Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.29 | 41.62 | 40.64 | 40.64 | 376,319 | -0.64(-1.55%) |
Sep 29, 2014 | 40.94 | 41.76 | 40.94 | 41.28 | 336,515 | -0.13(-0.31%) |
Sep 26, 2014 | 41.23 | 41.58 | 41.01 | 41.41 | 222,407 | +0.49(+1.20%) |
Sep 25, 2014 | 41.60 | 41.83 | 40.75 | 40.92 | 231,178 | -0.79(-1.89%) |
Sep 24, 2014 | 42.00 | 42.11 | 41.35 | 41.71 | 366,552 | -0.12(-0.29%) |
Sep 23, 2014 | 42.03 | 42.72 | 41.81 | 41.83 | 266,620 | -0.43(-1.02%) |
Sep 22, 2014 | 42.02 | 42.42 | 41.60 | 42.26 | 443,065 | +0.02(+0.05%) |
Sep 19, 2014 | 42.77 | 42.78 | 42.03 | 42.24 | 591,490 | -0.51(-1.19%) |
Sep 18, 2014 | 42.55 | 42.87 | 42.36 | 42.75 | 729,252 | +0.47(+1.11%) |
Sep 17, 2014 | 42.10 | 42.80 | 42.08 | 42.28 | 366,574 | +0.09(+0.21%) |
Sep 16, 2014 | 41.82 | 42.42 | 41.75 | 42.19 | 397,518 | +0.17(+0.40%) |
Sep 15, 2014 | 42.49 | 42.80 | 41.76 | 42.02 | 277,642 | -0.64(-1.50%) |
Sep 12, 2014 | 43.22 | 43.22 | 42.54 | 42.66 | 536,786 | -0.48(-1.11%) |
Sep 11, 2014 | 42.83 | 43.32 | 42.83 | 43.14 | 318,617 | +0.19(+0.44%) |
Sep 10, 2014 | 43.21 | 43.41 | 42.71 | 42.95 | 338,308 | -0.36(-0.84%) |
Sep 09, 2014 | 43.65 | 43.99 | 43.08 | 43.31 | 358,284 | -0.44(-0.99%) |
Sep 08, 2014 | 43.71 | 44.24 | 43.41 | 43.75 | 272,047 | +0.04(+0.09%) |
Sep 05, 2014 | 43.68 | 44.33 | 43.31 | 43.71 | 286,630 | +0.07(+0.16%) |
Sep 04, 2014 | 43.85 | 44.21 | 43.40 | 43.64 | 352,557 | -0.04(-0.09%) |
Sep 03, 2014 | 44.76 | 44.76 | 43.46 | 43.68 | 376,067 | -0.94(-2.10%) |
Sep 02, 2014 | 45.38 | 45.64 | 44.42 | 44.62 | 418,227 | -0.71(-1.58%) |
Aug 29, 2014 | 43.94 | 45.33 | 45.33 | 45.33 | 353,300 | +1.49(+3.40%) |
Aug 28, 2014 | 43.62 | 44.14 | 43.39 | 43.84 | 263,263 | +0.14(+0.31%) |
Aug 27, 2014 | 44.15 | 44.15 | 43.52 | 43.70 | 239,102 | -0.45(-1.03%) |
Aug 26, 2014 | 44.07 | 44.39 | 43.83 | 44.16 | 197,666 | +0.11(+0.26%) |
Aug 25, 2014 | 44.49 | 44.70 | 43.89 | 44.05 | 274,611 | -0.23(-0.51%) |
Aug 22, 2014 | 43.74 | 44.34 | 43.26 | 44.27 | 254,299 | +0.45(+1.03%) |
Aug 21, 2014 | 43.22 | 43.82 | 42.95 | 43.82 | 187,111 | +0.55(+1.27%) |
Aug 20, 2014 | 42.93 | 43.50 | 42.87 | 43.27 | 343,653 | +0.14(+0.32%) |
Aug 19, 2014 | 42.96 | 43.63 | 42.96 | 43.13 | 255,049 | +0.21(+0.49%) |
Aug 18, 2014 | 42.74 | 42.96 | 42.62 | 42.92 | 488,881 | +0.61(+1.44%) |
