Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.28 | 42.57 | 42.57 | 42.57 | 200,594 | +0.27(+0.64%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.19 | 42.30 | 340,227 | -0.32(-0.76%) |
Aug 27, 2014 | 43.25 | 43.25 | 42.43 | 42.63 | 272,898 | -0.47(-1.10%) |
Aug 26, 2014 | 43.16 | 43.43 | 43.05 | 43.10 | 227,165 | +0.03(+0.08%) |
Aug 25, 2014 | 42.88 | 43.24 | 42.75 | 43.06 | 220,195 | +0.53(+1.25%) |
Aug 22, 2014 | 42.45 | 42.88 | 42.16 | 42.53 | 312,474 | +0.08(+0.19%) |
Aug 21, 2014 | 41.87 | 42.57 | 41.87 | 42.45 | 463,150 | +0.64(+1.53%) |
Aug 20, 2014 | 41.35 | 41.95 | 41.23 | 41.81 | 320,706 | +0.33(+0.80%) |
Aug 19, 2014 | 41.64 | 41.73 | 41.64 | 41.48 | 479,065 | -0.04(-0.08%) |
Aug 18, 2014 | 41.41 | 41.62 | 41.25 | 41.52 | 426,066 | +0.43(+1.04%) |
Aug 15, 2014 | 41.32 | 41.42 | 40.61 | 41.09 | 414,079 | -0.01(-0.02%) |
Aug 14, 2014 | 41.16 | 41.34 | 40.92 | 41.10 | 163,171 | -0.09(-0.21%) |
Aug 13, 2014 | 41.09 | 41.53 | 40.90 | 41.18 | 302,150 | +0.32(+0.79%) |
Aug 12, 2014 | 40.69 | 41.14 | 40.63 | 40.86 | 383,510 | -0.24(-0.57%) |
Aug 11, 2014 | 41.34 | 41.89 | 40.90 | 41.10 | 1,266,435 | -0.02(-0.04%) |
Aug 08, 2014 | 40.76 | 41.16 | 40.39 | 41.11 | 891,909 | +0.37(+0.90%) |
Aug 07, 2014 | 41.19 | 41.46 | 40.50 | 40.75 | 594,439 | -0.29(-0.70%) |
Aug 06, 2014 | 40.49 | 41.43 | 40.49 | 41.04 | 449,261 | +0.37(+0.90%) |
Aug 05, 2014 | 40.72 | 41.43 | 40.43 | 40.67 | 652,246 | -0.24(-0.60%) |
Aug 04, 2014 | 41.18 | 41.32 | 40.54 | 40.91 | 1,042,401 | -0.02(-0.04%) |
Aug 01, 2014 | 41.41 | 41.74 | 40.45 | 40.93 | 966,935 | -0.59(-1.41%) |
Jul 31, 2014 | 42.54 | 42.54 | 41.48 | 41.52 | 1,099,310 | -1.93(-4.45%) |
Jul 30, 2014 | 42.50 | 44.12 | 42.19 | 43.45 | 932,714 | +0.09(+0.20%) |
Jul 29, 2014 | 43.00 | 43.79 | 43.00 | 43.36 | 806,063 | +0.34(+0.79%) |
Jul 28, 2014 | 42.99 | 43.23 | 42.48 | 43.02 | 190,733 | +0.12(+0.29%) |
Jul 25, 2014 | 43.03 | 43.30 | 42.66 | 42.90 | 153,574 | -0.31(-0.71%) |
Jul 24, 2014 | 42.90 | 43.34 | 42.57 | 43.20 | 300,572 | +0.29(+0.67%) |
Jul 23, 2014 | 42.99 | 43.14 | 42.76 | 42.92 | 158,759 | +0.08(+0.18%) |
Jul 22, 2014 | 42.42 | 43.06 | 42.33 | 42.84 | 316,155 | +0.52(+1.22%) |
Jul 21, 2014 | 42.35 | 42.50 | 41.98 | 42.32 | 334,740 | -0.25(-0.60%) |
