Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.92 | 40.38 | 39.92 | 40.34 | 628,646 | +0.30(+0.76%) |
Sep 29, 2014 | 40.12 | 40.14 | 39.62 | 40.04 | 456,172 | -0.44(-1.10%) |
Sep 26, 2014 | 40.44 | 40.60 | 40.30 | 40.48 | 304,263 | +0.06(+0.14%) |
Sep 25, 2014 | 40.48 | 40.54 | 40.29 | 40.43 | 148,942 | -0.17(-0.42%) |
Sep 24, 2014 | 40.20 | 40.65 | 39.99 | 40.60 | 540,427 | +0.47(+1.18%) |
Sep 23, 2014 | 40.25 | 40.38 | 39.95 | 40.12 | 219,686 | -0.27(-0.68%) |
Sep 22, 2014 | 40.65 | 40.84 | 40.30 | 40.40 | 84,143 | -0.04(-0.09%) |
Sep 19, 2014 | 40.97 | 41.25 | 40.31 | 40.44 | 177,312 | -0.31(-0.77%) |
Sep 18, 2014 | 40.92 | 40.97 | 40.74 | 40.75 | 147,654 | -0.02(-0.05%) |
Sep 17, 2014 | 40.93 | 41.01 | 40.74 | 40.77 | 156,464 | -0.13(-0.32%) |
Sep 16, 2014 | 40.49 | 41.20 | 40.34 | 40.90 | 390,796 | +0.41(+1.00%) |
Sep 15, 2014 | 40.68 | 41.05 | 40.29 | 40.49 | 482,194 | -0.34(-0.83%) |
Sep 12, 2014 | 41.37 | 41.37 | 40.70 | 40.83 | 404,413 | -0.47(-1.15%) |
Sep 11, 2014 | 41.62 | 41.74 | 41.28 | 41.31 | 220,376 | -0.48(-1.15%) |
Sep 10, 2014 | 41.48 | 41.92 | 41.46 | 41.79 | 126,002 | +0.08(+0.18%) |
Sep 09, 2014 | 41.54 | 41.81 | 41.49 | 41.71 | 136,282 | -0.22(-0.52%) |
Sep 08, 2014 | 42.26 | 42.27 | 41.84 | 41.93 | 198,373 | -0.20(-0.47%) |
Sep 05, 2014 | 42.05 | 42.33 | 41.93 | 42.13 | 153,118 | +0.30(+0.72%) |
Sep 04, 2014 | 42.20 | 42.30 | 41.76 | 41.83 | 230,709 | -0.27(-0.65%) |
Sep 03, 2014 | 41.91 | 42.23 | 41.74 | 42.10 | 268,601 | +0.47(+1.14%) |
Sep 02, 2014 | 41.10 | 41.80 | 40.87 | 41.63 | 581,187 | +0.61(+1.48%) |
Aug 29, 2014 | 40.52 | 41.02 | 41.02 | 41.02 | 1,386,999 | +0.51(+1.26%) |
Aug 28, 2014 | 40.69 | 40.71 | 40.35 | 40.51 | 362,776 | -0.46(-1.13%) |
Aug 27, 2014 | 41.11 | 41.14 | 40.68 | 40.97 | 105,963 | +0.01(+0.02%) |
Aug 26, 2014 | 41.07 | 41.10 | 40.87 | 40.96 | 154,805 | -0.01(-0.02%) |
Aug 25, 2014 | 41.14 | 41.14 | 40.90 | 40.97 | 284,769 | -0.07(-0.16%) |
Aug 22, 2014 | 41.47 | 41.47 | 40.93 | 41.04 | 419,332 | -0.38(-0.91%) |
Aug 21, 2014 | 41.42 | 41.65 | 41.38 | 41.42 | 189,557 | +0.07(+0.16%) |
Aug 20, 2014 | 41.27 | 41.47 | 41.07 | 41.35 | 225,358 | -0.02(-0.05%) |
Aug 19, 2014 | 41.65 | 41.73 | 41.20 | 41.37 | 147,403 | -0.26(-0.64%) |
Aug 18, 2014 | 41.78 | 42.02 | 41.57 | 41.64 | 136,891 | -0.02(-0.05%) |
