Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.57 | 38.56 | 38.56 | 38.56 | 74,400 | +0.08(+0.21%) |
Aug 28, 2014 | 38.91 | 39.27 | 38.44 | 38.48 | 45,118 | -0.53(-1.36%) |
Aug 27, 2014 | 38.88 | 39.15 | 38.75 | 39.01 | 60,800 | +0.18(+0.46%) |
Aug 26, 2014 | 38.54 | 38.93 | 38.54 | 38.83 | 81,026 | +0.21(+0.54%) |
Aug 25, 2014 | 38.67 | 39.15 | 38.14 | 38.62 | 66,760 | +0.10(+0.26%) |
Aug 22, 2014 | 39.05 | 39.98 | 37.91 | 38.52 | 133,375 | -0.74(-1.88%) |
Aug 21, 2014 | 38.32 | 39.39 | 38.32 | 39.26 | 91,334 | +0.97(+2.53%) |
Aug 20, 2014 | 38.81 | 38.81 | 38.09 | 38.29 | 55,994 | -0.53(-1.37%) |
Aug 19, 2014 | 38.81 | 39.05 | 38.34 | 38.82 | 44,862 | +0.17(+0.44%) |
Aug 18, 2014 | 38.12 | 38.70 | 37.76 | 38.65 | 101,532 | +0.75(+1.98%) |
Aug 15, 2014 | 38.00 | 38.00 | 37.35 | 37.90 | 103,183 | +0.38(+1.01%) |
Aug 14, 2014 | 37.78 | 37.78 | 37.35 | 37.52 | 52,190 | -0.17(-0.45%) |
Aug 13, 2014 | 37.99 | 38.19 | 37.52 | 37.69 | 34,415 | -0.18(-0.48%) |
Aug 12, 2014 | 37.41 | 38.02 | 37.41 | 37.87 | 98,372 | +0.20(+0.53%) |
Aug 11, 2014 | 37.06 | 37.87 | 37.06 | 37.67 | 60,216 | +0.78(+2.11%) |
Aug 08, 2014 | 36.42 | 37.05 | 36.42 | 36.89 | 124,675 | +0.40(+1.10%) |
Aug 07, 2014 | 36.82 | 36.82 | 36.21 | 36.49 | 65,689 | -0.13(-0.35%) |
Aug 06, 2014 | 36.72 | 37.29 | 36.43 | 36.62 | 61,976 | -0.27(-0.73%) |
Aug 05, 2014 | 36.25 | 37.06 | 36.25 | 36.89 | 67,490 | +0.40(+1.10%) |
Aug 04, 2014 | 36.30 | 36.60 | 36.20 | 36.49 | 81,616 | +0.44(+1.22%) |
Aug 01, 2014 | 36.00 | 36.57 | 35.86 | 36.05 | 122,987 | +0.24(+0.67%) |
Jul 31, 2014 | 36.12 | 36.12 | 35.59 | 35.81 | 123,015 | -0.62(-1.70%) |
Jul 30, 2014 | 36.48 | 36.62 | 36.26 | 36.43 | 44,417 | +0.09(+0.25%) |
Jul 29, 2014 | 36.30 | 36.67 | 36.18 | 36.34 | 70,420 | -0.01(-0.03%) |
Jul 28, 2014 | 36.43 | 36.56 | 36.15 | 36.35 | 69,060 | +0.02(+0.06%) |
Jul 25, 2014 | 36.02 | 36.40 | 35.90 | 36.33 | 84,981 | +0.01(+0.03%) |
Jul 24, 2014 | 36.50 | 36.80 | 36.05 | 36.32 | 58,254 | -0.17(-0.47%) |
Jul 23, 2014 | 36.61 | 36.67 | 36.26 | 36.49 | 72,959 | -0.05(-0.14%) |
Jul 22, 2014 | 36.56 | 36.88 | 36.37 | 36.54 | 49,665 | +0.15(+0.41%) |
Jul 21, 2014 | 36.13 | 36.61 | 35.87 | 36.39 | 42,198 | +0.03(+0.08%) |
