Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.02 | 37.62 | 36.26 | 37.18 | 2,164,781 | -1.21(-3.15%) |
Sep 29, 2014 | 40.93 | 40.93 | 37.80 | 38.39 | 2,034,448 | -2.98(-7.20%) |
Sep 26, 2014 | 41.00 | 41.50 | 40.50 | 41.37 | 651,364 | +0.44(+1.08%) |
Sep 25, 2014 | 41.69 | 42.18 | 40.92 | 40.93 | 801,754 | -0.80(-1.92%) |
Sep 24, 2014 | 40.23 | 41.83 | 40.17 | 41.73 | 704,836 | +1.62(+4.04%) |
Sep 23, 2014 | 39.79 | 41.12 | 39.51 | 40.11 | 895,789 | +0.08(+0.20%) |
Sep 22, 2014 | 40.50 | 40.52 | 39.20 | 40.03 | 1,138,354 | -0.57(-1.40%) |
Sep 19, 2014 | 41.27 | 41.41 | 40.38 | 40.60 | 1,264,829 | -0.55(-1.34%) |
Sep 18, 2014 | 41.75 | 41.99 | 41.02 | 41.15 | 543,863 | -0.23(-0.56%) |
Sep 17, 2014 | 41.77 | 42.06 | 41.18 | 41.38 | 939,175 | -0.13(-0.31%) |
Sep 16, 2014 | 41.02 | 41.68 | 40.31 | 41.51 | 859,895 | +0.69(+1.69%) |
Sep 15, 2014 | 41.32 | 41.43 | 39.96 | 40.82 | 980,919 | -0.57(-1.38%) |
Sep 12, 2014 | 40.68 | 41.49 | 40.42 | 41.39 | 1,096,075 | +0.49(+1.20%) |
Sep 11, 2014 | 41.75 | 41.98 | 40.05 | 40.90 | 1,154,468 | -1.08(-2.57%) |
Sep 10, 2014 | 40.51 | 42.39 | 40.23 | 41.98 | 918,568 | +1.86(+4.64%) |
Sep 09, 2014 | 41.48 | 41.48 | 39.87 | 40.12 | 607,439 | -1.37(-3.30%) |
Sep 08, 2014 | 41.09 | 41.71 | 40.69 | 41.49 | 546,481 | +0.39(+0.95%) |
Sep 05, 2014 | 41.76 | 41.76 | 40.15 | 41.10 | 916,550 | -0.74(-1.77%) |
Sep 04, 2014 | 42.98 | 43.16 | 41.59 | 41.84 | 582,559 | -0.99(-2.31%) |
Sep 03, 2014 | 42.71 | 43.09 | 42.44 | 42.83 | 741,138 | +0.21(+0.49%) |
Sep 02, 2014 | 44.23 | 44.51 | 41.80 | 42.62 | 1,205,448 | -1.39(-3.16%) |
Aug 29, 2014 | 43.64 | 44.01 | 44.01 | 44.01 | 523,000 | +0.44(+1.01%) |
Aug 28, 2014 | 43.81 | 44.95 | 43.16 | 43.57 | 863,351 | -0.57(-1.29%) |
Aug 27, 2014 | 44.15 | 44.42 | 43.56 | 44.14 | 697,703 | +0.05(+0.11%) |
Aug 26, 2014 | 43.60 | 44.43 | 43.59 | 44.09 | 550,470 | +0.60(+1.38%) |
Aug 25, 2014 | 43.24 | 44.07 | 43.03 | 43.49 | 608,799 | +0.63(+1.47%) |
Aug 22, 2014 | 42.50 | 43.35 | 41.51 | 42.86 | 785,086 | +0.36(+0.85%) |
Aug 21, 2014 | 43.01 | 43.41 | 42.05 | 42.50 | 844,854 | -0.49(-1.14%) |
Aug 20, 2014 | 43.00 | 43.58 | 42.70 | 42.99 | 551,401 | -0.27(-0.62%) |
Aug 19, 2014 | 43.28 | 43.47 | 42.65 | 43.26 | 633,424 | +0.21(+0.49%) |
Aug 18, 2014 | 42.64 | 43.48 | 42.31 | 43.05 | 776,446 | +0.82(+1.94%) |
