Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.47 | 48.72 | 48.72 | 48.72 | 142,356 | +0.30(+0.62%) |
Aug 28, 2014 | 48.66 | 49.02 | 48.21 | 48.43 | 274,593 | -0.35(-0.71%) |
Aug 27, 2014 | 48.77 | 48.84 | 48.41 | 48.77 | 248,083 | +0.17(+0.35%) |
Aug 26, 2014 | 48.70 | 48.94 | 48.49 | 48.60 | 297,751 | +0.05(+0.10%) |
Aug 25, 2014 | 48.56 | 48.86 | 48.35 | 48.56 | 146,975 | +0.35(+0.74%) |
Aug 22, 2014 | 48.64 | 48.64 | 47.91 | 48.20 | 262,019 | -0.38(-0.79%) |
Aug 21, 2014 | 49.13 | 49.13 | 48.21 | 48.58 | 235,548 | -0.49(-1.01%) |
Aug 20, 2014 | 48.96 | 49.19 | 48.78 | 49.08 | 208,308 | -0.13(-0.27%) |
Aug 19, 2014 | 49.17 | 49.39 | 48.95 | 49.21 | 296,730 | +0.10(+0.21%) |
Aug 18, 2014 | 48.37 | 49.13 | 48.18 | 49.11 | 270,006 | +1.16(+2.41%) |
Aug 15, 2014 | 48.35 | 48.35 | 47.46 | 47.95 | 285,363 | +0.07(+0.14%) |
Aug 14, 2014 | 47.83 | 48.09 | 47.52 | 47.88 | 213,849 | +0.05(+0.10%) |
Aug 13, 2014 | 47.43 | 47.80 | 47.15 | 47.84 | 233,652 | +0.44(+0.92%) |
Aug 12, 2014 | 47.16 | 48.13 | 47.06 | 47.40 | 215,309 | -0.10(-0.22%) |
Aug 11, 2014 | 47.15 | 47.73 | 47.15 | 47.50 | 250,425 | +0.44(+0.93%) |
Aug 08, 2014 | 46.29 | 47.11 | 46.29 | 47.06 | 128,064 | +0.67(+1.45%) |
Aug 07, 2014 | 46.88 | 47.05 | 46.28 | 46.39 | 316,852 | -0.34(-0.74%) |
Aug 06, 2014 | 46.74 | 46.85 | 46.43 | 46.74 | 198,252 | -0.20(-0.42%) |
Aug 05, 2014 | 46.72 | 47.31 | 46.59 | 46.93 | 242,054 | -0.11(-0.24%) |
Aug 04, 2014 | 46.66 | 47.06 | 46.34 | 47.05 | 418,785 | +0.39(+0.84%) |
Aug 01, 2014 | 46.45 | 46.73 | 46.19 | 46.65 | 627,391 | +0.12(+0.26%) |
Jul 31, 2014 | 46.11 | 46.80 | 45.69 | 46.53 | 742,045 | -0.27(-0.58%) |
Jul 30, 2014 | 46.84 | 46.86 | 46.46 | 46.80 | 369,851 | +0.30(+0.64%) |
Jul 29, 2014 | 46.36 | 46.89 | 46.15 | 46.51 | 398,155 | +0.14(+0.30%) |
Jul 28, 2014 | 47.04 | 47.45 | 46.11 | 46.37 | 268,585 | -0.75(-1.60%) |
Jul 25, 2014 | 47.06 | 47.86 | 47.04 | 47.12 | 275,647 | -0.42(-0.88%) |
Jul 24, 2014 | 47.95 | 48.42 | 47.40 | 47.54 | 408,114 | -0.47(-0.97%) |
Jul 23, 2014 | 49.39 | 49.39 | 47.96 | 48.01 | 490,680 | -1.33(-2.70%) |
Jul 22, 2014 | 47.53 | 51.94 | 46.27 | 49.34 | 1,771,984 | +4.50(+10.03%) |
Jul 21, 2014 | 44.57 | 45.04 | 44.52 | 44.84 | 243,147 | -0.28(-0.62%) |
