Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.50 | 44.75 | 43.68 | 44.11 | 219,661 | -0.72(-1.60%) |
Jul 30, 2014 | 45.33 | 45.53 | 44.15 | 44.83 | 366,901 | -0.16(-0.36%) |
Jul 29, 2014 | 45.53 | 45.79 | 44.95 | 45.00 | 204,293 | -0.54(-1.18%) |
Jul 28, 2014 | 46.06 | 46.39 | 44.67 | 45.53 | 451,036 | -0.54(-1.17%) |
Jul 25, 2014 | 46.29 | 46.75 | 45.79 | 46.07 | 261,884 | -0.59(-1.26%) |
Jul 24, 2014 | 46.29 | 46.81 | 46.23 | 46.66 | 320,322 | +0.40(+0.87%) |
Jul 23, 2014 | 45.79 | 46.47 | 45.23 | 46.26 | 255,601 | +0.44(+0.96%) |
Jul 22, 2014 | 45.18 | 45.89 | 45.07 | 45.82 | 307,022 | +0.86(+1.91%) |
Jul 21, 2014 | 45.51 | 45.91 | 44.81 | 44.96 | 249,112 | -0.75(-1.64%) |
Jul 18, 2014 | 43.86 | 45.84 | 43.62 | 45.71 | 388,454 | +2.58(+5.98%) |
Jul 17, 2014 | 43.28 | 43.84 | 43.04 | 43.13 | 257,031 | -0.43(-0.99%) |
Jul 16, 2014 | 43.97 | 43.99 | 43.40 | 43.57 | 244,291 | -0.15(-0.34%) |
Jul 15, 2014 | 43.95 | 44.48 | 43.40 | 43.71 | 365,125 | -0.39(-0.89%) |
Jul 14, 2014 | 45.18 | 45.18 | 43.96 | 44.11 | 361,768 | -0.65(-1.46%) |
Jul 11, 2014 | 43.22 | 45.25 | 43.11 | 44.76 | 619,951 | +1.35(+3.10%) |
Jul 10, 2014 | 42.68 | 44.00 | 42.47 | 43.41 | 516,660 | -0.17(-0.39%) |
Jul 09, 2014 | 42.82 | 43.66 | 42.82 | 43.58 | 391,642 | +0.73(+1.72%) |
Jul 08, 2014 | 43.06 | 43.20 | 42.24 | 42.85 | 362,604 | -0.36(-0.83%) |
Jul 07, 2014 | 43.30 | 43.39 | 42.87 | 43.21 | 294,418 | -0.28(-0.64%) |
Jul 03, 2014 | 43.36 | 43.48 | 43.48 | 43.48 | 87,311 | +0.23(+0.53%) |
Jul 02, 2014 | 43.44 | 44.74 | 42.96 | 43.26 | 382,456 | -0.06(-0.13%) |
Jul 01, 2014 | 42.19 | 43.51 | 42.19 | 43.31 | 464,298 | +1.19(+2.83%) |
Jun 30, 2014 | 41.16 | 42.19 | 40.63 | 42.12 | 337,821 | +1.13(+2.75%) |
Jun 27, 2014 | 41.21 | 41.35 | 40.81 | 40.99 | 1,301,378 | -0.20(-0.50%) |
Jun 26, 2014 | 41.39 | 42.01 | 40.98 | 41.20 | 260,780 | -0.35(-0.84%) |
Jun 25, 2014 | 41.74 | 42.33 | 40.82 | 41.55 | 278,992 | -0.48(-1.13%) |
Jun 24, 2014 | 42.09 | 42.62 | 41.74 | 42.03 | 240,083 | -0.10(-0.24%) |
Jun 23, 2014 | 42.53 | 42.78 | 41.91 | 42.13 | 229,115 | -0.41(-0.96%) |
Jun 20, 2014 | 42.93 | 42.99 | 42.26 | 42.53 | 335,597 | -0.40(-0.93%) |
Jun 19, 2014 | 42.96 | 43.37 | 42.53 | 42.93 | 159,797 | +0.00(+0.00%) |