Jul 18, 2014 | 35.99 | 36.51 | 35.94 | 36.36 | 85,288 | +0.31(+0.86%) |
Jul 17, 2014 | 36.26 | 36.56 | 35.91 | 36.05 | 84,357 | -0.42(-1.15%) |
Jul 16, 2014 | 36.82 | 36.88 | 36.13 | 36.47 | 88,297 | -0.05(-0.14%) |
Jul 15, 2014 | 36.77 | 37.05 | 36.10 | 36.52 | 79,975 | -0.30(-0.81%) |
Jul 14, 2014 | 37.49 | 37.76 | 36.70 | 36.82 | 71,553 | -0.27(-0.73%) |
Jul 11, 2014 | 37.05 | 37.31 | 36.85 | 37.09 | 66,098 | -0.07(-0.19%) |
Jul 10, 2014 | 36.98 | 37.60 | 36.95 | 37.16 | 108,125 | -0.62(-1.64%) |
Jul 09, 2014 | 38.05 | 38.05 | 37.56 | 37.78 | 82,180 | -0.03(-0.08%) |
Jul 08, 2014 | 38.18 | 38.43 | 37.60 | 37.81 | 117,702 | -0.47(-1.23%) |
Jul 07, 2014 | 38.83 | 38.83 | 37.95 | 38.28 | 80,316 | -0.72(-1.85%) |
Jul 03, 2014 | 38.66 | 39.00 | 39.00 | 39.00 | 35,600 | +0.37(+0.96%) |
Jul 02, 2014 | 39.06 | 39.47 | 38.40 | 38.63 | 81,834 | -0.56(-1.43%) |
Jul 01, 2014 | 38.10 | 39.64 | 38.03 | 39.19 | 104,208 | +1.11(+2.91%) |
Jun 30, 2014 | 37.54 | 38.12 | 37.30 | 38.08 | 111,091 | +0.36(+0.95%) |
Jun 27, 2014 | 37.22 | 37.84 | 37.03 | 37.72 | 153,823 | +0.13(+0.35%) |
Jun 26, 2014 | 37.61 | 37.76 | 37.25 | 37.59 | 49,452 | -0.07(-0.19%) |
Jun 25, 2014 | 37.04 | 37.80 | 36.95 | 37.66 | 77,037 | +0.35(+0.94%) |
Jun 24, 2014 | 37.52 | 38.35 | 37.20 | 37.31 | 50,596 | -0.37(-0.98%) |
Jun 23, 2014 | 37.50 | 37.84 | 37.30 | 37.68 | 55,886 | +0.20(+0.53%) |
Jun 20, 2014 | 37.40 | 37.63 | 36.77 | 37.48 | 199,519 | +0.16(+0.43%) |
Jun 19, 2014 | 37.59 | 37.62 | 37.30 | 37.32 | 55,321 | -0.12(-0.32%) |
Jun 18, 2014 | 37.63 | 37.83 | 36.97 | 37.44 | 60,711 | -0.14(-0.37%) |
Jun 17, 2014 | 36.74 | 38.00 | 36.74 | 37.58 | 129,376 | +0.73(+1.98%) |
Jun 16, 2014 | 36.95 | 37.08 | 36.47 | 36.85 | 48,632 | -0.22(-0.59%) |
Jun 13, 2014 | 37.55 | 37.55 | 36.79 | 37.07 | 74,795 | -0.28(-0.75%) |
Jun 12, 2014 | 37.60 | 37.95 | 37.18 | 37.35 | 58,715 | -0.43(-1.14%) |
Jun 11, 2014 | 38.04 | 38.24 | 37.70 | 37.78 | 46,638 | -0.56(-1.46%) |
Jun 10, 2014 | 37.87 | 38.51 | 37.67 | 38.34 | 46,754 | +0.88(+2.35%) |
Jun 06, 2014 | 37.14 | 37.53 | 36.85 | 37.46 | 87,319 | +0.58(+1.57%) |
Jun 05, 2014 | 36.43 | 37.32 | 36.10 | 36.88 | 217,340 | +0.66(+1.82%) |
Jun 04, 2014 | 36.20 | 36.75 | 36.10 | 36.22 | 135,220 | -0.19(-0.52%) |
