Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.26 | 32.57 | 31.31 | 31.52 | 471,633 | -0.70(-2.16%) |
Sep 29, 2014 | 31.92 | 32.78 | 31.87 | 32.22 | 331,330 | -0.14(-0.45%) |
Sep 26, 2014 | 32.12 | 32.63 | 31.95 | 32.36 | 461,166 | +0.30(+0.93%) |
Sep 25, 2014 | 32.63 | 32.78 | 31.81 | 32.06 | 386,291 | -0.57(-1.75%) |
Sep 24, 2014 | 32.31 | 32.78 | 32.18 | 32.63 | 325,489 | +0.35(+1.08%) |
Sep 23, 2014 | 32.39 | 32.90 | 31.76 | 32.29 | 602,676 | -0.12(-0.36%) |
Sep 22, 2014 | 33.91 | 34.00 | 32.21 | 32.40 | 914,333 | -1.63(-4.80%) |
Sep 19, 2014 | 35.65 | 35.65 | 33.91 | 34.04 | 1,188,169 | -1.31(-3.72%) |
Sep 18, 2014 | 35.12 | 35.38 | 34.89 | 35.35 | 392,252 | +0.36(+1.02%) |
Sep 17, 2014 | 34.75 | 35.64 | 34.59 | 34.99 | 573,504 | +0.09(+0.25%) |
Sep 16, 2014 | 34.76 | 35.04 | 34.63 | 34.90 | 399,810 | +0.05(+0.14%) |
Sep 15, 2014 | 34.77 | 35.17 | 33.93 | 34.86 | 684,600 | +0.17(+0.50%) |
Sep 12, 2014 | 34.79 | 35.32 | 34.49 | 34.68 | 560,603 | +0.04(+0.11%) |
Sep 11, 2014 | 34.63 | 34.92 | 33.92 | 34.64 | 636,169 | -0.09(-0.25%) |
Sep 10, 2014 | 33.57 | 35.01 | 33.57 | 34.73 | 896,587 | +1.21(+3.60%) |
Sep 09, 2014 | 36.16 | 36.83 | 32.52 | 33.52 | 2,321,987 | -2.60(-7.19%) |
Sep 08, 2014 | 35.68 | 36.64 | 35.49 | 36.12 | 726,530 | +0.47(+1.33%) |
Sep 05, 2014 | 35.84 | 36.03 | 34.91 | 35.65 | 683,265 | -0.05(-0.14%) |
Sep 04, 2014 | 33.68 | 38.36 | 33.67 | 35.70 | 2,825,881 | +2.20(+6.57%) |
Sep 03, 2014 | 34.06 | 34.56 | 33.38 | 33.49 | 840,544 | -0.48(-1.42%) |
Sep 02, 2014 | 33.77 | 34.08 | 33.16 | 33.98 | 743,980 | +0.42(+1.27%) |
Aug 29, 2014 | 33.54 | 33.55 | 33.55 | 33.55 | 372,432 | +0.01(+0.03%) |
Aug 28, 2014 | 33.18 | 33.90 | 33.08 | 33.54 | 364,037 | +0.14(+0.43%) |
Aug 27, 2014 | 33.53 | 33.61 | 33.09 | 33.40 | 369,334 | -0.18(-0.55%) |
Aug 26, 2014 | 33.20 | 33.70 | 32.99 | 33.58 | 371,960 | +0.38(+1.13%) |
Aug 25, 2014 | 33.65 | 33.76 | 33.04 | 33.20 | 374,621 | -0.16(-0.49%) |
Aug 22, 2014 | 33.73 | 34.14 | 33.38 | 33.37 | 521,872 | -0.29(-0.86%) |
Aug 21, 2014 | 32.22 | 34.17 | 32.17 | 33.66 | 897,828 | +1.32(+4.09%) |
Aug 20, 2014 | 31.88 | 32.42 | 31.70 | 32.34 | 453,886 | +0.15(+0.48%) |
Aug 19, 2014 | 32.26 | 32.93 | 32.11 | 32.18 | 596,594 | -0.11(-0.33%) |
Aug 18, 2014 | 32.16 | 32.64 | 31.99 | 32.29 | 479,870 | +0.38(+1.18%) |
