Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.17 | 37.23 | 36.28 | 36.28 | 345,825 | -0.82(-2.20%) |
Sep 29, 2014 | 37.16 | 37.36 | 36.93 | 37.10 | 63,089 | -0.43(-1.16%) |
Sep 26, 2014 | 37.55 | 37.75 | 37.23 | 37.53 | 66,927 | +0.02(+0.05%) |
Sep 25, 2014 | 37.83 | 37.90 | 37.05 | 37.52 | 120,229 | -0.56(-1.48%) |
Sep 24, 2014 | 38.03 | 38.29 | 37.35 | 38.08 | 99,145 | +0.25(+0.67%) |
Sep 23, 2014 | 38.11 | 38.42 | 37.56 | 37.83 | 136,373 | -0.39(-1.02%) |
Sep 22, 2014 | 38.29 | 38.43 | 38.00 | 38.22 | 164,688 | -0.30(-0.79%) |
Sep 19, 2014 | 38.77 | 38.78 | 38.30 | 38.52 | 184,807 | -0.22(-0.56%) |
Sep 18, 2014 | 38.54 | 38.89 | 38.41 | 38.74 | 69,922 | +0.23(+0.61%) |
Sep 17, 2014 | 38.52 | 38.92 | 38.38 | 38.51 | 71,457 | +0.07(+0.18%) |
Sep 16, 2014 | 38.27 | 38.72 | 38.27 | 38.44 | 112,155 | +0.10(+0.27%) |
Sep 15, 2014 | 39.00 | 39.12 | 38.32 | 38.33 | 128,759 | -0.71(-1.82%) |
Sep 12, 2014 | 39.32 | 39.32 | 38.96 | 39.04 | 94,514 | -0.17(-0.44%) |
Sep 11, 2014 | 38.96 | 39.39 | 38.96 | 39.22 | 112,541 | +0.03(+0.07%) |
Sep 10, 2014 | 38.91 | 39.21 | 38.57 | 39.19 | 76,443 | +0.29(+0.74%) |
Sep 09, 2014 | 39.19 | 39.27 | 38.72 | 38.91 | 115,119 | -0.36(-0.91%) |
Sep 08, 2014 | 39.51 | 39.77 | 39.15 | 39.26 | 86,507 | -0.40(-1.01%) |
Sep 05, 2014 | 39.51 | 39.96 | 39.50 | 39.66 | 92,154 | -0.01(-0.02%) |
Sep 04, 2014 | 39.77 | 40.17 | 39.53 | 39.67 | 62,832 | +0.04(+0.11%) |
Sep 03, 2014 | 40.19 | 40.31 | 39.41 | 39.63 | 146,753 | -0.59(-1.47%) |
Sep 02, 2014 | 40.43 | 40.64 | 40.12 | 40.22 | 119,044 | -0.03(-0.09%) |
Aug 29, 2014 | 40.40 | 40.25 | 40.25 | 40.25 | 107,180 | -0.22(-0.54%) |
Aug 28, 2014 | 40.56 | 40.81 | 40.29 | 40.47 | 92,985 | -0.38(-0.94%) |
Aug 27, 2014 | 40.44 | 41.23 | 40.35 | 40.85 | 142,772 | +0.45(+1.12%) |
Aug 26, 2014 | 39.73 | 40.50 | 39.73 | 40.40 | 114,896 | +0.57(+1.44%) |
Aug 25, 2014 | 39.73 | 40.02 | 39.41 | 39.83 | 89,610 | +0.21(+0.53%) |
Aug 22, 2014 | 40.77 | 40.77 | 39.57 | 39.62 | 111,558 | -1.27(-3.10%) |
Aug 21, 2014 | 40.14 | 40.98 | 39.30 | 40.89 | 261,950 | +0.75(+1.86%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.03 | 40.14 | 103,535 | -0.55(-1.34%) |
Aug 19, 2014 | 40.39 | 40.81 | 40.25 | 40.69 | 109,343 | +0.34(+0.84%) |
Aug 18, 2014 | 40.22 | 40.43 | 40.07 | 40.35 | 113,156 | +0.68(+1.71%) |
