Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.64 | 44.31 | 43.64 | 44.13 | 48,211 | -0.03(-0.06%) |
Sep 29, 2014 | 43.94 | 44.29 | 43.81 | 44.16 | 184,886 | -0.01(-0.02%) |
Sep 26, 2014 | 43.82 | 44.17 | 43.81 | 44.17 | 5,458 | +0.09(+0.20%) |
Sep 25, 2014 | 44.21 | 44.40 | 43.91 | 44.08 | 10,006 | -0.49(-1.09%) |
Sep 24, 2014 | 44.10 | 44.59 | 43.78 | 44.57 | 62,392 | +0.42(+0.96%) |
Sep 23, 2014 | 44.36 | 44.36 | 44.03 | 44.14 | 38,904 | +0.21(+0.47%) |
Sep 22, 2014 | 44.13 | 44.21 | 43.86 | 43.94 | 26,168 | -0.20(-0.45%) |
Sep 19, 2014 | 44.30 | 44.33 | 44.12 | 44.13 | 12,004 | -0.20(-0.45%) |
Sep 18, 2014 | 44.25 | 44.44 | 44.15 | 44.33 | 10,907 | +0.09(+0.20%) |
Sep 17, 2014 | 44.13 | 44.26 | 44.03 | 44.25 | 11,741 | +0.22(+0.50%) |
Sep 16, 2014 | 43.88 | 44.13 | 43.52 | 44.03 | 7,507 | +0.20(+0.47%) |
Sep 15, 2014 | 44.05 | 44.05 | 43.55 | 43.82 | 19,018 | -0.08(-0.18%) |
Sep 12, 2014 | 44.07 | 44.07 | 43.73 | 43.90 | 10,894 | -0.03(-0.08%) |
Sep 11, 2014 | 43.74 | 43.94 | 43.49 | 43.94 | 18,031 | +0.00(+0.00%) |
Sep 10, 2014 | 43.90 | 44.12 | 43.58 | 43.94 | 22,333 | +0.10(+0.22%) |
Sep 09, 2014 | 44.29 | 44.29 | 43.81 | 43.84 | 5,300 | -0.55(-1.25%) |
Sep 08, 2014 | 44.31 | 44.39 | 44.20 | 44.39 | 28,521 | +0.45(+1.03%) |
Sep 05, 2014 | 44.12 | 44.12 | 43.86 | 43.94 | 16,759 | +0.13(+0.30%) |
Sep 04, 2014 | 44.47 | 44.47 | 43.76 | 43.81 | 15,718 | -0.66(-1.48%) |
Sep 03, 2014 | 44.66 | 44.66 | 44.27 | 44.47 | 18,622 | +0.22(+0.49%) |
Sep 02, 2014 | 44.36 | 44.82 | 44.13 | 44.26 | 57,151 | +0.23(+0.53%) |
Aug 29, 2014 | 43.94 | 44.02 | 44.02 | 44.02 | 22,386 | +0.15(+0.34%) |
Aug 28, 2014 | 43.80 | 44.00 | 43.80 | 43.87 | 18,372 | -0.06(-0.14%) |
Aug 27, 2014 | 43.89 | 44.13 | 43.89 | 43.94 | 34,893 | +0.55(+1.26%) |
Aug 26, 2014 | 43.16 | 43.46 | 43.16 | 43.39 | 40,419 | +0.31(+0.72%) |
Aug 25, 2014 | 43.39 | 43.41 | 43.03 | 43.08 | 36,406 | -0.82(-1.88%) |
Aug 22, 2014 | 43.98 | 44.08 | 43.89 | 43.90 | 18,950 | +0.03(+0.08%) |
Aug 21, 2014 | 43.70 | 44.03 | 43.55 | 43.87 | 27,113 | +0.26(+0.60%) |
Aug 20, 2014 | 43.42 | 43.66 | 43.42 | 43.61 | 50,218 | -0.12(-0.28%) |
Aug 19, 2014 | 43.74 | 43.74 | 43.46 | 43.73 | 14,726 | +0.08(+0.18%) |
Aug 18, 2014 | 43.80 | 43.80 | 43.59 | 43.65 | 13,330 | -0.72(-1.62%) |