Jul 18, 2014 | 42.00 | 42.66 | 41.90 | 42.57 | 273,046 | +0.63(+1.50%) |
Jul 17, 2014 | 42.43 | 42.58 | 41.81 | 41.94 | 374,700 | -0.64(-1.50%) |
Jul 16, 2014 | 42.72 | 42.96 | 42.42 | 42.58 | 358,100 | -0.05(-0.12%) |
Jul 15, 2014 | 42.32 | 42.70 | 42.26 | 42.64 | 533,869 | +0.43(+1.02%) |
Jul 14, 2014 | 42.62 | 42.85 | 42.09 | 42.21 | 383,159 | -0.11(-0.27%) |
Jul 11, 2014 | 42.08 | 42.44 | 41.89 | 42.32 | 449,836 | +0.13(+0.31%) |
Jul 10, 2014 | 42.15 | 42.67 | 41.77 | 42.19 | 491,485 | -0.47(-1.11%) |
Jul 09, 2014 | 42.99 | 43.13 | 42.48 | 42.66 | 567,347 | -0.38(-0.89%) |
Jul 08, 2014 | 44.31 | 44.46 | 43.03 | 43.05 | 469,288 | -1.43(-3.20%) |
Jul 07, 2014 | 47.19 | 47.19 | 44.43 | 44.47 | 553,262 | -0.58(-1.28%) |
Jul 03, 2014 | 44.35 | 45.05 | 45.05 | 45.05 | 365,508 | +0.82(+1.86%) |
Jul 02, 2014 | 43.79 | 44.39 | 43.79 | 44.23 | 408,967 | +0.38(+0.88%) |
Jul 01, 2014 | 43.55 | 44.36 | 43.54 | 43.84 | 596,942 | +0.35(+0.80%) |
Jun 30, 2014 | 43.06 | 43.81 | 43.05 | 43.49 | 666,030 | +0.56(+1.30%) |
Jun 27, 2014 | 43.14 | 43.63 | 42.92 | 42.93 | 3,326,746 | -0.34(-0.79%) |
Jun 26, 2014 | 43.62 | 43.62 | 42.77 | 43.27 | 603,905 | -0.31(-0.70%) |
Jun 25, 2014 | 43.32 | 43.93 | 43.09 | 43.58 | 623,860 | +0.02(+0.04%) |
Jun 24, 2014 | 44.02 | 44.39 | 43.39 | 43.56 | 481,953 | -0.48(-1.09%) |
Jun 23, 2014 | 44.27 | 44.40 | 43.62 | 44.04 | 939,232 | -0.35(-0.79%) |
Jun 20, 2014 | 43.65 | 44.40 | 43.47 | 44.39 | 2,207,255 | +0.77(+1.76%) |
Jun 19, 2014 | 44.46 | 44.48 | 43.14 | 43.62 | 732,687 | -0.80(-1.79%) |
Jun 18, 2014 | 44.12 | 44.43 | 43.38 | 44.42 | 955,217 | +0.30(+0.67%) |
Jun 17, 2014 | 42.78 | 44.52 | 42.65 | 44.12 | 805,581 | +1.35(+3.15%) |
Jun 16, 2014 | 42.62 | 43.06 | 42.37 | 42.78 | 768,760 | +0.03(+0.06%) |
Jun 13, 2014 | 42.60 | 42.85 | 42.42 | 42.75 | 421,776 | +0.38(+0.91%) |
Jun 12, 2014 | 42.23 | 42.64 | 42.12 | 42.36 | 547,960 | +0.03(+0.08%) |
Jun 11, 2014 | 42.36 | 42.64 | 41.92 | 42.33 | 485,150 | -0.24(-0.55%) |
Jun 10, 2014 | 43.75 | 43.75 | 42.31 | 42.57 | 1,644,194 | -0.65(-1.50%) |
Jun 06, 2014 | 43.02 | 43.23 | 42.60 | 43.21 | 469,646 | +0.40(+0.94%) |
Jun 05, 2014 | 41.94 | 42.88 | 41.79 | 42.81 | 711,193 | +0.80(+1.92%) |
Jun 04, 2014 | 41.35 | 42.01 | 40.96 | 42.01 | 483,569 | +0.49(+1.18%) |
