Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.01 | 30.94 | 30.94 | 30.94 | 606,000 | -0.06(-0.21%) |
Aug 28, 2014 | 30.91 | 31.11 | 30.60 | 31.00 | 613,906 | +0.11(+0.34%) |
Aug 27, 2014 | 30.79 | 30.92 | 30.50 | 30.90 | 791,911 | +0.22(+0.72%) |
Aug 26, 2014 | 30.60 | 30.80 | 30.47 | 30.68 | 785,180 | +0.09(+0.29%) |
Aug 25, 2014 | 30.48 | 30.59 | 30.17 | 30.59 | 829,383 | +0.25(+0.82%) |
Aug 22, 2014 | 29.61 | 30.55 | 29.61 | 30.34 | 1,782,037 | +0.74(+2.50%) |
Aug 21, 2014 | 29.66 | 29.92 | 29.59 | 29.60 | 713,395 | -0.13(-0.44%) |
Aug 20, 2014 | 29.68 | 29.80 | 29.34 | 29.73 | 999,618 | -0.07(-0.23%) |
Aug 19, 2014 | 29.59 | 29.99 | 29.46 | 29.80 | 846,696 | +0.25(+0.85%) |
Aug 18, 2014 | 29.74 | 29.80 | 29.22 | 29.55 | 1,574,839 | +0.05(+0.17%) |
Aug 15, 2014 | 30.18 | 30.23 | 29.44 | 29.50 | 1,350,517 | -0.57(-1.90%) |
Aug 14, 2014 | 30.00 | 30.15 | 29.80 | 30.07 | 2,270,747 | +0.07(+0.23%) |
Aug 13, 2014 | 29.89 | 30.27 | 29.80 | 30.00 | 8,863,121 | -0.31(-1.02%) |
Aug 12, 2014 | 31.17 | 31.36 | 30.07 | 30.31 | 2,588,252 | -2.25(-6.91%) |
Aug 11, 2014 | 31.95 | 32.69 | 31.76 | 32.56 | 1,066,220 | +0.89(+2.81%) |
Aug 08, 2014 | 31.97 | 32.91 | 30.79 | 31.67 | 3,303,467 | +1.12(+3.67%) |
Aug 07, 2014 | 31.67 | 31.99 | 30.18 | 30.55 | 2,384,477 | -1.20(-3.78%) |
Aug 06, 2014 | 30.57 | 31.80 | 30.57 | 31.75 | 1,478,099 | +1.01(+3.29%) |
Aug 05, 2014 | 30.73 | 30.99 | 30.42 | 30.74 | 1,124,478 | -0.06(-0.18%) |
Aug 04, 2014 | 30.13 | 31.23 | 29.72 | 30.80 | 1,122,988 | +0.86(+2.87%) |
Aug 01, 2014 | 30.60 | 30.65 | 29.11 | 29.93 | 2,121,158 | -0.58(-1.88%) |
Jul 31, 2014 | 31.14 | 31.14 | 30.30 | 30.51 | 1,636,838 | -0.88(-2.80%) |
Jul 30, 2014 | 31.54 | 31.78 | 31.25 | 31.39 | 706,666 | -0.10(-0.32%) |
Jul 29, 2014 | 30.91 | 31.82 | 30.80 | 31.49 | 1,315,373 | +0.61(+1.98%) |
Jul 28, 2014 | 31.39 | 31.52 | 30.73 | 30.88 | 1,036,015 | -0.36(-1.15%) |
Jul 25, 2014 | 31.77 | 31.81 | 31.20 | 31.24 | 571,393 | -0.66(-2.07%) |
Jul 24, 2014 | 31.59 | 32.24 | 31.48 | 31.90 | 880,583 | +0.37(+1.17%) |
Jul 23, 2014 | 32.08 | 32.25 | 31.33 | 31.53 | 1,073,924 | -0.67(-2.08%) |
Jul 22, 2014 | 32.04 | 32.53 | 32.02 | 32.20 | 697,663 | +0.16(+0.50%) |
Jul 21, 2014 | 31.62 | 32.51 | 31.62 | 32.04 | 813,112 | +0.27(+0.85%) |