Jun 18, 2014 | 42.58 | 43.17 | 41.78 | 42.93 | 219,011 | +0.29(+0.67%) |
Jun 17, 2014 | 42.58 | 42.97 | 42.05 | 42.65 | 278,072 | +0.26(+0.62%) |
Jun 16, 2014 | 42.07 | 42.44 | 41.52 | 42.39 | 344,089 | +0.19(+0.44%) |
Jun 13, 2014 | 42.93 | 43.02 | 41.98 | 42.20 | 243,205 | -0.59(-1.39%) |
Jun 12, 2014 | 43.16 | 43.19 | 41.91 | 42.80 | 365,187 | -0.51(-1.19%) |
Jun 11, 2014 | 43.25 | 43.36 | 42.39 | 43.31 | 298,383 | +0.03(+0.08%) |
Jun 10, 2014 | 43.02 | 43.56 | 42.48 | 43.28 | 364,707 | +0.59(+1.39%) |
Jun 06, 2014 | 42.53 | 42.88 | 41.96 | 42.68 | 321,946 | +0.33(+0.77%) |
Jun 05, 2014 | 41.60 | 42.51 | 40.95 | 42.36 | 367,453 | +0.71(+1.70%) |
Jun 04, 2014 | 43.90 | 44.81 | 41.57 | 41.65 | 465,783 | +0.41(+0.99%) |
Jun 03, 2014 | 41.35 | 41.68 | 40.36 | 41.24 | 461,935 | -0.24(-0.57%) |
Jun 02, 2014 | 41.46 | 41.97 | 41.41 | 41.48 | 370,377 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.64 | 40.95 | 41.51 | 292,433 | +0.07(+0.16%) |
May 29, 2014 | 41.48 | 41.58 | 40.60 | 41.44 | 484,951 | -0.07(-0.16%) |
May 28, 2014 | 39.10 | 41.60 | 38.94 | 41.51 | 843,940 | +3.71(+9.81%) |
May 27, 2014 | 37.30 | 38.56 | 37.21 | 37.80 | 477,322 | +0.59(+1.60%) |
May 23, 2014 | 37.10 | 37.21 | 37.21 | 37.21 | 316,872 | -0.04(-0.11%) |
May 22, 2014 | 37.04 | 37.35 | 36.56 | 37.25 | 281,059 | +0.43(+1.17%) |
May 21, 2014 | 37.00 | 37.28 | 36.40 | 36.81 | 395,262 | -0.21(-0.57%) |
May 20, 2014 | 37.86 | 38.03 | 36.86 | 37.03 | 491,810 | -1.05(-2.76%) |
May 19, 2014 | 37.52 | 38.31 | 37.14 | 38.08 | 551,289 | +0.58(+1.54%) |
May 16, 2014 | 38.52 | 38.57 | 36.57 | 37.50 | 694,773 | -1.09(-2.83%) |
May 15, 2014 | 39.36 | 39.60 | 38.17 | 38.59 | 464,543 | -1.03(-2.61%) |
May 14, 2014 | 40.59 | 40.59 | 39.51 | 39.63 | 598,445 | -1.00(-2.47%) |
May 13, 2014 | 41.89 | 42.17 | 40.42 | 40.63 | 827,904 | -1.25(-2.98%) |
May 12, 2014 | 41.72 | 42.41 | 41.44 | 41.87 | 710,261 | +0.19(+0.45%) |
May 09, 2014 | 42.49 | 42.99 | 41.47 | 41.69 | 554,769 | -1.17(-2.74%) |
May 08, 2014 | 47.63 | 49.22 | 42.49 | 42.86 | 1,494,755 | -7.50(-14.90%) |
May 07, 2014 | 50.52 | 51.08 | 49.97 | 50.37 | 394,459 | -0.11(-0.21%) |
May 06, 2014 | 50.56 | 51.53 | 50.36 | 50.47 | 361,582 | -0.17(-0.34%) |
May 05, 2014 | 51.45 | 52.05 | 50.44 | 50.64 | 315,252 | -1.37(-2.63%) |
