Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.86 | 40.17 | 39.67 | 39.81 | 240,883 | +0.05(+0.11%) |
Sep 29, 2014 | 39.30 | 39.79 | 39.30 | 39.77 | 381,272 | +0.23(+0.57%) |
Sep 26, 2014 | 39.53 | 39.68 | 39.22 | 39.54 | 80,757 | +0.02(+0.05%) |
Sep 25, 2014 | 39.74 | 39.86 | 39.48 | 39.52 | 226,819 | -0.21(-0.53%) |
Sep 24, 2014 | 39.84 | 39.92 | 39.61 | 39.73 | 186,096 | -0.13(-0.32%) |
Sep 23, 2014 | 39.97 | 40.05 | 39.82 | 39.86 | 253,576 | -0.18(-0.46%) |
Sep 22, 2014 | 40.28 | 40.29 | 40.01 | 40.05 | 141,588 | -0.30(-0.75%) |
Sep 19, 2014 | 40.11 | 40.39 | 40.08 | 40.35 | 168,363 | +0.30(+0.76%) |
Sep 18, 2014 | 40.42 | 40.42 | 39.94 | 40.05 | 123,221 | -0.28(-0.69%) |
Sep 17, 2014 | 40.50 | 40.59 | 40.17 | 40.32 | 166,109 | -0.10(-0.25%) |
Sep 16, 2014 | 39.88 | 40.53 | 39.88 | 40.42 | 176,742 | +0.47(+1.17%) |
Sep 15, 2014 | 39.91 | 40.08 | 39.84 | 39.96 | 155,563 | +0.09(+0.23%) |
Sep 12, 2014 | 40.48 | 40.48 | 39.77 | 39.87 | 228,115 | -0.76(-1.87%) |
Sep 11, 2014 | 40.26 | 40.64 | 40.23 | 40.63 | 164,936 | +0.33(+0.83%) |
Sep 10, 2014 | 40.42 | 40.51 | 40.17 | 40.29 | 187,269 | -0.15(-0.37%) |
Sep 09, 2014 | 40.84 | 40.84 | 40.41 | 40.44 | 168,952 | -0.48(-1.17%) |
Sep 08, 2014 | 41.10 | 41.10 | 40.75 | 40.92 | 374,111 | -0.23(-0.56%) |
Sep 05, 2014 | 40.79 | 41.16 | 40.72 | 41.15 | 128,943 | +0.48(+1.19%) |
Sep 04, 2014 | 40.65 | 40.75 | 40.48 | 40.67 | 165,914 | -0.02(-0.06%) |
Sep 03, 2014 | 40.57 | 40.83 | 40.57 | 40.69 | 245,411 | +0.21(+0.52%) |
Sep 02, 2014 | 40.86 | 40.90 | 40.30 | 40.48 | 11,942,945 | -0.40(-0.97%) |
Aug 29, 2014 | 40.66 | 40.88 | 40.88 | 40.88 | 196,409 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.59 | 40.26 | 40.59 | 220,818 | +0.24(+0.59%) |
Aug 27, 2014 | 39.95 | 40.35 | 39.95 | 40.35 | 173,248 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.46 | 39.91 | 39.92 | 189,843 | -0.41(-1.01%) |
Aug 25, 2014 | 40.19 | 40.44 | 40.19 | 40.33 | 198,661 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.34 | 39.91 | 40.09 | 220,938 | -0.10(-0.25%) |
Aug 21, 2014 | 40.15 | 40.38 | 40.09 | 40.20 | 232,704 | +0.08(+0.21%) |
Aug 20, 2014 | 39.96 | 40.13 | 39.87 | 40.11 | 187,882 | +0.10(+0.24%) |
Aug 19, 2014 | 39.57 | 40.02 | 39.57 | 40.02 | 279,349 | +0.49(+1.23%) |
Aug 18, 2014 | 39.71 | 39.79 | 39.47 | 39.53 | 343,248 | -0.06(-0.15%) |