Jun 03, 2014 | 37.01 | 37.12 | 36.35 | 36.41 | 95,977 | -0.67(-1.81%) |
Jun 02, 2014 | 37.20 | 37.53 | 36.50 | 37.08 | 121,049 | -0.02(-0.05%) |
May 30, 2014 | 37.63 | 37.63 | 36.94 | 37.10 | 74,737 | -0.40(-1.07%) |
May 29, 2014 | 37.39 | 37.76 | 36.58 | 37.50 | 85,401 | +0.37(+1.00%) |
May 28, 2014 | 37.67 | 37.67 | 36.95 | 37.13 | 124,336 | -0.75(-1.98%) |
May 27, 2014 | 37.41 | 38.22 | 37.24 | 37.88 | 82,185 | +0.64(+1.72%) |
May 23, 2014 | 37.02 | 37.24 | 37.24 | 37.24 | 81,700 | +0.15(+0.40%) |
May 22, 2014 | 36.66 | 37.26 | 36.63 | 37.09 | 55,298 | +0.40(+1.09%) |
May 21, 2014 | 36.77 | 37.16 | 36.21 | 36.69 | 113,033 | +0.13(+0.36%) |
May 20, 2014 | 36.88 | 36.97 | 36.21 | 36.56 | 186,591 | -0.52(-1.40%) |
May 19, 2014 | 36.65 | 37.58 | 36.65 | 37.08 | 82,947 | +0.19(+0.52%) |
May 16, 2014 | 36.80 | 36.98 | 36.39 | 36.89 | 61,515 | +0.04(+0.11%) |
May 15, 2014 | 37.04 | 37.48 | 36.43 | 36.85 | 97,046 | -0.41(-1.10%) |
May 14, 2014 | 38.18 | 38.18 | 37.08 | 37.26 | 76,990 | -1.01(-2.64%) |
May 13, 2014 | 38.71 | 38.80 | 38.05 | 38.27 | 83,262 | -0.54(-1.39%) |
May 12, 2014 | 37.47 | 39.12 | 37.44 | 38.81 | 78,967 | +1.44(+3.85%) |
May 09, 2014 | 36.31 | 37.55 | 36.30 | 37.37 | 76,992 | +0.85(+2.33%) |
May 08, 2014 | 36.77 | 37.49 | 36.49 | 36.52 | 84,575 | -0.21(-0.57%) |
May 07, 2014 | 37.01 | 37.38 | 36.29 | 36.73 | 127,496 | -0.20(-0.54%) |
May 06, 2014 | 38.01 | 38.31 | 36.93 | 36.93 | 166,146 | -1.08(-2.84%) |
May 05, 2014 | 39.79 | 39.79 | 37.96 | 38.01 | 215,726 | -1.94(-4.86%) |
May 02, 2014 | 38.91 | 41.70 | 38.03 | 39.95 | 160,966 | +1.32(+3.42%) |
May 01, 2014 | 38.24 | 39.32 | 37.37 | 38.63 | 132,754 | +0.22(+0.57%) |
Apr 30, 2014 | 37.93 | 38.51 | 37.43 | 38.41 | 180,609 | +0.35(+0.92%) |
Apr 29, 2014 | 38.57 | 38.69 | 38.00 | 38.06 | 115,104 | -0.17(-0.44%) |
Apr 28, 2014 | 38.81 | 39.05 | 37.39 | 38.23 | 83,248 | -0.49(-1.27%) |
Apr 25, 2014 | 39.09 | 39.21 | 38.42 | 38.72 | 83,293 | -0.58(-1.48%) |
Apr 24, 2014 | 39.59 | 39.95 | 38.95 | 39.30 | 100,574 | -0.05(-0.13%) |
Apr 23, 2014 | 39.87 | 40.09 | 39.28 | 39.35 | 73,416 | -0.60(-1.50%) |
Apr 22, 2014 | 39.54 | 40.08 | 39.18 | 39.95 | 50,422 | +0.41(+1.04%) |
Apr 21, 2014 | 39.81 | 39.81 | 39.23 | 39.54 | 50,701 | -0.20(-0.50%) |
