Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.52 | 46.67 | 45.88 | 45.95 | 189,751 | +0.02(+0.05%) |
Oct 30, 2014 | 44.79 | 46.02 | 44.79 | 45.92 | 211,971 | +1.01(+2.25%) |
Oct 29, 2014 | 45.22 | 45.30 | 44.71 | 44.91 | 155,984 | -0.25(-0.56%) |
Oct 28, 2014 | 45.15 | 45.16 | 44.86 | 45.16 | 268,227 | +0.53(+1.18%) |
Oct 27, 2014 | 44.48 | 44.64 | 44.50 | 44.63 | 162,202 | +0.13(+0.30%) |
Oct 24, 2014 | 44.19 | 44.55 | 44.13 | 44.50 | 93,347 | +0.38(+0.87%) |
Oct 23, 2014 | 43.65 | 44.45 | 43.65 | 44.12 | 137,595 | +1.01(+2.34%) |
Oct 22, 2014 | 43.78 | 43.83 | 43.08 | 43.11 | 119,644 | -0.52(-1.18%) |
Oct 21, 2014 | 43.18 | 43.62 | 43.12 | 43.62 | 170,494 | +0.77(+1.79%) |
Oct 20, 2014 | 42.14 | 42.86 | 42.14 | 42.86 | 145,813 | +0.65(+1.54%) |
Oct 17, 2014 | 42.63 | 42.72 | 41.86 | 42.20 | 283,040 | +0.02(+0.05%) |
Oct 16, 2014 | 40.79 | 42.60 | 40.79 | 42.18 | 142,458 | +0.50(+1.20%) |
Oct 15, 2014 | 41.05 | 41.83 | 40.32 | 41.68 | 303,999 | -0.04(-0.10%) |
Oct 14, 2014 | 41.77 | 42.35 | 40.96 | 41.73 | 219,928 | +0.17(+0.42%) |
Oct 13, 2014 | 42.69 | 42.77 | 41.52 | 41.55 | 251,285 | -1.11(-2.59%) |
Oct 10, 2014 | 43.25 | 43.59 | 42.65 | 42.66 | 89,892 | -0.68(-1.57%) |
Oct 09, 2014 | 44.21 | 44.41 | 43.25 | 43.34 | 108,945 | -0.65(-1.48%) |
Oct 08, 2014 | 43.12 | 44.00 | 42.50 | 43.99 | 170,702 | +0.90(+2.09%) |
Oct 07, 2014 | 43.62 | 43.62 | 43.09 | 43.09 | 115,113 | -0.72(-1.64%) |
Oct 06, 2014 | 44.52 | 44.75 | 43.72 | 43.81 | 253,872 | -0.47(-1.05%) |
Oct 03, 2014 | 43.94 | 44.37 | 43.52 | 44.27 | 176,390 | +0.92(+2.12%) |
Oct 02, 2014 | 43.21 | 43.60 | 42.69 | 43.35 | 124,648 | +0.10(+0.23%) |
Oct 01, 2014 | 43.66 | 43.66 | 42.98 | 43.26 | 224,192 | -0.47(-1.08%) |
Sep 30, 2014 | 44.20 | 44.34 | 43.73 | 43.73 | 88,927 | -0.49(-1.11%) |
Sep 29, 2014 | 43.95 | 44.43 | 43.72 | 44.22 | 271,066 | -0.01(-0.02%) |
Sep 26, 2014 | 44.05 | 44.25 | 43.87 | 44.23 | 139,093 | +0.28(+0.65%) |
Sep 25, 2014 | 44.48 | 44.63 | 43.87 | 43.94 | 100,904 | -0.75(-1.69%) |
Sep 24, 2014 | 43.94 | 44.70 | 43.94 | 44.70 | 179,110 | +0.79(+1.79%) |
Sep 23, 2014 | 43.72 | 44.14 | 43.42 | 43.91 | 140,172 | -0.14(-0.31%) |
Sep 22, 2014 | 44.30 | 44.30 | 43.80 | 44.04 | 166,991 | -0.40(-0.91%) |
Sep 19, 2014 | 44.88 | 44.96 | 44.10 | 44.45 | 109,619 | -0.24(-0.54%) |