May 02, 2014 | 50.95 | 52.93 | 50.89 | 52.01 | 388,286 | +1.37(+2.70%) |
May 01, 2014 | 50.67 | 51.24 | 49.62 | 50.64 | 293,007 | -0.11(-0.22%) |
Apr 30, 2014 | 50.88 | 51.42 | 49.76 | 50.76 | 399,819 | -0.09(-0.18%) |
Apr 29, 2014 | 52.59 | 53.19 | 50.72 | 50.85 | 313,813 | -1.51(-2.88%) |
Apr 28, 2014 | 52.09 | 52.77 | 51.81 | 52.35 | 271,645 | +0.55(+1.05%) |
Apr 25, 2014 | 52.33 | 52.65 | 51.63 | 51.81 | 286,593 | -0.75(-1.42%) |
Apr 24, 2014 | 52.45 | 52.96 | 52.04 | 52.56 | 286,753 | +0.35(+0.67%) |
Apr 23, 2014 | 51.64 | 52.73 | 51.64 | 52.21 | 274,146 | +0.26(+0.50%) |
Apr 22, 2014 | 52.01 | 52.28 | 51.73 | 51.95 | 204,200 | +0.11(+0.22%) |
Apr 21, 2014 | 51.37 | 51.92 | 51.15 | 51.83 | 338,377 | +0.46(+0.90%) |
Apr 17, 2014 | 50.76 | 51.37 | 51.37 | 51.37 | 338,840 | +0.59(+1.17%) |
Apr 16, 2014 | 50.61 | 50.98 | 50.36 | 50.77 | 341,419 | +0.37(+0.74%) |
Apr 15, 2014 | 50.27 | 50.89 | 49.83 | 50.40 | 519,316 | +0.32(+0.63%) |
Apr 14, 2014 | 48.75 | 50.19 | 47.90 | 50.08 | 514,537 | +1.94(+4.03%) |
Apr 11, 2014 | 48.54 | 49.36 | 47.88 | 48.14 | 258,792 | -0.92(-1.88%) |
Apr 10, 2014 | 48.25 | 49.49 | 47.82 | 49.06 | 324,048 | +0.90(+1.86%) |
Apr 09, 2014 | 46.90 | 48.21 | 46.78 | 48.17 | 262,913 | +1.63(+3.50%) |
Apr 08, 2014 | 46.24 | 46.68 | 45.66 | 46.54 | 390,027 | +0.22(+0.48%) |
Apr 07, 2014 | 47.40 | 47.71 | 46.11 | 46.31 | 370,188 | -1.05(-2.23%) |
Apr 04, 2014 | 50.14 | 50.14 | 47.31 | 47.37 | 269,561 | -2.31(-4.66%) |
Apr 03, 2014 | 49.54 | 50.29 | 49.02 | 49.68 | 228,169 | +0.24(+0.49%) |
Apr 02, 2014 | 48.89 | 49.71 | 48.44 | 49.44 | 279,305 | +0.67(+1.37%) |
Apr 01, 2014 | 48.49 | 48.88 | 47.76 | 48.77 | 270,102 | +0.50(+1.03%) |
Mar 31, 2014 | 47.91 | 48.69 | 47.35 | 48.27 | 253,266 | +0.55(+1.14%) |
Mar 28, 2014 | 47.14 | 47.90 | 47.10 | 47.73 | 240,864 | +0.53(+1.12%) |
Mar 27, 2014 | 46.59 | 47.52 | 46.04 | 47.20 | 244,504 | +0.65(+1.40%) |
Mar 26, 2014 | 47.16 | 47.32 | 46.49 | 46.54 | 233,710 | -0.11(-0.23%) |
Mar 25, 2014 | 46.64 | 46.71 | 45.93 | 46.65 | 295,084 | +0.23(+0.50%) |
Mar 24, 2014 | 46.15 | 47.10 | 45.86 | 46.42 | 315,537 | +0.23(+0.50%) |
Mar 21, 2014 | 46.33 | 46.84 | 45.60 | 46.19 | 456,703 | +0.20(+0.42%) |
Mar 20, 2014 | 45.50 | 46.29 | 45.06 | 45.99 | 194,777 | +0.32(+0.69%) |