Aug 15, 2014 | 41.98 | 42.16 | 41.42 | 41.66 | 147,555 | +0.01(+0.02%) |
Aug 14, 2014 | 41.92 | 42.02 | 41.51 | 41.65 | 379,585 | -0.23(-0.54%) |
Aug 13, 2014 | 41.91 | 41.95 | 41.55 | 41.87 | 208,513 | +0.23(+0.55%) |
Aug 12, 2014 | 41.64 | 41.95 | 41.44 | 41.65 | 256,849 | -0.03(-0.07%) |
Aug 11, 2014 | 41.44 | 41.71 | 41.25 | 41.67 | 437,627 | +0.53(+1.29%) |
Aug 08, 2014 | 41.53 | 41.53 | 41.13 | 41.14 | 398,059 | -0.15(-0.37%) |
Aug 07, 2014 | 41.68 | 41.68 | 41.25 | 41.30 | 188,621 | -0.09(-0.21%) |
Aug 06, 2014 | 41.30 | 41.62 | 41.27 | 41.38 | 191,147 | -0.09(-0.23%) |
Aug 05, 2014 | 41.63 | 42.00 | 41.27 | 41.48 | 245,130 | -0.63(-1.51%) |
Aug 04, 2014 | 41.76 | 42.14 | 41.54 | 42.11 | 187,743 | +0.61(+1.48%) |
Aug 01, 2014 | 41.14 | 41.73 | 41.10 | 41.49 | 131,990 | +0.34(+0.83%) |
Jul 31, 2014 | 41.44 | 41.63 | 40.60 | 41.15 | 316,590 | -0.52(-1.25%) |
Jul 30, 2014 | 42.36 | 42.40 | 41.65 | 41.67 | 417,457 | -0.79(-1.85%) |
Jul 29, 2014 | 42.86 | 42.86 | 42.39 | 42.46 | 110,717 | -0.35(-0.82%) |
Jul 28, 2014 | 42.85 | 42.94 | 42.57 | 42.81 | 72,501 | -0.03(-0.07%) |
Jul 25, 2014 | 42.72 | 43.04 | 42.69 | 42.84 | 56,990 | -0.21(-0.48%) |
Jul 24, 2014 | 43.00 | 43.08 | 42.79 | 43.05 | 190,107 | +0.29(+0.69%) |
Jul 23, 2014 | 42.87 | 43.11 | 42.73 | 42.75 | 320,058 | -0.23(-0.53%) |
Jul 22, 2014 | 43.36 | 43.51 | 42.84 | 42.98 | 313,640 | -0.04(-0.09%) |
Jul 21, 2014 | 42.61 | 43.12 | 42.52 | 43.02 | 341,165 | +0.26(+0.60%) |
Jul 18, 2014 | 42.96 | 43.14 | 42.67 | 42.76 | 162,694 | -0.18(-0.42%) |
Jul 17, 2014 | 43.31 | 43.60 | 42.82 | 42.94 | 209,843 | -0.99(-2.26%) |
Jul 16, 2014 | 43.95 | 44.22 | 43.63 | 43.94 | 165,809 | +0.02(+0.04%) |
Jul 15, 2014 | 44.18 | 44.28 | 43.75 | 43.92 | 87,786 | -0.19(-0.43%) |
Jul 14, 2014 | 44.23 | 44.42 | 44.00 | 44.11 | 399,587 | -0.05(-0.11%) |
Jul 11, 2014 | 43.89 | 44.24 | 43.76 | 44.15 | 631,870 | +0.08(+0.17%) |
Jul 10, 2014 | 43.59 | 44.16 | 43.42 | 44.08 | 231,272 | -0.09(-0.19%) |
Jul 09, 2014 | 43.38 | 44.26 | 43.20 | 44.16 | 558,572 | +0.77(+1.77%) |
Jul 08, 2014 | 43.50 | 43.50 | 43.05 | 43.40 | 237,655 | +0.11(+0.26%) |
Jul 07, 2014 | 43.51 | 43.52 | 43.07 | 43.28 | 148,196 | -0.31(-0.72%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 68,916 | +0.32(+0.74%) |
