Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.22 | 35.63 | 34.70 | 34.72 | 1,537,236 | -0.41(-1.17%) |
Sep 29, 2014 | 35.47 | 35.57 | 34.96 | 35.13 | 1,772,207 | -0.73(-2.03%) |
Sep 26, 2014 | 35.87 | 36.22 | 35.66 | 35.86 | 791,626 | +0.00(+0.00%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.86 | 35.86 | 1,027,584 | -0.52(-1.44%) |
Sep 24, 2014 | 36.19 | 36.62 | 35.80 | 36.38 | 1,258,935 | +0.35(+0.98%) |
Sep 23, 2014 | 35.96 | 36.28 | 35.83 | 36.03 | 1,171,226 | -0.19(-0.52%) |
Sep 22, 2014 | 36.63 | 37.11 | 35.72 | 36.22 | 2,881,952 | -1.36(-3.63%) |
Sep 19, 2014 | 38.35 | 38.51 | 37.35 | 37.58 | 1,136,218 | -0.60(-1.56%) |
Sep 18, 2014 | 37.57 | 38.21 | 37.57 | 38.18 | 857,489 | +0.63(+1.69%) |
Sep 17, 2014 | 37.25 | 38.36 | 37.12 | 37.54 | 1,260,802 | +0.42(+1.13%) |
Sep 16, 2014 | 36.92 | 37.34 | 36.71 | 37.12 | 672,014 | +0.15(+0.40%) |
Sep 15, 2014 | 36.90 | 37.39 | 36.84 | 36.97 | 831,058 | -0.01(-0.03%) |
Sep 12, 2014 | 37.96 | 38.04 | 36.74 | 36.98 | 1,466,533 | -1.01(-2.65%) |
Sep 11, 2014 | 37.89 | 38.19 | 37.89 | 37.99 | 544,271 | -0.05(-0.12%) |
Sep 10, 2014 | 38.11 | 38.26 | 37.60 | 38.04 | 589,187 | -0.23(-0.61%) |
Sep 09, 2014 | 38.21 | 38.43 | 38.14 | 38.27 | 996,187 | -0.01(-0.02%) |
Sep 08, 2014 | 38.52 | 38.74 | 38.26 | 38.28 | 496,875 | -0.21(-0.53%) |
Sep 05, 2014 | 38.07 | 38.52 | 37.94 | 38.48 | 682,326 | +0.35(+0.91%) |
Sep 04, 2014 | 38.22 | 38.66 | 37.88 | 38.14 | 865,360 | -0.07(-0.17%) |
Sep 03, 2014 | 38.79 | 39.07 | 38.14 | 38.20 | 911,341 | -0.59(-1.52%) |
Sep 02, 2014 | 38.08 | 38.89 | 38.05 | 38.79 | 1,980,547 | +0.74(+1.94%) |
Aug 29, 2014 | 38.13 | 38.05 | 38.05 | 38.05 | 688,458 | -0.08(-0.22%) |
Aug 28, 2014 | 37.38 | 38.17 | 37.23 | 38.14 | 867,922 | +0.60(+1.59%) |
Aug 27, 2014 | 37.79 | 37.93 | 37.52 | 37.54 | 458,282 | -0.22(-0.59%) |
Aug 26, 2014 | 37.89 | 37.89 | 37.45 | 37.77 | 460,834 | -0.02(-0.05%) |
Aug 25, 2014 | 37.91 | 38.06 | 37.53 | 37.78 | 681,828 | +0.02(+0.05%) |
Aug 22, 2014 | 38.04 | 38.08 | 37.57 | 37.77 | 671,911 | -0.35(-0.91%) |
Aug 21, 2014 | 38.55 | 38.55 | 37.86 | 38.11 | 1,343,821 | -0.36(-0.95%) |
Aug 20, 2014 | 38.07 | 38.56 | 37.96 | 38.47 | 669,559 | +0.33(+0.86%) |
Aug 19, 2014 | 38.21 | 38.40 | 38.05 | 38.15 | 609,261 | +0.10(+0.27%) |
Aug 18, 2014 | 37.61 | 38.04 | 37.37 | 38.05 | 881,050 | +0.52(+1.39%) |