Aug 15, 2014 | 32.00 | 32.39 | 31.62 | 31.91 | 485,434 | -0.20(-0.63%) |
Aug 14, 2014 | 32.03 | 32.63 | 31.63 | 32.11 | 494,634 | +0.06(+0.18%) |
Aug 13, 2014 | 31.87 | 32.22 | 31.46 | 32.06 | 511,763 | +0.33(+1.04%) |
Aug 12, 2014 | 31.27 | 32.35 | 31.10 | 31.73 | 858,618 | +0.45(+1.45%) |
Aug 11, 2014 | 29.91 | 31.62 | 29.42 | 31.27 | 1,115,534 | +1.61(+5.44%) |
Aug 08, 2014 | 30.01 | 31.15 | 28.97 | 29.66 | 1,225,604 | -0.50(-1.66%) |
Aug 07, 2014 | 30.65 | 30.75 | 29.98 | 30.16 | 650,927 | -0.22(-0.73%) |
Aug 06, 2014 | 29.88 | 31.00 | 29.72 | 30.38 | 689,814 | +0.23(+0.77%) |
Aug 05, 2014 | 30.05 | 30.51 | 29.78 | 30.15 | 418,111 | -0.06(-0.19%) |
Aug 04, 2014 | 29.55 | 30.29 | 29.36 | 30.21 | 522,697 | +0.85(+2.89%) |
Aug 01, 2014 | 29.54 | 29.84 | 28.81 | 29.36 | 561,861 | -0.25(-0.85%) |
Jul 31, 2014 | 30.64 | 30.64 | 29.57 | 29.61 | 417,240 | -0.81(-2.67%) |
Jul 30, 2014 | 30.71 | 30.84 | 29.92 | 30.42 | 456,854 | +0.55(+1.84%) |
Jul 29, 2014 | 29.96 | 30.25 | 29.69 | 29.87 | 425,206 | -0.04(-0.13%) |
Jul 28, 2014 | 28.93 | 30.22 | 28.79 | 29.91 | 484,427 | +0.98(+3.37%) |
Jul 25, 2014 | 29.30 | 29.46 | 28.56 | 28.94 | 483,047 | -0.53(-1.80%) |
Jul 24, 2014 | 29.53 | 29.85 | 29.23 | 29.47 | 301,348 | -0.01(-0.03%) |
Jul 23, 2014 | 30.13 | 30.35 | 29.47 | 29.48 | 383,637 | -0.58(-1.93%) |
Jul 22, 2014 | 29.94 | 30.61 | 29.82 | 30.06 | 501,745 | +0.26(+0.88%) |
Jul 21, 2014 | 29.19 | 30.07 | 29.17 | 29.80 | 514,658 | +0.40(+1.35%) |
Jul 18, 2014 | 27.95 | 29.72 | 27.77 | 29.40 | 756,540 | +1.49(+5.33%) |
Jul 17, 2014 | 28.37 | 28.72 | 27.79 | 27.91 | 488,486 | -0.60(-2.10%) |
Jul 16, 2014 | 29.05 | 29.55 | 28.37 | 28.51 | 423,403 | -0.51(-1.76%) |
Jul 15, 2014 | 29.95 | 30.06 | 28.82 | 29.02 | 593,082 | -0.94(-3.13%) |
Jul 14, 2014 | 30.92 | 30.97 | 29.87 | 29.96 | 530,464 | -0.63(-2.05%) |
Jul 11, 2014 | 30.36 | 30.79 | 30.08 | 30.59 | 564,218 | +0.14(+0.48%) |
Jul 10, 2014 | 29.41 | 30.83 | 29.12 | 30.44 | 916,511 | +0.50(+1.68%) |
Jul 09, 2014 | 30.01 | 30.17 | 29.49 | 29.94 | 413,270 | -0.01(-0.03%) |
Jul 08, 2014 | 30.51 | 30.53 | 29.22 | 29.95 | 759,919 | -0.53(-1.74%) |
Jul 07, 2014 | 30.95 | 31.06 | 30.36 | 30.48 | 398,613 | -0.49(-1.59%) |
Jul 03, 2014 | 31.25 | 30.97 | 30.97 | 30.97 | 344,787 | -0.09(-0.28%) |