Aug 15, 2014 | 39.53 | 39.62 | 39.41 | 39.59 | 262,219 | +0.13(+0.33%) |
Aug 14, 2014 | 39.10 | 39.46 | 39.03 | 39.46 | 196,420 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.16 | 38.84 | 39.05 | 270,720 | +0.17(+0.44%) |
Aug 12, 2014 | 38.90 | 39.06 | 38.82 | 38.88 | 318,906 | -0.02(-0.05%) |
Aug 11, 2014 | 39.14 | 39.19 | 38.87 | 38.90 | 323,239 | -0.13(-0.33%) |
Aug 08, 2014 | 38.38 | 38.93 | 38.38 | 39.03 | 805,728 | +0.76(+1.98%) |
Aug 07, 2014 | 38.02 | 38.41 | 38.02 | 38.27 | 783,950 | +0.38(+1.00%) |
Aug 06, 2014 | 38.27 | 38.27 | 37.81 | 37.89 | 806,826 | -0.43(-1.13%) |
Aug 05, 2014 | 38.72 | 38.85 | 38.20 | 38.32 | 530,091 | -0.42(-1.09%) |
Aug 04, 2014 | 38.99 | 39.02 | 38.16 | 38.75 | 18,448,564 | -0.24(-0.61%) |
Aug 01, 2014 | 38.70 | 39.27 | 38.70 | 38.98 | 1,721,510 | +0.14(+0.36%) |
Jul 31, 2014 | 39.31 | 39.47 | 38.84 | 38.84 | 355,179 | -0.65(-1.63%) |
Jul 30, 2014 | 40.28 | 40.28 | 39.34 | 39.49 | 475,927 | -0.63(-1.57%) |
Jul 29, 2014 | 40.50 | 40.52 | 40.10 | 40.12 | 385,464 | -0.38(-0.93%) |
Jul 28, 2014 | 39.88 | 40.55 | 39.88 | 40.50 | 8,851,098 | +0.58(+1.45%) |
Jul 25, 2014 | 40.20 | 40.29 | 39.89 | 39.92 | 242,016 | -0.35(-0.87%) |
Jul 24, 2014 | 40.11 | 40.35 | 40.06 | 40.27 | 161,629 | +0.11(+0.27%) |
Jul 23, 2014 | 40.21 | 40.23 | 40.08 | 40.16 | 402,435 | -0.03(-0.07%) |
Jul 22, 2014 | 40.34 | 40.35 | 40.18 | 40.18 | 301,490 | -0.06(-0.14%) |
Jul 21, 2014 | 40.23 | 40.35 | 40.05 | 40.24 | 2,038,924 | -0.07(-0.16%) |
Jul 18, 2014 | 39.98 | 40.33 | 39.77 | 40.31 | 111,953 | +0.43(+1.08%) |
Jul 17, 2014 | 40.21 | 40.33 | 39.87 | 39.88 | 136,874 | -0.38(-0.94%) |
Jul 16, 2014 | 40.28 | 40.31 | 39.95 | 40.26 | 334,179 | +0.08(+0.21%) |
Jul 15, 2014 | 39.99 | 40.27 | 39.98 | 40.17 | 312,449 | +0.18(+0.45%) |
Jul 14, 2014 | 40.69 | 40.69 | 39.99 | 39.99 | 356,405 | -0.45(-1.11%) |
Jul 11, 2014 | 40.83 | 40.83 | 40.41 | 40.44 | 198,693 | -0.33(-0.80%) |
Jul 10, 2014 | 40.36 | 40.78 | 40.36 | 40.77 | 204,780 | +0.23(+0.57%) |
Jul 09, 2014 | 40.61 | 40.71 | 40.36 | 40.54 | 231,073 | -0.08(-0.19%) |
Jul 08, 2014 | 40.38 | 40.66 | 40.38 | 40.62 | 622,979 | +0.27(+0.66%) |
Jul 07, 2014 | 40.17 | 40.52 | 40.16 | 40.35 | 2,424,237 | +0.14(+0.35%) |
Jul 03, 2014 | 40.43 | 40.21 | 40.21 | 40.21 | 227,323 | -0.40(-0.98%) |