Aug 15, 2014 | 39.88 | 40.25 | 39.18 | 39.67 | 164,329 | +0.23(+0.57%) |
Aug 14, 2014 | 39.52 | 39.72 | 38.88 | 39.44 | 63,561 | +0.07(+0.18%) |
Aug 13, 2014 | 39.06 | 39.60 | 39.06 | 39.37 | 61,393 | +0.31(+0.80%) |
Aug 12, 2014 | 39.03 | 39.31 | 38.78 | 39.06 | 65,880 | -0.11(-0.29%) |
Aug 11, 2014 | 38.73 | 39.75 | 38.66 | 39.18 | 95,844 | +0.49(+1.26%) |
Aug 08, 2014 | 38.13 | 38.71 | 38.03 | 38.69 | 81,285 | +0.60(+1.57%) |
Aug 07, 2014 | 38.28 | 38.50 | 37.96 | 38.09 | 123,039 | -0.17(-0.45%) |
Aug 06, 2014 | 37.25 | 38.74 | 37.25 | 38.26 | 167,919 | +0.70(+1.87%) |
Aug 05, 2014 | 36.83 | 37.99 | 36.82 | 37.56 | 259,823 | +0.59(+1.60%) |
Aug 04, 2014 | 37.48 | 37.79 | 36.93 | 36.97 | 217,715 | -0.37(-1.00%) |
Aug 01, 2014 | 38.01 | 38.77 | 37.02 | 37.34 | 318,077 | -0.56(-1.49%) |
Jul 31, 2014 | 38.43 | 38.86 | 37.87 | 37.91 | 214,276 | -1.09(-2.81%) |
Jul 30, 2014 | 39.37 | 39.37 | 38.82 | 39.00 | 82,470 | -0.14(-0.36%) |
Jul 29, 2014 | 39.44 | 39.64 | 39.09 | 39.14 | 57,932 | -0.34(-0.86%) |
Jul 28, 2014 | 40.15 | 40.22 | 39.32 | 39.48 | 84,943 | -0.76(-1.88%) |
Jul 25, 2014 | 40.19 | 40.61 | 40.02 | 40.23 | 83,047 | -0.45(-1.11%) |
Jul 24, 2014 | 41.33 | 41.91 | 40.53 | 40.69 | 105,790 | -0.52(-1.26%) |
Jul 23, 2014 | 41.39 | 41.74 | 40.97 | 41.21 | 148,312 | -0.17(-0.42%) |
Jul 22, 2014 | 40.83 | 41.67 | 40.83 | 41.38 | 98,723 | +0.59(+1.45%) |
Jul 21, 2014 | 40.71 | 40.96 | 40.30 | 40.79 | 74,776 | -0.21(-0.51%) |
Jul 18, 2014 | 39.94 | 41.03 | 39.66 | 41.00 | 167,660 | +0.90(+2.25%) |
Jul 17, 2014 | 40.05 | 40.73 | 39.99 | 40.10 | 128,673 | -0.42(-1.03%) |
Jul 16, 2014 | 40.90 | 40.90 | 40.33 | 40.51 | 120,038 | -0.17(-0.43%) |
Jul 15, 2014 | 40.83 | 41.14 | 40.62 | 40.69 | 161,910 | -0.26(-0.64%) |
Jul 14, 2014 | 41.65 | 41.65 | 40.88 | 40.95 | 150,386 | -0.19(-0.46%) |
Jul 11, 2014 | 41.29 | 41.48 | 40.61 | 41.14 | 72,875 | -0.31(-0.75%) |
Jul 10, 2014 | 41.17 | 42.06 | 40.98 | 41.45 | 153,677 | -0.59(-1.41%) |
Jul 09, 2014 | 41.95 | 42.28 | 41.74 | 42.04 | 171,076 | +0.11(+0.27%) |
Jul 08, 2014 | 41.40 | 42.07 | 40.81 | 41.93 | 228,215 | +0.36(+0.85%) |
Jul 07, 2014 | 41.74 | 42.11 | 41.32 | 41.57 | 194,393 | -0.94(-2.22%) |
Jul 03, 2014 | 41.31 | 42.52 | 42.52 | 42.52 | 173,533 | +1.24(+3.00%) |