Aug 15, 2014 | 42.67 | 42.86 | 41.47 | 42.23 | 825,804 | -0.34(-0.80%) |
Aug 14, 2014 | 41.75 | 42.69 | 41.62 | 42.57 | 900,091 | +0.97(+2.33%) |
Aug 13, 2014 | 40.86 | 41.74 | 40.40 | 41.60 | 902,889 | +0.94(+2.31%) |
Aug 12, 2014 | 39.44 | 42.09 | 39.28 | 40.66 | 1,563,262 | +0.81(+2.03%) |
Aug 11, 2014 | 39.60 | 40.20 | 38.84 | 39.85 | 769,848 | +0.69(+1.76%) |
Aug 08, 2014 | 38.94 | 39.52 | 38.21 | 39.16 | 788,254 | +0.41(+1.06%) |
Aug 07, 2014 | 38.80 | 40.00 | 38.46 | 38.75 | 919,763 | +0.00(+0.00%) |
Aug 06, 2014 | 37.94 | 39.95 | 37.75 | 38.75 | 996,043 | +0.65(+1.71%) |
Aug 05, 2014 | 36.51 | 38.18 | 36.21 | 38.10 | 976,937 | +1.36(+3.70%) |
Aug 04, 2014 | 37.21 | 37.69 | 36.12 | 36.74 | 1,206,036 | -0.16(-0.43%) |
Aug 01, 2014 | 35.11 | 38.00 | 34.96 | 36.90 | 2,487,778 | +1.70(+4.83%) |
Jul 31, 2014 | 35.32 | 35.94 | 34.53 | 35.20 | 1,245,757 | -0.69(-1.92%) |
Jul 30, 2014 | 35.52 | 36.35 | 35.39 | 35.89 | 906,643 | +0.73(+2.08%) |
Jul 29, 2014 | 34.68 | 35.63 | 34.51 | 35.16 | 674,407 | +0.76(+2.21%) |
Jul 28, 2014 | 35.00 | 35.20 | 33.75 | 34.40 | 605,624 | -0.49(-1.40%) |
Jul 25, 2014 | 34.60 | 35.13 | 34.18 | 34.89 | 661,501 | +0.20(+0.58%) |
Jul 24, 2014 | 35.28 | 35.35 | 34.40 | 34.69 | 657,432 | -0.31(-0.89%) |
Jul 23, 2014 | 34.82 | 35.53 | 34.69 | 35.00 | 1,087,588 | +0.74(+2.16%) |
Jul 22, 2014 | 34.44 | 35.00 | 34.15 | 34.26 | 975,819 | -0.01(-0.03%) |
Jul 21, 2014 | 34.37 | 34.49 | 33.79 | 34.27 | 603,891 | -0.23(-0.67%) |
Jul 18, 2014 | 33.91 | 34.84 | 33.75 | 34.50 | 841,422 | +0.75(+2.22%) |
Jul 17, 2014 | 34.80 | 35.28 | 33.65 | 33.75 | 1,122,159 | -1.42(-4.04%) |
Jul 16, 2014 | 35.37 | 35.86 | 34.67 | 35.17 | 703,410 | -0.04(-0.11%) |
Jul 15, 2014 | 36.99 | 37.04 | 34.62 | 35.21 | 1,639,041 | -1.72(-4.66%) |
Jul 14, 2014 | 37.77 | 37.77 | 36.59 | 36.93 | 939,842 | -0.47(-1.26%) |
Jul 11, 2014 | 36.37 | 38.65 | 35.79 | 37.40 | 1,407,246 | +1.07(+2.95%) |
Jul 10, 2014 | 35.01 | 37.10 | 34.40 | 36.33 | 1,434,968 | +0.59(+1.65%) |
Jul 09, 2014 | 37.24 | 37.86 | 34.88 | 35.74 | 1,844,762 | +0.28(+0.79%) |
Jul 08, 2014 | 37.21 | 37.38 | 35.01 | 35.46 | 1,405,388 | -2.05(-5.47%) |
Jul 07, 2014 | 38.32 | 39.14 | 37.07 | 37.51 | 915,971 | -1.14(-2.95%) |
Jul 03, 2014 | 38.74 | 38.65 | 38.65 | 38.65 | 1,011,500 | +0.08(+0.21%) |
