Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.01 | 37.15 | 36.66 | 36.81 | 773,327 | -0.14(-0.39%) |
Sep 29, 2014 | 36.60 | 36.97 | 36.38 | 36.95 | 924,900 | +0.16(+0.45%) |
Sep 26, 2014 | 36.23 | 36.91 | 36.20 | 36.79 | 1,062,151 | +0.64(+1.76%) |
Sep 25, 2014 | 36.30 | 36.39 | 35.90 | 36.15 | 879,599 | -0.16(-0.43%) |
Sep 24, 2014 | 36.30 | 36.68 | 36.18 | 36.31 | 893,399 | -0.05(-0.14%) |
Sep 23, 2014 | 36.41 | 36.60 | 36.30 | 36.36 | 829,588 | -0.10(-0.27%) |
Sep 22, 2014 | 36.66 | 36.68 | 36.43 | 36.46 | 936,231 | -0.26(-0.72%) |
Sep 19, 2014 | 36.83 | 36.91 | 36.67 | 36.73 | 1,707,195 | -0.02(-0.06%) |
Sep 18, 2014 | 36.95 | 37.19 | 36.66 | 36.75 | 1,914,350 | -0.19(-0.52%) |
Sep 17, 2014 | 37.03 | 37.33 | 36.77 | 36.94 | 1,373,353 | +0.39(+1.07%) |
Sep 16, 2014 | 35.97 | 36.70 | 35.97 | 36.55 | 1,263,855 | +0.64(+1.79%) |
Sep 15, 2014 | 36.09 | 36.31 | 35.77 | 35.90 | 1,217,405 | -0.29(-0.79%) |
Sep 12, 2014 | 37.43 | 37.43 | 36.13 | 36.19 | 1,328,241 | -1.36(-3.61%) |
Sep 11, 2014 | 37.60 | 37.78 | 37.38 | 37.55 | 605,586 | -0.07(-0.19%) |
Sep 10, 2014 | 38.04 | 38.07 | 37.46 | 37.62 | 999,597 | -0.56(-1.46%) |
Sep 09, 2014 | 38.39 | 38.48 | 37.96 | 38.18 | 715,925 | -0.25(-0.64%) |
Sep 08, 2014 | 38.43 | 38.56 | 38.09 | 38.42 | 737,600 | -0.01(-0.02%) |
Sep 05, 2014 | 38.06 | 38.44 | 38.04 | 38.43 | 675,519 | +0.43(+1.14%) |
Sep 04, 2014 | 38.12 | 38.20 | 37.86 | 38.00 | 646,775 | -0.08(-0.22%) |
Sep 03, 2014 | 37.80 | 38.13 | 37.72 | 38.09 | 836,927 | +0.33(+0.86%) |
Sep 02, 2014 | 37.30 | 37.80 | 37.30 | 37.76 | 889,844 | +0.47(+1.27%) |
Aug 29, 2014 | 37.31 | 37.29 | 37.29 | 37.29 | 969,745 | -0.01(-0.04%) |
Aug 28, 2014 | 37.31 | 37.45 | 37.22 | 37.30 | 481,576 | -0.01(-0.04%) |
Aug 27, 2014 | 37.31 | 37.54 | 37.24 | 37.31 | 445,456 | +0.01(+0.04%) |
Aug 26, 2014 | 37.31 | 37.55 | 37.15 | 37.30 | 555,050 | +0.06(+0.15%) |
Aug 25, 2014 | 38.00 | 38.00 | 37.07 | 37.24 | 2,032,947 | -0.55(-1.46%) |
Aug 22, 2014 | 38.30 | 38.25 | 37.75 | 37.79 | 681,230 | -0.46(-1.20%) |
Aug 21, 2014 | 38.57 | 38.76 | 38.25 | 38.25 | 613,875 | -0.37(-0.95%) |
Aug 20, 2014 | 38.51 | 38.82 | 38.22 | 38.62 | 900,054 | +0.11(+0.29%) |
Aug 19, 2014 | 38.42 | 38.58 | 38.30 | 38.51 | 582,246 | +0.06(+0.15%) |
