Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.80 | 39.98 | 39.98 | 39.98 | 341,887 | +0.21(+0.52%) |
Aug 28, 2014 | 39.65 | 39.81 | 39.62 | 39.77 | 287,034 | +0.01(+0.04%) |
Aug 27, 2014 | 39.80 | 39.91 | 39.65 | 39.76 | 271,840 | -0.03(-0.07%) |
Aug 26, 2014 | 39.63 | 39.98 | 39.61 | 39.78 | 521,758 | +0.20(+0.50%) |
Aug 25, 2014 | 39.39 | 39.61 | 39.34 | 39.59 | 479,021 | +0.37(+0.94%) |
Aug 22, 2014 | 39.37 | 39.39 | 39.11 | 39.21 | 417,014 | -0.26(-0.65%) |
Aug 21, 2014 | 39.46 | 39.55 | 39.31 | 39.47 | 275,730 | +0.03(+0.07%) |
Aug 20, 2014 | 39.34 | 39.49 | 39.15 | 39.44 | 701,006 | +0.09(+0.24%) |
Aug 19, 2014 | 39.14 | 39.43 | 39.12 | 39.35 | 346,317 | +0.30(+0.77%) |
Aug 18, 2014 | 39.13 | 39.14 | 38.91 | 39.05 | 2,852,874 | +0.11(+0.29%) |
Aug 15, 2014 | 38.78 | 38.99 | 38.63 | 38.94 | 896,501 | +0.26(+0.68%) |
Aug 14, 2014 | 38.96 | 38.99 | 38.62 | 38.67 | 317,002 | -0.26(-0.66%) |
Aug 13, 2014 | 38.91 | 39.09 | 38.81 | 38.93 | 641,958 | +0.17(+0.44%) |
Aug 12, 2014 | 38.92 | 38.96 | 38.60 | 38.76 | 496,909 | -0.26(-0.68%) |
Aug 11, 2014 | 39.21 | 39.39 | 38.98 | 39.02 | 3,024,528 | +0.01(+0.04%) |
Aug 08, 2014 | 38.45 | 38.91 | 38.38 | 39.01 | 398,933 | +0.63(+1.65%) |
Aug 07, 2014 | 38.83 | 38.87 | 38.18 | 38.37 | 932,935 | -0.25(-0.65%) |
Aug 06, 2014 | 38.36 | 39.04 | 38.35 | 38.62 | 975,493 | +0.16(+0.41%) |
Aug 05, 2014 | 39.25 | 39.25 | 38.27 | 38.47 | 1,157,198 | -0.88(-2.24%) |
Aug 04, 2014 | 38.72 | 39.42 | 38.57 | 39.35 | 738,307 | +0.66(+1.69%) |
Aug 01, 2014 | 38.87 | 39.01 | 38.39 | 38.70 | 593,372 | -0.31(-0.80%) |
Jul 31, 2014 | 39.73 | 39.81 | 38.99 | 39.01 | 1,081,958 | -0.96(-2.41%) |
Jul 30, 2014 | 40.43 | 40.51 | 39.85 | 39.97 | 690,589 | -0.24(-0.60%) |
Jul 29, 2014 | 40.33 | 40.48 | 40.20 | 40.21 | 862,907 | -0.15(-0.36%) |
Jul 28, 2014 | 40.43 | 40.45 | 40.11 | 40.36 | 7,869,911 | -0.05(-0.11%) |
Jul 25, 2014 | 40.63 | 40.63 | 40.38 | 40.40 | 398,186 | -0.32(-0.79%) |
Jul 24, 2014 | 40.80 | 40.87 | 40.62 | 40.72 | 486,945 | +0.05(+0.12%) |
Jul 23, 2014 | 40.50 | 40.71 | 40.39 | 40.67 | 350,811 | +0.21(+0.53%) |
Jul 22, 2014 | 40.34 | 40.57 | 40.34 | 40.46 | 447,656 | +0.32(+0.80%) |
Jul 21, 2014 | 40.06 | 40.18 | 39.91 | 40.14 | 2,283,804 | +0.06(+0.14%) |
Jul 18, 2014 | 40.06 | 40.18 | 39.88 | 40.08 | 264,847 | +0.14(+0.34%) |