Jul 02, 2014 | 43.09 | 43.31 | 42.76 | 43.27 | 263,014 | +0.19(+0.44%) |
Jul 01, 2014 | 43.02 | 43.32 | 42.92 | 43.08 | 143,315 | +0.16(+0.37%) |
Jun 30, 2014 | 43.03 | 43.10 | 42.79 | 42.92 | 139,063 | -0.18(-0.42%) |
Jun 27, 2014 | 43.28 | 43.30 | 43.02 | 43.10 | 168,646 | -0.28(-0.65%) |
Jun 26, 2014 | 43.58 | 43.58 | 43.06 | 43.39 | 141,072 | -0.02(-0.04%) |
Jun 25, 2014 | 43.53 | 43.53 | 43.30 | 43.41 | 92,042 | +0.07(+0.17%) |
Jun 24, 2014 | 43.03 | 43.69 | 43.03 | 43.33 | 234,738 | +0.24(+0.56%) |
Jun 23, 2014 | 42.94 | 43.20 | 42.77 | 43.09 | 80,015 | +0.17(+0.39%) |
Jun 20, 2014 | 42.88 | 42.98 | 42.54 | 42.92 | 153,168 | -0.16(-0.37%) |
Jun 19, 2014 | 42.70 | 43.08 | 42.56 | 43.08 | 345,291 | +0.27(+0.63%) |
Jun 18, 2014 | 42.05 | 42.84 | 41.95 | 42.81 | 476,453 | +0.76(+1.80%) |
Jun 17, 2014 | 42.40 | 42.40 | 41.89 | 42.05 | 199,305 | -0.48(-1.12%) |
Jun 16, 2014 | 42.63 | 42.69 | 42.43 | 42.53 | 91,058 | -0.21(-0.50%) |
Jun 13, 2014 | 43.02 | 43.14 | 42.59 | 42.74 | 101,776 | -0.37(-0.87%) |
Jun 12, 2014 | 43.51 | 43.61 | 42.99 | 43.12 | 206,371 | -0.23(-0.54%) |
Jun 11, 2014 | 43.66 | 43.67 | 43.17 | 43.35 | 207,636 | -0.48(-1.09%) |
Jun 10, 2014 | 43.81 | 43.86 | 43.58 | 43.83 | 162,824 | -0.30(-0.68%) |
Jun 06, 2014 | 44.31 | 44.41 | 44.00 | 44.13 | 435,504 | +0.21(+0.49%) |
Jun 05, 2014 | 43.95 | 44.16 | 43.79 | 43.91 | 176,435 | +0.09(+0.21%) |
Jun 04, 2014 | 43.64 | 43.86 | 43.45 | 43.82 | 143,210 | -0.10(-0.23%) |
Jun 03, 2014 | 43.91 | 44.26 | 43.55 | 43.92 | 183,843 | +0.32(+0.73%) |
Jun 02, 2014 | 44.08 | 44.08 | 43.41 | 43.60 | 189,602 | -0.13(-0.30%) |
May 30, 2014 | 44.04 | 44.31 | 43.64 | 43.73 | 263,110 | -0.54(-1.22%) |
May 29, 2014 | 44.04 | 44.44 | 44.04 | 44.28 | 106,371 | +0.26(+0.59%) |
May 28, 2014 | 43.48 | 44.06 | 43.41 | 44.01 | 140,147 | +0.53(+1.22%) |
May 27, 2014 | 43.86 | 44.15 | 43.39 | 43.48 | 127,861 | -0.38(-0.87%) |
May 23, 2014 | 43.66 | 43.86 | 43.86 | 43.86 | 148,752 | +0.10(+0.23%) |
May 22, 2014 | 43.49 | 44.03 | 43.49 | 43.76 | 57,558 | +0.19(+0.43%) |
May 21, 2014 | 43.30 | 43.72 | 43.30 | 43.58 | 152,847 | +0.37(+0.86%) |
May 20, 2014 | 43.92 | 44.33 | 43.06 | 43.20 | 145,654 | -0.91(-2.05%) |
May 19, 2014 | 44.33 | 44.63 | 44.11 | 44.11 | 223,833 | -0.12(-0.27%) |