Jul 02, 2014 | 31.50 | 32.12 | 30.94 | 31.06 | 760,095 | -0.71(-2.25%) |
Jul 01, 2014 | 31.14 | 32.01 | 30.49 | 31.78 | 1,134,441 | +0.77(+2.49%) |
Jun 30, 2014 | 30.46 | 31.21 | 29.95 | 31.00 | 744,907 | +0.57(+1.87%) |
Jun 27, 2014 | 28.60 | 30.76 | 28.59 | 30.43 | 1,324,477 | +2.25(+7.98%) |
Jun 26, 2014 | 28.23 | 28.39 | 27.80 | 28.18 | 295,238 | -0.08(-0.27%) |
Jun 25, 2014 | 28.11 | 28.42 | 27.72 | 28.26 | 418,892 | -0.03(-0.10%) |
Jun 24, 2014 | 28.49 | 29.22 | 28.17 | 28.29 | 628,562 | -0.28(-0.98%) |
Jun 23, 2014 | 28.59 | 28.85 | 28.23 | 28.57 | 525,767 | -0.06(-0.20%) |
Jun 20, 2014 | 29.39 | 29.39 | 27.77 | 28.63 | 1,296,893 | -0.80(-2.72%) |
Jun 19, 2014 | 30.17 | 30.29 | 28.86 | 29.43 | 592,067 | -0.71(-2.37%) |
Jun 18, 2014 | 29.78 | 30.24 | 29.51 | 30.14 | 501,508 | +0.38(+1.27%) |
Jun 17, 2014 | 29.19 | 29.91 | 29.11 | 29.77 | 555,960 | +0.55(+1.88%) |
Jun 16, 2014 | 29.13 | 29.59 | 28.63 | 29.22 | 481,605 | -0.01(-0.03%) |
Jun 13, 2014 | 28.96 | 29.42 | 28.40 | 29.23 | 707,173 | +0.42(+1.44%) |
Jun 12, 2014 | 28.50 | 29.13 | 28.11 | 28.81 | 680,586 | +0.24(+0.85%) |
Jun 11, 2014 | 27.69 | 28.69 | 27.55 | 28.57 | 522,590 | +0.61(+2.18%) |
Jun 10, 2014 | 28.04 | 28.04 | 27.54 | 27.96 | 472,849 | +1.04(+3.88%) |
Jun 06, 2014 | 27.03 | 27.39 | 26.55 | 26.92 | 628,217 | +0.23(+0.87%) |
Jun 05, 2014 | 24.77 | 27.35 | 24.70 | 26.69 | 898,889 | +2.27(+9.30%) |
Jun 04, 2014 | 24.92 | 24.94 | 24.39 | 24.42 | 449,212 | -0.56(-2.24%) |
Jun 03, 2014 | 25.11 | 25.39 | 24.78 | 24.98 | 375,608 | -0.18(-0.73%) |
Jun 02, 2014 | 25.47 | 25.68 | 25.08 | 25.16 | 520,335 | -0.11(-0.42%) |
May 30, 2014 | 25.75 | 25.96 | 25.25 | 25.27 | 553,338 | -0.44(-1.73%) |
May 29, 2014 | 25.88 | 26.18 | 25.26 | 25.71 | 395,079 | -0.13(-0.49%) |
May 28, 2014 | 24.64 | 25.98 | 24.58 | 25.84 | 775,611 | +1.31(+5.36%) |
May 27, 2014 | 24.21 | 25.03 | 24.15 | 24.52 | 1,304,732 | +0.79(+3.34%) |
May 23, 2014 | 23.47 | 23.73 | 23.73 | 23.73 | 543,998 | +0.31(+1.32%) |
May 22, 2014 | 23.70 | 24.02 | 23.23 | 23.42 | 332,370 | -0.09(-0.37%) |
May 21, 2014 | 23.49 | 23.88 | 23.41 | 23.51 | 454,983 | +0.09(+0.37%) |
May 20, 2014 | 24.63 | 24.72 | 23.41 | 23.42 | 962,411 | -1.23(-4.98%) |
May 19, 2014 | 24.87 | 25.04 | 24.31 | 24.65 | 770,226 | -0.29(-1.16%) |