Aug 15, 2014 | 44.64 | 44.67 | 44.19 | 44.37 | 66,828 | -0.25(-0.56%) |
Aug 14, 2014 | 44.39 | 44.62 | 44.33 | 44.62 | 17,866 | +0.48(+1.08%) |
Aug 13, 2014 | 44.02 | 44.31 | 43.96 | 44.14 | 78,342 | +0.19(+0.43%) |
Aug 12, 2014 | 44.16 | 44.23 | 43.91 | 43.95 | 17,803 | -0.44(-1.00%) |
Aug 11, 2014 | 44.22 | 44.46 | 44.20 | 44.39 | 20,084 | +0.18(+0.41%) |
Aug 08, 2014 | 43.92 | 44.25 | 43.92 | 44.21 | 54,979 | +0.16(+0.35%) |
Aug 07, 2014 | 44.66 | 44.74 | 43.93 | 44.06 | 35,970 | -0.75(-1.68%) |
Aug 06, 2014 | 44.94 | 45.05 | 44.73 | 44.81 | 26,107 | -0.27(-0.60%) |
Aug 05, 2014 | 45.29 | 45.30 | 45.06 | 45.08 | 279,791 | -0.29(-0.65%) |
Aug 04, 2014 | 45.47 | 45.53 | 45.23 | 45.37 | 39,710 | +0.34(+0.75%) |
Aug 01, 2014 | 44.98 | 45.25 | 44.80 | 45.04 | 149,431 | +0.16(+0.37%) |
Jul 31, 2014 | 45.40 | 45.40 | 44.73 | 44.87 | 23,224 | -0.56(-1.24%) |
Jul 30, 2014 | 45.53 | 45.53 | 45.30 | 45.43 | 7,686 | +0.14(+0.31%) |
Jul 29, 2014 | 45.51 | 45.56 | 45.24 | 45.30 | 27,691 | -0.22(-0.48%) |
Jul 28, 2014 | 45.51 | 45.54 | 45.21 | 45.51 | 9,867 | +0.08(+0.17%) |
Jul 25, 2014 | 45.44 | 45.46 | 45.27 | 45.43 | 28,876 | -0.09(-0.19%) |
Jul 24, 2014 | 45.93 | 45.93 | 45.52 | 45.52 | 57,106 | -0.20(-0.44%) |
Jul 23, 2014 | 45.75 | 45.75 | 45.59 | 45.72 | 8,961 | -0.03(-0.08%) |
Jul 22, 2014 | 45.79 | 45.88 | 45.76 | 45.76 | 16,262 | +0.19(+0.42%) |
Jul 21, 2014 | 45.52 | 45.57 | 45.30 | 45.56 | 14,738 | -0.16(-0.36%) |
Jul 18, 2014 | 45.33 | 45.75 | 45.29 | 45.73 | 17,983 | +0.55(+1.21%) |
Jul 17, 2014 | 45.68 | 45.75 | 45.18 | 45.18 | 63,292 | -0.55(-1.19%) |
Jul 16, 2014 | 45.68 | 45.86 | 45.67 | 45.73 | 11,681 | -0.05(-0.11%) |
Jul 15, 2014 | 46.03 | 46.03 | 45.64 | 45.78 | 24,851 | -0.15(-0.32%) |
Jul 14, 2014 | 45.84 | 46.02 | 45.76 | 45.93 | 5,279 | +0.72(+1.59%) |
Jul 11, 2014 | 45.18 | 45.21 | 44.93 | 45.21 | 29,216 | +0.10(+0.23%) |
Jul 10, 2014 | 44.73 | 45.11 | 44.73 | 45.11 | 12,188 | +0.00(+0.00%) |
Jul 09, 2014 | 44.98 | 45.16 | 44.94 | 45.11 | 22,559 | +0.60(+1.34%) |
Jul 08, 2014 | 44.80 | 44.80 | 44.42 | 44.51 | 78,380 | -0.54(-1.19%) |
Jul 07, 2014 | 44.98 | 45.17 | 44.89 | 45.04 | 283,075 | -0.75(-1.65%) |
Jul 03, 2014 | 45.58 | 45.80 | 45.80 | 45.80 | 38,888 | +0.33(+0.72%) |