Aug 15, 2014 | 42.83 | 42.98 | 41.93 | 42.31 | 381,670 | -0.08(-0.19%) |
Aug 14, 2014 | 42.88 | 42.94 | 42.35 | 42.39 | 249,237 | -0.41(-0.95%) |
Aug 13, 2014 | 42.80 | 43.09 | 42.63 | 42.80 | 228,336 | +0.30(+0.69%) |
Aug 12, 2014 | 42.76 | 42.80 | 42.08 | 42.50 | 391,687 | -0.40(-0.93%) |
Aug 11, 2014 | 42.79 | 43.09 | 42.51 | 42.90 | 243,246 | +0.41(+0.96%) |
Aug 08, 2014 | 42.19 | 42.85 | 42.04 | 42.49 | 531,560 | +0.74(+1.77%) |
Aug 07, 2014 | 42.15 | 42.34 | 41.63 | 41.75 | 454,610 | -0.25(-0.60%) |
Aug 06, 2014 | 41.79 | 42.44 | 41.73 | 42.00 | 442,424 | +0.06(+0.14%) |
Aug 05, 2014 | 41.25 | 42.22 | 41.09 | 41.94 | 477,174 | +0.39(+0.94%) |
Aug 04, 2014 | 41.29 | 41.65 | 40.78 | 41.55 | 365,257 | +0.43(+1.05%) |
Aug 01, 2014 | 40.73 | 41.32 | 40.51 | 41.12 | 477,506 | +0.39(+0.96%) |
Jul 31, 2014 | 41.01 | 41.19 | 40.60 | 40.73 | 491,457 | -0.77(-1.86%) |
Jul 30, 2014 | 41.12 | 41.53 | 40.63 | 41.50 | 528,378 | +0.52(+1.27%) |
Jul 29, 2014 | 40.91 | 41.50 | 40.78 | 40.98 | 605,127 | +0.09(+0.22%) |
Jul 28, 2014 | 40.05 | 40.98 | 39.80 | 40.89 | 1,107,450 | +0.85(+2.12%) |
Jul 25, 2014 | 43.51 | 43.51 | 39.28 | 40.04 | 2,114,235 | -6.76(-14.44%) |
Jul 24, 2014 | 46.64 | 47.34 | 46.44 | 46.80 | 577,500 | +0.30(+0.65%) |
Jul 23, 2014 | 48.18 | 48.18 | 46.25 | 46.50 | 356,069 | -1.33(-2.78%) |
Jul 22, 2014 | 47.81 | 48.26 | 47.65 | 47.83 | 213,562 | +0.21(+0.44%) |
Jul 21, 2014 | 47.26 | 47.94 | 47.12 | 47.62 | 185,756 | +0.06(+0.13%) |
Jul 18, 2014 | 46.73 | 47.92 | 46.73 | 47.56 | 353,095 | +0.76(+1.62%) |
Jul 17, 2014 | 47.46 | 47.64 | 46.62 | 46.80 | 290,033 | -0.95(-1.99%) |
Jul 16, 2014 | 48.17 | 48.46 | 47.50 | 47.75 | 308,893 | -0.31(-0.65%) |
Jul 15, 2014 | 48.28 | 48.61 | 47.48 | 48.06 | 337,901 | -0.32(-0.66%) |
Jul 14, 2014 | 48.67 | 48.82 | 48.14 | 48.38 | 169,121 | +0.12(+0.25%) |
Jul 11, 2014 | 47.96 | 48.59 | 47.78 | 48.26 | 187,709 | +0.16(+0.33%) |
Jul 10, 2014 | 47.80 | 48.78 | 47.55 | 48.10 | 214,674 | -0.56(-1.15%) |
Jul 09, 2014 | 48.35 | 48.80 | 48.14 | 48.66 | 178,366 | +0.39(+0.81%) |
Jul 08, 2014 | 48.51 | 48.66 | 47.56 | 48.27 | 367,724 | -0.09(-0.19%) |
Jul 07, 2014 | 49.14 | 49.16 | 48.31 | 48.36 | 255,498 | -0.97(-1.97%) |