May 16, 2014 | 24.66 | 24.97 | 24.40 | 24.94 | 690,424 | +0.29(+1.18%) |
May 15, 2014 | 23.64 | 24.76 | 23.43 | 24.65 | 884,673 | +0.95(+3.99%) |
May 14, 2014 | 24.52 | 24.98 | 23.64 | 23.70 | 1,257,562 | -0.81(-3.31%) |
May 13, 2014 | 25.88 | 26.00 | 24.45 | 24.51 | 975,559 | -1.26(-4.87%) |
May 12, 2014 | 27.96 | 28.44 | 25.60 | 25.77 | 1,855,112 | -1.90(-6.88%) |
May 09, 2014 | 27.04 | 27.94 | 25.65 | 27.67 | 2,173,044 | +3.65(+15.20%) |
May 08, 2014 | 23.83 | 24.57 | 23.28 | 24.02 | 1,656,831 | +0.25(+1.06%) |
May 07, 2014 | 22.30 | 23.85 | 22.04 | 23.77 | 1,169,019 | +1.62(+7.33%) |
May 06, 2014 | 22.67 | 23.58 | 21.91 | 22.15 | 1,487,043 | -0.71(-3.13%) |
May 05, 2014 | 25.14 | 25.58 | 22.65 | 22.86 | 2,110,573 | -2.46(-9.73%) |
May 02, 2014 | 25.11 | 25.79 | 25.07 | 25.32 | 390,641 | +0.28(+1.12%) |
May 01, 2014 | 25.23 | 25.94 | 24.77 | 25.04 | 515,671 | -0.12(-0.46%) |
Apr 30, 2014 | 25.33 | 25.79 | 25.03 | 25.16 | 471,738 | -0.20(-0.80%) |
Apr 29, 2014 | 25.28 | 25.73 | 24.81 | 25.36 | 449,130 | +0.23(+0.92%) |
Apr 28, 2014 | 27.49 | 27.53 | 24.09 | 25.13 | 1,296,894 | -2.16(-7.93%) |
Apr 25, 2014 | 27.72 | 27.92 | 27.05 | 27.29 | 326,451 | -0.62(-2.21%) |
Apr 24, 2014 | 28.72 | 28.76 | 27.77 | 27.91 | 420,133 | -0.55(-1.93%) |
Apr 23, 2014 | 28.20 | 28.58 | 27.89 | 28.46 | 268,015 | +0.19(+0.68%) |
Apr 22, 2014 | 28.39 | 28.79 | 28.22 | 28.27 | 309,060 | -0.08(-0.27%) |
Apr 21, 2014 | 28.41 | 28.84 | 28.06 | 28.35 | 222,637 | -0.07(-0.24%) |
Apr 17, 2014 | 28.30 | 28.41 | 28.41 | 28.41 | 204,698 | +0.07(+0.24%) |
Apr 16, 2014 | 28.45 | 28.59 | 27.54 | 28.35 | 312,528 | +0.08(+0.27%) |
Apr 15, 2014 | 28.05 | 28.59 | 26.89 | 28.27 | 555,363 | +0.26(+0.93%) |
Apr 14, 2014 | 28.17 | 28.49 | 27.64 | 28.01 | 301,133 | +0.14(+0.52%) |
Apr 11, 2014 | 27.74 | 28.48 | 27.62 | 27.86 | 449,035 | -0.17(-0.62%) |
Apr 10, 2014 | 29.24 | 29.24 | 27.66 | 28.04 | 412,959 | -1.13(-3.87%) |
Apr 09, 2014 | 28.63 | 29.40 | 28.63 | 29.17 | 564,369 | +0.69(+2.41%) |
Apr 08, 2014 | 27.74 | 28.77 | 27.66 | 28.48 | 498,407 | +0.66(+2.36%) |
Apr 07, 2014 | 28.01 | 28.50 | 26.86 | 27.82 | 903,318 | -0.38(-1.34%) |
Apr 04, 2014 | 30.15 | 30.24 | 27.57 | 28.20 | 1,071,546 | -1.66(-5.56%) |
Apr 03, 2014 | 31.09 | 31.48 | 29.75 | 29.86 | 885,077 | -1.15(-3.71%) |