Sep 18, 2014 | 45.09 | 45.09 | 44.58 | 44.69 | 126,298 | +0.04(+0.09%) |
Sep 17, 2014 | 44.22 | 44.90 | 44.22 | 44.65 | 175,017 | +0.93(+2.14%) |
Sep 16, 2014 | 43.05 | 43.75 | 42.92 | 43.71 | 344,164 | +0.50(+1.15%) |
Sep 15, 2014 | 42.94 | 43.36 | 42.69 | 43.21 | 121,788 | +0.72(+1.70%) |
Sep 12, 2014 | 42.82 | 42.82 | 42.36 | 42.49 | 113,532 | -0.32(-0.75%) |
Sep 11, 2014 | 42.49 | 42.81 | 42.37 | 42.81 | 184,887 | +0.24(+0.57%) |
Sep 10, 2014 | 42.07 | 42.58 | 42.05 | 42.57 | 40,904 | +0.55(+1.30%) |
Sep 09, 2014 | 42.47 | 42.48 | 41.96 | 42.02 | 108,541 | -0.47(-1.10%) |
Sep 08, 2014 | 42.17 | 42.50 | 42.17 | 42.49 | 78,216 | +0.19(+0.44%) |
Sep 05, 2014 | 42.05 | 42.32 | 41.63 | 42.30 | 83,933 | +0.33(+0.78%) |
Sep 04, 2014 | 42.75 | 42.75 | 41.91 | 41.98 | 414,651 | -0.59(-1.38%) |
Sep 03, 2014 | 43.16 | 43.16 | 42.49 | 42.56 | 83,644 | -0.33(-0.78%) |
Sep 02, 2014 | 42.97 | 43.06 | 42.70 | 42.90 | 665,207 | +0.13(+0.31%) |
Aug 29, 2014 | 42.61 | 42.77 | 42.77 | 42.77 | 236,657 | +0.28(+0.66%) |
Aug 28, 2014 | 42.38 | 42.59 | 42.32 | 42.49 | 122,525 | +0.02(+0.04%) |
Aug 27, 2014 | 42.62 | 42.62 | 42.37 | 42.47 | 72,503 | -0.03(-0.07%) |
Aug 26, 2014 | 42.21 | 42.51 | 42.16 | 42.50 | 95,112 | +0.42(+1.00%) |
Aug 25, 2014 | 41.88 | 42.18 | 41.78 | 42.08 | 128,159 | +0.46(+1.11%) |
Aug 22, 2014 | 41.36 | 41.69 | 41.21 | 41.62 | 53,668 | +0.24(+0.59%) |
Aug 21, 2014 | 41.56 | 41.59 | 41.27 | 41.37 | 86,120 | -0.11(-0.26%) |
Aug 20, 2014 | 41.61 | 41.61 | 41.24 | 41.48 | 260,675 | -0.14(-0.33%) |
Aug 19, 2014 | 41.16 | 41.62 | 40.89 | 41.62 | 220,568 | +0.66(+1.62%) |
Aug 18, 2014 | 40.75 | 40.99 | 40.67 | 40.95 | 52,081 | +0.56(+1.39%) |
Aug 15, 2014 | 40.41 | 40.70 | 40.05 | 40.40 | 331,840 | +0.12(+0.30%) |
Aug 14, 2014 | 39.92 | 40.28 | 39.86 | 40.28 | 61,105 | +0.42(+1.04%) |
Aug 13, 2014 | 39.45 | 39.87 | 39.45 | 39.86 | 173,226 | +0.58(+1.47%) |
Aug 12, 2014 | 39.44 | 39.49 | 39.21 | 39.28 | 205,263 | -0.23(-0.57%) |
Aug 11, 2014 | 39.52 | 39.86 | 39.37 | 39.51 | 156,507 | +0.14(+0.37%) |
Aug 08, 2014 | 39.13 | 39.38 | 38.83 | 39.37 | 191,418 | +0.33(+0.83%) |
Aug 07, 2014 | 39.66 | 39.70 | 38.95 | 39.04 | 144,035 | -0.28(-0.72%) |
Aug 06, 2014 | 39.10 | 39.51 | 39.10 | 39.33 | 94,116 | -0.05(-0.12%) |