Jul 03, 2014 | 48.78 | 49.33 | 49.33 | 49.33 | 351,600 | +0.75(+1.54%) |
Jul 02, 2014 | 49.20 | 49.76 | 48.48 | 48.58 | 650,936 | -0.75(-1.52%) |
Jul 01, 2014 | 49.59 | 50.05 | 49.24 | 49.33 | 658,316 | +0.08(+0.16%) |
Jun 30, 2014 | 48.97 | 49.43 | 48.86 | 49.25 | 473,651 | +0.40(+0.82%) |
Jun 27, 2014 | 48.42 | 49.24 | 48.13 | 48.85 | 5,263,545 | +0.24(+0.49%) |
Jun 26, 2014 | 49.42 | 49.45 | 47.95 | 48.61 | 645,470 | -0.97(-1.96%) |
Jun 25, 2014 | 48.93 | 49.77 | 48.68 | 49.58 | 620,676 | +0.57(+1.16%) |
Jun 24, 2014 | 49.30 | 49.99 | 48.84 | 49.01 | 511,296 | -0.33(-0.67%) |
Jun 23, 2014 | 48.96 | 49.48 | 48.74 | 49.34 | 271,049 | +0.23(+0.47%) |
Jun 20, 2014 | 48.83 | 49.25 | 48.60 | 49.11 | 381,830 | +0.22(+0.45%) |
Jun 19, 2014 | 48.54 | 49.04 | 48.28 | 48.89 | 421,165 | +0.37(+0.76%) |
Jun 18, 2014 | 48.79 | 48.96 | 48.19 | 48.52 | 295,230 | -0.40(-0.82%) |
Jun 17, 2014 | 48.13 | 49.23 | 47.97 | 48.92 | 450,612 | +0.58(+1.20%) |
Jun 16, 2014 | 48.15 | 48.54 | 47.90 | 48.34 | 273,260 | +0.07(+0.15%) |
Jun 13, 2014 | 47.91 | 48.45 | 47.60 | 48.27 | 386,930 | +0.63(+1.32%) |
Jun 12, 2014 | 47.43 | 48.06 | 47.10 | 47.64 | 371,845 | +0.14(+0.29%) |
Jun 11, 2014 | 47.00 | 47.78 | 46.63 | 47.50 | 422,908 | +0.32(+0.68%) |
Jun 10, 2014 | 46.57 | 47.23 | 46.42 | 47.18 | 375,213 | +1.53(+3.35%) |
Jun 06, 2014 | 45.44 | 45.89 | 45.07 | 45.65 | 246,450 | +0.31(+0.68%) |
Jun 05, 2014 | 44.73 | 45.62 | 44.31 | 45.34 | 348,005 | +0.59(+1.32%) |
Jun 04, 2014 | 44.40 | 44.86 | 44.40 | 44.75 | 533,052 | +0.17(+0.38%) |
Jun 03, 2014 | 44.62 | 44.93 | 44.19 | 44.58 | 448,811 | -0.03(-0.07%) |
Jun 02, 2014 | 45.35 | 45.44 | 44.52 | 44.61 | 357,314 | -0.51(-1.13%) |
May 30, 2014 | 45.21 | 45.55 | 44.98 | 45.12 | 422,610 | -0.07(-0.15%) |
May 29, 2014 | 45.64 | 45.85 | 45.00 | 45.19 | 422,402 | -0.26(-0.57%) |
May 28, 2014 | 45.59 | 45.82 | 45.07 | 45.45 | 241,913 | -0.18(-0.39%) |
May 27, 2014 | 45.05 | 46.16 | 44.78 | 45.63 | 479,653 | +0.96(+2.15%) |
May 23, 2014 | 44.07 | 44.67 | 44.67 | 44.67 | 229,500 | +0.45(+1.02%) |
May 22, 2014 | 44.22 | 44.90 | 43.86 | 44.22 | 193,201 | +0.14(+0.32%) |
May 21, 2014 | 44.43 | 44.96 | 43.48 | 44.08 | 405,549 | -0.12(-0.27%) |
May 20, 2014 | 44.24 | 44.58 | 43.84 | 44.20 | 327,953 | -0.27(-0.61%) |
