Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.71 | 49.88 | 49.88 | 49.88 | 341,456 | +0.18(+0.35%) |
Aug 28, 2014 | 49.77 | 50.17 | 49.29 | 49.71 | 786,866 | -0.15(-0.30%) |
Aug 27, 2014 | 49.79 | 50.09 | 49.50 | 49.86 | 431,701 | -0.06(-0.12%) |
Aug 26, 2014 | 50.59 | 50.65 | 49.78 | 49.92 | 431,008 | -0.45(-0.90%) |
Aug 25, 2014 | 50.06 | 50.73 | 49.99 | 50.37 | 392,460 | +0.34(+0.67%) |
Aug 22, 2014 | 49.93 | 50.15 | 49.66 | 50.03 | 343,317 | +0.14(+0.29%) |
Aug 21, 2014 | 50.25 | 50.58 | 49.63 | 49.89 | 593,393 | -0.20(-0.40%) |
Aug 20, 2014 | 50.48 | 50.76 | 50.06 | 50.09 | 437,899 | -0.68(-1.34%) |
Aug 19, 2014 | 51.52 | 51.61 | 50.70 | 50.77 | 452,316 | -0.50(-0.97%) |
Aug 18, 2014 | 51.31 | 51.43 | 51.01 | 51.27 | 242,903 | +0.42(+0.83%) |
Aug 15, 2014 | 51.28 | 51.69 | 50.34 | 50.85 | 622,447 | +0.18(+0.35%) |
Aug 14, 2014 | 51.10 | 51.10 | 50.21 | 50.67 | 428,663 | -0.32(-0.63%) |
Aug 13, 2014 | 51.16 | 51.33 | 50.85 | 50.99 | 387,015 | -0.23(-0.44%) |
Aug 12, 2014 | 51.05 | 51.51 | 50.76 | 51.22 | 373,672 | -0.07(-0.13%) |
Aug 11, 2014 | 51.42 | 51.83 | 51.04 | 51.28 | 360,950 | +0.07(+0.13%) |
Aug 08, 2014 | 51.19 | 51.73 | 50.97 | 51.22 | 856,747 | -0.01(-0.02%) |
Aug 07, 2014 | 49.76 | 51.41 | 49.37 | 51.22 | 2,543,955 | +4.85(+10.46%) |
Aug 06, 2014 | 47.65 | 47.65 | 46.11 | 46.37 | 1,053,316 | -1.76(-3.67%) |
Aug 05, 2014 | 48.81 | 50.03 | 47.59 | 48.14 | 693,819 | -0.77(-1.57%) |
Aug 04, 2014 | 48.35 | 49.06 | 48.20 | 48.91 | 803,086 | +0.74(+1.53%) |
Aug 01, 2014 | 47.94 | 48.62 | 47.71 | 48.17 | 571,901 | +0.34(+0.72%) |
Jul 31, 2014 | 47.94 | 48.54 | 47.69 | 47.83 | 358,424 | -0.59(-1.21%) |
Jul 30, 2014 | 48.66 | 49.24 | 48.17 | 48.41 | 355,024 | +0.18(+0.36%) |
Jul 29, 2014 | 48.35 | 48.56 | 47.82 | 48.24 | 306,910 | +0.09(+0.19%) |
Jul 28, 2014 | 47.97 | 48.56 | 47.59 | 48.15 | 290,598 | +0.21(+0.44%) |
Jul 25, 2014 | 48.36 | 49.63 | 47.23 | 47.94 | 295,177 | +0.13(+0.28%) |
Jul 24, 2014 | 47.70 | 48.07 | 47.43 | 47.80 | 343,769 | -0.22(-0.45%) |
Jul 23, 2014 | 48.09 | 48.63 | 47.65 | 48.02 | 316,203 | +0.11(+0.23%) |
Jul 22, 2014 | 47.26 | 48.45 | 46.89 | 47.91 | 512,974 | +1.15(+2.45%) |
Jul 21, 2014 | 46.82 | 47.31 | 46.25 | 46.77 | 379,981 | -0.30(-0.64%) |
Jul 18, 2014 | 46.13 | 47.38 | 46.13 | 47.07 | 397,950 | +0.86(+1.86%) |