Jul 18, 2014 | 43.96 | 45.15 | 43.96 | 45.12 | 294,528 | +0.90(+2.04%) |
Jul 17, 2014 | 44.44 | 44.76 | 44.07 | 44.21 | 283,428 | -0.58(-1.29%) |
Jul 16, 2014 | 45.70 | 45.70 | 44.67 | 44.79 | 564,056 | -0.54(-1.19%) |
Jul 15, 2014 | 45.89 | 46.56 | 45.08 | 45.33 | 173,719 | -0.43(-0.94%) |
Jul 14, 2014 | 45.91 | 46.03 | 45.55 | 45.76 | 218,140 | +0.39(+0.86%) |
Jul 11, 2014 | 45.53 | 45.57 | 45.04 | 45.37 | 152,223 | -0.10(-0.23%) |
Jul 10, 2014 | 45.12 | 46.13 | 44.72 | 45.47 | 253,854 | -0.57(-1.23%) |
Jul 09, 2014 | 45.97 | 46.09 | 45.70 | 46.04 | 181,243 | +0.10(+0.22%) |
Jul 08, 2014 | 46.25 | 46.25 | 45.72 | 45.94 | 359,483 | -0.31(-0.66%) |
Jul 07, 2014 | 46.55 | 46.55 | 46.00 | 46.24 | 204,648 | -0.54(-1.15%) |
Jul 03, 2014 | 46.67 | 46.79 | 46.79 | 46.79 | 143,222 | +0.14(+0.30%) |
Jul 02, 2014 | 47.06 | 47.19 | 46.56 | 46.65 | 241,945 | -0.60(-1.26%) |
Jul 01, 2014 | 46.80 | 47.74 | 46.62 | 47.24 | 448,955 | +0.50(+1.08%) |
Jun 30, 2014 | 46.47 | 46.84 | 45.88 | 46.74 | 418,364 | +0.10(+0.22%) |
Jun 27, 2014 | 45.48 | 46.76 | 45.43 | 46.64 | 1,592,162 | +0.83(+1.81%) |
Jun 26, 2014 | 45.61 | 45.88 | 44.94 | 45.81 | 187,871 | +0.18(+0.39%) |
Jun 25, 2014 | 45.75 | 46.13 | 45.26 | 45.63 | 238,880 | -0.31(-0.67%) |
Jun 24, 2014 | 46.26 | 46.94 | 45.88 | 45.94 | 407,469 | -0.49(-1.06%) |
Jun 23, 2014 | 46.46 | 46.57 | 46.11 | 46.43 | 370,657 | -0.15(-0.32%) |
Jun 20, 2014 | 46.19 | 46.66 | 45.95 | 46.58 | 684,501 | +0.67(+1.46%) |
Jun 19, 2014 | 46.04 | 46.16 | 45.47 | 45.91 | 238,876 | +0.11(+0.24%) |
Jun 18, 2014 | 45.47 | 45.89 | 44.84 | 45.80 | 303,856 | +0.43(+0.94%) |
Jun 17, 2014 | 45.56 | 45.91 | 45.19 | 45.37 | 366,947 | -0.20(-0.45%) |
Jun 16, 2014 | 46.47 | 46.57 | 45.14 | 45.57 | 265,799 | -0.16(-0.35%) |
Jun 13, 2014 | 45.92 | 46.21 | 45.59 | 45.73 | 191,356 | +0.07(+0.16%) |
Jun 12, 2014 | 46.11 | 46.11 | 45.33 | 45.66 | 262,809 | -0.56(-1.21%) |
Jun 11, 2014 | 46.73 | 46.81 | 46.15 | 46.22 | 290,108 | -0.60(-1.27%) |
Jun 10, 2014 | 46.63 | 46.90 | 46.42 | 46.81 | 373,566 | -0.68(-1.43%) |
Jun 06, 2014 | 46.96 | 47.49 | 46.64 | 47.49 | 702,384 | +0.94(+2.02%) |
Jun 05, 2014 | 42.92 | 46.65 | 42.82 | 46.55 | 1,499,992 | +4.95(+11.89%) |
Jun 04, 2014 | 41.33 | 41.67 | 41.24 | 41.61 | 412,939 | +0.09(+0.22%) |