May 19, 2014 | 43.74 | 44.65 | 43.40 | 44.47 | 349,689 | +0.71(+1.62%) |
May 16, 2014 | 43.54 | 43.76 | 42.95 | 43.76 | 552,935 | +0.22(+0.51%) |
May 15, 2014 | 43.65 | 43.94 | 42.41 | 43.54 | 400,832 | -0.15(-0.34%) |
May 14, 2014 | 44.34 | 44.77 | 43.68 | 43.69 | 418,017 | -0.90(-2.02%) |
May 13, 2014 | 44.85 | 45.14 | 43.94 | 44.59 | 498,036 | -0.41(-0.91%) |
May 12, 2014 | 44.50 | 45.75 | 44.44 | 45.00 | 804,610 | +0.51(+1.15%) |
May 09, 2014 | 44.17 | 44.65 | 43.54 | 44.49 | 522,050 | +0.27(+0.61%) |
May 08, 2014 | 44.18 | 44.93 | 43.92 | 44.22 | 389,729 | +0.01(+0.02%) |
May 07, 2014 | 44.24 | 44.66 | 43.43 | 44.21 | 530,280 | +0.13(+0.29%) |
May 06, 2014 | 44.70 | 45.19 | 43.95 | 44.08 | 427,911 | -0.58(-1.30%) |
May 05, 2014 | 44.43 | 44.97 | 44.02 | 44.66 | 332,417 | +0.01(+0.02%) |
May 02, 2014 | 44.23 | 45.07 | 43.97 | 44.65 | 294,173 | +0.43(+0.97%) |
May 01, 2014 | 44.77 | 45.44 | 43.99 | 44.22 | 502,978 | -0.73(-1.62%) |
Apr 30, 2014 | 43.92 | 45.55 | 42.73 | 44.95 | 1,554,615 | +0.46(+1.03%) |
Apr 29, 2014 | 47.49 | 47.49 | 44.25 | 44.49 | 1,822,731 | -4.49(-9.17%) |
Apr 28, 2014 | 50.61 | 50.72 | 48.19 | 48.98 | 661,322 | -1.46(-2.89%) |
Apr 25, 2014 | 51.85 | 52.12 | 50.21 | 50.44 | 412,587 | -1.59(-3.06%) |
Apr 24, 2014 | 52.30 | 52.49 | 51.33 | 52.03 | 294,145 | +0.08(+0.15%) |
Apr 23, 2014 | 52.15 | 52.72 | 51.79 | 51.95 | 186,514 | -0.17(-0.33%) |
Apr 22, 2014 | 51.04 | 52.32 | 50.98 | 52.12 | 318,277 | +1.06(+2.08%) |
Apr 21, 2014 | 50.82 | 51.21 | 50.23 | 51.06 | 182,615 | +0.43(+0.85%) |
Apr 17, 2014 | 49.87 | 50.63 | 50.63 | 50.63 | 349,700 | +0.86(+1.73%) |
Apr 16, 2014 | 50.31 | 50.40 | 49.31 | 49.77 | 376,794 | -0.37(-0.74%) |
Apr 15, 2014 | 49.69 | 50.32 | 48.86 | 50.14 | 426,980 | +0.39(+0.78%) |
Apr 14, 2014 | 50.20 | 50.20 | 49.16 | 49.75 | 527,332 | -0.16(-0.32%) |
Apr 11, 2014 | 50.16 | 50.88 | 48.93 | 49.91 | 758,958 | -0.52(-1.03%) |
Apr 10, 2014 | 51.93 | 52.32 | 50.43 | 50.43 | 517,164 | -1.76(-3.37%) |
Apr 09, 2014 | 52.12 | 52.48 | 51.52 | 52.19 | 413,396 | +0.39(+0.75%) |
Apr 08, 2014 | 50.93 | 51.91 | 50.71 | 51.80 | 432,575 | +0.82(+1.61%) |
Apr 07, 2014 | 51.38 | 52.09 | 50.20 | 50.98 | 458,221 | -0.58(-1.12%) |
Apr 04, 2014 | 53.21 | 53.25 | 51.08 | 51.56 | 246,712 | -1.30(-2.46%) |
