Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.64 | 38.26 | 37.26 | 37.71 | 591,442 | -0.20(-0.53%) |
Sep 29, 2014 | 38.38 | 38.75 | 37.91 | 37.91 | 471,780 | -0.25(-0.65%) |
Sep 26, 2014 | 38.44 | 38.59 | 37.97 | 38.16 | 531,995 | -0.32(-0.82%) |
Sep 25, 2014 | 37.32 | 38.58 | 36.90 | 38.48 | 859,374 | +0.83(+2.21%) |
Sep 24, 2014 | 38.37 | 38.39 | 37.40 | 37.64 | 1,023,068 | -1.10(-2.83%) |
Sep 23, 2014 | 38.48 | 38.95 | 37.79 | 38.74 | 763,312 | +0.89(+2.34%) |
Sep 22, 2014 | 38.51 | 38.58 | 37.55 | 37.85 | 1,444,502 | -0.89(-2.29%) |
Sep 19, 2014 | 39.69 | 39.86 | 38.53 | 38.74 | 1,626,525 | -1.15(-2.88%) |
Sep 18, 2014 | 40.42 | 40.65 | 39.45 | 39.89 | 1,025,222 | -0.75(-1.84%) |
Sep 17, 2014 | 41.32 | 41.53 | 40.42 | 40.64 | 729,791 | -0.52(-1.26%) |
Sep 16, 2014 | 41.01 | 41.62 | 40.54 | 41.15 | 688,030 | +0.27(+0.66%) |
Sep 15, 2014 | 40.89 | 41.24 | 40.74 | 40.88 | 586,604 | +0.13(+0.32%) |
Sep 12, 2014 | 41.15 | 41.16 | 40.36 | 40.75 | 704,091 | -0.82(-1.97%) |
Sep 11, 2014 | 40.95 | 41.68 | 40.69 | 41.57 | 633,603 | +0.29(+0.71%) |
Sep 10, 2014 | 41.50 | 41.87 | 40.92 | 41.28 | 653,920 | -0.79(-1.87%) |
Sep 09, 2014 | 41.31 | 42.29 | 40.95 | 42.06 | 765,093 | +0.82(+1.98%) |
Sep 08, 2014 | 42.44 | 42.44 | 41.15 | 41.25 | 865,434 | -1.48(-3.46%) |
Sep 05, 2014 | 42.39 | 42.76 | 41.84 | 42.72 | 603,502 | +0.80(+1.90%) |
Sep 04, 2014 | 43.25 | 43.41 | 41.68 | 41.93 | 1,135,136 | -1.09(-2.54%) |
Sep 03, 2014 | 42.51 | 43.21 | 42.47 | 43.02 | 1,509,085 | +0.63(+1.48%) |
Sep 02, 2014 | 42.36 | 43.27 | 42.32 | 42.39 | 722,324 | -0.70(-1.62%) |
Aug 29, 2014 | 42.61 | 43.09 | 43.09 | 43.09 | 556,618 | +0.31(+0.72%) |
Aug 28, 2014 | 43.17 | 43.18 | 42.61 | 42.78 | 349,874 | +0.16(+0.38%) |
Aug 27, 2014 | 42.85 | 43.14 | 42.20 | 42.62 | 403,494 | -0.05(-0.11%) |
Aug 26, 2014 | 42.82 | 42.94 | 42.46 | 42.67 | 467,764 | +0.34(+0.81%) |
Aug 25, 2014 | 42.61 | 42.75 | 42.02 | 42.33 | 473,645 | -0.47(-1.09%) |
Aug 22, 2014 | 42.61 | 43.01 | 42.43 | 42.79 | 464,358 | +0.36(+0.85%) |
Aug 21, 2014 | 43.86 | 44.34 | 42.38 | 42.43 | 1,663,103 | -2.03(-4.56%) |
Aug 20, 2014 | 44.55 | 45.05 | 44.29 | 44.46 | 725,330 | -0.13(-0.29%) |
Aug 19, 2014 | 44.71 | 44.97 | 44.21 | 44.59 | 655,867 | -0.22(-0.50%) |
Aug 18, 2014 | 44.38 | 44.92 | 44.27 | 44.81 | 622,972 | +0.25(+0.57%) |
