Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.15 | 49.38 | 48.60 | 49.29 | 282,747 | +1.14(+2.37%) |
Oct 30, 2014 | 47.54 | 48.44 | 47.23 | 48.15 | 202,758 | +0.56(+1.19%) |
Oct 29, 2014 | 47.87 | 48.20 | 47.25 | 47.58 | 193,946 | -0.16(-0.34%) |
Oct 28, 2014 | 47.22 | 47.87 | 46.74 | 47.75 | 264,261 | +0.82(+1.75%) |
Oct 27, 2014 | 46.04 | 47.04 | 46.16 | 46.93 | 293,604 | +0.77(+1.66%) |
Oct 24, 2014 | 45.92 | 46.22 | 45.69 | 46.16 | 113,488 | +0.38(+0.84%) |
Oct 23, 2014 | 45.43 | 46.14 | 45.18 | 45.78 | 180,703 | +0.94(+2.09%) |
Oct 22, 2014 | 45.28 | 46.24 | 44.78 | 44.84 | 164,453 | -0.45(-0.99%) |
Oct 21, 2014 | 45.20 | 46.14 | 44.93 | 45.29 | 432,616 | +0.41(+0.91%) |
Oct 20, 2014 | 44.07 | 45.16 | 44.07 | 44.88 | 295,641 | +0.48(+1.09%) |
Oct 17, 2014 | 45.40 | 45.79 | 44.17 | 44.39 | 419,318 | -0.37(-0.83%) |
Oct 16, 2014 | 44.47 | 45.40 | 44.21 | 44.77 | 544,456 | -0.40(-0.89%) |
Oct 15, 2014 | 45.11 | 46.07 | 44.72 | 45.17 | 625,928 | -0.49(-1.08%) |
Oct 14, 2014 | 45.59 | 46.62 | 45.18 | 45.66 | 603,985 | +0.79(+1.77%) |
Oct 13, 2014 | 44.78 | 45.69 | 44.35 | 44.87 | 204,024 | +0.25(+0.55%) |
Oct 10, 2014 | 45.05 | 45.81 | 44.60 | 44.62 | 227,742 | -0.72(-1.59%) |
Oct 09, 2014 | 46.25 | 46.46 | 45.32 | 45.34 | 364,116 | -0.97(-2.09%) |
Oct 08, 2014 | 44.63 | 46.32 | 44.58 | 46.31 | 278,583 | +1.62(+3.63%) |
Oct 07, 2014 | 45.75 | 46.01 | 44.68 | 44.68 | 328,074 | -1.41(-3.06%) |
Oct 06, 2014 | 46.44 | 46.73 | 45.97 | 46.10 | 243,622 | -0.12(-0.26%) |
Oct 03, 2014 | 46.26 | 46.61 | 45.48 | 46.22 | 204,097 | +0.49(+1.08%) |
Oct 02, 2014 | 45.13 | 45.81 | 44.68 | 45.72 | 348,877 | +0.67(+1.50%) |
Oct 01, 2014 | 44.98 | 45.47 | 44.54 | 45.05 | 469,309 | +0.07(+0.16%) |
Sep 30, 2014 | 45.55 | 45.65 | 44.91 | 44.98 | 421,460 | -0.49(-1.08%) |
Sep 29, 2014 | 45.12 | 45.69 | 44.67 | 45.47 | 328,494 | -0.06(-0.14%) |
Sep 26, 2014 | 45.48 | 45.80 | 45.23 | 45.53 | 183,220 | +0.13(+0.28%) |
Sep 25, 2014 | 46.55 | 46.55 | 45.40 | 45.40 | 211,754 | -1.20(-2.58%) |
Sep 24, 2014 | 46.57 | 46.76 | 46.18 | 46.61 | 164,065 | +0.24(+0.51%) |
Sep 23, 2014 | 46.24 | 46.74 | 46.18 | 46.37 | 246,476 | -0.19(-0.41%) |
Sep 22, 2014 | 46.66 | 46.83 | 46.11 | 46.56 | 197,719 | -0.32(-0.68%) |
Sep 19, 2014 | 46.99 | 47.29 | 46.33 | 46.88 | 439,176 | +0.05(+0.12%) |