Apr 02, 2014 | 31.28 | 31.28 | 30.69 | 31.01 | 589,869 | -0.04(-0.12%) |
Apr 01, 2014 | 30.81 | 31.83 | 30.63 | 31.05 | 648,604 | +0.23(+0.75%) |
Mar 31, 2014 | 30.71 | 30.93 | 30.18 | 30.82 | 483,359 | +0.28(+0.92%) |
Mar 28, 2014 | 30.70 | 31.46 | 30.41 | 30.54 | 346,309 | -0.17(-0.57%) |
Mar 27, 2014 | 31.15 | 31.79 | 30.53 | 30.71 | 463,957 | -0.36(-1.15%) |
Mar 26, 2014 | 32.63 | 32.80 | 31.07 | 31.07 | 433,644 | -1.31(-4.06%) |
Mar 25, 2014 | 33.26 | 33.47 | 32.23 | 32.38 | 364,891 | -0.64(-1.93%) |
Mar 24, 2014 | 33.79 | 33.91 | 32.91 | 33.02 | 681,055 | -0.64(-1.89%) |
Mar 21, 2014 | 33.49 | 34.31 | 33.48 | 33.66 | 559,247 | +0.31(+0.93%) |
Mar 20, 2014 | 32.83 | 33.35 | 32.74 | 33.35 | 280,313 | +0.52(+1.59%) |
Mar 19, 2014 | 33.20 | 33.42 | 32.55 | 32.83 | 281,635 | -0.48(-1.45%) |
Mar 18, 2014 | 32.84 | 33.82 | 32.84 | 33.31 | 498,036 | +0.62(+1.89%) |
Mar 17, 2014 | 32.62 | 33.01 | 32.35 | 32.69 | 317,647 | +0.30(+0.92%) |
Mar 14, 2014 | 31.73 | 32.81 | 31.73 | 32.39 | 339,624 | +0.50(+1.57%) |
Mar 13, 2014 | 32.09 | 32.51 | 31.68 | 31.89 | 427,141 | -0.19(-0.60%) |
Mar 12, 2014 | 31.63 | 32.11 | 31.63 | 32.08 | 539,632 | +0.18(+0.58%) |
Mar 11, 2014 | 32.62 | 32.80 | 31.63 | 31.90 | 440,968 | -0.74(-2.28%) |
Mar 10, 2014 | 32.80 | 32.99 | 32.36 | 32.64 | 221,473 | -0.30(-0.91%) |
Mar 07, 2014 | 33.37 | 33.58 | 32.84 | 32.94 | 229,210 | -0.29(-0.87%) |
Mar 06, 2014 | 32.98 | 33.52 | 32.85 | 33.23 | 330,926 | +0.25(+0.76%) |
Mar 05, 2014 | 33.02 | 33.38 | 32.68 | 32.98 | 352,256 | -0.19(-0.58%) |
Mar 04, 2014 | 32.60 | 33.58 | 32.50 | 33.18 | 683,819 | +0.91(+2.81%) |
Mar 03, 2014 | 32.75 | 32.92 | 32.02 | 32.27 | 546,379 | -1.09(-3.27%) |
Feb 28, 2014 | 31.89 | 34.16 | 30.94 | 33.36 | 1,680,620 | -0.62(-1.82%) |
Feb 27, 2014 | 32.93 | 34.38 | 32.88 | 33.98 | 1,309,129 | +1.05(+3.20%) |
Feb 26, 2014 | 33.00 | 33.22 | 32.21 | 32.92 | 655,956 | +0.02(+0.06%) |
Feb 25, 2014 | 32.39 | 33.46 | 32.21 | 32.91 | 621,196 | +0.42(+1.28%) |
Feb 24, 2014 | 32.41 | 32.74 | 32.00 | 32.49 | 293,077 | +0.49(+1.54%) |
Feb 21, 2014 | 32.83 | 32.83 | 31.96 | 32.00 | 340,080 | -0.57(-1.75%) |
Feb 20, 2014 | 32.23 | 32.71 | 32.16 | 32.57 | 232,709 | +0.21(+0.66%) |
Feb 19, 2014 | 32.62 | 32.84 | 32.21 | 32.35 | 323,106 | -0.51(-1.56%) |