Jul 02, 2014 | 40.98 | 41.28 | 40.63 | 41.28 | 239,765 | +0.14(+0.34%) |
Jul 01, 2014 | 39.92 | 41.24 | 39.73 | 41.14 | 308,202 | +1.23(+3.08%) |
Jun 30, 2014 | 38.91 | 39.92 | 38.13 | 39.91 | 274,056 | +0.78(+1.99%) |
Jun 27, 2014 | 37.24 | 39.15 | 37.24 | 39.13 | 485,385 | +2.73(+7.49%) |
Jun 26, 2014 | 38.08 | 38.08 | 35.77 | 36.40 | 502,266 | -1.85(-4.84%) |
Jun 25, 2014 | 38.07 | 38.57 | 37.98 | 38.26 | 68,519 | -0.07(-0.18%) |
Jun 24, 2014 | 38.09 | 38.78 | 38.09 | 38.33 | 97,781 | +0.29(+0.75%) |
Jun 23, 2014 | 38.57 | 38.71 | 38.00 | 38.04 | 98,557 | -0.26(-0.68%) |
Jun 20, 2014 | 38.54 | 38.78 | 38.12 | 38.30 | 260,096 | -0.70(-1.80%) |
Jun 19, 2014 | 39.20 | 39.28 | 38.70 | 39.00 | 65,798 | +0.00(+0.00%) |
Jun 18, 2014 | 38.52 | 39.03 | 38.38 | 39.00 | 56,189 | +0.40(+1.03%) |
Jun 17, 2014 | 37.98 | 38.76 | 37.95 | 38.60 | 98,342 | +0.43(+1.13%) |
Jun 16, 2014 | 38.21 | 38.29 | 37.72 | 38.17 | 63,035 | -0.27(-0.70%) |
Jun 13, 2014 | 39.02 | 39.03 | 38.28 | 38.44 | 58,186 | -0.37(-0.96%) |
Jun 12, 2014 | 39.47 | 39.68 | 38.70 | 38.81 | 157,538 | -0.65(-1.65%) |
Jun 11, 2014 | 39.42 | 39.65 | 39.21 | 39.46 | 145,987 | -0.30(-0.76%) |
Jun 10, 2014 | 39.64 | 39.85 | 39.51 | 39.76 | 42,378 | +0.99(+2.55%) |
Jun 06, 2014 | 38.48 | 38.96 | 38.33 | 38.78 | 104,751 | +0.60(+1.57%) |
Jun 05, 2014 | 37.81 | 38.64 | 37.51 | 38.18 | 200,208 | +0.33(+0.87%) |
Jun 04, 2014 | 37.46 | 38.20 | 37.35 | 37.85 | 59,587 | +0.27(+0.71%) |
Jun 03, 2014 | 38.01 | 38.37 | 37.47 | 37.58 | 68,428 | -0.45(-1.18%) |
Jun 02, 2014 | 38.80 | 38.80 | 37.52 | 38.03 | 70,358 | -0.52(-1.35%) |
May 30, 2014 | 38.47 | 38.80 | 38.27 | 38.55 | 51,803 | +0.26(+0.68%) |
May 29, 2014 | 38.85 | 38.87 | 38.22 | 38.29 | 57,121 | -0.36(-0.92%) |
May 28, 2014 | 38.75 | 38.98 | 38.55 | 38.65 | 71,438 | -0.18(-0.47%) |
May 27, 2014 | 38.34 | 39.32 | 38.34 | 38.83 | 62,536 | +0.81(+2.14%) |
May 23, 2014 | 37.31 | 38.01 | 38.01 | 38.01 | 70,660 | +0.63(+1.69%) |
May 22, 2014 | 36.98 | 37.49 | 36.75 | 37.38 | 15,660 | +0.37(+1.01%) |
May 21, 2014 | 36.93 | 37.61 | 36.52 | 37.01 | 73,627 | +0.19(+0.52%) |
May 20, 2014 | 37.46 | 37.62 | 36.44 | 36.82 | 119,266 | -0.83(-2.21%) |
May 19, 2014 | 37.00 | 37.86 | 36.86 | 37.65 | 60,764 | +0.62(+1.68%) |
May 16, 2014 | 36.84 | 37.23 | 36.53 | 37.03 | 51,364 | +0.13(+0.35%) |
