Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.98 | 37.21 | 36.93 | 37.06 | 463,240 | -0.09(-0.25%) |
Sep 29, 2014 | 37.03 | 37.21 | 36.96 | 37.15 | 363,330 | -0.16(-0.42%) |
Sep 26, 2014 | 37.32 | 37.44 | 37.18 | 37.30 | 403,833 | -0.25(-0.66%) |
Sep 25, 2014 | 37.91 | 37.91 | 37.46 | 37.55 | 799,888 | -0.49(-1.30%) |
Sep 24, 2014 | 38.00 | 38.08 | 37.85 | 38.05 | 285,065 | -0.08(-0.22%) |
Sep 23, 2014 | 38.30 | 38.43 | 38.11 | 38.13 | 335,298 | -0.47(-1.23%) |
Sep 22, 2014 | 38.70 | 38.72 | 38.44 | 38.60 | 321,672 | +0.02(+0.06%) |
Sep 19, 2014 | 38.81 | 38.96 | 38.57 | 38.58 | 614,934 | -0.11(-0.27%) |
Sep 18, 2014 | 38.44 | 38.76 | 38.61 | 38.69 | 274,215 | +0.24(+0.63%) |
Sep 17, 2014 | 38.60 | 38.70 | 38.38 | 38.44 | 159,035 | -0.05(-0.12%) |
Sep 16, 2014 | 38.21 | 38.56 | 38.17 | 38.49 | 197,862 | -0.04(-0.09%) |
Sep 15, 2014 | 38.50 | 38.56 | 38.44 | 38.52 | 325,119 | +0.01(+0.04%) |
Sep 12, 2014 | 38.48 | 38.64 | 38.41 | 38.51 | 210,470 | +0.08(+0.20%) |
Sep 11, 2014 | 38.50 | 38.60 | 38.38 | 38.43 | 703,483 | -0.27(-0.69%) |
Sep 10, 2014 | 38.58 | 38.74 | 38.52 | 38.70 | 391,050 | -0.06(-0.16%) |
Sep 09, 2014 | 38.81 | 38.86 | 38.69 | 38.76 | 811,241 | -0.07(-0.18%) |
Sep 08, 2014 | 39.05 | 39.10 | 38.71 | 38.83 | 359,724 | -0.65(-1.64%) |
Sep 05, 2014 | 39.36 | 39.52 | 39.32 | 39.48 | 659,068 | +0.15(+0.38%) |
Sep 04, 2014 | 39.57 | 39.57 | 39.21 | 39.33 | 612,905 | -0.37(-0.92%) |
Sep 03, 2014 | 39.84 | 39.84 | 39.62 | 39.70 | 703,392 | +0.17(+0.43%) |
Sep 02, 2014 | 39.58 | 39.62 | 39.41 | 39.53 | 311,396 | -0.27(-0.69%) |
Aug 29, 2014 | 39.74 | 39.81 | 39.81 | 39.81 | 595,255 | -0.11(-0.28%) |
Aug 28, 2014 | 39.89 | 39.92 | 39.85 | 39.92 | 679,517 | -0.34(-0.86%) |
Aug 27, 2014 | 40.30 | 40.35 | 40.22 | 40.26 | 583,286 | +0.28(+0.70%) |
Aug 26, 2014 | 40.11 | 40.16 | 39.95 | 39.98 | 383,887 | -0.06(-0.14%) |
Aug 25, 2014 | 39.91 | 40.13 | 39.91 | 40.04 | 301,038 | +0.22(+0.55%) |
Aug 22, 2014 | 39.85 | 39.92 | 39.79 | 39.82 | 247,195 | -0.03(-0.07%) |
Aug 21, 2014 | 39.74 | 39.92 | 39.71 | 39.85 | 283,558 | +0.33(+0.84%) |
Aug 20, 2014 | 39.52 | 39.61 | 39.43 | 39.52 | 224,213 | -0.23(-0.58%) |
Aug 19, 2014 | 39.76 | 39.76 | 39.69 | 39.75 | 290,315 | +0.11(+0.28%) |
Aug 18, 2014 | 39.78 | 39.78 | 39.54 | 39.64 | 502,633 | +0.26(+0.66%) |