Jul 17, 2014 | 40.51 | 40.65 | 39.92 | 39.95 | 382,790 | -0.60(-1.48%) |
Jul 16, 2014 | 40.07 | 40.57 | 40.07 | 40.55 | 394,990 | +0.62(+1.55%) |
Jul 15, 2014 | 40.09 | 40.11 | 39.69 | 39.93 | 1,294,461 | -0.21(-0.51%) |
Jul 14, 2014 | 39.93 | 40.19 | 39.93 | 40.13 | 525,979 | +0.36(+0.91%) |
Jul 11, 2014 | 40.03 | 40.04 | 39.67 | 39.77 | 1,057,199 | -0.31(-0.78%) |
Jul 10, 2014 | 40.13 | 40.25 | 39.90 | 40.08 | 931,206 | -0.43(-1.05%) |
Jul 09, 2014 | 40.28 | 40.52 | 40.25 | 40.51 | 625,128 | +0.27(+0.67%) |
Jul 08, 2014 | 40.20 | 40.34 | 40.09 | 40.24 | 1,998,452 | -0.04(-0.09%) |
Jul 07, 2014 | 40.51 | 40.51 | 40.23 | 40.28 | 2,643,069 | -0.35(-0.86%) |
Jul 03, 2014 | 40.58 | 40.63 | 40.63 | 40.63 | 343,572 | +0.20(+0.49%) |
Jul 02, 2014 | 40.49 | 40.55 | 40.33 | 40.43 | 870,911 | -0.06(-0.16%) |
Jul 01, 2014 | 40.53 | 40.67 | 40.39 | 40.49 | 2,131,232 | +0.04(+0.09%) |
Jun 30, 2014 | 40.38 | 40.48 | 40.23 | 40.45 | 6,821,314 | +0.06(+0.14%) |
Jun 27, 2014 | 40.30 | 40.42 | 40.16 | 40.40 | 298,896 | +0.01(+0.04%) |
Jun 26, 2014 | 40.38 | 40.43 | 40.01 | 40.38 | 499,504 | +0.02(+0.05%) |
Jun 25, 2014 | 39.90 | 40.38 | 39.87 | 40.36 | 592,920 | +0.30(+0.75%) |
Jun 24, 2014 | 40.88 | 40.92 | 40.02 | 40.06 | 778,042 | -0.85(-2.08%) |
Jun 23, 2014 | 40.93 | 41.01 | 40.81 | 40.92 | 1,099,099 | +0.15(+0.37%) |
Jun 20, 2014 | 40.56 | 40.79 | 40.45 | 40.77 | 254,411 | +0.40(+0.98%) |
Jun 19, 2014 | 40.13 | 40.38 | 40.04 | 40.37 | 621,386 | +0.21(+0.51%) |
Jun 18, 2014 | 39.82 | 40.16 | 39.75 | 40.16 | 755,902 | +0.34(+0.85%) |
Jun 17, 2014 | 39.77 | 39.84 | 39.61 | 39.82 | 758,135 | -0.06(-0.16%) |
Jun 16, 2014 | 39.75 | 39.96 | 39.71 | 39.89 | 5,745,965 | +0.19(+0.48%) |
Jun 13, 2014 | 39.41 | 39.70 | 39.19 | 39.70 | 557,960 | +0.40(+1.01%) |
Jun 12, 2014 | 39.34 | 39.56 | 39.24 | 39.30 | 397,276 | +0.14(+0.36%) |
Jun 11, 2014 | 38.92 | 39.21 | 38.82 | 39.16 | 432,288 | +0.16(+0.40%) |
Jun 10, 2014 | 38.99 | 39.07 | 38.90 | 39.00 | 688,820 | -0.02(-0.05%) |
Jun 06, 2014 | 38.72 | 39.05 | 38.72 | 39.02 | 498,766 | +0.36(+0.94%) |
Jun 05, 2014 | 38.48 | 38.72 | 38.36 | 38.66 | 376,172 | +0.20(+0.52%) |
Jun 04, 2014 | 38.46 | 38.51 | 38.33 | 38.46 | 286,913 | -0.01(-0.04%) |
Jun 03, 2014 | 38.29 | 38.54 | 38.28 | 38.48 | 265,581 | +0.13(+0.33%) |