Jul 02, 2014 | 47.64 | 48.10 | 45.17 | 45.47 | 67,489 | -0.01(-0.02%) |
Jul 01, 2014 | 45.19 | 45.59 | 45.17 | 45.48 | 20,305 | +0.22(+0.49%) |
Jun 30, 2014 | 45.43 | 45.43 | 45.12 | 45.26 | 6,336 | -0.27(-0.58%) |
Jun 27, 2014 | 45.16 | 45.56 | 45.16 | 45.52 | 55,909 | +0.17(+0.36%) |
Jun 26, 2014 | 45.37 | 45.38 | 45.09 | 45.36 | 14,791 | -0.13(-0.29%) |
Jun 25, 2014 | 45.27 | 45.50 | 45.15 | 45.49 | 85,165 | +0.04(+0.09%) |
Jun 24, 2014 | 45.66 | 45.69 | 45.38 | 45.45 | 146,726 | -0.22(-0.49%) |
Jun 23, 2014 | 45.70 | 45.77 | 45.58 | 45.67 | 234,029 | -0.03(-0.06%) |
Jun 20, 2014 | 45.81 | 45.83 | 45.59 | 45.70 | 7,735 | -0.09(-0.21%) |
Jun 19, 2014 | 45.71 | 45.96 | 45.71 | 45.79 | 14,032 | +0.16(+0.34%) |
Jun 18, 2014 | 45.23 | 45.64 | 45.16 | 45.64 | 5,770 | +0.57(+1.26%) |
Jun 17, 2014 | 45.06 | 45.09 | 44.96 | 45.07 | 3,131 | -0.03(-0.06%) |
Jun 16, 2014 | 45.07 | 45.13 | 44.91 | 45.10 | 12,965 | +0.02(+0.04%) |
Jun 13, 2014 | 45.07 | 45.17 | 44.99 | 45.08 | 15,973 | +0.09(+0.21%) |
Jun 12, 2014 | 45.06 | 45.15 | 44.93 | 44.98 | 14,108 | -0.42(-0.92%) |
Jun 11, 2014 | 45.38 | 45.40 | 45.38 | 45.40 | 744 | -0.02(-0.04%) |
Jun 10, 2014 | 45.36 | 45.49 | 45.26 | 45.42 | 12,089 | -0.20(-0.43%) |
Jun 06, 2014 | 45.29 | 45.65 | 45.29 | 45.62 | 35,993 | +0.26(+0.57%) |
Jun 05, 2014 | 45.19 | 45.41 | 44.98 | 45.36 | 25,655 | +0.29(+0.65%) |
Jun 04, 2014 | 45.09 | 45.14 | 44.93 | 45.07 | 4,790 | -0.17(-0.38%) |
Jun 03, 2014 | 45.08 | 45.27 | 45.06 | 45.24 | 95,164 | -0.15(-0.34%) |
Jun 02, 2014 | 45.03 | 45.40 | 44.94 | 45.40 | 36,766 | +0.49(+1.09%) |
May 30, 2014 | 44.87 | 45.04 | 44.83 | 44.91 | 10,834 | -0.02(-0.04%) |
May 29, 2014 | 44.84 | 45.04 | 44.78 | 44.92 | 4,234 | -0.03(-0.06%) |
May 28, 2014 | 45.14 | 45.16 | 44.78 | 44.95 | 13,809 | -0.28(-0.63%) |
May 27, 2014 | 45.17 | 45.30 | 45.12 | 45.23 | 27,963 | +0.21(+0.46%) |
May 23, 2014 | 44.80 | 45.03 | 45.03 | 45.03 | 50,594 | +0.16(+0.36%) |
May 22, 2014 | 44.65 | 44.92 | 44.64 | 44.87 | 14,902 | +0.12(+0.26%) |
May 21, 2014 | 44.56 | 44.76 | 44.56 | 44.75 | 4,327 | +0.30(+0.68%) |
May 20, 2014 | 44.98 | 44.98 | 44.41 | 44.45 | 26,907 | -0.70(-1.54%) |
May 19, 2014 | 45.07 | 45.15 | 45.05 | 45.15 | 8,610 | +0.00(+0.00%) |