Apr 17, 2014 | 38.99 | 39.74 | 39.74 | 39.74 | 55,800 | +0.60(+1.53%) |
Apr 16, 2014 | 39.51 | 39.61 | 38.41 | 39.14 | 70,902 | +0.01(+0.03%) |
Apr 15, 2014 | 39.02 | 39.32 | 38.15 | 39.13 | 109,180 | +0.15(+0.38%) |
Apr 14, 2014 | 40.21 | 40.21 | 38.72 | 38.98 | 157,052 | -0.76(-1.91%) |
Apr 11, 2014 | 39.57 | 39.90 | 39.30 | 39.74 | 230,508 | -0.07(-0.18%) |
Apr 10, 2014 | 40.34 | 40.63 | 39.50 | 39.81 | 141,000 | -0.60(-1.48%) |
Apr 09, 2014 | 39.67 | 40.52 | 39.43 | 40.41 | 182,527 | +0.98(+2.49%) |
Apr 08, 2014 | 39.71 | 40.00 | 39.04 | 39.43 | 129,577 | -0.22(-0.55%) |
Apr 07, 2014 | 40.00 | 40.19 | 39.49 | 39.65 | 149,559 | -0.54(-1.34%) |
Apr 04, 2014 | 42.62 | 42.99 | 39.77 | 40.19 | 107,335 | -1.23(-2.97%) |
Apr 03, 2014 | 41.85 | 42.12 | 41.14 | 41.42 | 86,567 | -0.35(-0.84%) |
Apr 02, 2014 | 41.56 | 42.12 | 41.12 | 41.77 | 115,590 | +0.17(+0.41%) |
Apr 01, 2014 | 40.61 | 41.69 | 40.61 | 41.60 | 204,658 | +0.83(+2.04%) |
Mar 31, 2014 | 38.63 | 41.02 | 38.63 | 40.77 | 250,295 | +2.68(+7.04%) |
Mar 28, 2014 | 38.63 | 39.27 | 37.90 | 38.09 | 136,441 | -0.38(-0.99%) |
Mar 27, 2014 | 38.67 | 38.90 | 38.15 | 38.47 | 83,301 | -0.11(-0.29%) |
Mar 26, 2014 | 39.24 | 39.24 | 38.32 | 38.58 | 117,892 | -0.45(-1.15%) |
Mar 25, 2014 | 39.22 | 39.33 | 38.78 | 39.03 | 93,869 | +0.04(+0.10%) |
Mar 24, 2014 | 39.35 | 39.67 | 38.70 | 38.99 | 129,443 | -0.21(-0.54%) |
Mar 21, 2014 | 39.47 | 40.41 | 38.96 | 39.20 | 223,874 | -0.10(-0.25%) |
Mar 20, 2014 | 38.77 | 39.45 | 38.77 | 39.30 | 139,365 | +0.44(+1.13%) |
Mar 19, 2014 | 39.38 | 39.52 | 38.45 | 38.86 | 89,172 | -0.56(-1.42%) |
Mar 18, 2014 | 38.63 | 39.48 | 38.54 | 39.42 | 111,245 | +0.80(+2.07%) |
Mar 17, 2014 | 38.75 | 39.45 | 38.41 | 38.62 | 140,049 | +0.19(+0.49%) |
Mar 14, 2014 | 38.41 | 38.90 | 38.17 | 38.43 | 112,558 | +0.03(+0.08%) |
Mar 13, 2014 | 39.09 | 39.39 | 38.24 | 38.40 | 83,341 | -0.54(-1.39%) |
Mar 12, 2014 | 38.95 | 39.06 | 38.45 | 38.94 | 99,910 | -0.09(-0.23%) |
Mar 11, 2014 | 39.82 | 40.17 | 38.88 | 39.03 | 138,815 | -0.86(-2.16%) |
Mar 10, 2014 | 39.88 | 39.93 | 39.47 | 39.89 | 114,675 | -0.19(-0.47%) |
Mar 07, 2014 | 40.49 | 40.62 | 39.53 | 40.08 | 118,948 | -0.08(-0.20%) |
Mar 06, 2014 | 40.62 | 40.71 | 39.96 | 40.16 | 94,906 | -0.48(-1.18%) |