Aug 05, 2014 | 39.26 | 39.70 | 39.07 | 39.37 | 92,588 | -0.10(-0.26%) |
Aug 04, 2014 | 39.60 | 39.60 | 39.06 | 39.47 | 149,952 | +0.05(+0.13%) |
Aug 01, 2014 | 39.04 | 39.58 | 38.19 | 39.42 | 237,991 | +0.28(+0.72%) |
Jul 31, 2014 | 39.82 | 39.89 | 39.14 | 39.14 | 283,464 | -0.97(-2.42%) |
Jul 30, 2014 | 39.96 | 40.19 | 39.81 | 40.12 | 85,505 | +0.49(+1.23%) |
Jul 29, 2014 | 39.77 | 39.84 | 39.48 | 39.63 | 307,531 | -0.17(-0.43%) |
Jul 28, 2014 | 40.43 | 40.44 | 39.72 | 39.80 | 280,910 | -0.88(-2.17%) |
Jul 25, 2014 | 40.95 | 40.95 | 40.61 | 40.69 | 140,609 | -0.37(-0.89%) |
Jul 24, 2014 | 41.28 | 41.33 | 40.99 | 41.05 | 180,897 | -0.17(-0.42%) |
Jul 23, 2014 | 41.54 | 41.55 | 41.16 | 41.23 | 88,440 | -0.02(-0.06%) |
Jul 22, 2014 | 41.21 | 41.63 | 41.21 | 41.25 | 325,574 | +0.23(+0.56%) |
Jul 21, 2014 | 40.99 | 41.12 | 40.62 | 41.02 | 395,549 | -0.05(-0.13%) |
Jul 18, 2014 | 40.53 | 41.16 | 40.43 | 41.07 | 519,743 | +0.63(+1.56%) |
Jul 17, 2014 | 41.00 | 41.26 | 40.31 | 40.44 | 469,299 | -0.72(-1.74%) |
Jul 16, 2014 | 41.95 | 41.98 | 41.09 | 41.16 | 161,124 | -0.67(-1.61%) |
Jul 15, 2014 | 42.63 | 42.66 | 41.68 | 41.84 | 195,512 | -0.73(-1.72%) |
Jul 14, 2014 | 42.39 | 42.67 | 42.08 | 42.57 | 184,155 | +0.55(+1.31%) |
Jul 11, 2014 | 42.02 | 42.12 | 41.57 | 42.02 | 419,209 | -0.04(-0.09%) |
Jul 10, 2014 | 41.57 | 42.16 | 41.22 | 42.05 | 203,938 | +0.04(+0.10%) |
Jul 09, 2014 | 41.98 | 42.03 | 41.44 | 42.01 | 125,683 | +0.21(+0.49%) |
Jul 08, 2014 | 42.75 | 42.75 | 41.42 | 41.81 | 310,692 | -0.95(-2.21%) |
Jul 07, 2014 | 43.68 | 43.83 | 42.69 | 42.75 | 315,274 | -1.04(-2.37%) |
Jul 03, 2014 | 43.94 | 43.79 | 43.79 | 43.79 | 170,568 | +0.16(+0.38%) |
Jul 02, 2014 | 43.66 | 43.71 | 43.41 | 43.63 | 185,800 | +0.16(+0.37%) |
Jul 01, 2014 | 42.91 | 43.58 | 42.91 | 43.47 | 601,118 | +0.74(+1.74%) |
Jun 30, 2014 | 42.56 | 42.74 | 42.37 | 42.72 | 319,857 | +0.11(+0.25%) |
Jun 27, 2014 | 42.43 | 42.63 | 42.33 | 42.61 | 132,355 | +0.13(+0.31%) |
Jun 26, 2014 | 42.57 | 42.67 | 42.26 | 42.48 | 121,973 | -0.07(-0.16%) |
Jun 25, 2014 | 42.22 | 42.61 | 42.20 | 42.55 | 127,763 | +0.31(+0.74%) |
Jun 24, 2014 | 42.47 | 42.77 | 42.16 | 42.24 | 209,826 | -0.14(-0.32%) |
Jun 23, 2014 | 42.41 | 42.65 | 42.29 | 42.37 | 227,203 | -0.09(-0.21%) |