Jul 17, 2014 | 46.75 | 47.23 | 46.12 | 46.21 | 547,952 | -1.00(-2.11%) |
Jul 16, 2014 | 48.66 | 48.95 | 47.17 | 47.20 | 484,473 | -1.11(-2.30%) |
Jul 15, 2014 | 49.15 | 49.15 | 48.20 | 48.31 | 535,774 | -0.70(-1.43%) |
Jul 14, 2014 | 49.02 | 49.30 | 48.63 | 49.02 | 370,832 | +0.54(+1.10%) |
Jul 11, 2014 | 48.51 | 48.72 | 48.02 | 48.48 | 274,536 | -0.23(-0.46%) |
Jul 10, 2014 | 48.69 | 49.10 | 48.36 | 48.71 | 361,048 | -0.80(-1.62%) |
Jul 09, 2014 | 49.26 | 49.78 | 49.22 | 49.51 | 270,244 | +0.38(+0.77%) |
Jul 08, 2014 | 49.75 | 50.07 | 48.89 | 49.13 | 418,734 | -0.78(-1.56%) |
Jul 07, 2014 | 50.51 | 50.77 | 49.90 | 49.91 | 234,241 | -0.69(-1.36%) |
Jul 03, 2014 | 50.37 | 50.60 | 50.60 | 50.60 | 158,196 | +0.30(+0.60%) |
Jul 02, 2014 | 50.65 | 50.88 | 50.13 | 50.30 | 362,610 | -0.79(-1.54%) |
Jul 01, 2014 | 50.09 | 51.34 | 50.09 | 51.08 | 416,319 | +1.04(+2.07%) |
Jun 30, 2014 | 50.11 | 50.37 | 49.32 | 50.04 | 356,100 | -0.26(-0.52%) |
Jun 27, 2014 | 49.86 | 50.42 | 49.73 | 50.30 | 974,366 | +0.09(+0.18%) |
Jun 26, 2014 | 50.50 | 50.50 | 50.01 | 50.21 | 207,590 | -0.33(-0.66%) |
Jun 25, 2014 | 50.10 | 50.57 | 49.89 | 50.55 | 247,001 | +0.08(+0.15%) |
Jun 24, 2014 | 50.67 | 51.34 | 50.38 | 50.47 | 564,690 | -0.37(-0.72%) |
Jun 23, 2014 | 50.55 | 50.88 | 50.05 | 50.84 | 429,688 | +0.24(+0.48%) |
Jun 20, 2014 | 50.08 | 50.81 | 49.43 | 50.60 | 966,473 | +0.74(+1.48%) |
Jun 19, 2014 | 50.55 | 50.55 | 49.67 | 49.86 | 346,496 | -0.33(-0.67%) |
Jun 18, 2014 | 50.09 | 50.35 | 49.46 | 50.19 | 385,946 | -0.06(-0.12%) |
Jun 17, 2014 | 50.40 | 50.77 | 49.84 | 50.26 | 377,847 | -0.01(-0.03%) |
Jun 16, 2014 | 50.23 | 50.65 | 49.98 | 50.27 | 461,027 | -0.06(-0.12%) |
Jun 13, 2014 | 49.75 | 50.63 | 49.66 | 50.33 | 452,822 | +0.43(+0.85%) |
Jun 12, 2014 | 49.26 | 50.24 | 49.26 | 49.90 | 609,230 | +0.48(+0.96%) |
Jun 11, 2014 | 49.48 | 50.20 | 49.38 | 49.43 | 593,836 | -0.38(-0.77%) |
Jun 10, 2014 | 49.93 | 50.21 | 49.65 | 49.81 | 455,657 | -0.38(-0.75%) |
Jun 06, 2014 | 50.18 | 50.49 | 49.90 | 50.19 | 327,580 | +0.28(+0.55%) |
Jun 05, 2014 | 47.87 | 50.11 | 47.87 | 49.91 | 559,640 | +0.74(+1.51%) |
Jun 04, 2014 | 47.99 | 49.25 | 47.99 | 49.17 | 548,693 | +0.85(+1.77%) |
Jun 03, 2014 | 48.08 | 48.51 | 48.04 | 48.31 | 695,715 | -0.13(-0.26%) |