Mar 05, 2014 | 40.28 | 40.85 | 39.98 | 40.64 | 137,435 | +0.20(+0.49%) |
Mar 04, 2014 | 39.20 | 40.89 | 39.20 | 40.44 | 208,347 | +1.65(+4.25%) |
Mar 03, 2014 | 38.79 | 39.12 | 38.31 | 38.79 | 74,486 | -0.47(-1.20%) |
Feb 28, 2014 | 39.46 | 39.70 | 39.16 | 39.26 | 134,899 | -0.09(-0.23%) |
Feb 27, 2014 | 39.62 | 40.13 | 39.26 | 39.35 | 123,838 | -0.48(-1.21%) |
Feb 26, 2014 | 38.76 | 40.07 | 38.76 | 39.83 | 158,350 | +1.20(+3.11%) |
Feb 25, 2014 | 38.59 | 38.98 | 38.31 | 38.63 | 153,891 | +0.04(+0.10%) |
Feb 24, 2014 | 38.83 | 39.21 | 38.58 | 38.59 | 156,753 | +0.05(+0.13%) |
Feb 21, 2014 | 39.60 | 39.64 | 38.52 | 38.54 | 310,608 | -1.00(-2.53%) |
Feb 20, 2014 | 39.77 | 40.08 | 39.49 | 39.54 | 198,522 | -0.14(-0.35%) |
Feb 19, 2014 | 38.26 | 39.87 | 38.26 | 39.68 | 263,179 | +1.29(+3.36%) |
Feb 18, 2014 | 37.88 | 38.61 | 37.81 | 38.39 | 223,570 | +0.34(+0.89%) |
Feb 14, 2014 | 37.94 | 38.05 | 38.05 | 38.05 | 126,700 | +0.18(+0.48%) |
Feb 13, 2014 | 36.70 | 37.97 | 36.67 | 37.87 | 129,002 | +1.01(+2.74%) |
Feb 12, 2014 | 36.83 | 37.36 | 36.57 | 36.86 | 129,558 | +0.11(+0.30%) |
Feb 11, 2014 | 36.37 | 36.90 | 36.16 | 36.75 | 128,586 | +0.45(+1.24%) |
Feb 10, 2014 | 35.90 | 36.49 | 35.90 | 36.30 | 198,329 | +0.23(+0.64%) |
Feb 07, 2014 | 36.11 | 36.48 | 35.98 | 36.07 | 134,253 | +0.05(+0.14%) |
Feb 06, 2014 | 36.33 | 36.66 | 35.86 | 36.02 | 128,585 | -0.14(-0.39%) |
Feb 05, 2014 | 36.15 | 36.56 | 35.56 | 36.16 | 106,578 | -0.10(-0.28%) |
Feb 04, 2014 | 36.53 | 36.73 | 36.03 | 36.26 | 130,017 | -0.08(-0.22%) |
Feb 03, 2014 | 37.35 | 37.54 | 35.94 | 36.34 | 356,118 | -1.20(-3.20%) |
Jan 31, 2014 | 39.24 | 39.42 | 37.34 | 37.54 | 393,576 | -2.20(-5.54%) |
Jan 30, 2014 | 39.91 | 40.08 | 39.41 | 39.74 | 200,475 | +0.14(+0.35%) |
Jan 29, 2014 | 39.71 | 40.14 | 39.20 | 39.60 | 178,365 | -0.39(-0.98%) |
Jan 28, 2014 | 40.23 | 40.28 | 39.81 | 39.99 | 167,947 | -0.32(-0.79%) |
Jan 27, 2014 | 40.91 | 41.10 | 40.26 | 40.31 | 132,810 | -0.53(-1.30%) |
Jan 24, 2014 | 41.34 | 41.57 | 40.55 | 40.84 | 144,577 | -0.87(-2.09%) |
Jan 23, 2014 | 41.81 | 42.03 | 41.45 | 41.71 | 130,875 | -0.35(-0.83%) |
Jan 22, 2014 | 42.10 | 42.30 | 41.90 | 42.06 | 57,527 | -0.08(-0.19%) |
Jan 21, 2014 | 42.28 | 42.56 | 41.89 | 42.14 | 157,260 | +0.07(+0.17%) |