Jun 03, 2014 | 41.53 | 41.77 | 41.32 | 41.51 | 342,136 | -0.12(-0.29%) |
Jun 02, 2014 | 41.68 | 41.72 | 41.26 | 41.63 | 508,506 | +0.00(+0.00%) |
May 30, 2014 | 42.39 | 42.39 | 41.62 | 41.63 | 296,455 | -0.61(-1.43%) |
May 29, 2014 | 42.83 | 43.01 | 42.05 | 42.24 | 204,343 | -0.37(-0.87%) |
May 28, 2014 | 43.07 | 43.07 | 42.58 | 42.61 | 206,147 | -0.56(-1.29%) |
May 27, 2014 | 43.00 | 43.38 | 42.68 | 43.17 | 226,565 | +0.55(+1.29%) |
May 23, 2014 | 42.01 | 42.62 | 42.62 | 42.62 | 228,683 | +0.61(+1.46%) |
May 22, 2014 | 41.86 | 42.20 | 41.78 | 42.01 | 81,479 | +0.15(+0.36%) |
May 21, 2014 | 41.94 | 42.09 | 41.37 | 41.86 | 176,184 | +0.12(+0.29%) |
May 20, 2014 | 42.44 | 42.44 | 41.24 | 41.74 | 391,488 | -0.85(-1.99%) |
May 19, 2014 | 42.58 | 43.16 | 42.31 | 42.58 | 273,752 | -0.13(-0.31%) |
May 16, 2014 | 42.54 | 42.87 | 41.98 | 42.71 | 443,370 | +0.09(+0.22%) |
May 15, 2014 | 42.25 | 42.76 | 42.01 | 42.62 | 496,878 | +0.07(+0.18%) |
May 14, 2014 | 43.01 | 43.14 | 42.54 | 42.55 | 449,710 | -0.48(-1.12%) |
May 13, 2014 | 43.38 | 43.39 | 42.68 | 43.03 | 305,112 | -0.38(-0.88%) |
May 12, 2014 | 42.31 | 43.58 | 42.05 | 43.41 | 340,261 | +1.37(+3.25%) |
May 09, 2014 | 41.25 | 42.06 | 41.15 | 42.05 | 259,368 | +0.52(+1.25%) |
May 08, 2014 | 41.83 | 42.21 | 41.41 | 41.52 | 328,935 | -0.32(-0.76%) |
May 07, 2014 | 41.59 | 41.99 | 40.99 | 41.84 | 353,970 | +0.35(+0.85%) |
May 06, 2014 | 41.83 | 42.03 | 41.38 | 41.49 | 332,981 | -0.46(-1.11%) |
May 05, 2014 | 41.78 | 42.28 | 41.28 | 41.95 | 308,991 | -0.20(-0.49%) |
May 02, 2014 | 41.81 | 42.67 | 41.78 | 42.16 | 438,997 | +0.46(+1.12%) |
May 01, 2014 | 41.78 | 42.04 | 41.15 | 41.69 | 473,606 | +0.01(+0.02%) |
Apr 30, 2014 | 40.85 | 41.73 | 40.67 | 41.68 | 376,727 | +0.65(+1.59%) |
Apr 29, 2014 | 41.13 | 41.20 | 40.81 | 41.03 | 331,383 | +0.18(+0.43%) |
Apr 28, 2014 | 41.27 | 41.27 | 40.55 | 40.85 | 404,067 | -0.15(-0.36%) |
Apr 25, 2014 | 41.12 | 41.65 | 40.85 | 41.00 | 367,061 | -0.40(-0.97%) |
Apr 24, 2014 | 41.56 | 41.92 | 40.91 | 41.40 | 504,434 | +0.01(+0.02%) |
Apr 23, 2014 | 40.26 | 42.50 | 40.10 | 41.39 | 1,497,656 | +2.90(+7.54%) |
Apr 22, 2014 | 38.50 | 38.76 | 38.32 | 38.49 | 411,475 | -0.09(-0.24%) |
Apr 21, 2014 | 38.67 | 39.13 | 38.50 | 38.59 | 284,521 | -0.18(-0.46%) |
