Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.94 | 40.00 | 39.60 | 39.62 | 873,196 | -0.30(-0.76%) |
Sep 29, 2014 | 39.81 | 40.13 | 39.72 | 39.93 | 687,686 | -0.26(-0.64%) |
Sep 26, 2014 | 39.77 | 40.20 | 39.60 | 40.19 | 938,513 | +0.44(+1.10%) |
Sep 25, 2014 | 40.17 | 40.22 | 39.75 | 39.75 | 880,911 | -0.56(-1.39%) |
Sep 24, 2014 | 39.96 | 40.36 | 39.96 | 40.31 | 906,773 | +0.31(+0.78%) |
Sep 23, 2014 | 40.35 | 40.47 | 40.00 | 40.00 | 897,263 | -0.45(-1.11%) |
Sep 22, 2014 | 40.65 | 40.75 | 40.40 | 40.44 | 884,183 | -0.35(-0.86%) |
Sep 19, 2014 | 41.15 | 41.17 | 40.71 | 40.79 | 1,876,636 | -0.12(-0.30%) |
Sep 18, 2014 | 40.42 | 41.03 | 40.38 | 40.92 | 1,369,804 | +0.57(+1.41%) |
Sep 17, 2014 | 40.38 | 40.56 | 40.19 | 40.35 | 1,205,105 | -0.01(-0.02%) |
Sep 16, 2014 | 40.31 | 40.43 | 40.20 | 40.36 | 1,274,041 | +0.00(+0.00%) |
Sep 15, 2014 | 40.28 | 40.37 | 40.10 | 40.36 | 3,510,936 | +0.02(+0.05%) |
Sep 12, 2014 | 40.43 | 40.47 | 40.16 | 40.34 | 1,096,327 | -0.18(-0.45%) |
Sep 11, 2014 | 40.52 | 40.73 | 40.49 | 40.52 | 1,221,432 | -0.21(-0.51%) |
Sep 10, 2014 | 40.68 | 40.82 | 40.58 | 40.73 | 940,605 | +0.00(+0.00%) |
Sep 09, 2014 | 40.90 | 40.99 | 40.64 | 40.73 | 1,058,813 | -0.29(-0.70%) |
Sep 08, 2014 | 41.30 | 41.34 | 40.93 | 41.01 | 1,109,805 | -0.31(-0.76%) |
Sep 05, 2014 | 41.17 | 41.34 | 41.08 | 41.33 | 1,347,216 | +0.09(+0.21%) |
Sep 04, 2014 | 41.41 | 41.55 | 41.22 | 41.24 | 1,511,386 | -0.17(-0.41%) |
Sep 03, 2014 | 41.69 | 41.75 | 41.37 | 41.41 | 765,226 | -0.06(-0.14%) |
Sep 02, 2014 | 41.67 | 41.67 | 41.39 | 41.47 | 994,694 | -0.13(-0.32%) |
Aug 29, 2014 | 41.52 | 41.60 | 41.60 | 41.60 | 1,091,535 | +0.18(+0.44%) |
Aug 28, 2014 | 41.25 | 41.56 | 41.21 | 41.42 | 969,412 | -0.04(-0.09%) |
Aug 27, 2014 | 41.48 | 41.58 | 41.42 | 41.46 | 1,221,637 | -0.02(-0.04%) |
Aug 26, 2014 | 41.41 | 41.51 | 41.38 | 41.48 | 1,426,421 | +0.10(+0.25%) |
Aug 25, 2014 | 41.11 | 41.38 | 40.92 | 41.37 | 1,047,353 | +0.47(+1.16%) |
Aug 22, 2014 | 40.98 | 41.08 | 40.87 | 40.90 | 1,393,946 | -0.11(-0.28%) |
Aug 21, 2014 | 40.63 | 41.07 | 40.57 | 41.01 | 895,805 | +0.44(+1.08%) |
Aug 20, 2014 | 40.20 | 40.62 | 40.11 | 40.57 | 945,794 | +0.39(+0.97%) |
Aug 19, 2014 | 40.07 | 40.35 | 39.96 | 40.19 | 1,255,621 | +0.11(+0.28%) |
Aug 18, 2014 | 40.26 | 40.28 | 39.89 | 40.07 | 1,566,052 | -0.03(-0.07%) |