May 15, 2014 | 37.03 | 37.22 | 36.36 | 36.90 | 99,766 | -0.43(-1.16%) |
May 14, 2014 | 38.72 | 38.85 | 37.30 | 37.33 | 87,102 | -1.36(-3.51%) |
May 13, 2014 | 39.59 | 39.62 | 38.58 | 38.69 | 88,325 | -0.98(-2.47%) |
May 12, 2014 | 38.29 | 39.95 | 37.98 | 39.67 | 137,652 | +1.65(+4.35%) |
May 09, 2014 | 37.43 | 38.21 | 37.34 | 38.01 | 85,583 | +0.38(+1.01%) |
May 08, 2014 | 38.13 | 38.78 | 37.51 | 37.63 | 84,204 | -0.50(-1.32%) |
May 07, 2014 | 37.56 | 38.20 | 37.15 | 38.14 | 94,324 | +0.72(+1.92%) |
May 06, 2014 | 38.49 | 38.96 | 37.39 | 37.42 | 87,497 | -1.36(-3.51%) |
May 05, 2014 | 38.29 | 38.91 | 37.93 | 38.78 | 107,334 | +0.10(+0.27%) |
May 02, 2014 | 38.36 | 38.98 | 38.20 | 38.67 | 83,171 | +0.43(+1.13%) |
May 01, 2014 | 37.44 | 38.38 | 36.91 | 38.24 | 191,820 | +0.63(+1.68%) |
Apr 30, 2014 | 37.65 | 37.74 | 37.08 | 37.61 | 123,317 | -0.07(-0.18%) |
Apr 29, 2014 | 38.19 | 38.59 | 37.57 | 37.68 | 76,563 | -0.27(-0.71%) |
Apr 28, 2014 | 37.80 | 38.27 | 37.18 | 37.94 | 128,453 | +0.36(+0.94%) |
Apr 25, 2014 | 38.28 | 38.46 | 37.34 | 37.59 | 82,508 | -0.87(-2.27%) |
Apr 24, 2014 | 38.73 | 38.77 | 38.04 | 38.46 | 81,721 | +0.11(+0.29%) |
Apr 23, 2014 | 38.24 | 38.61 | 38.20 | 38.35 | 94,943 | -0.03(-0.07%) |
Apr 22, 2014 | 38.31 | 38.46 | 38.01 | 38.38 | 149,863 | +0.19(+0.50%) |
Apr 21, 2014 | 38.61 | 38.72 | 37.78 | 38.19 | 70,780 | -0.29(-0.77%) |
Apr 17, 2014 | 37.92 | 38.48 | 38.48 | 38.48 | 89,710 | +0.49(+1.30%) |
Apr 16, 2014 | 37.43 | 38.30 | 37.43 | 37.99 | 102,189 | +0.74(+1.98%) |
Apr 15, 2014 | 37.42 | 37.56 | 36.09 | 37.25 | 116,717 | -0.16(-0.42%) |
Apr 14, 2014 | 37.09 | 37.59 | 36.72 | 37.41 | 84,099 | +0.72(+1.95%) |
Apr 11, 2014 | 37.19 | 37.55 | 36.54 | 36.69 | 109,538 | -0.93(-2.48%) |
Apr 10, 2014 | 38.74 | 39.12 | 37.56 | 37.62 | 166,135 | -1.02(-2.64%) |
Apr 09, 2014 | 38.31 | 38.74 | 37.99 | 38.64 | 97,133 | +0.58(+1.52%) |
Apr 08, 2014 | 37.33 | 38.46 | 37.16 | 38.06 | 179,924 | +0.66(+1.78%) |
Apr 07, 2014 | 39.44 | 39.58 | 37.32 | 37.40 | 253,313 | -2.05(-5.21%) |
Apr 04, 2014 | 39.06 | 40.42 | 38.22 | 39.45 | 389,344 | +1.17(+3.07%) |
Apr 03, 2014 | 38.01 | 38.45 | 37.74 | 38.28 | 138,984 | +0.22(+0.59%) |
Apr 02, 2014 | 38.35 | 38.35 | 37.92 | 38.05 | 134,189 | -0.25(-0.65%) |