Aug 15, 2014 | 43.88 | 44.77 | 43.85 | 44.56 | 815,658 | +0.08(+0.19%) |
Aug 14, 2014 | 44.56 | 44.94 | 43.87 | 44.48 | 2,027,076 | -2.12(-4.55%) |
Aug 13, 2014 | 46.69 | 47.06 | 46.47 | 46.60 | 528,610 | +0.22(+0.48%) |
Aug 12, 2014 | 45.62 | 46.99 | 45.62 | 46.37 | 655,804 | +1.15(+2.54%) |
Aug 11, 2014 | 44.77 | 45.31 | 44.73 | 45.23 | 282,961 | +0.43(+0.96%) |
Aug 08, 2014 | 45.92 | 46.41 | 44.64 | 44.80 | 611,256 | -1.19(-2.58%) |
Aug 07, 2014 | 44.37 | 46.44 | 44.21 | 45.98 | 833,640 | +1.42(+3.18%) |
Aug 06, 2014 | 44.02 | 44.87 | 43.77 | 44.57 | 690,036 | +1.26(+2.90%) |
Aug 05, 2014 | 42.75 | 43.50 | 41.95 | 43.31 | 569,513 | +0.55(+1.29%) |
Aug 04, 2014 | 43.49 | 43.56 | 42.39 | 42.76 | 431,503 | -0.61(-1.41%) |
Aug 01, 2014 | 43.63 | 43.97 | 42.98 | 43.37 | 502,409 | +0.08(+0.19%) |
Jul 31, 2014 | 43.99 | 44.06 | 43.04 | 43.29 | 476,583 | -0.97(-2.20%) |
Jul 30, 2014 | 44.19 | 44.35 | 43.48 | 44.26 | 352,121 | -0.31(-0.70%) |
Jul 29, 2014 | 44.65 | 45.17 | 44.14 | 44.58 | 736,764 | +0.01(+0.02%) |
Jul 28, 2014 | 44.15 | 44.71 | 44.00 | 44.57 | 448,938 | +0.41(+0.92%) |
Jul 25, 2014 | 43.04 | 44.64 | 43.00 | 44.16 | 564,831 | +1.05(+2.43%) |
Jul 24, 2014 | 43.21 | 43.40 | 42.95 | 43.11 | 301,512 | -0.30(-0.69%) |
Jul 23, 2014 | 43.42 | 44.14 | 43.31 | 43.41 | 416,174 | +0.15(+0.34%) |
Jul 22, 2014 | 43.40 | 43.73 | 43.01 | 43.27 | 325,507 | -0.18(-0.41%) |
Jul 21, 2014 | 43.25 | 43.52 | 42.58 | 43.44 | 322,483 | +0.28(+0.64%) |
Jul 18, 2014 | 42.86 | 43.31 | 42.50 | 43.17 | 684,399 | -0.09(-0.21%) |
Jul 17, 2014 | 43.12 | 43.66 | 42.75 | 43.26 | 798,197 | +0.52(+1.22%) |
Jul 16, 2014 | 42.34 | 42.88 | 41.97 | 42.74 | 600,814 | +0.80(+1.90%) |
Jul 15, 2014 | 43.37 | 43.80 | 41.80 | 41.94 | 1,213,203 | -1.52(-3.49%) |
Jul 14, 2014 | 43.53 | 43.80 | 42.98 | 43.46 | 911,160 | -1.09(-2.44%) |
Jul 11, 2014 | 44.77 | 45.70 | 44.25 | 44.55 | 1,011,973 | -0.15(-0.33%) |
Jul 10, 2014 | 45.85 | 46.28 | 44.61 | 44.69 | 1,514,583 | -0.25(-0.56%) |
Jul 09, 2014 | 44.45 | 45.14 | 44.45 | 44.94 | 906,276 | +0.83(+1.89%) |
Jul 08, 2014 | 43.42 | 44.16 | 43.09 | 44.11 | 719,292 | +0.94(+2.18%) |
Jul 07, 2014 | 43.07 | 43.63 | 42.67 | 43.17 | 475,904 | -0.18(-0.42%) |
Jul 03, 2014 | 43.36 | 43.35 | 43.35 | 43.35 | 267,793 | -0.29(-0.67%) |