Jun 02, 2014 | 48.17 | 48.69 | 47.94 | 48.44 | 450,094 | +0.16(+0.33%) |
May 30, 2014 | 47.87 | 48.53 | 47.79 | 48.28 | 479,696 | +0.41(+0.86%) |
May 29, 2014 | 47.55 | 48.25 | 47.43 | 47.87 | 546,624 | +0.54(+1.13%) |
May 28, 2014 | 46.96 | 47.81 | 46.96 | 47.33 | 357,859 | -0.59(-1.22%) |
May 27, 2014 | 47.25 | 48.14 | 46.88 | 47.92 | 493,983 | +0.84(+1.79%) |
May 23, 2014 | 46.92 | 47.08 | 47.08 | 47.08 | 306,947 | +0.43(+0.93%) |
May 22, 2014 | 46.98 | 47.49 | 46.59 | 46.64 | 369,223 | -0.28(-0.61%) |
May 21, 2014 | 46.96 | 47.28 | 45.95 | 46.92 | 368,025 | +0.10(+0.21%) |
May 20, 2014 | 47.55 | 47.60 | 46.50 | 46.82 | 605,068 | -0.58(-1.23%) |
May 19, 2014 | 46.37 | 47.58 | 45.92 | 47.41 | 712,432 | +0.97(+2.08%) |
May 16, 2014 | 45.95 | 46.92 | 45.86 | 46.44 | 904,094 | +0.44(+0.96%) |
May 15, 2014 | 44.54 | 46.87 | 44.38 | 46.00 | 1,393,153 | +0.99(+2.20%) |
May 14, 2014 | 45.86 | 46.08 | 44.50 | 45.01 | 718,790 | -1.08(-2.35%) |
May 13, 2014 | 46.19 | 46.81 | 45.18 | 46.09 | 571,075 | -0.33(-0.70%) |
May 12, 2014 | 45.35 | 46.55 | 45.03 | 46.42 | 426,862 | +1.40(+3.11%) |
May 09, 2014 | 44.79 | 45.30 | 44.30 | 45.02 | 397,397 | +0.00(+0.00%) |
May 08, 2014 | 45.37 | 45.93 | 44.80 | 45.02 | 265,855 | -0.30(-0.66%) |
May 07, 2014 | 46.06 | 46.40 | 44.87 | 45.32 | 354,840 | -0.61(-1.32%) |
May 06, 2014 | 45.67 | 46.62 | 45.65 | 45.92 | 380,563 | -0.03(-0.07%) |
May 05, 2014 | 45.69 | 46.28 | 45.32 | 45.96 | 451,095 | -0.13(-0.29%) |
May 02, 2014 | 44.85 | 47.01 | 44.85 | 46.09 | 690,614 | +1.53(+3.44%) |
May 01, 2014 | 44.59 | 44.87 | 43.95 | 44.56 | 365,358 | -0.06(-0.13%) |
Apr 30, 2014 | 44.08 | 44.67 | 43.67 | 44.62 | 497,350 | +0.50(+1.13%) |
Apr 29, 2014 | 44.57 | 44.84 | 44.07 | 44.12 | 405,962 | -0.20(-0.45%) |
Apr 28, 2014 | 45.63 | 45.92 | 43.75 | 44.32 | 520,543 | -1.07(-2.35%) |
Apr 25, 2014 | 45.85 | 46.10 | 45.38 | 45.38 | 276,074 | -0.71(-1.54%) |
Apr 24, 2014 | 46.58 | 46.84 | 45.40 | 46.09 | 430,834 | -0.23(-0.50%) |
Apr 23, 2014 | 47.16 | 47.35 | 46.30 | 46.32 | 303,543 | -1.07(-2.25%) |
Apr 22, 2014 | 46.85 | 47.63 | 46.66 | 47.39 | 411,780 | +0.52(+1.12%) |
Apr 21, 2014 | 47.11 | 47.27 | 46.50 | 46.87 | 191,122 | -0.27(-0.57%) |
Apr 17, 2014 | 47.32 | 47.13 | 47.13 | 47.13 | 309,241 | -0.19(-0.41%) |
Apr 16, 2014 | 47.03 | 47.43 | 46.58 | 47.32 | 387,059 | +0.73(+1.56%) |