Aug 15, 2014 | 39.63 | 39.79 | 39.12 | 39.38 | 1,625,032 | +0.04(+0.09%) |
Aug 14, 2014 | 39.37 | 39.45 | 39.28 | 39.34 | 486,091 | +0.24(+0.61%) |
Aug 13, 2014 | 39.19 | 39.24 | 39.09 | 39.10 | 1,208,204 | -0.10(-0.25%) |
Aug 12, 2014 | 39.17 | 39.27 | 39.10 | 39.20 | 306,928 | +0.04(+0.09%) |
Aug 11, 2014 | 39.20 | 39.31 | 39.12 | 39.17 | 512,402 | +0.40(+1.03%) |
Aug 08, 2014 | 38.46 | 38.77 | 38.38 | 38.76 | 743,686 | +0.21(+0.55%) |
Aug 07, 2014 | 38.90 | 38.93 | 38.40 | 38.55 | 767,222 | -0.29(-0.74%) |
Aug 06, 2014 | 38.69 | 38.99 | 38.67 | 38.84 | 898,701 | -0.32(-0.81%) |
Aug 05, 2014 | 39.53 | 39.54 | 39.11 | 39.16 | 466,550 | -0.44(-1.10%) |
Aug 04, 2014 | 39.58 | 39.67 | 39.34 | 39.59 | 664,294 | +0.01(+0.02%) |
Aug 01, 2014 | 39.61 | 39.81 | 39.46 | 39.59 | 1,046,567 | -0.38(-0.95%) |
Jul 31, 2014 | 40.28 | 40.34 | 39.91 | 39.97 | 1,058,654 | -0.71(-1.75%) |
Jul 30, 2014 | 40.71 | 40.80 | 40.55 | 40.68 | 513,021 | -0.01(-0.03%) |
Jul 29, 2014 | 40.94 | 41.03 | 40.69 | 40.69 | 617,746 | -0.26(-0.64%) |
Jul 28, 2014 | 40.95 | 41.04 | 40.81 | 40.95 | 192,503 | -0.25(-0.60%) |
Jul 25, 2014 | 41.16 | 41.23 | 41.01 | 41.20 | 157,213 | +0.00(+0.00%) |
Jul 24, 2014 | 41.23 | 41.27 | 41.09 | 41.20 | 330,172 | +0.15(+0.36%) |
Jul 23, 2014 | 40.91 | 41.12 | 40.91 | 41.05 | 470,719 | +0.41(+1.02%) |
Jul 22, 2014 | 40.78 | 40.78 | 40.60 | 40.64 | 1,367,335 | -0.20(-0.48%) |
Jul 21, 2014 | 40.92 | 40.97 | 40.68 | 40.83 | 2,091,512 | -0.28(-0.68%) |
Jul 18, 2014 | 41.01 | 41.15 | 40.87 | 41.11 | 813,037 | +0.04(+0.10%) |
Jul 17, 2014 | 41.36 | 41.51 | 41.06 | 41.07 | 935,477 | -0.34(-0.83%) |
Jul 16, 2014 | 41.55 | 41.55 | 41.40 | 41.42 | 463,600 | +0.05(+0.12%) |
Jul 15, 2014 | 41.58 | 41.62 | 41.19 | 41.37 | 617,166 | -0.22(-0.52%) |
Jul 14, 2014 | 41.58 | 41.70 | 41.56 | 41.58 | 682,681 | +0.17(+0.41%) |
Jul 11, 2014 | 41.44 | 41.48 | 41.28 | 41.42 | 487,360 | -0.01(-0.02%) |
Jul 10, 2014 | 41.25 | 41.49 | 41.23 | 41.42 | 959,050 | -0.72(-1.70%) |
Jul 09, 2014 | 42.04 | 42.16 | 41.91 | 42.14 | 417,025 | -0.01(-0.02%) |
Jul 08, 2014 | 42.24 | 42.34 | 42.06 | 42.15 | 397,950 | -0.57(-1.33%) |
Jul 07, 2014 | 42.72 | 42.75 | 42.63 | 42.72 | 307,593 | -0.37(-0.85%) |
Jul 03, 2014 | 43.08 | 43.08 | 43.08 | 43.08 | 327,127 | +0.17(+0.39%) |
