Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.56 | 40.58 | 40.58 | 40.58 | 472,688 | -0.05(-0.13%) |
Aug 28, 2014 | 40.59 | 40.63 | 40.44 | 40.63 | 274,810 | +0.03(+0.07%) |
Aug 27, 2014 | 40.58 | 40.70 | 40.39 | 40.60 | 311,636 | -0.04(-0.09%) |
Aug 26, 2014 | 40.74 | 40.87 | 40.64 | 40.64 | 308,765 | -0.01(-0.01%) |
Aug 25, 2014 | 40.96 | 40.97 | 40.49 | 40.64 | 356,461 | -0.25(-0.61%) |
Aug 22, 2014 | 40.95 | 40.95 | 40.63 | 40.89 | 358,592 | -0.14(-0.33%) |
Aug 21, 2014 | 40.91 | 41.06 | 40.88 | 41.03 | 446,767 | +0.25(+0.61%) |
Aug 20, 2014 | 40.62 | 40.92 | 40.58 | 40.78 | 587,280 | +0.04(+0.10%) |
Aug 19, 2014 | 40.94 | 40.96 | 40.51 | 40.74 | 600,755 | -0.08(-0.20%) |
Aug 18, 2014 | 40.78 | 40.97 | 40.65 | 40.82 | 750,059 | +0.23(+0.57%) |
Aug 15, 2014 | 40.59 | 40.69 | 40.47 | 40.59 | 673,452 | -0.06(-0.15%) |
Aug 14, 2014 | 40.73 | 40.75 | 40.46 | 40.65 | 486,588 | -0.08(-0.20%) |
Aug 13, 2014 | 40.53 | 40.84 | 40.52 | 40.73 | 546,501 | +0.40(+1.00%) |
Aug 12, 2014 | 40.42 | 40.59 | 40.26 | 40.33 | 369,217 | -0.02(-0.06%) |
Aug 11, 2014 | 40.11 | 40.57 | 40.01 | 40.35 | 545,626 | +0.32(+0.80%) |
Aug 08, 2014 | 39.76 | 40.03 | 39.65 | 40.03 | 579,448 | +0.28(+0.70%) |
Aug 07, 2014 | 39.70 | 40.08 | 39.55 | 39.75 | 499,320 | +0.06(+0.15%) |
Aug 06, 2014 | 39.40 | 39.74 | 39.26 | 39.69 | 739,962 | +0.29(+0.74%) |
Aug 05, 2014 | 39.82 | 39.99 | 39.30 | 39.40 | 682,751 | +0.18(+0.45%) |
Aug 04, 2014 | 39.00 | 39.27 | 38.79 | 39.22 | 425,547 | +0.32(+0.81%) |
Aug 01, 2014 | 38.90 | 39.16 | 38.70 | 38.91 | 574,836 | -0.15(-0.40%) |
Jul 31, 2014 | 39.22 | 39.38 | 39.05 | 39.06 | 461,525 | -0.32(-0.80%) |
Jul 30, 2014 | 39.66 | 39.70 | 39.12 | 39.38 | 447,970 | -0.34(-0.87%) |
Jul 29, 2014 | 39.50 | 39.90 | 39.41 | 39.72 | 488,986 | +0.16(+0.41%) |
Jul 28, 2014 | 39.49 | 39.67 | 39.42 | 39.56 | 471,552 | +0.06(+0.15%) |
Jul 25, 2014 | 39.38 | 39.58 | 39.29 | 39.50 | 425,317 | +0.05(+0.12%) |
Jul 24, 2014 | 39.57 | 39.69 | 39.44 | 39.45 | 326,074 | -0.14(-0.35%) |
Jul 23, 2014 | 39.49 | 39.60 | 39.43 | 39.59 | 344,448 | +0.10(+0.26%) |
Jul 22, 2014 | 39.60 | 39.66 | 39.45 | 39.49 | 479,293 | -0.05(-0.14%) |
Jul 21, 2014 | 39.19 | 39.63 | 39.04 | 39.54 | 683,226 | +0.27(+0.68%) |
Jul 18, 2014 | 38.94 | 39.27 | 38.94 | 39.27 | 449,636 | +0.40(+1.04%) |