May 16, 2014 | 45.02 | 45.15 | 44.85 | 45.15 | 9,590 | +0.00(+0.00%) |
May 15, 2014 | 45.13 | 45.24 | 44.67 | 45.15 | 21,011 | +0.14(+0.31%) |
May 14, 2014 | 45.15 | 45.34 | 45.01 | 45.01 | 5,109 | -0.34(-0.76%) |
May 13, 2014 | 44.97 | 45.35 | 44.58 | 45.35 | 31,738 | +0.77(+1.74%) |
May 12, 2014 | 44.42 | 44.62 | 44.37 | 44.58 | 126,273 | +0.43(+0.97%) |
May 09, 2014 | 44.10 | 44.32 | 44.04 | 44.15 | 3,662 | -0.26(-0.58%) |
May 08, 2014 | 44.56 | 44.65 | 44.36 | 44.41 | 35,964 | -0.36(-0.81%) |
May 07, 2014 | 44.44 | 44.77 | 44.40 | 44.77 | 17,069 | +0.61(+1.38%) |
May 06, 2014 | 44.84 | 44.91 | 44.16 | 44.16 | 10,010 | -0.46(-1.02%) |
May 05, 2014 | 44.36 | 44.61 | 44.26 | 44.61 | 11,536 | -0.00(-0.01%) |
May 02, 2014 | 44.72 | 44.84 | 44.36 | 44.62 | 128,794 | -0.22(-0.49%) |
May 01, 2014 | 44.40 | 45.01 | 44.32 | 44.84 | 116,339 | +0.48(+1.09%) |
Apr 30, 2014 | 44.53 | 44.62 | 44.26 | 44.36 | 35,470 | -0.34(-0.75%) |
Apr 29, 2014 | 44.47 | 44.71 | 44.42 | 44.69 | 7,372 | +0.28(+0.62%) |
Apr 28, 2014 | 44.25 | 44.61 | 44.00 | 44.42 | 136,086 | +0.20(+0.45%) |
Apr 25, 2014 | 44.71 | 44.71 | 44.19 | 44.22 | 60,028 | -0.36(-0.81%) |
Apr 24, 2014 | 44.76 | 44.79 | 44.57 | 44.58 | 19,005 | -0.27(-0.59%) |
Apr 23, 2014 | 45.11 | 45.11 | 44.73 | 44.85 | 9,792 | -0.46(-1.01%) |
Apr 22, 2014 | 45.25 | 45.41 | 45.14 | 45.30 | 8,453 | +0.22(+0.50%) |
Apr 21, 2014 | 45.19 | 45.43 | 45.03 | 45.08 | 41,066 | -0.21(-0.46%) |
Apr 17, 2014 | 45.14 | 45.28 | 45.28 | 45.28 | 20,237 | +0.19(+0.42%) |
Apr 16, 2014 | 45.34 | 45.34 | 45.04 | 45.10 | 9,101 | +0.23(+0.52%) |
Apr 15, 2014 | 45.22 | 45.22 | 44.59 | 44.86 | 205,480 | -0.35(-0.78%) |
Apr 14, 2014 | 44.79 | 45.22 | 44.71 | 45.22 | 56,221 | +0.50(+1.12%) |
Apr 11, 2014 | 44.92 | 44.97 | 44.38 | 44.72 | 63,771 | -0.38(-0.84%) |
Apr 10, 2014 | 45.98 | 46.13 | 45.04 | 45.10 | 59,171 | -0.98(-2.13%) |
Apr 09, 2014 | 45.78 | 46.14 | 45.31 | 46.08 | 66,976 | +0.43(+0.94%) |
Apr 08, 2014 | 45.68 | 45.71 | 45.28 | 45.65 | 52,487 | +0.22(+0.47%) |
Apr 07, 2014 | 45.82 | 46.07 | 45.21 | 45.43 | 124,552 | -0.22(-0.47%) |
Apr 04, 2014 | 46.37 | 46.42 | 45.50 | 45.65 | 38,012 | -0.59(-1.28%) |
Apr 03, 2014 | 46.02 | 46.26 | 46.00 | 46.24 | 24,150 | +0.05(+0.11%) |