Apr 01, 2014 | 38.51 | 38.51 | 37.92 | 38.30 | 172,342 | -0.27(-0.69%) |
Mar 31, 2014 | 36.17 | 38.68 | 35.83 | 38.57 | 269,922 | +2.43(+6.74%) |
Mar 28, 2014 | 36.20 | 36.40 | 36.02 | 36.14 | 300,906 | -0.06(-0.17%) |
Mar 27, 2014 | 36.52 | 36.54 | 36.04 | 36.20 | 132,374 | -0.26(-0.71%) |
Mar 26, 2014 | 37.80 | 37.89 | 36.45 | 36.46 | 128,998 | -1.03(-2.74%) |
Mar 25, 2014 | 37.48 | 37.74 | 37.08 | 37.48 | 180,657 | +0.10(+0.28%) |
Mar 24, 2014 | 37.82 | 37.99 | 37.17 | 37.38 | 116,510 | -0.24(-0.64%) |
Mar 21, 2014 | 38.14 | 38.14 | 37.52 | 37.62 | 323,829 | -0.33(-0.86%) |
Mar 20, 2014 | 38.58 | 38.74 | 37.85 | 37.95 | 100,153 | -0.62(-1.61%) |
Mar 19, 2014 | 38.53 | 38.94 | 38.50 | 38.57 | 122,326 | +0.03(+0.07%) |
Mar 18, 2014 | 37.76 | 38.61 | 37.68 | 38.55 | 142,538 | +0.92(+2.43%) |
Mar 17, 2014 | 37.55 | 37.98 | 37.48 | 37.63 | 82,705 | +0.19(+0.51%) |
Mar 14, 2014 | 36.78 | 37.55 | 36.61 | 37.44 | 98,149 | +0.51(+1.38%) |
Mar 13, 2014 | 37.66 | 38.02 | 36.73 | 36.93 | 102,214 | -0.47(-1.27%) |
Mar 12, 2014 | 37.55 | 37.83 | 37.29 | 37.41 | 135,217 | -0.40(-1.05%) |
Mar 11, 2014 | 38.59 | 38.74 | 37.61 | 37.80 | 123,365 | -0.80(-2.08%) |
Mar 10, 2014 | 39.32 | 39.48 | 38.59 | 38.61 | 184,531 | -0.75(-1.91%) |
Mar 07, 2014 | 39.54 | 39.71 | 39.06 | 39.36 | 116,741 | +0.01(+0.02%) |
Mar 06, 2014 | 38.86 | 39.44 | 38.77 | 39.35 | 232,472 | +0.69(+1.79%) |
Mar 05, 2014 | 38.90 | 38.94 | 38.56 | 38.66 | 178,541 | -0.20(-0.51%) |
Mar 04, 2014 | 38.33 | 39.65 | 38.33 | 38.86 | 246,858 | +0.94(+2.48%) |
Mar 03, 2014 | 38.09 | 38.09 | 36.93 | 37.92 | 225,432 | -0.39(-1.01%) |
Feb 28, 2014 | 38.76 | 38.82 | 38.20 | 38.30 | 196,660 | -0.35(-0.89%) |
Feb 27, 2014 | 38.85 | 39.10 | 38.55 | 38.65 | 78,281 | -0.30(-0.78%) |
Feb 26, 2014 | 38.39 | 39.37 | 38.11 | 38.95 | 232,091 | +0.72(+1.87%) |
Feb 25, 2014 | 38.35 | 38.59 | 38.06 | 38.24 | 172,032 | -0.10(-0.27%) |
Feb 24, 2014 | 38.13 | 38.66 | 38.13 | 38.34 | 127,522 | +0.21(+0.54%) |
Feb 21, 2014 | 37.96 | 38.42 | 37.88 | 38.13 | 161,973 | +0.36(+0.96%) |
Feb 20, 2014 | 37.38 | 37.88 | 37.18 | 37.77 | 119,882 | +0.36(+0.97%) |
Feb 19, 2014 | 37.29 | 37.70 | 37.02 | 37.41 | 193,004 | -0.05(-0.14%) |
Feb 18, 2014 | 37.18 | 37.53 | 36.69 | 37.46 | 170,711 | +0.39(+1.05%) |