Jul 02, 2014 | 43.82 | 44.34 | 43.28 | 43.64 | 595,140 | +0.60(+1.39%) |
Jul 01, 2014 | 44.31 | 44.48 | 42.91 | 43.04 | 621,082 | -0.85(-1.94%) |
Jun 30, 2014 | 42.82 | 43.93 | 42.36 | 43.89 | 576,591 | +0.80(+1.85%) |
Jun 27, 2014 | 42.89 | 43.22 | 42.55 | 43.10 | 363,628 | +0.18(+0.41%) |
Jun 26, 2014 | 42.04 | 43.11 | 41.84 | 42.92 | 576,933 | +0.67(+1.58%) |
Jun 25, 2014 | 42.10 | 42.91 | 41.97 | 42.26 | 402,577 | +0.05(+0.11%) |
Jun 24, 2014 | 43.14 | 43.20 | 42.16 | 42.21 | 618,869 | -0.60(-1.39%) |
Jun 23, 2014 | 42.23 | 42.91 | 42.09 | 42.81 | 478,272 | +0.54(+1.29%) |
Jun 20, 2014 | 42.13 | 42.74 | 41.87 | 42.26 | 825,326 | -0.20(-0.47%) |
Jun 19, 2014 | 40.53 | 42.56 | 40.34 | 42.46 | 1,440,104 | +2.65(+6.65%) |
Jun 18, 2014 | 38.91 | 39.82 | 38.69 | 39.81 | 709,896 | +1.12(+2.89%) |
Jun 17, 2014 | 37.94 | 38.80 | 37.82 | 38.70 | 477,196 | +0.37(+0.96%) |
Jun 16, 2014 | 38.67 | 38.83 | 37.93 | 38.33 | 602,297 | -0.26(-0.67%) |
Jun 13, 2014 | 38.25 | 38.83 | 37.79 | 38.59 | 765,244 | +0.27(+0.70%) |
Jun 12, 2014 | 36.97 | 38.46 | 36.97 | 38.32 | 836,311 | +1.49(+4.05%) |
Jun 11, 2014 | 35.98 | 36.86 | 35.81 | 36.83 | 775,619 | +0.94(+2.62%) |
Jun 10, 2014 | 35.58 | 35.90 | 35.46 | 35.89 | 352,600 | +0.67(+1.91%) |
Jun 06, 2014 | 35.88 | 35.88 | 35.00 | 35.22 | 335,496 | -0.59(-1.65%) |
Jun 05, 2014 | 35.91 | 36.06 | 35.38 | 35.81 | 357,917 | +0.31(+0.88%) |
Jun 04, 2014 | 35.16 | 35.63 | 34.78 | 35.50 | 440,431 | +0.34(+0.97%) |
Jun 03, 2014 | 34.83 | 35.24 | 34.52 | 35.15 | 407,073 | +0.36(+1.02%) |
Jun 02, 2014 | 34.94 | 35.05 | 34.65 | 34.80 | 387,673 | -0.51(-1.44%) |
May 30, 2014 | 35.06 | 35.34 | 34.46 | 35.31 | 634,274 | +0.29(+0.82%) |
May 29, 2014 | 34.58 | 35.76 | 34.35 | 35.02 | 540,762 | +0.33(+0.96%) |
May 28, 2014 | 34.90 | 35.09 | 34.44 | 34.68 | 650,365 | -0.44(-1.25%) |
May 27, 2014 | 36.16 | 36.31 | 34.95 | 35.12 | 838,394 | -1.73(-4.69%) |
May 23, 2014 | 37.04 | 36.85 | 36.85 | 36.85 | 297,643 | -0.48(-1.28%) |
May 22, 2014 | 37.11 | 37.62 | 37.07 | 37.33 | 270,024 | +0.46(+1.23%) |
May 21, 2014 | 37.07 | 37.14 | 36.62 | 36.88 | 331,651 | -0.43(-1.16%) |
May 20, 2014 | 36.37 | 37.45 | 36.25 | 37.31 | 692,629 | +0.71(+1.95%) |
May 19, 2014 | 36.80 | 37.10 | 36.34 | 36.60 | 245,528 | +0.05(+0.12%) |