Apr 17, 2014 | 38.67 | 38.76 | 38.76 | 38.76 | 258,445 | +0.10(+0.26%) |
Apr 16, 2014 | 38.40 | 38.72 | 38.07 | 38.66 | 342,499 | +0.42(+1.09%) |
Apr 15, 2014 | 38.07 | 38.39 | 37.32 | 38.24 | 218,453 | +0.20(+0.54%) |
Apr 14, 2014 | 38.27 | 38.41 | 37.66 | 38.04 | 197,540 | +0.20(+0.54%) |
Apr 11, 2014 | 38.01 | 38.52 | 37.63 | 37.83 | 213,248 | -0.56(-1.45%) |
Apr 10, 2014 | 39.15 | 39.38 | 38.15 | 38.39 | 293,237 | -0.91(-2.32%) |
Apr 09, 2014 | 38.95 | 39.40 | 38.80 | 39.30 | 180,131 | +0.39(+1.00%) |
Apr 08, 2014 | 38.49 | 38.98 | 38.07 | 38.91 | 283,369 | +0.53(+1.38%) |
Apr 07, 2014 | 38.57 | 38.57 | 37.93 | 38.38 | 284,061 | -0.40(-1.03%) |
Apr 04, 2014 | 39.47 | 39.47 | 38.74 | 38.78 | 302,863 | -0.33(-0.86%) |
Apr 03, 2014 | 39.39 | 39.39 | 38.90 | 39.12 | 227,915 | -0.37(-0.94%) |
Apr 02, 2014 | 39.36 | 39.73 | 38.99 | 39.49 | 172,588 | +0.20(+0.50%) |
Apr 01, 2014 | 38.77 | 39.37 | 38.36 | 39.29 | 241,320 | +0.68(+1.76%) |
Mar 31, 2014 | 38.08 | 38.90 | 37.93 | 38.61 | 269,821 | +0.79(+2.09%) |
Mar 28, 2014 | 37.64 | 38.22 | 37.52 | 37.82 | 304,006 | +0.15(+0.39%) |
Mar 27, 2014 | 37.39 | 37.88 | 37.28 | 37.67 | 327,405 | +0.23(+0.62%) |
Mar 26, 2014 | 39.22 | 39.34 | 37.32 | 37.44 | 384,377 | -1.41(-3.64%) |
Mar 25, 2014 | 38.80 | 39.38 | 38.34 | 38.86 | 202,650 | +0.26(+0.67%) |
Mar 24, 2014 | 38.64 | 38.87 | 38.04 | 38.60 | 706,527 | +0.11(+0.29%) |
Mar 21, 2014 | 38.72 | 39.13 | 38.44 | 38.48 | 593,906 | -0.16(-0.41%) |
Mar 20, 2014 | 38.49 | 38.77 | 38.24 | 38.64 | 167,823 | +0.17(+0.43%) |
Mar 19, 2014 | 38.74 | 38.80 | 38.32 | 38.47 | 168,267 | -0.30(-0.77%) |
Mar 18, 2014 | 38.61 | 39.00 | 38.49 | 38.77 | 282,083 | +0.24(+0.63%) |
Mar 17, 2014 | 38.71 | 39.13 | 38.36 | 38.53 | 145,786 | +0.15(+0.39%) |
Mar 14, 2014 | 38.25 | 38.73 | 38.19 | 38.38 | 267,730 | -0.02(-0.05%) |
Mar 13, 2014 | 39.35 | 39.51 | 38.16 | 38.40 | 168,454 | -0.74(-1.90%) |
Mar 12, 2014 | 38.97 | 39.15 | 38.70 | 39.14 | 196,316 | +0.03(+0.07%) |
Mar 11, 2014 | 39.86 | 39.89 | 39.02 | 39.12 | 221,704 | -0.59(-1.48%) |
Mar 10, 2014 | 39.79 | 39.94 | 39.26 | 39.70 | 332,489 | -0.25(-0.63%) |
Mar 07, 2014 | 39.99 | 40.22 | 39.75 | 39.95 | 216,376 | -0.01(-0.02%) |
Mar 06, 2014 | 40.02 | 40.13 | 39.73 | 39.96 | 296,400 | +0.12(+0.30%) |