Feb 14, 2014 | 36.91 | 37.07 | 37.07 | 37.07 | 101,702 | +0.16(+0.44%) |
Feb 13, 2014 | 36.85 | 37.04 | 36.51 | 36.91 | 109,567 | -0.16(-0.44%) |
Feb 12, 2014 | 36.62 | 37.11 | 36.46 | 37.07 | 257,271 | +0.44(+1.20%) |
Feb 11, 2014 | 36.77 | 36.87 | 36.42 | 36.63 | 163,066 | -0.06(-0.16%) |
Feb 10, 2014 | 36.51 | 36.87 | 36.33 | 36.69 | 269,246 | +0.27(+0.73%) |
Feb 07, 2014 | 35.80 | 36.45 | 35.80 | 36.42 | 208,345 | +0.67(+1.88%) |
Feb 06, 2014 | 35.61 | 35.97 | 35.49 | 35.75 | 185,446 | +0.15(+0.41%) |
Feb 05, 2014 | 35.59 | 35.75 | 35.37 | 35.60 | 171,781 | -0.03(-0.10%) |
Feb 04, 2014 | 35.52 | 35.80 | 35.28 | 35.64 | 165,741 | +0.21(+0.58%) |
Feb 03, 2014 | 36.21 | 36.34 | 35.29 | 35.43 | 288,568 | -0.66(-1.84%) |
Jan 31, 2014 | 35.52 | 36.16 | 35.42 | 36.09 | 179,680 | -0.03(-0.10%) |
Jan 30, 2014 | 36.15 | 36.51 | 35.68 | 36.13 | 196,667 | +0.18(+0.50%) |
Jan 29, 2014 | 36.69 | 36.91 | 35.83 | 35.95 | 188,333 | -0.96(-2.60%) |
Jan 28, 2014 | 36.69 | 36.91 | 36.44 | 36.91 | 243,208 | +0.22(+0.61%) |
Jan 27, 2014 | 37.48 | 37.73 | 36.32 | 36.68 | 389,898 | +0.62(+1.72%) |
Jan 24, 2014 | 36.57 | 36.57 | 35.86 | 36.06 | 310,157 | -0.60(-1.64%) |
Jan 23, 2014 | 36.57 | 36.73 | 36.17 | 36.67 | 173,054 | +0.03(+0.07%) |
Jan 22, 2014 | 36.85 | 36.86 | 36.42 | 36.64 | 106,264 | -0.04(-0.12%) |
Jan 21, 2014 | 36.98 | 36.99 | 36.45 | 36.68 | 209,665 | +0.05(+0.14%) |
Jan 17, 2014 | 35.36 | 36.63 | 36.63 | 36.63 | 325,745 | +1.20(+3.40%) |
Jan 16, 2014 | 35.36 | 35.69 | 35.06 | 35.43 | 120,144 | +0.09(+0.27%) |
Jan 15, 2014 | 34.69 | 35.45 | 34.69 | 35.33 | 215,019 | +0.64(+1.84%) |
Jan 14, 2014 | 34.88 | 35.33 | 34.57 | 34.69 | 225,441 | +0.06(+0.17%) |
Jan 13, 2014 | 34.60 | 34.86 | 34.42 | 34.63 | 293,559 | -0.08(-0.22%) |
Jan 10, 2014 | 34.78 | 35.25 | 34.50 | 34.71 | 358,035 | +0.00(+0.00%) |
Jan 09, 2014 | 34.63 | 34.84 | 34.42 | 34.71 | 644,009 | -0.04(-0.12%) |
Jan 08, 2014 | 37.86 | 37.86 | 34.68 | 34.76 | 1,295,301 | -5.64(-13.95%) |
Jan 07, 2014 | 40.43 | 40.46 | 39.64 | 40.39 | 271,562 | +0.17(+0.43%) |
Jan 06, 2014 | 40.96 | 41.01 | 39.88 | 40.22 | 225,659 | -0.74(-1.81%) |
Jan 03, 2014 | 41.04 | 41.28 | 40.74 | 40.96 | 168,190 | -0.08(-0.19%) |
Jan 02, 2014 | 41.95 | 41.95 | 40.70 | 41.04 | 200,682 | -1.01(-2.39%) |