Apr 03, 2014 | 53.38 | 53.77 | 52.46 | 52.86 | 262,086 | -0.39(-0.73%) |
Apr 02, 2014 | 53.20 | 53.77 | 52.76 | 53.25 | 213,478 | +0.14(+0.26%) |
Apr 01, 2014 | 52.40 | 53.29 | 52.22 | 53.11 | 225,850 | +0.86(+1.65%) |
Mar 31, 2014 | 51.89 | 52.59 | 51.50 | 52.25 | 230,277 | +0.66(+1.28%) |
Mar 28, 2014 | 51.40 | 52.31 | 51.04 | 51.59 | 205,074 | +0.28(+0.55%) |
Mar 27, 2014 | 51.54 | 51.86 | 49.83 | 51.31 | 657,825 | -0.13(-0.25%) |
Mar 26, 2014 | 52.59 | 53.02 | 51.37 | 51.44 | 339,503 | -0.93(-1.78%) |
Mar 25, 2014 | 52.37 | 53.42 | 52.12 | 52.37 | 286,782 | +0.02(+0.04%) |
Mar 24, 2014 | 52.90 | 52.90 | 51.42 | 52.35 | 442,580 | -0.40(-0.76%) |
Mar 21, 2014 | 53.23 | 53.92 | 52.48 | 52.75 | 567,573 | -0.46(-0.86%) |
Mar 20, 2014 | 52.71 | 54.00 | 52.45 | 53.21 | 408,179 | +0.46(+0.87%) |
Mar 19, 2014 | 53.02 | 53.13 | 52.39 | 52.75 | 219,726 | -0.36(-0.68%) |
Mar 18, 2014 | 52.50 | 53.27 | 52.20 | 53.11 | 164,494 | +0.61(+1.16%) |
Mar 17, 2014 | 52.33 | 52.94 | 51.71 | 52.50 | 231,204 | +0.30(+0.57%) |
Mar 14, 2014 | 51.42 | 52.50 | 51.42 | 52.20 | 231,669 | +0.53(+1.03%) |
Mar 13, 2014 | 52.90 | 53.25 | 51.23 | 51.67 | 311,849 | -1.26(-2.38%) |
Mar 12, 2014 | 52.17 | 53.27 | 51.99 | 52.93 | 203,339 | +0.64(+1.22%) |
Mar 11, 2014 | 52.81 | 53.26 | 51.84 | 52.29 | 253,793 | -0.69(-1.30%) |
Mar 10, 2014 | 53.12 | 53.62 | 52.42 | 52.98 | 247,234 | -0.29(-0.54%) |
Mar 07, 2014 | 52.95 | 53.36 | 52.24 | 53.27 | 310,071 | +0.45(+0.85%) |
Mar 06, 2014 | 53.00 | 53.13 | 52.63 | 52.82 | 266,722 | -0.06(-0.11%) |
Mar 05, 2014 | 52.92 | 53.02 | 52.38 | 52.88 | 220,079 | +0.09(+0.17%) |
Mar 04, 2014 | 52.25 | 52.82 | 51.88 | 52.79 | 365,084 | +1.17(+2.27%) |
Mar 03, 2014 | 51.53 | 52.05 | 51.22 | 51.62 | 333,067 | -0.35(-0.67%) |
Feb 28, 2014 | 51.56 | 52.20 | 51.50 | 51.97 | 394,258 | +0.23(+0.44%) |
Feb 27, 2014 | 51.33 | 51.81 | 50.98 | 51.74 | 322,024 | +0.28(+0.54%) |
Feb 26, 2014 | 50.91 | 51.50 | 50.60 | 51.46 | 307,488 | +0.43(+0.84%) |
Feb 25, 2014 | 50.92 | 51.50 | 50.42 | 51.03 | 479,590 | +0.09(+0.18%) |
Feb 24, 2014 | 50.21 | 51.44 | 50.02 | 50.94 | 1,114,610 | +0.92(+1.84%) |
Feb 21, 2014 | 49.59 | 50.69 | 49.22 | 50.02 | 823,134 | +0.52(+1.05%) |
Feb 20, 2014 | 48.39 | 49.53 | 48.20 | 49.50 | 709,315 | +1.37(+2.85%) |