Apr 15, 2014 | 46.91 | 47.28 | 45.89 | 46.60 | 359,766 | -0.16(-0.34%) |
Apr 14, 2014 | 47.09 | 47.37 | 46.32 | 46.76 | 462,877 | -0.08(-0.18%) |
Apr 11, 2014 | 46.44 | 47.54 | 46.35 | 46.84 | 547,382 | +0.01(+0.02%) |
Apr 10, 2014 | 48.67 | 48.82 | 46.66 | 46.83 | 508,491 | -1.73(-3.57%) |
Apr 09, 2014 | 48.37 | 48.59 | 47.93 | 48.57 | 465,489 | +0.40(+0.84%) |
Apr 08, 2014 | 47.53 | 48.37 | 47.09 | 48.16 | 751,974 | +0.60(+1.27%) |
Apr 07, 2014 | 48.75 | 49.39 | 47.25 | 47.56 | 729,093 | -1.51(-3.07%) |
Apr 04, 2014 | 50.43 | 50.85 | 49.02 | 49.07 | 572,009 | -0.92(-1.85%) |
Apr 03, 2014 | 50.68 | 50.93 | 49.85 | 49.99 | 367,114 | -0.74(-1.46%) |
Apr 02, 2014 | 50.83 | 51.15 | 50.55 | 50.73 | 457,739 | +0.36(+0.71%) |
Apr 01, 2014 | 49.27 | 50.45 | 49.27 | 50.37 | 638,762 | +1.26(+2.56%) |
Mar 31, 2014 | 48.68 | 49.51 | 48.67 | 49.12 | 722,152 | +0.82(+1.69%) |
Mar 28, 2014 | 47.99 | 48.73 | 47.77 | 48.30 | 907,127 | +0.32(+0.66%) |
Mar 27, 2014 | 48.47 | 48.97 | 47.93 | 47.98 | 792,222 | -0.56(-1.16%) |
Mar 26, 2014 | 50.17 | 50.32 | 48.54 | 48.55 | 618,388 | -1.37(-2.75%) |
Mar 25, 2014 | 50.16 | 50.46 | 49.61 | 49.92 | 539,768 | +0.09(+0.18%) |
Mar 24, 2014 | 50.73 | 51.33 | 49.11 | 49.82 | 688,037 | -0.78(-1.55%) |
Mar 21, 2014 | 51.75 | 51.80 | 50.55 | 50.61 | 676,139 | -0.97(-1.87%) |
Mar 20, 2014 | 50.87 | 51.90 | 50.87 | 51.57 | 309,450 | +0.62(+1.21%) |
Mar 19, 2014 | 51.97 | 52.03 | 50.60 | 50.96 | 455,881 | -0.89(-1.72%) |
Mar 18, 2014 | 51.15 | 52.42 | 51.15 | 51.85 | 507,764 | +0.70(+1.37%) |
Mar 17, 2014 | 51.44 | 51.62 | 50.87 | 51.15 | 449,440 | +0.05(+0.10%) |
Mar 14, 2014 | 49.46 | 51.33 | 49.37 | 51.10 | 466,557 | +0.76(+1.51%) |
Mar 13, 2014 | 50.60 | 50.90 | 50.17 | 50.34 | 582,600 | -0.01(-0.02%) |
Mar 12, 2014 | 49.69 | 50.57 | 49.35 | 50.35 | 370,284 | +0.50(+1.00%) |
Mar 11, 2014 | 49.37 | 50.02 | 49.32 | 49.85 | 436,991 | +0.56(+1.13%) |
Mar 10, 2014 | 49.56 | 49.77 | 48.68 | 49.29 | 600,495 | -0.25(-0.50%) |
Mar 07, 2014 | 49.18 | 49.67 | 49.00 | 49.54 | 421,260 | +0.65(+1.33%) |
Mar 06, 2014 | 48.41 | 49.19 | 48.41 | 48.89 | 334,308 | +0.43(+0.89%) |
Mar 05, 2014 | 48.63 | 48.97 | 48.28 | 48.46 | 650,831 | -0.26(-0.53%) |
Mar 04, 2014 | 48.16 | 49.27 | 47.79 | 48.72 | 700,155 | +1.12(+2.36%) |