Jul 02, 2014 | 39.01 | 39.34 | 38.18 | 38.57 | 934,969 | -0.45(-1.15%) |
Jul 01, 2014 | 38.48 | 39.24 | 38.34 | 39.02 | 975,842 | +0.77(+2.01%) |
Jun 30, 2014 | 38.96 | 39.54 | 37.90 | 38.25 | 856,455 | -0.63(-1.62%) |
Jun 27, 2014 | 38.86 | 39.33 | 37.86 | 38.88 | 804,354 | -0.22(-0.56%) |
Jun 26, 2014 | 39.38 | 39.49 | 38.38 | 39.10 | 509,755 | -0.18(-0.46%) |
Jun 25, 2014 | 39.55 | 40.10 | 38.76 | 39.28 | 803,103 | -0.48(-1.21%) |
Jun 24, 2014 | 40.62 | 41.49 | 39.65 | 39.76 | 800,524 | -0.72(-1.78%) |
Jun 23, 2014 | 41.51 | 41.95 | 40.22 | 40.48 | 903,396 | -0.96(-2.32%) |
Jun 20, 2014 | 41.03 | 41.56 | 40.77 | 41.44 | 1,203,703 | +0.52(+1.27%) |
Jun 19, 2014 | 39.76 | 40.98 | 39.69 | 40.92 | 997,110 | +1.22(+3.07%) |
Jun 18, 2014 | 39.29 | 39.76 | 38.53 | 39.70 | 915,794 | +0.41(+1.04%) |
Jun 17, 2014 | 39.91 | 40.28 | 38.04 | 39.29 | 1,776,551 | -1.16(-2.87%) |
Jun 16, 2014 | 39.96 | 40.98 | 39.60 | 40.45 | 972,139 | +0.36(+0.90%) |
Jun 13, 2014 | 40.20 | 40.56 | 39.45 | 40.09 | 746,365 | -0.01(-0.02%) |
Jun 12, 2014 | 39.90 | 40.57 | 39.41 | 40.10 | 741,256 | -0.02(-0.05%) |
Jun 11, 2014 | 39.84 | 42.31 | 39.60 | 40.12 | 1,688,229 | +0.04(+0.10%) |
Jun 10, 2014 | 39.91 | 40.57 | 39.56 | 40.08 | 1,484,423 | +2.62(+6.99%) |
Jun 06, 2014 | 37.62 | 38.15 | 37.01 | 37.46 | 796,565 | -0.13(-0.35%) |
Jun 05, 2014 | 36.90 | 38.40 | 36.53 | 37.59 | 1,211,588 | +1.18(+3.24%) |
Jun 04, 2014 | 35.53 | 36.48 | 34.92 | 36.41 | 1,010,640 | +0.89(+2.51%) |
Jun 03, 2014 | 34.20 | 35.72 | 33.92 | 35.52 | 1,460,449 | +1.15(+3.35%) |
Jun 02, 2014 | 33.50 | 34.70 | 33.06 | 34.37 | 1,067,750 | +1.00(+3.00%) |
May 30, 2014 | 34.60 | 34.66 | 33.00 | 33.37 | 1,243,769 | -1.16(-3.36%) |
May 29, 2014 | 34.60 | 35.17 | 34.15 | 34.53 | 1,053,944 | +0.10(+0.29%) |
May 28, 2014 | 35.50 | 35.51 | 34.08 | 34.43 | 904,733 | -0.73(-2.08%) |
May 27, 2014 | 33.36 | 35.24 | 33.16 | 35.16 | 1,336,554 | +2.00(+6.03%) |
May 23, 2014 | 33.52 | 33.16 | 33.16 | 33.16 | 889,900 | -0.49(-1.46%) |
May 22, 2014 | 32.72 | 34.60 | 32.55 | 33.65 | 802,954 | +0.83(+2.53%) |
May 21, 2014 | 33.42 | 34.14 | 32.63 | 32.82 | 1,056,070 | -0.57(-1.71%) |
May 20, 2014 | 34.43 | 34.43 | 33.30 | 33.39 | 754,019 | -0.97(-2.82%) |
May 19, 2014 | 34.41 | 35.28 | 34.09 | 34.36 | 991,317 | +0.11(+0.32%) |