Apr 02, 2014 | 45.92 | 46.36 | 45.83 | 46.19 | 312,462 | +0.12(+0.26%) |
Apr 01, 2014 | 45.77 | 46.08 | 45.61 | 46.07 | 140,397 | +0.67(+1.48%) |
Mar 31, 2014 | 44.77 | 45.41 | 44.77 | 45.40 | 20,646 | +0.76(+1.71%) |
Mar 28, 2014 | 44.50 | 44.92 | 44.50 | 44.63 | 86,826 | +0.06(+0.14%) |
Mar 27, 2014 | 44.31 | 44.57 | 44.30 | 44.57 | 3,028 | +0.19(+0.43%) |
Mar 26, 2014 | 44.94 | 44.98 | 44.38 | 44.38 | 9,086 | -0.58(-1.28%) |
Mar 25, 2014 | 44.75 | 44.97 | 44.58 | 44.96 | 68,019 | +0.61(+1.38%) |
Mar 24, 2014 | 44.71 | 44.81 | 44.03 | 44.35 | 231,485 | +0.15(+0.35%) |
Mar 21, 2014 | 44.85 | 44.85 | 44.17 | 44.19 | 42,589 | -0.43(-0.96%) |
Mar 20, 2014 | 44.37 | 44.76 | 44.37 | 44.62 | 42,158 | +0.09(+0.19%) |
Mar 19, 2014 | 44.91 | 45.00 | 44.40 | 44.54 | 18,585 | -0.03(-0.06%) |
Mar 18, 2014 | 44.24 | 44.58 | 44.24 | 44.56 | 7,115 | +0.10(+0.22%) |
Mar 17, 2014 | 44.17 | 44.49 | 44.00 | 44.47 | 255,882 | +0.67(+1.52%) |
Mar 14, 2014 | 43.66 | 43.81 | 43.66 | 43.80 | 4,825 | +0.15(+0.34%) |
Mar 13, 2014 | 43.99 | 44.05 | 43.30 | 43.65 | 282,276 | -0.11(-0.26%) |
Mar 12, 2014 | 43.97 | 43.97 | 43.68 | 43.76 | 16,085 | -0.12(-0.27%) |
Mar 11, 2014 | 44.15 | 44.30 | 43.88 | 43.88 | 8,638 | -0.43(-0.97%) |
Mar 10, 2014 | 44.12 | 44.31 | 43.95 | 44.31 | 23,436 | +0.46(+1.06%) |
Mar 07, 2014 | 44.30 | 44.30 | 43.85 | 43.85 | 6,580 | -0.17(-0.39%) |
Mar 06, 2014 | 43.87 | 44.31 | 43.87 | 44.02 | 18,628 | +0.50(+1.15%) |
Mar 05, 2014 | 43.51 | 43.80 | 43.51 | 43.52 | 214,067 | +0.01(+0.02%) |
Mar 04, 2014 | 43.44 | 43.62 | 43.19 | 43.51 | 773,819 | +0.57(+1.32%) |
Mar 03, 2014 | 42.94 | 43.18 | 42.56 | 42.95 | 129,871 | -0.80(-1.83%) |
Feb 28, 2014 | 43.37 | 44.05 | 43.37 | 43.75 | 16,291 | +0.46(+1.07%) |
Feb 27, 2014 | 42.90 | 43.34 | 42.66 | 43.28 | 38,683 | +0.52(+1.21%) |
Feb 26, 2014 | 42.72 | 42.80 | 42.63 | 42.77 | 12,926 | +0.19(+0.44%) |
Feb 25, 2014 | 42.33 | 42.73 | 42.33 | 42.58 | 437,971 | +0.19(+0.45%) |
Feb 24, 2014 | 42.48 | 42.60 | 42.38 | 42.39 | 9,846 | -0.04(-0.10%) |
Feb 21, 2014 | 42.51 | 42.64 | 42.43 | 42.43 | 7,148 | -0.04(-0.10%) |
Feb 20, 2014 | 41.79 | 42.50 | 41.79 | 42.47 | 27,538 | +0.77(+1.86%) |
Feb 19, 2014 | 41.68 | 42.08 | 41.42 | 41.70 | 10,887 | -0.15(-0.37%) |