Jul 18, 2014 | 31.25 | 31.96 | 31.09 | 31.77 | 1,042,832 | +0.58(+1.86%) |
Jul 17, 2014 | 31.07 | 31.31 | 30.90 | 31.19 | 1,025,910 | +0.09(+0.29%) |
Jul 16, 2014 | 31.42 | 31.55 | 30.97 | 31.10 | 601,699 | -0.11(-0.35%) |
Jul 15, 2014 | 31.61 | 31.86 | 30.82 | 31.21 | 679,884 | -0.02(-0.06%) |
Jul 14, 2014 | 31.60 | 31.65 | 30.95 | 31.23 | 597,204 | -0.16(-0.51%) |
Jul 11, 2014 | 31.19 | 31.59 | 30.77 | 31.39 | 858,538 | +0.04(+0.13%) |
Jul 10, 2014 | 31.68 | 31.96 | 31.25 | 31.35 | 770,459 | -0.68(-2.12%) |
Jul 09, 2014 | 31.91 | 32.49 | 31.80 | 32.03 | 525,156 | +0.26(+0.82%) |
Jul 08, 2014 | 32.31 | 32.38 | 31.67 | 31.77 | 1,136,773 | -0.81(-2.49%) |
Jul 07, 2014 | 32.86 | 33.00 | 32.45 | 32.58 | 780,835 | -0.35(-1.06%) |
Jul 03, 2014 | 32.80 | 32.93 | 32.93 | 32.93 | 430,700 | +0.32(+0.98%) |
Jul 02, 2014 | 32.77 | 33.18 | 32.54 | 32.61 | 816,769 | -0.19(-0.58%) |
Jul 01, 2014 | 32.75 | 32.86 | 32.40 | 32.80 | 1,520,710 | +0.08(+0.24%) |
Jun 30, 2014 | 32.55 | 32.75 | 32.05 | 32.72 | 1,411,058 | +0.18(+0.55%) |
Jun 27, 2014 | 32.76 | 32.90 | 32.42 | 32.54 | 6,955,813 | -0.29(-0.88%) |
Jun 26, 2014 | 32.77 | 32.93 | 32.20 | 32.83 | 1,192,927 | +0.15(+0.46%) |
Jun 25, 2014 | 31.58 | 32.73 | 31.55 | 32.68 | 1,639,548 | +1.39(+4.44%) |
Jun 24, 2014 | 31.51 | 31.56 | 31.06 | 31.29 | 1,176,893 | -0.26(-0.82%) |
Jun 23, 2014 | 31.09 | 31.63 | 30.94 | 31.55 | 1,288,564 | +0.39(+1.25%) |
Jun 20, 2014 | 31.08 | 31.28 | 30.43 | 31.16 | 2,272,126 | +0.15(+0.48%) |
Jun 19, 2014 | 30.06 | 31.33 | 30.06 | 31.01 | 1,022,817 | -0.17(-0.55%) |
Jun 18, 2014 | 30.96 | 31.25 | 30.69 | 31.18 | 843,557 | +0.13(+0.42%) |
Jun 17, 2014 | 31.12 | 31.30 | 30.83 | 31.05 | 1,011,229 | -0.12(-0.38%) |
Jun 16, 2014 | 30.35 | 31.29 | 30.11 | 31.17 | 1,548,907 | +0.84(+2.77%) |
Jun 13, 2014 | 30.21 | 30.53 | 29.59 | 30.33 | 1,532,398 | +0.33(+1.10%) |
Jun 12, 2014 | 30.15 | 30.73 | 29.85 | 30.00 | 1,990,623 | +0.88(+3.02%) |
Jun 11, 2014 | 29.17 | 29.31 | 28.72 | 29.12 | 764,626 | +0.04(+0.14%) |
Jun 10, 2014 | 29.00 | 29.38 | 28.75 | 29.08 | 696,417 | +0.12(+0.41%) |
Jun 06, 2014 | 28.42 | 29.07 | 28.28 | 28.96 | 798,231 | +0.68(+2.40%) |
Jun 05, 2014 | 27.57 | 28.54 | 27.32 | 28.28 | 982,934 | +0.67(+2.43%) |