Jun 02, 2014 | 38.64 | 38.64 | 38.28 | 38.35 | 540,570 | -0.06(-0.17%) |
May 30, 2014 | 38.43 | 38.46 | 38.26 | 38.41 | 408,941 | -0.06(-0.17%) |
May 29, 2014 | 38.27 | 38.48 | 38.11 | 38.48 | 438,381 | +0.27(+0.70%) |
May 28, 2014 | 38.12 | 38.28 | 38.02 | 38.21 | 1,567,398 | +0.11(+0.28%) |
May 27, 2014 | 38.10 | 38.20 | 37.95 | 38.10 | 271,985 | +0.11(+0.30%) |
May 23, 2014 | 38.13 | 37.99 | 37.99 | 37.99 | 290,468 | -0.17(-0.45%) |
May 22, 2014 | 38.12 | 38.27 | 38.04 | 38.16 | 231,436 | +0.04(+0.09%) |
May 21, 2014 | 37.80 | 38.17 | 37.80 | 38.12 | 369,075 | +0.43(+1.13%) |
May 20, 2014 | 37.80 | 37.83 | 37.62 | 37.70 | 353,687 | -0.09(-0.23%) |
May 19, 2014 | 37.61 | 37.87 | 37.59 | 37.78 | 386,303 | +0.12(+0.32%) |
May 16, 2014 | 37.80 | 37.80 | 37.50 | 37.66 | 374,652 | -0.09(-0.24%) |
May 15, 2014 | 38.13 | 38.14 | 37.48 | 37.75 | 372,503 | -0.46(-1.21%) |
May 14, 2014 | 38.19 | 38.33 | 38.16 | 38.21 | 466,230 | -0.04(-0.09%) |
May 13, 2014 | 38.15 | 38.25 | 38.08 | 38.25 | 386,221 | +0.17(+0.45%) |
May 12, 2014 | 38.02 | 38.10 | 37.86 | 38.08 | 349,079 | +0.22(+0.58%) |
May 09, 2014 | 37.90 | 37.95 | 37.70 | 37.86 | 252,876 | +0.01(+0.02%) |
May 08, 2014 | 38.32 | 38.39 | 37.84 | 37.85 | 504,802 | -0.62(-1.60%) |
May 07, 2014 | 38.31 | 38.48 | 38.09 | 38.47 | 597,978 | +0.33(+0.87%) |
May 06, 2014 | 38.14 | 38.30 | 38.09 | 38.14 | 344,545 | +0.04(+0.11%) |
May 05, 2014 | 37.80 | 38.15 | 37.71 | 38.09 | 504,520 | +0.17(+0.45%) |
May 02, 2014 | 37.77 | 38.16 | 37.67 | 37.92 | 586,472 | +0.10(+0.26%) |
May 01, 2014 | 37.92 | 37.95 | 37.70 | 37.82 | 1,413,691 | -0.10(-0.26%) |
Apr 30, 2014 | 37.87 | 37.94 | 37.62 | 37.92 | 301,003 | +0.01(+0.04%) |
Apr 29, 2014 | 37.90 | 38.25 | 37.90 | 37.91 | 457,169 | +0.21(+0.55%) |
Apr 28, 2014 | 37.80 | 37.85 | 37.43 | 37.70 | 1,535,047 | +0.04(+0.11%) |
Apr 25, 2014 | 37.80 | 37.90 | 37.57 | 37.66 | 709,802 | -0.22(-0.58%) |
Apr 24, 2014 | 38.02 | 38.05 | 37.82 | 37.88 | 454,552 | -0.04(-0.11%) |
Apr 23, 2014 | 37.74 | 38.02 | 37.74 | 37.92 | 422,279 | +0.18(+0.47%) |
Apr 22, 2014 | 37.74 | 37.85 | 37.56 | 37.75 | 459,167 | -0.06(-0.15%) |
Apr 21, 2014 | 37.53 | 37.80 | 37.50 | 37.80 | 484,587 | +0.21(+0.57%) |
Apr 17, 2014 | 37.24 | 37.59 | 37.59 | 37.59 | 397,542 | +0.35(+0.93%) |