May 16, 2014 | 35.00 | 35.12 | 33.59 | 34.25 | 1,141,526 | -0.91(-2.59%) |
May 15, 2014 | 35.20 | 35.61 | 33.75 | 35.16 | 959,250 | -0.80(-2.22%) |
May 14, 2014 | 35.20 | 36.65 | 34.65 | 35.96 | 753,917 | +0.77(+2.19%) |
May 13, 2014 | 36.99 | 37.15 | 35.15 | 35.19 | 730,497 | -1.79(-4.84%) |
May 12, 2014 | 36.68 | 38.50 | 36.19 | 36.98 | 1,479,972 | +1.63(+4.61%) |
May 09, 2014 | 33.55 | 35.46 | 33.10 | 35.35 | 1,224,263 | +1.66(+4.93%) |
May 08, 2014 | 34.02 | 35.09 | 33.40 | 33.69 | 980,224 | -0.52(-1.52%) |
May 07, 2014 | 34.20 | 34.51 | 32.61 | 34.21 | 1,005,946 | +0.10(+0.29%) |
May 06, 2014 | 35.99 | 36.16 | 33.94 | 34.11 | 1,146,833 | -0.99(-2.82%) |
May 05, 2014 | 34.22 | 35.55 | 33.50 | 35.10 | 1,175,493 | +0.60(+1.74%) |
May 02, 2014 | 37.50 | 37.50 | 34.02 | 34.50 | 3,677,578 | -4.37(-11.24%) |
May 01, 2014 | 38.42 | 39.22 | 37.61 | 38.87 | 1,172,698 | +0.39(+1.01%) |
Apr 30, 2014 | 38.66 | 39.21 | 37.50 | 38.48 | 982,259 | -0.36(-0.93%) |
Apr 29, 2014 | 37.29 | 39.54 | 37.05 | 38.84 | 775,204 | +1.57(+4.21%) |
Apr 28, 2014 | 37.62 | 38.63 | 35.87 | 37.27 | 753,413 | -0.18(-0.48%) |
Apr 25, 2014 | 39.01 | 39.70 | 37.06 | 37.45 | 900,944 | -1.88(-4.78%) |
Apr 24, 2014 | 39.99 | 40.16 | 37.71 | 39.33 | 780,793 | -0.46(-1.16%) |
Apr 23, 2014 | 40.92 | 41.03 | 38.99 | 39.79 | 809,076 | -1.08(-2.64%) |
Apr 22, 2014 | 39.80 | 41.70 | 39.71 | 40.87 | 1,038,284 | +1.38(+3.49%) |
Apr 21, 2014 | 38.82 | 39.85 | 38.38 | 39.49 | 762,810 | +0.65(+1.67%) |
Apr 17, 2014 | 38.42 | 38.84 | 38.84 | 38.84 | 1,319,200 | +0.27(+0.70%) |
Apr 16, 2014 | 37.25 | 39.20 | 36.80 | 38.57 | 1,256,077 | +1.55(+4.19%) |
Apr 15, 2014 | 37.14 | 38.13 | 34.91 | 37.02 | 1,412,258 | +0.04(+0.11%) |
Apr 14, 2014 | 37.78 | 38.97 | 35.89 | 36.98 | 886,793 | -0.19(-0.51%) |
Apr 11, 2014 | 38.34 | 40.42 | 36.54 | 37.17 | 1,843,094 | -2.20(-5.59%) |
Apr 10, 2014 | 42.43 | 42.43 | 38.86 | 39.37 | 1,284,014 | -2.90(-6.86%) |
Apr 09, 2014 | 41.19 | 42.62 | 41.14 | 42.27 | 1,326,550 | +1.18(+2.87%) |
Apr 08, 2014 | 40.17 | 42.14 | 39.88 | 41.09 | 1,667,991 | +0.64(+1.58%) |
Apr 07, 2014 | 40.00 | 41.40 | 39.00 | 40.45 | 1,411,158 | +0.25(+0.62%) |
Apr 04, 2014 | 42.28 | 42.80 | 39.28 | 40.20 | 1,757,267 | -1.61(-3.85%) |