Jul 02, 2014 | 42.87 | 42.97 | 42.74 | 42.91 | 207,170 | +0.04(+0.10%) |
Jul 01, 2014 | 42.69 | 42.97 | 42.65 | 42.87 | 422,082 | +0.37(+0.88%) |
Jun 30, 2014 | 42.28 | 42.50 | 42.25 | 42.50 | 480,949 | +0.21(+0.50%) |
Jun 27, 2014 | 42.03 | 42.32 | 41.99 | 42.29 | 283,503 | +0.14(+0.33%) |
Jun 26, 2014 | 42.03 | 42.25 | 41.80 | 42.15 | 590,041 | +0.32(+0.76%) |
Jun 25, 2014 | 41.57 | 41.88 | 41.51 | 41.83 | 581,709 | +0.03(+0.07%) |
Jun 24, 2014 | 42.22 | 42.27 | 41.78 | 41.80 | 982,587 | -0.88(-2.06%) |
Jun 23, 2014 | 42.52 | 42.68 | 42.41 | 42.68 | 299,175 | +0.01(+0.01%) |
Jun 20, 2014 | 42.29 | 42.68 | 42.29 | 42.68 | 491,775 | +0.44(+1.03%) |
Jun 19, 2014 | 42.58 | 42.58 | 42.24 | 42.24 | 708,040 | -0.56(-1.31%) |
Jun 18, 2014 | 42.59 | 42.86 | 42.51 | 42.80 | 326,882 | +0.37(+0.86%) |
Jun 17, 2014 | 42.38 | 42.46 | 42.24 | 42.43 | 218,971 | -0.09(-0.21%) |
Jun 16, 2014 | 42.52 | 42.59 | 42.37 | 42.52 | 483,443 | -0.25(-0.58%) |
Jun 13, 2014 | 42.78 | 42.85 | 42.62 | 42.77 | 258,658 | -0.25(-0.58%) |
Jun 12, 2014 | 43.06 | 43.15 | 42.92 | 43.02 | 386,699 | -0.12(-0.27%) |
Jun 11, 2014 | 43.33 | 43.40 | 43.09 | 43.14 | 696,100 | -0.57(-1.30%) |
Jun 10, 2014 | 43.78 | 43.80 | 43.58 | 43.71 | 759,877 | -0.46(-1.03%) |
Jun 06, 2014 | 43.96 | 44.19 | 43.86 | 44.16 | 860,535 | +0.62(+1.41%) |
Jun 05, 2014 | 43.37 | 43.62 | 43.22 | 43.55 | 1,389,935 | +0.30(+0.69%) |
Jun 04, 2014 | 43.20 | 43.30 | 43.08 | 43.25 | 364,518 | +0.02(+0.05%) |
Jun 03, 2014 | 43.16 | 43.23 | 43.04 | 43.23 | 257,671 | -0.07(-0.16%) |
Jun 02, 2014 | 43.37 | 43.39 | 43.13 | 43.30 | 778,856 | +0.11(+0.26%) |
May 30, 2014 | 43.15 | 43.20 | 43.06 | 43.19 | 209,226 | +0.13(+0.30%) |
May 29, 2014 | 42.80 | 43.06 | 42.80 | 43.06 | 701,248 | +0.32(+0.76%) |
May 28, 2014 | 42.69 | 42.81 | 42.68 | 42.73 | 288,000 | +0.02(+0.05%) |
May 27, 2014 | 42.54 | 42.73 | 42.54 | 42.71 | 383,869 | +0.65(+1.54%) |
May 23, 2014 | 41.89 | 42.06 | 42.06 | 42.06 | 178,695 | +0.21(+0.51%) |
May 22, 2014 | 41.85 | 41.87 | 41.76 | 41.85 | 285,569 | -0.09(-0.21%) |
May 21, 2014 | 41.73 | 41.96 | 41.72 | 41.94 | 261,177 | +0.47(+1.13%) |
May 20, 2014 | 41.56 | 41.72 | 41.39 | 41.47 | 728,110 | -0.12(-0.30%) |
May 19, 2014 | 41.47 | 41.71 | 41.47 | 41.59 | 1,090,759 | -0.07(-0.17%) |