Apr 16, 2014 | 37.02 | 37.24 | 36.95 | 37.24 | 483,863 | +0.46(+1.25%) |
Apr 15, 2014 | 36.34 | 36.80 | 36.20 | 36.78 | 546,862 | +0.47(+1.29%) |
Apr 14, 2014 | 36.09 | 36.42 | 35.97 | 36.31 | 401,166 | +0.45(+1.26%) |
Apr 11, 2014 | 35.83 | 36.05 | 35.79 | 35.86 | 406,348 | -0.11(-0.32%) |
Apr 10, 2014 | 36.33 | 36.51 | 35.90 | 35.97 | 327,841 | -0.50(-1.38%) |
Apr 09, 2014 | 36.39 | 36.48 | 36.11 | 36.48 | 292,625 | +0.19(+0.53%) |
Apr 08, 2014 | 35.97 | 36.35 | 35.95 | 36.29 | 365,950 | +0.36(+1.01%) |
Apr 07, 2014 | 36.40 | 36.43 | 35.92 | 35.92 | 404,041 | -0.57(-1.57%) |
Apr 04, 2014 | 36.86 | 36.94 | 36.42 | 36.50 | 335,941 | -0.15(-0.41%) |
Apr 03, 2014 | 36.50 | 36.76 | 36.46 | 36.65 | 357,164 | +0.15(+0.41%) |
Apr 02, 2014 | 36.31 | 36.51 | 36.27 | 36.50 | 379,276 | +0.15(+0.41%) |
Apr 01, 2014 | 36.18 | 36.35 | 36.13 | 36.35 | 687,428 | +0.21(+0.59%) |
Mar 31, 2014 | 36.31 | 36.35 | 36.04 | 36.14 | 571,969 | +0.01(+0.04%) |
Mar 28, 2014 | 35.83 | 36.19 | 35.77 | 36.12 | 375,886 | +0.45(+1.25%) |
Mar 27, 2014 | 35.38 | 35.73 | 35.29 | 35.68 | 296,386 | +0.32(+0.90%) |
Mar 26, 2014 | 35.67 | 35.74 | 35.33 | 35.36 | 560,643 | -0.14(-0.40%) |
Mar 25, 2014 | 35.39 | 35.58 | 35.39 | 35.50 | 455,114 | +0.26(+0.74%) |
Mar 24, 2014 | 35.46 | 35.56 | 35.17 | 35.24 | 464,253 | -0.04(-0.12%) |
Mar 21, 2014 | 35.37 | 35.56 | 35.28 | 35.28 | 694,871 | +0.09(+0.26%) |
Mar 20, 2014 | 34.91 | 35.24 | 34.77 | 35.19 | 593,377 | +0.17(+0.48%) |
Mar 19, 2014 | 35.32 | 35.34 | 34.83 | 35.02 | 595,412 | -0.28(-0.78%) |
Mar 18, 2014 | 35.11 | 35.39 | 35.01 | 35.29 | 928,236 | +0.32(+0.91%) |
Mar 17, 2014 | 34.93 | 35.08 | 34.86 | 34.98 | 493,503 | +0.20(+0.57%) |
Mar 14, 2014 | 34.69 | 34.88 | 34.66 | 34.78 | 454,812 | +0.08(+0.22%) |
Mar 13, 2014 | 35.08 | 35.10 | 34.59 | 34.70 | 1,047,466 | -0.33(-0.95%) |
Mar 12, 2014 | 34.81 | 35.14 | 34.78 | 35.03 | 450,632 | +0.01(+0.02%) |
Mar 11, 2014 | 35.45 | 35.51 | 34.93 | 35.03 | 566,679 | -0.45(-1.27%) |
Mar 10, 2014 | 35.36 | 35.48 | 35.17 | 35.48 | 398,448 | +0.07(+0.20%) |
Mar 07, 2014 | 35.42 | 35.47 | 35.24 | 35.41 | 378,663 | +0.13(+0.36%) |
Mar 06, 2014 | 35.10 | 35.32 | 35.08 | 35.28 | 378,697 | +0.20(+0.57%) |
Mar 05, 2014 | 35.33 | 35.35 | 34.98 | 35.08 | 428,225 | -0.35(-0.99%) |