Mar 03, 2014 | 47.67 | 48.17 | 47.12 | 47.59 | 560,981 | -0.28(-0.59%) |
Feb 28, 2014 | 48.12 | 48.75 | 47.64 | 47.87 | 831,324 | -0.14(-0.29%) |
Feb 27, 2014 | 48.09 | 48.37 | 47.69 | 48.02 | 389,250 | -0.02(-0.03%) |
Feb 26, 2014 | 46.90 | 48.42 | 46.84 | 48.03 | 920,217 | -0.33(-0.69%) |
Feb 25, 2014 | 48.58 | 49.07 | 48.27 | 48.37 | 332,813 | +0.01(+0.02%) |
Feb 24, 2014 | 48.32 | 48.48 | 48.02 | 48.36 | 499,514 | +0.11(+0.22%) |
Feb 21, 2014 | 48.54 | 48.92 | 48.15 | 48.25 | 580,656 | +0.14(+0.29%) |
Feb 20, 2014 | 45.83 | 48.68 | 45.83 | 48.11 | 1,450,026 | +3.55(+7.97%) |
Feb 19, 2014 | 44.55 | 45.19 | 44.15 | 44.56 | 1,097,241 | +0.64(+1.46%) |
Feb 18, 2014 | 43.99 | 44.32 | 43.70 | 43.92 | 371,367 | -0.02(-0.04%) |
Feb 14, 2014 | 43.75 | 43.93 | 43.93 | 43.93 | 405,002 | +0.12(+0.27%) |
Feb 13, 2014 | 42.69 | 43.97 | 42.69 | 43.82 | 434,956 | +0.70(+1.62%) |
Feb 12, 2014 | 43.83 | 44.48 | 42.96 | 43.12 | 545,777 | -0.79(-1.80%) |
Feb 11, 2014 | 43.38 | 43.96 | 43.13 | 43.91 | 465,574 | +0.46(+1.05%) |
Feb 10, 2014 | 42.97 | 43.56 | 42.82 | 43.45 | 571,171 | +0.78(+1.82%) |
Feb 07, 2014 | 42.35 | 42.97 | 41.96 | 42.67 | 496,647 | +0.31(+0.73%) |
Feb 06, 2014 | 41.52 | 42.66 | 41.52 | 42.37 | 625,539 | +1.09(+2.64%) |
Feb 05, 2014 | 41.48 | 41.68 | 40.75 | 41.27 | 335,512 | -0.31(-0.74%) |
Feb 04, 2014 | 41.50 | 41.82 | 41.18 | 41.58 | 305,693 | +0.37(+0.89%) |
Feb 03, 2014 | 42.15 | 42.50 | 40.68 | 41.22 | 525,259 | -0.92(-2.19%) |
Jan 31, 2014 | 41.32 | 42.41 | 41.25 | 42.14 | 479,048 | +0.26(+0.62%) |
Jan 30, 2014 | 41.83 | 42.02 | 41.57 | 41.88 | 322,363 | +0.39(+0.94%) |
Jan 29, 2014 | 41.92 | 42.06 | 41.47 | 41.49 | 450,409 | -0.73(-1.74%) |
Jan 28, 2014 | 41.60 | 42.24 | 41.42 | 42.22 | 580,886 | +0.77(+1.87%) |
Jan 27, 2014 | 42.43 | 42.54 | 41.39 | 41.45 | 462,452 | -0.91(-2.14%) |
Jan 24, 2014 | 42.57 | 42.69 | 42.22 | 42.36 | 406,893 | -0.38(-0.88%) |
Jan 23, 2014 | 42.73 | 43.21 | 42.58 | 42.73 | 604,627 | -0.27(-0.62%) |
Jan 22, 2014 | 42.63 | 43.17 | 42.40 | 43.00 | 540,895 | +0.53(+1.26%) |
Jan 21, 2014 | 42.74 | 43.07 | 42.07 | 42.47 | 323,387 | +0.12(+0.28%) |
Jan 17, 2014 | 42.16 | 42.35 | 42.35 | 42.35 | 535,802 | +0.02(+0.04%) |
Jan 16, 2014 | 42.32 | 42.72 | 42.02 | 42.33 | 519,715 | +0.09(+0.22%) |