Apr 03, 2014 | 44.05 | 44.60 | 41.13 | 41.81 | 2,208,576 | -2.10(-4.78%) |
Apr 02, 2014 | 46.78 | 47.39 | 43.76 | 43.91 | 1,535,031 | -2.88(-6.16%) |
Apr 01, 2014 | 45.71 | 47.67 | 45.69 | 46.79 | 1,056,840 | +1.23(+2.70%) |
Mar 31, 2014 | 44.41 | 45.78 | 44.41 | 45.56 | 921,149 | +1.36(+3.08%) |
Mar 28, 2014 | 46.56 | 46.85 | 43.60 | 44.20 | 1,214,247 | -2.02(-4.37%) |
Mar 27, 2014 | 45.79 | 46.87 | 44.95 | 46.22 | 792,709 | +0.25(+0.54%) |
Mar 26, 2014 | 47.25 | 47.99 | 45.41 | 45.97 | 963,424 | -1.00(-2.13%) |
Mar 25, 2014 | 48.50 | 49.22 | 45.80 | 46.97 | 1,692,735 | -1.41(-2.91%) |
Mar 24, 2014 | 50.17 | 50.80 | 46.71 | 48.38 | 1,497,684 | -1.81(-3.61%) |
Mar 21, 2014 | 53.56 | 53.98 | 50.00 | 50.19 | 1,823,614 | -3.02(-5.68%) |
Mar 20, 2014 | 53.68 | 54.16 | 52.50 | 53.21 | 1,013,372 | -0.36(-0.67%) |
Mar 19, 2014 | 53.82 | 55.46 | 53.15 | 53.57 | 1,564,678 | +0.12(+0.22%) |
Mar 18, 2014 | 50.97 | 53.57 | 50.73 | 53.45 | 1,088,189 | +2.66(+5.24%) |
Mar 17, 2014 | 50.78 | 51.97 | 50.23 | 50.79 | 860,787 | +0.50(+0.99%) |
Mar 14, 2014 | 50.00 | 51.42 | 49.06 | 50.29 | 655,761 | +0.27(+0.54%) |
Mar 13, 2014 | 52.32 | 52.41 | 49.42 | 50.02 | 1,316,745 | -2.00(-3.84%) |
Mar 12, 2014 | 50.74 | 52.23 | 50.58 | 52.02 | 782,874 | +0.79(+1.54%) |
Mar 11, 2014 | 51.71 | 52.70 | 50.69 | 51.23 | 685,337 | -0.38(-0.74%) |
Mar 10, 2014 | 52.36 | 52.91 | 50.40 | 51.61 | 718,356 | -0.17(-0.33%) |
Mar 07, 2014 | 51.45 | 51.92 | 50.25 | 51.78 | 1,306,698 | +0.49(+0.96%) |
Mar 06, 2014 | 53.48 | 53.69 | 51.20 | 51.29 | 1,046,485 | -2.08(-3.90%) |
Mar 05, 2014 | 53.02 | 53.76 | 52.25 | 53.37 | 780,380 | +0.38(+0.72%) |
Mar 04, 2014 | 52.80 | 53.76 | 52.18 | 52.99 | 1,227,272 | +0.72(+1.38%) |
Mar 03, 2014 | 51.78 | 52.48 | 51.01 | 52.27 | 1,154,306 | -0.32(-0.61%) |
Feb 28, 2014 | 54.55 | 55.99 | 51.80 | 52.59 | 1,293,502 | -2.55(-4.62%) |
Feb 27, 2014 | 53.97 | 55.63 | 53.02 | 55.14 | 1,029,379 | +1.28(+2.38%) |
Feb 26, 2014 | 54.28 | 54.59 | 53.31 | 53.86 | 772,590 | -0.38(-0.70%) |
Feb 25, 2014 | 54.40 | 55.00 | 52.55 | 54.24 | 1,276,773 | -0.09(-0.17%) |
Feb 24, 2014 | 53.71 | 54.45 | 52.84 | 54.33 | 1,399,911 | -0.59(-1.07%) |
Feb 21, 2014 | 53.46 | 55.86 | 53.26 | 54.92 | 1,347,501 | +1.70(+3.19%) |
Feb 20, 2014 | 51.63 | 53.54 | 51.15 | 53.22 | 1,074,306 | +1.75(+3.40%) |