Mar 04, 2014 | 35.36 | 35.56 | 35.24 | 35.43 | 585,220 | +0.37(+1.05%) |
Mar 03, 2014 | 35.05 | 35.44 | 34.93 | 35.06 | 3,352,122 | -0.20(-0.58%) |
Feb 28, 2014 | 35.06 | 35.41 | 35.06 | 35.27 | 496,696 | +0.18(+0.50%) |
Feb 27, 2014 | 35.06 | 35.10 | 34.83 | 35.09 | 463,230 | +0.04(+0.10%) |
Feb 26, 2014 | 35.28 | 35.32 | 34.93 | 35.05 | 856,642 | -0.23(-0.64%) |
Feb 25, 2014 | 35.24 | 35.34 | 35.00 | 35.28 | 2,479,291 | +0.01(+0.02%) |
Feb 24, 2014 | 35.00 | 35.57 | 34.74 | 35.27 | 25,041,980 | +0.54(+1.55%) |
Feb 21, 2014 | 35.02 | 35.02 | 34.73 | 34.74 | 370,202 | -0.22(-0.63%) |
Feb 20, 2014 | 34.70 | 35.02 | 34.67 | 34.95 | 549,806 | +0.28(+0.79%) |
Feb 19, 2014 | 34.67 | 35.05 | 34.62 | 34.68 | 614,694 | -0.04(-0.10%) |
Feb 18, 2014 | 34.64 | 34.77 | 34.55 | 34.71 | 536,556 | +0.13(+0.39%) |
Feb 14, 2014 | 34.14 | 34.58 | 34.58 | 34.58 | 618,873 | +0.49(+1.45%) |
Feb 13, 2014 | 33.72 | 34.18 | 33.66 | 34.09 | 491,956 | +0.19(+0.56%) |
Feb 12, 2014 | 34.04 | 34.12 | 33.87 | 33.90 | 629,161 | -0.01(-0.04%) |
Feb 11, 2014 | 33.44 | 34.02 | 33.44 | 33.91 | 2,424,444 | +0.49(+1.46%) |
Feb 10, 2014 | 33.64 | 33.64 | 33.32 | 33.42 | 24,608,762 | -0.22(-0.65%) |
Feb 07, 2014 | 33.51 | 33.69 | 33.30 | 33.64 | 336,320 | +0.36(+1.08%) |
Feb 06, 2014 | 32.91 | 33.37 | 32.88 | 33.28 | 804,017 | +0.50(+1.53%) |
Feb 05, 2014 | 33.10 | 33.10 | 32.74 | 32.78 | 827,156 | -0.32(-0.96%) |
Feb 04, 2014 | 32.98 | 33.19 | 32.89 | 33.10 | 1,405,892 | +0.28(+0.84%) |
Feb 03, 2014 | 33.46 | 33.55 | 32.77 | 32.82 | 10,700,975 | -0.62(-1.86%) |
Jan 31, 2014 | 33.49 | 33.74 | 33.29 | 33.44 | 607,768 | -0.45(-1.31%) |
Jan 30, 2014 | 33.93 | 34.06 | 33.71 | 33.89 | 358,782 | +0.04(+0.11%) |
Jan 29, 2014 | 33.75 | 34.08 | 33.58 | 33.85 | 491,851 | -0.20(-0.59%) |
Jan 28, 2014 | 33.85 | 34.09 | 33.77 | 34.05 | 407,727 | +0.28(+0.82%) |
Jan 27, 2014 | 33.95 | 34.02 | 33.57 | 33.78 | 511,817 | -0.16(-0.46%) |
Jan 24, 2014 | 34.42 | 34.42 | 33.92 | 33.93 | 480,410 | -0.74(-2.14%) |
Jan 23, 2014 | 34.92 | 34.93 | 34.48 | 34.67 | 545,037 | -0.37(-1.05%) |
Jan 22, 2014 | 35.02 | 35.11 | 34.86 | 35.04 | 361,290 | +0.13(+0.38%) |
Jan 21, 2014 | 34.91 | 35.01 | 34.66 | 34.91 | 415,543 | +0.17(+0.49%) |
Jan 17, 2014 | 34.83 | 34.74 | 34.74 | 34.74 | 520,493 | -0.03(-0.08%) |
Jan 16, 2014 | 34.65 | 34.76 | 34.51 | 34.76 | 320,932 | +0.06(+0.16%) |