Feb 18, 2014 | 41.89 | 41.92 | 41.64 | 41.85 | 19,651 | +0.33(+0.79%) |
Feb 14, 2014 | 41.43 | 41.53 | 41.53 | 41.53 | 325,783 | -0.09(-0.23%) |
Feb 13, 2014 | 41.29 | 41.77 | 41.21 | 41.62 | 14,679 | +0.22(+0.54%) |
Feb 12, 2014 | 41.46 | 41.69 | 41.33 | 41.40 | 13,001 | -0.25(-0.60%) |
Feb 11, 2014 | 41.28 | 41.75 | 41.28 | 41.65 | 9,167 | +0.46(+1.11%) |
Feb 10, 2014 | 41.32 | 41.36 | 41.17 | 41.19 | 11,004 | -0.50(-1.20%) |
Feb 07, 2014 | 41.42 | 41.76 | 41.24 | 41.69 | 44,196 | +0.40(+0.96%) |
Feb 06, 2014 | 41.18 | 41.37 | 40.99 | 41.29 | 221,397 | +0.11(+0.27%) |
Feb 05, 2014 | 40.87 | 41.23 | 40.68 | 41.18 | 613,207 | +0.37(+0.91%) |
Feb 04, 2014 | 40.72 | 40.94 | 40.50 | 40.81 | 39,519 | +0.65(+1.63%) |
Feb 03, 2014 | 40.91 | 41.59 | 40.04 | 40.16 | 133,891 | -0.75(-1.83%) |
Jan 31, 2014 | 40.98 | 41.21 | 40.81 | 40.91 | 29,914 | -0.62(-1.49%) |
Jan 30, 2014 | 41.20 | 41.63 | 41.20 | 41.53 | 29,079 | +0.28(+0.67%) |
Jan 29, 2014 | 41.65 | 41.75 | 41.19 | 41.25 | 46,063 | -0.15(-0.35%) |
Jan 28, 2014 | 41.38 | 41.55 | 41.38 | 41.40 | 37,668 | +0.15(+0.35%) |
Jan 27, 2014 | 41.48 | 41.72 | 41.06 | 41.25 | 79,384 | +0.21(+0.52%) |
Jan 24, 2014 | 41.60 | 41.60 | 40.97 | 41.04 | 33,641 | -1.03(-2.45%) |
Jan 23, 2014 | 42.00 | 42.15 | 41.78 | 42.07 | 30,927 | -0.07(-0.16%) |
Jan 22, 2014 | 42.13 | 42.30 | 41.90 | 42.14 | 95,499 | -0.01(-0.02%) |
Jan 21, 2014 | 42.24 | 42.30 | 41.79 | 42.15 | 55,045 | -0.51(-1.19%) |
Jan 17, 2014 | 42.59 | 42.65 | 42.65 | 42.65 | 9,653 | +0.11(+0.26%) |
Jan 16, 2014 | 42.47 | 42.60 | 42.42 | 42.54 | 183,053 | -0.33(-0.76%) |
Jan 15, 2014 | 42.77 | 42.91 | 42.58 | 42.87 | 44,597 | +0.15(+0.34%) |
Jan 14, 2014 | 41.72 | 42.84 | 41.72 | 42.72 | 103,087 | +1.06(+2.54%) |
Jan 13, 2014 | 41.93 | 42.13 | 41.66 | 41.66 | 30,829 | -0.06(-0.14%) |
Jan 10, 2014 | 41.54 | 41.74 | 41.39 | 41.72 | 40,329 | +0.29(+0.71%) |
Jan 09, 2014 | 41.27 | 41.58 | 41.23 | 41.43 | 13,313 | -0.09(-0.21%) |
Jan 08, 2014 | 41.42 | 41.60 | 41.42 | 41.52 | 60,296 | +0.04(+0.10%) |
Jan 07, 2014 | 41.36 | 41.60 | 41.19 | 41.48 | 46,912 | +0.35(+0.86%) |
Jan 06, 2014 | 40.94 | 41.17 | 40.94 | 41.12 | 350,285 | +0.08(+0.19%) |
Jan 03, 2014 | 41.36 | 41.36 | 40.91 | 41.05 | 41,555 | -0.13(-0.31%) |