Aug 15, 2014 | 37.77 | 38.04 | 37.19 | 37.52 | 1,579,239 | -0.17(-0.45%) |
Aug 14, 2014 | 37.98 | 38.26 | 37.54 | 37.69 | 1,058,508 | -0.33(-0.86%) |
Aug 13, 2014 | 37.35 | 38.14 | 36.94 | 38.02 | 1,493,849 | +0.87(+2.34%) |
Aug 12, 2014 | 37.29 | 37.73 | 37.04 | 37.15 | 1,266,405 | -0.19(-0.50%) |
Aug 11, 2014 | 37.14 | 37.58 | 36.91 | 37.34 | 1,973,870 | +0.20(+0.53%) |
Aug 08, 2014 | 36.48 | 36.97 | 36.12 | 37.14 | 1,629,363 | +0.89(+2.45%) |
Aug 07, 2014 | 36.16 | 36.31 | 35.65 | 36.25 | 3,337,756 | +0.21(+0.60%) |
Aug 06, 2014 | 35.27 | 36.12 | 35.21 | 36.04 | 2,995,483 | +0.62(+1.74%) |
Aug 05, 2014 | 35.21 | 35.89 | 34.91 | 35.42 | 2,637,864 | +0.35(+1.01%) |
Aug 04, 2014 | 33.90 | 36.73 | 33.84 | 35.07 | 5,119,257 | +1.37(+4.07%) |
Aug 01, 2014 | 34.28 | 34.68 | 33.59 | 33.70 | 1,884,508 | -0.62(-1.80%) |
Jul 31, 2014 | 34.54 | 34.68 | 34.26 | 34.31 | 2,249,975 | -0.45(-1.29%) |
Jul 30, 2014 | 35.46 | 35.52 | 34.70 | 34.76 | 1,179,654 | -0.69(-1.95%) |
Jul 29, 2014 | 35.53 | 35.64 | 35.38 | 35.45 | 1,843,452 | -0.11(-0.31%) |
Jul 28, 2014 | 35.66 | 35.70 | 35.11 | 35.56 | 1,663,139 | +0.06(+0.16%) |
Jul 25, 2014 | 35.68 | 35.83 | 35.33 | 35.51 | 1,824,302 | -0.32(-0.89%) |
Jul 24, 2014 | 36.16 | 36.37 | 35.65 | 35.82 | 1,765,784 | -0.38(-1.06%) |
Jul 23, 2014 | 35.47 | 36.29 | 35.13 | 36.21 | 2,108,257 | +0.87(+2.46%) |
Jul 22, 2014 | 34.99 | 35.53 | 34.54 | 35.34 | 3,167,603 | +1.04(+3.02%) |
Jul 21, 2014 | 34.22 | 34.39 | 34.08 | 34.30 | 924,171 | +0.03(+0.08%) |
Jul 18, 2014 | 33.80 | 34.35 | 33.74 | 34.27 | 1,487,832 | +0.53(+1.58%) |
Jul 17, 2014 | 34.91 | 34.97 | 33.70 | 33.74 | 2,152,963 | -1.34(-3.83%) |
Jul 16, 2014 | 34.87 | 35.26 | 34.77 | 35.09 | 1,770,075 | +0.28(+0.80%) |
Jul 15, 2014 | 34.71 | 35.00 | 34.66 | 34.81 | 1,534,969 | +0.14(+0.40%) |
Jul 14, 2014 | 35.52 | 35.61 | 34.54 | 34.67 | 1,626,234 | -0.70(-1.98%) |
Jul 11, 2014 | 35.97 | 35.97 | 35.29 | 35.37 | 1,466,366 | -0.60(-1.66%) |
Jul 10, 2014 | 35.85 | 36.00 | 35.40 | 35.96 | 1,354,906 | -0.22(-0.62%) |
Jul 09, 2014 | 35.94 | 36.19 | 35.74 | 36.19 | 1,207,383 | +0.41(+1.15%) |
Jul 08, 2014 | 36.00 | 36.05 | 35.63 | 35.78 | 1,990,959 | -0.21(-0.60%) |
Jul 07, 2014 | 36.43 | 36.43 | 35.66 | 35.99 | 2,179,510 | +0.21(+0.60%) |
Jul 03, 2014 | 35.54 | 35.78 | 35.78 | 35.78 | 842,734 | +0.24(+0.68%) |