Mar 05, 2014 | 39.90 | 40.18 | 39.74 | 39.84 | 323,919 | -0.18(-0.44%) |
Mar 04, 2014 | 40.29 | 40.39 | 39.95 | 40.02 | 575,282 | +0.36(+0.91%) |
Mar 03, 2014 | 40.28 | 40.80 | 39.36 | 39.66 | 243,538 | -0.87(-2.16%) |
Feb 28, 2014 | 40.32 | 40.90 | 40.16 | 40.53 | 320,516 | +0.38(+0.95%) |
Feb 27, 2014 | 40.04 | 40.16 | 39.72 | 40.15 | 196,598 | +0.06(+0.14%) |
Feb 26, 2014 | 39.86 | 40.32 | 39.61 | 40.09 | 395,309 | +0.39(+0.98%) |
Feb 25, 2014 | 40.55 | 40.55 | 39.55 | 39.70 | 449,224 | -0.77(-1.91%) |
Feb 24, 2014 | 40.22 | 40.95 | 40.22 | 40.47 | 275,897 | +0.18(+0.44%) |
Feb 21, 2014 | 40.44 | 40.66 | 39.95 | 40.30 | 325,005 | +0.07(+0.18%) |
Feb 20, 2014 | 39.53 | 40.45 | 39.47 | 40.22 | 264,869 | +0.67(+1.69%) |
Feb 19, 2014 | 39.76 | 40.14 | 39.50 | 39.55 | 321,105 | -0.42(-1.05%) |
Feb 18, 2014 | 40.12 | 40.12 | 39.57 | 39.97 | 267,547 | -0.10(-0.26%) |
Feb 14, 2014 | 39.91 | 40.07 | 40.07 | 40.07 | 226,180 | +0.14(+0.35%) |
Feb 13, 2014 | 38.95 | 40.07 | 38.95 | 39.93 | 284,423 | +0.58(+1.46%) |
Feb 12, 2014 | 39.06 | 39.51 | 38.89 | 39.36 | 185,903 | +0.30(+0.76%) |
Feb 11, 2014 | 38.64 | 39.16 | 38.55 | 39.06 | 195,951 | +0.40(+1.03%) |
Feb 10, 2014 | 38.95 | 39.13 | 38.42 | 38.66 | 274,029 | -0.38(-0.97%) |
Feb 07, 2014 | 38.41 | 39.07 | 38.39 | 39.04 | 329,546 | +0.70(+1.82%) |
Feb 06, 2014 | 37.95 | 38.41 | 37.95 | 38.35 | 313,935 | +0.46(+1.22%) |
Feb 05, 2014 | 37.85 | 38.31 | 37.44 | 37.88 | 519,815 | -0.13(-0.34%) |
Feb 04, 2014 | 37.52 | 38.21 | 37.38 | 38.01 | 662,068 | +0.58(+1.56%) |
Feb 03, 2014 | 39.88 | 40.16 | 37.30 | 37.43 | 1,100,532 | -2.34(-5.88%) |
Jan 31, 2014 | 39.44 | 40.51 | 39.44 | 39.77 | 288,084 | -0.43(-1.06%) |
Jan 30, 2014 | 40.10 | 40.42 | 39.69 | 40.19 | 473,111 | +0.36(+0.91%) |
Jan 29, 2014 | 40.36 | 40.78 | 39.82 | 39.83 | 482,464 | -0.81(-1.99%) |
Jan 28, 2014 | 40.76 | 40.88 | 40.38 | 40.64 | 571,732 | +0.04(+0.09%) |
Jan 27, 2014 | 40.87 | 41.39 | 40.60 | 40.60 | 722,999 | -0.29(-0.70%) |
Jan 24, 2014 | 40.78 | 41.21 | 40.50 | 40.89 | 846,080 | -0.32(-0.79%) |
Jan 23, 2014 | 41.39 | 41.39 | 40.90 | 41.21 | 724,685 | -0.39(-0.94%) |
Jan 22, 2014 | 40.38 | 41.80 | 39.99 | 41.60 | 842,900 | +0.20(+0.49%) |
Jan 21, 2014 | 43.01 | 43.02 | 41.40 | 41.40 | 505,764 | -1.50(-3.50%) |