Aug 18, 2014 | 38.39 | 38.49 | 38.16 | 38.45 | 880,142 | +0.35(+0.93%) |
Aug 15, 2014 | 38.35 | 38.51 | 37.99 | 38.10 | 1,105,660 | -0.06(-0.17%) |
Aug 14, 2014 | 38.21 | 38.33 | 37.98 | 38.16 | 595,912 | +0.03(+0.07%) |
Aug 13, 2014 | 37.87 | 38.23 | 37.87 | 38.13 | 688,973 | +0.41(+1.09%) |
Aug 12, 2014 | 37.53 | 38.01 | 37.50 | 37.72 | 1,749,847 | +0.09(+0.24%) |
Aug 11, 2014 | 37.32 | 37.75 | 37.28 | 37.63 | 1,005,200 | +0.38(+1.01%) |
Aug 08, 2014 | 37.07 | 37.25 | 36.80 | 37.26 | 770,627 | +0.35(+0.96%) |
Aug 07, 2014 | 36.99 | 37.19 | 36.76 | 36.90 | 829,007 | +0.10(+0.27%) |
Aug 06, 2014 | 36.56 | 36.94 | 36.47 | 36.80 | 839,051 | +0.19(+0.52%) |
Aug 05, 2014 | 36.78 | 37.05 | 36.55 | 36.61 | 833,250 | -0.21(-0.58%) |
Aug 04, 2014 | 36.81 | 36.92 | 36.44 | 36.83 | 535,503 | +0.04(+0.12%) |
Aug 01, 2014 | 36.61 | 37.05 | 36.43 | 36.78 | 1,393,530 | +0.18(+0.50%) |
Jul 31, 2014 | 37.42 | 37.47 | 36.33 | 36.60 | 1,217,550 | -0.93(-2.47%) |
Jul 30, 2014 | 37.55 | 37.70 | 37.25 | 37.53 | 865,960 | +0.07(+0.19%) |
Jul 29, 2014 | 37.68 | 37.68 | 37.38 | 37.46 | 933,285 | -0.20(-0.53%) |
Jul 28, 2014 | 37.51 | 37.83 | 37.49 | 37.65 | 878,850 | +0.15(+0.40%) |
Jul 25, 2014 | 37.76 | 37.95 | 37.50 | 37.50 | 738,719 | -0.42(-1.12%) |
Jul 24, 2014 | 37.97 | 38.07 | 37.78 | 37.93 | 1,203,692 | +0.04(+0.11%) |
Jul 23, 2014 | 37.94 | 38.09 | 37.75 | 37.89 | 635,240 | +0.04(+0.11%) |
Jul 22, 2014 | 37.93 | 38.06 | 37.73 | 37.84 | 968,277 | +0.16(+0.41%) |
Jul 21, 2014 | 37.92 | 37.99 | 37.67 | 37.69 | 493,737 | -0.34(-0.89%) |
Jul 18, 2014 | 37.55 | 38.04 | 37.55 | 38.03 | 528,061 | +0.62(+1.66%) |
Jul 17, 2014 | 37.59 | 37.65 | 37.34 | 37.41 | 555,607 | -0.22(-0.58%) |
Jul 16, 2014 | 37.67 | 37.91 | 37.36 | 37.63 | 1,115,148 | -0.06(-0.17%) |
Jul 15, 2014 | 37.89 | 37.98 | 37.46 | 37.69 | 711,111 | -0.19(-0.50%) |
Jul 14, 2014 | 37.64 | 37.89 | 37.51 | 37.88 | 705,682 | +0.38(+1.02%) |
Jul 11, 2014 | 37.58 | 37.67 | 37.24 | 37.50 | 811,413 | -0.01(-0.04%) |
Jul 10, 2014 | 37.29 | 37.68 | 37.19 | 37.51 | 601,087 | +0.04(+0.09%) |
Jul 09, 2014 | 37.62 | 37.68 | 37.25 | 37.48 | 756,849 | -0.04(-0.11%) |
Jul 08, 2014 | 37.55 | 37.74 | 37.46 | 37.52 | 587,776 | -0.02(-0.06%) |