Feb 19, 2014 | 47.74 | 48.61 | 47.45 | 48.13 | 606,737 | +0.37(+0.77%) |
Feb 18, 2014 | 47.28 | 48.25 | 47.00 | 47.76 | 370,454 | -0.41(-0.85%) |
Feb 14, 2014 | 48.02 | 48.17 | 48.17 | 48.17 | 275,200 | +0.23(+0.48%) |
Feb 13, 2014 | 47.50 | 48.72 | 47.50 | 47.94 | 346,019 | +0.17(+0.36%) |
Feb 12, 2014 | 47.21 | 47.94 | 47.21 | 47.77 | 290,963 | +0.71(+1.51%) |
Feb 11, 2014 | 46.28 | 47.14 | 46.28 | 47.06 | 330,396 | +0.38(+0.81%) |
Feb 10, 2014 | 47.00 | 47.62 | 46.62 | 46.68 | 509,765 | -0.42(-0.89%) |
Feb 07, 2014 | 46.71 | 47.13 | 46.41 | 47.10 | 350,018 | +0.62(+1.33%) |
Feb 06, 2014 | 46.14 | 47.05 | 45.85 | 46.48 | 288,932 | +0.44(+0.96%) |
Feb 05, 2014 | 46.48 | 46.77 | 45.43 | 46.04 | 333,759 | -0.52(-1.12%) |
Feb 04, 2014 | 45.79 | 47.07 | 45.42 | 46.56 | 611,401 | +0.86(+1.88%) |
Feb 03, 2014 | 47.06 | 47.42 | 45.44 | 45.70 | 695,115 | -1.54(-3.26%) |
Jan 31, 2014 | 47.52 | 48.16 | 47.15 | 47.24 | 289,353 | -0.78(-1.62%) |
Jan 30, 2014 | 46.68 | 48.07 | 45.92 | 48.02 | 837,675 | +1.87(+4.05%) |
Jan 29, 2014 | 47.00 | 47.45 | 44.78 | 46.15 | 1,324,389 | +3.11(+7.23%) |
Jan 28, 2014 | 43.37 | 43.54 | 42.83 | 43.04 | 403,717 | -0.33(-0.76%) |
Jan 27, 2014 | 43.73 | 43.75 | 42.78 | 43.37 | 386,950 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.42 | 43.24 | 43.33 | 452,507 | -1.28(-2.87%) |
Jan 23, 2014 | 44.78 | 45.24 | 44.44 | 44.61 | 268,384 | -0.24(-0.54%) |
Jan 22, 2014 | 45.15 | 45.48 | 44.47 | 44.85 | 506,723 | -0.22(-0.49%) |
Jan 21, 2014 | 45.00 | 45.50 | 44.75 | 45.07 | 425,384 | +0.07(+0.16%) |
Jan 17, 2014 | 44.44 | 45.00 | 45.00 | 45.00 | 246,000 | +0.36(+0.81%) |
Jan 16, 2014 | 44.78 | 45.24 | 44.48 | 44.64 | 270,184 | -0.45(-1.00%) |
Jan 15, 2014 | 43.89 | 46.12 | 43.89 | 45.09 | 1,214,922 | +1.20(+2.73%) |
Jan 14, 2014 | 42.80 | 43.94 | 42.80 | 43.89 | 460,081 | +1.57(+3.71%) |
Jan 13, 2014 | 42.40 | 42.91 | 42.08 | 42.32 | 188,772 | -0.10(-0.24%) |
Jan 10, 2014 | 42.75 | 42.75 | 42.09 | 42.42 | 300,635 | -0.19(-0.45%) |
Jan 09, 2014 | 42.69 | 42.75 | 41.87 | 42.61 | 298,949 | -0.01(-0.02%) |
Jan 08, 2014 | 42.40 | 42.76 | 42.16 | 42.62 | 217,918 | +0.13(+0.31%) |
Jan 07, 2014 | 42.55 | 42.79 | 42.13 | 42.49 | 215,143 | +0.10(+0.24%) |
Jan 06, 2014 | 42.58 | 42.83 | 42.13 | 42.39 | 264,728 | -0.07(-0.16%) |