Jan 17, 2014 | 43.18 | 42.90 | 42.90 | 42.90 | 538,996 | -0.32(-0.73%) |
Jan 16, 2014 | 43.13 | 43.30 | 42.87 | 43.22 | 255,829 | +0.04(+0.09%) |
Jan 15, 2014 | 42.95 | 43.33 | 42.86 | 43.18 | 243,580 | +0.23(+0.54%) |
Jan 14, 2014 | 42.58 | 43.00 | 42.23 | 42.95 | 867,971 | +0.46(+1.09%) |
Jan 13, 2014 | 42.64 | 42.79 | 42.22 | 42.48 | 385,427 | -0.36(-0.84%) |
Jan 10, 2014 | 42.42 | 42.94 | 42.19 | 42.85 | 475,044 | +0.55(+1.29%) |
Jan 09, 2014 | 42.35 | 42.80 | 41.62 | 42.30 | 424,849 | +0.66(+1.58%) |
Jan 08, 2014 | 41.49 | 41.97 | 41.05 | 41.64 | 287,257 | +0.07(+0.18%) |
Jan 07, 2014 | 41.19 | 41.76 | 40.83 | 41.57 | 684,077 | +0.67(+1.63%) |
Jan 06, 2014 | 41.98 | 42.04 | 40.83 | 40.90 | 286,781 | -0.77(-1.85%) |
Jan 03, 2014 | 41.70 | 42.11 | 41.29 | 41.67 | 310,107 | -0.02(-0.04%) |
Jan 02, 2014 | 42.08 | 42.22 | 41.39 | 41.69 | 297,811 | -0.64(-1.51%) |
Dec 31, 2013 | 42.69 | 42.33 | 42.33 | 42.33 | 346,651 | -0.28(-0.65%) |
Dec 30, 2013 | 42.63 | 42.81 | 42.34 | 42.61 | 171,451 | +0.07(+0.17%) |
Dec 27, 2013 | 42.85 | 42.87 | 42.26 | 42.53 | 252,096 | -0.14(-0.33%) |
Dec 26, 2013 | 42.31 | 42.90 | 42.16 | 42.67 | 389,152 | +0.49(+1.17%) |
Dec 24, 2013 | 41.75 | 42.35 | 41.60 | 42.18 | 171,238 | +0.35(+0.84%) |
Dec 23, 2013 | 41.60 | 41.87 | 41.45 | 41.83 | 239,194 | +0.39(+0.94%) |
Dec 20, 2013 | 40.79 | 41.58 | 40.41 | 41.44 | 644,571 | +0.63(+1.55%) |
Dec 19, 2013 | 40.83 | 40.92 | 40.38 | 40.81 | 254,671 | -0.17(-0.41%) |
Dec 18, 2013 | 40.30 | 40.99 | 39.89 | 40.97 | 273,641 | +0.83(+2.06%) |
Dec 17, 2013 | 40.35 | 40.37 | 39.91 | 40.15 | 338,111 | -0.30(-0.73%) |
Dec 16, 2013 | 39.49 | 40.57 | 39.49 | 40.44 | 396,791 | +1.10(+2.78%) |
Dec 13, 2013 | 39.35 | 39.60 | 38.92 | 39.35 | 246,622 | +0.07(+0.19%) |
Dec 12, 2013 | 39.26 | 39.44 | 38.91 | 39.27 | 223,551 | +0.09(+0.24%) |
Dec 11, 2013 | 39.93 | 39.93 | 39.04 | 39.18 | 280,821 | -0.61(-1.54%) |
Dec 10, 2013 | 39.94 | 40.58 | 39.62 | 39.79 | 373,032 | -0.33(-0.83%) |
Dec 09, 2013 | 40.82 | 40.83 | 39.96 | 40.13 | 318,095 | -0.44(-1.08%) |
Dec 06, 2013 | 40.35 | 40.75 | 40.00 | 40.56 | 0 | +0.74(+1.86%) |
Dec 05, 2013 | 39.68 | 39.94 | 39.36 | 39.82 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 39.47 | 40.01 | 39.32 | 39.79 | 0 | +0.05(+0.12%) |