Jun 03, 2014 | 41.32 | 41.68 | 41.07 | 41.52 | 523,542 | +0.00(+0.00%) |
Jun 02, 2014 | 41.04 | 41.54 | 40.76 | 41.52 | 863,999 | +0.51(+1.24%) |
May 30, 2014 | 41.18 | 41.53 | 40.90 | 41.01 | 669,581 | -0.40(-0.97%) |
May 29, 2014 | 41.87 | 41.87 | 41.07 | 41.41 | 589,105 | -0.21(-0.50%) |
May 28, 2014 | 42.08 | 42.41 | 41.60 | 41.62 | 923,430 | -0.61(-1.45%) |
May 27, 2014 | 41.88 | 42.39 | 41.83 | 42.23 | 502,146 | +0.42(+1.00%) |
May 23, 2014 | 41.98 | 41.81 | 41.81 | 41.81 | 644,099 | -0.38(-0.89%) |
May 22, 2014 | 41.65 | 42.44 | 41.62 | 42.19 | 735,350 | +0.36(+0.86%) |
May 21, 2014 | 40.73 | 41.93 | 40.73 | 41.83 | 818,499 | +0.96(+2.35%) |
May 20, 2014 | 41.23 | 41.28 | 40.63 | 40.87 | 544,774 | -0.49(-1.18%) |
May 19, 2014 | 41.24 | 41.65 | 41.00 | 41.36 | 866,432 | -0.05(-0.13%) |
May 16, 2014 | 41.39 | 41.49 | 40.78 | 41.41 | 612,062 | +0.18(+0.45%) |
May 15, 2014 | 41.72 | 41.72 | 40.68 | 41.23 | 1,846,595 | -0.59(-1.40%) |
May 14, 2014 | 41.76 | 42.01 | 41.56 | 41.81 | 567,651 | +0.01(+0.02%) |
May 13, 2014 | 42.43 | 42.68 | 41.75 | 41.80 | 825,333 | -0.61(-1.44%) |
May 12, 2014 | 41.34 | 42.57 | 41.27 | 42.42 | 711,456 | +1.33(+3.23%) |
May 09, 2014 | 40.77 | 41.19 | 40.59 | 41.09 | 395,591 | +0.15(+0.36%) |
May 08, 2014 | 40.91 | 41.65 | 40.83 | 40.94 | 484,612 | -0.06(-0.15%) |
May 07, 2014 | 40.22 | 41.08 | 39.65 | 41.00 | 659,926 | +0.87(+2.18%) |
May 06, 2014 | 40.52 | 40.64 | 39.85 | 40.13 | 724,114 | -0.56(-1.38%) |
May 05, 2014 | 40.37 | 40.85 | 40.06 | 40.69 | 1,139,658 | -0.10(-0.24%) |
May 02, 2014 | 41.04 | 41.55 | 40.73 | 40.78 | 2,387,915 | -0.55(-1.33%) |
May 01, 2014 | 41.25 | 42.01 | 41.23 | 41.33 | 720,875 | -0.07(-0.17%) |
Apr 30, 2014 | 41.11 | 41.46 | 40.83 | 41.40 | 1,010,977 | +0.34(+0.83%) |
Apr 29, 2014 | 40.98 | 41.54 | 40.97 | 41.06 | 1,290,595 | +0.37(+0.90%) |
Apr 28, 2014 | 41.06 | 41.14 | 40.00 | 40.69 | 1,447,783 | -0.22(-0.53%) |
Apr 25, 2014 | 41.14 | 41.53 | 40.42 | 40.91 | 3,140,856 | -0.35(-0.85%) |
Apr 24, 2014 | 41.97 | 42.53 | 40.97 | 41.26 | 1,816,694 | -1.67(-3.89%) |
Apr 23, 2014 | 42.93 | 43.41 | 42.72 | 42.93 | 861,590 | -0.17(-0.39%) |
Apr 22, 2014 | 42.62 | 43.32 | 42.55 | 43.10 | 429,641 | +0.69(+1.63%) |