May 16, 2014 | 44.27 | 44.51 | 44.00 | 44.23 | 189,247 | +0.21(+0.47%) |
May 15, 2014 | 44.09 | 44.25 | 43.71 | 44.02 | 78,805 | -0.35(-0.78%) |
May 14, 2014 | 44.60 | 44.65 | 44.22 | 44.37 | 236,863 | -0.27(-0.61%) |
May 13, 2014 | 44.05 | 44.64 | 43.98 | 44.64 | 220,284 | +0.60(+1.36%) |
May 12, 2014 | 43.84 | 44.04 | 43.69 | 44.04 | 97,641 | +0.61(+1.40%) |
May 09, 2014 | 43.72 | 43.72 | 43.30 | 43.44 | 60,899 | -0.09(-0.21%) |
May 08, 2014 | 43.40 | 44.00 | 43.08 | 43.53 | 136,746 | +0.48(+1.11%) |
May 07, 2014 | 42.64 | 43.07 | 42.44 | 43.05 | 132,072 | +0.42(+0.98%) |
May 06, 2014 | 42.92 | 42.92 | 42.48 | 42.63 | 235,653 | -0.34(-0.78%) |
May 05, 2014 | 43.44 | 43.44 | 42.74 | 42.97 | 247,255 | -0.42(-0.97%) |
May 02, 2014 | 43.31 | 43.65 | 43.01 | 43.39 | 117,458 | +0.07(+0.17%) |
May 01, 2014 | 42.92 | 43.49 | 42.92 | 43.31 | 142,574 | +0.36(+0.85%) |
Apr 30, 2014 | 42.20 | 43.09 | 42.05 | 42.95 | 138,219 | +0.32(+0.74%) |
Apr 29, 2014 | 42.42 | 42.88 | 42.02 | 42.63 | 206,427 | +0.28(+0.66%) |
Apr 28, 2014 | 42.32 | 42.47 | 42.08 | 42.35 | 193,824 | -0.04(-0.09%) |
Apr 25, 2014 | 42.92 | 42.92 | 42.27 | 42.39 | 489,251 | -0.46(-1.07%) |
Apr 24, 2014 | 42.64 | 43.25 | 42.60 | 42.85 | 69,295 | +0.35(+0.81%) |
Apr 23, 2014 | 42.86 | 42.86 | 42.23 | 42.50 | 351,281 | -0.35(-0.81%) |
Apr 22, 2014 | 42.92 | 43.12 | 42.63 | 42.85 | 152,716 | -0.40(-0.93%) |
Apr 21, 2014 | 43.82 | 43.82 | 43.15 | 43.25 | 304,083 | -0.35(-0.79%) |
Apr 17, 2014 | 43.42 | 43.59 | 43.59 | 43.59 | 51,977 | -0.11(-0.26%) |
Apr 16, 2014 | 43.32 | 43.82 | 43.21 | 43.71 | 173,373 | +0.69(+1.61%) |
Apr 15, 2014 | 43.55 | 43.55 | 42.60 | 43.02 | 313,426 | -0.69(-1.58%) |
Apr 14, 2014 | 43.86 | 43.90 | 43.45 | 43.71 | 103,919 | +0.22(+0.52%) |
Apr 11, 2014 | 43.10 | 43.55 | 42.85 | 43.48 | 162,426 | -0.24(-0.55%) |
Apr 10, 2014 | 43.86 | 44.05 | 43.57 | 43.72 | 370,386 | -0.02(-0.04%) |
Apr 09, 2014 | 43.44 | 43.80 | 43.01 | 43.74 | 386,583 | +0.21(+0.47%) |
Apr 08, 2014 | 42.83 | 43.70 | 42.56 | 43.54 | 280,949 | +1.02(+2.39%) |
Apr 07, 2014 | 42.28 | 42.60 | 42.05 | 42.52 | 121,038 | +0.34(+0.80%) |
Apr 04, 2014 | 42.30 | 43.06 | 42.13 | 42.19 | 359,220 | -0.05(-0.11%) |
Apr 03, 2014 | 42.83 | 42.97 | 41.94 | 42.23 | 295,744 | -0.65(-1.52%) |