Aug 15, 2014 | 40.37 | 40.37 | 39.82 | 40.10 | 1,218,503 | -0.09(-0.21%) |
Aug 14, 2014 | 40.00 | 40.27 | 40.00 | 40.19 | 983,447 | +0.17(+0.43%) |
Aug 13, 2014 | 40.04 | 40.14 | 39.90 | 40.01 | 994,657 | +0.19(+0.48%) |
Aug 12, 2014 | 40.03 | 40.09 | 39.78 | 39.82 | 1,661,860 | -0.21(-0.52%) |
Aug 11, 2014 | 40.01 | 40.26 | 39.93 | 40.03 | 810,780 | +0.05(+0.12%) |
Aug 08, 2014 | 39.62 | 39.89 | 39.48 | 39.99 | 923,715 | +0.35(+0.89%) |
Aug 07, 2014 | 40.14 | 40.31 | 39.55 | 39.63 | 1,082,639 | -0.39(-0.97%) |
Aug 06, 2014 | 39.93 | 40.38 | 39.91 | 40.02 | 1,116,058 | +0.03(+0.07%) |
Aug 05, 2014 | 40.13 | 40.49 | 39.86 | 40.00 | 1,584,199 | -0.17(-0.43%) |
Aug 04, 2014 | 39.99 | 40.35 | 39.79 | 40.17 | 1,520,614 | +0.04(+0.09%) |
Aug 01, 2014 | 39.88 | 40.31 | 39.75 | 40.13 | 1,338,510 | +0.11(+0.28%) |
Jul 31, 2014 | 40.56 | 40.68 | 40.00 | 40.01 | 1,405,207 | -0.84(-2.05%) |
Jul 30, 2014 | 41.13 | 41.31 | 40.69 | 40.85 | 1,172,671 | -0.25(-0.60%) |
Jul 29, 2014 | 41.31 | 41.36 | 40.98 | 41.10 | 1,190,943 | -0.19(-0.46%) |
Jul 28, 2014 | 41.35 | 41.39 | 41.05 | 41.29 | 873,550 | -0.14(-0.34%) |
Jul 25, 2014 | 41.46 | 41.59 | 41.33 | 41.43 | 1,050,032 | -0.22(-0.52%) |
Jul 24, 2014 | 41.91 | 41.91 | 41.59 | 41.65 | 960,017 | -0.14(-0.34%) |
Jul 23, 2014 | 41.79 | 42.00 | 41.71 | 41.79 | 914,040 | +0.09(+0.23%) |
Jul 22, 2014 | 42.18 | 42.27 | 41.69 | 41.70 | 1,116,084 | -0.38(-0.90%) |
Jul 21, 2014 | 42.08 | 42.22 | 41.81 | 42.08 | 762,763 | -0.10(-0.25%) |
Jul 18, 2014 | 41.63 | 42.26 | 41.51 | 42.18 | 1,797,241 | +0.62(+1.49%) |
Jul 17, 2014 | 41.98 | 42.10 | 41.49 | 41.56 | 1,096,314 | -0.47(-1.11%) |
Jul 16, 2014 | 42.06 | 42.13 | 41.81 | 42.03 | 1,061,379 | +0.09(+0.20%) |
Jul 15, 2014 | 41.76 | 41.98 | 41.67 | 41.94 | 1,163,982 | +0.26(+0.62%) |
Jul 14, 2014 | 41.70 | 41.86 | 41.62 | 41.69 | 1,112,893 | +0.27(+0.64%) |
Jul 11, 2014 | 41.39 | 41.51 | 41.22 | 41.42 | 780,841 | -0.10(-0.25%) |
Jul 10, 2014 | 41.68 | 41.68 | 41.44 | 41.52 | 835,007 | -0.31(-0.75%) |
Jul 09, 2014 | 41.89 | 42.06 | 41.67 | 41.84 | 1,108,397 | +0.00(+0.00%) |
Jul 08, 2014 | 41.79 | 41.95 | 41.79 | 41.84 | 1,260,917 | -0.04(-0.09%) |
Jul 07, 2014 | 41.67 | 41.89 | 41.48 | 41.88 | 1,291,324 | +0.06(+0.14%) |
Jul 03, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 818,298 | +0.28(+0.69%) |