Mar 19, 2014 | 46.70 | 46.71 | 45.24 | 45.67 | 205,300 | -1.21(-2.58%) |
Mar 18, 2014 | 46.58 | 47.20 | 46.13 | 46.89 | 173,956 | +0.29(+0.63%) |
Mar 17, 2014 | 46.97 | 47.42 | 46.46 | 46.59 | 270,704 | -0.26(-0.56%) |
Mar 14, 2014 | 45.11 | 46.95 | 45.11 | 46.85 | 323,548 | +1.76(+3.90%) |
Mar 13, 2014 | 46.30 | 46.36 | 44.74 | 45.10 | 242,226 | -1.00(-2.17%) |
Mar 12, 2014 | 45.11 | 46.18 | 44.73 | 46.10 | 167,941 | +0.82(+1.81%) |
Mar 11, 2014 | 46.48 | 46.48 | 45.13 | 45.28 | 289,589 | -1.29(-2.76%) |
Mar 10, 2014 | 47.36 | 47.38 | 46.32 | 46.56 | 227,478 | -0.76(-1.60%) |
Mar 07, 2014 | 46.97 | 47.85 | 46.59 | 47.32 | 287,823 | +0.45(+0.95%) |
Mar 06, 2014 | 46.59 | 46.96 | 46.34 | 46.87 | 207,880 | +0.45(+0.96%) |
Mar 05, 2014 | 46.72 | 46.82 | 46.03 | 46.42 | 187,587 | -0.51(-1.09%) |
Mar 04, 2014 | 46.48 | 47.15 | 46.33 | 46.94 | 430,967 | +1.14(+2.49%) |
Mar 03, 2014 | 44.30 | 45.95 | 44.27 | 45.80 | 316,287 | +1.20(+2.68%) |
Feb 28, 2014 | 44.41 | 45.28 | 44.09 | 44.60 | 226,638 | +0.30(+0.68%) |
Feb 27, 2014 | 44.33 | 44.64 | 43.95 | 44.30 | 243,172 | -0.18(-0.40%) |
Feb 26, 2014 | 44.10 | 44.73 | 43.61 | 44.48 | 274,501 | +0.54(+1.22%) |
Feb 25, 2014 | 44.10 | 44.28 | 43.70 | 43.94 | 175,782 | -0.11(-0.26%) |
Feb 24, 2014 | 43.58 | 44.53 | 43.56 | 44.06 | 256,335 | +0.15(+0.35%) |
Feb 21, 2014 | 44.08 | 44.11 | 43.32 | 43.90 | 276,244 | +0.05(+0.11%) |
Feb 20, 2014 | 43.71 | 44.49 | 43.50 | 43.85 | 240,563 | +0.35(+0.80%) |
Feb 19, 2014 | 44.10 | 44.40 | 42.49 | 43.50 | 327,539 | -0.53(-1.21%) |
Feb 18, 2014 | 44.38 | 44.59 | 43.81 | 44.04 | 606,607 | -0.08(-0.18%) |
Feb 14, 2014 | 43.78 | 44.12 | 44.12 | 44.12 | 549,432 | +0.25(+0.57%) |
Feb 13, 2014 | 42.40 | 43.98 | 41.66 | 43.87 | 536,575 | +1.25(+2.93%) |
Feb 12, 2014 | 43.36 | 44.45 | 41.34 | 42.62 | 1,347,282 | -4.11(-8.79%) |
Feb 11, 2014 | 46.43 | 47.17 | 46.11 | 46.73 | 408,450 | +0.45(+0.97%) |
Feb 10, 2014 | 45.62 | 46.65 | 45.09 | 46.28 | 449,496 | +0.66(+1.45%) |
Feb 07, 2014 | 45.98 | 46.98 | 44.09 | 45.62 | 564,644 | -0.46(-0.99%) |
Feb 06, 2014 | 42.29 | 46.79 | 41.97 | 46.08 | 616,908 | +4.09(+9.74%) |
Feb 05, 2014 | 43.06 | 43.25 | 41.23 | 41.99 | 440,870 | -1.26(-2.92%) |
Feb 04, 2014 | 43.57 | 43.76 | 42.83 | 43.25 | 348,894 | -0.27(-0.62%) |