Jan 15, 2014 | 34.81 | 34.86 | 34.68 | 34.71 | 284,016 | -0.11(-0.30%) |
Jan 14, 2014 | 34.50 | 34.83 | 34.50 | 34.81 | 280,670 | +0.44(+1.27%) |
Jan 13, 2014 | 35.00 | 35.02 | 34.35 | 34.38 | 893,961 | -0.72(-2.05%) |
Jan 10, 2014 | 35.04 | 35.10 | 34.83 | 35.10 | 499,104 | +0.07(+0.20%) |
Jan 09, 2014 | 35.15 | 35.20 | 34.74 | 35.03 | 565,436 | -0.12(-0.34%) |
Jan 08, 2014 | 35.32 | 35.34 | 35.01 | 35.15 | 492,996 | -0.21(-0.60%) |
Jan 07, 2014 | 35.20 | 35.39 | 35.03 | 35.36 | 347,562 | +0.27(+0.77%) |
Jan 06, 2014 | 35.17 | 35.20 | 34.93 | 35.09 | 385,961 | +0.00(+0.00%) |
Jan 03, 2014 | 35.26 | 35.36 | 35.00 | 35.09 | 401,855 | -0.09(-0.26%) |
Jan 02, 2014 | 35.50 | 35.58 | 35.05 | 35.18 | 537,852 | -0.49(-1.37%) |
Dec 31, 2013 | 35.44 | 35.67 | 35.67 | 35.67 | 272,915 | +0.29(+0.82%) |
Dec 30, 2013 | 35.66 | 35.72 | 35.36 | 35.38 | 372,617 | -0.28(-0.77%) |
Dec 27, 2013 | 35.57 | 35.68 | 35.47 | 35.65 | 225,095 | +0.19(+0.54%) |
Dec 26, 2013 | 35.27 | 35.51 | 35.23 | 35.46 | 277,221 | +0.30(+0.84%) |
Dec 24, 2013 | 34.97 | 35.22 | 34.97 | 35.17 | 223,492 | +0.19(+0.55%) |
Dec 23, 2013 | 35.09 | 35.21 | 34.95 | 34.98 | 419,731 | +0.01(+0.03%) |
Dec 20, 2013 | 34.90 | 35.04 | 34.85 | 34.97 | 284,241 | +0.11(+0.30%) |
Dec 19, 2013 | 34.70 | 34.88 | 34.62 | 34.86 | 439,745 | +0.06(+0.16%) |
Dec 18, 2013 | 34.33 | 34.83 | 34.05 | 34.81 | 637,342 | +0.53(+1.56%) |
Dec 17, 2013 | 34.44 | 34.47 | 34.14 | 34.27 | 559,098 | -0.19(-0.55%) |
Dec 16, 2013 | 34.31 | 34.59 | 34.24 | 34.46 | 820,779 | +0.37(+1.09%) |
Dec 13, 2013 | 34.16 | 34.19 | 33.99 | 34.09 | 791,249 | -0.16(-0.47%) |
Dec 12, 2013 | 34.09 | 34.40 | 34.03 | 34.25 | 333,372 | +0.17(+0.50%) |
Dec 11, 2013 | 34.59 | 34.59 | 34.02 | 34.08 | 419,275 | -0.51(-1.48%) |
Dec 10, 2013 | 34.66 | 34.78 | 34.54 | 34.59 | 270,822 | -0.08(-0.24%) |
Dec 09, 2013 | 34.73 | 34.83 | 34.57 | 34.68 | 300,821 | +0.01(+0.04%) |
Dec 06, 2013 | 34.85 | 34.90 | 34.56 | 34.66 | 207,677 | +0.11(+0.31%) |
Dec 05, 2013 | 34.57 | 34.71 | 34.48 | 34.56 | 289,604 | -0.12(-0.34%) |
Dec 04, 2013 | 34.69 | 34.85 | 34.42 | 34.68 | 407,301 | -0.08(-0.24%) |
Dec 03, 2013 | 34.62 | 34.87 | 34.55 | 34.76 | 318,997 | +0.05(+0.14%) |
Dec 02, 2013 | 34.71 | 34.92 | 34.49 | 34.71 | 429,214 | +0.29(+0.84%) |