Jul 17, 2014 | 39.12 | 39.17 | 38.86 | 38.87 | 570,260 | -0.30(-0.76%) |
Jul 16, 2014 | 39.17 | 39.27 | 39.04 | 39.17 | 617,516 | +0.08(+0.21%) |
Jul 15, 2014 | 39.14 | 39.35 | 39.01 | 39.08 | 1,032,295 | +0.07(+0.18%) |
Jul 14, 2014 | 38.65 | 39.13 | 38.55 | 39.01 | 746,023 | +0.37(+0.95%) |
Jul 11, 2014 | 38.42 | 38.66 | 38.41 | 38.64 | 742,850 | +0.21(+0.56%) |
Jul 10, 2014 | 38.19 | 38.61 | 38.18 | 38.43 | 831,700 | +0.14(+0.36%) |
Jul 09, 2014 | 38.06 | 38.32 | 37.93 | 38.29 | 562,767 | +0.27(+0.72%) |
Jul 08, 2014 | 37.90 | 38.25 | 37.89 | 38.02 | 635,854 | +0.07(+0.17%) |
Jul 07, 2014 | 37.97 | 38.06 | 37.88 | 37.96 | 511,683 | -0.05(-0.14%) |
Jul 03, 2014 | 38.25 | 38.01 | 38.01 | 38.01 | 291,286 | -0.26(-0.68%) |
Jul 02, 2014 | 38.26 | 38.28 | 38.02 | 38.27 | 529,928 | +0.04(+0.09%) |
Jul 01, 2014 | 38.29 | 38.37 | 37.96 | 38.23 | 540,792 | -0.04(-0.09%) |
Jun 30, 2014 | 38.33 | 38.52 | 38.09 | 38.27 | 924,884 | +0.05(+0.14%) |
Jun 27, 2014 | 38.19 | 38.63 | 38.15 | 38.22 | 3,534,697 | +0.04(+0.11%) |
Jun 26, 2014 | 38.31 | 38.34 | 37.96 | 38.18 | 734,077 | -0.67(-1.71%) |
Jun 25, 2014 | 38.75 | 38.91 | 38.63 | 38.84 | 909,041 | +0.04(+0.11%) |
Jun 24, 2014 | 38.70 | 39.02 | 38.70 | 38.80 | 946,350 | -0.02(-0.05%) |
Jun 23, 2014 | 38.92 | 39.13 | 38.75 | 38.82 | 1,282,891 | -0.02(-0.06%) |
Jun 20, 2014 | 38.52 | 38.85 | 38.48 | 38.84 | 1,950,762 | +0.18(+0.48%) |
Jun 19, 2014 | 38.32 | 38.68 | 38.28 | 38.66 | 711,601 | +0.33(+0.87%) |
Jun 18, 2014 | 37.99 | 38.43 | 37.99 | 38.32 | 900,806 | +0.30(+0.78%) |
Jun 17, 2014 | 37.82 | 38.15 | 37.82 | 38.03 | 601,058 | +0.20(+0.52%) |
Jun 16, 2014 | 37.84 | 38.13 | 37.71 | 37.83 | 791,175 | +0.07(+0.17%) |
Jun 13, 2014 | 37.82 | 37.98 | 37.54 | 37.77 | 474,112 | -0.11(-0.28%) |
Jun 12, 2014 | 37.85 | 37.99 | 37.64 | 37.87 | 713,748 | +0.02(+0.05%) |
Jun 11, 2014 | 37.85 | 38.11 | 37.68 | 37.85 | 877,446 | +0.01(+0.02%) |
Jun 10, 2014 | 38.10 | 38.29 | 37.75 | 37.85 | 868,439 | -0.77(-2.00%) |
Jun 06, 2014 | 38.63 | 38.71 | 38.43 | 38.62 | 487,599 | +0.01(+0.02%) |
Jun 05, 2014 | 37.99 | 38.63 | 37.95 | 38.62 | 675,950 | +0.59(+1.56%) |
Jun 04, 2014 | 37.87 | 38.07 | 37.69 | 38.02 | 510,152 | +0.18(+0.47%) |
Jun 03, 2014 | 37.87 | 38.06 | 37.82 | 37.84 | 641,837 | -0.08(-0.20%) |