May 16, 2014 | 37.06 | 37.06 | 36.53 | 36.55 | 410,378 | -0.52(-1.41%) |
May 15, 2014 | 37.10 | 37.23 | 36.58 | 37.07 | 389,461 | -0.17(-0.45%) |
May 14, 2014 | 36.99 | 37.36 | 36.68 | 37.24 | 541,350 | +0.74(+2.04%) |
May 13, 2014 | 37.19 | 37.57 | 36.44 | 36.50 | 865,762 | -0.72(-1.94%) |
May 12, 2014 | 37.70 | 37.95 | 37.10 | 37.22 | 683,866 | -0.02(-0.04%) |
May 09, 2014 | 37.45 | 37.85 | 37.00 | 37.23 | 437,560 | -0.20(-0.55%) |
May 08, 2014 | 36.72 | 37.72 | 36.65 | 37.44 | 527,732 | +0.60(+1.63%) |
May 07, 2014 | 37.44 | 37.60 | 36.54 | 36.84 | 672,357 | -0.82(-2.18%) |
May 06, 2014 | 37.06 | 37.73 | 37.03 | 37.66 | 880,117 | +0.66(+1.78%) |
May 05, 2014 | 37.40 | 37.42 | 36.62 | 37.00 | 428,633 | +0.05(+0.14%) |
May 02, 2014 | 36.17 | 36.98 | 35.84 | 36.95 | 653,379 | +0.92(+2.55%) |
May 01, 2014 | 36.31 | 36.59 | 35.82 | 36.03 | 689,334 | -0.52(-1.41%) |
Apr 30, 2014 | 36.59 | 36.71 | 35.84 | 36.54 | 759,823 | -0.33(-0.91%) |
Apr 29, 2014 | 36.14 | 37.36 | 36.13 | 36.88 | 697,757 | +0.87(+2.42%) |
Apr 28, 2014 | 36.02 | 36.34 | 35.55 | 36.00 | 640,969 | -0.17(-0.46%) |
Apr 25, 2014 | 35.62 | 36.19 | 35.49 | 36.17 | 523,227 | +0.80(+2.25%) |
Apr 24, 2014 | 35.81 | 36.51 | 35.11 | 35.37 | 1,019,733 | -0.67(-1.85%) |
Apr 23, 2014 | 35.62 | 36.44 | 35.23 | 36.04 | 705,170 | +0.49(+1.39%) |
Apr 22, 2014 | 34.40 | 35.59 | 34.18 | 35.55 | 1,284,780 | +1.09(+3.17%) |
Apr 21, 2014 | 34.86 | 35.10 | 33.79 | 34.46 | 700,237 | -0.63(-1.79%) |
Apr 17, 2014 | 35.21 | 35.09 | 35.09 | 35.09 | 502,224 | -0.02(-0.04%) |
Apr 16, 2014 | 34.93 | 35.29 | 34.18 | 35.10 | 683,899 | +0.17(+0.48%) |
Apr 15, 2014 | 34.52 | 35.03 | 34.52 | 34.93 | 1,063,117 | -0.58(-1.62%) |
Apr 14, 2014 | 35.52 | 36.02 | 35.25 | 35.51 | 826,702 | +0.36(+1.01%) |
Apr 11, 2014 | 35.81 | 36.04 | 34.90 | 35.15 | 751,628 | -0.76(-2.11%) |
Apr 10, 2014 | 36.95 | 37.28 | 35.78 | 35.91 | 818,780 | -0.77(-2.09%) |
Apr 09, 2014 | 36.05 | 36.99 | 35.82 | 36.68 | 807,109 | +0.06(+0.17%) |
Apr 08, 2014 | 36.37 | 36.64 | 35.78 | 36.62 | 894,317 | +0.78(+2.18%) |
Apr 07, 2014 | 35.39 | 36.28 | 35.34 | 35.84 | 725,986 | +0.24(+0.66%) |
Apr 04, 2014 | 36.13 | 36.23 | 35.50 | 35.60 | 970,259 | +0.36(+1.03%) |
Apr 03, 2014 | 35.16 | 35.32 | 34.84 | 35.24 | 600,846 | -0.19(-0.54%) |
Apr 02, 2014 | 35.12 | 35.72 | 34.97 | 35.43 | 880,485 | +0.86(+2.48%) |