Nov 29, 2013 | 34.76 | 34.97 | 34.43 | 34.43 | 542,327 | -0.28(-0.81%) |
Nov 27, 2013 | 35.01 | 35.06 | 34.59 | 34.71 | 1,229,674 | -0.27(-0.78%) |
Nov 26, 2013 | 35.04 | 35.21 | 34.86 | 34.98 | 935,525 | -0.08(-0.22%) |
Nov 25, 2013 | 35.37 | 35.37 | 34.96 | 35.06 | 836,618 | -0.36(-1.00%) |
Nov 22, 2013 | 35.29 | 35.42 | 35.07 | 35.41 | 153,381 | +0.19(+0.53%) |
Nov 21, 2013 | 35.00 | 35.29 | 34.99 | 35.23 | 278,595 | +0.33(+0.95%) |
Nov 20, 2013 | 35.11 | 35.27 | 34.83 | 34.90 | 430,098 | -0.13(-0.36%) |
Nov 19, 2013 | 34.97 | 35.16 | 34.77 | 35.02 | 273,719 | +0.01(+0.04%) |
Nov 18, 2013 | 35.45 | 35.45 | 34.90 | 35.01 | 605,792 | -0.28(-0.80%) |
Nov 15, 2013 | 35.19 | 35.29 | 35.02 | 35.29 | 199,408 | +0.23(+0.66%) |
Nov 14, 2013 | 34.85 | 35.09 | 34.81 | 35.06 | 538,122 | +0.26(+0.75%) |
Nov 13, 2013 | 34.45 | 34.82 | 34.40 | 34.80 | 976,532 | +0.24(+0.69%) |
Nov 12, 2013 | 34.81 | 34.85 | 34.46 | 34.56 | 266,264 | -0.34(-0.99%) |
Nov 11, 2013 | 34.80 | 34.95 | 34.76 | 34.90 | 815,812 | +0.10(+0.28%) |
Nov 08, 2013 | 34.23 | 34.81 | 34.23 | 34.81 | 232,946 | +0.53(+1.54%) |
Nov 07, 2013 | 34.88 | 34.92 | 34.18 | 34.28 | 382,328 | -0.49(-1.42%) |
Nov 06, 2013 | 34.85 | 35.02 | 34.67 | 34.77 | 340,500 | +0.15(+0.43%) |
Nov 05, 2013 | 34.77 | 34.85 | 34.59 | 34.62 | 301,650 | -0.26(-0.76%) |
Nov 04, 2013 | 34.54 | 34.91 | 34.52 | 34.89 | 328,428 | +0.47(+1.36%) |
Nov 01, 2013 | 34.57 | 34.57 | 34.02 | 34.42 | 349,001 | -0.13(-0.39%) |
Oct 31, 2013 | 34.62 | 34.87 | 34.44 | 34.55 | 429,312 | -0.06(-0.18%) |
Oct 30, 2013 | 34.90 | 34.99 | 34.40 | 34.62 | 349,156 | -0.21(-0.61%) |
Oct 29, 2013 | 34.71 | 34.84 | 34.66 | 34.83 | 502,599 | +0.24(+0.69%) |
Oct 28, 2013 | 34.51 | 34.64 | 34.41 | 34.59 | 3,197,859 | +0.04(+0.10%) |
Oct 25, 2013 | 34.47 | 34.67 | 34.36 | 34.55 | 231,323 | +0.13(+0.37%) |
Oct 24, 2013 | 34.21 | 34.47 | 34.05 | 34.43 | 248,495 | +0.21(+0.62%) |
Oct 23, 2013 | 34.42 | 34.50 | 34.07 | 34.21 | 2,451,909 | -0.50(-1.44%) |
Oct 22, 2013 | 34.61 | 34.89 | 34.54 | 34.71 | 456,423 | +0.23(+0.65%) |
Oct 21, 2013 | 34.66 | 34.78 | 34.44 | 34.49 | 369,314 | -0.15(-0.45%) |
Oct 18, 2013 | 34.54 | 34.65 | 34.40 | 34.64 | 220,667 | +0.34(+1.01%) |
Oct 17, 2013 | 34.18 | 34.31 | 34.11 | 34.30 | 289,818 | +0.08(+0.25%) |
