%) |
Dec 31, 2013 | 41.87 | 41.82 | 41.82 | 41.82 | 67,000 | -0.03(-0.07%) |
Dec 30, 2013 | 42.09 | 42.43 | 41.81 | 41.85 | 83,557 | -0.41(-0.97%) |
Dec 27, 2013 | 42.12 | 42.65 | 42.02 | 42.26 | 59,754 | +0.25(+0.60%) |
Dec 26, 2013 | 41.93 | 42.32 | 41.61 | 42.01 | 85,708 | +0.28(+0.67%) |
Dec 24, 2013 | 41.22 | 41.98 | 41.22 | 41.73 | 38,843 | +0.45(+1.09%) |
Dec 23, 2013 | 40.48 | 41.41 | 40.46 | 41.28 | 87,162 | +0.77(+1.90%) |
Dec 20, 2013 | 40.48 | 40.80 | 40.19 | 40.51 | 89,854 | +0.18(+0.45%) |
Dec 19, 2013 | 40.05 | 40.78 | 40.05 | 40.33 | 88,137 | +0.04(+0.10%) |
Dec 18, 2013 | 41.06 | 41.06 | 39.82 | 40.29 | 125,650 | -0.77(-1.88%) |
Dec 17, 2013 | 41.16 | 42.03 | 40.46 | 41.06 | 387,793 | -0.19(-0.46%) |
Dec 16, 2013 | 40.55 | 41.62 | 40.48 | 41.25 | 139,322 | +0.88(+2.18%) |
Dec 13, 2013 | 39.81 | 40.53 | 39.27 | 40.37 | 187,718 | +0.71(+1.79%) |
Dec 12, 2013 | 40.45 | 40.45 | 39.47 | 39.66 | 101,871 | -0.94(-2.32%) |
Dec 11, 2013 | 41.30 | 41.36 | 40.38 | 40.60 | 79,347 | -0.61(-1.48%) |
Dec 10, 2013 | 42.30 | 42.32 | 40.86 | 41.21 | 114,528 | -0.91(-2.16%) |
Dec 09, 2013 | 43.02 | 43.72 | 41.90 | 42.12 | 164,546 | -1.05(-2.43%) |
Dec 06, 2013 | 42.57 | 43.25 | 42.50 | 43.17 | 82,922 | +0.91(+2.15%) |
Dec 05, 2013 | 42.69 | 42.83 | 42.18 | 42.26 | 89,554 | -0.45(-1.05%) |
Dec 04, 2013 | 43.25 | 43.25 | 42.29 | 42.71 | 55,679 | -0.41(-0.95%) |
Dec 03, 2013 | 43.34 | 43.54 | 42.49 | 43.12 | 66,408 | -0.54(-1.24%) |
Dec 02, 2013 | 44.23 | 44.53 | 43.41 | 43.66 | 58,982 | -0.71(-1.60%) |
Nov 29, 2013 | 44.34 | 44.73 | 44.09 | 44.37 | 19,241 | +0.20(+0.45%) |
Nov 27, 2013 | 44.41 | 44.58 | 43.97 | 44.17 | 34,547 | -0.25(-0.56%) |
Nov 26, 2013 | 44.95 | 45.23 | 44.26 | 44.42 | 85,131 | -0.36(-0.80%) |
Nov 25, 2013 | 45.50 | 45.50 | 44.50 | 44.78 | 57,173 | -0.60(-1.32%) |
Nov 22, 2013 | 45.49 | 45.65 | 44.80 | 45.38 | 83,907 | -0.12(-0.26%) |
Nov 21, 2013 | 45.00 | 45.86 | 44.90 | 45.50 | 38,916 | +0.51(+1.13%) |
Nov 20, 2013 | 44.94 | 45.96 | 44.81 | 44.99 | 76,212 | -0.07(-0.16%) |
Nov 19, 2013 | 45.98 | 46.05 | 44.85 | 45.06 | 73,901 | -0.73(-1.59%) |
Nov 18, 2013 | 46.05 | 46.44 | 45.65 | 45.79 | 96,706 | -0.30(-0.65%) |
Nov 15, 2013 | 46.04 | 46.21 | 45.64 | 46.09 | 44,142 | +0.30(+0.66%) |
Nov 14, 2013 | 45.82 | 46.06 | 45.58 | 45.79 | 39,240 | -0.13(-0.28%) |