Apr 01, 2014 | 34.96 | 35.32 | 34.42 | 34.57 | 636,230 | -0.22(-0.63%) |
Mar 31, 2014 | 35.31 | 35.66 | 34.51 | 34.79 | 1,037,647 | -0.79(-2.22%) |
Mar 28, 2014 | 34.95 | 35.79 | 34.40 | 35.58 | 928,994 | +0.69(+1.98%) |
Mar 27, 2014 | 34.21 | 35.08 | 34.14 | 34.89 | 930,874 | +0.58(+1.70%) |
Mar 26, 2014 | 35.03 | 35.22 | 34.20 | 34.30 | 1,024,465 | -0.59(-1.70%) |
Mar 25, 2014 | 35.06 | 35.31 | 34.82 | 34.90 | 643,339 | +0.12(+0.35%) |
Mar 24, 2014 | 35.03 | 35.18 | 34.55 | 34.78 | 1,434,270 | -0.83(-2.32%) |
Mar 21, 2014 | 36.49 | 36.69 | 35.42 | 35.60 | 1,160,885 | -0.24(-0.66%) |
Mar 20, 2014 | 36.04 | 36.39 | 35.47 | 35.84 | 1,091,609 | -0.55(-1.52%) |
Mar 19, 2014 | 37.59 | 37.59 | 36.28 | 36.39 | 1,503,184 | -1.57(-4.14%) |
Mar 18, 2014 | 38.04 | 38.55 | 37.80 | 37.96 | 1,319,168 | -0.86(-2.21%) |
Mar 17, 2014 | 39.77 | 39.95 | 38.72 | 38.82 | 820,745 | -1.11(-2.77%) |
Mar 14, 2014 | 40.19 | 40.50 | 39.54 | 39.93 | 1,229,944 | +0.10(+0.25%) |
Mar 13, 2014 | 38.77 | 39.87 | 38.42 | 39.83 | 1,531,975 | +1.10(+2.84%) |
Mar 12, 2014 | 38.19 | 39.02 | 37.93 | 38.73 | 1,003,067 | +0.89(+2.35%) |
Mar 11, 2014 | 37.98 | 37.98 | 37.55 | 37.84 | 882,711 | +0.26(+0.69%) |
Mar 10, 2014 | 38.45 | 38.45 | 37.33 | 37.58 | 911,541 | -0.75(-1.95%) |
Mar 07, 2014 | 38.69 | 39.02 | 38.03 | 38.33 | 978,035 | -0.97(-2.46%) |
Mar 06, 2014 | 39.25 | 39.44 | 39.00 | 39.30 | 506,945 | +0.39(+1.01%) |
Mar 05, 2014 | 38.37 | 39.22 | 38.11 | 38.90 | 560,868 | +0.66(+1.72%) |
Mar 04, 2014 | 38.54 | 38.88 | 37.96 | 38.25 | 546,916 | -0.67(-1.73%) |
Mar 03, 2014 | 39.63 | 39.83 | 38.82 | 38.92 | 748,850 | +0.21(+0.55%) |
Feb 28, 2014 | 38.17 | 38.91 | 38.16 | 38.71 | 817,834 | +0.52(+1.37%) |
Feb 27, 2014 | 38.72 | 39.56 | 38.13 | 38.19 | 872,039 | -0.55(-1.43%) |
Feb 26, 2014 | 38.85 | 39.34 | 38.51 | 38.74 | 945,421 | -0.31(-0.79%) |
Feb 25, 2014 | 39.99 | 39.99 | 38.94 | 39.05 | 606,786 | -1.24(-3.08%) |
Feb 24, 2014 | 40.12 | 40.52 | 39.99 | 40.29 | 553,551 | +0.54(+1.35%) |
Feb 21, 2014 | 40.08 | 40.64 | 39.37 | 39.75 | 793,424 | -0.50(-1.24%) |
Feb 20, 2014 | 38.72 | 40.38 | 38.49 | 40.25 | 1,278,753 | +1.58(+4.09%) |
Feb 19, 2014 | 39.37 | 40.01 | 38.48 | 38.67 | 781,997 | -1.08(-2.72%) |
Feb 18, 2014 | 39.68 | 40.07 | 39.09 | 39.75 | 946,107 | +0.48(+1.23%) |