Jul 02, 2014 | 42.06 | 42.09 | 41.45 | 41.53 | 1,214,255 | -0.64(-1.51%) |
Jul 01, 2014 | 41.98 | 42.35 | 41.85 | 42.17 | 1,438,757 | +0.37(+0.89%) |
Jun 30, 2014 | 41.60 | 41.88 | 41.41 | 41.80 | 1,706,134 | +0.20(+0.48%) |
Jun 27, 2014 | 41.38 | 41.89 | 41.38 | 41.60 | 4,579,431 | +0.14(+0.34%) |
Jun 26, 2014 | 41.54 | 41.63 | 41.32 | 41.46 | 1,061,535 | -0.19(-0.46%) |
Jun 25, 2014 | 41.47 | 41.80 | 41.32 | 41.65 | 1,236,101 | +0.11(+0.27%) |
Jun 24, 2014 | 41.32 | 41.75 | 41.32 | 41.53 | 1,410,956 | +0.10(+0.23%) |
Jun 23, 2014 | 41.58 | 41.73 | 41.38 | 41.44 | 1,044,724 | -0.16(-0.39%) |
Jun 20, 2014 | 41.78 | 41.86 | 41.50 | 41.60 | 1,843,573 | +0.02(+0.05%) |
Jun 19, 2014 | 41.51 | 41.63 | 41.34 | 41.58 | 1,401,552 | +0.15(+0.37%) |
Jun 18, 2014 | 41.10 | 41.47 | 40.94 | 41.43 | 1,306,268 | +0.28(+0.69%) |
Jun 17, 2014 | 41.01 | 41.16 | 40.89 | 41.14 | 993,575 | +0.09(+0.21%) |
Jun 16, 2014 | 41.29 | 41.38 | 41.01 | 41.06 | 1,337,938 | -0.28(-0.67%) |
Jun 13, 2014 | 41.45 | 41.51 | 41.21 | 41.33 | 827,768 | -0.07(-0.16%) |
Jun 12, 2014 | 41.26 | 41.49 | 41.24 | 41.40 | 1,028,243 | +0.05(+0.11%) |
Jun 11, 2014 | 41.58 | 41.65 | 41.26 | 41.35 | 880,918 | -0.30(-0.73%) |
Jun 10, 2014 | 41.67 | 41.84 | 41.62 | 41.66 | 633,268 | -0.11(-0.27%) |
Jun 06, 2014 | 41.87 | 41.92 | 41.71 | 41.77 | 740,149 | -0.01(-0.02%) |
Jun 05, 2014 | 41.70 | 41.84 | 41.44 | 41.78 | 937,194 | +0.11(+0.27%) |
Jun 04, 2014 | 41.24 | 41.77 | 41.08 | 41.67 | 1,047,947 | +0.36(+0.87%) |
Jun 03, 2014 | 41.10 | 41.31 | 40.99 | 41.31 | 1,163,253 | +0.18(+0.44%) |
Jun 02, 2014 | 41.05 | 41.19 | 40.80 | 41.13 | 931,842 | +0.16(+0.39%) |
May 30, 2014 | 41.09 | 41.13 | 40.91 | 40.96 | 2,210,960 | -0.13(-0.32%) |
May 29, 2014 | 41.08 | 41.26 | 40.96 | 41.10 | 1,259,297 | +0.07(+0.17%) |
May 28, 2014 | 40.99 | 41.13 | 40.95 | 41.03 | 1,424,694 | -0.02(-0.05%) |
May 27, 2014 | 41.04 | 41.16 | 40.95 | 41.05 | 875,994 | +0.11(+0.28%) |
May 23, 2014 | 40.76 | 40.93 | 40.93 | 40.93 | 1,340,251 | +0.14(+0.35%) |
May 22, 2014 | 40.62 | 40.81 | 40.50 | 40.79 | 433,211 | +0.29(+0.73%) |
May 21, 2014 | 40.44 | 40.62 | 40.35 | 40.50 | 1,057,183 | +0.21(+0.52%) |
May 20, 2014 | 40.35 | 40.59 | 40.21 | 40.29 | 1,129,390 | -0.09(-0.23%) |
May 19, 2014 | 40.24 | 40.45 | 40.19 | 40.38 | 1,228,106 | +0.03(+0.07%) |