Sep 18, 2014 | 46.46 | 46.96 | 46.45 | 46.83 | 242,939 | +0.67(+1.44%) |
Sep 17, 2014 | 46.52 | 46.84 | 45.95 | 46.16 | 225,449 | -0.26(-0.55%) |
Sep 16, 2014 | 45.94 | 46.68 | 45.60 | 46.42 | 256,427 | +0.46(+0.99%) |
Sep 15, 2014 | 46.71 | 46.71 | 45.68 | 45.96 | 185,789 | -0.75(-1.60%) |
Sep 12, 2014 | 47.11 | 47.26 | 46.54 | 46.71 | 168,982 | -0.26(-0.56%) |
Sep 11, 2014 | 46.54 | 47.13 | 46.54 | 46.97 | 372,949 | +0.24(+0.51%) |
Sep 10, 2014 | 46.90 | 47.24 | 46.47 | 46.73 | 309,411 | -0.10(-0.21%) |
Sep 09, 2014 | 47.67 | 47.78 | 46.83 | 46.83 | 173,473 | -0.82(-1.72%) |
Sep 08, 2014 | 46.77 | 47.71 | 46.77 | 47.65 | 231,975 | +0.80(+1.71%) |
Sep 05, 2014 | 46.93 | 47.39 | 46.43 | 46.85 | 395,509 | -0.27(-0.58%) |
Sep 04, 2014 | 49.00 | 49.00 | 46.94 | 47.13 | 370,461 | -0.56(-1.18%) |
Sep 03, 2014 | 49.17 | 49.17 | 47.65 | 47.69 | 267,727 | -1.29(-2.64%) |
Sep 02, 2014 | 48.88 | 49.15 | 48.47 | 48.99 | 228,254 | +0.28(+0.58%) |
Aug 29, 2014 | 48.31 | 48.70 | 48.70 | 48.70 | 182,071 | +0.64(+1.33%) |
Aug 28, 2014 | 48.34 | 48.69 | 47.79 | 48.06 | 181,616 | -0.33(-0.68%) |
Aug 27, 2014 | 48.00 | 48.70 | 48.00 | 48.39 | 302,998 | +0.28(+0.59%) |
Aug 26, 2014 | 48.50 | 48.72 | 47.91 | 48.11 | 315,764 | -0.27(-0.56%) |
Aug 25, 2014 | 48.54 | 48.54 | 47.93 | 48.38 | 203,416 | -0.05(-0.11%) |
Aug 22, 2014 | 48.80 | 48.87 | 48.37 | 48.44 | 142,101 | -0.33(-0.67%) |
Aug 21, 2014 | 48.47 | 48.99 | 47.76 | 48.77 | 505,708 | +0.36(+0.73%) |
Aug 20, 2014 | 48.55 | 48.55 | 47.92 | 48.41 | 220,230 | -0.29(-0.60%) |
Aug 19, 2014 | 48.89 | 48.91 | 48.59 | 48.70 | 266,997 | -0.06(-0.13%) |
Aug 18, 2014 | 48.99 | 49.04 | 48.42 | 48.77 | 319,393 | +0.10(+0.21%) |
Aug 15, 2014 | 48.82 | 48.82 | 48.25 | 48.67 | 567,431 | +0.15(+0.32%) |
Aug 14, 2014 | 48.33 | 48.68 | 48.09 | 48.51 | 636,069 | +0.07(+0.15%) |
Aug 13, 2014 | 47.54 | 48.50 | 47.47 | 48.44 | 480,682 | +0.84(+1.77%) |
Aug 12, 2014 | 47.43 | 47.82 | 47.04 | 47.60 | 555,805 | -0.02(-0.04%) |
Aug 11, 2014 | 46.89 | 47.95 | 46.59 | 47.62 | 401,149 | +1.03(+2.22%) |
Aug 08, 2014 | 45.99 | 46.94 | 45.99 | 46.58 | 360,505 | +0.49(+1.06%) |
Aug 07, 2014 | 45.85 | 46.29 | 45.53 | 46.09 | 392,949 | +0.22(+0.48%) |
Aug 06, 2014 | 44.33 | 46.74 | 43.56 | 45.87 | 944,039 | +0.39(+0.85%) |