Nov 13, 2013 | 45.41 | 46.04 | 45.03 | 45.92 | 63,525 | +0.28(+0.61%) |
Nov 12, 2013 | 45.83 | 46.02 | 45.44 | 45.64 | 68,533 | -0.38(-0.83%) |
Nov 11, 2013 | 45.87 | 46.47 | 45.46 | 46.02 | 74,876 | +0.27(+0.59%) |
Nov 08, 2013 | 45.83 | 45.98 | 45.00 | 45.75 | 71,393 | +0.18(+0.39%) |
Nov 07, 2013 | 47.50 | 47.50 | 45.34 | 45.57 | 91,489 | -1.86(-3.92%) |
Nov 06, 2013 | 47.07 | 47.71 | 47.07 | 47.43 | 119,825 | +0.41(+0.87%) |
Nov 05, 2013 | 46.44 | 47.68 | 46.44 | 47.02 | 189,774 | +0.33(+0.71%) |
Nov 04, 2013 | 47.06 | 47.27 | 46.21 | 46.69 | 117,030 | -0.34(-0.72%) |
Nov 01, 2013 | 47.28 | 47.70 | 46.46 | 47.03 | 191,480 | -1.37(-2.83%) |
Oct 31, 2013 | 47.90 | 48.69 | 47.48 | 48.40 | 149,074 | +0.38(+0.79%) |
Oct 30, 2013 | 48.35 | 48.67 | 47.65 | 48.02 | 99,955 | -0.46(-0.95%) |
Oct 29, 2013 | 48.80 | 48.98 | 48.21 | 48.48 | 63,011 | -0.32(-0.66%) |
Oct 28, 2013 | 47.80 | 48.90 | 47.49 | 48.80 | 147,099 | +1.00(+2.09%) |
Oct 25, 2013 | 46.60 | 47.91 | 46.37 | 47.80 | 81,895 | +1.32(+2.84%) |
Oct 24, 2013 | 46.60 | 46.67 | 46.13 | 46.48 | 50,669 | +0.05(+0.11%) |
Oct 23, 2013 | 46.68 | 46.68 | 45.93 | 46.43 | 76,061 | -0.23(-0.49%) |
Oct 22, 2013 | 46.39 | 46.68 | 46.07 | 46.66 | 74,905 | +0.53(+1.15%) |
Oct 21, 2013 | 46.45 | 46.80 | 45.79 | 46.13 | 77,478 | -0.22(-0.47%) |
Oct 18, 2013 | 45.09 | 46.91 | 44.96 | 46.35 | 78,276 | +0.32(+0.70%) |
Oct 17, 2013 | 45.35 | 46.34 | 45.10 | 46.03 | 59,782 | +0.70(+1.54%) |
Oct 16, 2013 | 45.05 | 45.64 | 44.84 | 45.33 | 45,799 | +0.56(+1.25%) |
Oct 15, 2013 | 45.04 | 45.26 | 44.52 | 44.77 | 137,881 | -0.02(-0.04%) |
Oct 14, 2013 | 45.07 | 45.16 | 43.98 | 44.79 | 178,256 | -0.35(-0.78%) |
Oct 11, 2013 | 44.17 | 45.49 | 44.17 | 45.14 | 139,074 | +0.91(+2.06%) |
Oct 10, 2013 | 44.24 | 44.66 | 43.99 | 44.23 | 220,359 | +0.36(+0.82%) |
Oct 09, 2013 | 44.07 | 44.37 | 43.65 | 43.87 | 148,579 | +0.00(+0.00%) |
Oct 08, 2013 | 45.08 | 45.45 | 43.67 | 43.87 | 148,604 | -1.12(-2.49%) |
Oct 07, 2013 | 45.00 | 45.31 | 44.41 | 44.99 | 95,106 | -0.39(-0.86%) |
Oct 04, 2013 | 45.72 | 45.98 | 45.35 | 45.38 | 76,927 | -0.10(-0.22%) |
Oct 03, 2013 | 46.10 | 46.37 | 45.14 | 45.48 | 165,855 | -0.76(-1.64%) |
Oct 02, 2013 | 45.40 | 46.35 | 45.16 | 46.24 | 76,149 | +0.41(+0.89%) |