Dec 03, 2013 | 39.41 | 39.80 | 39.41 | 39.75 | 0 | +0.30(+0.75%) |
Dec 02, 2013 | 39.91 | 40.25 | 39.43 | 39.45 | 427,885 | -0.36(-0.91%) |
Nov 29, 2013 | 40.34 | 40.40 | 39.78 | 39.81 | 0 | -0.28(-0.69%) |
Nov 27, 2013 | 39.80 | 40.11 | 39.45 | 40.09 | 0 | +0.38(+0.96%) |
Nov 26, 2013 | 39.28 | 39.83 | 39.06 | 39.71 | 0 | +0.40(+1.01%) |
Nov 25, 2013 | 39.21 | 39.34 | 38.95 | 39.31 | 298,523 | +0.10(+0.26%) |
Nov 22, 2013 | 39.17 | 39.33 | 38.87 | 39.21 | 0 | +0.10(+0.26%) |
Nov 21, 2013 | 38.40 | 39.23 | 37.81 | 39.11 | 409,336 | +0.91(+2.38%) |
Nov 20, 2013 | 38.47 | 38.61 | 38.07 | 38.20 | 389,478 | -0.07(-0.19%) |
Nov 19, 2013 | 38.28 | 38.51 | 38.05 | 38.27 | 538,599 | -0.08(-0.22%) |
Nov 18, 2013 | 37.16 | 38.41 | 37.06 | 38.36 | 0 | +1.28(+3.45%) |
Nov 15, 2013 | 36.55 | 37.33 | 36.44 | 37.07 | 0 | +0.48(+1.32%) |
Nov 14, 2013 | 36.47 | 36.68 | 36.26 | 36.59 | 338,737 | +0.06(+0.15%) |
Nov 13, 2013 | 37.56 | 37.69 | 36.01 | 36.54 | 0 | +0.19(+0.51%) |
Nov 12, 2013 | 36.19 | 36.57 | 35.93 | 36.35 | 663,193 | +0.07(+0.20%) |
Nov 11, 2013 | 36.22 | 36.45 | 36.01 | 36.28 | 0 | -0.14(-0.38%) |
Nov 08, 2013 | 36.47 | 36.95 | 36.17 | 36.42 | 0 | -0.07(-0.20%) |
Nov 07, 2013 | 37.32 | 37.33 | 36.47 | 36.49 | 326,767 | -0.60(-1.62%) |
Nov 06, 2013 | 37.05 | 37.15 | 36.40 | 37.09 | 250,663 | +0.34(+0.93%) |
Nov 05, 2013 | 37.09 | 37.15 | 36.65 | 36.75 | 254,058 | -0.64(-1.71%) |
Nov 04, 2013 | 37.16 | 37.57 | 36.93 | 37.39 | 272,185 | +0.44(+1.20%) |
Nov 01, 2013 | 37.01 | 37.13 | 36.11 | 36.94 | 0 | -0.19(-0.50%) |
Oct 31, 2013 | 37.39 | 37.43 | 36.89 | 37.13 | 0 | -0.31(-0.84%) |
Oct 30, 2013 | 38.21 | 38.31 | 37.34 | 37.44 | 221,637 | -0.81(-2.13%) |
Oct 29, 2013 | 38.18 | 38.47 | 37.82 | 38.26 | 0 | +0.18(+0.46%) |
Oct 28, 2013 | 37.96 | 38.27 | 37.81 | 38.08 | 0 | -0.05(-0.12%) |
Oct 25, 2013 | 37.97 | 38.17 | 37.65 | 38.13 | 0 | +0.31(+0.81%) |
Oct 24, 2013 | 37.89 | 38.23 | 37.68 | 37.82 | 201,677 | +0.05(+0.12%) |
Oct 23, 2013 | 37.67 | 38.09 | 37.26 | 37.78 | 328,008 | -0.05(-0.12%) |
Oct 22, 2013 | 37.07 | 37.94 | 37.07 | 37.82 | 547,527 | +0.77(+2.07%) |
Oct 21, 2013 | 37.00 | 37.32 | 36.83 | 37.05 | 509,431 | -0.02(-0.05%) |
Oct 18, 2013 | 37.33 | 37.49 | 37.01 | 37.07 | 609,400 | -0.16(-0.42%) |