Aug 05, 2014 | 44.87 | 45.63 | 44.22 | 45.49 | 575,485 | +0.44(+0.99%) |
Aug 04, 2014 | 44.79 | 45.30 | 43.96 | 45.04 | 379,581 | +0.54(+1.22%) |
Aug 01, 2014 | 44.36 | 44.53 | 43.38 | 44.50 | 314,604 | +0.15(+0.35%) |
Jul 31, 2014 | 44.61 | 45.30 | 44.24 | 44.34 | 358,888 | -0.76(-1.69%) |
Jul 30, 2014 | 44.67 | 45.21 | 44.44 | 45.10 | 213,779 | +0.80(+1.80%) |
Jul 29, 2014 | 44.52 | 44.95 | 44.10 | 44.31 | 247,761 | -0.24(-0.55%) |
Jul 28, 2014 | 44.63 | 45.04 | 44.22 | 44.55 | 224,455 | -0.15(-0.32%) |
Jul 25, 2014 | 44.33 | 44.95 | 44.14 | 44.70 | 334,840 | -0.08(-0.18%) |
Jul 24, 2014 | 44.85 | 45.52 | 44.52 | 44.78 | 205,202 | -0.09(-0.20%) |
Jul 23, 2014 | 45.04 | 45.28 | 44.70 | 44.87 | 243,348 | -0.07(-0.16%) |
Jul 22, 2014 | 44.50 | 45.10 | 44.33 | 44.94 | 262,558 | +0.74(+1.68%) |
Jul 21, 2014 | 43.87 | 44.28 | 43.68 | 44.20 | 194,269 | +0.24(+0.56%) |
Jul 18, 2014 | 42.99 | 44.24 | 42.87 | 43.95 | 542,349 | +0.90(+2.08%) |
Jul 17, 2014 | 44.02 | 44.40 | 42.97 | 43.06 | 354,904 | -1.12(-2.54%) |
Jul 16, 2014 | 44.81 | 45.25 | 43.71 | 44.18 | 227,744 | -0.30(-0.67%) |
Jul 15, 2014 | 44.89 | 45.11 | 44.38 | 44.48 | 235,569 | -0.41(-0.91%) |
Jul 14, 2014 | 45.49 | 45.49 | 44.71 | 44.89 | 215,085 | -0.03(-0.06%) |
Jul 11, 2014 | 45.34 | 45.34 | 44.43 | 44.91 | 277,025 | -0.44(-0.98%) |
Jul 10, 2014 | 44.58 | 45.47 | 44.19 | 45.36 | 390,324 | -0.17(-0.38%) |
Jul 09, 2014 | 46.00 | 46.17 | 45.20 | 45.53 | 316,518 | -0.29(-0.63%) |
Jul 08, 2014 | 46.26 | 46.42 | 45.05 | 45.82 | 443,025 | -0.63(-1.37%) |
Jul 07, 2014 | 46.36 | 46.72 | 45.78 | 46.46 | 368,157 | +0.05(+0.10%) |
Jul 03, 2014 | 46.70 | 46.41 | 46.41 | 46.41 | 231,783 | -0.02(-0.04%) |
Jul 02, 2014 | 47.14 | 47.43 | 46.24 | 46.43 | 545,374 | -0.73(-1.56%) |
Jul 01, 2014 | 46.35 | 47.33 | 46.12 | 47.16 | 374,994 | +1.06(+2.30%) |
Jun 30, 2014 | 46.25 | 46.87 | 45.81 | 46.10 | 405,908 | -0.25(-0.55%) |
Jun 27, 2014 | 45.33 | 46.55 | 45.18 | 46.36 | 516,133 | +0.76(+1.67%) |
Jun 26, 2014 | 45.23 | 45.61 | 44.57 | 45.59 | 302,035 | +0.49(+1.09%) |
Jun 25, 2014 | 44.56 | 45.19 | 44.50 | 45.10 | 285,065 | +0.42(+0.93%) |
Jun 24, 2014 | 45.32 | 45.61 | 44.69 | 44.69 | 422,632 | -0.80(-1.75%) |
Jun 23, 2014 | 45.40 | 45.57 | 45.01 | 45.49 | 405,674 | +0.09(+0.20%) |