Dec 31, 2013 | 42.59 | 42.04 | 42.04 | 42.04 | 203,256 | -0.38(-0.89%) |
Dec 30, 2013 | 42.51 | 42.62 | 41.64 | 42.42 | 100,524 | -0.07(-0.16%) |
Dec 27, 2013 | 42.68 | 42.71 | 42.00 | 42.49 | 77,285 | +0.01(+0.02%) |
Dec 26, 2013 | 42.59 | 42.67 | 42.20 | 42.48 | 84,015 | +0.06(+0.14%) |
Dec 24, 2013 | 42.28 | 42.59 | 42.08 | 42.42 | 43,113 | +0.32(+0.76%) |
Dec 23, 2013 | 42.29 | 42.29 | 41.77 | 42.10 | 101,522 | +0.05(+0.12%) |
Dec 20, 2013 | 41.29 | 42.37 | 41.29 | 42.05 | 246,166 | +0.73(+1.77%) |
Dec 19, 2013 | 41.70 | 41.91 | 41.00 | 41.32 | 146,203 | -0.33(-0.79%) |
Dec 18, 2013 | 41.06 | 41.67 | 40.56 | 41.65 | 204,798 | +0.69(+1.68%) |
Dec 17, 2013 | 40.01 | 41.18 | 39.91 | 40.96 | 161,820 | +0.89(+2.23%) |
Dec 16, 2013 | 39.62 | 40.20 | 39.32 | 40.06 | 157,974 | +0.61(+1.55%) |
Dec 13, 2013 | 39.51 | 39.75 | 39.11 | 39.45 | 116,251 | -0.01(-0.02%) |
Dec 12, 2013 | 39.59 | 40.02 | 39.42 | 39.46 | 196,639 | -0.13(-0.33%) |
Dec 11, 2013 | 40.18 | 40.24 | 39.44 | 39.59 | 171,111 | -0.43(-1.08%) |
Dec 10, 2013 | 40.10 | 40.86 | 39.92 | 40.02 | 191,852 | -0.22(-0.53%) |
Dec 09, 2013 | 40.57 | 40.77 | 39.99 | 40.24 | 189,590 | -0.39(-0.95%) |
Dec 06, 2013 | 40.52 | 41.11 | 40.17 | 40.62 | 117,372 | +0.64(+1.59%) |
Dec 05, 2013 | 40.31 | 40.47 | 39.57 | 39.99 | 141,147 | -0.32(-0.79%) |
Dec 04, 2013 | 40.36 | 41.30 | 39.83 | 40.31 | 86,972 | -0.28(-0.68%) |
Dec 03, 2013 | 41.56 | 41.84 | 40.27 | 40.58 | 132,485 | -0.98(-2.36%) |
Dec 02, 2013 | 42.21 | 42.56 | 41.16 | 41.56 | 132,973 | -0.50(-1.19%) |
Nov 29, 2013 | 41.91 | 42.57 | 41.74 | 42.06 | 62,007 | +0.41(+0.99%) |
Nov 27, 2013 | 41.73 | 42.25 | 41.37 | 41.65 | 106,097 | +0.07(+0.17%) |
Nov 26, 2013 | 40.55 | 41.70 | 40.55 | 41.58 | 93,653 | +1.10(+2.72%) |
Nov 25, 2013 | 41.16 | 41.19 | 40.36 | 40.48 | 75,421 | -0.54(-1.32%) |
Nov 22, 2013 | 40.35 | 41.10 | 40.14 | 41.02 | 114,215 | +0.75(+1.86%) |
Nov 21, 2013 | 40.05 | 40.37 | 39.86 | 40.27 | 128,335 | +0.46(+1.15%) |
Nov 20, 2013 | 39.85 | 39.94 | 39.54 | 39.81 | 79,210 | +0.16(+0.41%) |
Nov 19, 2013 | 39.86 | 40.43 | 39.49 | 39.65 | 122,997 | -0.30(-0.75%) |
Nov 18, 2013 | 40.07 | 40.36 | 39.73 | 39.95 | 92,449 | +0.03(+0.09%) |
Nov 15, 2013 | 39.07 | 39.99 | 38.99 | 39.92 | 143,623 | +0.84(+2.16%) |
Nov 14, 2013 | 38.90 | 39.14 | 38.58 | 39.07 | 47,698 | +0.22(+0.55%) |