Feb 19, 2014 | 52.01 | 52.66 | 51.12 | 51.47 | 954,361 | -0.65(-1.25%) |
Feb 18, 2014 | 50.43 | 52.85 | 50.35 | 52.12 | 1,290,019 | +2.00(+3.99%) |
Feb 14, 2014 | 50.56 | 50.12 | 50.12 | 50.12 | 928,800 | -0.93(-1.82%) |
Feb 13, 2014 | 49.35 | 51.13 | 49.22 | 51.05 | 981,677 | +0.56(+1.11%) |
Feb 12, 2014 | 47.74 | 51.97 | 47.13 | 50.49 | 4,019,627 | +4.89(+10.72%) |
Feb 11, 2014 | 44.97 | 45.98 | 44.64 | 45.60 | 1,049,269 | +0.77(+1.72%) |
Feb 10, 2014 | 44.02 | 44.94 | 43.53 | 44.83 | 804,933 | +0.90(+2.05%) |
Feb 07, 2014 | 41.83 | 43.99 | 41.75 | 43.93 | 576,415 | +2.28(+5.47%) |
Feb 06, 2014 | 42.75 | 43.13 | 41.51 | 41.65 | 849,559 | -1.05(-2.46%) |
Feb 05, 2014 | 43.83 | 44.23 | 41.70 | 42.70 | 1,002,888 | -1.20(-2.73%) |
Feb 04, 2014 | 43.71 | 44.58 | 43.42 | 43.90 | 876,674 | +0.60(+1.39%) |
Feb 03, 2014 | 44.76 | 45.23 | 43.06 | 43.30 | 1,538,367 | -1.56(-3.48%) |
Jan 31, 2014 | 45.50 | 45.99 | 44.82 | 44.86 | 860,129 | -1.35(-2.92%) |
Jan 30, 2014 | 45.89 | 46.95 | 44.98 | 46.21 | 1,020,260 | +0.92(+2.03%) |
Jan 29, 2014 | 44.51 | 46.02 | 43.75 | 45.29 | 820,973 | +0.10(+0.22%) |
Jan 28, 2014 | 44.98 | 46.13 | 44.54 | 45.19 | 873,093 | +0.25(+0.56%) |
Jan 27, 2014 | 45.21 | 45.74 | 42.85 | 44.94 | 1,036,224 | -0.51(-1.12%) |
Jan 24, 2014 | 46.91 | 46.98 | 45.31 | 45.45 | 1,189,518 | -2.14(-4.50%) |
Jan 23, 2014 | 47.31 | 47.80 | 46.45 | 47.59 | 765,645 | -0.38(-0.79%) |
Jan 22, 2014 | 47.95 | 47.98 | 46.85 | 47.97 | 688,414 | +0.02(+0.04%) |
Jan 21, 2014 | 48.50 | 49.45 | 46.81 | 47.95 | 1,047,898 | +0.00(+0.00%) |
Jan 17, 2014 | 47.00 | 47.95 | 47.95 | 47.95 | 1,699,000 | +1.53(+3.30%) |
Jan 16, 2014 | 43.80 | 46.46 | 43.51 | 46.42 | 1,360,031 | +2.53(+5.76%) |
Jan 15, 2014 | 43.79 | 44.05 | 42.69 | 43.89 | 875,041 | +0.10(+0.23%) |
Jan 14, 2014 | 41.65 | 43.87 | 41.51 | 43.79 | 715,903 | +2.17(+5.21%) |
Jan 13, 2014 | 43.09 | 44.39 | 41.07 | 41.62 | 1,074,243 | -1.35(-3.14%) |
Jan 10, 2014 | 41.36 | 43.00 | 40.60 | 42.97 | 879,300 | +1.62(+3.92%) |
Jan 09, 2014 | 41.28 | 42.13 | 40.71 | 41.35 | 633,312 | +0.31(+0.76%) |
Jan 08, 2014 | 40.15 | 41.13 | 39.70 | 41.04 | 795,062 | +1.04(+2.60%) |
Jan 07, 2014 | 38.85 | 40.34 | 38.85 | 40.00 | 817,916 | +1.43(+3.71%) |
Jan 06, 2014 | 39.35 | 39.35 | 38.35 | 38.57 | 1,056,431 | -0.67(-1.71%) |