Jun 20, 2014 | 41.98 | 42.47 | 41.88 | 42.47 | 148,090 | +0.62(+1.47%) |
Jun 19, 2014 | 41.96 | 41.96 | 41.53 | 41.85 | 82,276 | +0.03(+0.07%) |
Jun 18, 2014 | 41.60 | 41.82 | 41.35 | 41.82 | 128,935 | +0.25(+0.61%) |
Jun 17, 2014 | 41.04 | 41.75 | 40.95 | 41.57 | 185,013 | +0.46(+1.13%) |
Jun 16, 2014 | 40.91 | 41.24 | 40.79 | 41.10 | 177,422 | +0.11(+0.28%) |
Jun 13, 2014 | 40.90 | 41.18 | 40.66 | 40.99 | 124,079 | +0.08(+0.19%) |
Jun 12, 2014 | 41.23 | 41.29 | 40.78 | 40.91 | 193,246 | -0.30(-0.74%) |
Jun 11, 2014 | 41.03 | 41.27 | 40.87 | 41.21 | 125,045 | +0.04(+0.09%) |
Jun 10, 2014 | 41.25 | 41.25 | 40.69 | 41.18 | 65,045 | +0.24(+0.58%) |
Jun 06, 2014 | 40.82 | 41.00 | 40.70 | 40.94 | 370,793 | +0.20(+0.49%) |
Jun 05, 2014 | 40.53 | 40.94 | 40.24 | 40.74 | 74,244 | +0.18(+0.46%) |
Jun 04, 2014 | 40.64 | 40.71 | 40.29 | 40.55 | 181,738 | -0.11(-0.26%) |
Jun 03, 2014 | 40.58 | 40.67 | 40.38 | 40.66 | 163,980 | -0.01(-0.02%) |
Jun 02, 2014 | 40.92 | 40.92 | 40.23 | 40.67 | 162,810 | -0.03(-0.08%) |
May 30, 2014 | 40.69 | 40.84 | 40.41 | 40.70 | 239,546 | +0.01(+0.02%) |
May 29, 2014 | 40.61 | 40.69 | 40.45 | 40.69 | 97,925 | +0.23(+0.56%) |
May 28, 2014 | 40.56 | 40.67 | 40.32 | 40.46 | 306,630 | -0.09(-0.23%) |
May 27, 2014 | 40.63 | 40.68 | 40.36 | 40.56 | 580,854 | +0.42(+1.05%) |
May 23, 2014 | 39.75 | 40.14 | 40.14 | 40.14 | 845,704 | +0.33(+0.83%) |
May 22, 2014 | 39.30 | 40.02 | 39.29 | 39.81 | 62,167 | +0.51(+1.31%) |
May 21, 2014 | 39.24 | 39.56 | 39.07 | 39.29 | 66,052 | +0.15(+0.39%) |
May 20, 2014 | 39.45 | 39.45 | 38.86 | 39.14 | 77,490 | -0.29(-0.74%) |
May 19, 2014 | 38.99 | 39.51 | 38.93 | 39.43 | 169,065 | +0.40(+1.02%) |
May 16, 2014 | 38.95 | 39.07 | 38.71 | 39.03 | 121,734 | +0.06(+0.15%) |
May 15, 2014 | 38.89 | 38.98 | 38.44 | 38.98 | 70,179 | -0.05(-0.13%) |
May 14, 2014 | 39.06 | 39.35 | 38.80 | 39.03 | 87,969 | -0.14(-0.36%) |
May 13, 2014 | 39.35 | 39.51 | 39.01 | 39.17 | 105,421 | -0.02(-0.04%) |
May 12, 2014 | 38.85 | 39.34 | 38.85 | 39.18 | 75,996 | +0.46(+1.18%) |
May 09, 2014 | 38.87 | 38.87 | 38.02 | 38.73 | 185,653 | -0.01(-0.03%) |
May 08, 2014 | 39.22 | 39.67 | 38.64 | 38.74 | 116,517 | -0.52(-1.32%) |
May 07, 2014 | 39.38 | 39.44 | 38.61 | 39.26 | 122,191 | -0.14(-0.36%) |