Jul 02, 2014 | 41.37 | 41.37 | 40.49 | 40.60 | 330,800 | -0.81(-1.95%) |
Jul 01, 2014 | 41.99 | 41.99 | 41.39 | 41.41 | 666,789 | -0.38(-0.91%) |
Jun 30, 2014 | 41.54 | 41.84 | 41.33 | 41.79 | 7,952,091 | +0.31(+0.75%) |
Jun 27, 2014 | 41.26 | 41.53 | 41.15 | 41.48 | 463,727 | +0.20(+0.47%) |
Jun 26, 2014 | 41.21 | 41.29 | 41.11 | 41.28 | 175,476 | +0.06(+0.15%) |
Jun 25, 2014 | 40.94 | 41.23 | 40.91 | 41.22 | 440,163 | +0.20(+0.48%) |
Jun 24, 2014 | 40.86 | 41.15 | 40.86 | 41.02 | 395,362 | +0.13(+0.33%) |
Jun 23, 2014 | 41.11 | 41.14 | 40.73 | 40.89 | 372,256 | -0.12(-0.30%) |
Jun 20, 2014 | 41.32 | 41.34 | 40.98 | 41.01 | 193,759 | -0.23(-0.55%) |
Jun 19, 2014 | 40.99 | 41.32 | 40.95 | 41.24 | 296,348 | +0.29(+0.70%) |
Jun 18, 2014 | 40.12 | 40.95 | 40.12 | 40.95 | 677,704 | +0.85(+2.11%) |
Jun 17, 2014 | 40.05 | 40.19 | 39.92 | 40.10 | 1,201,881 | -0.03(-0.07%) |
Jun 16, 2014 | 39.90 | 40.44 | 39.85 | 40.13 | 13,457,629 | +0.31(+0.77%) |
Jun 13, 2014 | 39.62 | 39.93 | 39.46 | 39.83 | 112,632 | +0.19(+0.47%) |
Jun 12, 2014 | 39.52 | 39.74 | 39.08 | 39.64 | 179,707 | +0.13(+0.33%) |
Jun 11, 2014 | 39.83 | 39.86 | 39.51 | 39.51 | 89,302 | -0.48(-1.20%) |
Jun 10, 2014 | 40.06 | 40.21 | 39.98 | 39.99 | 86,300 | -0.37(-0.90%) |
Jun 06, 2014 | 40.48 | 40.68 | 40.33 | 40.36 | 92,988 | -0.12(-0.30%) |
Jun 05, 2014 | 40.16 | 40.51 | 40.14 | 40.48 | 92,727 | +0.35(+0.86%) |
Jun 04, 2014 | 40.03 | 40.14 | 39.89 | 40.13 | 282,076 | +0.06(+0.15%) |
Jun 03, 2014 | 39.99 | 40.18 | 39.89 | 40.07 | 96,274 | +0.09(+0.22%) |
Jun 02, 2014 | 39.82 | 40.07 | 39.82 | 39.99 | 286,960 | -0.04(-0.09%) |
May 30, 2014 | 39.63 | 40.03 | 39.63 | 40.02 | 62,293 | +0.32(+0.82%) |
May 29, 2014 | 39.70 | 39.74 | 39.50 | 39.70 | 65,612 | +0.02(+0.05%) |
May 28, 2014 | 39.39 | 39.69 | 39.39 | 39.68 | 94,102 | +0.26(+0.66%) |
May 27, 2014 | 39.40 | 39.64 | 39.40 | 39.42 | 125,076 | +0.31(+0.80%) |
May 23, 2014 | 39.12 | 39.11 | 39.11 | 39.11 | 114,101 | -0.11(-0.28%) |
May 22, 2014 | 38.86 | 39.29 | 38.86 | 39.22 | 131,057 | +0.34(+0.88%) |
May 21, 2014 | 38.92 | 38.96 | 38.78 | 38.88 | 55,743 | +0.00(+0.00%) |
May 20, 2014 | 38.85 | 39.06 | 38.64 | 38.88 | 139,552 | -0.01(-0.03%) |
May 19, 2014 | 39.44 | 39.44 | 38.84 | 38.89 | 144,524 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.45 | 39.19 | 39.43 | 71,701 | +0.12(+0.31%) |