May 16, 2014 | 41.79 | 41.79 | 41.49 | 41.66 | 660,398 | -0.59(-1.39%) |
May 15, 2014 | 42.65 | 42.65 | 42.16 | 42.25 | 566,731 | -0.58(-1.36%) |
May 14, 2014 | 42.94 | 42.98 | 42.81 | 42.83 | 282,656 | -0.28(-0.66%) |
May 13, 2014 | 43.14 | 43.19 | 43.02 | 43.11 | 298,460 | -0.18(-0.42%) |
May 12, 2014 | 43.13 | 43.30 | 42.97 | 43.29 | 375,326 | +0.48(+1.13%) |
May 09, 2014 | 42.98 | 42.98 | 42.71 | 42.81 | 491,335 | -0.26(-0.61%) |
May 08, 2014 | 43.15 | 43.26 | 43.01 | 43.07 | 328,536 | +0.03(+0.08%) |
May 07, 2014 | 43.17 | 43.26 | 42.94 | 43.04 | 228,154 | -0.14(-0.32%) |
May 06, 2014 | 43.13 | 43.33 | 43.10 | 43.17 | 340,968 | +0.10(+0.22%) |
May 05, 2014 | 42.93 | 43.12 | 42.81 | 43.08 | 191,300 | -0.05(-0.11%) |
May 02, 2014 | 43.02 | 43.27 | 42.86 | 43.13 | 712,340 | +0.08(+0.19%) |
May 01, 2014 | 43.20 | 43.29 | 42.91 | 43.04 | 418,721 | -0.11(-0.26%) |
Apr 30, 2014 | 42.93 | 43.20 | 42.85 | 43.15 | 551,744 | +0.26(+0.61%) |
Apr 29, 2014 | 42.84 | 42.98 | 42.77 | 42.89 | 390,549 | +0.35(+0.83%) |
Apr 28, 2014 | 42.66 | 42.67 | 42.19 | 42.54 | 291,047 | -0.08(-0.18%) |
Apr 25, 2014 | 42.79 | 42.92 | 42.53 | 42.61 | 257,193 | -0.18(-0.42%) |
Apr 24, 2014 | 43.04 | 43.04 | 42.63 | 42.79 | 266,144 | -0.23(-0.53%) |
Apr 23, 2014 | 43.08 | 43.08 | 42.95 | 43.02 | 451,297 | +0.06(+0.15%) |
Apr 22, 2014 | 42.96 | 43.06 | 42.81 | 42.96 | 579,838 | +0.40(+0.94%) |
Apr 21, 2014 | 42.59 | 42.75 | 42.46 | 42.56 | 282,548 | +0.04(+0.10%) |
Apr 17, 2014 | 42.34 | 42.52 | 42.52 | 42.52 | 375,332 | +0.43(+1.02%) |
Apr 16, 2014 | 41.77 | 42.10 | 41.72 | 42.09 | 573,322 | +0.68(+1.65%) |
Apr 15, 2014 | 41.70 | 41.76 | 40.91 | 41.41 | 1,270,121 | -0.37(-0.88%) |
Apr 14, 2014 | 41.74 | 41.82 | 41.52 | 41.77 | 527,300 | -0.63(-1.48%) |
Apr 11, 2014 | 42.49 | 42.83 | 42.27 | 42.40 | 344,044 | -0.44(-1.03%) |
Apr 10, 2014 | 43.64 | 43.64 | 42.82 | 42.84 | 768,036 | -0.77(-1.77%) |
Apr 09, 2014 | 43.28 | 43.63 | 43.17 | 43.62 | 1,875,599 | +0.73(+1.69%) |
Apr 08, 2014 | 42.87 | 42.99 | 42.76 | 42.89 | 439,308 | -0.35(-0.82%) |
Apr 07, 2014 | 43.46 | 43.55 | 43.10 | 43.24 | 353,355 | -0.19(-0.43%) |
Apr 04, 2014 | 43.78 | 43.84 | 43.40 | 43.43 | 778,119 | -0.15(-0.33%) |
Apr 03, 2014 | 43.75 | 43.75 | 43.49 | 43.58 | 560,078 | -0.17(-0.39%) |