Feb 03, 2014 | 44.64 | 44.97 | 43.03 | 43.52 | 351,657 | -1.34(-2.99%) |
Jan 31, 2014 | 44.55 | 45.61 | 44.55 | 44.86 | 236,718 | -0.51(-1.12%) |
Jan 30, 2014 | 44.38 | 45.54 | 43.99 | 45.37 | 288,746 | +1.33(+3.03%) |
Jan 29, 2014 | 44.38 | 44.79 | 43.82 | 44.04 | 274,406 | -0.63(-1.41%) |
Jan 28, 2014 | 43.96 | 44.76 | 43.81 | 44.67 | 431,480 | +0.69(+1.58%) |
Jan 27, 2014 | 44.75 | 45.35 | 43.73 | 43.97 | 392,882 | -0.57(-1.28%) |
Jan 24, 2014 | 45.26 | 45.51 | 44.47 | 44.54 | 379,573 | -1.12(-2.46%) |
Jan 23, 2014 | 45.98 | 46.66 | 45.44 | 45.66 | 401,939 | -0.33(-0.71%) |
Jan 22, 2014 | 45.26 | 46.18 | 45.21 | 45.99 | 340,236 | +0.72(+1.59%) |
Jan 21, 2014 | 44.86 | 45.65 | 44.42 | 45.27 | 313,674 | +0.66(+1.47%) |
Jan 17, 2014 | 45.28 | 44.61 | 44.61 | 44.61 | 347,107 | -0.74(-1.63%) |
Jan 16, 2014 | 44.70 | 45.49 | 44.70 | 45.35 | 246,119 | +0.44(+0.98%) |
Jan 15, 2014 | 44.85 | 45.03 | 44.77 | 44.91 | 348,960 | +0.06(+0.13%) |
Jan 14, 2014 | 44.50 | 45.29 | 44.46 | 44.85 | 400,217 | +0.35(+0.79%) |
Jan 13, 2014 | 45.43 | 45.54 | 44.19 | 44.50 | 412,765 | -0.97(-2.12%) |
Jan 10, 2014 | 47.24 | 47.36 | 45.18 | 45.46 | 616,531 | -2.07(-4.36%) |
Jan 09, 2014 | 47.22 | 48.16 | 46.64 | 47.53 | 353,058 | +0.37(+0.78%) |
Jan 08, 2014 | 48.01 | 48.46 | 46.76 | 47.17 | 404,005 | -1.03(-2.14%) |
Jan 07, 2014 | 47.88 | 48.71 | 47.62 | 48.20 | 606,135 | +0.69(+1.45%) |
Jan 06, 2014 | 48.48 | 48.48 | 47.28 | 47.51 | 328,093 | -0.56(-1.16%) |
Jan 03, 2014 | 47.73 | 48.26 | 47.44 | 48.07 | 320,168 | +0.61(+1.28%) |
Jan 02, 2014 | 48.36 | 48.74 | 47.21 | 47.46 | 285,505 | -0.89(-1.84%) |
Dec 31, 2013 | 49.14 | 48.35 | 48.35 | 48.35 | 288,825 | -0.68(-1.38%) |
Dec 30, 2013 | 49.21 | 50.30 | 48.88 | 49.03 | 229,302 | -0.06(-0.13%) |
Dec 27, 2013 | 50.30 | 50.45 | 48.71 | 49.09 | 268,210 | -0.88(-1.75%) |
Dec 26, 2013 | 49.89 | 50.56 | 49.62 | 49.96 | 237,192 | +0.37(+0.74%) |
Dec 24, 2013 | 49.43 | 49.89 | 49.23 | 49.60 | 157,593 | +0.41(+0.83%) |
Dec 23, 2013 | 47.76 | 49.39 | 47.76 | 49.19 | 386,369 | +1.68(+3.54%) |
Dec 20, 2013 | 47.40 | 48.62 | 47.30 | 47.51 | 721,090 | +0.71(+1.52%) |
Dec 19, 2013 | 47.31 | 47.51 | 46.54 | 46.80 | 324,739 | -0.75(-1.57%) |
Dec 18, 2013 | 47.22 | 47.87 | 46.81 | 47.55 | 354,312 | +0.54(+1.14%) |