Jun 02, 2014 | 37.88 | 37.97 | 37.70 | 37.92 | 775,117 | +0.10(+0.27%) |
May 30, 2014 | 37.49 | 37.96 | 37.44 | 37.82 | 903,453 | +0.18(+0.49%) |
May 29, 2014 | 37.57 | 37.67 | 37.35 | 37.63 | 723,087 | +0.14(+0.38%) |
May 28, 2014 | 37.63 | 37.65 | 37.20 | 37.49 | 570,809 | -0.15(-0.41%) |
May 27, 2014 | 37.35 | 37.65 | 37.24 | 37.65 | 807,252 | +0.52(+1.39%) |
May 23, 2014 | 36.80 | 37.13 | 37.13 | 37.13 | 530,744 | +0.27(+0.74%) |
May 22, 2014 | 36.81 | 36.99 | 36.72 | 36.86 | 466,987 | +0.10(+0.27%) |
May 21, 2014 | 36.85 | 36.99 | 36.58 | 36.76 | 660,478 | +0.05(+0.13%) |
May 20, 2014 | 37.06 | 37.23 | 36.70 | 36.71 | 711,246 | -0.43(-1.17%) |
May 19, 2014 | 37.08 | 37.23 | 36.87 | 37.14 | 853,458 | +0.04(+0.11%) |
May 16, 2014 | 36.90 | 37.14 | 36.58 | 37.10 | 782,023 | +0.27(+0.73%) |
May 15, 2014 | 36.78 | 36.84 | 36.46 | 36.83 | 801,598 | +0.05(+0.15%) |
May 14, 2014 | 36.34 | 36.86 | 36.31 | 36.78 | 1,009,551 | +0.44(+1.21%) |
May 13, 2014 | 36.62 | 36.78 | 36.22 | 36.34 | 704,247 | -0.26(-0.71%) |
May 12, 2014 | 36.49 | 36.63 | 36.32 | 36.60 | 541,256 | +0.21(+0.59%) |
May 09, 2014 | 36.39 | 36.48 | 36.27 | 36.39 | 526,944 | -0.11(-0.29%) |
May 08, 2014 | 36.39 | 36.75 | 36.31 | 36.49 | 1,139,760 | -0.17(-0.47%) |
May 07, 2014 | 36.37 | 36.68 | 36.27 | 36.67 | 846,888 | +0.20(+0.54%) |
May 06, 2014 | 36.65 | 36.65 | 36.30 | 36.47 | 506,758 | -0.17(-0.45%) |
May 05, 2014 | 36.53 | 36.76 | 36.37 | 36.64 | 689,275 | -0.07(-0.18%) |
May 02, 2014 | 36.55 | 36.74 | 36.37 | 36.70 | 595,778 | +0.12(+0.33%) |
May 01, 2014 | 36.45 | 36.61 | 36.19 | 36.58 | 764,739 | +0.05(+0.13%) |
Apr 30, 2014 | 36.39 | 36.54 | 36.25 | 36.54 | 579,586 | +0.17(+0.46%) |
Apr 29, 2014 | 36.31 | 36.71 | 36.31 | 36.37 | 492,738 | +0.04(+0.10%) |
Apr 28, 2014 | 36.16 | 36.40 | 35.98 | 36.33 | 631,614 | +0.16(+0.44%) |
Apr 25, 2014 | 36.38 | 36.39 | 36.11 | 36.17 | 620,613 | -0.27(-0.75%) |
Apr 24, 2014 | 36.48 | 36.59 | 36.25 | 36.45 | 868,155 | -0.03(-0.08%) |
Apr 23, 2014 | 36.28 | 36.76 | 36.13 | 36.48 | 1,570,496 | +0.20(+0.54%) |
Apr 22, 2014 | 35.83 | 36.44 | 35.72 | 36.28 | 945,747 | +0.39(+1.08%) |
Apr 21, 2014 | 35.65 | 35.99 | 35.65 | 35.89 | 1,202,712 | +0.21(+0.60%) |
Apr 17, 2014 | 35.74 | 35.68 | 35.68 | 35.68 | 799,986 | -0.17(-0.48%) |