Jan 15, 2014 | 41.46 | 42.37 | 41.46 | 42.24 | 789,978 | +0.78(+1.89%) |
Jan 14, 2014 | 40.30 | 41.77 | 40.30 | 41.46 | 1,288,726 | +1.19(+2.96%) |
Jan 13, 2014 | 40.27 | 41.14 | 40.13 | 40.27 | 620,146 | -0.01(-0.02%) |
Jan 10, 2014 | 40.09 | 40.37 | 39.85 | 40.27 | 505,302 | +0.18(+0.46%) |
Jan 09, 2014 | 40.65 | 40.99 | 39.82 | 40.09 | 729,928 | -0.52(-1.27%) |
Jan 08, 2014 | 40.91 | 40.97 | 40.44 | 40.61 | 461,492 | -0.47(-1.14%) |
Jan 07, 2014 | 40.70 | 41.59 | 40.70 | 41.07 | 801,607 | +0.63(+1.57%) |
Jan 06, 2014 | 41.76 | 41.79 | 40.38 | 40.44 | 574,322 | -1.06(-2.55%) |
Jan 03, 2014 | 40.87 | 41.72 | 40.83 | 41.50 | 435,373 | +0.58(+1.43%) |
Jan 02, 2014 | 41.38 | 41.46 | 40.81 | 40.92 | 459,579 | -0.77(-1.84%) |
Dec 31, 2013 | 41.71 | 41.68 | 41.68 | 41.68 | 389,881 | +0.08(+0.18%) |
Dec 30, 2013 | 41.66 | 41.83 | 41.45 | 41.61 | 287,679 | +0.00(+0.00%) |
Dec 27, 2013 | 41.66 | 41.87 | 41.61 | 41.61 | 266,354 | -0.14(-0.34%) |
Dec 26, 2013 | 41.29 | 41.91 | 40.90 | 41.75 | 423,227 | +0.54(+1.31%) |
Dec 24, 2013 | 41.44 | 42.04 | 41.00 | 41.21 | 386,499 | -0.12(-0.30%) |
Dec 23, 2013 | 41.37 | 41.49 | 41.12 | 41.33 | 378,088 | +0.26(+0.63%) |
Dec 20, 2013 | 40.72 | 41.34 | 40.72 | 41.07 | 719,257 | +0.52(+1.27%) |
Dec 19, 2013 | 40.89 | 40.97 | 40.46 | 40.56 | 338,297 | -0.30(-0.73%) |
Dec 18, 2013 | 40.34 | 41.01 | 40.20 | 40.86 | 504,562 | +0.62(+1.55%) |
Dec 17, 2013 | 40.08 | 40.46 | 39.99 | 40.23 | 652,018 | +0.19(+0.48%) |
Dec 16, 2013 | 39.22 | 40.29 | 39.22 | 40.04 | 544,643 | +0.94(+2.41%) |
Dec 13, 2013 | 39.33 | 39.39 | 38.72 | 39.10 | 453,283 | +0.01(+0.02%) |
Dec 12, 2013 | 38.98 | 39.51 | 38.80 | 39.09 | 375,091 | +0.20(+0.51%) |
Dec 11, 2013 | 39.31 | 39.50 | 38.78 | 38.89 | 224,222 | -0.38(-0.98%) |
Dec 10, 2013 | 39.59 | 39.66 | 39.11 | 39.27 | 355,431 | -0.50(-1.26%) |
Dec 09, 2013 | 39.75 | 39.98 | 39.57 | 39.77 | 372,481 | -0.06(-0.15%) |
Dec 06, 2013 | 39.92 | 40.09 | 39.33 | 39.83 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.17 | 39.90 | 39.07 | 39.52 | 0 | +0.78(+2.02%) |
Dec 04, 2013 | 38.25 | 38.94 | 38.22 | 38.73 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.28 | 38.62 | 38.15 | 38.27 | 594,943 | -0.39(-1.01%) |
Dec 02, 2013 | 39.56 | 39.56 | 38.63 | 38.67 | 288,294 | -0.79(-2.01%) |