Jul 02, 2014 | 35.67 | 35.67 | 35.33 | 35.53 | 1,349,637 | +0.00(+0.00%) |
Jul 01, 2014 | 35.41 | 35.85 | 35.22 | 35.53 | 2,269,854 | +0.34(+0.95%) |
Jun 30, 2014 | 33.84 | 35.32 | 33.51 | 35.20 | 3,047,835 | +1.36(+4.03%) |
Jun 27, 2014 | 34.16 | 34.42 | 33.79 | 33.84 | 3,022,890 | -0.36(-1.06%) |
Jun 26, 2014 | 34.39 | 34.40 | 33.87 | 34.20 | 1,053,820 | -0.25(-0.73%) |
Jun 25, 2014 | 33.80 | 34.49 | 33.68 | 34.45 | 1,340,379 | +0.53(+1.57%) |
Jun 24, 2014 | 33.37 | 34.35 | 33.14 | 33.92 | 2,639,301 | +0.55(+1.65%) |
Jun 23, 2014 | 32.86 | 33.59 | 32.81 | 33.37 | 2,698,891 | +0.51(+1.56%) |
Jun 20, 2014 | 33.30 | 33.30 | 32.55 | 32.86 | 2,557,613 | -0.36(-1.10%) |
Jun 19, 2014 | 33.74 | 34.07 | 33.14 | 33.22 | 1,149,048 | -0.47(-1.39%) |
Jun 18, 2014 | 33.42 | 34.00 | 33.39 | 33.69 | 1,546,003 | +0.29(+0.87%) |
Jun 17, 2014 | 33.15 | 33.56 | 32.95 | 33.40 | 4,209,009 | +0.19(+0.56%) |
Jun 16, 2014 | 33.70 | 33.70 | 33.17 | 33.21 | 1,983,147 | -0.49(-1.47%) |
Jun 13, 2014 | 33.85 | 34.08 | 33.58 | 33.70 | 984,342 | -0.16(-0.47%) |
Jun 12, 2014 | 33.68 | 34.12 | 33.60 | 33.86 | 1,105,265 | +0.14(+0.42%) |
Jun 11, 2014 | 33.88 | 34.09 | 33.67 | 33.72 | 895,111 | -0.30(-0.88%) |
Jun 10, 2014 | 34.75 | 34.75 | 33.97 | 34.02 | 1,799,772 | -0.73(-2.09%) |
Jun 06, 2014 | 34.72 | 34.90 | 34.50 | 34.75 | 1,068,676 | +0.08(+0.24%) |
Jun 05, 2014 | 34.82 | 34.96 | 34.56 | 34.67 | 1,319,118 | +0.07(+0.22%) |
Jun 04, 2014 | 34.55 | 34.82 | 34.50 | 34.59 | 898,662 | -0.01(-0.03%) |
Jun 03, 2014 | 34.54 | 34.72 | 34.30 | 34.60 | 981,107 | -0.10(-0.30%) |
Jun 02, 2014 | 34.79 | 34.88 | 34.37 | 34.70 | 1,024,352 | +0.00(+0.00%) |
May 30, 2014 | 34.87 | 35.07 | 34.65 | 34.70 | 1,972,647 | -0.21(-0.61%) |
May 29, 2014 | 35.37 | 35.83 | 34.74 | 34.92 | 2,730,837 | -0.30(-0.85%) |
May 28, 2014 | 34.77 | 35.48 | 34.77 | 35.22 | 3,811,276 | +0.56(+1.62%) |
May 27, 2014 | 34.24 | 34.83 | 34.23 | 34.66 | 2,284,024 | +0.49(+1.42%) |
May 23, 2014 | 33.80 | 34.17 | 34.17 | 34.17 | 2,395,139 | +0.52(+1.55%) |
May 22, 2014 | 32.90 | 33.93 | 32.70 | 33.65 | 2,181,391 | +0.77(+2.36%) |
May 21, 2014 | 32.87 | 33.16 | 32.68 | 32.87 | 2,069,032 | +0.09(+0.28%) |
May 20, 2014 | 33.58 | 33.74 | 32.45 | 32.78 | 3,478,932 | -0.83(-2.47%) |
May 19, 2014 | 33.67 | 33.87 | 33.52 | 33.61 | 1,489,681 | -0.20(-0.58%) |