Jul 07, 2014 | 37.60 | 37.85 | 37.52 | 37.54 | 689,535 | -0.06(-0.15%) |
Jul 03, 2014 | 37.82 | 37.60 | 37.60 | 37.60 | 400,562 | -0.21(-0.56%) |
Jul 02, 2014 | 37.82 | 37.98 | 37.57 | 37.81 | 674,105 | -0.01(-0.02%) |
Jul 01, 2014 | 37.80 | 38.23 | 37.60 | 37.82 | 1,617,966 | +0.14(+0.38%) |
Jun 30, 2014 | 37.87 | 38.00 | 37.41 | 37.67 | 1,949,185 | -0.07(-0.19%) |
Jun 27, 2014 | 37.54 | 38.04 | 37.45 | 37.75 | 3,145,329 | +0.09(+0.24%) |
Jun 26, 2014 | 37.58 | 37.72 | 37.39 | 37.65 | 707,668 | +0.02(+0.06%) |
Jun 25, 2014 | 37.77 | 37.90 | 37.50 | 37.63 | 921,520 | -0.13(-0.36%) |
Jun 24, 2014 | 37.90 | 37.96 | 37.67 | 37.77 | 855,051 | -0.08(-0.22%) |
Jun 23, 2014 | 38.29 | 38.43 | 37.79 | 37.85 | 1,432,959 | -0.47(-1.24%) |
Jun 20, 2014 | 38.25 | 38.52 | 38.08 | 38.33 | 1,515,952 | -0.08(-0.20%) |
Jun 19, 2014 | 37.87 | 38.42 | 37.63 | 38.40 | 913,465 | +0.69(+1.82%) |
Jun 18, 2014 | 37.50 | 37.85 | 37.38 | 37.72 | 1,247,157 | +0.31(+0.83%) |
Jun 17, 2014 | 37.18 | 37.47 | 37.07 | 37.41 | 1,042,237 | +0.27(+0.72%) |
Jun 16, 2014 | 37.49 | 37.58 | 36.83 | 37.14 | 1,177,474 | -0.46(-1.22%) |
Jun 13, 2014 | 37.48 | 37.61 | 37.11 | 37.60 | 689,735 | +0.23(+0.61%) |
Jun 12, 2014 | 37.50 | 37.58 | 37.11 | 37.37 | 715,761 | -0.26(-0.70%) |
Jun 11, 2014 | 37.50 | 37.64 | 37.27 | 37.63 | 960,933 | +0.13(+0.34%) |
Jun 10, 2014 | 37.44 | 37.60 | 37.18 | 37.50 | 2,014,426 | -0.11(-0.28%) |
Jun 06, 2014 | 38.06 | 38.06 | 37.40 | 37.61 | 818,335 | -0.34(-0.91%) |
Jun 05, 2014 | 37.11 | 38.00 | 37.07 | 37.95 | 1,216,271 | +1.01(+2.73%) |
Jun 04, 2014 | 36.66 | 37.03 | 36.66 | 36.94 | 721,476 | +0.22(+0.59%) |
Jun 03, 2014 | 36.71 | 36.85 | 36.60 | 36.73 | 621,425 | -0.09(-0.25%) |
Jun 02, 2014 | 36.75 | 36.97 | 36.56 | 36.82 | 810,915 | +0.11(+0.29%) |
May 30, 2014 | 36.61 | 36.91 | 36.54 | 36.71 | 1,055,324 | +0.03(+0.08%) |
May 29, 2014 | 36.80 | 36.80 | 36.58 | 36.68 | 335,882 | +0.04(+0.10%) |
May 28, 2014 | 36.94 | 37.03 | 36.31 | 36.65 | 775,579 | -0.32(-0.85%) |
May 27, 2014 | 36.63 | 37.01 | 36.60 | 36.96 | 747,080 | +0.53(+1.44%) |
May 23, 2014 | 36.34 | 36.44 | 36.44 | 36.44 | 845,445 | -0.01(-0.04%) |
May 22, 2014 | 36.35 | 36.66 | 36.26 | 36.45 | 815,381 | +0.11(+0.31%) |
May 21, 2014 | 36.62 | 36.70 | 36.31 | 36.34 | 519,125 | -0.13(-0.37%) |