Apr 16, 2014 | 35.60 | 35.93 | 35.60 | 35.85 | 832,014 | +0.31(+0.89%) |
Apr 15, 2014 | 35.60 | 35.68 | 35.39 | 35.54 | 930,098 | +0.15(+0.44%) |
Apr 14, 2014 | 35.32 | 35.63 | 35.09 | 35.38 | 576,890 | +0.20(+0.57%) |
Apr 11, 2014 | 35.32 | 35.48 | 35.10 | 35.18 | 867,630 | -0.20(-0.57%) |
Apr 10, 2014 | 35.76 | 36.06 | 35.28 | 35.38 | 920,996 | -0.19(-0.53%) |
Apr 09, 2014 | 35.62 | 35.76 | 35.47 | 35.57 | 1,227,301 | -0.05(-0.15%) |
Apr 08, 2014 | 35.30 | 35.73 | 35.28 | 35.63 | 959,620 | +0.29(+0.82%) |
Apr 07, 2014 | 35.54 | 35.98 | 35.27 | 35.33 | 911,060 | -0.19(-0.54%) |
Apr 04, 2014 | 35.55 | 35.92 | 35.39 | 35.52 | 972,700 | -0.03(-0.08%) |
Apr 03, 2014 | 35.88 | 36.07 | 35.39 | 35.55 | 831,210 | -0.49(-1.37%) |
Apr 02, 2014 | 35.76 | 36.07 | 35.67 | 36.05 | 893,020 | +0.27(+0.75%) |
Apr 01, 2014 | 35.69 | 35.92 | 35.39 | 35.78 | 995,259 | +0.08(+0.23%) |
Mar 31, 2014 | 35.65 | 35.85 | 35.44 | 35.70 | 991,259 | +0.29(+0.82%) |
Mar 28, 2014 | 35.35 | 35.66 | 35.30 | 35.41 | 858,050 | +0.05(+0.15%) |
Mar 27, 2014 | 35.41 | 35.86 | 35.22 | 35.35 | 1,510,736 | -0.59(-1.65%) |
Mar 26, 2014 | 36.60 | 36.60 | 35.91 | 35.95 | 1,364,090 | -0.67(-1.82%) |
Mar 25, 2014 | 36.54 | 36.80 | 36.32 | 36.61 | 901,568 | +0.12(+0.33%) |
Mar 24, 2014 | 36.67 | 37.06 | 36.27 | 36.49 | 1,344,916 | -0.03(-0.08%) |
Mar 21, 2014 | 36.86 | 37.22 | 36.51 | 36.52 | 5,276,583 | -0.36(-0.97%) |
Mar 20, 2014 | 36.65 | 36.91 | 36.49 | 36.88 | 1,285,085 | -0.01(-0.03%) |
Mar 19, 2014 | 37.32 | 37.44 | 36.83 | 36.89 | 1,016,121 | -0.52(-1.40%) |
Mar 18, 2014 | 37.22 | 37.66 | 37.18 | 37.41 | 1,036,260 | +0.18(+0.48%) |
Mar 17, 2014 | 37.57 | 37.72 | 37.13 | 37.24 | 972,784 | -0.31(-0.84%) |
Mar 14, 2014 | 37.35 | 37.64 | 37.29 | 37.55 | 938,086 | +0.17(+0.46%) |
Mar 13, 2014 | 37.60 | 37.79 | 37.14 | 37.38 | 1,222,323 | -0.23(-0.60%) |
Mar 12, 2014 | 37.34 | 37.88 | 37.12 | 37.60 | 1,118,712 | +0.04(+0.11%) |
Mar 11, 2014 | 37.08 | 37.93 | 37.08 | 37.56 | 1,378,975 | +0.41(+1.10%) |
Mar 10, 2014 | 37.40 | 37.99 | 37.00 | 37.15 | 1,551,980 | -0.15(-0.40%) |
Mar 07, 2014 | 37.91 | 37.93 | 37.21 | 37.30 | 1,164,493 | -0.64(-1.68%) |
Mar 06, 2014 | 38.33 | 38.41 | 37.74 | 37.94 | 1,045,633 | -0.37(-0.96%) |