Jun 20, 2014 | 45.50 | 45.61 | 45.13 | 45.40 | 796,444 | -0.04(-0.08%) |
Jun 19, 2014 | 45.70 | 45.70 | 45.15 | 45.43 | 793,045 | +0.04(+0.08%) |
Jun 18, 2014 | 45.29 | 45.49 | 44.50 | 45.40 | 602,684 | +0.21(+0.46%) |
Jun 17, 2014 | 44.81 | 45.38 | 44.64 | 45.19 | 558,648 | +0.27(+0.61%) |
Jun 16, 2014 | 44.53 | 45.05 | 44.01 | 44.91 | 688,415 | +0.29(+0.65%) |
Jun 13, 2014 | 45.01 | 45.01 | 43.48 | 44.62 | 1,016,688 | -0.21(-0.47%) |
Jun 12, 2014 | 42.96 | 44.87 | 42.37 | 44.83 | 2,278,899 | +1.47(+3.39%) |
Jun 11, 2014 | 43.96 | 43.96 | 42.72 | 43.36 | 1,832,138 | -0.80(-1.81%) |
Jun 10, 2014 | 43.91 | 44.38 | 43.63 | 44.16 | 173,009 | +0.26(+0.60%) |
Jun 06, 2014 | 44.17 | 44.23 | 43.64 | 43.90 | 307,451 | -0.29(-0.66%) |
Jun 05, 2014 | 42.83 | 44.36 | 42.36 | 44.19 | 407,402 | +1.51(+3.55%) |
Jun 04, 2014 | 42.24 | 42.78 | 41.70 | 42.68 | 255,388 | +0.50(+1.18%) |
Jun 03, 2014 | 42.68 | 42.80 | 42.08 | 42.18 | 275,897 | -0.73(-1.71%) |
Jun 02, 2014 | 42.90 | 43.06 | 42.42 | 42.91 | 245,601 | -0.02(-0.04%) |
May 30, 2014 | 43.05 | 43.09 | 42.52 | 42.93 | 298,119 | +0.01(+0.02%) |
May 29, 2014 | 43.23 | 43.28 | 42.41 | 42.92 | 259,331 | -0.15(-0.36%) |
May 28, 2014 | 43.58 | 43.58 | 42.73 | 43.07 | 414,722 | -0.51(-1.16%) |
May 27, 2014 | 44.04 | 44.13 | 43.46 | 43.58 | 300,571 | -0.01(-0.02%) |
May 23, 2014 | 43.17 | 43.59 | 43.59 | 43.59 | 309,449 | +0.46(+1.07%) |
May 22, 2014 | 42.63 | 43.29 | 42.58 | 43.13 | 255,875 | +0.53(+1.26%) |
May 21, 2014 | 42.40 | 42.74 | 42.06 | 42.59 | 407,260 | +0.58(+1.38%) |
May 20, 2014 | 42.92 | 43.46 | 41.98 | 42.01 | 940,862 | -1.13(-2.63%) |
May 19, 2014 | 42.43 | 43.68 | 42.15 | 43.15 | 409,999 | +0.73(+1.71%) |
May 16, 2014 | 41.74 | 42.46 | 41.33 | 42.42 | 294,760 | +0.65(+1.56%) |
May 15, 2014 | 41.86 | 42.06 | 40.84 | 41.77 | 460,318 | -0.65(-1.54%) |
May 14, 2014 | 43.55 | 43.55 | 42.39 | 42.42 | 473,588 | -1.06(-2.44%) |
May 13, 2014 | 43.72 | 44.04 | 43.23 | 43.48 | 690,354 | -0.17(-0.39%) |
May 12, 2014 | 42.73 | 43.97 | 42.73 | 43.65 | 549,764 | +1.09(+2.56%) |
May 09, 2014 | 41.33 | 43.14 | 40.63 | 42.57 | 705,927 | +2.98(+7.53%) |
May 08, 2014 | 40.55 | 41.05 | 39.50 | 39.58 | 604,599 | -0.88(-2.17%) |
May 07, 2014 | 40.38 | 40.77 | 39.58 | 40.46 | 451,439 | +0.33(+0.81%) |