Jan 02, 2014 | 41.30 | 41.31 | 41.05 | 41.17 | 17,240 | -0.46(-1.09%) |
Dec 31, 2013 | 41.95 | 41.63 | 41.63 | 41.63 | 23,378 | +0.32(+0.77%) |
Dec 30, 2013 | 41.46 | 41.49 | 41.30 | 41.31 | 5,204 | +0.02(+0.05%) |
Dec 27, 2013 | 41.32 | 41.38 | 41.27 | 41.29 | 4,567 | -0.14(-0.33%) |
Dec 26, 2013 | 41.27 | 41.48 | 41.26 | 41.43 | 10,369 | -0.18(-0.43%) |
Dec 24, 2013 | 41.63 | 41.75 | 41.38 | 41.61 | 11,572 | +0.11(+0.27%) |
Dec 23, 2013 | 41.46 | 41.69 | 41.37 | 41.50 | 23,546 | +0.49(+1.20%) |
Dec 20, 2013 | 40.58 | 41.10 | 40.58 | 41.01 | 28,495 | +0.20(+0.48%) |
Dec 19, 2013 | 40.94 | 40.94 | 40.55 | 40.81 | 43,024 | -0.25(-0.61%) |
Dec 18, 2013 | 40.74 | 41.35 | 40.31 | 41.06 | 15,578 | +0.21(+0.50%) |
Dec 17, 2013 | 40.59 | 40.86 | 40.51 | 40.86 | 6,916 | +0.14(+0.35%) |
Dec 16, 2013 | 40.59 | 40.95 | 40.47 | 40.71 | 106,762 | +0.37(+0.93%) |
Dec 13, 2013 | 40.45 | 40.48 | 40.27 | 40.34 | 5,846 | +0.06(+0.15%) |
Dec 12, 2013 | 40.65 | 40.65 | 40.20 | 40.28 | 8,672 | -0.43(-1.06%) |
Dec 11, 2013 | 41.02 | 41.32 | 40.50 | 40.71 | 46,396 | -0.54(-1.30%) |
Dec 10, 2013 | 41.17 | 41.34 | 41.05 | 41.25 | 46,672 | -0.21(-0.52%) |
Dec 09, 2013 | 41.50 | 41.55 | 41.33 | 41.46 | 67,765 | -0.04(-0.10%) |
Dec 06, 2013 | 41.55 | 41.58 | 41.11 | 41.50 | 15,882 | +0.58(+1.41%) |
Dec 05, 2013 | 40.81 | 41.11 | 40.81 | 40.93 | 21,931 | +0.15(+0.38%) |
Dec 04, 2013 | 40.85 | 41.00 | 40.42 | 40.77 | 24,026 | -0.26(-0.64%) |
Dec 03, 2013 | 41.21 | 41.21 | 40.86 | 41.04 | 44,306 | -0.24(-0.58%) |
Dec 02, 2013 | 41.22 | 41.43 | 41.21 | 41.27 | 26,126 | +0.31(+0.75%) |
Nov 29, 2013 | 40.77 | 40.99 | 40.77 | 40.97 | 9,977 | +0.42(+1.03%) |
Nov 27, 2013 | 40.57 | 40.64 | 40.41 | 40.55 | 16,324 | -0.05(-0.13%) |
Nov 26, 2013 | 40.32 | 40.63 | 40.32 | 40.60 | 5,716 | +0.02(+0.04%) |
Nov 25, 2013 | 40.65 | 40.67 | 40.50 | 40.59 | 37,280 | +0.20(+0.50%) |
Nov 22, 2013 | 40.06 | 40.52 | 39.88 | 40.38 | 43,559 | +0.18(+0.44%) |
Nov 21, 2013 | 40.27 | 40.38 | 40.14 | 40.20 | 39,476 | -0.07(-0.17%) |
Nov 20, 2013 | 40.42 | 40.64 | 40.21 | 40.27 | 392,663 | -0.12(-0.29%) |
Nov 19, 2013 | 40.25 | 40.67 | 40.25 | 40.39 | 32,256 | +0.13(+0.32%) |
Nov 18, 2013 | 40.57 | 40.57 | 40.16 | 40.26 | 290,365 | -0.08(-0.19%) |
Nov 15, 2013 | 40.21 | 40.47 | 40.17 | 40.34 | 12,318 | +0.07(+0.18%) |