Apr 02, 2014 | 43.81 | 43.87 | 43.62 | 43.75 | 678,732 | -0.06(-0.13%) |
Apr 01, 2014 | 43.71 | 43.81 | 43.64 | 43.80 | 532,199 | +0.59(+1.36%) |
Mar 31, 2014 | 43.08 | 43.28 | 42.97 | 43.22 | 1,087,399 | +0.57(+1.35%) |
Mar 28, 2014 | 42.69 | 42.77 | 42.59 | 42.64 | 268,296 | +0.17(+0.39%) |
Mar 27, 2014 | 42.48 | 42.57 | 42.37 | 42.48 | 343,423 | +0.15(+0.36%) |
Mar 26, 2014 | 42.59 | 42.62 | 42.30 | 42.32 | 569,842 | -0.10(-0.23%) |
Mar 25, 2014 | 42.27 | 42.48 | 42.03 | 42.42 | 393,427 | +0.35(+0.82%) |
Mar 24, 2014 | 42.28 | 42.45 | 41.73 | 42.08 | 309,637 | -0.05(-0.13%) |
Mar 21, 2014 | 42.68 | 42.82 | 42.11 | 42.13 | 995,170 | -0.44(-1.04%) |
Mar 20, 2014 | 42.51 | 42.72 | 42.39 | 42.57 | 712,261 | -0.13(-0.31%) |
Mar 19, 2014 | 43.30 | 43.30 | 42.39 | 42.70 | 535,918 | -0.48(-1.12%) |
Mar 18, 2014 | 42.93 | 43.24 | 42.91 | 43.19 | 458,193 | +0.32(+0.74%) |
Mar 17, 2014 | 42.51 | 42.88 | 42.51 | 42.87 | 307,676 | +0.78(+1.85%) |
Mar 14, 2014 | 41.89 | 42.27 | 41.80 | 42.09 | 346,514 | -0.08(-0.20%) |
Mar 13, 2014 | 43.15 | 43.18 | 42.05 | 42.17 | 1,672,788 | -0.84(-1.94%) |
Mar 12, 2014 | 42.96 | 43.04 | 42.80 | 43.01 | 397,916 | -0.04(-0.10%) |
Mar 11, 2014 | 43.27 | 43.32 | 42.98 | 43.05 | 330,933 | -0.30(-0.70%) |
Mar 10, 2014 | 43.53 | 43.66 | 43.13 | 43.35 | 446,415 | -0.32(-0.74%) |
Mar 07, 2014 | 43.93 | 44.04 | 43.49 | 43.68 | 353,239 | -0.07(-0.16%) |
Mar 06, 2014 | 43.72 | 43.93 | 43.56 | 43.75 | 892,861 | +0.60(+1.39%) |
Mar 05, 2014 | 43.12 | 43.30 | 43.03 | 43.15 | 608,821 | +0.23(+0.55%) |
Mar 04, 2014 | 42.92 | 43.11 | 42.83 | 42.91 | 528,394 | +0.99(+2.36%) |
Mar 03, 2014 | 42.38 | 42.47 | 41.83 | 41.92 | 842,841 | -1.37(-3.18%) |
Feb 28, 2014 | 43.17 | 43.50 | 43.11 | 43.30 | 681,529 | +0.43(+1.00%) |
Feb 27, 2014 | 42.49 | 42.87 | 42.30 | 42.87 | 591,238 | +0.30(+0.70%) |
Feb 26, 2014 | 42.80 | 42.83 | 42.37 | 42.57 | 852,044 | -0.03(-0.06%) |
Feb 25, 2014 | 42.91 | 42.97 | 42.52 | 42.60 | 507,316 | -0.04(-0.10%) |
Feb 24, 2014 | 42.49 | 42.77 | 42.42 | 42.64 | 558,841 | +0.35(+0.82%) |
Feb 21, 2014 | 42.39 | 42.50 | 42.28 | 42.30 | 283,299 | +0.10(+0.25%) |
Feb 20, 2014 | 42.00 | 42.23 | 41.91 | 42.19 | 580,987 | +0.21(+0.51%) |
Feb 19, 2014 | 42.28 | 42.44 | 41.96 | 41.98 | 429,454 | -0.29(-0.69%) |