Dec 17, 2013 | 46.76 | 47.26 | 46.33 | 47.01 | 246,924 | +0.08(+0.17%) |
Dec 16, 2013 | 47.60 | 48.28 | 46.90 | 46.93 | 307,346 | -0.64(-1.35%) |
Dec 13, 2013 | 47.55 | 47.88 | 47.10 | 47.57 | 359,882 | +0.14(+0.29%) |
Dec 12, 2013 | 47.58 | 47.89 | 47.09 | 47.44 | 197,204 | -0.03(-0.06%) |
Dec 11, 2013 | 48.05 | 48.20 | 47.30 | 47.46 | 333,297 | -0.50(-1.04%) |
Dec 10, 2013 | 47.91 | 48.08 | 47.28 | 47.96 | 330,576 | +0.12(+0.25%) |
Dec 09, 2013 | 48.48 | 49.01 | 47.56 | 47.84 | 428,702 | -0.38(-0.79%) |
Dec 06, 2013 | 48.10 | 48.93 | 47.92 | 48.22 | 0 | +0.63(+1.32%) |
Dec 05, 2013 | 46.86 | 47.70 | 46.83 | 47.59 | 0 | +0.73(+1.56%) |
Dec 04, 2013 | 47.31 | 47.77 | 46.34 | 46.86 | 0 | -0.69(-1.46%) |
Dec 03, 2013 | 47.63 | 48.16 | 46.93 | 47.56 | 485,117 | -0.18(-0.39%) |
Dec 02, 2013 | 46.05 | 47.78 | 45.70 | 47.74 | 364,607 | +1.70(+3.69%) |
Nov 29, 2013 | 46.12 | 46.65 | 45.82 | 46.04 | 0 | +0.22(+0.48%) |
Nov 27, 2013 | 45.76 | 45.94 | 44.63 | 45.82 | 0 | +0.20(+0.44%) |
Nov 26, 2013 | 44.74 | 45.91 | 44.74 | 45.62 | 0 | +0.81(+1.80%) |
Nov 25, 2013 | 45.22 | 45.46 | 44.56 | 44.81 | 168,683 | -0.41(-0.90%) |
Nov 22, 2013 | 44.16 | 45.34 | 43.94 | 45.22 | 0 | +1.06(+2.40%) |
Nov 21, 2013 | 43.23 | 44.16 | 42.85 | 44.16 | 335,576 | +1.25(+2.91%) |
Nov 20, 2013 | 43.00 | 43.28 | 42.36 | 42.91 | 0 | -0.03(-0.06%) |
Nov 19, 2013 | 42.90 | 43.45 | 42.71 | 42.93 | 229,144 | -0.07(-0.16%) |
Nov 18, 2013 | 43.76 | 44.12 | 42.52 | 43.00 | 0 | -0.78(-1.79%) |
Nov 15, 2013 | 45.13 | 45.73 | 43.63 | 43.79 | 0 | -1.35(-3.00%) |
Nov 14, 2013 | 44.90 | 45.73 | 44.44 | 45.14 | 0 | +0.40(+0.90%) |
Nov 13, 2013 | 43.29 | 44.75 | 42.99 | 44.74 | 0 | +1.34(+3.08%) |
Nov 12, 2013 | 42.87 | 43.72 | 42.47 | 43.41 | 0 | +0.44(+1.03%) |
Nov 11, 2013 | 42.90 | 43.72 | 42.77 | 42.96 | 0 | +0.12(+0.28%) |
Nov 08, 2013 | 41.46 | 43.05 | 41.46 | 42.84 | 0 | +1.37(+3.30%) |
Nov 07, 2013 | 43.78 | 43.79 | 40.60 | 41.47 | 433,043 | +0.17(+0.42%) |
Nov 06, 2013 | 41.70 | 42.48 | 41.18 | 41.30 | 370,292 | -0.29(-0.70%) |
Nov 05, 2013 | 40.92 | 42.20 | 40.73 | 41.59 | 0 | +0.59(+1.44%) |
Nov 04, 2013 | 40.35 | 41.04 | 40.10 | 41.00 | 264,914 | +0.90(+2.25%) |
Nov 01, 2013 | 40.08 | 40.29 | 39.43 | 40.10 | 0 | -0.05(-0.12%) |