May 06, 2014 | 41.48 | 41.60 | 40.13 | 40.14 | 444,277 | -1.41(-3.38%) |
May 05, 2014 | 41.20 | 41.73 | 40.99 | 41.54 | 539,189 | +0.02(+0.04%) |
May 02, 2014 | 42.10 | 42.58 | 41.48 | 41.52 | 522,186 | -0.64(-1.53%) |
May 01, 2014 | 41.92 | 42.58 | 41.29 | 42.17 | 743,240 | +0.14(+0.35%) |
Apr 30, 2014 | 41.74 | 42.24 | 41.05 | 42.02 | 389,871 | +0.00(+0.00%) |
Apr 29, 2014 | 42.49 | 42.78 | 41.77 | 42.02 | 412,615 | -0.29(-0.69%) |
Apr 28, 2014 | 42.93 | 43.43 | 41.49 | 42.31 | 261,668 | -0.34(-0.79%) |
Apr 25, 2014 | 43.65 | 43.65 | 42.43 | 42.65 | 218,281 | -1.20(-2.73%) |
Apr 24, 2014 | 44.46 | 44.70 | 43.51 | 43.84 | 233,363 | -0.40(-0.90%) |
Apr 23, 2014 | 45.48 | 45.58 | 44.22 | 44.24 | 213,662 | -1.27(-2.79%) |
Apr 22, 2014 | 44.98 | 45.88 | 44.80 | 45.51 | 245,687 | +0.59(+1.31%) |
Apr 21, 2014 | 44.92 | 45.18 | 44.31 | 44.92 | 216,587 | +0.05(+0.12%) |
Apr 17, 2014 | 45.04 | 44.87 | 44.87 | 44.87 | 507,694 | -0.17(-0.38%) |
Apr 16, 2014 | 43.06 | 45.55 | 43.04 | 45.04 | 827,411 | +3.04(+7.23%) |
Apr 15, 2014 | 41.78 | 42.37 | 41.05 | 42.00 | 289,926 | +0.28(+0.67%) |
Apr 14, 2014 | 41.67 | 42.27 | 41.33 | 41.72 | 332,459 | +0.30(+0.72%) |
Apr 11, 2014 | 42.11 | 42.75 | 41.32 | 41.42 | 380,613 | -1.16(-2.72%) |
Apr 10, 2014 | 44.42 | 44.43 | 42.48 | 42.59 | 321,472 | -1.88(-4.22%) |
Apr 09, 2014 | 44.35 | 44.86 | 43.89 | 44.46 | 305,553 | +0.15(+0.33%) |
Apr 08, 2014 | 43.17 | 44.49 | 43.17 | 44.32 | 272,742 | +1.11(+2.58%) |
Apr 07, 2014 | 44.62 | 44.85 | 42.92 | 43.20 | 353,547 | -1.53(-3.42%) |
Apr 04, 2014 | 44.57 | 45.18 | 44.32 | 44.73 | 526,717 | +0.48(+1.09%) |
Apr 03, 2014 | 44.97 | 45.23 | 43.98 | 44.25 | 368,525 | -0.81(-1.79%) |
Apr 02, 2014 | 45.49 | 45.61 | 44.59 | 45.06 | 352,856 | -0.37(-0.82%) |
Apr 01, 2014 | 45.35 | 45.95 | 44.94 | 45.43 | 451,056 | +0.06(+0.14%) |
Mar 31, 2014 | 44.81 | 45.52 | 44.47 | 45.37 | 288,932 | +0.80(+1.79%) |
Mar 28, 2014 | 44.45 | 45.99 | 44.20 | 44.57 | 513,383 | +0.10(+0.22%) |
Mar 27, 2014 | 43.78 | 44.62 | 43.56 | 44.47 | 322,071 | +0.68(+1.55%) |
Mar 26, 2014 | 44.49 | 44.66 | 43.52 | 43.79 | 423,925 | -0.37(-0.84%) |
Mar 25, 2014 | 44.06 | 44.86 | 43.87 | 44.16 | 361,376 | +0.34(+0.77%) |
Mar 24, 2014 | 43.83 | 44.11 | 43.05 | 43.83 | 515,061 | +0.00(+0.00%) |