May 16, 2014 | 33.81 | 34.16 | 33.72 | 33.81 | 3,227,323 | +0.00(+0.00%) |
May 15, 2014 | 34.21 | 34.34 | 33.64 | 33.81 | 4,189,921 | -0.36(-1.07%) |
May 14, 2014 | 34.16 | 34.28 | 33.42 | 34.17 | 4,972,419 | +0.00(+0.00%) |
May 13, 2014 | 34.69 | 35.28 | 34.14 | 34.17 | 3,932,445 | -0.65(-1.88%) |
May 12, 2014 | 34.58 | 34.90 | 34.35 | 34.82 | 2,726,416 | +0.34(+0.97%) |
May 09, 2014 | 34.42 | 34.62 | 34.31 | 34.49 | 2,110,827 | +0.03(+0.08%) |
May 08, 2014 | 34.76 | 35.19 | 34.30 | 34.46 | 2,183,298 | -0.54(-1.55%) |
May 07, 2014 | 35.09 | 35.64 | 34.71 | 35.00 | 3,457,031 | -0.07(-0.19%) |
May 06, 2014 | 36.34 | 36.50 | 34.31 | 35.07 | 6,875,104 | -1.37(-3.77%) |
May 05, 2014 | 36.78 | 37.13 | 33.94 | 36.44 | 17,403,500 | -3.38(-8.49%) |
May 02, 2014 | 39.86 | 40.34 | 39.59 | 39.82 | 2,403,904 | -0.07(-0.16%) |
May 01, 2014 | 39.54 | 40.27 | 39.01 | 39.88 | 2,551,037 | +0.63(+1.62%) |
Apr 30, 2014 | 38.74 | 39.35 | 38.68 | 39.25 | 3,072,606 | +0.35(+0.91%) |
Apr 29, 2014 | 39.08 | 39.32 | 38.77 | 38.89 | 1,070,521 | -0.31(-0.79%) |
Apr 28, 2014 | 39.10 | 40.01 | 39.07 | 39.20 | 1,772,001 | +0.14(+0.36%) |
Apr 25, 2014 | 39.46 | 39.46 | 38.79 | 39.06 | 1,607,013 | -0.55(-1.39%) |
Apr 24, 2014 | 39.46 | 39.94 | 39.20 | 39.61 | 1,318,526 | +0.27(+0.69%) |
Apr 23, 2014 | 39.78 | 39.93 | 39.18 | 39.34 | 1,083,262 | -0.36(-0.92%) |
Apr 22, 2014 | 39.44 | 40.06 | 39.14 | 39.71 | 2,227,007 | +0.43(+1.09%) |
Apr 21, 2014 | 39.30 | 39.62 | 39.00 | 39.28 | 657,504 | +0.06(+0.14%) |
Apr 17, 2014 | 39.12 | 39.22 | 39.22 | 39.22 | 1,184,606 | +0.07(+0.19%) |
Apr 16, 2014 | 39.46 | 39.53 | 38.66 | 39.15 | 2,050,798 | -0.11(-0.29%) |
Apr 15, 2014 | 39.54 | 40.03 | 38.44 | 39.26 | 3,128,805 | -0.32(-0.80%) |
Apr 14, 2014 | 39.32 | 39.76 | 39.11 | 39.58 | 1,265,875 | +0.42(+1.07%) |
Apr 11, 2014 | 39.84 | 39.91 | 38.91 | 39.16 | 1,932,810 | -0.82(-2.05%) |
Apr 10, 2014 | 40.16 | 40.63 | 39.63 | 39.98 | 1,296,782 | -0.18(-0.44%) |
Apr 09, 2014 | 40.27 | 40.53 | 39.82 | 40.15 | 1,711,275 | +0.03(+0.07%) |
Apr 08, 2014 | 39.73 | 40.60 | 39.60 | 40.13 | 2,026,295 | +0.54(+1.37%) |
Apr 07, 2014 | 40.55 | 40.69 | 39.55 | 39.59 | 1,722,098 | -1.16(-2.84%) |
Apr 04, 2014 | 41.47 | 41.91 | 40.20 | 40.74 | 2,317,859 | -0.32(-0.77%) |
Apr 03, 2014 | 41.69 | 41.88 | 40.38 | 41.06 | 3,232,758 | -0.58(-1.39%) |