May 16, 2014 | 40.33 | 40.44 | 40.13 | 40.35 | 1,119,348 | -0.01(-0.02%) |
May 15, 2014 | 40.50 | 40.53 | 40.11 | 40.36 | 1,295,423 | -0.26(-0.63%) |
May 14, 2014 | 41.04 | 41.04 | 40.47 | 40.62 | 994,840 | -0.43(-1.04%) |
May 13, 2014 | 41.16 | 41.29 | 41.03 | 41.05 | 1,053,683 | -0.03(-0.07%) |
May 12, 2014 | 41.29 | 41.33 | 40.94 | 41.08 | 1,244,321 | +0.06(+0.14%) |
May 09, 2014 | 41.43 | 41.43 | 40.92 | 41.02 | 1,342,086 | -0.39(-0.94%) |
May 08, 2014 | 41.56 | 41.75 | 41.27 | 41.41 | 1,242,382 | -0.18(-0.43%) |
May 07, 2014 | 41.13 | 41.60 | 41.13 | 41.59 | 1,238,661 | +0.65(+1.60%) |
May 06, 2014 | 41.40 | 41.44 | 40.92 | 40.93 | 1,611,530 | -0.56(-1.35%) |
May 05, 2014 | 41.63 | 41.89 | 41.46 | 41.49 | 965,054 | -0.33(-0.79%) |
May 02, 2014 | 41.81 | 42.19 | 41.64 | 41.82 | 1,231,478 | +0.01(+0.02%) |
May 01, 2014 | 41.76 | 41.95 | 41.63 | 41.82 | 1,232,688 | +0.11(+0.27%) |
Apr 30, 2014 | 41.82 | 41.85 | 41.48 | 41.70 | 1,561,816 | -0.12(-0.29%) |
Apr 29, 2014 | 41.54 | 41.89 | 41.49 | 41.82 | 939,285 | +0.32(+0.78%) |
Apr 28, 2014 | 42.11 | 42.56 | 41.35 | 41.50 | 1,156,458 | -0.36(-0.86%) |
Apr 25, 2014 | 42.13 | 42.13 | 41.74 | 41.86 | 953,595 | -0.28(-0.68%) |
Apr 24, 2014 | 41.68 | 42.19 | 41.67 | 42.15 | 1,537,935 | +0.58(+1.39%) |
Apr 23, 2014 | 41.52 | 41.77 | 41.45 | 41.57 | 1,417,230 | +0.04(+0.09%) |
Apr 22, 2014 | 41.56 | 41.76 | 41.46 | 41.53 | 944,908 | -0.05(-0.11%) |
Apr 21, 2014 | 41.69 | 41.76 | 41.45 | 41.58 | 763,823 | -0.10(-0.25%) |
Apr 17, 2014 | 41.73 | 41.68 | 41.68 | 41.68 | 1,077,705 | -0.11(-0.27%) |
Apr 16, 2014 | 41.82 | 41.98 | 41.68 | 41.80 | 1,336,386 | +0.28(+0.66%) |
Apr 15, 2014 | 41.55 | 41.63 | 41.18 | 41.52 | 1,168,591 | +0.06(+0.14%) |
Apr 14, 2014 | 41.59 | 41.61 | 41.07 | 41.46 | 987,436 | +0.27(+0.64%) |
Apr 11, 2014 | 41.40 | 41.56 | 41.15 | 41.20 | 1,215,606 | -0.46(-1.09%) |
Apr 10, 2014 | 42.24 | 42.50 | 41.65 | 41.65 | 728,669 | -0.59(-1.39%) |
Apr 09, 2014 | 42.33 | 42.37 | 41.91 | 42.24 | 928,519 | +0.02(+0.04%) |
Apr 08, 2014 | 41.84 | 42.34 | 41.81 | 42.22 | 1,346,480 | +0.35(+0.84%) |
Apr 07, 2014 | 42.37 | 42.41 | 41.86 | 41.87 | 996,376 | -0.52(-1.23%) |
Apr 04, 2014 | 42.88 | 43.09 | 42.37 | 42.39 | 873,707 | -0.17(-0.40%) |
Apr 03, 2014 | 42.45 | 42.59 | 42.19 | 42.56 | 728,682 | +0.22(+0.52%) |