Jun 04, 2014 | 27.15 | 28.00 | 26.86 | 27.61 | 686,143 | +0.40(+1.47%) |
Jun 03, 2014 | 26.80 | 27.41 | 26.69 | 27.21 | 696,142 | +0.41(+1.53%) |
Jun 02, 2014 | 27.13 | 27.40 | 26.60 | 26.80 | 801,807 | -0.30(-1.11%) |
May 30, 2014 | 27.10 | 27.28 | 26.93 | 27.10 | 1,825,293 | +0.06(+0.22%) |
May 29, 2014 | 27.33 | 27.51 | 27.00 | 27.04 | 1,059,344 | -0.31(-1.13%) |
May 28, 2014 | 27.53 | 27.59 | 27.25 | 27.35 | 771,972 | -0.14(-0.53%) |
May 27, 2014 | 27.38 | 27.63 | 26.99 | 27.50 | 1,602,028 | +0.38(+1.38%) |
May 23, 2014 | 27.33 | 27.12 | 27.12 | 27.12 | 1,111,300 | +0.00(+0.00%) |
May 22, 2014 | 27.28 | 27.51 | 27.01 | 27.12 | 939,356 | -0.26(-0.95%) |
May 21, 2014 | 27.98 | 28.08 | 27.15 | 27.38 | 1,292,068 | -0.39(-1.40%) |
May 20, 2014 | 28.41 | 28.45 | 27.50 | 27.77 | 2,672,570 | -0.73(-2.56%) |
May 19, 2014 | 28.75 | 29.01 | 28.41 | 28.50 | 2,347,397 | -0.36(-1.25%) |
May 16, 2014 | 28.71 | 29.02 | 28.55 | 28.86 | 929,124 | +0.22(+0.77%) |
May 15, 2014 | 28.54 | 28.71 | 28.25 | 28.64 | 1,652,615 | +0.18(+0.63%) |
May 14, 2014 | 28.41 | 28.72 | 28.15 | 28.46 | 1,533,537 | -0.09(-0.32%) |
May 13, 2014 | 27.89 | 28.77 | 27.80 | 28.55 | 1,806,425 | +0.70(+2.51%) |
May 12, 2014 | 26.80 | 28.30 | 26.79 | 27.85 | 1,397,751 | +1.34(+5.05%) |
May 09, 2014 | 26.35 | 27.25 | 26.34 | 26.51 | 2,211,863 | +0.25(+0.95%) |
May 08, 2014 | 29.00 | 29.53 | 25.90 | 26.26 | 5,055,112 | -1.14(-4.16%) |
May 07, 2014 | 28.90 | 28.96 | 25.73 | 27.40 | 5,786,152 | -3.69(-11.87%) |
May 06, 2014 | 30.85 | 31.57 | 30.56 | 31.09 | 980,374 | +0.32(+1.04%) |
May 05, 2014 | 30.96 | 31.60 | 30.73 | 30.77 | 1,170,167 | -0.77(-2.44%) |
May 02, 2014 | 31.49 | 31.95 | 31.11 | 31.54 | 1,249,666 | -0.45(-1.41%) |
May 01, 2014 | 32.05 | 32.30 | 31.78 | 31.99 | 620,415 | +0.02(+0.06%) |
Apr 30, 2014 | 31.87 | 32.18 | 31.52 | 31.97 | 565,681 | -0.03(-0.09%) |
Apr 29, 2014 | 32.16 | 32.42 | 31.91 | 32.00 | 596,587 | -0.20(-0.62%) |
Apr 28, 2014 | 33.14 | 33.39 | 31.85 | 32.20 | 973,243 | -0.71(-2.16%) |
Apr 25, 2014 | 33.25 | 33.60 | 32.86 | 32.91 | 939,288 | -0.40(-1.20%) |
Apr 24, 2014 | 34.28 | 34.28 | 33.11 | 33.31 | 856,433 | -0.68(-2.00%) |
Apr 23, 2014 | 34.77 | 34.82 | 33.95 | 33.99 | 376,044 | -0.25(-0.73%) |