Apr 02, 2014 | 41.15 | 42.04 | 41.13 | 41.64 | 1,156,042 | +0.48(+1.16%) |
Apr 01, 2014 | 40.60 | 41.17 | 40.02 | 41.16 | 3,052,753 | +0.61(+1.50%) |
Mar 31, 2014 | 41.03 | 41.27 | 40.39 | 40.56 | 2,047,007 | -0.45(-1.09%) |
Mar 28, 2014 | 40.77 | 41.02 | 40.42 | 41.00 | 2,007,056 | +0.48(+1.17%) |
Mar 27, 2014 | 40.60 | 41.13 | 40.18 | 40.53 | 2,451,016 | -0.17(-0.41%) |
Mar 26, 2014 | 41.83 | 41.83 | 40.68 | 40.70 | 1,099,571 | -1.01(-2.42%) |
Mar 25, 2014 | 41.55 | 42.00 | 41.47 | 41.70 | 1,018,511 | +0.26(+0.63%) |
Mar 24, 2014 | 42.19 | 42.30 | 41.25 | 41.44 | 1,017,415 | -0.48(-1.14%) |
Mar 21, 2014 | 43.05 | 43.42 | 41.82 | 41.92 | 2,512,525 | -1.09(-2.54%) |
Mar 20, 2014 | 43.33 | 43.65 | 42.96 | 43.01 | 966,267 | -0.38(-0.88%) |
Mar 19, 2014 | 43.65 | 44.30 | 43.20 | 43.39 | 2,001,600 | -0.06(-0.13%) |
Mar 18, 2014 | 43.16 | 44.30 | 43.15 | 43.45 | 1,015,596 | +0.29(+0.67%) |
Mar 17, 2014 | 43.42 | 43.96 | 42.95 | 43.16 | 587,116 | -0.01(-0.02%) |
Mar 14, 2014 | 43.14 | 43.60 | 42.50 | 43.17 | 1,384,025 | -0.01(-0.02%) |
Mar 13, 2014 | 43.98 | 44.54 | 42.98 | 43.18 | 1,575,513 | -0.60(-1.36%) |
Mar 12, 2014 | 43.96 | 44.10 | 43.39 | 43.78 | 1,300,192 | -0.47(-1.05%) |
Mar 11, 2014 | 44.43 | 45.06 | 43.95 | 44.24 | 598,029 | -0.10(-0.23%) |
Mar 10, 2014 | 44.27 | 44.38 | 43.95 | 44.35 | 686,139 | -0.02(-0.04%) |
Mar 07, 2014 | 45.05 | 45.17 | 44.04 | 44.36 | 1,656,103 | -0.58(-1.29%) |
Mar 06, 2014 | 44.80 | 45.10 | 44.39 | 44.94 | 1,476,840 | +0.35(+0.80%) |
Mar 05, 2014 | 45.29 | 45.34 | 44.38 | 44.59 | 1,242,859 | -0.35(-0.77%) |
Mar 04, 2014 | 44.55 | 45.52 | 44.11 | 44.93 | 2,139,419 | +0.74(+1.67%) |
Mar 03, 2014 | 43.95 | 44.47 | 43.53 | 44.20 | 1,928,493 | -0.10(-0.23%) |
Feb 28, 2014 | 44.36 | 44.82 | 44.11 | 44.30 | 2,174,176 | -0.03(-0.06%) |
Feb 27, 2014 | 43.64 | 45.36 | 43.62 | 44.33 | 4,849,043 | +0.78(+1.80%) |
Feb 26, 2014 | 42.22 | 43.91 | 42.21 | 43.54 | 4,033,219 | +1.33(+3.16%) |
Feb 25, 2014 | 42.60 | 44.71 | 41.14 | 42.21 | 5,572,686 | -0.49(-1.16%) |
Feb 24, 2014 | 43.34 | 43.97 | 42.58 | 42.70 | 2,622,924 | -0.44(-1.02%) |
Feb 21, 2014 | 42.39 | 43.37 | 42.21 | 43.14 | 2,136,997 | +0.77(+1.81%) |
Feb 20, 2014 | 43.31 | 43.51 | 42.16 | 42.38 | 1,255,562 | -0.74(-1.71%) |
Feb 19, 2014 | 43.33 | 43.56 | 42.86 | 43.11 | 1,132,094 | -0.52(-1.20%) |