Feb 14, 2014 | 40.06 | 39.27 | 39.27 | 39.27 | 804,621 | -0.17(-0.44%) |
Feb 13, 2014 | 38.05 | 39.52 | 37.81 | 39.44 | 815,796 | +1.59(+4.20%) |
Feb 12, 2014 | 39.47 | 39.53 | 37.71 | 37.85 | 1,031,906 | -1.41(-3.59%) |
Feb 11, 2014 | 38.85 | 39.73 | 38.56 | 39.26 | 1,371,845 | +0.75(+1.95%) |
Feb 10, 2014 | 37.85 | 38.68 | 37.63 | 38.51 | 1,230,751 | +1.16(+3.09%) |
Feb 07, 2014 | 36.16 | 37.54 | 36.06 | 37.35 | 1,099,107 | +1.41(+3.93%) |
Feb 06, 2014 | 37.10 | 37.16 | 35.90 | 35.94 | 1,174,630 | -0.87(-2.36%) |
Feb 05, 2014 | 37.34 | 37.62 | 36.80 | 36.81 | 949,392 | -0.17(-0.47%) |
Feb 04, 2014 | 35.75 | 37.07 | 35.61 | 36.98 | 1,161,250 | +1.06(+2.94%) |
Feb 03, 2014 | 36.89 | 37.60 | 35.83 | 35.93 | 1,407,603 | -0.65(-1.78%) |
Jan 31, 2014 | 36.83 | 37.30 | 36.51 | 36.58 | 1,175,301 | -0.02(-0.06%) |
Jan 30, 2014 | 36.07 | 36.77 | 35.60 | 36.60 | 988,059 | -0.02(-0.06%) |
Jan 29, 2014 | 35.73 | 37.05 | 35.69 | 36.62 | 1,714,613 | +1.46(+4.17%) |
Jan 28, 2014 | 34.27 | 35.36 | 33.89 | 35.16 | 770,295 | +0.97(+2.85%) |
Jan 27, 2014 | 35.27 | 35.72 | 34.11 | 34.18 | 902,131 | -1.34(-3.76%) |
Jan 24, 2014 | 35.29 | 35.81 | 34.98 | 35.52 | 1,345,263 | +0.54(+1.55%) |
Jan 23, 2014 | 33.95 | 35.10 | 33.88 | 34.98 | 1,604,519 | +1.37(+4.09%) |
Jan 22, 2014 | 34.08 | 34.26 | 33.48 | 33.60 | 896,957 | -0.78(-2.26%) |
Jan 21, 2014 | 33.84 | 34.53 | 33.27 | 34.38 | 1,125,020 | +0.45(+1.31%) |
Jan 17, 2014 | 33.51 | 33.93 | 33.93 | 33.93 | 1,400,780 | +0.84(+2.53%) |
Jan 16, 2014 | 32.92 | 33.13 | 32.70 | 33.10 | 654,928 | +0.48(+1.48%) |
Jan 15, 2014 | 31.99 | 32.69 | 31.41 | 32.61 | 558,926 | +0.63(+1.96%) |
Jan 14, 2014 | 32.53 | 33.04 | 31.84 | 31.99 | 964,847 | -0.63(-1.94%) |
Jan 13, 2014 | 31.75 | 32.68 | 31.46 | 32.62 | 881,616 | +0.94(+2.97%) |
Jan 10, 2014 | 31.41 | 32.01 | 31.31 | 31.68 | 834,964 | +0.50(+1.59%) |
Jan 09, 2014 | 30.75 | 31.36 | 30.68 | 31.18 | 738,244 | +0.31(+1.00%) |
Jan 08, 2014 | 30.77 | 31.16 | 30.68 | 30.87 | 596,476 | -0.26(-0.85%) |
Jan 07, 2014 | 30.98 | 31.16 | 30.62 | 31.14 | 556,847 | -0.20(-0.65%) |
Jan 06, 2014 | 31.51 | 31.54 | 31.14 | 31.34 | 601,429 | +0.09(+0.29%) |
Jan 03, 2014 | 31.64 | 31.89 | 31.10 | 31.25 | 642,285 | -0.20(-0.62%) |
Jan 02, 2014 | 31.02 | 31.71 | 30.76 | 31.44 | 841,670 | +0.78(+2.53%) |