Mar 05, 2014 | 38.04 | 38.40 | 37.80 | 38.31 | 1,212,896 | +0.14(+0.37%) |
Mar 04, 2014 | 38.45 | 38.60 | 38.05 | 38.16 | 1,606,162 | -0.26(-0.68%) |
Mar 03, 2014 | 37.39 | 38.44 | 37.28 | 38.42 | 1,902,280 | +0.68(+1.79%) |
Feb 28, 2014 | 37.44 | 37.82 | 36.84 | 37.75 | 10,459,524 | +0.28(+0.75%) |
Feb 27, 2014 | 37.42 | 37.77 | 37.03 | 37.47 | 1,642,310 | -0.01(-0.03%) |
Feb 26, 2014 | 37.25 | 37.79 | 37.25 | 37.48 | 1,395,115 | +0.15(+0.40%) |
Feb 25, 2014 | 36.81 | 37.54 | 36.71 | 37.33 | 1,613,008 | +0.21(+0.56%) |
Feb 24, 2014 | 36.90 | 37.54 | 36.89 | 37.12 | 1,707,054 | +0.07(+0.18%) |
Feb 21, 2014 | 36.84 | 37.25 | 36.64 | 37.06 | 1,510,485 | +0.26(+0.71%) |
Feb 20, 2014 | 36.70 | 37.12 | 36.45 | 36.80 | 1,557,054 | +0.10(+0.26%) |
Feb 19, 2014 | 36.50 | 37.06 | 36.37 | 36.70 | 1,757,040 | -0.01(-0.02%) |
Feb 18, 2014 | 36.92 | 37.02 | 36.55 | 36.71 | 1,877,754 | -0.42(-1.14%) |
Feb 14, 2014 | 37.30 | 37.13 | 37.13 | 37.13 | 2,546,865 | -0.28(-0.75%) |
Feb 13, 2014 | 36.08 | 37.57 | 35.91 | 37.41 | 4,616,306 | +1.02(+2.79%) |
Feb 12, 2014 | 36.08 | 36.47 | 35.67 | 36.39 | 2,180,892 | +0.22(+0.61%) |
Feb 11, 2014 | 35.42 | 36.21 | 35.42 | 36.17 | 2,892,828 | +0.46(+1.28%) |
Feb 10, 2014 | 35.63 | 36.08 | 35.41 | 35.72 | 1,631,636 | -0.02(-0.05%) |
Feb 07, 2014 | 35.66 | 36.21 | 35.60 | 35.73 | 1,972,073 | -0.10(-0.28%) |
Feb 06, 2014 | 35.20 | 35.92 | 35.09 | 35.83 | 2,981,764 | +0.62(+1.76%) |
Feb 05, 2014 | 35.08 | 35.85 | 34.68 | 35.22 | 3,235,803 | +0.30(+0.87%) |
Feb 04, 2014 | 34.04 | 35.39 | 33.93 | 34.91 | 4,684,182 | +0.52(+1.52%) |
Feb 03, 2014 | 35.28 | 35.28 | 32.82 | 34.39 | 10,313,464 | -0.72(-2.05%) |
Jan 31, 2014 | 35.76 | 35.83 | 35.04 | 35.11 | 1,588,944 | -0.80(-2.22%) |
Jan 30, 2014 | 36.43 | 36.70 | 35.83 | 35.91 | 545,175 | -0.37(-1.03%) |
Jan 29, 2014 | 36.30 | 36.51 | 36.06 | 36.28 | 423,693 | -0.34(-0.92%) |
Jan 28, 2014 | 35.86 | 36.68 | 35.86 | 36.62 | 621,448 | +0.90(+2.51%) |
Jan 27, 2014 | 36.72 | 36.77 | 35.60 | 35.72 | 1,003,608 | -0.52(-1.43%) |
Jan 24, 2014 | 36.78 | 37.00 | 36.21 | 36.24 | 593,290 | -0.67(-1.80%) |
Jan 23, 2014 | 36.91 | 37.10 | 36.80 | 36.90 | 771,632 | -0.26(-0.70%) |
Jan 22, 2014 | 37.14 | 37.40 | 37.08 | 37.16 | 686,672 | +0.10(+0.27%) |
Jan 21, 2014 | 36.84 | 37.19 | 36.81 | 37.06 | 500,461 | +0.41(+1.12%) |