Apr 21, 2014 | 42.50 | 42.74 | 42.19 | 42.41 | 297,041 | -0.09(-0.21%) |
Apr 17, 2014 | 42.22 | 42.50 | 42.50 | 42.50 | 766,240 | +0.18(+0.43%) |
Apr 16, 2014 | 41.53 | 42.47 | 41.47 | 42.31 | 885,826 | +0.95(+2.30%) |
Apr 15, 2014 | 41.11 | 41.82 | 40.41 | 41.36 | 1,032,652 | +0.20(+0.49%) |
Apr 14, 2014 | 41.91 | 42.00 | 40.84 | 41.16 | 602,315 | -0.35(-0.84%) |
Apr 11, 2014 | 41.82 | 42.22 | 41.43 | 41.51 | 826,822 | -0.69(-1.64%) |
Apr 10, 2014 | 43.33 | 43.41 | 42.02 | 42.20 | 1,392,955 | -0.97(-2.25%) |
Apr 09, 2014 | 43.18 | 43.36 | 42.46 | 43.17 | 955,731 | +0.04(+0.08%) |
Apr 08, 2014 | 43.04 | 43.64 | 42.93 | 43.13 | 1,228,122 | -0.04(-0.08%) |
Apr 07, 2014 | 44.01 | 44.80 | 42.58 | 43.17 | 1,373,209 | -1.05(-2.37%) |
Apr 04, 2014 | 46.36 | 46.72 | 43.91 | 44.22 | 785,538 | -1.69(-3.68%) |
Apr 03, 2014 | 46.43 | 46.59 | 45.42 | 45.91 | 686,123 | -0.52(-1.13%) |
Apr 02, 2014 | 46.96 | 47.28 | 46.12 | 46.43 | 944,939 | -0.38(-0.82%) |
Apr 01, 2014 | 45.94 | 46.82 | 45.89 | 46.82 | 598,053 | +0.87(+1.90%) |
Mar 31, 2014 | 45.29 | 46.23 | 45.11 | 45.94 | 1,155,174 | +1.08(+2.42%) |
Mar 28, 2014 | 46.34 | 46.39 | 44.59 | 44.86 | 1,547,147 | -1.26(-2.73%) |
Mar 27, 2014 | 47.14 | 47.41 | 46.04 | 46.12 | 990,261 | -1.04(-2.21%) |
Mar 26, 2014 | 48.12 | 48.65 | 47.10 | 47.16 | 335,249 | -0.76(-1.59%) |
Mar 25, 2014 | 48.56 | 48.95 | 47.60 | 47.92 | 376,762 | -0.43(-0.89%) |
Mar 24, 2014 | 48.54 | 49.03 | 47.83 | 48.35 | 555,892 | -0.07(-0.14%) |
Mar 21, 2014 | 49.01 | 49.36 | 47.99 | 48.42 | 1,650,442 | -0.49(-1.00%) |
Mar 20, 2014 | 46.79 | 48.98 | 46.54 | 48.91 | 1,334,898 | +2.07(+4.42%) |
Mar 19, 2014 | 46.57 | 46.89 | 46.26 | 46.83 | 845,696 | +0.18(+0.39%) |
Mar 18, 2014 | 46.41 | 46.80 | 46.26 | 46.65 | 447,827 | +0.20(+0.43%) |
Mar 17, 2014 | 46.04 | 47.07 | 45.93 | 46.45 | 1,161,961 | +0.63(+1.37%) |
Mar 14, 2014 | 46.34 | 46.92 | 45.79 | 45.82 | 963,110 | -0.52(-1.13%) |
Mar 13, 2014 | 46.87 | 47.16 | 46.21 | 46.34 | 646,986 | -0.42(-0.90%) |
Mar 12, 2014 | 46.24 | 47.04 | 45.93 | 46.76 | 667,899 | +0.17(+0.36%) |
Mar 11, 2014 | 46.73 | 47.01 | 46.33 | 46.60 | 394,457 | -0.24(-0.52%) |
Mar 10, 2014 | 46.76 | 47.04 | 46.41 | 46.84 | 506,708 | -0.03(-0.07%) |
Mar 07, 2014 | 46.94 | 47.21 | 46.54 | 46.88 | 695,792 | +0.12(+0.26%) |