Mar 21, 2014 | 44.47 | 44.47 | 43.61 | 43.83 | 541,444 | -0.33(-0.74%) |
Mar 20, 2014 | 44.46 | 44.90 | 43.96 | 44.15 | 226,373 | -0.34(-0.77%) |
Mar 19, 2014 | 45.65 | 45.65 | 43.96 | 44.50 | 265,438 | -1.15(-2.52%) |
Mar 18, 2014 | 44.39 | 45.69 | 44.01 | 45.65 | 306,363 | +1.25(+2.82%) |
Mar 17, 2014 | 44.43 | 44.77 | 44.05 | 44.40 | 226,681 | +0.39(+0.89%) |
Mar 14, 2014 | 43.48 | 44.22 | 43.26 | 44.01 | 237,016 | +0.48(+1.10%) |
Mar 13, 2014 | 45.01 | 45.34 | 43.46 | 43.53 | 298,082 | -1.21(-2.70%) |
Mar 12, 2014 | 44.87 | 45.24 | 43.93 | 44.73 | 275,393 | -0.36(-0.80%) |
Mar 11, 2014 | 46.14 | 46.37 | 45.03 | 45.10 | 240,858 | -1.03(-2.24%) |
Mar 10, 2014 | 46.80 | 47.08 | 46.03 | 46.13 | 274,942 | -0.71(-1.51%) |
Mar 07, 2014 | 46.77 | 46.85 | 46.13 | 46.84 | 245,871 | +0.19(+0.41%) |
Mar 06, 2014 | 46.68 | 46.77 | 46.26 | 46.65 | 316,737 | -0.05(-0.10%) |
Mar 05, 2014 | 46.66 | 46.98 | 46.27 | 46.69 | 320,253 | -0.13(-0.27%) |
Mar 04, 2014 | 47.30 | 47.62 | 46.63 | 46.82 | 506,801 | +0.19(+0.41%) |
Mar 03, 2014 | 46.23 | 46.64 | 45.62 | 46.63 | 354,701 | +0.04(+0.08%) |
Feb 28, 2014 | 46.81 | 47.30 | 46.38 | 46.59 | 410,760 | -0.10(-0.21%) |
Feb 27, 2014 | 45.93 | 46.77 | 45.64 | 46.69 | 339,202 | +0.74(+1.62%) |
Feb 26, 2014 | 46.06 | 46.58 | 45.73 | 45.95 | 361,040 | +0.34(+0.76%) |
Feb 25, 2014 | 44.59 | 45.88 | 44.34 | 45.60 | 623,500 | +0.96(+2.15%) |
Feb 24, 2014 | 44.49 | 44.92 | 44.29 | 44.64 | 265,715 | +0.27(+0.61%) |
Feb 21, 2014 | 45.26 | 45.32 | 44.17 | 44.37 | 384,868 | -0.61(-1.35%) |
Feb 20, 2014 | 44.59 | 45.49 | 44.54 | 44.98 | 696,058 | +0.34(+0.77%) |
Feb 19, 2014 | 45.02 | 45.79 | 44.50 | 44.63 | 651,803 | -0.68(-1.50%) |
Feb 18, 2014 | 44.82 | 45.88 | 44.65 | 45.31 | 967,591 | +0.84(+1.90%) |
Feb 14, 2014 | 46.34 | 44.47 | 44.47 | 44.47 | 2,264,328 | +2.01(+4.74%) |
Feb 13, 2014 | 41.19 | 42.78 | 40.84 | 42.46 | 422,109 | +0.79(+1.89%) |
Feb 12, 2014 | 42.10 | 42.49 | 41.13 | 41.67 | 254,962 | -0.48(-1.14%) |
Feb 11, 2014 | 41.44 | 42.39 | 41.20 | 42.15 | 421,791 | +0.81(+1.95%) |
Feb 10, 2014 | 41.46 | 41.70 | 40.93 | 41.34 | 245,541 | -0.28(-0.68%) |
Feb 07, 2014 | 41.23 | 41.70 | 40.66 | 41.62 | 242,389 | +0.61(+1.48%) |
Feb 06, 2014 | 39.16 | 41.13 | 39.16 | 41.02 | 425,071 | +2.00(+5.13%) |