Nov 13, 2013 | 38.42 | 39.38 | 38.09 | 38.86 | 164,407 | +0.28(+0.74%) |
Nov 12, 2013 | 38.33 | 38.58 | 38.21 | 38.58 | 116,618 | +0.09(+0.25%) |
Nov 11, 2013 | 38.46 | 38.64 | 37.90 | 38.48 | 91,424 | +0.00(+0.00%) |
Nov 08, 2013 | 37.52 | 38.50 | 37.52 | 38.48 | 95,603 | +0.93(+2.47%) |
Nov 07, 2013 | 38.70 | 38.80 | 37.44 | 37.55 | 161,285 | -1.08(-2.81%) |
Nov 06, 2013 | 38.77 | 38.89 | 38.46 | 38.64 | 120,841 | +0.12(+0.31%) |
Nov 05, 2013 | 38.84 | 39.15 | 38.16 | 38.52 | 126,468 | -0.43(-1.10%) |
Nov 04, 2013 | 38.26 | 39.00 | 38.21 | 38.95 | 117,293 | +0.75(+1.96%) |
Nov 01, 2013 | 38.57 | 38.69 | 38.07 | 38.20 | 177,119 | -0.44(-1.14%) |
Oct 31, 2013 | 38.44 | 39.13 | 38.35 | 38.64 | 171,426 | +0.30(+0.79%) |
Oct 30, 2013 | 38.25 | 38.71 | 38.21 | 38.33 | 134,176 | +0.08(+0.20%) |
Oct 29, 2013 | 38.25 | 38.49 | 37.94 | 38.26 | 140,543 | +0.02(+0.04%) |
Oct 28, 2013 | 38.11 | 38.42 | 37.79 | 38.24 | 109,012 | +0.08(+0.20%) |
Oct 25, 2013 | 38.51 | 38.58 | 38.05 | 38.16 | 138,806 | -0.18(-0.47%) |
Oct 24, 2013 | 38.19 | 38.49 | 38.02 | 38.34 | 100,370 | +0.30(+0.79%) |
Oct 23, 2013 | 37.86 | 38.14 | 37.76 | 38.04 | 101,040 | +0.05(+0.14%) |
Oct 22, 2013 | 37.69 | 38.15 | 37.63 | 37.99 | 146,082 | +0.52(+1.40%) |
Oct 21, 2013 | 37.69 | 37.76 | 37.22 | 37.47 | 144,125 | -0.23(-0.62%) |
Oct 18, 2013 | 37.64 | 37.90 | 37.32 | 37.70 | 176,967 | +0.32(+0.85%) |
Oct 17, 2013 | 36.50 | 37.38 | 36.25 | 37.38 | 263,185 | +0.79(+2.16%) |
Oct 16, 2013 | 36.21 | 36.60 | 35.91 | 36.59 | 169,867 | +0.63(+1.75%) |
Oct 15, 2013 | 35.99 | 35.99 | 35.76 | 35.96 | 185,349 | -0.18(-0.50%) |
Oct 14, 2013 | 35.48 | 36.17 | 35.37 | 36.14 | 151,159 | +0.33(+0.91%) |
Oct 11, 2013 | 35.04 | 35.83 | 35.04 | 35.81 | 120,284 | +0.74(+2.11%) |
Oct 10, 2013 | 35.00 | 35.17 | 34.72 | 35.07 | 114,124 | +0.64(+1.85%) |
Oct 09, 2013 | 34.65 | 34.65 | 34.14 | 34.44 | 228,903 | -0.12(-0.35%) |
Oct 08, 2013 | 35.18 | 35.34 | 34.26 | 34.56 | 295,686 | -0.55(-1.56%) |
Oct 07, 2013 | 35.21 | 35.47 | 34.82 | 35.11 | 530,074 | -0.29(-0.82%) |
Oct 04, 2013 | 35.46 | 35.47 | 35.23 | 35.40 | 314,363 | -0.19(-0.53%) |
Oct 03, 2013 | 36.02 | 36.02 | 35.17 | 35.59 | 221,627 | -0.59(-1.64%) |
Oct 02, 2013 | 35.88 | 36.26 | 35.64 | 36.18 | 218,097 | +0.08(+0.21%) |