Apr 22, 2014 | 34.20 | 34.77 | 34.01 | 34.24 | 638,208 | -0.02(-0.06%) |
Apr 21, 2014 | 33.94 | 34.59 | 33.41 | 34.26 | 342,765 | +0.33(+0.97%) |
Apr 17, 2014 | 33.85 | 33.93 | 33.93 | 33.93 | 244,200 | +0.09(+0.27%) |
Apr 16, 2014 | 34.07 | 34.84 | 33.68 | 33.84 | 435,661 | -0.06(-0.18%) |
Apr 15, 2014 | 34.91 | 35.14 | 33.56 | 33.90 | 638,928 | -0.70(-2.02%) |
Apr 14, 2014 | 35.05 | 35.18 | 34.28 | 34.60 | 516,454 | -0.03(-0.09%) |
Apr 11, 2014 | 35.30 | 35.84 | 34.50 | 34.63 | 635,374 | -0.98(-2.75%) |
Apr 10, 2014 | 36.80 | 37.00 | 35.37 | 35.61 | 702,427 | -1.26(-3.42%) |
Apr 09, 2014 | 36.72 | 37.01 | 36.20 | 36.87 | 368,020 | +0.31(+0.85%) |
Apr 08, 2014 | 36.29 | 37.40 | 35.96 | 36.56 | 843,216 | +1.14(+3.22%) |
Apr 07, 2014 | 36.62 | 36.65 | 35.05 | 35.42 | 1,184,016 | -1.26(-3.44%) |
Apr 04, 2014 | 38.34 | 38.34 | 35.63 | 36.68 | 2,359,773 | -1.55(-4.05%) |
Apr 03, 2014 | 38.10 | 38.35 | 37.62 | 38.23 | 811,208 | +0.11(+0.29%) |
Apr 02, 2014 | 37.19 | 38.14 | 36.64 | 38.12 | 1,100,360 | +0.91(+2.45%) |
Apr 01, 2014 | 36.06 | 37.44 | 35.80 | 37.21 | 1,032,275 | +1.18(+3.28%) |
Mar 31, 2014 | 36.40 | 36.54 | 35.78 | 36.03 | 1,129,427 | -0.44(-1.21%) |
Mar 28, 2014 | 34.87 | 36.55 | 34.75 | 36.47 | 5,638,051 | +2.30(+6.73%) |
Mar 27, 2014 | 35.00 | 35.00 | 33.92 | 34.17 | 1,401,882 | -1.11(-3.15%) |
Mar 26, 2014 | 36.85 | 37.15 | 34.91 | 35.28 | 1,751,350 | -0.21(-0.59%) |
Mar 25, 2014 | 36.26 | 36.49 | 35.38 | 35.49 | 602,521 | -0.45(-1.25%) |
Mar 24, 2014 | 36.93 | 36.97 | 35.76 | 35.94 | 703,513 | -1.02(-2.76%) |
Mar 21, 2014 | 37.14 | 37.37 | 36.68 | 36.96 | 577,406 | -0.17(-0.46%) |
Mar 20, 2014 | 37.22 | 37.66 | 36.83 | 37.13 | 321,927 | -0.18(-0.48%) |
Mar 19, 2014 | 37.01 | 37.70 | 36.95 | 37.31 | 679,212 | +0.15(+0.40%) |
Mar 18, 2014 | 37.03 | 37.33 | 35.86 | 37.16 | 1,859,764 | -0.67(-1.77%) |
Mar 17, 2014 | 38.03 | 38.35 | 37.47 | 37.83 | 598,250 | -0.12(-0.32%) |
Mar 14, 2014 | 38.46 | 38.55 | 37.78 | 37.95 | 707,108 | -0.55(-1.43%) |
Mar 13, 2014 | 38.20 | 38.54 | 37.95 | 38.50 | 1,043,664 | +0.38(+1.00%) |
Mar 12, 2014 | 36.83 | 38.40 | 36.80 | 38.12 | 1,423,530 | +1.02(+2.75%) |
Mar 11, 2014 | 37.96 | 38.09 | 37.02 | 37.10 | 973,324 | -0.80(-2.11%) |