Oct 01, 2013 | 45.47 | 45.90 | 45.33 | 45.83 | 64,858 | +0.30(+0.66%) |
Sep 30, 2013 | 45.10 | 45.67 | 44.75 | 45.53 | 99,371 | -0.20(-0.44%) |
Sep 27, 2013 | 45.33 | 45.91 | 45.30 | 45.73 | 51,277 | +0.14(+0.31%) |
Sep 26, 2013 | 45.49 | 45.85 | 45.31 | 45.59 | 61,419 | -0.08(-0.18%) |
Sep 25, 2013 | 44.92 | 45.85 | 44.92 | 45.67 | 88,170 | +0.73(+1.62%) |
Sep 24, 2013 | 45.62 | 45.80 | 44.83 | 44.94 | 89,712 | -0.88(-1.92%) |
Sep 23, 2013 | 43.14 | 45.91 | 43.01 | 45.82 | 204,672 | +2.48(+5.72%) |
Sep 20, 2013 | 43.41 | 43.71 | 42.92 | 43.34 | 198,224 | +0.10(+0.23%) |
Sep 19, 2013 | 43.47 | 43.70 | 43.12 | 43.24 | 95,270 | -0.40(-0.92%) |
Sep 18, 2013 | 43.07 | 44.38 | 42.84 | 43.64 | 115,927 | +0.63(+1.46%) |
Sep 17, 2013 | 42.70 | 43.14 | 42.13 | 43.01 | 73,684 | +0.46(+1.08%) |
Sep 16, 2013 | 44.02 | 44.20 | 41.93 | 42.55 | 267,599 | -1.65(-3.73%) |
Sep 13, 2013 | 43.71 | 44.43 | 43.71 | 44.20 | 89,408 | +0.36(+0.82%) |
Sep 12, 2013 | 44.50 | 44.50 | 43.64 | 43.84 | 35,671 | -0.61(-1.37%) |
Sep 11, 2013 | 44.99 | 45.00 | 43.95 | 44.45 | 64,996 | -0.48(-1.07%) |
Sep 10, 2013 | 44.63 | 44.95 | 44.40 | 44.93 | 81,692 | +0.37(+0.83%) |
Sep 09, 2013 | 43.37 | 44.71 | 43.29 | 44.56 | 82,958 | +1.49(+3.46%) |
Sep 06, 2013 | 43.82 | 43.87 | 42.82 | 43.07 | 62,121 | -0.49(-1.12%) |
Sep 05, 2013 | 43.35 | 43.84 | 43.10 | 43.56 | 60,043 | +0.42(+0.97%) |
Sep 04, 2013 | 42.84 | 43.41 | 42.81 | 43.14 | 58,428 | +0.24(+0.56%) |
Sep 03, 2013 | 43.05 | 43.50 | 42.59 | 42.90 | 74,655 | +0.12(+0.28%) |
Aug 30, 2013 | 43.49 | 43.83 | 42.49 | 42.78 | 71,056 | -0.94(-2.15%) |
Aug 29, 2013 | 43.12 | 43.95 | 43.12 | 43.72 | 50,839 | +0.46(+1.06%) |
Aug 28, 2013 | 42.77 | 43.53 | 42.62 | 43.26 | 99,831 | +0.50(+1.17%) |
Aug 27, 2013 | 43.24 | 43.33 | 42.59 | 42.76 | 59,297 | -0.68(-1.57%) |
Aug 26, 2013 | 43.49 | 44.21 | 43.00 | 43.44 | 63,781 | -0.12(-0.28%) |
Aug 23, 2013 | 43.41 | 43.79 | 43.00 | 43.56 | 79,793 | +0.34(+0.79%) |
Aug 22, 2013 | 42.67 | 43.49 | 42.46 | 43.22 | 64,997 | +0.53(+1.24%) |
Aug 21, 2013 | 42.46 | 43.00 | 42.18 | 42.69 | 84,933 | -0.09(-0.21%) |
Aug 20, 2013 | 42.53 | 42.96 | 42.29 | 42.78 | 69,328 | +0.34(+0.80%) |
Aug 19, 2013 | 42.44 | 42.75 | 41.85 | 42.44 | 70,144 | +0.08(+0.19%) |
Aug 16, 2013 | 42.67 | 42.74 | 42.19 | 42.36 | 108,806 | -0.18(-0.42%) |