May 06, 2014 | 39.69 | 39.89 | 39.33 | 39.40 | 89,185 | -0.27(-0.67%) |
May 05, 2014 | 39.64 | 39.68 | 38.77 | 39.67 | 246,521 | +0.24(+0.60%) |
May 02, 2014 | 39.49 | 39.59 | 39.13 | 39.43 | 65,544 | -0.07(-0.18%) |
May 01, 2014 | 39.38 | 39.90 | 39.11 | 39.50 | 204,234 | +0.12(+0.29%) |
Apr 30, 2014 | 38.84 | 39.40 | 38.41 | 39.38 | 200,324 | +0.39(+1.01%) |
Apr 29, 2014 | 38.73 | 39.07 | 38.41 | 38.99 | 100,764 | +0.44(+1.15%) |
Apr 28, 2014 | 38.96 | 39.12 | 37.92 | 38.55 | 183,346 | -0.18(-0.46%) |
Apr 25, 2014 | 38.92 | 38.96 | 38.51 | 38.72 | 116,006 | -0.22(-0.56%) |
Apr 24, 2014 | 39.03 | 39.08 | 38.23 | 38.94 | 86,526 | +0.14(+0.36%) |
Apr 23, 2014 | 39.42 | 39.42 | 38.55 | 38.80 | 217,445 | -0.38(-0.97%) |
Apr 22, 2014 | 38.49 | 39.47 | 38.49 | 39.18 | 289,286 | +1.20(+3.17%) |
Apr 21, 2014 | 37.18 | 37.97 | 37.09 | 37.97 | 196,300 | +0.92(+2.47%) |
Apr 17, 2014 | 37.17 | 37.06 | 37.06 | 37.06 | 245,731 | -0.09(-0.23%) |
Apr 16, 2014 | 36.77 | 37.17 | 36.34 | 37.14 | 248,954 | +0.85(+2.33%) |
Apr 15, 2014 | 36.12 | 36.51 | 35.05 | 36.30 | 500,135 | +0.35(+0.98%) |
Apr 14, 2014 | 36.10 | 36.69 | 35.41 | 35.94 | 457,575 | -0.08(-0.23%) |
Apr 11, 2014 | 36.37 | 36.97 | 35.94 | 36.03 | 340,906 | -0.75(-2.04%) |
Apr 10, 2014 | 38.29 | 38.29 | 36.53 | 36.78 | 389,673 | -1.49(-3.89%) |
Apr 09, 2014 | 37.16 | 38.29 | 37.16 | 38.27 | 340,247 | +1.33(+3.59%) |
Apr 08, 2014 | 36.84 | 37.04 | 36.12 | 36.94 | 714,186 | +0.16(+0.45%) |
Apr 07, 2014 | 37.20 | 37.87 | 36.37 | 36.77 | 1,001,336 | -0.42(-1.12%) |
Apr 04, 2014 | 38.59 | 38.90 | 37.06 | 37.19 | 283,130 | -1.12(-2.93%) |
Apr 03, 2014 | 38.94 | 38.94 | 38.00 | 38.31 | 153,355 | -0.62(-1.60%) |
Apr 02, 2014 | 39.01 | 39.14 | 38.70 | 38.94 | 189,981 | +0.15(+0.39%) |
Apr 01, 2014 | 38.48 | 39.12 | 38.43 | 38.78 | 333,770 | +0.31(+0.80%) |
Mar 31, 2014 | 37.74 | 38.50 | 37.74 | 38.48 | 291,529 | +0.90(+2.41%) |
Mar 28, 2014 | 38.18 | 38.66 | 37.46 | 37.57 | 346,855 | -0.53(-1.40%) |
Mar 27, 2014 | 37.96 | 38.40 | 37.28 | 38.11 | 396,417 | +0.15(+0.39%) |
Mar 26, 2014 | 38.44 | 38.83 | 37.95 | 37.96 | 760,870 | -0.32(-0.83%) |
Mar 25, 2014 | 38.54 | 39.11 | 38.02 | 38.27 | 952,908 | -0.04(-0.11%) |
Mar 24, 2014 | 39.60 | 39.66 | 37.82 | 38.32 | 689,253 | -1.31(-3.31%) |
Mar 21, 2014 | 41.05 | 41.05 | 39.62 | 39.63 | 331,841 | -1.07(-2.64%) |