Jan 17, 2014 | 42.19 | 42.07 | 42.07 | 42.07 | 76,700 | -0.21(-0.50%) |
Jan 16, 2014 | 42.18 | 42.64 | 41.87 | 42.28 | 228,776 | -0.11(-0.26%) |
Jan 15, 2014 | 41.27 | 42.59 | 41.22 | 42.39 | 124,082 | +1.12(+2.71%) |
Jan 14, 2014 | 40.56 | 41.43 | 40.49 | 41.27 | 184,229 | +0.76(+1.88%) |
Jan 13, 2014 | 40.85 | 41.20 | 40.15 | 40.51 | 155,770 | -0.59(-1.44%) |
Jan 10, 2014 | 41.00 | 41.19 | 40.52 | 41.10 | 109,049 | -0.05(-0.12%) |
Jan 09, 2014 | 41.34 | 41.39 | 40.84 | 41.15 | 104,310 | -0.10(-0.24%) |
Jan 08, 2014 | 41.34 | 41.44 | 40.79 | 41.25 | 203,019 | -0.09(-0.22%) |
Jan 07, 2014 | 40.87 | 41.62 | 40.43 | 41.34 | 162,309 | +0.74(+1.82%) |
Jan 06, 2014 | 40.75 | 40.98 | 40.36 | 40.60 | 166,500 | -0.04(-0.10%) |
Jan 03, 2014 | 41.15 | 41.32 | 40.28 | 40.64 | 291,309 | -0.91(-2.19%) |
Jan 02, 2014 | 42.28 | 42.39 | 41.39 | 41.55 | 82,722 | -0.88(-2.07%) |
Dec 31, 2013 | 42.42 | 42.43 | 42.43 | 42.43 | 83,700 | +0.10(+0.24%) |
Dec 30, 2013 | 42.66 | 42.68 | 42.10 | 42.33 | 77,897 | -0.56(-1.31%) |
Dec 27, 2013 | 43.03 | 43.18 | 42.49 | 42.89 | 71,119 | +0.04(+0.09%) |
Dec 26, 2013 | 43.28 | 43.65 | 42.74 | 42.85 | 67,249 | -0.25(-0.58%) |
Dec 24, 2013 | 42.33 | 43.32 | 42.25 | 43.10 | 49,066 | +0.69(+1.63%) |
Dec 23, 2013 | 41.89 | 42.84 | 41.74 | 42.41 | 96,378 | +0.49(+1.17%) |
Dec 20, 2013 | 40.85 | 42.09 | 40.78 | 41.92 | 274,175 | +1.22(+3.00%) |
Dec 19, 2013 | 41.11 | 41.26 | 40.63 | 40.70 | 168,725 | -0.53(-1.29%) |
Dec 18, 2013 | 41.34 | 41.42 | 40.68 | 41.23 | 146,306 | +0.06(+0.15%) |
Dec 17, 2013 | 41.53 | 41.90 | 41.11 | 41.17 | 177,907 | -0.43(-1.03%) |
Dec 16, 2013 | 40.86 | 41.90 | 40.86 | 41.60 | 246,193 | +1.05(+2.59%) |
Dec 13, 2013 | 40.80 | 40.93 | 40.35 | 40.55 | 278,366 | -0.10(-0.25%) |
Dec 12, 2013 | 41.31 | 41.45 | 40.51 | 40.65 | 258,699 | -0.59(-1.43%) |
Dec 11, 2013 | 41.75 | 41.76 | 41.09 | 41.24 | 152,519 | -0.45(-1.08%) |
Dec 10, 2013 | 42.38 | 42.74 | 41.57 | 41.69 | 217,130 | -1.05(-2.46%) |
Dec 09, 2013 | 42.90 | 43.21 | 42.36 | 42.74 | 140,659 | -0.08(-0.19%) |
Dec 06, 2013 | 42.18 | 43.41 | 42.18 | 42.82 | 0 | +0.71(+1.69%) |
Dec 05, 2013 | 41.63 | 42.27 | 41.41 | 42.11 | 0 | +0.29(+0.69%) |
Dec 04, 2013 | 41.41 | 42.10 | 41.36 | 41.82 | 0 | +0.35(+0.84%) |