Feb 18, 2014 | 31.87 | 33.13 | 31.25 | 32.87 | 623,161 | +1.84(+5.95%) |
Feb 14, 2014 | 31.10 | 31.02 | 31.02 | 31.02 | 194,654 | -0.07(-0.22%) |
Feb 13, 2014 | 30.42 | 31.15 | 30.33 | 31.09 | 205,816 | +0.24(+0.78%) |
Feb 12, 2014 | 30.96 | 31.76 | 30.64 | 30.85 | 329,614 | -0.14(-0.44%) |
Feb 11, 2014 | 30.77 | 31.02 | 30.43 | 30.98 | 301,376 | +0.36(+1.17%) |
Feb 10, 2014 | 30.62 | 30.87 | 30.01 | 30.63 | 288,149 | -0.04(-0.13%) |
Feb 07, 2014 | 30.09 | 30.91 | 29.90 | 30.66 | 246,791 | +0.73(+2.45%) |
Feb 06, 2014 | 29.79 | 30.37 | 29.74 | 29.93 | 389,566 | +0.35(+1.18%) |
Feb 05, 2014 | 30.07 | 30.44 | 29.22 | 29.58 | 398,630 | -0.56(-1.86%) |
Feb 04, 2014 | 29.93 | 30.56 | 29.64 | 30.14 | 344,000 | +0.30(+1.00%) |
Feb 03, 2014 | 31.38 | 31.74 | 29.08 | 29.84 | 718,396 | -1.53(-4.86%) |
Jan 31, 2014 | 31.13 | 31.89 | 30.96 | 31.37 | 301,759 | -0.40(-1.25%) |
Jan 30, 2014 | 29.93 | 32.19 | 29.93 | 31.77 | 601,512 | +1.86(+6.23%) |
Jan 29, 2014 | 30.11 | 30.44 | 29.72 | 29.90 | 223,293 | -0.51(-1.68%) |
Jan 28, 2014 | 30.13 | 30.43 | 29.44 | 30.41 | 426,397 | +0.42(+1.38%) |
Jan 27, 2014 | 30.42 | 30.76 | 29.99 | 30.00 | 474,949 | -0.42(-1.37%) |
Jan 24, 2014 | 30.93 | 31.80 | 30.26 | 30.41 | 510,144 | -0.80(-2.57%) |
Jan 23, 2014 | 31.91 | 32.20 | 30.93 | 31.21 | 559,740 | -0.99(-3.09%) |
Jan 22, 2014 | 32.05 | 32.47 | 31.99 | 32.21 | 262,325 | +0.09(+0.27%) |
Jan 21, 2014 | 32.84 | 32.85 | 32.10 | 32.12 | 469,217 | -0.58(-1.77%) |
Jan 17, 2014 | 33.03 | 32.70 | 32.70 | 32.70 | 283,906 | -0.43(-1.31%) |
Jan 16, 2014 | 33.71 | 33.89 | 33.03 | 33.14 | 291,906 | -0.49(-1.46%) |
Jan 15, 2014 | 33.47 | 34.60 | 33.28 | 33.63 | 456,850 | +0.16(+0.49%) |
Jan 14, 2014 | 32.55 | 33.54 | 32.22 | 33.47 | 612,830 | +1.04(+3.22%) |
Jan 13, 2014 | 33.45 | 33.94 | 32.17 | 32.42 | 829,323 | -1.03(-3.09%) |
Jan 10, 2014 | 33.89 | 33.91 | 32.62 | 33.46 | 539,654 | +0.36(+1.08%) |
Jan 09, 2014 | 34.26 | 34.68 | 32.95 | 33.10 | 486,924 | -0.99(-2.92%) |
Jan 08, 2014 | 33.08 | 34.38 | 32.94 | 34.09 | 627,728 | +1.15(+3.49%) |
Jan 07, 2014 | 31.99 | 33.32 | 31.87 | 32.94 | 694,173 | +1.03(+3.24%) |
Jan 06, 2014 | 32.99 | 33.08 | 31.43 | 31.91 | 1,233,035 | -0.77(-2.36%) |
Jan 03, 2014 | 32.74 | 33.13 | 32.60 | 32.68 | 433,179 | +0.03(+0.09%) |