Nov 29, 2013 | 39.73 | 39.91 | 39.34 | 39.46 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.12 | 39.75 | 37.97 | 39.64 | 0 | +0.23(+0.59%) |
Nov 26, 2013 | 39.40 | 39.71 | 39.21 | 39.41 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.22 | 40.39 | 39.32 | 39.57 | 682,040 | -0.50(-1.25%) |
Nov 22, 2013 | 39.62 | 40.75 | 39.59 | 40.07 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 38.80 | 39.94 | 38.23 | 39.46 | 919,145 | +2.21(+5.93%) |
Nov 20, 2013 | 37.38 | 37.50 | 36.90 | 37.25 | 391,399 | +0.10(+0.27%) |
Nov 19, 2013 | 37.40 | 37.64 | 37.08 | 37.15 | 218,087 | -0.03(-0.09%) |
Nov 18, 2013 | 37.43 | 37.66 | 37.03 | 37.18 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.10 | 37.64 | 37.10 | 37.37 | 0 | +0.28(+0.76%) |
Nov 14, 2013 | 36.57 | 37.35 | 36.50 | 37.08 | 534,741 | +0.56(+1.53%) |
Nov 13, 2013 | 35.82 | 36.56 | 35.75 | 36.52 | 441,339 | +0.53(+1.48%) |
Nov 12, 2013 | 35.48 | 36.05 | 35.41 | 35.99 | 0 | +0.49(+1.39%) |
Nov 11, 2013 | 35.22 | 35.65 | 34.85 | 35.50 | 196,005 | +0.27(+0.76%) |
Nov 08, 2013 | 34.61 | 35.50 | 34.26 | 35.23 | 0 | +0.58(+1.68%) |
Nov 07, 2013 | 35.65 | 35.65 | 34.64 | 34.65 | 357,214 | -0.97(-2.71%) |
Nov 06, 2013 | 35.53 | 35.67 | 35.24 | 35.62 | 327,811 | +0.21(+0.59%) |
Nov 05, 2013 | 34.74 | 35.65 | 34.47 | 35.41 | 390,400 | +0.78(+2.26%) |
Nov 04, 2013 | 33.89 | 34.71 | 33.78 | 34.62 | 363,049 | +0.72(+2.11%) |
Nov 01, 2013 | 33.84 | 34.12 | 33.56 | 33.91 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 33.73 | 34.12 | 33.59 | 33.90 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 33.90 | 34.08 | 33.69 | 33.79 | 137,820 | -0.08(-0.25%) |
Oct 29, 2013 | 33.74 | 33.90 | 33.68 | 33.87 | 0 | +0.13(+0.40%) |
Oct 28, 2013 | 33.76 | 33.90 | 33.62 | 33.74 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.62 | 34.11 | 33.58 | 33.76 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.42 | 33.70 | 33.23 | 33.62 | 281,293 | +0.21(+0.62%) |
Oct 23, 2013 | 33.50 | 33.79 | 33.17 | 33.41 | 211,557 | -0.38(-1.13%) |
Oct 22, 2013 | 33.82 | 34.06 | 33.62 | 33.79 | 404,124 | +0.10(+0.30%) |
Oct 21, 2013 | 33.38 | 33.70 | 33.10 | 33.69 | 281,430 | +0.37(+1.10%) |
Oct 18, 2013 | 33.37 | 33.49 | 33.02 | 33.32 | 292,170 | +0.18(+0.53%) |
Oct 17, 2013 | 32.58 | 33.17 | 32.45 | 33.15 | 380,164 | +0.48(+1.48%) |