Jan 03, 2014 | 42.06 | 42.73 | 41.89 | 42.46 | 196,745 | +0.52(+1.24%) |
Jan 02, 2014 | 43.21 | 43.21 | 41.19 | 41.94 | 585,489 | -1.37(-3.16%) |
Dec 31, 2013 | 43.50 | 43.31 | 43.31 | 43.31 | 279,200 | -0.07(-0.16%) |
Dec 30, 2013 | 42.37 | 43.47 | 42.37 | 43.38 | 228,660 | +1.03(+2.43%) |
Dec 27, 2013 | 42.12 | 42.39 | 41.91 | 42.35 | 139,928 | +0.24(+0.57%) |
Dec 26, 2013 | 42.26 | 42.58 | 41.87 | 42.11 | 218,597 | +0.00(+0.00%) |
Dec 24, 2013 | 42.06 | 42.50 | 41.83 | 42.11 | 72,345 | -0.03(-0.07%) |
Dec 23, 2013 | 41.69 | 42.35 | 41.46 | 42.14 | 260,067 | +0.54(+1.30%) |
Dec 20, 2013 | 40.90 | 41.81 | 40.73 | 41.60 | 524,227 | +0.50(+1.22%) |
Dec 19, 2013 | 42.36 | 42.36 | 40.89 | 41.10 | 410,765 | -1.39(-3.27%) |
Dec 18, 2013 | 42.80 | 42.80 | 41.56 | 42.49 | 343,683 | +0.34(+0.81%) |
Dec 17, 2013 | 41.70 | 42.50 | 41.70 | 42.15 | 443,146 | +0.46(+1.10%) |
Dec 16, 2013 | 40.98 | 41.85 | 40.75 | 41.69 | 311,037 | +0.97(+2.38%) |
Dec 13, 2013 | 40.26 | 40.97 | 40.16 | 40.72 | 217,407 | +0.52(+1.29%) |
Dec 12, 2013 | 40.85 | 40.91 | 40.11 | 40.20 | 327,298 | -0.79(-1.93%) |
Dec 11, 2013 | 41.70 | 41.92 | 40.84 | 40.99 | 230,950 | -0.61(-1.47%) |
Dec 10, 2013 | 41.31 | 42.04 | 40.79 | 41.60 | 383,988 | +0.25(+0.60%) |
Dec 09, 2013 | 40.63 | 41.94 | 40.47 | 41.35 | 647,652 | +0.79(+1.95%) |
Dec 06, 2013 | 40.60 | 40.91 | 40.31 | 40.56 | 0 | +0.24(+0.60%) |
Dec 05, 2013 | 39.95 | 40.50 | 39.70 | 40.32 | 0 | +0.39(+0.98%) |
Dec 04, 2013 | 39.34 | 40.15 | 39.34 | 39.93 | 0 | +0.48(+1.22%) |
Dec 03, 2013 | 39.03 | 39.64 | 39.03 | 39.45 | 0 | +0.26(+0.66%) |
Dec 02, 2013 | 39.02 | 39.90 | 38.71 | 39.19 | 0 | +0.14(+0.36%) |
Nov 29, 2013 | 39.02 | 39.53 | 38.98 | 39.05 | 0 | +0.09(+0.23%) |
Nov 27, 2013 | 38.69 | 39.19 | 38.36 | 38.96 | 0 | +0.22(+0.57%) |
Nov 26, 2013 | 38.49 | 39.13 | 38.29 | 38.74 | 0 | +0.20(+0.52%) |
Nov 25, 2013 | 38.35 | 38.55 | 38.11 | 38.54 | 0 | +0.16(+0.42%) |
Nov 22, 2013 | 38.61 | 38.66 | 38.26 | 38.38 | 0 | -0.25(-0.65%) |
Nov 21, 2013 | 38.50 | 38.83 | 37.93 | 38.63 | 197,100 | +0.43(+1.13%) |
Nov 20, 2013 | 38.03 | 38.42 | 37.89 | 38.20 | 225,669 | +0.35(+0.92%) |
Nov 19, 2013 | 39.04 | 39.27 | 37.57 | 37.85 | 0 | -1.26(-3.22%) |
Nov 18, 2013 | 39.48 | 39.66 | 39.04 | 39.11 | 0 | -0.26(-0.66%) |