Feb 18, 2014 | 42.44 | 42.47 | 42.25 | 42.27 | 1,144,583 | +0.12(+0.28%) |
Feb 14, 2014 | 42.00 | 42.15 | 42.15 | 42.15 | 723,865 | +0.33(+0.79%) |
Feb 13, 2014 | 41.41 | 41.84 | 41.39 | 41.82 | 561,131 | +0.32(+0.78%) |
Feb 12, 2014 | 41.38 | 41.60 | 41.32 | 41.49 | 500,529 | +0.15(+0.37%) |
Feb 11, 2014 | 41.16 | 41.44 | 41.09 | 41.34 | 496,424 | +0.40(+0.97%) |
Feb 10, 2014 | 40.94 | 41.15 | 40.87 | 40.95 | 341,031 | +0.01(+0.03%) |
Feb 07, 2014 | 40.63 | 40.93 | 40.56 | 40.93 | 435,862 | +0.48(+1.20%) |
Feb 06, 2014 | 40.22 | 40.45 | 40.06 | 40.45 | 498,145 | +0.68(+1.70%) |
Feb 05, 2014 | 39.71 | 39.86 | 39.59 | 39.77 | 518,602 | +0.14(+0.35%) |
Feb 04, 2014 | 39.50 | 39.65 | 39.42 | 39.64 | 252,156 | +0.42(+1.07%) |
Feb 03, 2014 | 40.06 | 40.06 | 39.21 | 39.21 | 746,071 | -0.85(-2.12%) |
Jan 31, 2014 | 40.05 | 40.26 | 39.88 | 40.06 | 346,160 | -0.50(-1.24%) |
Jan 30, 2014 | 40.44 | 40.66 | 40.31 | 40.57 | 833,254 | +0.24(+0.60%) |
Jan 29, 2014 | 40.54 | 40.60 | 40.25 | 40.33 | 392,426 | -0.44(-1.07%) |
Jan 28, 2014 | 40.40 | 40.80 | 40.40 | 40.76 | 326,586 | +0.80(+2.01%) |
Jan 27, 2014 | 40.28 | 40.49 | 39.77 | 39.96 | 529,313 | -0.29(-0.72%) |
Jan 24, 2014 | 40.90 | 40.90 | 40.24 | 40.25 | 748,426 | -1.43(-3.43%) |
Jan 23, 2014 | 41.63 | 41.83 | 41.47 | 41.68 | 1,074,510 | +0.21(+0.52%) |
Jan 22, 2014 | 41.42 | 41.50 | 41.30 | 41.47 | 478,214 | +0.26(+0.62%) |
Jan 21, 2014 | 41.38 | 41.42 | 41.00 | 41.21 | 592,299 | +0.08(+0.20%) |
Jan 17, 2014 | 41.32 | 41.13 | 41.13 | 41.13 | 454,931 | -0.16(-0.38%) |
Jan 16, 2014 | 41.36 | 41.42 | 41.06 | 41.29 | 920,657 | -0.05(-0.12%) |
Jan 15, 2014 | 41.22 | 41.42 | 41.12 | 41.34 | 1,430,192 | +0.11(+0.27%) |
Jan 14, 2014 | 40.98 | 41.28 | 40.89 | 41.22 | 659,210 | +0.63(+1.55%) |
Jan 13, 2014 | 40.87 | 41.02 | 40.51 | 40.60 | 1,512,927 | -0.14(-0.34%) |
Jan 10, 2014 | 40.45 | 40.78 | 40.37 | 40.73 | 768,591 | +0.51(+1.27%) |
Jan 09, 2014 | 40.26 | 40.37 | 40.00 | 40.22 | 369,919 | +0.22(+0.55%) |
Jan 08, 2014 | 40.14 | 40.17 | 39.97 | 40.00 | 886,306 | +0.00(+0.00%) |
Jan 07, 2014 | 40.02 | 40.06 | 39.88 | 40.00 | 492,939 | +0.28(+0.70%) |
Jan 06, 2014 | 39.75 | 40.06 | 39.73 | 39.73 | 493,359 | +0.17(+0.42%) |
Jan 03, 2014 | 39.59 | 39.86 | 39.41 | 39.56 | 321,623 | +0.25(+0.63%) |
Jan 02, 2014 | 39.52 | 39.59 | 39.13 | 39.31 | 824,212 | -0.66(-1.66%) |