Feb 05, 2014 | 39.53 | 39.92 | 38.54 | 39.01 | 341,721 | -0.74(-1.87%) |
Feb 04, 2014 | 40.01 | 40.19 | 37.25 | 39.76 | 356,000 | -0.15(-0.39%) |
Feb 03, 2014 | 40.91 | 41.67 | 39.38 | 39.91 | 521,275 | -1.20(-2.91%) |
Jan 31, 2014 | 41.09 | 42.25 | 41.02 | 41.11 | 294,015 | -0.81(-1.92%) |
Jan 30, 2014 | 41.79 | 42.19 | 41.35 | 41.91 | 292,044 | +0.58(+1.40%) |
Jan 29, 2014 | 41.94 | 42.20 | 41.09 | 41.33 | 290,032 | -1.09(-2.56%) |
Jan 28, 2014 | 42.15 | 42.48 | 42.11 | 42.42 | 336,341 | +0.23(+0.54%) |
Jan 27, 2014 | 42.67 | 43.30 | 41.99 | 42.20 | 383,019 | -0.44(-1.02%) |
Jan 24, 2014 | 43.11 | 43.63 | 42.47 | 42.63 | 294,950 | -0.88(-2.02%) |
Jan 23, 2014 | 43.43 | 43.64 | 42.80 | 43.51 | 255,237 | -0.19(-0.44%) |
Jan 22, 2014 | 43.65 | 43.82 | 43.15 | 43.70 | 172,415 | +0.14(+0.31%) |
Jan 21, 2014 | 44.69 | 44.69 | 42.94 | 43.56 | 219,131 | -0.70(-1.58%) |
Jan 17, 2014 | 44.01 | 44.26 | 44.26 | 44.26 | 252,744 | +0.06(+0.14%) |
Jan 16, 2014 | 43.00 | 44.70 | 43.00 | 44.20 | 331,484 | +0.99(+2.29%) |
Jan 15, 2014 | 43.30 | 43.68 | 42.92 | 43.21 | 284,142 | -0.09(-0.21%) |
Jan 14, 2014 | 42.61 | 43.46 | 42.43 | 43.30 | 194,005 | +0.89(+2.09%) |
Jan 13, 2014 | 44.41 | 44.79 | 42.24 | 42.41 | 378,225 | -2.14(-4.80%) |
Jan 10, 2014 | 45.03 | 45.39 | 44.25 | 44.55 | 305,043 | -0.68(-1.50%) |
Jan 09, 2014 | 46.21 | 46.29 | 45.06 | 45.23 | 350,299 | -0.90(-1.95%) |
Jan 08, 2014 | 45.49 | 46.89 | 45.05 | 46.13 | 448,818 | +0.63(+1.39%) |
Jan 07, 2014 | 44.96 | 45.99 | 44.96 | 45.49 | 306,753 | +0.57(+1.27%) |
Jan 06, 2014 | 45.25 | 45.50 | 44.70 | 44.92 | 330,519 | -0.10(-0.22%) |
Jan 03, 2014 | 45.10 | 45.32 | 44.82 | 45.02 | 319,536 | +0.03(+0.06%) |
Jan 02, 2014 | 45.07 | 45.39 | 44.71 | 45.00 | 214,626 | -0.34(-0.74%) |
Dec 31, 2013 | 45.20 | 45.33 | 45.33 | 45.33 | 243,146 | +0.24(+0.54%) |
Dec 30, 2013 | 44.59 | 45.40 | 44.39 | 45.09 | 243,187 | +0.40(+0.89%) |
Dec 27, 2013 | 44.44 | 45.16 | 44.32 | 44.69 | 188,418 | +0.34(+0.76%) |
Dec 26, 2013 | 45.58 | 45.98 | 44.04 | 44.35 | 285,905 | -1.01(-2.22%) |
Dec 24, 2013 | 45.03 | 45.67 | 44.43 | 45.36 | 120,434 | +0.47(+1.05%) |
Dec 23, 2013 | 44.35 | 45.30 | 44.09 | 44.89 | 366,160 | +0.61(+1.37%) |
Dec 20, 2013 | 42.80 | 44.50 | 42.59 | 44.28 | 997,962 | +1.69(+3.96%) |