Jan 17, 2014 | 36.90 | 36.65 | 36.65 | 36.65 | 280,685 | -0.13(-0.36%) |
Jan 16, 2014 | 37.12 | 37.12 | 36.73 | 36.78 | 423,814 | -0.07(-0.19%) |
Jan 15, 2014 | 37.43 | 37.43 | 36.82 | 36.86 | 514,190 | +0.17(+0.45%) |
Jan 14, 2014 | 36.58 | 36.99 | 36.55 | 36.69 | 419,410 | +0.09(+0.24%) |
Jan 13, 2014 | 36.64 | 36.81 | 36.43 | 36.60 | 439,289 | -0.01(-0.02%) |
Jan 10, 2014 | 36.53 | 36.83 | 36.31 | 36.61 | 655,046 | +0.36(+1.00%) |
Jan 09, 2014 | 36.42 | 36.51 | 36.15 | 36.24 | 449,550 | -0.12(-0.33%) |
Jan 08, 2014 | 36.57 | 36.67 | 36.08 | 36.36 | 515,010 | +0.01(+0.03%) |
Jan 07, 2014 | 36.25 | 36.67 | 36.25 | 36.35 | 439,977 | +0.15(+0.41%) |
Jan 06, 2014 | 36.51 | 36.77 | 36.11 | 36.20 | 384,384 | -0.04(-0.11%) |
Jan 03, 2014 | 36.25 | 36.53 | 36.01 | 36.24 | 431,715 | +0.10(+0.28%) |
Jan 02, 2014 | 36.30 | 36.35 | 35.67 | 36.14 | 330,419 | -0.31(-0.86%) |
Dec 31, 2013 | 36.61 | 36.46 | 36.46 | 36.46 | 334,197 | -0.16(-0.44%) |
Dec 30, 2013 | 36.87 | 36.88 | 36.57 | 36.62 | 272,868 | -0.33(-0.88%) |
Dec 27, 2013 | 36.92 | 37.27 | 36.43 | 36.95 | 284,141 | -0.58(-1.55%) |
Dec 26, 2013 | 36.93 | 37.71 | 36.79 | 37.53 | 510,042 | +0.80(+2.17%) |
Dec 24, 2013 | 37.02 | 37.13 | 36.59 | 36.73 | 130,646 | -0.29(-0.77%) |
Dec 23, 2013 | 36.99 | 37.43 | 36.95 | 37.02 | 345,880 | +0.04(+0.11%) |
Dec 20, 2013 | 35.94 | 36.97 | 35.94 | 36.97 | 477,284 | +0.54(+1.48%) |
Dec 19, 2013 | 37.14 | 37.23 | 36.40 | 36.43 | 245,276 | -0.84(-2.25%) |
Dec 18, 2013 | 36.81 | 37.52 | 36.52 | 37.27 | 451,526 | +0.58(+1.57%) |
Dec 17, 2013 | 36.56 | 36.84 | 36.42 | 36.70 | 294,032 | +0.17(+0.47%) |
Dec 16, 2013 | 36.48 | 36.67 | 36.28 | 36.52 | 213,542 | +0.30(+0.82%) |
Dec 13, 2013 | 36.29 | 36.59 | 36.15 | 36.23 | 260,978 | +0.17(+0.48%) |
Dec 12, 2013 | 35.51 | 36.23 | 35.51 | 36.05 | 514,136 | +0.43(+1.22%) |
Dec 11, 2013 | 36.65 | 36.71 | 35.51 | 35.62 | 643,142 | -1.11(-3.03%) |
Dec 10, 2013 | 36.79 | 36.87 | 36.70 | 36.73 | 395,379 | -0.11(-0.31%) |
Dec 09, 2013 | 36.84 | 36.84 | 36.64 | 36.84 | 274,711 | +0.00(+0.00%) |
Dec 06, 2013 | 37.06 | 37.06 | 36.64 | 36.84 | 270,295 | +0.11(+0.29%) |
Dec 05, 2013 | 36.76 | 36.89 | 36.56 | 36.74 | 284,451 | -0.01(-0.03%) |
Dec 04, 2013 | 36.88 | 37.27 | 36.59 | 36.75 | 270,475 | -0.20(-0.55%) |