Apr 02, 2014 | 42.03 | 42.36 | 42.00 | 42.35 | 998,274 | +0.28(+0.68%) |
Apr 01, 2014 | 41.92 | 42.07 | 41.77 | 42.06 | 984,915 | +0.28(+0.68%) |
Mar 31, 2014 | 41.41 | 41.84 | 41.32 | 41.78 | 1,110,270 | +0.60(+1.45%) |
Mar 28, 2014 | 40.96 | 41.32 | 40.94 | 41.18 | 1,029,487 | +0.37(+0.91%) |
Mar 27, 2014 | 40.95 | 41.06 | 40.69 | 40.81 | 1,120,138 | -0.13(-0.32%) |
Mar 26, 2014 | 41.60 | 41.71 | 40.93 | 40.94 | 912,800 | -0.40(-0.96%) |
Mar 25, 2014 | 41.60 | 41.60 | 41.23 | 41.34 | 775,805 | +0.00(+0.00%) |
Mar 24, 2014 | 41.67 | 41.83 | 41.15 | 41.34 | 1,151,008 | -0.61(-1.45%) |
Mar 21, 2014 | 41.98 | 42.19 | 41.72 | 41.95 | 1,828,946 | +0.30(+0.73%) |
Mar 20, 2014 | 41.33 | 41.90 | 41.33 | 41.64 | 802,018 | +0.22(+0.53%) |
Mar 19, 2014 | 41.73 | 41.75 | 41.21 | 41.43 | 992,164 | -0.24(-0.57%) |
Mar 18, 2014 | 41.74 | 41.77 | 41.49 | 41.66 | 620,199 | -0.04(-0.09%) |
Mar 17, 2014 | 41.99 | 41.99 | 41.50 | 41.70 | 891,703 | +0.00(+0.00%) |
Mar 14, 2014 | 41.89 | 42.22 | 41.65 | 41.70 | 1,098,957 | -0.39(-0.92%) |
Mar 13, 2014 | 42.44 | 42.46 | 41.91 | 42.09 | 1,042,983 | -0.30(-0.72%) |
Mar 12, 2014 | 41.97 | 42.62 | 41.88 | 42.39 | 1,529,506 | +0.29(+0.70%) |
Mar 11, 2014 | 42.30 | 42.36 | 41.96 | 42.10 | 886,649 | -0.24(-0.56%) |
Mar 10, 2014 | 42.75 | 42.75 | 42.08 | 42.34 | 1,054,903 | -0.39(-0.91%) |
Mar 07, 2014 | 42.31 | 42.87 | 42.25 | 42.73 | 1,857,317 | +0.62(+1.46%) |
Mar 06, 2014 | 41.90 | 42.21 | 41.78 | 42.11 | 884,978 | +0.34(+0.82%) |
Mar 05, 2014 | 41.63 | 41.78 | 41.42 | 41.77 | 926,851 | +0.14(+0.34%) |
Mar 04, 2014 | 41.30 | 41.68 | 41.19 | 41.63 | 1,621,831 | +0.70(+1.72%) |
Mar 03, 2014 | 40.93 | 41.14 | 40.75 | 40.92 | 1,590,429 | -0.31(-0.76%) |
Feb 28, 2014 | 41.31 | 41.51 | 41.00 | 41.24 | 1,378,097 | -0.08(-0.18%) |
Feb 27, 2014 | 41.12 | 41.36 | 40.80 | 41.31 | 1,177,793 | +0.13(+0.31%) |
Feb 26, 2014 | 41.29 | 41.29 | 40.98 | 41.19 | 917,395 | +0.05(+0.11%) |
Feb 25, 2014 | 41.25 | 41.38 | 41.03 | 41.14 | 808,023 | -0.13(-0.32%) |
Feb 24, 2014 | 41.14 | 41.75 | 41.13 | 41.27 | 834,778 | +0.08(+0.18%) |
Feb 21, 2014 | 41.42 | 41.50 | 41.09 | 41.20 | 977,959 | -0.16(-0.39%) |
Feb 20, 2014 | 41.10 | 41.47 | 40.95 | 41.36 | 856,463 | +0.30(+0.74%) |
Feb 19, 2014 | 41.51 | 41.73 | 41.02 | 41.05 | 802,855 | -0.55(-1.32%) |
Feb 18, 2014 | 41.79 | 41.93 | 41.46 | 41.60 | 797,185 | -0.09(-0.23%) |