Nov 14, 2013 | 39.93 | 40.35 | 39.93 | 40.27 | 11,434 | +0.52(+1.31%) |
Nov 12, 2013 | 39.85 | 39.93 | 39.71 | 39.75 | 5,400 | +0.01(+0.02%) |
Nov 11, 2013 | 39.81 | 39.82 | 39.69 | 39.74 | 5,759 | -0.11(-0.28%) |
Nov 08, 2013 | 39.55 | 39.87 | 39.34 | 39.85 | 18,540 | +0.40(+1.01%) |
Nov 07, 2013 | 39.51 | 39.76 | 39.35 | 39.45 | 416,525 | -0.16(-0.41%) |
Nov 06, 2013 | 39.57 | 39.73 | 39.38 | 39.61 | 8,839 | +0.25(+0.65%) |
Nov 05, 2013 | 39.18 | 39.35 | 39.12 | 39.35 | 2,801 | -0.16(-0.41%) |
Nov 04, 2013 | 39.49 | 39.52 | 39.29 | 39.51 | 9,538 | +0.17(+0.43%) |
Nov 01, 2013 | 39.51 | 39.51 | 39.11 | 39.34 | 11,292 | -0.07(-0.17%) |
Oct 31, 2013 | 39.29 | 39.51 | 39.11 | 39.41 | 14,477 | -0.03(-0.06%) |
Oct 30, 2013 | 39.69 | 39.79 | 39.33 | 39.44 | 27,715 | -0.78(-1.94%) |
Oct 29, 2013 | 40.07 | 40.36 | 40.07 | 40.22 | 7,798 | +0.28(+0.70%) |
Oct 28, 2013 | 40.03 | 40.13 | 39.94 | 39.94 | 46,598 | -0.28(-0.70%) |
Oct 25, 2013 | 39.96 | 40.43 | 39.96 | 40.22 | 15,878 | +0.26(+0.66%) |
Oct 24, 2013 | 39.70 | 40.01 | 39.61 | 39.96 | 11,278 | -0.17(-0.42%) |
Oct 23, 2013 | 40.14 | 40.23 | 40.05 | 40.13 | 22,116 | -0.55(-1.36%) |
Oct 22, 2013 | 40.70 | 40.78 | 40.55 | 40.68 | 6,856 | +0.22(+0.55%) |
Oct 21, 2013 | 40.35 | 40.46 | 40.34 | 40.46 | 255,391 | +0.05(+0.13%) |
Oct 18, 2013 | 40.20 | 40.41 | 40.20 | 40.41 | 16,754 | +0.11(+0.27%) |
Oct 17, 2013 | 39.96 | 40.30 | 39.96 | 40.30 | 6,900 | +0.18(+0.44%) |
Oct 16, 2013 | 39.91 | 40.14 | 39.91 | 40.12 | 5,282 | +0.39(+0.98%) |
Oct 15, 2013 | 39.95 | 39.97 | 39.63 | 39.73 | 14,050 | -0.73(-1.80%) |
Oct 14, 2013 | 40.05 | 40.55 | 40.05 | 40.45 | 8,646 | -0.28(-0.68%) |
Oct 11, 2013 | 40.33 | 40.75 | 40.25 | 40.73 | 9,739 | +0.59(+1.46%) |
Oct 10, 2013 | 39.94 | 40.30 | 39.85 | 40.14 | 17,997 | +0.65(+1.63%) |
Oct 09, 2013 | 39.55 | 39.71 | 39.46 | 39.50 | 5,933 | +0.29(+0.74%) |
Oct 08, 2013 | 39.61 | 39.61 | 39.10 | 39.21 | 20,377 | -0.01(-0.02%) |
Oct 07, 2013 | 39.38 | 39.43 | 39.22 | 39.22 | 7,172 | -0.02(-0.04%) |
Oct 04, 2013 | 38.60 | 39.24 | 38.60 | 39.23 | 12,873 | +0.36(+0.92%) |
Oct 03, 2013 | 39.31 | 39.31 | 38.86 | 38.88 | 12,891 | -0.49(-1.25%) |
Oct 02, 2013 | 39.48 | 39.48 | 39.31 | 39.37 | 5,376 | -0.16(-0.41%) |