Apr 02, 2014 | 42.55 | 42.95 | 42.23 | 42.88 | 96,471 | +0.04(+0.09%) |
Apr 01, 2014 | 42.38 | 42.97 | 42.38 | 42.85 | 161,942 | +0.35(+0.81%) |
Mar 31, 2014 | 42.47 | 42.90 | 42.39 | 42.50 | 206,567 | -0.14(-0.33%) |
Mar 28, 2014 | 42.45 | 42.88 | 42.38 | 42.64 | 606,007 | +0.42(+0.99%) |
Mar 27, 2014 | 41.58 | 42.33 | 41.12 | 42.22 | 225,895 | +0.56(+1.34%) |
Mar 26, 2014 | 41.68 | 41.91 | 41.34 | 41.66 | 257,656 | +0.38(+0.93%) |
Mar 25, 2014 | 40.81 | 41.34 | 40.81 | 41.28 | 246,097 | +0.75(+1.84%) |
Mar 24, 2014 | 40.32 | 40.53 | 39.97 | 40.53 | 155,433 | +0.30(+0.74%) |
Mar 21, 2014 | 40.48 | 40.87 | 40.23 | 40.23 | 487,600 | +0.21(+0.51%) |
Mar 20, 2014 | 39.17 | 40.09 | 39.17 | 40.03 | 93,075 | +0.40(+1.01%) |
Mar 19, 2014 | 40.11 | 40.11 | 39.33 | 39.63 | 268,793 | -0.44(-1.09%) |
Mar 18, 2014 | 39.42 | 40.22 | 39.35 | 40.07 | 241,624 | +0.72(+1.83%) |
Mar 17, 2014 | 39.00 | 39.42 | 38.90 | 39.35 | 129,146 | +0.32(+0.81%) |
Mar 14, 2014 | 38.73 | 39.31 | 38.73 | 39.03 | 102,677 | +0.10(+0.26%) |
Mar 13, 2014 | 39.33 | 39.43 | 38.66 | 38.93 | 352,826 | -0.05(-0.12%) |
Mar 12, 2014 | 38.45 | 39.27 | 38.39 | 38.98 | 128,749 | -0.04(-0.10%) |
Mar 11, 2014 | 39.33 | 39.84 | 38.82 | 39.01 | 893,010 | -0.55(-1.39%) |
Mar 10, 2014 | 40.16 | 40.24 | 39.30 | 39.56 | 693,918 | -0.90(-2.23%) |
Mar 07, 2014 | 41.42 | 41.59 | 40.35 | 40.46 | 191,819 | -1.06(-2.55%) |
Mar 06, 2014 | 41.31 | 41.76 | 41.16 | 41.52 | 230,033 | +0.62(+1.51%) |
Mar 05, 2014 | 41.02 | 41.12 | 40.54 | 40.91 | 420,782 | +0.12(+0.30%) |
Mar 04, 2014 | 40.52 | 41.32 | 40.52 | 40.79 | 150,742 | +0.71(+1.77%) |
Mar 03, 2014 | 40.06 | 40.57 | 39.98 | 40.08 | 126,311 | -0.78(-1.92%) |
Feb 28, 2014 | 40.99 | 41.07 | 40.72 | 40.86 | 167,738 | +0.07(+0.18%) |
Feb 27, 2014 | 40.38 | 40.80 | 40.21 | 40.79 | 87,133 | +0.41(+1.02%) |
Feb 26, 2014 | 40.05 | 40.57 | 39.97 | 40.37 | 62,959 | +0.28(+0.70%) |
Feb 25, 2014 | 40.49 | 40.49 | 40.05 | 40.09 | 166,007 | -0.46(-1.13%) |
Feb 24, 2014 | 40.37 | 40.65 | 40.36 | 40.55 | 90,713 | +0.21(+0.51%) |
Feb 21, 2014 | 39.97 | 40.66 | 39.97 | 40.35 | 114,905 | +0.04(+0.09%) |
Feb 20, 2014 | 40.20 | 40.51 | 39.80 | 40.31 | 194,408 | +0.21(+0.54%) |
Feb 19, 2014 | 40.40 | 40.67 | 39.67 | 40.09 | 158,149 | -0.88(-2.14%) |