Dec 03, 2013 | 41.95 | 42.21 | 41.07 | 41.47 | 0 | -0.46(-1.10%) |
Dec 02, 2013 | 42.07 | 42.28 | 41.73 | 41.93 | 169,229 | -0.06(-0.14%) |
Nov 29, 2013 | 41.92 | 42.47 | 41.65 | 41.99 | 0 | +0.36(+0.86%) |
Nov 27, 2013 | 42.35 | 42.43 | 41.60 | 41.63 | 0 | -0.59(-1.40%) |
Nov 26, 2013 | 42.27 | 42.52 | 42.05 | 42.22 | 0 | -0.08(-0.19%) |
Nov 25, 2013 | 41.77 | 42.75 | 41.64 | 42.30 | 148,959 | +0.63(+1.51%) |
Nov 22, 2013 | 41.48 | 41.88 | 41.27 | 41.67 | 0 | +0.35(+0.85%) |
Nov 21, 2013 | 41.32 | 41.50 | 40.91 | 41.32 | 175,008 | +0.28(+0.68%) |
Nov 20, 2013 | 41.19 | 41.35 | 40.69 | 41.04 | 0 | +0.14(+0.34%) |
Nov 19, 2013 | 41.24 | 41.37 | 40.84 | 40.90 | 128,640 | -0.22(-0.54%) |
Nov 18, 2013 | 41.74 | 41.82 | 40.75 | 41.12 | 0 | -0.60(-1.44%) |
Nov 15, 2013 | 40.96 | 42.05 | 40.96 | 41.72 | 0 | +0.70(+1.71%) |
Nov 14, 2013 | 40.00 | 41.14 | 39.93 | 41.02 | 131,871 | +0.51(+1.26%) |
Nov 13, 2013 | 39.85 | 40.52 | 39.81 | 40.51 | 0 | +0.27(+0.67%) |
Nov 12, 2013 | 39.85 | 40.37 | 39.79 | 40.24 | 0 | +0.37(+0.93%) |
Nov 11, 2013 | 39.88 | 40.00 | 39.68 | 39.87 | 0 | -0.08(-0.20%) |
Nov 08, 2013 | 39.70 | 40.12 | 39.69 | 39.95 | 0 | +0.19(+0.48%) |
Nov 07, 2013 | 40.02 | 40.02 | 39.62 | 39.76 | 130,957 | -0.05(-0.13%) |
Nov 06, 2013 | 40.04 | 40.04 | 39.61 | 39.81 | 113,486 | +0.07(+0.18%) |
Nov 05, 2013 | 39.88 | 40.00 | 39.55 | 39.74 | 111,836 | -0.24(-0.60%) |
Nov 04, 2013 | 39.59 | 40.05 | 39.38 | 39.98 | 205,144 | +0.61(+1.55%) |
Nov 01, 2013 | 38.39 | 39.51 | 38.17 | 39.37 | 0 | +0.91(+2.37%) |
Oct 31, 2013 | 38.46 | 38.86 | 38.46 | 38.46 | 0 | -0.16(-0.41%) |
Oct 30, 2013 | 38.50 | 38.77 | 38.40 | 38.62 | 104,930 | +0.15(+0.39%) |
Oct 29, 2013 | 38.50 | 38.96 | 38.18 | 38.47 | 0 | -0.03(-0.08%) |
Oct 28, 2013 | 38.24 | 39.11 | 38.02 | 38.50 | 0 | +0.39(+1.02%) |
Oct 25, 2013 | 36.29 | 38.26 | 36.09 | 38.11 | 0 | +1.94(+5.36%) |
Oct 24, 2013 | 36.21 | 36.44 | 35.84 | 36.17 | 136,581 | -0.06(-0.17%) |
Oct 23, 2013 | 36.08 | 36.48 | 35.76 | 36.23 | 0 | +0.06(+0.17%) |
Oct 22, 2013 | 36.10 | 36.32 | 35.91 | 36.17 | 61,731 | +0.16(+0.44%) |
Oct 21, 2013 | 35.64 | 36.15 | 35.28 | 36.01 | 82,879 | +0.38(+1.07%) |
Oct 18, 2013 | 35.34 | 35.66 | 34.45 | 35.63 | 72,209 | +0.60(+1.71%) |