Feb 14, 2014 | 41.55 | 41.70 | 41.70 | 41.70 | 609,688 | +0.04(+0.09%) |
Feb 13, 2014 | 41.30 | 41.68 | 41.00 | 41.66 | 1,317,896 | +0.13(+0.32%) |
Feb 12, 2014 | 41.68 | 42.00 | 41.46 | 41.53 | 1,518,318 | +0.00(+0.00%) |
Feb 11, 2014 | 40.81 | 41.59 | 40.81 | 41.53 | 1,390,920 | +0.56(+1.36%) |
Feb 10, 2014 | 41.32 | 41.45 | 40.37 | 40.97 | 3,009,877 | -1.82(-4.25%) |
Feb 07, 2014 | 42.57 | 42.79 | 42.30 | 42.79 | 1,168,413 | +0.42(+0.98%) |
Feb 06, 2014 | 42.20 | 42.45 | 42.09 | 42.37 | 783,321 | +0.20(+0.47%) |
Feb 05, 2014 | 42.06 | 42.30 | 41.82 | 42.17 | 1,248,375 | +0.01(+0.02%) |
Feb 04, 2014 | 41.38 | 42.24 | 41.12 | 42.16 | 1,613,682 | +1.05(+2.56%) |
Feb 03, 2014 | 42.15 | 42.39 | 41.04 | 41.11 | 1,051,412 | -1.12(-2.65%) |
Jan 31, 2014 | 42.26 | 42.63 | 42.03 | 42.23 | 950,659 | -0.71(-1.65%) |
Jan 30, 2014 | 42.65 | 42.97 | 42.52 | 42.94 | 870,741 | +0.73(+1.73%) |
Jan 29, 2014 | 42.21 | 42.60 | 42.09 | 42.21 | 1,004,073 | -0.35(-0.82%) |
Jan 28, 2014 | 42.31 | 42.67 | 42.28 | 42.56 | 922,834 | +0.28(+0.67%) |
Jan 27, 2014 | 42.24 | 42.61 | 42.05 | 42.28 | 1,001,615 | -0.01(-0.02%) |
Jan 24, 2014 | 43.21 | 43.39 | 42.29 | 42.29 | 1,051,534 | -1.28(-2.93%) |
Jan 23, 2014 | 44.26 | 44.45 | 43.41 | 43.56 | 978,205 | -1.14(-2.54%) |
Jan 22, 2014 | 44.63 | 44.78 | 44.45 | 44.70 | 659,023 | +0.21(+0.47%) |
Jan 21, 2014 | 45.00 | 45.00 | 44.30 | 44.49 | 692,800 | -0.33(-0.74%) |
Jan 17, 2014 | 44.75 | 44.82 | 44.82 | 44.82 | 1,235,215 | +0.28(+0.64%) |
Jan 16, 2014 | 44.59 | 44.62 | 44.39 | 44.54 | 813,874 | -0.15(-0.34%) |
Jan 15, 2014 | 44.19 | 44.69 | 44.24 | 44.69 | 1,047,453 | +0.50(+1.14%) |
Jan 14, 2014 | 44.06 | 44.24 | 43.85 | 44.19 | 1,032,702 | +0.31(+0.71%) |
Jan 13, 2014 | 44.25 | 44.42 | 43.80 | 43.88 | 934,601 | -0.50(-1.13%) |
Jan 10, 2014 | 44.52 | 44.59 | 44.24 | 44.38 | 646,570 | +0.05(+0.11%) |
Jan 09, 2014 | 44.35 | 44.44 | 43.92 | 44.33 | 975,580 | +0.05(+0.11%) |
Jan 08, 2014 | 44.46 | 44.77 | 44.10 | 44.28 | 956,214 | -0.23(-0.51%) |
Jan 07, 2014 | 44.72 | 44.76 | 44.32 | 44.51 | 662,408 | -0.15(-0.34%) |
Jan 06, 2014 | 44.98 | 45.01 | 44.63 | 44.66 | 563,855 | -0.09(-0.21%) |
Jan 03, 2014 | 44.87 | 45.05 | 44.71 | 44.76 | 658,933 | -0.11(-0.25%) |
Jan 02, 2014 | 45.57 | 45.60 | 44.65 | 44.87 | 916,600 | -0.81(-1.78%) |