Feb 18, 2014 | 41.35 | 41.43 | 40.82 | 40.97 | 186,765 | -0.38(-0.93%) |
Feb 14, 2014 | 41.06 | 41.35 | 41.35 | 41.35 | 186,905 | +0.74(+1.81%) |
Feb 13, 2014 | 39.62 | 40.66 | 39.62 | 40.62 | 163,353 | +0.43(+1.07%) |
Feb 12, 2014 | 40.00 | 40.34 | 39.60 | 40.19 | 281,712 | +0.63(+1.58%) |
Feb 11, 2014 | 38.94 | 39.69 | 38.77 | 39.56 | 161,951 | +0.95(+2.46%) |
Feb 10, 2014 | 39.08 | 39.08 | 38.42 | 38.61 | 235,227 | -0.15(-0.39%) |
Feb 07, 2014 | 38.68 | 39.26 | 38.68 | 38.76 | 233,486 | +0.16(+0.41%) |
Feb 06, 2014 | 38.00 | 38.67 | 38.00 | 38.60 | 245,664 | +0.93(+2.48%) |
Feb 05, 2014 | 38.12 | 38.12 | 37.44 | 37.67 | 136,719 | -0.12(-0.32%) |
Feb 04, 2014 | 37.46 | 38.01 | 37.33 | 37.79 | 244,773 | +0.69(+1.86%) |
Feb 03, 2014 | 37.91 | 37.96 | 36.97 | 37.10 | 297,202 | -0.81(-2.14%) |
Jan 31, 2014 | 37.72 | 38.07 | 37.32 | 37.91 | 706,789 | -0.20(-0.51%) |
Jan 30, 2014 | 38.63 | 38.72 | 38.02 | 38.11 | 459,012 | +0.27(+0.72%) |
Jan 29, 2014 | 38.72 | 38.73 | 37.71 | 37.84 | 696,790 | -1.25(-3.20%) |
Jan 28, 2014 | 39.21 | 39.54 | 39.09 | 39.09 | 354,102 | -0.12(-0.31%) |
Jan 27, 2014 | 39.84 | 40.13 | 39.19 | 39.21 | 372,122 | -0.41(-1.04%) |
Jan 24, 2014 | 40.73 | 40.81 | 39.52 | 39.62 | 894,909 | -1.60(-3.87%) |
Jan 23, 2014 | 41.98 | 41.98 | 41.06 | 41.21 | 187,543 | -1.01(-2.39%) |
Jan 22, 2014 | 41.66 | 42.25 | 41.52 | 42.22 | 108,148 | +0.61(+1.46%) |
Jan 21, 2014 | 42.47 | 42.47 | 41.51 | 41.62 | 494,154 | -0.89(-2.09%) |
Jan 17, 2014 | 42.25 | 42.50 | 42.50 | 42.50 | 150,896 | +0.05(+0.11%) |
Jan 16, 2014 | 42.34 | 42.60 | 42.26 | 42.46 | 142,618 | -0.35(-0.83%) |
Jan 15, 2014 | 42.19 | 42.85 | 42.13 | 42.81 | 755,182 | +0.63(+1.48%) |
Jan 14, 2014 | 42.18 | 42.39 | 42.02 | 42.19 | 298,447 | -0.06(-0.13%) |
Jan 13, 2014 | 42.47 | 42.86 | 42.11 | 42.24 | 253,400 | -0.24(-0.57%) |
Jan 10, 2014 | 42.18 | 42.80 | 42.00 | 42.48 | 265,140 | +0.06(+0.13%) |
Jan 09, 2014 | 42.64 | 42.77 | 42.08 | 42.43 | 325,689 | -0.21(-0.50%) |
Jan 08, 2014 | 42.68 | 42.97 | 42.57 | 42.64 | 105,042 | -0.17(-0.39%) |
Jan 07, 2014 | 43.20 | 43.20 | 42.81 | 42.81 | 51,947 | -0.01(-0.02%) |
Jan 06, 2014 | 42.99 | 43.48 | 42.82 | 42.82 | 65,351 | -0.25(-0.59%) |
Jan 03, 2014 | 43.24 | 43.55 | 42.93 | 43.07 | 133,782 | +0.08(+0.20%) |
Jan 02, 2014 | 43.86 | 44.08 | 42.84 | 42.99 | 270,527 | -1.34(-3.03%) |