Mar 06, 2014 | 47.44 | 47.55 | 46.70 | 46.75 | 702,663 | -0.47(-1.00%) |
Mar 05, 2014 | 47.64 | 47.84 | 47.16 | 47.23 | 621,056 | -0.45(-0.94%) |
Mar 04, 2014 | 47.10 | 47.77 | 47.09 | 47.67 | 851,748 | +1.08(+2.33%) |
Mar 03, 2014 | 46.54 | 46.98 | 46.14 | 46.59 | 525,026 | -0.35(-0.75%) |
Feb 28, 2014 | 46.98 | 47.49 | 46.61 | 46.94 | 774,928 | +0.04(+0.09%) |
Feb 27, 2014 | 46.75 | 47.01 | 46.45 | 46.89 | 938,822 | +0.11(+0.24%) |
Feb 26, 2014 | 47.33 | 47.59 | 46.75 | 46.78 | 724,156 | -0.44(-0.93%) |
Feb 25, 2014 | 47.81 | 48.26 | 47.12 | 47.22 | 518,351 | -0.71(-1.48%) |
Feb 24, 2014 | 47.31 | 48.20 | 47.31 | 47.93 | 657,139 | +0.49(+1.03%) |
Feb 21, 2014 | 47.53 | 48.18 | 47.29 | 47.44 | 466,323 | -0.20(-0.42%) |
Feb 20, 2014 | 47.03 | 47.71 | 46.61 | 47.64 | 976,352 | +0.32(+0.68%) |
Feb 19, 2014 | 47.57 | 47.99 | 47.30 | 47.31 | 781,065 | -0.49(-1.02%) |
Feb 18, 2014 | 46.68 | 48.12 | 46.44 | 47.80 | 859,297 | +1.19(+2.55%) |
Feb 14, 2014 | 47.00 | 46.61 | 46.61 | 46.61 | 979,873 | -0.55(-1.17%) |
Feb 13, 2014 | 45.74 | 47.23 | 45.67 | 47.17 | 746,396 | +1.19(+2.59%) |
Feb 12, 2014 | 46.02 | 46.50 | 45.50 | 45.98 | 1,652,182 | -0.04(-0.09%) |
Feb 11, 2014 | 45.65 | 46.17 | 44.16 | 46.02 | 2,475,858 | -0.10(-0.21%) |
Feb 10, 2014 | 45.47 | 47.15 | 45.47 | 46.12 | 1,968,282 | +0.73(+1.60%) |
Feb 07, 2014 | 45.12 | 45.68 | 45.05 | 45.39 | 766,313 | +0.41(+0.91%) |
Feb 06, 2014 | 44.49 | 45.12 | 44.38 | 44.98 | 657,950 | +0.72(+1.62%) |
Feb 05, 2014 | 44.57 | 45.15 | 43.98 | 44.26 | 843,390 | -0.55(-1.23%) |
Feb 04, 2014 | 43.94 | 45.11 | 43.54 | 44.81 | 1,712,953 | +1.04(+2.38%) |
Feb 03, 2014 | 46.89 | 46.90 | 43.54 | 43.77 | 2,451,274 | -3.03(-6.48%) |
Jan 31, 2014 | 46.31 | 47.03 | 45.85 | 46.81 | 2,865,387 | -0.04(-0.09%) |
Jan 30, 2014 | 47.04 | 47.20 | 46.53 | 46.85 | 898,634 | +0.29(+0.62%) |
Jan 29, 2014 | 46.51 | 46.77 | 46.19 | 46.56 | 1,875,659 | -0.39(-0.84%) |
Jan 28, 2014 | 46.01 | 46.99 | 45.96 | 46.96 | 1,763,890 | +1.00(+2.17%) |
Jan 27, 2014 | 46.47 | 46.78 | 45.75 | 45.96 | 1,867,396 | -0.66(-1.41%) |
Jan 24, 2014 | 47.04 | 47.47 | 46.27 | 46.61 | 5,149,402 | -0.73(-1.55%) |
Jan 23, 2014 | 47.53 | 47.74 | 46.99 | 47.35 | 2,796,172 | -0.62(-1.29%) |