Oct 31, 2013 | 40.08 | 40.56 | 39.69 | 40.15 | 0 | -0.03(-0.07%) |
Oct 30, 2013 | 40.43 | 40.85 | 40.05 | 40.17 | 152,467 | -0.23(-0.56%) |
Oct 29, 2013 | 40.16 | 40.90 | 39.88 | 40.40 | 0 | +0.40(+0.99%) |
Oct 28, 2013 | 39.73 | 40.15 | 39.59 | 40.01 | 0 | +0.41(+1.04%) |
Oct 25, 2013 | 39.42 | 40.14 | 39.12 | 39.59 | 0 | +0.17(+0.43%) |
Oct 24, 2013 | 39.02 | 39.52 | 38.86 | 39.43 | 97,088 | +0.57(+1.48%) |
Oct 23, 2013 | 39.36 | 39.51 | 38.75 | 38.85 | 0 | -0.63(-1.59%) |
Oct 22, 2013 | 39.24 | 39.93 | 38.95 | 39.48 | 147,320 | +0.30(+0.77%) |
Oct 21, 2013 | 38.80 | 39.18 | 38.43 | 39.18 | 204,774 | +0.48(+1.23%) |
Oct 18, 2013 | 38.67 | 38.82 | 38.31 | 38.70 | 207,542 | +0.38(+1.00%) |
Oct 17, 2013 | 38.18 | 38.56 | 37.88 | 38.32 | 242,050 | +0.11(+0.28%) |
Oct 16, 2013 | 37.76 | 38.42 | 37.68 | 38.21 | 220,572 | +0.73(+1.93%) |
Oct 15, 2013 | 37.56 | 38.01 | 37.22 | 37.48 | 253,753 | -0.07(-0.19%) |
Oct 14, 2013 | 37.30 | 37.72 | 37.12 | 37.55 | 179,089 | -0.03(-0.09%) |
Oct 11, 2013 | 37.15 | 37.76 | 36.80 | 37.59 | 0 | +0.24(+0.65%) |
Oct 10, 2013 | 37.46 | 38.42 | 37.08 | 37.34 | 216,843 | +0.23(+0.61%) |
Oct 09, 2013 | 37.24 | 37.48 | 36.86 | 37.12 | 176,266 | -0.10(-0.28%) |
Oct 08, 2013 | 37.50 | 37.91 | 36.83 | 37.22 | 300,055 | -0.21(-0.56%) |
Oct 07, 2013 | 37.93 | 38.40 | 37.42 | 37.43 | 0 | -0.93(-2.43%) |
Oct 04, 2013 | 37.64 | 38.55 | 37.17 | 38.36 | 0 | +0.66(+1.75%) |
Oct 03, 2013 | 38.97 | 38.97 | 37.60 | 37.70 | 0 | -1.40(-3.57%) |
Oct 02, 2013 | 38.62 | 39.23 | 38.16 | 39.10 | 224,404 | +0.41(+1.05%) |
Oct 01, 2013 | 37.83 | 38.81 | 37.37 | 38.69 | 348,678 | +0.86(+2.27%) |
Sep 30, 2013 | 37.13 | 38.07 | 37.13 | 37.83 | 205,962 | +0.45(+1.22%) |
Sep 27, 2013 | 37.60 | 37.81 | 36.92 | 37.38 | 0 | -0.68(-1.78%) |
Sep 26, 2013 | 38.21 | 38.68 | 37.97 | 38.05 | 125,280 | -0.10(-0.27%) |
Sep 25, 2013 | 38.20 | 38.80 | 38.08 | 38.16 | 204,538 | +0.08(+0.20%) |
Sep 24, 2013 | 37.59 | 38.53 | 37.21 | 38.08 | 190,310 | +0.63(+1.69%) |
Sep 23, 2013 | 37.57 | 37.83 | 37.16 | 37.45 | 120,345 | -0.26(-0.70%) |
Sep 20, 2013 | 37.46 | 38.21 | 37.43 | 37.71 | 0 | +0.26(+0.71%) |
Sep 19, 2013 | 38.00 | 38.27 | 37.06 | 37.45 | 99,916 | -0.42(-1.10%) |
Sep 18, 2013 | 37.15 | 38.16 | 37.03 | 37.86 | 0 | +0.65(+1.74%) |