Dec 31, 2013 | 29.88 | 30.67 | 30.67 | 30.67 | 657,809 | +0.56(+1.85%) |
Dec 30, 2013 | 30.88 | 30.93 | 30.00 | 30.11 | 797,601 | -0.87(-2.79%) |
Dec 27, 2013 | 30.78 | 31.11 | 30.68 | 30.98 | 447,081 | +0.23(+0.73%) |
Dec 26, 2013 | 31.11 | 31.43 | 30.60 | 30.75 | 358,148 | +0.03(+0.10%) |
Dec 24, 2013 | 29.66 | 30.79 | 29.66 | 30.72 | 364,476 | +0.87(+2.90%) |
Dec 23, 2013 | 30.31 | 30.35 | 29.71 | 29.86 | 576,071 | +0.05(+0.15%) |
Dec 20, 2013 | 29.93 | 30.07 | 29.63 | 29.81 | 2,202,278 | -0.03(-0.10%) |
Dec 19, 2013 | 29.68 | 29.87 | 29.42 | 29.84 | 665,712 | -0.39(-1.29%) |
Dec 18, 2013 | 30.53 | 31.26 | 30.11 | 30.23 | 1,010,474 | -0.26(-0.84%) |
Dec 17, 2013 | 30.39 | 30.60 | 30.04 | 30.49 | 780,464 | -0.09(-0.30%) |
Dec 16, 2013 | 29.88 | 30.71 | 29.68 | 30.58 | 1,326,992 | +0.66(+2.21%) |
Dec 13, 2013 | 29.63 | 30.26 | 29.51 | 29.92 | 894,007 | +0.29(+0.99%) |
Dec 12, 2013 | 28.98 | 29.65 | 28.31 | 29.62 | 1,018,484 | +0.08(+0.25%) |
Dec 11, 2013 | 30.11 | 30.46 | 29.40 | 29.55 | 955,205 | -0.56(-1.85%) |
Dec 10, 2013 | 29.62 | 30.30 | 29.62 | 30.10 | 918,819 | +1.29(+4.49%) |
Dec 09, 2013 | 28.37 | 28.89 | 28.20 | 28.81 | 985,065 | +0.66(+2.35%) |
Dec 06, 2013 | 29.96 | 29.96 | 27.91 | 28.15 | 1,598,173 | -0.12(-0.43%) |
Dec 05, 2013 | 28.55 | 28.58 | 27.79 | 28.27 | 1,653,669 | -0.92(-3.15%) |
Dec 04, 2013 | 28.67 | 29.62 | 28.55 | 29.19 | 1,241,314 | +0.78(+2.76%) |
Dec 03, 2013 | 28.72 | 28.94 | 27.82 | 28.40 | 1,090,295 | +0.02(+0.06%) |
Dec 02, 2013 | 29.68 | 29.72 | 28.10 | 28.39 | 1,124,914 | -1.89(-6.25%) |
Nov 29, 2013 | 30.06 | 30.67 | 29.91 | 30.28 | 302,805 | +0.71(+2.41%) |
Nov 27, 2013 | 29.52 | 30.01 | 29.23 | 29.56 | 643,102 | +0.16(+0.54%) |
Nov 26, 2013 | 30.19 | 30.20 | 29.14 | 29.41 | 1,150,538 | -0.94(-3.09%) |
Nov 25, 2013 | 29.89 | 30.55 | 29.45 | 30.34 | 855,051 | +0.01(+0.02%) |
Nov 22, 2013 | 30.88 | 31.19 | 30.22 | 30.34 | 738,820 | -0.52(-1.68%) |
Nov 21, 2013 | 30.92 | 31.00 | 30.23 | 30.86 | 972,160 | -0.28(-0.89%) |
Nov 20, 2013 | 32.34 | 32.42 | 30.94 | 31.13 | 1,149,497 | -1.56(-4.77%) |
Nov 19, 2013 | 32.75 | 33.28 | 32.58 | 32.69 | 590,729 | -0.27(-0.82%) |
Nov 18, 2013 | 32.92 | 33.11 | 32.63 | 32.96 | 860,264 | +0.02(+0.05%) |
Nov 15, 2013 | 33.17 | 33.38 | 32.91 | 32.95 | 531,855 | -0.25(-0.75%) |