Dec 03, 2013 | 37.00 | 37.27 | 36.76 | 36.95 | 295,720 | -0.27(-0.73%) |
Dec 02, 2013 | 37.20 | 37.38 | 37.08 | 37.22 | 498,793 | -0.08(-0.21%) |
Nov 29, 2013 | 37.72 | 37.78 | 37.16 | 37.30 | 204,763 | -0.42(-1.12%) |
Nov 27, 2013 | 37.51 | 37.80 | 37.34 | 37.72 | 489,513 | +0.37(+0.99%) |
Nov 26, 2013 | 38.01 | 38.21 | 37.35 | 37.36 | 891,949 | -1.11(-2.89%) |
Nov 25, 2013 | 38.38 | 38.66 | 38.16 | 38.47 | 1,520,763 | +0.01(+0.03%) |
Nov 22, 2013 | 38.63 | 38.83 | 38.20 | 38.45 | 133,423 | -0.13(-0.34%) |
Nov 21, 2013 | 38.33 | 38.67 | 38.06 | 38.59 | 185,609 | +0.36(+0.93%) |
Nov 20, 2013 | 38.59 | 38.89 | 38.09 | 38.23 | 170,477 | -0.24(-0.62%) |
Nov 19, 2013 | 38.48 | 38.76 | 38.28 | 38.47 | 339,095 | +0.04(+0.09%) |
Nov 18, 2013 | 38.79 | 39.01 | 38.31 | 38.43 | 367,314 | -0.17(-0.43%) |
Nov 15, 2013 | 38.69 | 38.88 | 38.50 | 38.60 | 310,076 | +0.14(+0.36%) |
Nov 14, 2013 | 38.56 | 38.75 | 38.43 | 38.46 | 310,788 | +0.12(+0.31%) |
Nov 12, 2013 | 38.03 | 38.36 | 37.81 | 38.34 | 511,496 | +0.26(+0.69%) |
Nov 11, 2013 | 37.97 | 38.26 | 37.78 | 38.08 | 419,802 | -0.04(-0.09%) |
Nov 08, 2013 | 38.50 | 38.85 | 37.90 | 38.12 | 506,922 | -0.44(-1.14%) |
Nov 07, 2013 | 39.54 | 39.54 | 38.42 | 38.56 | 446,865 | -0.92(-2.32%) |
Nov 06, 2013 | 39.76 | 39.76 | 39.22 | 39.47 | 183,557 | -0.05(-0.12%) |
Nov 05, 2013 | 40.12 | 40.22 | 37.15 | 39.52 | 4,506,376 | -0.24(-0.60%) |
Nov 04, 2013 | 39.90 | 39.98 | 39.57 | 39.76 | 411,601 | -0.16(-0.40%) |
Nov 01, 2013 | 39.54 | 40.07 | 39.37 | 39.92 | 707,288 | +0.33(+0.84%) |
Oct 31, 2013 | 39.67 | 40.04 | 39.18 | 39.58 | 636,219 | -0.23(-0.58%) |
Oct 30, 2013 | 40.04 | 40.15 | 39.67 | 39.82 | 465,065 | -0.27(-0.68%) |
Oct 29, 2013 | 39.88 | 40.18 | 39.45 | 40.09 | 744,218 | +0.25(+0.63%) |
Oct 28, 2013 | 40.23 | 40.23 | 39.22 | 39.84 | 507,848 | -0.23(-0.58%) |
Oct 25, 2013 | 39.73 | 40.31 | 39.52 | 40.07 | 486,669 | +0.59(+1.49%) |
Oct 24, 2013 | 39.45 | 39.66 | 39.13 | 39.48 | 353,639 | -0.01(-0.03%) |
Oct 23, 2013 | 39.22 | 39.86 | 39.13 | 39.49 | 357,501 | +0.24(+0.61%) |
Oct 22, 2013 | 39.30 | 39.87 | 39.04 | 39.26 | 260,727 | +0.07(+0.17%) |
Oct 21, 2013 | 39.73 | 39.74 | 39.16 | 39.19 | 259,137 | -0.45(-1.12%) |
Oct 18, 2013 | 39.68 | 39.87 | 39.28 | 39.64 | 252,015 | +0.22(+0.56%) |