Feb 18, 2014 | 43.92 | 44.22 | 43.36 | 43.64 | 1,272,509 | -0.10(-0.23%) |
Feb 14, 2014 | 43.14 | 43.74 | 43.74 | 43.74 | 515,111 | +0.46(+1.06%) |
Feb 13, 2014 | 43.00 | 43.44 | 42.72 | 43.28 | 950,208 | -0.13(-0.30%) |
Feb 12, 2014 | 42.36 | 43.51 | 42.27 | 43.41 | 1,522,091 | +1.16(+2.74%) |
Feb 11, 2014 | 42.77 | 42.88 | 41.98 | 42.25 | 1,932,980 | -0.56(-1.31%) |
Feb 10, 2014 | 43.37 | 43.73 | 42.68 | 42.81 | 1,152,616 | -0.85(-1.95%) |
Feb 07, 2014 | 43.13 | 43.76 | 42.94 | 43.66 | 784,346 | +0.67(+1.56%) |
Feb 06, 2014 | 42.49 | 43.34 | 41.98 | 42.99 | 1,408,958 | +0.64(+1.52%) |
Feb 05, 2014 | 42.60 | 43.07 | 42.08 | 42.35 | 1,029,325 | -0.37(-0.87%) |
Feb 04, 2014 | 42.55 | 43.02 | 42.09 | 42.72 | 1,162,689 | +0.54(+1.28%) |
Feb 03, 2014 | 42.53 | 42.64 | 41.62 | 42.18 | 1,457,852 | -0.35(-0.83%) |
Jan 31, 2014 | 41.48 | 42.90 | 41.33 | 42.53 | 1,808,894 | +0.34(+0.80%) |
Jan 30, 2014 | 43.96 | 44.22 | 42.12 | 42.20 | 2,560,978 | -1.38(-3.17%) |
Jan 29, 2014 | 43.11 | 43.92 | 42.77 | 43.58 | 1,451,060 | -0.13(-0.30%) |
Jan 28, 2014 | 42.54 | 43.83 | 42.54 | 43.71 | 776,520 | +1.32(+3.10%) |
Jan 27, 2014 | 42.66 | 43.08 | 41.70 | 42.39 | 1,131,028 | -0.26(-0.61%) |
Jan 24, 2014 | 43.40 | 43.50 | 42.28 | 42.66 | 1,835,399 | -1.20(-2.75%) |
Jan 23, 2014 | 44.81 | 44.89 | 43.63 | 43.86 | 1,759,820 | -1.23(-2.73%) |
Jan 22, 2014 | 44.51 | 45.15 | 44.41 | 45.09 | 1,324,963 | +0.73(+1.64%) |
Jan 21, 2014 | 44.07 | 44.40 | 43.77 | 44.36 | 1,330,684 | +0.77(+1.78%) |
Jan 17, 2014 | 44.36 | 43.59 | 43.59 | 43.59 | 975,047 | -0.72(-1.62%) |
Jan 16, 2014 | 44.65 | 44.97 | 44.23 | 44.31 | 804,597 | -0.45(-1.00%) |
Jan 15, 2014 | 44.77 | 44.96 | 44.11 | 44.76 | 1,001,778 | -0.01(-0.02%) |
Jan 14, 2014 | 45.08 | 45.08 | 44.46 | 44.77 | 683,086 | -0.04(-0.08%) |
Jan 13, 2014 | 45.91 | 45.98 | 44.65 | 44.80 | 1,101,269 | -1.09(-2.38%) |
Jan 10, 2014 | 45.27 | 45.95 | 45.13 | 45.89 | 1,280,350 | +0.77(+1.72%) |
Jan 09, 2014 | 45.23 | 45.98 | 44.82 | 45.12 | 1,539,691 | +0.23(+0.52%) |
Jan 08, 2014 | 44.91 | 45.36 | 44.53 | 44.89 | 1,570,333 | -0.01(-0.02%) |
Jan 07, 2014 | 45.96 | 46.12 | 44.88 | 44.90 | 2,096,736 | -0.90(-1.96%) |
Jan 06, 2014 | 46.87 | 46.95 | 45.74 | 45.79 | 1,297,453 | -0.86(-1.84%) |
Jan 03, 2014 | 46.37 | 47.03 | 45.81 | 46.65 | 1,235,323 | +0.09(+0.20%) |
Jan 02, 2014 | 46.44 | 47.93 | 45.59 | 46.56 | 3,433,360 | +0.38(+0.83%) |