Dec 31, 2013 | 39.95 | 39.97 | 39.97 | 39.97 | 371,268 | +0.19(+0.49%) |
Dec 30, 2013 | 39.68 | 39.82 | 39.48 | 39.78 | 318,305 | +0.44(+1.11%) |
Dec 27, 2013 | 39.58 | 39.65 | 39.31 | 39.35 | 224,314 | +0.14(+0.35%) |
Dec 26, 2013 | 39.28 | 39.29 | 39.12 | 39.21 | 232,596 | +0.16(+0.41%) |
Dec 24, 2013 | 39.00 | 39.05 | 38.85 | 39.05 | 153,363 | +0.27(+0.69%) |
Dec 23, 2013 | 38.63 | 38.81 | 38.52 | 38.78 | 570,356 | +0.37(+0.97%) |
Dec 20, 2013 | 38.29 | 38.46 | 38.25 | 38.41 | 685,836 | +0.21(+0.56%) |
Dec 19, 2013 | 38.22 | 38.28 | 38.08 | 38.19 | 386,905 | -0.03(-0.09%) |
Dec 18, 2013 | 37.88 | 38.33 | 37.59 | 38.23 | 396,812 | +0.67(+1.78%) |
Dec 17, 2013 | 37.83 | 37.83 | 37.46 | 37.56 | 158,466 | +0.06(+0.15%) |
Dec 16, 2013 | 37.55 | 37.55 | 37.37 | 37.50 | 307,556 | +0.32(+0.87%) |
Dec 13, 2013 | 37.29 | 37.29 | 37.09 | 37.18 | 378,124 | -0.01(-0.02%) |
Dec 12, 2013 | 37.47 | 37.47 | 37.12 | 37.19 | 229,027 | -0.37(-0.99%) |
Dec 11, 2013 | 37.94 | 38.01 | 37.55 | 37.56 | 306,924 | -0.26(-0.68%) |
Dec 10, 2013 | 37.81 | 37.97 | 37.75 | 37.81 | 460,455 | +0.02(+0.05%) |
Dec 09, 2013 | 37.80 | 37.86 | 37.75 | 37.79 | 300,190 | +0.18(+0.48%) |
Dec 06, 2013 | 37.46 | 37.65 | 37.25 | 37.61 | 278,795 | +0.47(+1.26%) |
Dec 05, 2013 | 37.19 | 37.27 | 37.03 | 37.14 | 203,687 | -0.04(-0.11%) |
Dec 04, 2013 | 37.05 | 37.21 | 36.71 | 37.19 | 201,661 | -0.22(-0.59%) |
Dec 03, 2013 | 37.58 | 37.61 | 37.31 | 37.41 | 177,742 | -0.34(-0.90%) |
Dec 02, 2013 | 37.88 | 37.93 | 37.73 | 37.75 | 187,616 | -0.19(-0.49%) |
Nov 29, 2013 | 37.95 | 38.12 | 37.76 | 37.93 | 170,662 | +0.21(+0.55%) |
Nov 27, 2013 | 37.76 | 37.88 | 37.64 | 37.72 | 147,788 | +0.21(+0.55%) |
Nov 26, 2013 | 37.40 | 37.58 | 37.39 | 37.52 | 136,267 | +0.30(+0.80%) |
Nov 25, 2013 | 37.26 | 37.30 | 37.17 | 37.22 | 282,605 | +0.06(+0.17%) |
Nov 22, 2013 | 37.03 | 37.17 | 36.94 | 37.16 | 843,320 | +0.28(+0.77%) |
Nov 21, 2013 | 36.74 | 36.90 | 36.66 | 36.88 | 232,691 | +0.41(+1.12%) |
Nov 20, 2013 | 36.97 | 36.97 | 36.43 | 36.47 | 644,095 | -0.50(-1.36%) |
Nov 19, 2013 | 37.08 | 37.10 | 36.89 | 36.97 | 246,529 | -0.14(-0.39%) |
Nov 18, 2013 | 37.41 | 37.41 | 37.04 | 37.12 | 192,125 | +0.06(+0.15%) |
Nov 15, 2013 | 36.95 | 37.10 | 36.92 | 37.06 | 428,606 | +0.21(+0.56%) |