Mar 20, 2014 | 40.79 | 40.79 | 40.38 | 40.70 | 124,878 | -0.06(-0.14%) |
Mar 19, 2014 | 41.16 | 41.16 | 40.45 | 40.76 | 247,247 | -0.27(-0.67%) |
Mar 18, 2014 | 40.34 | 41.03 | 40.26 | 41.03 | 236,749 | +0.85(+2.10%) |
Mar 17, 2014 | 40.15 | 40.47 | 40.11 | 40.19 | 167,407 | +0.14(+0.35%) |
Mar 14, 2014 | 39.69 | 40.17 | 39.56 | 40.05 | 168,703 | +0.33(+0.84%) |
Mar 13, 2014 | 40.32 | 40.49 | 39.60 | 39.72 | 204,439 | -0.49(-1.21%) |
Mar 12, 2014 | 40.25 | 40.31 | 39.75 | 40.20 | 246,977 | -0.02(-0.04%) |
Mar 11, 2014 | 40.50 | 40.88 | 40.14 | 40.22 | 137,827 | -0.23(-0.56%) |
Mar 10, 2014 | 40.72 | 40.72 | 40.00 | 40.45 | 167,421 | -0.30(-0.74%) |
Mar 07, 2014 | 41.01 | 41.11 | 40.09 | 40.75 | 219,629 | -0.06(-0.14%) |
Mar 06, 2014 | 42.19 | 42.19 | 40.76 | 40.80 | 373,880 | -1.24(-2.95%) |
Mar 05, 2014 | 41.87 | 42.05 | 41.52 | 42.04 | 935,209 | +0.29(+0.70%) |
Mar 04, 2014 | 41.39 | 41.84 | 41.32 | 41.75 | 253,898 | +0.98(+2.40%) |
Mar 03, 2014 | 40.19 | 40.88 | 39.81 | 40.77 | 386,493 | +0.06(+0.14%) |
Feb 28, 2014 | 41.71 | 41.71 | 40.44 | 40.72 | 340,349 | -0.77(-1.86%) |
Feb 27, 2014 | 41.43 | 41.54 | 41.21 | 41.49 | 171,302 | +0.14(+0.34%) |
Feb 26, 2014 | 41.19 | 41.58 | 40.81 | 41.35 | 272,548 | +0.23(+0.55%) |
Feb 25, 2014 | 41.15 | 41.35 | 41.02 | 41.12 | 195,229 | +0.00(+0.01%) |
Feb 24, 2014 | 41.13 | 41.31 | 40.80 | 41.12 | 245,067 | +0.32(+0.79%) |
Feb 21, 2014 | 41.02 | 41.09 | 40.75 | 40.80 | 261,758 | -0.21(-0.51%) |
Feb 20, 2014 | 40.41 | 41.05 | 40.18 | 41.00 | 352,484 | +0.72(+1.78%) |
Feb 19, 2014 | 40.62 | 40.67 | 40.19 | 40.29 | 494,812 | -0.02(-0.04%) |
Feb 18, 2014 | 39.39 | 40.44 | 39.26 | 40.30 | 288,160 | +1.70(+4.40%) |
Feb 14, 2014 | 38.64 | 38.60 | 38.60 | 38.60 | 419,047 | -0.00(-0.01%) |
Feb 13, 2014 | 37.93 | 38.64 | 37.79 | 38.61 | 142,122 | +0.36(+0.94%) |
Feb 12, 2014 | 38.37 | 38.56 | 38.17 | 38.25 | 774,314 | +0.09(+0.23%) |
Feb 11, 2014 | 37.99 | 38.27 | 37.83 | 38.16 | 451,414 | +0.43(+1.14%) |
Feb 10, 2014 | 37.29 | 37.73 | 37.09 | 37.73 | 154,979 | +0.50(+1.35%) |
Feb 07, 2014 | 36.46 | 37.23 | 36.32 | 37.23 | 228,361 | +0.95(+2.61%) |
Feb 06, 2014 | 36.62 | 36.76 | 36.10 | 36.28 | 93,644 | -0.10(-0.27%) |
Feb 05, 2014 | 36.47 | 36.54 | 35.74 | 36.38 | 224,609 | -0.14(-0.39%) |