Dec 31, 2013 | 45.52 | 45.69 | 45.69 | 45.69 | 507,369 | +0.27(+0.58%) |
Dec 30, 2013 | 45.21 | 45.51 | 45.11 | 45.42 | 503,535 | +0.27(+0.61%) |
Dec 27, 2013 | 45.42 | 45.43 | 44.93 | 45.15 | 484,917 | -0.34(-0.75%) |
Dec 26, 2013 | 45.47 | 45.60 | 45.30 | 45.49 | 381,701 | +0.03(+0.06%) |
Dec 24, 2013 | 45.21 | 45.46 | 45.11 | 45.46 | 146,254 | +0.22(+0.48%) |
Dec 23, 2013 | 45.40 | 45.43 | 45.15 | 45.24 | 451,752 | +0.14(+0.31%) |
Dec 20, 2013 | 44.88 | 45.16 | 44.77 | 45.10 | 1,022,243 | +0.33(+0.74%) |
Dec 19, 2013 | 44.70 | 44.83 | 44.58 | 44.77 | 688,491 | -0.12(-0.27%) |
Dec 18, 2013 | 44.14 | 44.91 | 43.80 | 44.89 | 862,432 | +0.91(+2.07%) |
Dec 17, 2013 | 44.33 | 44.38 | 43.88 | 43.98 | 578,745 | -0.32(-0.73%) |
Dec 16, 2013 | 44.33 | 44.41 | 44.13 | 44.30 | 754,946 | +0.21(+0.47%) |
Dec 13, 2013 | 44.14 | 44.37 | 43.95 | 44.09 | 519,833 | -0.05(-0.11%) |
Dec 12, 2013 | 44.01 | 44.28 | 43.91 | 44.14 | 872,630 | +0.05(+0.11%) |
Dec 11, 2013 | 44.85 | 44.95 | 44.00 | 44.09 | 785,448 | -0.80(-1.79%) |
Dec 10, 2013 | 44.91 | 45.07 | 44.82 | 44.90 | 877,771 | -0.15(-0.34%) |
Dec 09, 2013 | 44.98 | 45.29 | 44.89 | 45.05 | 761,692 | +0.27(+0.59%) |
Dec 06, 2013 | 44.44 | 44.80 | 44.20 | 44.79 | 694,786 | +0.74(+1.68%) |
Dec 05, 2013 | 44.22 | 44.32 | 43.97 | 44.05 | 733,757 | -0.24(-0.53%) |
Dec 04, 2013 | 44.39 | 44.70 | 43.88 | 44.28 | 608,928 | -0.26(-0.57%) |
Dec 03, 2013 | 44.62 | 44.80 | 44.35 | 44.54 | 691,408 | -0.30(-0.68%) |
Dec 02, 2013 | 44.95 | 45.12 | 44.65 | 44.84 | 722,278 | +0.00(+0.00%) |
Nov 29, 2013 | 44.98 | 45.25 | 44.78 | 44.84 | 392,158 | -0.14(-0.32%) |
Nov 27, 2013 | 45.29 | 45.40 | 44.92 | 44.98 | 600,490 | -0.33(-0.73%) |
Nov 26, 2013 | 45.53 | 45.55 | 45.24 | 45.32 | 873,773 | -0.13(-0.29%) |
Nov 25, 2013 | 45.76 | 45.80 | 45.35 | 45.45 | 596,363 | -0.18(-0.39%) |
Nov 22, 2013 | 45.44 | 45.64 | 45.31 | 45.63 | 860,835 | +0.09(+0.21%) |
Nov 21, 2013 | 45.13 | 45.56 | 45.01 | 45.53 | 1,627,319 | +0.53(+1.18%) |
Nov 20, 2013 | 45.32 | 45.33 | 44.91 | 45.00 | 847,812 | -0.15(-0.34%) |
Nov 19, 2013 | 45.35 | 45.42 | 45.00 | 45.15 | 1,205,710 | -0.19(-0.42%) |
Nov 18, 2013 | 45.47 | 45.48 | 45.19 | 45.34 | 1,290,263 | -0.12(-0.27%) |
Nov 15, 2013 | 45.46 | 45.68 | 45.24 | 45.47 | 2,206,061 | +0.01(+0.02%) |