Dec 31, 2013 | 43.67 | 44.33 | 44.33 | 44.33 | 97,525 | +0.48(+1.08%) |
Dec 30, 2013 | 43.77 | 43.99 | 43.70 | 43.86 | 155,081 | +0.09(+0.21%) |
Dec 27, 2013 | 43.25 | 43.76 | 43.23 | 43.76 | 180,966 | +0.70(+1.64%) |
Dec 26, 2013 | 42.95 | 43.23 | 42.95 | 43.06 | 402,751 | +0.01(+0.02%) |
Dec 24, 2013 | 42.94 | 43.34 | 42.86 | 43.05 | 61,995 | -0.32(-0.73%) |
Dec 23, 2013 | 43.32 | 43.48 | 42.90 | 43.37 | 128,354 | +0.75(+1.75%) |
Dec 20, 2013 | 43.32 | 43.32 | 42.62 | 42.62 | 372,575 | -0.38(-0.89%) |
Dec 19, 2013 | 43.16 | 43.46 | 42.72 | 43.00 | 181,120 | -0.56(-1.28%) |
Dec 18, 2013 | 43.13 | 43.73 | 42.54 | 43.56 | 323,154 | +0.36(+0.83%) |
Dec 17, 2013 | 43.57 | 43.78 | 43.16 | 43.20 | 83,301 | -0.31(-0.71%) |
Dec 16, 2013 | 42.76 | 43.63 | 42.60 | 43.51 | 437,150 | +0.78(+1.83%) |
Dec 13, 2013 | 42.60 | 42.87 | 42.49 | 42.73 | 65,242 | +0.23(+0.55%) |
Dec 12, 2013 | 42.17 | 42.61 | 42.17 | 42.49 | 228,826 | -0.07(-0.18%) |
Dec 11, 2013 | 42.90 | 43.10 | 42.55 | 42.57 | 92,396 | -0.53(-1.23%) |
Dec 10, 2013 | 43.24 | 43.30 | 42.88 | 43.10 | 82,598 | -0.16(-0.37%) |
Dec 09, 2013 | 43.35 | 43.81 | 43.19 | 43.26 | 122,090 | -0.32(-0.73%) |
Dec 06, 2013 | 43.64 | 43.95 | 43.40 | 43.57 | 256,814 | +0.24(+0.56%) |
Dec 05, 2013 | 43.33 | 43.51 | 43.00 | 43.33 | 205,495 | +0.37(+0.87%) |
Dec 04, 2013 | 42.94 | 43.09 | 42.64 | 42.96 | 211,531 | +0.02(+0.04%) |
Dec 03, 2013 | 43.14 | 43.19 | 42.82 | 42.94 | 294,772 | -0.20(-0.45%) |
Dec 02, 2013 | 44.63 | 44.63 | 43.05 | 43.14 | 866,064 | -1.13(-2.55%) |
Nov 29, 2013 | 43.70 | 44.35 | 43.70 | 44.26 | 199,530 | +0.49(+1.13%) |
Nov 27, 2013 | 43.73 | 44.04 | 43.54 | 43.77 | 118,927 | +0.05(+0.11%) |
Nov 26, 2013 | 43.66 | 43.90 | 43.34 | 43.72 | 308,797 | -0.09(-0.21%) |
Nov 25, 2013 | 44.49 | 44.67 | 43.78 | 43.82 | 159,768 | -0.47(-1.05%) |
Nov 22, 2013 | 43.96 | 44.53 | 43.96 | 44.28 | 246,133 | +0.21(+0.47%) |
Nov 21, 2013 | 44.29 | 44.69 | 44.05 | 44.08 | 150,764 | -0.66(-1.48%) |
Nov 20, 2013 | 45.01 | 45.26 | 44.60 | 44.74 | 224,909 | -0.53(-1.17%) |
Nov 19, 2013 | 46.32 | 46.32 | 45.23 | 45.27 | 141,536 | -0.87(-1.88%) |
Nov 18, 2013 | 45.86 | 46.39 | 45.81 | 46.14 | 457,128 | +0.48(+1.06%) |
Nov 15, 2013 | 45.43 | 45.81 | 44.93 | 45.65 | 295,668 | +0.35(+0.78%) |