Oct 16, 2013 | 32.81 | 32.93 | 32.58 | 32.67 | 231,448 | +0.05(+0.15%) |
Oct 15, 2013 | 33.02 | 33.02 | 32.60 | 32.62 | 207,874 | -0.49(-1.49%) |
Oct 14, 2013 | 33.00 | 33.32 | 32.73 | 33.11 | 192,064 | -0.08(-0.25%) |
Oct 11, 2013 | 32.70 | 33.22 | 32.65 | 33.19 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.60 | 32.93 | 32.46 | 32.83 | 225,278 | +0.52(+1.62%) |
Oct 09, 2013 | 32.52 | 32.59 | 32.11 | 32.31 | 287,324 | -0.26(-0.79%) |
Oct 08, 2013 | 32.87 | 33.08 | 32.51 | 32.57 | 233,853 | -0.30(-0.91%) |
Oct 07, 2013 | 33.38 | 33.52 | 32.85 | 32.87 | 0 | -0.74(-2.21%) |
Oct 04, 2013 | 33.53 | 33.82 | 33.34 | 33.61 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 33.98 | 34.17 | 33.42 | 33.62 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.72 | 34.13 | 33.48 | 33.97 | 343,982 | +0.14(+0.42%) |
Oct 01, 2013 | 33.33 | 33.89 | 33.20 | 33.82 | 292,565 | +0.50(+1.50%) |
Sep 30, 2013 | 33.21 | 33.37 | 33.07 | 33.32 | 269,106 | -0.09(-0.27%) |
Sep 27, 2013 | 33.32 | 33.62 | 33.32 | 33.42 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.27 | 33.49 | 33.12 | 33.45 | 414,914 | +0.18(+0.55%) |
Sep 25, 2013 | 33.57 | 33.66 | 33.22 | 33.27 | 311,198 | -0.37(-1.09%) |
Sep 24, 2013 | 33.64 | 33.84 | 33.38 | 33.63 | 288,882 | -0.01(-0.02%) |
Sep 23, 2013 | 33.77 | 33.78 | 33.28 | 33.64 | 356,309 | -0.17(-0.52%) |
Sep 20, 2013 | 33.72 | 34.00 | 33.69 | 33.82 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.67 | 33.81 | 33.56 | 33.77 | 266,611 | +0.09(+0.27%) |
Sep 18, 2013 | 33.75 | 33.80 | 33.25 | 33.67 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.46 | 33.77 | 33.27 | 33.74 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.72 | 33.75 | 33.50 | 33.52 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.71 | 33.75 | 33.40 | 33.47 | 0 | -0.07(-0.22%) |
Sep 12, 2013 | 33.58 | 33.75 | 33.47 | 33.54 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.57 | 33.77 | 33.47 | 33.52 | 0 | -0.12(-0.37%) |
Sep 10, 2013 | 33.32 | 33.66 | 33.17 | 33.65 | 408,261 | +0.52(+1.58%) |
Sep 09, 2013 | 32.46 | 33.19 | 32.46 | 33.12 | 0 | +0.62(+1.92%) |
Sep 06, 2013 | 32.92 | 32.96 | 32.13 | 32.50 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.24 | 32.60 | 32.24 | 32.41 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.72 | 32.80 | 32.18 | 32.29 | 0 | -0.48(-1.45%) |