Jan 22, 2014 | 46.94 | 48.01 | 46.61 | 47.97 | 2,020,021 | +1.25(+2.68%) |
Jan 21, 2014 | 46.42 | 47.10 | 46.40 | 46.72 | 893,431 | +0.45(+0.96%) |
Jan 17, 2014 | 46.22 | 46.27 | 46.27 | 46.27 | 574,566 | +0.08(+0.17%) |
Jan 16, 2014 | 45.98 | 46.26 | 45.98 | 46.19 | 514,369 | +0.05(+0.11%) |
Jan 15, 2014 | 45.73 | 46.17 | 45.64 | 46.14 | 898,431 | +0.41(+0.90%) |
Jan 14, 2014 | 45.30 | 45.77 | 45.19 | 45.73 | 1,412,833 | +0.56(+1.24%) |
Jan 13, 2014 | 45.56 | 45.58 | 44.98 | 45.17 | 2,637,321 | +0.45(+1.02%) |
Jan 10, 2014 | 44.64 | 45.14 | 43.99 | 44.72 | 1,490,350 | +0.70(+1.59%) |
Jan 09, 2014 | 43.34 | 44.05 | 42.76 | 44.02 | 1,176,868 | +1.22(+2.86%) |
Jan 08, 2014 | 42.63 | 42.92 | 42.42 | 42.79 | 603,130 | +0.11(+0.27%) |
Jan 07, 2014 | 41.86 | 42.71 | 41.68 | 42.68 | 1,003,142 | +1.07(+2.56%) |
Jan 06, 2014 | 41.58 | 41.87 | 41.41 | 41.61 | 618,596 | +0.05(+0.13%) |
Jan 03, 2014 | 41.12 | 41.66 | 41.12 | 41.56 | 563,491 | +0.39(+0.96%) |
Jan 02, 2014 | 41.10 | 41.31 | 40.42 | 41.17 | 627,560 | +0.03(+0.06%) |
Dec 31, 2013 | 41.19 | 41.14 | 41.14 | 41.14 | 565,531 | +0.01(+0.02%) |
Dec 30, 2013 | 41.10 | 41.13 | 40.82 | 41.13 | 200,410 | +0.07(+0.17%) |
Dec 27, 2013 | 41.31 | 41.36 | 40.86 | 41.06 | 258,232 | -0.21(-0.51%) |
Dec 26, 2013 | 41.02 | 41.28 | 40.83 | 41.27 | 348,658 | +0.40(+0.98%) |
Dec 24, 2013 | 40.91 | 41.22 | 40.55 | 40.87 | 184,491 | +0.05(+0.13%) |
Dec 23, 2013 | 40.44 | 41.23 | 40.10 | 40.82 | 604,739 | +0.72(+1.79%) |
Dec 20, 2013 | 39.58 | 40.17 | 39.50 | 40.10 | 1,222,564 | +0.56(+1.42%) |
Dec 19, 2013 | 39.69 | 39.72 | 39.27 | 39.54 | 442,491 | -0.18(-0.46%) |
Dec 18, 2013 | 38.89 | 39.72 | 38.60 | 39.72 | 621,872 | +0.94(+2.44%) |
Dec 17, 2013 | 38.81 | 38.93 | 38.50 | 38.78 | 423,867 | +0.04(+0.09%) |
Dec 16, 2013 | 38.56 | 38.95 | 37.29 | 38.74 | 707,902 | +0.28(+0.73%) |
Dec 13, 2013 | 38.66 | 39.02 | 38.17 | 38.46 | 683,902 | +0.60(+1.59%) |
Dec 12, 2013 | 37.77 | 38.05 | 37.59 | 37.86 | 362,447 | -0.13(-0.35%) |
Dec 11, 2013 | 38.19 | 38.35 | 37.91 | 37.99 | 549,880 | -0.27(-0.71%) |
Dec 10, 2013 | 38.46 | 38.61 | 37.67 | 38.26 | 463,511 | -0.21(-0.55%) |
Dec 09, 2013 | 38.27 | 38.48 | 38.14 | 38.47 | 527,275 | +0.20(+0.53%) |
Dec 06, 2013 | 38.11 | 38.37 | 37.91 | 38.27 | 0 | +0.45(+1.18%) |