Nov 14, 2013 | 44.66 | 45.31 | 44.28 | 45.30 | 397,673 | +0.62(+1.38%) |
Nov 12, 2013 | 44.66 | 45.10 | 44.58 | 44.68 | 230,261 | +0.03(+0.06%) |
Nov 11, 2013 | 45.01 | 45.48 | 44.55 | 44.66 | 204,127 | -0.62(-1.38%) |
Nov 08, 2013 | 45.89 | 46.06 | 44.99 | 45.28 | 449,552 | -0.89(-1.94%) |
Nov 07, 2013 | 46.69 | 46.95 | 46.12 | 46.17 | 189,958 | -0.57(-1.22%) |
Nov 06, 2013 | 47.06 | 47.31 | 46.70 | 46.74 | 137,398 | +0.01(+0.02%) |
Nov 05, 2013 | 47.54 | 47.63 | 46.70 | 46.73 | 368,313 | -0.84(-1.76%) |
Nov 04, 2013 | 46.64 | 47.63 | 46.64 | 47.57 | 655,232 | +0.95(+2.04%) |
Nov 01, 2013 | 46.62 | 47.04 | 46.24 | 46.62 | 104,033 | -0.01(-0.02%) |
Oct 31, 2013 | 47.25 | 47.58 | 46.61 | 46.63 | 185,762 | -0.97(-2.04%) |
Oct 30, 2013 | 47.39 | 47.79 | 47.24 | 47.60 | 147,236 | +0.28(+0.59%) |
Oct 29, 2013 | 47.54 | 47.82 | 47.10 | 47.32 | 105,742 | -0.42(-0.88%) |
Oct 28, 2013 | 47.77 | 47.90 | 47.62 | 47.74 | 72,235 | -0.38(-0.79%) |
Oct 25, 2013 | 47.71 | 48.12 | 47.71 | 48.12 | 263,255 | -0.09(-0.19%) |
Oct 24, 2013 | 48.45 | 48.56 | 47.94 | 48.22 | 456,971 | +0.07(+0.14%) |
Oct 23, 2013 | 48.41 | 48.75 | 48.13 | 48.15 | 1,077,474 | -0.66(-1.36%) |
Oct 22, 2013 | 48.37 | 49.08 | 48.14 | 48.81 | 779,537 | +0.82(+1.71%) |
Oct 21, 2013 | 47.83 | 48.04 | 47.73 | 47.99 | 69,275 | -0.03(-0.06%) |
Oct 18, 2013 | 48.47 | 48.81 | 47.88 | 48.02 | 192,881 | -0.15(-0.31%) |
Oct 17, 2013 | 48.36 | 48.53 | 47.81 | 48.17 | 209,656 | -0.02(-0.04%) |
Oct 16, 2013 | 48.03 | 48.51 | 48.00 | 48.19 | 181,647 | +0.28(+0.58%) |
Oct 15, 2013 | 47.82 | 48.24 | 47.80 | 47.91 | 173,761 | -0.34(-0.71%) |
Oct 14, 2013 | 47.63 | 48.27 | 47.44 | 48.25 | 265,184 | +0.48(+0.99%) |
Oct 11, 2013 | 47.94 | 48.23 | 47.61 | 47.78 | 756,950 | -0.66(-1.37%) |
Oct 10, 2013 | 47.16 | 48.46 | 47.16 | 48.44 | 368,166 | +1.64(+3.51%) |
Oct 09, 2013 | 47.11 | 47.58 | 46.63 | 46.80 | 474,558 | -0.28(-0.59%) |
Oct 08, 2013 | 47.61 | 47.98 | 47.00 | 47.08 | 170,024 | -0.53(-1.12%) |
Oct 07, 2013 | 47.72 | 48.00 | 47.55 | 47.61 | 93,088 | -0.62(-1.29%) |
Oct 04, 2013 | 47.77 | 48.35 | 47.77 | 48.23 | 159,799 | +0.42(+0.88%) |
Oct 03, 2013 | 47.62 | 48.21 | 47.43 | 47.82 | 148,581 | -0.08(-0.17%) |
Oct 02, 2013 | 47.29 | 47.92 | 46.94 | 47.90 | 256,189 | +0.36(+0.76%) |