Oct 17, 2013 | 34.85 | 35.03 | 34.29 | 35.03 | 115,220 | +0.10(+0.29%) |
Oct 16, 2013 | 34.91 | 35.31 | 34.52 | 34.93 | 75,057 | +0.25(+0.72%) |
Oct 15, 2013 | 35.34 | 35.37 | 34.67 | 34.68 | 113,312 | -0.84(-2.36%) |
Oct 14, 2013 | 35.81 | 36.16 | 35.32 | 35.52 | 90,954 | -0.37(-1.03%) |
Oct 11, 2013 | 35.15 | 36.04 | 35.11 | 35.89 | 0 | +0.55(+1.56%) |
Oct 10, 2013 | 34.80 | 35.60 | 34.30 | 35.34 | 115,151 | +0.94(+2.73%) |
Oct 09, 2013 | 34.44 | 34.73 | 33.75 | 34.40 | 117,444 | +0.00(+0.00%) |
Oct 08, 2013 | 34.94 | 35.47 | 34.30 | 34.40 | 119,440 | -0.43(-1.23%) |
Oct 07, 2013 | 35.08 | 35.33 | 34.80 | 34.83 | 0 | -0.64(-1.80%) |
Oct 04, 2013 | 35.23 | 35.69 | 35.23 | 35.47 | 0 | +0.17(+0.48%) |
Oct 03, 2013 | 35.58 | 36.06 | 34.92 | 35.30 | 0 | -0.24(-0.68%) |
Oct 02, 2013 | 35.35 | 35.62 | 35.01 | 35.54 | 93,684 | +0.02(+0.06%) |
Oct 01, 2013 | 34.69 | 35.59 | 34.69 | 35.52 | 134,689 | +0.93(+2.69%) |
Sep 30, 2013 | 33.90 | 34.71 | 33.62 | 34.59 | 177,475 | +0.40(+1.17%) |
Sep 27, 2013 | 34.46 | 34.75 | 34.17 | 34.19 | 0 | -0.54(-1.55%) |
Sep 26, 2013 | 34.14 | 34.95 | 34.14 | 34.73 | 98,718 | +0.76(+2.24%) |
Sep 25, 2013 | 34.33 | 34.71 | 33.89 | 33.97 | 112,331 | -0.21(-0.61%) |
Sep 24, 2013 | 34.12 | 34.46 | 33.67 | 34.18 | 90,058 | +0.17(+0.50%) |
Sep 23, 2013 | 33.76 | 34.30 | 33.48 | 34.01 | 146,015 | +0.32(+0.95%) |
Sep 20, 2013 | 33.33 | 34.01 | 33.33 | 33.69 | 0 | +0.52(+1.57%) |
Sep 19, 2013 | 32.78 | 33.29 | 32.52 | 33.17 | 75,867 | +0.38(+1.16%) |
Sep 18, 2013 | 32.30 | 32.99 | 32.01 | 32.79 | 0 | +0.47(+1.45%) |
Sep 17, 2013 | 32.51 | 32.71 | 32.15 | 32.32 | 0 | -0.22(-0.68%) |
Sep 16, 2013 | 32.40 | 32.94 | 32.16 | 32.54 | 0 | +0.03(+0.09%) |
Sep 13, 2013 | 32.58 | 32.71 | 32.06 | 32.51 | 0 | +0.08(+0.25%) |
Sep 12, 2013 | 32.49 | 32.91 | 32.22 | 32.43 | 0 | -0.15(-0.46%) |
Sep 11, 2013 | 32.36 | 32.84 | 32.23 | 32.58 | 0 | +0.27(+0.84%) |
Sep 10, 2013 | 32.11 | 32.52 | 32.00 | 32.31 | 178,875 | +0.46(+1.44%) |
Sep 09, 2013 | 31.42 | 31.88 | 31.22 | 31.85 | 0 | +0.52(+1.66%) |
Sep 06, 2013 | 31.60 | 31.60 | 30.65 | 31.33 | 0 | -0.12(-0.38%) |
Sep 05, 2013 | 31.15 | 31.51 | 30.95 | 31.45 | 0 | +0.27(+0.87%) |
Sep 04, 2013 | 31.16 | 31.28 | 30.79 | 31.18 | 0 | +0.15(+0.48%) |