Aug 15, 2013 | 42.99 | 43.20 | 42.04 | 42.54 | 101,386 | -0.83(-1.91%) |
Aug 14, 2013 | 43.76 | 44.33 | 43.20 | 43.37 | 169,762 | -0.36(-0.82%) |
Aug 13, 2013 | 43.79 | 43.88 | 42.68 | 43.73 | 113,238 | +0.02(+0.05%) |
Aug 12, 2013 | 43.33 | 44.35 | 43.33 | 43.71 | 109,019 | +0.01(+0.02%) |
Aug 09, 2013 | 43.43 | 44.00 | 43.02 | 43.70 | 82,001 | +0.36(+0.83%) |
Aug 08, 2013 | 42.65 | 43.50 | 42.62 | 43.34 | 131,173 | +0.47(+1.10%) |
Aug 07, 2013 | 42.98 | 43.37 | 42.38 | 42.87 | 149,217 | +0.01(+0.02%) |
Aug 06, 2013 | 42.37 | 43.53 | 42.12 | 42.86 | 189,419 | +0.77(+1.83%) |
Aug 05, 2013 | 40.07 | 42.57 | 39.65 | 42.09 | 213,619 | +2.15(+5.38%) |
Aug 02, 2013 | 40.38 | 40.93 | 39.60 | 39.94 | 118,931 | -0.38(-0.94%) |
Aug 01, 2013 | 39.54 | 40.72 | 39.54 | 40.32 | 89,636 | +0.61(+1.54%) |
Jul 31, 2013 | 39.20 | 39.76 | 39.04 | 39.71 | 163,024 | +0.34(+0.86%) |
Jul 30, 2013 | 39.76 | 39.86 | 39.34 | 39.37 | 140,575 | -0.14(-0.35%) |
Jul 29, 2013 | 39.97 | 39.97 | 39.36 | 39.51 | 131,344 | -0.19(-0.48%) |
Jul 26, 2013 | 40.11 | 40.31 | 39.69 | 39.70 | 70,900 | -0.55(-1.37%) |
Jul 25, 2013 | 40.17 | 40.74 | 40.05 | 40.25 | 72,639 | -0.14(-0.35%) |
Jul 24, 2013 | 40.87 | 40.97 | 40.31 | 40.39 | 81,819 | -0.49(-1.20%) |
Jul 23, 2013 | 41.24 | 41.24 | 40.69 | 40.88 | 72,582 | -0.09(-0.22%) |
Jul 22, 2013 | 39.89 | 41.20 | 39.72 | 40.97 | 120,517 | +0.95(+2.37%) |
Jul 19, 2013 | 40.25 | 40.35 | 39.62 | 40.02 | 84,333 | -0.09(-0.22%) |
Jul 18, 2013 | 39.41 | 40.33 | 39.10 | 40.11 | 108,514 | +0.87(+2.22%) |
Jul 17, 2013 | 39.52 | 39.61 | 39.03 | 39.24 | 87,458 | -0.45(-1.13%) |
Jul 16, 2013 | 39.22 | 40.71 | 38.92 | 39.69 | 266,304 | +0.92(+2.37%) |
Jul 15, 2013 | 38.09 | 38.99 | 37.81 | 38.77 | 405,163 | +2.96(+8.27%) |
Jul 12, 2013 | 35.51 | 35.89 | 35.18 | 35.81 | 87,372 | +0.20(+0.56%) |
Jul 11, 2013 | 35.14 | 35.65 | 35.09 | 35.61 | 56,328 | +0.64(+1.83%) |
Jul 10, 2013 | 34.85 | 34.98 | 34.60 | 34.97 | 82,036 | -0.03(-0.09%) |
Jul 09, 2013 | 35.15 | 35.17 | 34.85 | 35.00 | 46,134 | -0.04(-0.11%) |
Jul 08, 2013 | 35.26 | 35.70 | 35.01 | 35.04 | 74,645 | -0.02(-0.06%) |
Jul 05, 2013 | 34.77 | 35.08 | 34.29 | 35.06 | 34,138 | +0.42(+1.21%) |
Jul 03, 2013 | 34.79 | 34.81 | 34.30 | 34.64 | 67,400 | -0.23(-0.66%) |
Jul 02, 2013 | 34.86 | 35.12 | 34.22 | 34.87 | 75,637 | +0.16(+0.46%) |