Dec 31, 2013 | 46.02 | 46.17 | 46.17 | 46.17 | 1,092,683 | +0.16(+0.34%) |
Dec 30, 2013 | 46.61 | 46.98 | 45.80 | 46.02 | 1,070,237 | -0.34(-0.73%) |
Dec 27, 2013 | 45.75 | 46.35 | 45.33 | 46.35 | 682,392 | +0.18(+0.38%) |
Dec 26, 2013 | 46.07 | 46.45 | 45.95 | 46.17 | 658,271 | +0.08(+0.18%) |
Dec 24, 2013 | 46.02 | 46.44 | 45.61 | 46.09 | 427,207 | +0.26(+0.57%) |
Dec 23, 2013 | 45.11 | 45.92 | 45.11 | 45.83 | 1,016,247 | +0.81(+1.80%) |
Dec 20, 2013 | 44.39 | 45.05 | 44.27 | 45.02 | 1,165,547 | +0.80(+1.82%) |
Dec 19, 2013 | 45.18 | 45.41 | 44.20 | 44.21 | 1,802,056 | -1.43(-3.13%) |
Dec 18, 2013 | 43.91 | 45.78 | 43.72 | 45.64 | 2,148,160 | +1.75(+3.98%) |
Dec 17, 2013 | 43.87 | 44.14 | 43.36 | 43.90 | 855,267 | +0.11(+0.26%) |
Dec 16, 2013 | 44.10 | 44.22 | 43.27 | 43.79 | 978,854 | -0.09(-0.21%) |
Dec 13, 2013 | 43.82 | 44.29 | 43.46 | 43.88 | 1,223,817 | +0.26(+0.60%) |
Dec 12, 2013 | 43.17 | 43.77 | 43.02 | 43.62 | 1,299,257 | +0.31(+0.71%) |
Dec 11, 2013 | 44.44 | 44.47 | 43.16 | 43.31 | 1,491,009 | -1.17(-2.62%) |
Dec 10, 2013 | 44.76 | 44.99 | 44.26 | 44.48 | 1,675,298 | -0.37(-0.83%) |
Dec 09, 2013 | 43.96 | 44.90 | 43.76 | 44.85 | 1,693,420 | +0.83(+1.89%) |
Dec 06, 2013 | 44.03 | 44.15 | 43.57 | 44.02 | 1,227,717 | +0.43(+0.99%) |
Dec 05, 2013 | 43.78 | 44.28 | 43.51 | 43.59 | 1,516,719 | -0.55(-1.25%) |
Dec 04, 2013 | 44.15 | 44.80 | 43.86 | 44.14 | 1,720,560 | -0.31(-0.69%) |
Dec 03, 2013 | 44.21 | 44.65 | 43.97 | 44.45 | 986,529 | +0.21(+0.46%) |
Dec 02, 2013 | 44.30 | 44.59 | 43.83 | 44.24 | 1,004,773 | +0.01(+0.02%) |
Nov 29, 2013 | 44.80 | 44.80 | 44.02 | 44.23 | 267,441 | -0.50(-1.13%) |
Nov 27, 2013 | 44.79 | 44.80 | 44.21 | 44.74 | 1,234,195 | +0.06(+0.13%) |
Nov 26, 2013 | 43.73 | 45.23 | 43.45 | 44.68 | 3,326,770 | +1.16(+2.66%) |
Nov 25, 2013 | 43.59 | 43.77 | 43.19 | 43.52 | 1,853,128 | -0.09(-0.21%) |
Nov 22, 2013 | 43.09 | 44.32 | 43.02 | 43.62 | 2,901,630 | +0.62(+1.43%) |
Nov 21, 2013 | 41.86 | 43.09 | 41.63 | 43.00 | 1,775,557 | +1.14(+2.72%) |
Nov 20, 2013 | 42.08 | 43.01 | 41.49 | 41.86 | 2,654,345 | -0.01(-0.02%) |
Nov 19, 2013 | 42.83 | 43.05 | 41.60 | 41.87 | 1,874,774 | -0.64(-1.51%) |
Nov 18, 2013 | 42.75 | 43.09 | 42.34 | 42.52 | 2,294,524 | -0.03(-0.07%) |
Nov 15, 2013 | 41.81 | 43.22 | 41.81 | 42.54 | 2,539,844 | +0.73(+1.74%) |