Mar 10, 2014 | 38.73 | 38.74 | 37.78 | 37.90 | 629,441 | -0.76(-1.97%) |
Mar 07, 2014 | 39.00 | 39.10 | 38.52 | 38.66 | 399,007 | -0.34(-0.87%) |
Mar 06, 2014 | 39.49 | 39.72 | 38.69 | 39.00 | 362,675 | -0.24(-0.61%) |
Mar 05, 2014 | 38.97 | 39.58 | 38.61 | 39.24 | 591,465 | +0.23(+0.59%) |
Mar 04, 2014 | 39.04 | 39.22 | 38.51 | 39.01 | 874,599 | +0.50(+1.30%) |
Mar 03, 2014 | 38.35 | 39.07 | 38.02 | 38.51 | 819,493 | -0.46(-1.18%) |
Feb 28, 2014 | 38.42 | 39.98 | 37.39 | 38.97 | 3,161,215 | +1.51(+4.03%) |
Feb 27, 2014 | 37.16 | 37.67 | 36.76 | 37.46 | 1,097,408 | +0.61(+1.66%) |
Feb 26, 2014 | 36.48 | 37.53 | 36.05 | 36.85 | 842,391 | +0.89(+2.47%) |
Feb 25, 2014 | 35.87 | 36.20 | 35.71 | 35.96 | 489,966 | +0.03(+0.08%) |
Feb 24, 2014 | 36.23 | 36.38 | 35.61 | 35.93 | 410,027 | -0.02(-0.06%) |
Feb 21, 2014 | 35.75 | 36.43 | 35.65 | 35.95 | 457,847 | -0.03(-0.08%) |
Feb 20, 2014 | 36.62 | 36.96 | 35.85 | 35.98 | 484,034 | -0.46(-1.26%) |
Feb 19, 2014 | 35.38 | 36.55 | 35.38 | 36.44 | 536,285 | +0.94(+2.65%) |
Feb 18, 2014 | 34.95 | 35.75 | 34.84 | 35.50 | 726,676 | +0.50(+1.43%) |
Feb 14, 2014 | 34.93 | 35.00 | 35.00 | 35.00 | 605,900 | +0.15(+0.43%) |
Feb 13, 2014 | 34.19 | 34.92 | 34.04 | 34.85 | 1,049,225 | -0.19(-0.54%) |
Feb 12, 2014 | 34.82 | 35.25 | 34.66 | 35.04 | 1,092,123 | +0.45(+1.30%) |
Feb 11, 2014 | 34.96 | 34.96 | 34.27 | 34.59 | 894,404 | -0.03(-0.09%) |
Feb 10, 2014 | 35.25 | 35.25 | 34.37 | 34.62 | 803,691 | -0.44(-1.25%) |
Feb 07, 2014 | 35.20 | 35.81 | 34.85 | 35.06 | 951,297 | -0.22(-0.62%) |
Feb 06, 2014 | 34.94 | 35.64 | 34.56 | 35.28 | 668,331 | +0.37(+1.06%) |
Feb 05, 2014 | 35.24 | 35.24 | 34.55 | 34.91 | 387,560 | -0.07(-0.20%) |
Feb 04, 2014 | 34.95 | 36.15 | 34.72 | 34.98 | 813,621 | +0.35(+1.01%) |
Feb 03, 2014 | 35.55 | 36.09 | 34.39 | 34.63 | 1,135,805 | -1.11(-3.11%) |
Jan 31, 2014 | 34.80 | 36.12 | 34.50 | 35.74 | 670,367 | +0.64(+1.82%) |
Jan 30, 2014 | 35.38 | 35.52 | 34.81 | 35.10 | 769,432 | -0.05(-0.14%) |
Jan 29, 2014 | 35.22 | 35.69 | 34.93 | 35.15 | 677,604 | -0.40(-1.13%) |
Jan 28, 2014 | 36.32 | 36.48 | 35.52 | 35.55 | 518,317 | -0.73(-2.01%) |
Jan 27, 2014 | 35.69 | 36.68 | 35.21 | 36.28 | 786,681 | +0.72(+2.02%) |
Jan 24, 2014 | 36.89 | 37.40 | 35.33 | 35.56 | 1,144,140 | -1.59(-4.28%) |