Oct 17, 2013 | 39.07 | 39.52 | 38.95 | 39.42 | 262,851 | +0.31(+0.79%) |
Oct 16, 2013 | 39.16 | 39.33 | 38.79 | 39.11 | 190,578 | +0.19(+0.49%) |
Oct 15, 2013 | 38.86 | 39.24 | 38.71 | 38.92 | 465,240 | +0.19(+0.49%) |
Oct 14, 2013 | 38.84 | 38.84 | 38.38 | 38.73 | 392,801 | -0.15(-0.40%) |
Oct 11, 2013 | 38.63 | 39.30 | 38.63 | 38.88 | 314,857 | +0.26(+0.66%) |
Oct 10, 2013 | 38.16 | 38.68 | 38.05 | 38.63 | 256,609 | +0.70(+1.85%) |
Oct 09, 2013 | 38.33 | 38.66 | 37.93 | 37.93 | 178,521 | -0.39(-1.01%) |
Oct 08, 2013 | 39.05 | 39.14 | 38.28 | 38.31 | 271,941 | -0.86(-2.20%) |
Oct 07, 2013 | 38.92 | 39.53 | 38.92 | 39.17 | 354,789 | -0.05(-0.12%) |
Oct 04, 2013 | 39.30 | 39.57 | 39.15 | 39.22 | 277,819 | -0.14(-0.36%) |
Oct 03, 2013 | 39.41 | 39.70 | 38.82 | 39.36 | 356,207 | -0.10(-0.24%) |
Oct 02, 2013 | 38.73 | 39.61 | 38.73 | 39.46 | 376,099 | +0.50(+1.28%) |
Oct 01, 2013 | 38.40 | 39.11 | 38.20 | 38.96 | 337,700 | -0.26(-0.67%) |
Sep 27, 2013 | 38.72 | 39.30 | 38.33 | 39.22 | 516,990 | +0.37(+0.96%) |
Sep 26, 2013 | 39.12 | 39.40 | 38.72 | 38.85 | 489,639 | -0.53(-1.34%) |
Sep 25, 2013 | 39.35 | 39.57 | 39.22 | 39.38 | 373,363 | +0.17(+0.42%) |
Sep 24, 2013 | 38.95 | 39.46 | 38.75 | 39.21 | 551,857 | +0.32(+0.83%) |
Sep 23, 2013 | 39.38 | 39.54 | 38.67 | 38.89 | 406,557 | -0.69(-1.74%) |
Sep 20, 2013 | 39.20 | 39.58 | 38.56 | 39.58 | 1,201,139 | +0.55(+1.40%) |
Sep 19, 2013 | 39.28 | 39.47 | 38.80 | 39.03 | 248,786 | -0.33(-0.83%) |
Sep 18, 2013 | 38.36 | 39.43 | 37.56 | 39.36 | 548,707 | +0.97(+2.54%) |
Sep 17, 2013 | 38.59 | 38.84 | 38.25 | 38.38 | 194,924 | -0.21(-0.54%) |
Sep 16, 2013 | 38.90 | 38.99 | 38.44 | 38.59 | 313,669 | +0.37(+0.96%) |
Sep 13, 2013 | 38.41 | 38.80 | 38.20 | 38.22 | 365,166 | -0.33(-0.85%) |
Sep 12, 2013 | 39.61 | 39.61 | 38.42 | 38.55 | 854,089 | -0.92(-2.33%) |
Sep 11, 2013 | 39.40 | 39.47 | 38.76 | 39.47 | 673,469 | +0.43(+1.10%) |
Sep 10, 2013 | 39.41 | 39.43 | 38.12 | 39.04 | 741,593 | -0.33(-0.83%) |
Sep 09, 2013 | 39.82 | 40.37 | 39.22 | 39.37 | 504,686 | -0.43(-1.09%) |
Sep 06, 2013 | 39.35 | 40.07 | 38.95 | 39.80 | 192,526 | +0.81(+2.09%) |
Sep 05, 2013 | 39.26 | 39.75 | 38.65 | 38.99 | 181,213 | -0.40(-1.01%) |
Sep 04, 2013 | 38.97 | 39.57 | 38.54 | 39.39 | 188,138 | +0.41(+1.05%) |