Oct 17, 2013 | 37.20 | 37.63 | 36.99 | 37.23 | 304,484 | -0.13(-0.35%) |
Oct 16, 2013 | 37.48 | 37.61 | 36.99 | 37.36 | 332,801 | +0.25(+0.67%) |
Oct 15, 2013 | 38.72 | 38.72 | 37.07 | 37.11 | 406,556 | -1.85(-4.75%) |
Oct 14, 2013 | 37.97 | 39.06 | 37.93 | 38.96 | 251,304 | +0.51(+1.32%) |
Oct 11, 2013 | 38.42 | 38.46 | 38.15 | 38.45 | 0 | -0.04(-0.10%) |
Oct 10, 2013 | 38.06 | 38.68 | 37.54 | 38.49 | 315,116 | +1.00(+2.67%) |
Oct 09, 2013 | 37.51 | 37.77 | 37.12 | 37.49 | 307,695 | +0.11(+0.30%) |
Oct 08, 2013 | 37.62 | 37.96 | 37.27 | 37.38 | 276,929 | -0.31(-0.81%) |
Oct 07, 2013 | 37.61 | 38.04 | 37.61 | 37.68 | 266,266 | -0.21(-0.56%) |
Oct 04, 2013 | 37.23 | 37.97 | 37.10 | 37.90 | 0 | +0.57(+1.54%) |
Oct 03, 2013 | 37.40 | 37.58 | 36.58 | 37.32 | 0 | -0.16(-0.42%) |
Oct 02, 2013 | 37.60 | 38.30 | 37.07 | 37.48 | 313,934 | -0.48(-1.27%) |
Oct 01, 2013 | 37.82 | 38.61 | 37.65 | 37.96 | 584,259 | +0.15(+0.39%) |
Sep 30, 2013 | 37.68 | 38.17 | 37.61 | 37.81 | 0 | -0.20(-0.54%) |
Sep 27, 2013 | 38.21 | 38.39 | 37.98 | 38.02 | 0 | -0.49(-1.27%) |
Sep 26, 2013 | 38.54 | 38.82 | 38.28 | 38.51 | 317,282 | -0.05(-0.12%) |
Sep 25, 2013 | 38.88 | 39.11 | 38.55 | 38.56 | 284,755 | -0.33(-0.86%) |
Sep 24, 2013 | 38.67 | 39.27 | 38.48 | 38.89 | 270,311 | +0.22(+0.57%) |
Sep 23, 2013 | 38.60 | 38.86 | 38.39 | 38.67 | 280,532 | -0.09(-0.24%) |
Sep 20, 2013 | 38.61 | 38.85 | 38.51 | 38.76 | 0 | +0.23(+0.60%) |
Sep 19, 2013 | 37.97 | 38.61 | 37.93 | 38.53 | 197,254 | +0.68(+1.79%) |
Sep 18, 2013 | 37.97 | 38.24 | 37.60 | 37.85 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 37.42 | 37.96 | 37.38 | 37.93 | 0 | +0.47(+1.26%) |
Sep 16, 2013 | 38.09 | 38.43 | 37.21 | 37.45 | 0 | -0.43(-1.12%) |
Sep 13, 2013 | 38.01 | 38.01 | 37.45 | 37.88 | 0 | +0.07(+0.20%) |
Sep 12, 2013 | 38.11 | 38.37 | 37.77 | 37.80 | 0 | -0.34(-0.90%) |
Sep 11, 2013 | 37.91 | 38.24 | 37.56 | 38.15 | 0 | +0.10(+0.27%) |
Sep 10, 2013 | 38.00 | 38.60 | 37.95 | 38.05 | 288,959 | +0.38(+1.01%) |
Sep 09, 2013 | 37.40 | 37.91 | 37.40 | 37.67 | 0 | +0.47(+1.27%) |
Sep 06, 2013 | 36.41 | 37.31 | 36.17 | 37.19 | 0 | +0.85(+2.34%) |
Sep 05, 2013 | 36.07 | 36.49 | 35.76 | 36.34 | 224,620 | +0.22(+0.62%) |
Sep 04, 2013 | 35.74 | 36.14 | 35.43 | 36.12 | 377,326 | +0.32(+0.91%) |