Jan 23, 2014 | 37.60 | 37.60 | 36.95 | 37.15 | 478,327 | -0.55(-1.46%) |
Jan 22, 2014 | 37.48 | 37.85 | 37.14 | 37.70 | 318,340 | +0.35(+0.94%) |
Jan 21, 2014 | 38.43 | 38.60 | 37.12 | 37.35 | 842,195 | -0.71(-1.87%) |
Jan 17, 2014 | 39.34 | 38.06 | 38.06 | 38.06 | 477,700 | -1.49(-3.77%) |
Jan 16, 2014 | 39.31 | 40.09 | 38.85 | 39.55 | 659,363 | +0.32(+0.82%) |
Jan 15, 2014 | 39.63 | 40.06 | 38.90 | 39.23 | 988,281 | -0.40(-1.01%) |
Jan 14, 2014 | 37.80 | 39.85 | 37.69 | 39.63 | 1,162,190 | +1.98(+5.26%) |
Jan 13, 2014 | 38.16 | 39.74 | 37.25 | 37.65 | 1,128,910 | -0.69(-1.80%) |
Jan 10, 2014 | 38.11 | 38.43 | 37.89 | 38.34 | 716,090 | +0.14(+0.37%) |
Jan 09, 2014 | 38.40 | 38.60 | 36.62 | 38.20 | 1,271,705 | -0.25(-0.65%) |
Jan 08, 2014 | 37.42 | 38.62 | 37.29 | 38.45 | 579,240 | +0.93(+2.48%) |
Jan 07, 2014 | 36.89 | 37.83 | 36.80 | 37.52 | 630,361 | +0.73(+1.98%) |
Jan 06, 2014 | 37.57 | 37.77 | 36.14 | 36.79 | 1,123,371 | -0.81(-2.15%) |
Jan 03, 2014 | 37.43 | 37.86 | 36.66 | 37.60 | 797,570 | +0.09(+0.24%) |
Jan 02, 2014 | 38.18 | 38.50 | 37.28 | 37.51 | 526,306 | -0.92(-2.39%) |
Dec 31, 2013 | 37.91 | 38.43 | 38.43 | 38.43 | 424,300 | +0.40(+1.05%) |
Dec 30, 2013 | 38.03 | 38.38 | 37.59 | 38.03 | 359,721 | -0.16(-0.42%) |
Dec 27, 2013 | 38.30 | 38.46 | 37.85 | 38.19 | 864,361 | -0.04(-0.10%) |
Dec 26, 2013 | 38.00 | 38.47 | 37.92 | 38.23 | 288,458 | +0.26(+0.68%) |
Dec 24, 2013 | 37.67 | 38.15 | 37.63 | 37.97 | 192,939 | +0.16(+0.42%) |
Dec 23, 2013 | 37.86 | 37.90 | 37.65 | 37.81 | 361,799 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.90 | 37.02 | 37.81 | 1,704,057 | +0.24(+0.64%) |
Dec 19, 2013 | 37.18 | 37.60 | 37.02 | 37.57 | 679,977 | +0.13(+0.35%) |
Dec 18, 2013 | 36.67 | 37.55 | 36.50 | 37.44 | 857,571 | +0.38(+1.03%) |
Dec 17, 2013 | 36.19 | 37.15 | 35.58 | 37.06 | 1,059,531 | +1.05(+2.92%) |
Dec 16, 2013 | 36.87 | 36.93 | 35.94 | 36.01 | 730,803 | -0.28(-0.77%) |
Dec 13, 2013 | 36.69 | 36.98 | 36.29 | 36.29 | 601,524 | -0.27(-0.74%) |
Dec 12, 2013 | 36.89 | 37.00 | 36.49 | 36.56 | 863,626 | -0.33(-0.89%) |
Dec 11, 2013 | 37.26 | 37.45 | 36.61 | 36.89 | 1,403,180 | +0.29(+0.79%) |
Dec 10, 2013 | 37.34 | 37.62 | 36.55 | 36.60 | 684,479 | -0.89(-2.37%) |