Dec 19, 2013 | 42.81 | 43.04 | 42.27 | 42.59 | 226,256 | -0.31(-0.72%) |
Dec 18, 2013 | 41.98 | 43.01 | 41.62 | 42.90 | 402,594 | +1.10(+2.62%) |
Dec 17, 2013 | 41.63 | 41.88 | 41.31 | 41.81 | 281,278 | +0.19(+0.46%) |
Dec 16, 2013 | 41.17 | 41.78 | 41.16 | 41.62 | 199,800 | +0.51(+1.23%) |
Dec 13, 2013 | 41.35 | 41.61 | 40.82 | 41.11 | 205,313 | -0.03(-0.07%) |
Dec 12, 2013 | 40.29 | 41.62 | 39.89 | 41.13 | 313,005 | +0.80(+1.98%) |
Dec 11, 2013 | 41.44 | 41.44 | 40.13 | 40.34 | 330,759 | -0.93(-2.26%) |
Dec 10, 2013 | 41.53 | 41.88 | 41.09 | 41.27 | 283,625 | -0.38(-0.91%) |
Dec 09, 2013 | 41.62 | 41.93 | 41.17 | 41.65 | 215,762 | -0.06(-0.15%) |
Dec 06, 2013 | 41.84 | 42.01 | 41.17 | 41.71 | 0 | +0.33(+0.79%) |
Dec 05, 2013 | 40.33 | 41.71 | 40.15 | 41.39 | 0 | +1.05(+2.61%) |
Dec 04, 2013 | 41.06 | 41.13 | 39.92 | 40.34 | 0 | -0.87(-2.11%) |
Dec 03, 2013 | 41.15 | 41.46 | 40.70 | 41.21 | 459,589 | -0.14(-0.33%) |
Dec 02, 2013 | 43.36 | 43.39 | 41.12 | 41.34 | 524,744 | -2.14(-4.92%) |
Nov 29, 2013 | 44.11 | 44.25 | 43.28 | 43.48 | 0 | -0.42(-0.95%) |
Nov 27, 2013 | 43.85 | 44.00 | 43.50 | 43.90 | 0 | +0.18(+0.41%) |
Nov 26, 2013 | 42.55 | 43.96 | 42.15 | 43.72 | 0 | +1.11(+2.60%) |
Nov 25, 2013 | 42.44 | 42.69 | 42.15 | 42.61 | 162,671 | +0.24(+0.56%) |
Nov 22, 2013 | 42.31 | 42.60 | 42.01 | 42.38 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 42.00 | 42.53 | 41.67 | 42.35 | 318,054 | +0.66(+1.59%) |
Nov 20, 2013 | 41.92 | 42.24 | 41.23 | 41.69 | 0 | -0.24(-0.56%) |
Nov 19, 2013 | 43.09 | 43.20 | 41.80 | 41.92 | 305,721 | -1.11(-2.59%) |
Nov 18, 2013 | 42.82 | 43.35 | 42.82 | 43.04 | 0 | +0.25(+0.59%) |
Nov 15, 2013 | 42.15 | 43.00 | 41.94 | 42.78 | 0 | +0.63(+1.51%) |
Nov 14, 2013 | 41.97 | 42.29 | 41.55 | 42.15 | 454,954 | +1.19(+2.90%) |
Nov 12, 2013 | 40.75 | 41.10 | 40.47 | 40.96 | 0 | +0.15(+0.36%) |
Nov 11, 2013 | 40.70 | 40.97 | 40.25 | 40.82 | 0 | -0.05(-0.11%) |
Nov 08, 2013 | 39.84 | 41.20 | 39.52 | 40.86 | 0 | +1.05(+2.64%) |
Nov 07, 2013 | 45.32 | 45.32 | 39.80 | 39.81 | 1,676,226 | -5.47(-12.07%) |
Nov 06, 2013 | 48.95 | 49.56 | 43.77 | 45.28 | 1,758,878 | -4.69(-9.38%) |
Nov 05, 2013 | 49.85 | 50.24 | 48.85 | 49.96 | 749,121 | +0.17(+0.35%) |
Nov 04, 2013 | 49.85 | 50.69 | 49.56 | 49.79 | 604,829 | -0.05(-0.11%) |