Oct 16, 2013 | 33.97 | 34.28 | 33.97 | 34.21 | 2,830,799 | +0.46(+1.35%) |
Oct 15, 2013 | 33.82 | 33.97 | 33.64 | 33.76 | 608,207 | -0.12(-0.35%) |
Oct 14, 2013 | 33.43 | 33.93 | 33.41 | 33.88 | 2,768,871 | +0.20(+0.61%) |
Oct 11, 2013 | 33.18 | 33.75 | 33.15 | 33.67 | 618,412 | +0.37(+1.10%) |
Oct 10, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 1,373,521 | +0.59(+1.81%) |
Oct 09, 2013 | 32.83 | 32.86 | 32.53 | 32.72 | 611,705 | -0.15(-0.45%) |
Oct 08, 2013 | 33.17 | 33.27 | 32.84 | 32.86 | 328,248 | -0.33(-1.00%) |
Oct 07, 2013 | 33.15 | 33.42 | 33.12 | 33.19 | 1,678,332 | -0.25(-0.74%) |
Oct 04, 2013 | 33.25 | 33.56 | 33.10 | 33.44 | 2,242,360 | +0.30(+0.89%) |
Oct 03, 2013 | 33.35 | 33.36 | 33.00 | 33.14 | 1,531,213 | -0.31(-0.93%) |
Oct 02, 2013 | 33.22 | 33.47 | 33.05 | 33.45 | 2,584,426 | +0.08(+0.23%) |
Oct 01, 2013 | 33.03 | 33.45 | 33.03 | 33.38 | 5,187,320 | +0.23(+0.70%) |
Sep 30, 2013 | 33.04 | 33.26 | 32.90 | 33.14 | 1,022,791 | -0.23(-0.70%) |
Sep 27, 2013 | 33.33 | 33.43 | 33.26 | 33.38 | 285,862 | -0.12(-0.36%) |
Sep 26, 2013 | 33.54 | 33.56 | 33.34 | 33.50 | 667,595 | +0.05(+0.15%) |
Sep 25, 2013 | 33.45 | 33.62 | 33.43 | 33.45 | 341,707 | +0.01(+0.04%) |
Sep 24, 2013 | 33.37 | 33.67 | 33.29 | 33.43 | 701,191 | +0.03(+0.10%) |
Sep 23, 2013 | 33.43 | 33.53 | 33.30 | 33.40 | 3,187,978 | -0.15(-0.46%) |
Sep 20, 2013 | 33.90 | 33.91 | 33.49 | 33.56 | 262,050 | -0.26(-0.77%) |
Sep 19, 2013 | 33.91 | 34.01 | 33.75 | 33.81 | 243,571 | -0.08(-0.23%) |
Sep 18, 2013 | 33.51 | 34.02 | 33.39 | 33.89 | 375,281 | +0.37(+1.11%) |
Sep 17, 2013 | 33.34 | 33.60 | 33.34 | 33.52 | 340,636 | +0.18(+0.53%) |
Sep 16, 2013 | 33.46 | 33.57 | 33.30 | 33.34 | 2,467,254 | +0.01(+0.02%) |
Sep 13, 2013 | 33.42 | 33.47 | 33.28 | 33.34 | 210,858 | +0.01(+0.02%) |
Sep 12, 2013 | 33.42 | 33.53 | 33.30 | 33.33 | 204,929 | -0.20(-0.59%) |
Sep 11, 2013 | 33.24 | 33.53 | 33.13 | 33.53 | 356,609 | +0.27(+0.82%) |
Sep 10, 2013 | 33.34 | 33.34 | 32.98 | 33.25 | 326,084 | +0.02(+0.06%) |
Sep 09, 2013 | 32.98 | 33.28 | 32.95 | 33.23 | 323,214 | +0.35(+1.07%) |
Sep 06, 2013 | 33.01 | 33.11 | 32.64 | 32.88 | 356,983 | +0.02(+0.06%) |
Sep 05, 2013 | 32.83 | 33.00 | 32.81 | 32.86 | 253,345 | +0.10(+0.30%) |
Sep 04, 2013 | 32.48 | 32.83 | 32.45 | 32.76 | 1,160,258 | +0.22(+0.69%) |