Nov 14, 2013 | 32.56 | 33.32 | 32.50 | 33.20 | 724,265 | +0.75(+2.31%) |
Nov 12, 2013 | 33.26 | 33.76 | 32.17 | 32.45 | 796,376 | -0.88(-2.63%) |
Nov 11, 2013 | 32.94 | 33.35 | 32.42 | 33.32 | 581,462 | +0.31(+0.93%) |
Nov 08, 2013 | 32.27 | 33.11 | 31.72 | 33.02 | 754,936 | +0.37(+1.12%) |
Nov 07, 2013 | 33.31 | 33.97 | 32.53 | 32.65 | 674,393 | -1.10(-3.26%) |
Nov 06, 2013 | 32.76 | 34.23 | 32.38 | 33.75 | 717,924 | +1.20(+3.68%) |
Nov 05, 2013 | 33.30 | 33.30 | 32.16 | 32.55 | 676,209 | -1.00(-2.97%) |
Nov 04, 2013 | 32.93 | 33.64 | 32.73 | 33.55 | 942,155 | +0.85(+2.61%) |
Nov 01, 2013 | 33.30 | 33.38 | 32.54 | 32.69 | 708,882 | -0.91(-2.72%) |
Oct 31, 2013 | 33.69 | 34.10 | 33.25 | 33.61 | 853,558 | -0.88(-2.54%) |
Oct 30, 2013 | 34.50 | 34.71 | 33.25 | 34.48 | 1,015,567 | +0.56(+1.65%) |
Oct 29, 2013 | 34.15 | 34.82 | 33.70 | 33.92 | 1,331,925 | -0.28(-0.83%) |
Oct 28, 2013 | 34.35 | 35.00 | 33.86 | 34.21 | 498,814 | +0.04(+0.11%) |
Oct 25, 2013 | 33.78 | 34.39 | 33.48 | 34.17 | 890,643 | -0.06(-0.17%) |
Oct 24, 2013 | 33.47 | 34.47 | 33.47 | 34.23 | 876,268 | +1.34(+4.07%) |
Oct 23, 2013 | 33.64 | 33.92 | 32.64 | 32.89 | 817,808 | -1.03(-3.02%) |
Oct 22, 2013 | 33.11 | 34.42 | 33.11 | 33.91 | 1,091,373 | +1.23(+3.75%) |
Oct 21, 2013 | 32.21 | 32.83 | 32.05 | 32.69 | 337,319 | +0.65(+2.03%) |
Oct 18, 2013 | 32.19 | 32.54 | 31.89 | 32.04 | 580,920 | -0.26(-0.81%) |
Oct 17, 2013 | 32.24 | 32.78 | 31.94 | 32.30 | 851,509 | +1.41(+4.58%) |
Oct 16, 2013 | 31.47 | 31.64 | 30.70 | 30.88 | 599,584 | -0.71(-2.25%) |
Oct 15, 2013 | 30.16 | 31.62 | 29.95 | 31.59 | 767,809 | +1.24(+4.10%) |
Oct 14, 2013 | 30.85 | 31.11 | 30.18 | 30.35 | 493,951 | -0.24(-0.78%) |
Oct 11, 2013 | 30.89 | 30.96 | 30.05 | 30.59 | 1,010,072 | -1.01(-3.19%) |
Oct 10, 2013 | 31.85 | 32.16 | 31.52 | 31.60 | 934,898 | -0.48(-1.49%) |
Oct 09, 2013 | 31.55 | 32.43 | 31.06 | 32.07 | 802,197 | +0.27(+0.84%) |
Oct 08, 2013 | 33.10 | 33.25 | 31.53 | 31.80 | 794,986 | -1.10(-3.36%) |
Oct 07, 2013 | 32.39 | 32.98 | 32.27 | 32.91 | 771,696 | +0.78(+2.41%) |
Oct 04, 2013 | 32.43 | 32.51 | 31.84 | 32.13 | 561,656 | -0.22(-0.67%) |
Oct 03, 2013 | 32.71 | 33.02 | 32.30 | 32.35 | 769,753 | -0.27(-0.82%) |
Oct 02, 2013 | 32.75 | 33.09 | 32.45 | 32.62 | 915,302 | +0.13(+0.39%) |