Nov 14, 2013 | 45.64 | 45.70 | 45.36 | 45.46 | 1,183,461 | +0.01(+0.02%) |
Nov 13, 2013 | 45.14 | 45.45 | 45.10 | 45.45 | 1,133,657 | +0.17(+0.38%) |
Nov 12, 2013 | 45.62 | 45.71 | 45.06 | 45.28 | 880,826 | -0.50(-1.10%) |
Nov 11, 2013 | 45.96 | 46.39 | 45.65 | 45.78 | 815,274 | -0.16(-0.35%) |
Nov 08, 2013 | 45.13 | 45.94 | 45.13 | 45.94 | 1,009,448 | +0.79(+1.74%) |
Nov 07, 2013 | 45.93 | 46.00 | 45.08 | 45.15 | 782,931 | -0.60(-1.30%) |
Nov 06, 2013 | 45.75 | 45.95 | 45.56 | 45.75 | 587,096 | +0.24(+0.52%) |
Nov 05, 2013 | 45.49 | 45.64 | 45.34 | 45.51 | 496,587 | -0.16(-0.35%) |
Nov 04, 2013 | 45.69 | 45.75 | 45.39 | 45.67 | 462,510 | -0.05(-0.10%) |
Nov 01, 2013 | 45.65 | 45.81 | 45.37 | 45.72 | 743,041 | +0.03(+0.06%) |
Oct 31, 2013 | 46.27 | 46.27 | 45.69 | 45.69 | 859,921 | -0.59(-1.27%) |
Oct 30, 2013 | 46.45 | 46.68 | 46.05 | 46.28 | 802,726 | -0.20(-0.43%) |
Oct 29, 2013 | 46.18 | 46.51 | 45.83 | 46.48 | 572,151 | +0.42(+0.90%) |
Oct 28, 2013 | 46.36 | 46.47 | 45.81 | 46.06 | 785,050 | -0.10(-0.23%) |
Oct 25, 2013 | 45.91 | 46.16 | 45.88 | 46.16 | 661,183 | +0.21(+0.45%) |
Oct 24, 2013 | 45.93 | 46.09 | 45.64 | 45.96 | 495,406 | +0.14(+0.31%) |
Oct 23, 2013 | 46.26 | 46.36 | 45.73 | 45.81 | 555,378 | -0.72(-1.54%) |
Oct 22, 2013 | 46.35 | 46.75 | 46.35 | 46.53 | 593,519 | +0.26(+0.57%) |
Oct 21, 2013 | 46.37 | 46.44 | 46.15 | 46.27 | 428,553 | -0.14(-0.31%) |
Oct 18, 2013 | 46.26 | 46.47 | 45.90 | 46.41 | 947,630 | +0.29(+0.64%) |
Oct 17, 2013 | 45.67 | 46.18 | 45.63 | 46.12 | 1,325,883 | +0.20(+0.43%) |
Oct 16, 2013 | 45.84 | 46.08 | 45.66 | 45.92 | 1,091,279 | +0.46(+1.02%) |
Oct 15, 2013 | 45.78 | 45.89 | 45.38 | 45.46 | 652,850 | -0.47(-1.03%) |
Oct 14, 2013 | 45.40 | 46.02 | 45.34 | 45.93 | 439,639 | +0.22(+0.48%) |
Oct 11, 2013 | 45.51 | 45.99 | 45.35 | 45.71 | 1,011,469 | +0.19(+0.42%) |
Oct 10, 2013 | 44.55 | 45.52 | 44.47 | 45.52 | 1,354,751 | +1.55(+3.53%) |
Oct 09, 2013 | 43.73 | 44.12 | 43.60 | 43.97 | 1,039,794 | +0.30(+0.69%) |
Oct 08, 2013 | 44.30 | 44.49 | 43.66 | 43.67 | 868,733 | -0.65(-1.47%) |
Oct 07, 2013 | 44.11 | 44.60 | 44.10 | 44.32 | 673,211 | -0.19(-0.43%) |
Oct 04, 2013 | 43.72 | 44.56 | 43.72 | 44.51 | 754,719 | +0.80(+1.84%) |
Oct 03, 2013 | 44.25 | 44.42 | 43.63 | 43.71 | 1,386,152 | -0.79(-1.79%) |
Oct 02, 2013 | 44.25 | 44.57 | 44.06 | 44.50 | 833,485 | -0.10(-0.23%) |