Jan 02, 2014 | 33.18 | 33.42 | 32.45 | 32.65 | 618,668 | -0.53(-1.60%) |
Dec 31, 2013 | 32.59 | 33.19 | 33.19 | 33.19 | 461,891 | +0.63(+1.93%) |
Dec 30, 2013 | 32.66 | 32.93 | 32.05 | 32.56 | 273,107 | +0.29(+0.90%) |
Dec 27, 2013 | 32.87 | 32.87 | 31.91 | 32.27 | 317,862 | -0.51(-1.56%) |
Dec 26, 2013 | 32.90 | 33.08 | 32.64 | 32.78 | 274,864 | +0.10(+0.30%) |
Dec 24, 2013 | 32.84 | 33.07 | 32.45 | 32.68 | 291,560 | -0.15(-0.47%) |
Dec 23, 2013 | 33.33 | 33.33 | 32.69 | 32.84 | 284,620 | +0.08(+0.24%) |
Dec 20, 2013 | 32.62 | 32.90 | 32.09 | 32.76 | 598,089 | +0.21(+0.65%) |
Dec 19, 2013 | 33.27 | 33.27 | 32.49 | 32.55 | 248,329 | -0.66(-1.98%) |
Dec 18, 2013 | 32.79 | 33.37 | 32.42 | 33.20 | 363,947 | +0.39(+1.18%) |
Dec 17, 2013 | 32.84 | 33.21 | 32.45 | 32.82 | 355,987 | -0.05(-0.15%) |
Dec 16, 2013 | 31.37 | 33.70 | 31.21 | 32.87 | 1,042,280 | +2.05(+6.64%) |
Dec 13, 2013 | 30.85 | 31.20 | 30.47 | 30.82 | 455,987 | +0.46(+1.53%) |
Dec 12, 2013 | 30.71 | 30.90 | 30.24 | 30.36 | 447,683 | -0.40(-1.29%) |
Dec 11, 2013 | 31.65 | 32.11 | 30.49 | 30.75 | 579,878 | -0.88(-2.78%) |
Dec 10, 2013 | 31.71 | 32.22 | 31.58 | 31.63 | 472,509 | -0.21(-0.67%) |
Dec 09, 2013 | 32.38 | 32.51 | 31.39 | 31.84 | 410,926 | -0.43(-1.32%) |
Dec 06, 2013 | 32.55 | 32.70 | 31.79 | 32.27 | 0 | +0.23(+0.72%) |
Dec 05, 2013 | 32.42 | 32.93 | 31.75 | 32.04 | 0 | -0.48(-1.48%) |
Dec 04, 2013 | 32.02 | 33.46 | 32.02 | 32.52 | 0 | +0.51(+1.60%) |
Dec 03, 2013 | 34.30 | 34.80 | 31.67 | 32.01 | 2,004,350 | -2.24(-6.54%) |
Dec 02, 2013 | 34.75 | 35.38 | 34.06 | 34.25 | 420,920 | -0.63(-1.80%) |
Nov 29, 2013 | 35.06 | 35.45 | 34.67 | 34.88 | 0 | -0.03(-0.08%) |
Nov 27, 2013 | 35.15 | 35.78 | 34.70 | 34.90 | 0 | -0.10(-0.28%) |
Nov 26, 2013 | 34.87 | 35.26 | 33.73 | 35.00 | 0 | +1.03(+3.04%) |
Nov 25, 2013 | 34.93 | 35.25 | 33.53 | 33.97 | 757,627 | -0.09(-0.26%) |
Nov 22, 2013 | 31.39 | 35.16 | 29.97 | 34.05 | 0 | -2.84(-7.70%) |
Nov 21, 2013 | 37.02 | 38.38 | 36.64 | 36.89 | 1,018,244 | +0.12(+0.32%) |
Nov 20, 2013 | 36.25 | 37.35 | 36.02 | 36.78 | 0 | +0.73(+2.04%) |
Nov 19, 2013 | 36.97 | 37.17 | 35.75 | 36.04 | 565,684 | -0.79(-2.15%) |
Nov 18, 2013 | 35.86 | 38.12 | 35.86 | 36.84 | 1,098,462 | +1.04(+2.91%) |
Nov 15, 2013 | 35.72 | 35.97 | 35.60 | 35.79 | 0 | +0.05(+0.14%) |