Feb 04, 2014 | 36.61 | 36.79 | 36.30 | 36.52 | 219,605 | +0.14(+0.37%) |
Feb 03, 2014 | 37.63 | 37.73 | 36.29 | 36.39 | 476,661 | -1.17(-3.11%) |
Jan 31, 2014 | 37.68 | 37.85 | 37.35 | 37.56 | 385,090 | -0.32(-0.86%) |
Jan 30, 2014 | 37.31 | 38.03 | 37.27 | 37.88 | 1,006,033 | +0.93(+2.51%) |
Jan 29, 2014 | 37.04 | 37.25 | 36.75 | 36.95 | 181,598 | -0.35(-0.95%) |
Jan 28, 2014 | 36.88 | 37.38 | 36.79 | 37.31 | 184,865 | +0.66(+1.79%) |
Jan 27, 2014 | 37.34 | 37.34 | 36.21 | 36.65 | 368,328 | -0.61(-1.63%) |
Jan 24, 2014 | 38.29 | 38.29 | 37.26 | 37.26 | 525,570 | -1.18(-3.08%) |
Jan 23, 2014 | 38.54 | 38.54 | 38.09 | 38.44 | 166,549 | -0.13(-0.34%) |
Jan 22, 2014 | 38.78 | 38.78 | 38.37 | 38.57 | 768,769 | -0.07(-0.18%) |
Jan 21, 2014 | 38.73 | 38.73 | 38.34 | 38.64 | 317,689 | +0.26(+0.67%) |
Jan 17, 2014 | 38.53 | 38.38 | 38.38 | 38.38 | 412,225 | -0.02(-0.05%) |
Jan 16, 2014 | 38.26 | 38.40 | 38.06 | 38.40 | 136,348 | +0.16(+0.42%) |
Jan 15, 2014 | 38.20 | 38.24 | 38.07 | 38.24 | 380,651 | +0.04(+0.11%) |
Jan 14, 2014 | 37.70 | 38.21 | 37.64 | 38.20 | 453,185 | +0.65(+1.73%) |
Jan 13, 2014 | 37.70 | 38.06 | 37.40 | 37.55 | 631,567 | -0.04(-0.09%) |
Jan 10, 2014 | 37.17 | 37.59 | 37.07 | 37.59 | 143,577 | +0.52(+1.41%) |
Jan 09, 2014 | 36.82 | 37.06 | 36.54 | 37.06 | 170,637 | +0.38(+1.04%) |
Jan 08, 2014 | 36.28 | 36.71 | 36.26 | 36.68 | 134,007 | +0.56(+1.55%) |
Jan 07, 2014 | 35.91 | 36.20 | 35.91 | 36.12 | 123,818 | +0.34(+0.94%) |
Jan 06, 2014 | 36.30 | 36.30 | 35.74 | 35.79 | 108,813 | -0.30(-0.83%) |
Jan 03, 2014 | 35.91 | 36.15 | 35.91 | 36.09 | 126,703 | +0.20(+0.55%) |
Jan 02, 2014 | 35.98 | 35.98 | 35.69 | 35.89 | 373,566 | -0.22(-0.60%) |
Dec 31, 2013 | 36.07 | 36.11 | 36.11 | 36.11 | 152,513 | +0.07(+0.21%) |
Dec 30, 2013 | 35.87 | 36.11 | 35.77 | 36.03 | 225,347 | +0.14(+0.39%) |
Dec 27, 2013 | 36.15 | 36.15 | 35.75 | 35.89 | 336,733 | -0.21(-0.57%) |
Dec 26, 2013 | 35.98 | 36.22 | 35.97 | 36.10 | 127,655 | +0.20(+0.55%) |
Dec 24, 2013 | 35.99 | 36.02 | 35.77 | 35.90 | 100,754 | -0.00(-0.01%) |
Dec 23, 2013 | 35.82 | 35.91 | 35.74 | 35.91 | 207,959 | +0.27(+0.76%) |
Dec 20, 2013 | 35.31 | 35.66 | 35.30 | 35.64 | 240,545 | +0.55(+1.57%) |
Dec 19, 2013 | 35.10 | 35.19 | 34.96 | 35.08 | 539,125 | -0.04(-0.13%) |