Nov 14, 2013 | 40.47 | 42.04 | 40.21 | 41.82 | 2,534,711 | +2.43(+6.16%) |
Nov 12, 2013 | 39.95 | 40.21 | 39.11 | 39.39 | 1,807,675 | -0.46(-1.15%) |
Nov 11, 2013 | 39.92 | 40.54 | 39.66 | 39.85 | 1,433,528 | -0.40(-1.00%) |
Nov 08, 2013 | 40.13 | 40.36 | 39.19 | 40.25 | 2,318,134 | +0.09(+0.23%) |
Nov 07, 2013 | 41.18 | 41.36 | 39.78 | 40.15 | 2,770,898 | -1.03(-2.49%) |
Nov 06, 2013 | 41.37 | 41.70 | 40.98 | 41.18 | 2,728,509 | +0.21(+0.52%) |
Nov 05, 2013 | 40.84 | 41.52 | 40.51 | 40.97 | 3,234,111 | +0.11(+0.27%) |
Nov 04, 2013 | 40.73 | 41.76 | 40.10 | 40.85 | 9,522,218 | +2.89(+7.62%) |
Nov 01, 2013 | 37.29 | 38.45 | 36.94 | 37.96 | 7,607,556 | -0.44(-1.14%) |
Oct 31, 2013 | 39.22 | 39.32 | 38.22 | 38.40 | 2,148,489 | -1.04(-2.63%) |
Oct 30, 2013 | 39.29 | 39.69 | 38.90 | 39.44 | 1,286,427 | -0.32(-0.80%) |
Oct 29, 2013 | 39.87 | 40.19 | 39.49 | 39.75 | 2,244,456 | +0.08(+0.21%) |
Oct 28, 2013 | 40.96 | 41.34 | 39.45 | 39.67 | 3,062,348 | -1.55(-3.76%) |
Oct 25, 2013 | 41.41 | 41.72 | 40.99 | 41.22 | 1,198,086 | -0.05(-0.11%) |
Oct 24, 2013 | 40.88 | 41.30 | 40.64 | 41.27 | 2,004,446 | +0.54(+1.33%) |
Oct 23, 2013 | 39.44 | 40.74 | 39.19 | 40.72 | 1,870,708 | +0.94(+2.37%) |
Oct 22, 2013 | 38.74 | 40.07 | 38.35 | 39.78 | 3,891,847 | +1.04(+2.67%) |
Oct 21, 2013 | 39.95 | 39.95 | 37.75 | 38.74 | 6,475,645 | -1.70(-4.20%) |
Oct 18, 2013 | 41.13 | 41.26 | 40.13 | 40.44 | 2,172,345 | -0.56(-1.37%) |
Oct 17, 2013 | 40.19 | 41.14 | 40.19 | 41.00 | 2,390,635 | +0.60(+1.48%) |
Oct 16, 2013 | 40.07 | 40.49 | 39.66 | 40.41 | 3,093,919 | +0.80(+2.03%) |
Oct 15, 2013 | 40.85 | 40.98 | 39.56 | 39.60 | 4,068,327 | -1.31(-3.19%) |
Oct 14, 2013 | 40.55 | 40.98 | 40.01 | 40.91 | 2,179,409 | +0.10(+0.25%) |
Oct 11, 2013 | 40.64 | 41.15 | 40.56 | 40.81 | 1,687,329 | -0.01(-0.02%) |
Oct 10, 2013 | 40.29 | 41.16 | 40.29 | 40.82 | 1,608,655 | +0.91(+2.27%) |
Oct 09, 2013 | 39.82 | 40.22 | 39.11 | 39.91 | 1,552,049 | +0.13(+0.33%) |
Oct 08, 2013 | 41.36 | 41.36 | 39.60 | 39.78 | 2,148,029 | -1.42(-3.44%) |
Oct 07, 2013 | 41.00 | 41.75 | 40.53 | 41.20 | 3,092,595 | +1.03(+2.56%) |
Oct 04, 2013 | 40.58 | 40.83 | 40.06 | 40.17 | 1,856,962 | -0.29(-0.72%) |
Oct 03, 2013 | 40.99 | 41.43 | 40.09 | 40.46 | 1,051,076 | -0.56(-1.37%) |
Oct 02, 2013 | 40.71 | 41.21 | 40.36 | 41.02 | 1,362,523 | +0.24(+0.60%) |