Nov 15, 2013 | 39.57 | 39.57 | 39.15 | 39.37 | 0 | -0.13(-0.33%) |
Nov 14, 2013 | 39.47 | 39.64 | 39.10 | 39.50 | 230,315 | -0.30(-0.75%) |
Nov 13, 2013 | 39.66 | 40.09 | 39.66 | 39.80 | 0 | -0.21(-0.52%) |
Nov 12, 2013 | 39.40 | 40.09 | 39.40 | 40.01 | 0 | +0.42(+1.06%) |
Nov 11, 2013 | 39.82 | 39.87 | 39.38 | 39.59 | 0 | -0.32(-0.80%) |
Nov 08, 2013 | 39.40 | 39.98 | 39.37 | 39.91 | 0 | +0.59(+1.50%) |
Nov 07, 2013 | 39.62 | 39.62 | 39.24 | 39.32 | 0 | -0.34(-0.86%) |
Nov 06, 2013 | 39.82 | 40.04 | 39.32 | 39.66 | 0 | -0.17(-0.43%) |
Nov 05, 2013 | 39.91 | 40.19 | 39.64 | 39.83 | 0 | -0.32(-0.80%) |
Nov 04, 2013 | 40.06 | 40.33 | 40.00 | 40.15 | 0 | +0.16(+0.40%) |
Nov 01, 2013 | 40.25 | 40.52 | 39.65 | 39.99 | 0 | -0.23(-0.57%) |
Oct 31, 2013 | 40.17 | 40.72 | 39.99 | 40.22 | 0 | +0.06(+0.15%) |
Oct 30, 2013 | 40.28 | 40.64 | 39.82 | 40.16 | 0 | +0.07(+0.17%) |
Oct 29, 2013 | 39.78 | 40.11 | 39.58 | 40.09 | 0 | +0.49(+1.24%) |
Oct 28, 2013 | 39.25 | 39.60 | 38.70 | 39.60 | 0 | +0.26(+0.66%) |
Oct 25, 2013 | 39.18 | 40.00 | 38.61 | 39.34 | 0 | +0.13(+0.33%) |
Oct 24, 2013 | 39.39 | 40.51 | 39.00 | 39.21 | 0 | -2.28(-5.50%) |
Oct 23, 2013 | 41.82 | 42.16 | 41.13 | 41.49 | 549,920 | -0.70(-1.66%) |
Oct 22, 2013 | 43.76 | 43.95 | 42.06 | 42.19 | 471,732 | -1.77(-4.03%) |
Oct 21, 2013 | 43.48 | 44.19 | 43.35 | 43.96 | 0 | +0.30(+0.69%) |
Oct 18, 2013 | 43.73 | 43.80 | 43.26 | 43.66 | 210,652 | -0.02(-0.05%) |
Oct 17, 2013 | 43.40 | 43.81 | 43.07 | 43.68 | 0 | -0.09(-0.21%) |
Oct 16, 2013 | 43.37 | 43.84 | 43.21 | 43.77 | 189,407 | +0.48(+1.11%) |
Oct 15, 2013 | 43.36 | 43.73 | 42.99 | 43.29 | 292,145 | -0.32(-0.73%) |
Oct 14, 2013 | 42.93 | 43.87 | 42.93 | 43.61 | 291,849 | +0.10(+0.23%) |
Oct 11, 2013 | 42.64 | 43.68 | 42.48 | 43.51 | 0 | +0.64(+1.49%) |
Oct 10, 2013 | 42.51 | 43.00 | 42.11 | 42.87 | 210,512 | +0.68(+1.61%) |
Oct 09, 2013 | 42.37 | 42.53 | 41.82 | 42.19 | 0 | -0.17(-0.40%) |
Oct 08, 2013 | 42.57 | 42.79 | 42.23 | 42.36 | 337,456 | -0.13(-0.31%) |
Oct 07, 2013 | 42.23 | 42.85 | 41.86 | 42.49 | 251,411 | -0.05(-0.12%) |
Oct 04, 2013 | 42.29 | 42.71 | 41.72 | 42.54 | 0 | +0.35(+0.83%) |
Oct 03, 2013 | 42.69 | 42.72 | 41.73 | 42.19 | 300,777 | -0.62(-1.45%) |
Oct 02, 2013 | 42.63 | 42.82 | 42.33 | 42.81 | 232,784 | +0.12(+0.28%) |