Dec 05, 2013 | 37.80 | 37.87 | 37.49 | 37.83 | 0 | +0.02(+0.05%) |
Dec 04, 2013 | 37.64 | 37.92 | 37.34 | 37.81 | 0 | +0.21(+0.56%) |
Dec 03, 2013 | 37.90 | 37.90 | 37.23 | 37.60 | 0 | -0.51(-1.33%) |
Dec 02, 2013 | 37.49 | 38.29 | 37.22 | 38.11 | 0 | +0.62(+1.66%) |
Nov 29, 2013 | 37.56 | 37.59 | 37.33 | 37.49 | 0 | +0.06(+0.16%) |
Nov 27, 2013 | 37.49 | 37.60 | 37.33 | 37.42 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 37.36 | 37.56 | 37.31 | 37.42 | 0 | +0.14(+0.38%) |
Nov 25, 2013 | 37.60 | 37.60 | 37.07 | 37.28 | 0 | -0.21(-0.56%) |
Nov 22, 2013 | 37.53 | 37.60 | 37.28 | 37.49 | 0 | +0.09(+0.23%) |
Nov 21, 2013 | 37.18 | 37.60 | 37.12 | 37.41 | 356,251 | +0.37(+0.99%) |
Nov 20, 2013 | 36.92 | 37.25 | 36.75 | 37.04 | 0 | +0.10(+0.28%) |
Nov 19, 2013 | 37.18 | 37.35 | 36.86 | 36.93 | 0 | -0.30(-0.80%) |
Nov 18, 2013 | 37.55 | 37.59 | 37.12 | 37.23 | 653,373 | -0.17(-0.47%) |
Nov 15, 2013 | 37.52 | 37.58 | 37.06 | 37.41 | 0 | -0.02(-0.07%) |
Nov 14, 2013 | 37.39 | 37.51 | 36.95 | 37.43 | 0 | +0.72(+1.95%) |
Nov 12, 2013 | 36.47 | 36.79 | 36.21 | 36.72 | 756,926 | +0.43(+1.18%) |
Nov 11, 2013 | 35.43 | 36.42 | 34.87 | 36.29 | 0 | +1.44(+4.14%) |
Nov 08, 2013 | 34.45 | 34.84 | 34.45 | 34.84 | 0 | +0.35(+1.01%) |
Nov 07, 2013 | 35.62 | 35.63 | 34.45 | 34.49 | 435,192 | -1.00(-2.81%) |
Nov 06, 2013 | 35.51 | 35.79 | 35.36 | 35.49 | 428,492 | +0.00(+0.00%) |
Nov 05, 2013 | 35.76 | 35.76 | 35.42 | 35.49 | 0 | -0.25(-0.71%) |
Nov 04, 2013 | 35.53 | 35.81 | 35.45 | 35.75 | 0 | +0.11(+0.32%) |
Nov 01, 2013 | 35.73 | 35.87 | 35.29 | 35.63 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 35.41 | 35.80 | 35.24 | 35.62 | 676,978 | +0.05(+0.15%) |
Oct 30, 2013 | 36.51 | 36.96 | 35.53 | 35.57 | 675,874 | -0.17(-0.46%) |
Oct 29, 2013 | 35.90 | 35.90 | 35.46 | 35.74 | 538,176 | -0.04(-0.12%) |
Oct 28, 2013 | 35.85 | 36.17 | 35.69 | 35.78 | 0 | +0.09(+0.24%) |
Oct 25, 2013 | 35.46 | 35.75 | 35.33 | 35.69 | 0 | +0.26(+0.74%) |
Oct 24, 2013 | 35.30 | 35.53 | 35.18 | 35.43 | 577,645 | +0.07(+0.20%) |
Oct 23, 2013 | 35.17 | 35.39 | 34.84 | 35.36 | 398,926 | +0.09(+0.25%) |
Oct 22, 2013 | 35.13 | 35.33 | 35.10 | 35.27 | 414,123 | +0.18(+0.52%) |
Oct 21, 2013 | 35.08 | 35.15 | 34.94 | 35.09 | 0 | +0.10(+0.30%) |