Dec 09, 2013 | 38.00 | 38.00 | 37.44 | 37.49 | 804,437 | -0.36(-0.95%) |
Dec 06, 2013 | 38.00 | 38.06 | 37.69 | 37.85 | 0 | +0.27(+0.72%) |
Dec 05, 2013 | 38.15 | 38.27 | 37.51 | 37.58 | 0 | -0.72(-1.88%) |
Dec 04, 2013 | 38.40 | 38.61 | 37.87 | 38.30 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 37.93 | 38.41 | 37.79 | 38.30 | 902,440 | +0.10(+0.26%) |
Dec 02, 2013 | 38.00 | 38.52 | 37.65 | 38.20 | 0 | +0.36(+0.95%) |
Nov 29, 2013 | 38.14 | 38.23 | 37.55 | 37.84 | 0 | -0.26(-0.68%) |
Nov 27, 2013 | 38.29 | 38.79 | 37.83 | 38.10 | 0 | +0.10(+0.26%) |
Nov 26, 2013 | 36.55 | 38.05 | 36.11 | 38.00 | 0 | +0.48(+1.28%) |
Nov 25, 2013 | 37.73 | 37.86 | 37.05 | 37.52 | 0 | -0.34(-0.90%) |
Nov 22, 2013 | 39.05 | 39.10 | 37.46 | 37.86 | 0 | -0.45(-1.17%) |
Nov 21, 2013 | 38.19 | 39.30 | 37.90 | 38.31 | 1,091,523 | +0.13(+0.34%) |
Nov 20, 2013 | 39.62 | 39.76 | 37.90 | 38.18 | 0 | -1.48(-3.73%) |
Nov 19, 2013 | 40.00 | 41.34 | 39.02 | 39.66 | 0 | -0.93(-2.29%) |
Nov 18, 2013 | 43.10 | 43.15 | 40.51 | 40.59 | 0 | -2.46(-5.71%) |
Nov 15, 2013 | 43.55 | 43.68 | 42.78 | 43.05 | 0 | -0.60(-1.37%) |
Nov 14, 2013 | 44.63 | 44.66 | 43.43 | 43.65 | 0 | -1.02(-2.28%) |
Nov 12, 2013 | 45.01 | 45.80 | 44.11 | 44.67 | 0 | -0.47(-1.04%) |
Nov 11, 2013 | 45.49 | 46.42 | 44.73 | 45.14 | 0 | -0.55(-1.20%) |
Nov 08, 2013 | 44.60 | 48.95 | 44.21 | 45.69 | 0 | -0.89(-1.91%) |
Nov 07, 2013 | 47.39 | 47.39 | 45.62 | 46.58 | 1,392,713 | -1.46(-3.04%) |
Nov 06, 2013 | 47.88 | 48.10 | 47.45 | 48.04 | 356,236 | +0.59(+1.24%) |
Nov 05, 2013 | 46.78 | 47.71 | 46.50 | 47.45 | 0 | +0.55(+1.17%) |
Nov 04, 2013 | 45.50 | 47.00 | 45.07 | 46.90 | 0 | +1.56(+3.44%) |
Nov 01, 2013 | 45.95 | 46.11 | 44.23 | 45.34 | 0 | -0.72(-1.56%) |
Oct 31, 2013 | 46.31 | 46.64 | 45.40 | 46.06 | 0 | -0.24(-0.52%) |
Oct 30, 2013 | 46.57 | 47.22 | 46.06 | 46.30 | 0 | -0.30(-0.64%) |
Oct 29, 2013 | 47.53 | 47.71 | 45.86 | 46.60 | 0 | -0.94(-1.98%) |
Oct 28, 2013 | 46.44 | 47.73 | 46.44 | 47.54 | 0 | +0.96(+2.06%) |
Oct 25, 2013 | 46.80 | 47.13 | 46.11 | 46.58 | 0 | -0.04(-0.09%) |
Oct 24, 2013 | 46.64 | 47.32 | 46.22 | 46.62 | 0 | +0.40(+0.87%) |
Oct 23, 2013 | 47.28 | 47.93 | 45.31 | 46.22 | 0 | -1.31(-2.76%) |
Oct 22, 2013 | 49.03 | 49.45 | 47.25 | 47.53 | 0 | -1.58(-3.22%) |