May 15, 2014 | 39.48 | 39.59 | 39.26 | 39.31 | 92,123 | -0.15(-0.38%) |
May 14, 2014 | 39.29 | 39.66 | 39.23 | 39.46 | 107,399 | +0.20(+0.52%) |
May 13, 2014 | 39.30 | 39.43 | 39.10 | 39.25 | 313,713 | +0.06(+0.15%) |
May 12, 2014 | 39.57 | 39.63 | 39.16 | 39.19 | 356,277 | -0.30(-0.76%) |
May 09, 2014 | 39.95 | 40.09 | 39.49 | 39.49 | 118,418 | -0.54(-1.36%) |
May 08, 2014 | 40.46 | 40.48 | 39.97 | 40.04 | 191,512 | -0.43(-1.07%) |
May 07, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 460,385 | +0.66(+1.65%) |
May 06, 2014 | 39.92 | 40.04 | 39.79 | 39.81 | 108,189 | -0.20(-0.49%) |
May 05, 2014 | 39.59 | 40.01 | 39.59 | 40.01 | 150,642 | +0.34(+0.86%) |
May 02, 2014 | 40.25 | 40.41 | 39.51 | 39.67 | 233,378 | -0.79(-1.96%) |
May 01, 2014 | 40.45 | 40.54 | 40.03 | 40.46 | 370,052 | +0.15(+0.38%) |
Apr 30, 2014 | 40.25 | 40.50 | 40.22 | 40.31 | 125,661 | +0.11(+0.27%) |
Apr 29, 2014 | 40.45 | 40.53 | 40.15 | 40.20 | 114,927 | -0.20(-0.51%) |
Apr 28, 2014 | 40.16 | 40.44 | 40.06 | 40.41 | 214,971 | +0.21(+0.53%) |
Apr 25, 2014 | 39.81 | 40.19 | 39.81 | 40.19 | 132,539 | +0.41(+1.03%) |
Apr 24, 2014 | 39.56 | 39.90 | 39.42 | 39.78 | 214,697 | +0.22(+0.56%) |
Apr 23, 2014 | 39.51 | 39.89 | 39.50 | 39.56 | 127,752 | +0.06(+0.15%) |
Apr 22, 2014 | 39.48 | 39.54 | 39.26 | 39.50 | 113,800 | +0.08(+0.21%) |
Apr 21, 2014 | 39.53 | 39.73 | 39.25 | 39.42 | 240,750 | -0.07(-0.18%) |
Apr 17, 2014 | 39.83 | 39.49 | 39.49 | 39.49 | 194,911 | -0.43(-1.08%) |
Apr 16, 2014 | 39.64 | 39.92 | 39.58 | 39.92 | 193,150 | +0.31(+0.77%) |
Apr 15, 2014 | 39.15 | 39.63 | 39.15 | 39.62 | 176,244 | +0.51(+1.30%) |
Apr 14, 2014 | 39.01 | 39.22 | 38.90 | 39.11 | 135,946 | +0.25(+0.63%) |
Apr 11, 2014 | 38.85 | 39.12 | 38.82 | 38.86 | 213,691 | -0.08(-0.20%) |
Apr 10, 2014 | 39.07 | 39.38 | 38.83 | 38.94 | 227,654 | -0.15(-0.38%) |
Apr 09, 2014 | 39.17 | 39.23 | 38.70 | 39.09 | 571,582 | -0.12(-0.29%) |
Apr 08, 2014 | 38.60 | 39.23 | 38.41 | 39.21 | 374,748 | +0.55(+1.44%) |
Apr 07, 2014 | 38.66 | 39.05 | 38.65 | 38.65 | 296,090 | -0.11(-0.28%) |
Apr 04, 2014 | 38.72 | 39.18 | 38.72 | 38.76 | 227,673 | +0.13(+0.34%) |
Apr 03, 2014 | 38.45 | 38.66 | 38.45 | 38.63 | 121,022 | +0.14(+0.37%) |
Apr 02, 2014 | 38.51 | 38.59 | 38.32 | 38.49 | 332,955 | -0.08(-0.21%) |