Jan 03, 2014 | 40.15 | 40.56 | 39.16 | 39.24 | 732,316 | -0.94(-2.34%) |
Jan 02, 2014 | 39.90 | 40.22 | 39.05 | 40.18 | 589,262 | +0.29(+0.73%) |
Dec 31, 2013 | 40.13 | 39.89 | 39.89 | 39.89 | 612,200 | -0.34(-0.85%) |
Dec 30, 2013 | 40.00 | 40.73 | 39.55 | 40.23 | 693,728 | +0.34(+0.85%) |
Dec 27, 2013 | 40.57 | 40.65 | 39.78 | 39.89 | 224,587 | -0.43(-1.07%) |
Dec 26, 2013 | 39.70 | 40.62 | 39.70 | 40.32 | 332,206 | +0.72(+1.82%) |
Dec 24, 2013 | 40.16 | 40.34 | 39.23 | 39.60 | 257,071 | -0.55(-1.37%) |
Dec 23, 2013 | 40.08 | 40.96 | 39.92 | 40.15 | 575,531 | +0.37(+0.93%) |
Dec 20, 2013 | 38.62 | 40.06 | 38.27 | 39.78 | 1,192,403 | +1.13(+2.92%) |
Dec 19, 2013 | 38.82 | 39.44 | 38.21 | 38.65 | 573,085 | -0.53(-1.35%) |
Dec 18, 2013 | 38.62 | 39.26 | 38.28 | 39.18 | 782,816 | +0.62(+1.61%) |
Dec 17, 2013 | 40.47 | 40.51 | 38.54 | 38.56 | 1,191,116 | -1.46(-3.65%) |
Dec 16, 2013 | 40.46 | 41.12 | 39.76 | 40.02 | 691,377 | -0.19(-0.47%) |
Dec 13, 2013 | 39.50 | 40.35 | 39.12 | 40.21 | 840,091 | +0.69(+1.75%) |
Dec 12, 2013 | 39.68 | 39.99 | 39.23 | 39.52 | 1,443,972 | -0.26(-0.65%) |
Dec 11, 2013 | 41.46 | 41.51 | 39.32 | 39.78 | 1,120,848 | -1.65(-3.98%) |
Dec 10, 2013 | 41.08 | 42.38 | 40.61 | 41.43 | 979,684 | +0.27(+0.66%) |
Dec 09, 2013 | 44.54 | 44.99 | 40.58 | 41.16 | 2,309,691 | -3.19(-7.19%) |
Dec 06, 2013 | 45.00 | 45.37 | 43.03 | 44.35 | 0 | +0.08(+0.18%) |
Dec 05, 2013 | 43.67 | 44.33 | 43.39 | 44.27 | 0 | +0.56(+1.28%) |
Dec 04, 2013 | 42.35 | 43.74 | 42.32 | 43.71 | 0 | +1.06(+2.49%) |
Dec 03, 2013 | 42.03 | 42.73 | 42.19 | 42.65 | 1,104,124 | +0.46(+1.10%) |
Dec 02, 2013 | 41.25 | 42.26 | 41.00 | 42.19 | 0 | +1.10(+2.67%) |
Nov 29, 2013 | 40.99 | 41.44 | 40.72 | 41.09 | 0 | +0.19(+0.46%) |
Nov 27, 2013 | 41.58 | 41.71 | 40.46 | 40.90 | 0 | -0.60(-1.45%) |
Nov 26, 2013 | 41.79 | 42.00 | 41.24 | 41.50 | 0 | -0.25(-0.60%) |
Nov 25, 2013 | 40.81 | 42.12 | 40.62 | 41.75 | 640,708 | +1.22(+3.01%) |
Nov 22, 2013 | 40.76 | 41.09 | 40.13 | 40.53 | 0 | +0.03(+0.07%) |
Nov 21, 2013 | 40.56 | 41.00 | 40.04 | 40.50 | 0 | +0.12(+0.30%) |
Nov 20, 2013 | 40.89 | 41.36 | 40.17 | 40.38 | 0 | -0.48(-1.17%) |
Nov 19, 2013 | 41.12 | 41.35 | 40.29 | 40.86 | 0 | -0.35(-0.85%) |
Nov 18, 2013 | 41.84 | 42.89 | 41.05 | 41.21 | 0 | -0.49(-1.18%) |