Oct 21, 2013 | 48.32 | 49.34 | 47.38 | 49.11 | 0 | +1.01(+2.10%) |
Oct 18, 2013 | 47.98 | 48.39 | 47.21 | 48.10 | 242,501 | +0.63(+1.33%) |
Oct 17, 2013 | 46.91 | 47.76 | 46.50 | 47.47 | 0 | +0.47(+1.00%) |
Oct 16, 2013 | 46.46 | 47.26 | 46.46 | 47.00 | 0 | +0.58(+1.25%) |
Oct 15, 2013 | 46.50 | 46.74 | 45.84 | 46.42 | 0 | +0.02(+0.04%) |
Oct 14, 2013 | 45.19 | 47.05 | 44.86 | 46.40 | 0 | +0.20(+0.43%) |
Oct 11, 2013 | 46.57 | 47.92 | 45.85 | 46.20 | 0 | -0.28(-0.60%) |
Oct 10, 2013 | 45.46 | 46.85 | 45.15 | 46.48 | 0 | +1.69(+3.77%) |
Oct 09, 2013 | 42.47 | 44.99 | 42.24 | 44.79 | 0 | +1.95(+4.55%) |
Oct 08, 2013 | 45.50 | 45.54 | 42.11 | 42.84 | 0 | -2.85(-6.24%) |
Oct 07, 2013 | 47.92 | 48.00 | 45.53 | 45.69 | 0 | -2.43(-5.05%) |
Oct 04, 2013 | 46.07 | 48.15 | 46.01 | 48.12 | 0 | +2.10(+4.56%) |
Oct 03, 2013 | 46.16 | 46.26 | 45.60 | 46.02 | 362,345 | -0.33(-0.71%) |
Oct 02, 2013 | 45.77 | 46.37 | 45.00 | 46.35 | 0 | +1.41(+3.14%) |
Oct 01, 2013 | 44.21 | 45.00 | 43.71 | 44.94 | 0 | -0.23(-0.51%) |
Sep 27, 2013 | 44.20 | 45.95 | 42.06 | 45.17 | 0 | +0.32(+0.71%) |
Sep 26, 2013 | 44.54 | 45.58 | 44.29 | 44.85 | 0 | +0.62(+1.40%) |
Sep 25, 2013 | 45.50 | 46.31 | 43.71 | 44.23 | 0 | -1.15(-2.53%) |
Sep 24, 2013 | 44.83 | 45.50 | 44.52 | 45.38 | 0 | +0.84(+1.88%) |
Sep 23, 2013 | 44.40 | 44.56 | 43.20 | 44.54 | 0 | +1.55(+3.61%) |
Sep 20, 2013 | 42.54 | 44.75 | 42.46 | 42.99 | 0 | +1.13(+2.70%) |
Sep 19, 2013 | 41.00 | 42.51 | 41.00 | 41.86 | 662,350 | +1.30(+3.21%) |
Sep 18, 2013 | 39.69 | 40.63 | 39.69 | 40.56 | 0 | +1.00(+2.53%) |
Sep 17, 2013 | 39.42 | 40.32 | 39.04 | 39.56 | 0 | +0.13(+0.33%) |
Sep 16, 2013 | 39.39 | 39.85 | 38.89 | 39.43 | 0 | +0.54(+1.39%) |
Sep 13, 2013 | 38.87 | 39.10 | 38.65 | 38.89 | 0 | +0.27(+0.70%) |
Sep 12, 2013 | 38.23 | 38.70 | 37.68 | 38.62 | 0 | +0.41(+1.07%) |
Sep 11, 2013 | 38.28 | 38.68 | 37.18 | 38.21 | 0 | -0.01(-0.04%) |
Sep 10, 2013 | 38.10 | 39.46 | 36.87 | 38.22 | 0 | -0.81(-2.07%) |
Sep 09, 2013 | 39.34 | 39.34 | 38.29 | 39.03 | 0 | +0.19(+0.49%) |
Sep 06, 2013 | 37.11 | 39.00 | 36.99 | 38.84 | 0 | +1.97(+5.34%) |
Sep 05, 2013 | 36.87 | 37.10 | 36.80 | 36.87 | 0 | +0.07(+0.19%) |
Sep 04, 2013 | 36.90 | 37.03 | 36.50 | 36.80 | 0 | +0.05(+0.14%) |