Apr 01, 2014 | 38.81 | 38.81 | 38.38 | 38.57 | 633,454 | -0.24(-0.61%) |
Mar 31, 2014 | 38.40 | 38.89 | 38.40 | 38.81 | 1,329,036 | +0.48(+1.24%) |
Mar 28, 2014 | 38.16 | 38.36 | 38.15 | 38.33 | 212,676 | +0.06(+0.15%) |
Mar 27, 2014 | 37.98 | 38.29 | 37.85 | 38.28 | 156,004 | +0.30(+0.78%) |
Mar 26, 2014 | 38.17 | 38.28 | 37.98 | 37.98 | 175,463 | -0.17(-0.44%) |
Mar 25, 2014 | 38.05 | 38.22 | 37.84 | 38.15 | 298,979 | +0.14(+0.36%) |
Mar 24, 2014 | 37.94 | 38.15 | 37.77 | 38.01 | 164,946 | +0.10(+0.25%) |
Mar 21, 2014 | 37.83 | 38.28 | 37.83 | 37.91 | 334,372 | +0.27(+0.71%) |
Mar 20, 2014 | 37.46 | 37.65 | 37.28 | 37.64 | 148,746 | -0.01(-0.03%) |
Mar 19, 2014 | 38.20 | 38.28 | 37.49 | 37.66 | 188,640 | -0.56(-1.46%) |
Mar 18, 2014 | 38.24 | 38.34 | 38.11 | 38.21 | 87,401 | -0.04(-0.10%) |
Mar 17, 2014 | 38.09 | 38.29 | 37.93 | 38.25 | 342,356 | +0.22(+0.58%) |
Mar 14, 2014 | 37.71 | 38.11 | 37.70 | 38.03 | 78,497 | +0.24(+0.63%) |
Mar 13, 2014 | 37.47 | 37.89 | 37.45 | 37.79 | 88,397 | +0.35(+0.95%) |
Mar 12, 2014 | 37.01 | 37.44 | 37.01 | 37.44 | 79,515 | +0.46(+1.24%) |
Mar 11, 2014 | 37.14 | 37.14 | 36.88 | 36.98 | 70,857 | -0.13(-0.34%) |
Mar 10, 2014 | 37.08 | 37.23 | 36.96 | 37.11 | 92,367 | -0.04(-0.11%) |
Mar 07, 2014 | 37.02 | 37.15 | 36.77 | 37.15 | 95,223 | +0.09(+0.24%) |
Mar 06, 2014 | 37.36 | 37.36 | 36.98 | 37.06 | 436,794 | -0.24(-0.65%) |
Mar 05, 2014 | 37.49 | 37.51 | 37.23 | 37.30 | 175,109 | -0.23(-0.62%) |
Mar 04, 2014 | 37.46 | 37.63 | 37.42 | 37.53 | 231,809 | +0.34(+0.92%) |
Mar 03, 2014 | 37.35 | 37.50 | 37.13 | 37.19 | 300,045 | -0.35(-0.94%) |
Feb 28, 2014 | 37.37 | 37.64 | 37.37 | 37.55 | 258,824 | +0.24(+0.65%) |
Feb 27, 2014 | 37.41 | 37.55 | 37.20 | 37.30 | 138,614 | -0.08(-0.22%) |
Feb 26, 2014 | 37.60 | 37.62 | 37.37 | 37.38 | 146,584 | -0.13(-0.33%) |
Feb 25, 2014 | 37.68 | 37.81 | 37.45 | 37.51 | 180,570 | -0.01(-0.02%) |
Feb 24, 2014 | 37.79 | 37.98 | 37.52 | 37.52 | 238,686 | -0.17(-0.44%) |
Feb 21, 2014 | 37.67 | 37.96 | 37.63 | 37.68 | 194,727 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.60 | 145,539 | +0.30(+0.79%) |
Feb 19, 2014 | 37.50 | 37.72 | 37.26 | 37.31 | 254,142 | -0.20(-0.52%) |
Feb 18, 2014 | 37.55 | 37.63 | 37.46 | 37.50 | 815,957 | +0.08(+0.21%) |