Sep 17, 2013 | 36.97 | 37.34 | 36.81 | 37.22 | 0 | +0.36(+0.97%) |
Sep 16, 2013 | 37.25 | 37.00 | 36.76 | 36.86 | 0 | -0.07(-0.19%) |
Sep 13, 2013 | 37.23 | 37.39 | 36.77 | 36.93 | 0 | -0.15(-0.39%) |
Sep 12, 2013 | 36.90 | 37.19 | 36.72 | 37.08 | 0 | +0.10(+0.26%) |
Sep 11, 2013 | 36.35 | 37.43 | 36.21 | 36.98 | 0 | +0.45(+1.24%) |
Sep 10, 2013 | 36.37 | 36.65 | 36.19 | 36.52 | 287,747 | +0.40(+1.12%) |
Sep 09, 2013 | 35.24 | 36.23 | 35.06 | 36.12 | 0 | +1.11(+3.18%) |
Sep 06, 2013 | 36.26 | 36.26 | 34.39 | 35.01 | 0 | -1.66(-4.52%) |
Sep 05, 2013 | 36.70 | 36.91 | 36.11 | 36.66 | 0 | +0.10(+0.28%) |
Sep 04, 2013 | 35.98 | 37.02 | 35.41 | 36.56 | 0 | +1.12(+3.17%) |
Sep 03, 2013 | 35.65 | 36.07 | 35.22 | 35.44 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 36.11 | 36.39 | 35.05 | 35.46 | 0 | -0.73(-2.01%) |
Aug 29, 2013 | 35.65 | 36.54 | 35.65 | 36.18 | 190,799 | +0.38(+1.06%) |
Aug 28, 2013 | 35.95 | 36.10 | 35.71 | 35.81 | 0 | -0.12(-0.33%) |
Aug 27, 2013 | 35.86 | 36.35 | 35.58 | 35.92 | 252,659 | -0.47(-1.29%) |
Aug 26, 2013 | 37.57 | 37.65 | 36.08 | 36.39 | 0 | -1.20(-3.20%) |
Aug 23, 2013 | 36.39 | 37.65 | 36.38 | 37.60 | 0 | +1.22(+3.35%) |
Aug 22, 2013 | 35.71 | 36.42 | 35.71 | 36.38 | 116,361 | +0.66(+1.84%) |
Aug 21, 2013 | 35.89 | 36.31 | 35.38 | 35.72 | 0 | -0.33(-0.91%) |
Aug 20, 2013 | 34.96 | 36.07 | 34.96 | 36.05 | 141,327 | +1.05(+2.99%) |
Aug 19, 2013 | 35.66 | 35.66 | 34.69 | 35.00 | 348,901 | -0.77(-2.14%) |
Aug 16, 2013 | 35.24 | 36.23 | 35.13 | 35.77 | 0 | +0.39(+1.11%) |
Aug 15, 2013 | 35.94 | 36.05 | 35.21 | 35.37 | 260,627 | -0.78(-2.15%) |
Aug 14, 2013 | 36.13 | 36.43 | 36.02 | 36.15 | 285,325 | -0.01(-0.01%) |
Aug 13, 2013 | 35.76 | 36.31 | 35.63 | 36.16 | 279,732 | +0.39(+1.09%) |
Aug 12, 2013 | 34.70 | 35.81 | 34.32 | 35.77 | 363,216 | +1.02(+2.92%) |
Aug 09, 2013 | 34.29 | 35.11 | 34.29 | 34.75 | 360,383 | +0.28(+0.81%) |
Aug 08, 2013 | 33.96 | 34.52 | 33.75 | 34.47 | 390,623 | +0.76(+2.24%) |
Aug 07, 2013 | 32.65 | 33.98 | 32.25 | 33.72 | 551,534 | +1.10(+3.38%) |
Aug 06, 2013 | 32.51 | 32.66 | 32.32 | 32.61 | 225,011 | +0.09(+0.27%) |
Aug 05, 2013 | 32.16 | 32.64 | 31.97 | 32.53 | 146,210 | +0.28(+0.87%) |
Aug 02, 2013 | 32.10 | 32.37 | 31.99 | 32.25 | 84,219 | -0.04(-0.13%) |