Nov 14, 2013 | 36.81 | 36.94 | 36.71 | 36.85 | 264,183 | +0.03(+0.07%) |
Nov 12, 2013 | 36.99 | 37.01 | 36.75 | 36.83 | 137,903 | -0.39(-1.04%) |
Nov 11, 2013 | 37.20 | 37.24 | 37.13 | 37.21 | 110,334 | +0.31(+0.84%) |
Nov 08, 2013 | 36.65 | 36.91 | 36.57 | 36.90 | 1,359,859 | +0.14(+0.38%) |
Nov 07, 2013 | 37.17 | 37.23 | 36.73 | 36.76 | 135,238 | -0.56(-1.50%) |
Nov 06, 2013 | 37.34 | 37.41 | 37.23 | 37.32 | 212,618 | +0.54(+1.48%) |
Nov 05, 2013 | 36.97 | 36.99 | 36.61 | 36.78 | 353,617 | -0.31(-0.84%) |
Nov 04, 2013 | 36.98 | 37.09 | 36.90 | 37.09 | 195,212 | +0.29(+0.79%) |
Nov 01, 2013 | 36.87 | 36.87 | 36.61 | 36.80 | 326,396 | -0.22(-0.60%) |
Oct 31, 2013 | 37.08 | 37.19 | 36.88 | 37.02 | 143,528 | -0.13(-0.36%) |
Oct 30, 2013 | 37.33 | 37.36 | 37.02 | 37.15 | 182,659 | -0.08(-0.21%) |
Oct 29, 2013 | 37.26 | 37.31 | 37.12 | 37.23 | 416,476 | +0.05(+0.14%) |
Oct 28, 2013 | 37.24 | 37.26 | 37.07 | 37.18 | 189,197 | -0.18(-0.48%) |
Oct 25, 2013 | 37.38 | 37.38 | 37.21 | 37.36 | 364,417 | -0.02(-0.06%) |
Oct 24, 2013 | 37.32 | 37.43 | 37.21 | 37.38 | 555,258 | +0.18(+0.48%) |
Oct 23, 2013 | 37.34 | 37.34 | 37.07 | 37.20 | 534,107 | -0.14(-0.37%) |
Oct 22, 2013 | 37.22 | 37.48 | 37.16 | 37.34 | 685,684 | +0.39(+1.06%) |
Oct 21, 2013 | 36.96 | 37.00 | 36.79 | 36.94 | 678,235 | +0.28(+0.77%) |
Oct 18, 2013 | 36.65 | 36.68 | 36.44 | 36.66 | 331,066 | +0.26(+0.72%) |
Oct 17, 2013 | 36.23 | 36.41 | 36.12 | 36.40 | 286,259 | +0.52(+1.46%) |
Oct 16, 2013 | 35.74 | 35.92 | 35.61 | 35.88 | 380,685 | +0.21(+0.60%) |
Oct 15, 2013 | 35.71 | 35.75 | 35.54 | 35.66 | 299,288 | -0.13(-0.37%) |
Oct 14, 2013 | 35.42 | 35.82 | 35.42 | 35.79 | 146,501 | +0.23(+0.66%) |
Oct 11, 2013 | 35.43 | 35.57 | 35.34 | 35.56 | 191,086 | +0.24(+0.68%) |
Oct 10, 2013 | 34.98 | 35.36 | 34.94 | 35.32 | 210,056 | +0.81(+2.36%) |
Oct 09, 2013 | 34.67 | 34.67 | 34.26 | 34.50 | 318,379 | -0.22(-0.64%) |
Oct 08, 2013 | 35.10 | 35.10 | 34.72 | 34.72 | 90,257 | -0.21(-0.61%) |
Oct 07, 2013 | 34.94 | 35.08 | 34.88 | 34.94 | 121,924 | -0.27(-0.76%) |
Oct 04, 2013 | 35.25 | 35.36 | 35.16 | 35.21 | 103,931 | -0.08(-0.23%) |
Oct 03, 2013 | 35.41 | 35.41 | 35.19 | 35.29 | 125,098 | +0.00(+0.00%) |
Oct 02, 2013 | 35.30 | 35.34 | 35.12 | 35.29 | 116,218 | +0.10(+0.29%) |