Feb 14, 2014 | 37.10 | 37.43 | 37.43 | 37.43 | 143,166 | +0.23(+0.62%) |
Feb 13, 2014 | 36.57 | 37.20 | 36.54 | 37.20 | 160,473 | +0.46(+1.25%) |
Feb 12, 2014 | 36.65 | 36.79 | 36.55 | 36.74 | 149,821 | +0.03(+0.09%) |
Feb 11, 2014 | 36.37 | 36.80 | 36.32 | 36.71 | 116,597 | +0.31(+0.86%) |
Feb 10, 2014 | 36.04 | 36.39 | 36.04 | 36.39 | 195,065 | +0.27(+0.75%) |
Feb 07, 2014 | 36.03 | 36.13 | 35.96 | 36.12 | 52,005 | +0.21(+0.59%) |
Feb 06, 2014 | 35.70 | 35.93 | 35.62 | 35.91 | 110,094 | +0.26(+0.73%) |
Feb 05, 2014 | 35.77 | 35.77 | 35.55 | 35.65 | 540,485 | -0.19(-0.53%) |
Feb 04, 2014 | 36.18 | 36.18 | 35.69 | 35.84 | 463,343 | -0.22(-0.61%) |
Feb 03, 2014 | 36.43 | 36.77 | 35.99 | 36.06 | 2,426,042 | -0.31(-0.84%) |
Jan 31, 2014 | 35.81 | 36.44 | 35.81 | 36.37 | 76,516 | +0.24(+0.66%) |
Jan 30, 2014 | 35.66 | 36.13 | 35.66 | 36.13 | 81,734 | +0.57(+1.61%) |
Jan 29, 2014 | 35.60 | 35.70 | 35.46 | 35.56 | 73,639 | -0.01(-0.03%) |
Jan 28, 2014 | 35.54 | 35.58 | 35.41 | 35.57 | 142,110 | +0.12(+0.33%) |
Jan 27, 2014 | 35.47 | 35.58 | 35.35 | 35.45 | 206,064 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.39 | 35.40 | 160,565 | -0.39(-1.08%) |
Jan 23, 2014 | 35.81 | 35.86 | 35.60 | 35.79 | 147,406 | -0.10(-0.29%) |
Jan 22, 2014 | 35.92 | 35.97 | 35.81 | 35.89 | 142,118 | +0.06(+0.18%) |
Jan 21, 2014 | 35.55 | 35.83 | 35.55 | 35.83 | 143,114 | +0.38(+1.08%) |
Jan 17, 2014 | 35.39 | 35.45 | 35.45 | 35.45 | 106,900 | +0.02(+0.05%) |
Jan 16, 2014 | 35.18 | 35.43 | 35.18 | 35.43 | 307,652 | +0.21(+0.60%) |
Jan 15, 2014 | 35.29 | 35.35 | 35.18 | 35.22 | 111,333 | -0.07(-0.20%) |
Jan 14, 2014 | 35.27 | 35.41 | 35.17 | 35.29 | 114,540 | +0.05(+0.15%) |
Jan 13, 2014 | 35.51 | 35.57 | 35.18 | 35.24 | 265,398 | -0.35(-0.99%) |
Jan 10, 2014 | 35.37 | 35.79 | 35.30 | 35.59 | 461,178 | +0.50(+1.41%) |
Jan 09, 2014 | 35.00 | 35.13 | 34.90 | 35.09 | 219,011 | +0.18(+0.51%) |
Jan 08, 2014 | 35.08 | 35.08 | 34.85 | 34.91 | 215,057 | -0.18(-0.51%) |
Jan 07, 2014 | 34.85 | 35.12 | 34.78 | 35.09 | 133,742 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.89 | 34.68 | 34.77 | 172,927 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.93 | 34.64 | 34.77 | 145,285 | -0.08(-0.23%) |
Jan 02, 2014 | 35.34 | 35.34 | 34.85 | 34.85 | 266,562 | -0.55(-1.57%) |
Dec 31, 2013 | 35.38 | 35.41 | 35.41 | 35.41 | 86,332 | +0.07(+0.20%) |