Nov 15, 2013 | 41.37 | 42.60 | 41.16 | 41.70 | 0 | +0.25(+0.60%) |
Nov 14, 2013 | 41.03 | 41.50 | 40.62 | 41.45 | 0 | +0.40(+0.97%) |
Nov 13, 2013 | 39.73 | 41.35 | 39.53 | 41.05 | 0 | +1.09(+2.73%) |
Nov 12, 2013 | 39.85 | 40.09 | 38.99 | 39.96 | 0 | +0.08(+0.20%) |
Nov 11, 2013 | 39.19 | 39.91 | 38.87 | 39.88 | 0 | +0.96(+2.47%) |
Nov 08, 2013 | 37.04 | 39.63 | 37.04 | 38.92 | 0 | +1.91(+5.16%) |
Nov 07, 2013 | 37.86 | 38.29 | 36.79 | 37.01 | 972,827 | -0.85(-2.25%) |
Nov 06, 2013 | 39.52 | 39.59 | 37.55 | 37.86 | 1,352,824 | -0.58(-1.51%) |
Nov 05, 2013 | 39.10 | 39.37 | 38.30 | 38.44 | 836,580 | -0.59(-1.51%) |
Nov 04, 2013 | 39.05 | 39.79 | 38.78 | 39.03 | 0 | +0.08(+0.21%) |
Nov 01, 2013 | 38.69 | 38.97 | 38.21 | 38.95 | 0 | +0.30(+0.78%) |
Oct 31, 2013 | 39.93 | 40.27 | 38.58 | 38.65 | 1,750,349 | -1.26(-3.16%) |
Oct 30, 2013 | 40.78 | 41.31 | 39.38 | 39.91 | 924,086 | -0.66(-1.63%) |
Oct 29, 2013 | 40.26 | 40.97 | 39.96 | 40.57 | 0 | +0.35(+0.87%) |
Oct 28, 2013 | 40.69 | 40.94 | 40.05 | 40.22 | 0 | -0.49(-1.20%) |
Oct 25, 2013 | 42.09 | 42.38 | 40.55 | 40.71 | 0 | -1.34(-3.19%) |
Oct 24, 2013 | 41.73 | 43.10 | 41.65 | 42.05 | 0 | +0.38(+0.91%) |
Oct 23, 2013 | 40.10 | 41.70 | 39.95 | 41.67 | 0 | +1.30(+3.22%) |
Oct 22, 2013 | 40.28 | 40.83 | 39.90 | 40.37 | 774,885 | +0.33(+0.82%) |
Oct 21, 2013 | 40.04 | 40.44 | 39.81 | 40.04 | 880,813 | +0.00(+0.00%) |
Oct 18, 2013 | 41.99 | 42.08 | 39.89 | 40.04 | 958,172 | -1.84(-4.39%) |
Oct 17, 2013 | 40.93 | 41.98 | 40.67 | 41.88 | 514,981 | +0.87(+2.12%) |
Oct 16, 2013 | 39.92 | 41.09 | 39.91 | 41.01 | 0 | +1.28(+3.22%) |
Oct 15, 2013 | 39.75 | 40.03 | 39.50 | 39.73 | 913,514 | -0.02(-0.05%) |
Oct 14, 2013 | 39.09 | 39.80 | 38.68 | 39.75 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 40.45 | 40.45 | 38.75 | 39.72 | 0 | -0.98(-2.41%) |
Oct 10, 2013 | 40.65 | 41.18 | 40.10 | 40.70 | 722,069 | +1.10(+2.78%) |
Oct 09, 2013 | 41.07 | 41.09 | 38.20 | 39.60 | 0 | -1.53(-3.72%) |
Oct 08, 2013 | 44.47 | 44.47 | 41.00 | 41.13 | 0 | -3.05(-6.90%) |
Oct 07, 2013 | 44.82 | 45.26 | 44.04 | 44.18 | 0 | -1.17(-2.58%) |
Oct 04, 2013 | 45.78 | 46.48 | 45.27 | 45.35 | 0 | -0.19(-0.42%) |
Oct 03, 2013 | 45.15 | 45.60 | 44.11 | 45.54 | 1,865,720 | +0.04(+0.09%) |
Oct 02, 2013 | 44.64 | 45.72 | 44.25 | 45.50 | 0 | +0.61(+1.36%) |