Oct 18, 2013 | 34.95 | 35.12 | 34.70 | 34.98 | 794,506 | +0.28(+0.81%) |
Oct 17, 2013 | 34.33 | 34.90 | 34.26 | 34.70 | 869,938 | +0.27(+0.79%) |
Oct 16, 2013 | 33.92 | 34.45 | 33.92 | 34.43 | 1,050,370 | +0.67(+1.99%) |
Oct 15, 2013 | 33.60 | 34.15 | 33.60 | 33.76 | 929,409 | -0.06(-0.18%) |
Oct 14, 2013 | 33.68 | 33.92 | 33.48 | 33.82 | 833,755 | -0.03(-0.08%) |
Oct 11, 2013 | 33.59 | 33.86 | 33.34 | 33.85 | 0 | +0.24(+0.73%) |
Oct 10, 2013 | 33.00 | 33.64 | 32.88 | 33.60 | 869,812 | +0.81(+2.48%) |
Oct 09, 2013 | 32.31 | 32.86 | 32.20 | 32.79 | 0 | +0.44(+1.35%) |
Oct 08, 2013 | 33.06 | 33.23 | 32.25 | 32.35 | 1,053,218 | -0.87(-2.63%) |
Oct 07, 2013 | 33.49 | 33.54 | 33.20 | 33.23 | 0 | -0.47(-1.40%) |
Oct 04, 2013 | 33.60 | 33.92 | 33.46 | 33.70 | 0 | +0.24(+0.71%) |
Oct 03, 2013 | 35.19 | 35.59 | 33.36 | 33.46 | 870,067 | -0.38(-1.14%) |
Oct 02, 2013 | 33.59 | 33.95 | 33.41 | 33.85 | 0 | +0.05(+0.16%) |
Oct 01, 2013 | 33.48 | 33.80 | 33.42 | 33.80 | 482,330 | +0.43(+1.28%) |
Sep 27, 2013 | 33.45 | 33.49 | 33.23 | 33.37 | 0 | -0.21(-0.62%) |
Sep 26, 2013 | 33.61 | 33.81 | 33.41 | 33.58 | 422,427 | +0.04(+0.10%) |
Sep 25, 2013 | 33.23 | 33.68 | 33.10 | 33.54 | 457,841 | +0.31(+0.95%) |
Sep 24, 2013 | 32.02 | 33.63 | 32.02 | 33.23 | 422,548 | -0.19(-0.56%) |
Sep 23, 2013 | 33.19 | 33.59 | 33.02 | 33.42 | 0 | +0.04(+0.12%) |
Sep 20, 2013 | 33.48 | 33.84 | 33.26 | 33.38 | 0 | +0.04(+0.13%) |
Sep 19, 2013 | 33.46 | 33.60 | 33.17 | 33.33 | 0 | -0.16(-0.47%) |
Sep 18, 2013 | 33.88 | 34.04 | 33.45 | 33.49 | 0 | -0.39(-1.16%) |
Sep 17, 2013 | 33.58 | 33.92 | 33.58 | 33.88 | 0 | +0.23(+0.68%) |
Sep 16, 2013 | 33.75 | 33.80 | 33.61 | 33.66 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 33.45 | 33.68 | 33.35 | 33.65 | 0 | +0.17(+0.52%) |
Sep 12, 2013 | 33.66 | 33.66 | 33.37 | 33.47 | 0 | -0.18(-0.55%) |
Sep 11, 2013 | 33.25 | 33.66 | 33.24 | 33.66 | 0 | +0.34(+1.02%) |
Sep 10, 2013 | 33.32 | 33.38 | 33.23 | 33.31 | 0 | +0.15(+0.45%) |
Sep 09, 2013 | 32.81 | 33.17 | 32.81 | 33.17 | 0 | +0.38(+1.15%) |
Sep 06, 2013 | 33.15 | 33.17 | 32.64 | 32.79 | 0 | -0.15(-0.45%) |
Sep 05, 2013 | 32.44 | 33.10 | 32.19 | 32.94 | 0 | +0.64(+1.98%) |
Sep 04, 2013 | 32.20 | 32.67 | 32.05 | 32.30 | 0 | +0.05(+0.16%) |