Dec 30, 2013 | 35.27 | 35.41 | 35.21 | 35.34 | 109,136 | +0.08(+0.22%) |
Dec 27, 2013 | 35.25 | 35.35 | 35.15 | 35.26 | 306,895 | +0.11(+0.30%) |
Dec 26, 2013 | 35.38 | 35.38 | 35.08 | 35.15 | 119,509 | -0.14(-0.39%) |
Dec 24, 2013 | 35.13 | 35.38 | 35.04 | 35.29 | 93,842 | +0.11(+0.33%) |
Dec 23, 2013 | 35.37 | 35.44 | 35.15 | 35.17 | 140,730 | -0.09(-0.25%) |
Dec 20, 2013 | 34.95 | 35.38 | 34.93 | 35.26 | 406,411 | +0.34(+0.96%) |
Dec 19, 2013 | 35.05 | 35.05 | 34.63 | 34.92 | 280,241 | -0.27(-0.76%) |
Dec 18, 2013 | 34.73 | 35.19 | 34.42 | 35.19 | 335,243 | +0.46(+1.33%) |
Dec 17, 2013 | 34.69 | 34.79 | 34.63 | 34.73 | 146,212 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.97 | 34.68 | 34.77 | 168,613 | +0.20(+0.57%) |
Dec 13, 2013 | 34.61 | 34.71 | 34.51 | 34.57 | 129,063 | -0.03(-0.08%) |
Dec 12, 2013 | 34.48 | 34.76 | 34.48 | 34.60 | 146,865 | +0.12(+0.34%) |
Dec 11, 2013 | 34.79 | 34.79 | 34.46 | 34.49 | 89,636 | -0.30(-0.85%) |
Dec 10, 2013 | 35.14 | 35.14 | 34.78 | 34.78 | 111,881 | -0.38(-1.09%) |
Dec 09, 2013 | 35.31 | 35.31 | 35.04 | 35.17 | 85,981 | -0.18(-0.51%) |
Dec 06, 2013 | 35.05 | 35.41 | 35.05 | 35.35 | 152,908 | +0.45(+1.29%) |
Dec 05, 2013 | 34.96 | 35.04 | 34.82 | 34.90 | 148,412 | -0.21(-0.58%) |
Dec 04, 2013 | 34.84 | 35.14 | 34.76 | 35.10 | 145,757 | +0.10(+0.28%) |
Dec 03, 2013 | 34.79 | 35.06 | 34.72 | 35.00 | 146,949 | +0.16(+0.45%) |
Dec 02, 2013 | 35.00 | 35.09 | 34.68 | 34.85 | 236,962 | -0.14(-0.39%) |
Nov 29, 2013 | 35.02 | 35.20 | 34.96 | 34.98 | 83,595 | -0.02(-0.05%) |
Nov 27, 2013 | 35.09 | 35.13 | 34.80 | 35.00 | 150,681 | -0.10(-0.28%) |
Nov 26, 2013 | 35.40 | 35.40 | 35.06 | 35.10 | 117,414 | -0.29(-0.83%) |
Nov 25, 2013 | 35.55 | 35.60 | 35.38 | 35.39 | 128,610 | -0.12(-0.34%) |
Nov 22, 2013 | 35.50 | 35.60 | 35.37 | 35.51 | 203,215 | +0.00(+0.00%) |
Nov 21, 2013 | 35.46 | 35.69 | 35.38 | 35.51 | 62,453 | +0.09(+0.26%) |
Nov 20, 2013 | 35.87 | 35.93 | 35.41 | 35.42 | 111,933 | -0.39(-1.09%) |
Nov 19, 2013 | 36.03 | 36.03 | 35.74 | 35.81 | 71,943 | -0.23(-0.63%) |
Nov 18, 2013 | 36.16 | 36.16 | 35.93 | 36.04 | 72,372 | -0.05(-0.14%) |
Nov 15, 2013 | 35.88 | 36.09 | 35.79 | 36.09 | 112,342 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.89 | 133,556 | +0.24(+0.67%) |