Nov 14, 2013 | 35.98 | 36.25 | 35.07 | 35.74 | 727,740 | -0.09(-0.24%) |
Nov 13, 2013 | 34.04 | 35.97 | 33.39 | 35.83 | 0 | +1.55(+4.51%) |
Nov 12, 2013 | 34.99 | 35.24 | 33.95 | 34.29 | 0 | -0.98(-2.77%) |
Nov 11, 2013 | 35.74 | 36.06 | 34.75 | 35.26 | 0 | -0.10(-0.27%) |
Nov 08, 2013 | 33.32 | 35.72 | 32.06 | 35.36 | 0 | +7.21(+25.59%) |
Nov 07, 2013 | 29.07 | 29.31 | 28.08 | 28.15 | 817,331 | -0.81(-2.80%) |
Nov 06, 2013 | 29.65 | 29.84 | 28.52 | 28.96 | 1,088,936 | -0.51(-1.74%) |
Nov 05, 2013 | 29.65 | 29.93 | 29.26 | 29.48 | 445,729 | -0.30(-1.01%) |
Nov 04, 2013 | 30.42 | 30.71 | 29.77 | 29.78 | 721,354 | -0.59(-1.96%) |
Nov 01, 2013 | 30.76 | 31.00 | 29.94 | 30.37 | 0 | -0.44(-1.43%) |
Oct 31, 2013 | 30.61 | 31.11 | 30.33 | 30.81 | 0 | +0.13(+0.41%) |
Oct 30, 2013 | 32.24 | 32.34 | 30.57 | 30.68 | 421,926 | -1.45(-4.51%) |
Oct 29, 2013 | 30.93 | 32.19 | 30.93 | 32.13 | 0 | +1.22(+3.94%) |
Oct 28, 2013 | 30.05 | 31.07 | 29.89 | 30.92 | 0 | +0.79(+2.63%) |
Oct 25, 2013 | 30.71 | 30.71 | 29.97 | 30.12 | 0 | -0.46(-1.52%) |
Oct 24, 2013 | 30.33 | 30.75 | 29.98 | 30.59 | 316,587 | +0.54(+1.80%) |
Oct 23, 2013 | 29.94 | 30.45 | 29.77 | 30.05 | 495,257 | +0.03(+0.10%) |
Oct 22, 2013 | 30.13 | 30.40 | 29.58 | 30.02 | 531,569 | +0.01(+0.03%) |
Oct 21, 2013 | 29.99 | 30.32 | 29.85 | 30.01 | 438,027 | +0.00(+0.00%) |
Oct 18, 2013 | 30.01 | 30.37 | 29.88 | 30.01 | 530,948 | +0.04(+0.13%) |
Oct 17, 2013 | 30.73 | 31.03 | 29.44 | 29.97 | 1,042,136 | -0.75(-2.45%) |
Oct 16, 2013 | 31.34 | 31.39 | 30.58 | 30.72 | 497,921 | -0.40(-1.27%) |
Oct 15, 2013 | 32.11 | 32.35 | 31.05 | 31.12 | 688,604 | -0.67(-2.10%) |
Oct 14, 2013 | 30.77 | 32.00 | 30.23 | 31.78 | 485,881 | +0.82(+2.65%) |
Oct 11, 2013 | 30.15 | 30.99 | 29.97 | 30.96 | 0 | +0.61(+2.00%) |
Oct 10, 2013 | 30.23 | 31.06 | 29.96 | 30.36 | 418,137 | +0.52(+1.75%) |
Oct 09, 2013 | 30.34 | 30.43 | 29.51 | 29.83 | 0 | -0.44(-1.47%) |
Oct 08, 2013 | 31.73 | 31.73 | 29.58 | 30.28 | 797,844 | -1.52(-4.77%) |
Oct 07, 2013 | 30.19 | 32.40 | 30.19 | 31.79 | 0 | +1.51(+4.97%) |
Oct 04, 2013 | 30.09 | 30.54 | 29.97 | 30.29 | 420,532 | +0.16(+0.55%) |
Oct 03, 2013 | 29.61 | 30.39 | 29.31 | 30.12 | 0 | +0.43(+1.43%) |
Oct 02, 2013 | 29.52 | 30.10 | 29.23 | 29.70 | 721,514 | -0.11(-0.36%) |