Dec 18, 2013 | 34.65 | 35.15 | 34.40 | 35.13 | 164,858 | +0.52(+1.49%) |
Dec 17, 2013 | 35.24 | 35.24 | 34.44 | 34.61 | 179,356 | -0.21(-0.60%) |
Dec 16, 2013 | 34.74 | 34.92 | 34.64 | 34.82 | 261,525 | +0.21(+0.62%) |
Dec 13, 2013 | 34.75 | 34.75 | 34.41 | 34.61 | 81,287 | -0.07(-0.21%) |
Dec 12, 2013 | 34.62 | 34.82 | 34.61 | 34.68 | 143,750 | +0.18(+0.53%) |
Dec 11, 2013 | 35.35 | 35.35 | 34.48 | 34.50 | 173,693 | -0.85(-2.41%) |
Dec 10, 2013 | 35.56 | 35.58 | 35.26 | 35.35 | 72,199 | -0.23(-0.64%) |
Dec 09, 2013 | 35.94 | 35.94 | 35.53 | 35.58 | 136,961 | -0.11(-0.32%) |
Dec 06, 2013 | 35.50 | 35.76 | 35.39 | 35.69 | 115,374 | +0.36(+1.01%) |
Dec 05, 2013 | 35.35 | 35.43 | 35.20 | 35.33 | 113,985 | +0.04(+0.11%) |
Dec 04, 2013 | 35.29 | 35.55 | 35.04 | 35.29 | 68,771 | -0.12(-0.33%) |
Dec 03, 2013 | 35.60 | 35.70 | 35.23 | 35.41 | 157,891 | -0.27(-0.76%) |
Dec 02, 2013 | 35.70 | 35.74 | 35.57 | 35.68 | 223,786 | +0.13(+0.36%) |
Nov 29, 2013 | 35.76 | 35.76 | 35.55 | 35.55 | 108,716 | +0.07(+0.19%) |
Nov 27, 2013 | 35.44 | 35.49 | 35.39 | 35.48 | 101,409 | +0.16(+0.46%) |
Nov 26, 2013 | 35.40 | 35.46 | 35.24 | 35.32 | 87,772 | -0.00(-0.01%) |
Nov 25, 2013 | 35.42 | 35.46 | 35.28 | 35.33 | 279,215 | +0.01(+0.02%) |
Nov 22, 2013 | 35.18 | 35.36 | 35.15 | 35.32 | 121,463 | +0.18(+0.51%) |
Nov 21, 2013 | 34.90 | 35.14 | 34.90 | 35.14 | 114,099 | +0.25(+0.73%) |
Nov 20, 2013 | 34.78 | 35.08 | 34.73 | 34.89 | 590,667 | +0.07(+0.21%) |
Nov 19, 2013 | 34.89 | 34.97 | 34.65 | 34.81 | 304,846 | -0.01(-0.04%) |
Nov 18, 2013 | 35.25 | 35.33 | 34.74 | 34.83 | 240,932 | -0.34(-0.96%) |
Nov 15, 2013 | 34.95 | 35.16 | 34.82 | 35.16 | 2,246,531 | +0.34(+0.97%) |
Nov 14, 2013 | 34.87 | 34.91 | 34.68 | 34.83 | 104,974 | +0.70(+2.06%) |
Nov 12, 2013 | 34.04 | 34.13 | 33.87 | 34.12 | 482,396 | +0.09(+0.27%) |
Nov 11, 2013 | 33.76 | 34.04 | 33.69 | 34.03 | 636,567 | +0.60(+1.79%) |
Nov 08, 2013 | 32.48 | 33.44 | 32.48 | 33.43 | 182,566 | +1.55(+4.85%) |
Nov 07, 2013 | 32.31 | 32.31 | 31.74 | 31.89 | 127,680 | -0.29(-0.89%) |
Nov 06, 2013 | 32.58 | 32.72 | 32.04 | 32.17 | 127,008 | -0.35(-1.08%) |
Nov 05, 2013 | 32.22 | 32.57 | 32.19 | 32.52 | 436,804 | +0.44(+1.37%) |
Nov 04, 2013 | 31.96 | 32.12 | 31.89 | 32.08 | 208,095 | +0.19(+0.58%) |