Nov 13, 2013 | 35.34 | 35.66 | 35.15 | 35.66 | 82,222 | +0.15(+0.43%) |
Nov 12, 2013 | 35.77 | 35.77 | 35.37 | 35.50 | 107,222 | -0.31(-0.87%) |
Nov 11, 2013 | 35.75 | 35.99 | 35.64 | 35.81 | 104,978 | +0.00(+0.01%) |
Nov 08, 2013 | 35.64 | 35.82 | 35.18 | 35.81 | 290,214 | -0.00(-0.01%) |
Nov 07, 2013 | 36.29 | 36.41 | 35.79 | 35.81 | 369,964 | -0.39(-1.07%) |
Nov 06, 2013 | 35.84 | 36.21 | 35.84 | 36.20 | 454,079 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.20 | 35.78 | 35.78 | 125,965 | -0.24(-0.66%) |
Nov 04, 2013 | 35.97 | 36.05 | 35.73 | 36.02 | 82,176 | +0.09(+0.24%) |
Nov 01, 2013 | 35.82 | 36.04 | 35.80 | 35.93 | 171,378 | +0.21(+0.58%) |
Oct 31, 2013 | 35.83 | 35.97 | 35.37 | 35.72 | 178,832 | -0.14(-0.39%) |
Oct 30, 2013 | 36.13 | 36.31 | 35.82 | 35.86 | 261,787 | -0.22(-0.60%) |
Oct 29, 2013 | 36.07 | 36.16 | 35.97 | 36.08 | 807,328 | +0.06(+0.17%) |
Oct 28, 2013 | 36.10 | 36.23 | 35.92 | 36.02 | 6,100,874 | -0.11(-0.31%) |
Oct 25, 2013 | 35.69 | 36.13 | 35.57 | 36.13 | 116,971 | +0.42(+1.18%) |
Oct 24, 2013 | 35.77 | 35.77 | 35.57 | 35.71 | 121,164 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.12 | 35.67 | 35.75 | 526,675 | -0.02(-0.05%) |
Oct 22, 2013 | 35.43 | 35.87 | 35.38 | 35.77 | 210,879 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.19 | 35.31 | 455,968 | -0.09(-0.26%) |
Oct 18, 2013 | 35.27 | 35.47 | 35.25 | 35.41 | 199,653 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.29 | 34.45 | 35.25 | 272,500 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.70 | 34.41 | 34.69 | 272,819 | +0.34(+0.98%) |
Oct 15, 2013 | 34.75 | 34.75 | 34.30 | 34.35 | 1,919,633 | -0.47(-1.35%) |
Oct 14, 2013 | 34.87 | 34.88 | 34.36 | 34.82 | 14,683,592 | -0.22(-0.64%) |
Oct 11, 2013 | 34.79 | 35.08 | 34.73 | 35.04 | 289,996 | +0.16(+0.46%) |
Oct 10, 2013 | 34.53 | 34.90 | 34.22 | 34.88 | 477,823 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.76 | 34.28 | 34.31 | 846,068 | +0.13(+0.38%) |
Oct 08, 2013 | 34.12 | 34.48 | 34.02 | 34.19 | 268,136 | +0.16(+0.48%) |
Oct 07, 2013 | 34.13 | 34.29 | 33.98 | 34.02 | 191,888 | -0.16(-0.46%) |
Oct 04, 2013 | 34.21 | 34.31 | 34.10 | 34.18 | 314,515 | +0.03(+0.10%) |
Oct 03, 2013 | 34.47 | 34.47 | 34.02 | 34.15 | 979,804 | -0.42(-1.21%) |
Oct 02, 2013 | 34.44 | 34.62 | 34.30 | 34.56 | 247,659 | +0.01(+0.03%) |