May 20, 2014 | 36.56 | 36.75 | 36.29 | 36.47 | 614,512 | -0.08(-0.23%) |
May 19, 2014 | 36.35 | 36.58 | 36.18 | 36.56 | 775,572 | +0.18(+0.50%) |
May 16, 2014 | 35.86 | 36.39 | 35.70 | 36.38 | 617,528 | +0.44(+1.23%) |
May 15, 2014 | 35.89 | 35.94 | 35.54 | 35.93 | 727,494 | +0.04(+0.10%) |
May 14, 2014 | 35.95 | 36.07 | 35.77 | 35.90 | 839,678 | -0.10(-0.27%) |
May 13, 2014 | 36.45 | 36.75 | 35.98 | 36.00 | 699,359 | -0.50(-1.38%) |
May 12, 2014 | 36.35 | 36.51 | 36.21 | 36.50 | 578,514 | +0.34(+0.95%) |
May 09, 2014 | 36.05 | 36.30 | 35.91 | 36.16 | 562,303 | +0.09(+0.25%) |
May 08, 2014 | 36.13 | 36.48 | 35.94 | 36.07 | 1,154,004 | -0.38(-1.04%) |
May 07, 2014 | 36.28 | 36.52 | 36.11 | 36.45 | 854,005 | +0.36(+1.01%) |
May 06, 2014 | 36.14 | 36.28 | 35.86 | 36.08 | 706,416 | -0.17(-0.46%) |
May 05, 2014 | 36.14 | 36.40 | 35.93 | 36.25 | 1,363,158 | -0.32(-0.86%) |
May 02, 2014 | 36.47 | 36.64 | 36.20 | 36.57 | 800,881 | +0.02(+0.06%) |
May 01, 2014 | 36.78 | 36.78 | 36.13 | 36.54 | 919,186 | -0.15(-0.42%) |
Apr 30, 2014 | 36.08 | 36.75 | 35.95 | 36.70 | 1,335,332 | +0.61(+1.69%) |
Apr 29, 2014 | 37.10 | 37.16 | 35.93 | 36.09 | 2,172,253 | +0.37(+1.04%) |
Apr 28, 2014 | 35.63 | 35.79 | 35.52 | 35.72 | 1,395,793 | +0.30(+0.85%) |
Apr 25, 2014 | 35.60 | 35.63 | 35.37 | 35.41 | 845,363 | -0.22(-0.63%) |
Apr 24, 2014 | 35.46 | 35.66 | 35.32 | 35.64 | 754,508 | +0.27(+0.75%) |
Apr 23, 2014 | 35.53 | 35.53 | 35.18 | 35.37 | 1,463,173 | -0.15(-0.43%) |
Apr 22, 2014 | 35.29 | 35.61 | 35.20 | 35.53 | 919,680 | +0.27(+0.78%) |
Apr 21, 2014 | 35.03 | 35.29 | 34.91 | 35.25 | 913,722 | +0.21(+0.60%) |
Apr 17, 2014 | 34.78 | 35.04 | 35.04 | 35.04 | 1,225,745 | +0.13(+0.36%) |
Apr 16, 2014 | 34.72 | 34.98 | 34.56 | 34.92 | 1,524,981 | +0.37(+1.08%) |
Apr 15, 2014 | 34.02 | 34.61 | 34.02 | 34.55 | 1,140,200 | +0.52(+1.52%) |
Apr 14, 2014 | 33.57 | 34.05 | 33.50 | 34.03 | 1,082,582 | +0.60(+1.78%) |
Apr 11, 2014 | 33.68 | 33.95 | 33.43 | 33.43 | 1,100,824 | -0.34(-1.02%) |
Apr 10, 2014 | 34.31 | 34.35 | 33.67 | 33.77 | 1,041,095 | -0.06(-0.17%) |
Apr 09, 2014 | 33.72 | 33.96 | 33.55 | 33.83 | 1,096,378 | +0.15(+0.46%) |
Apr 08, 2014 | 33.67 | 33.78 | 33.36 | 33.68 | 1,460,402 | +0.01(+0.04%) |
Apr 07, 2014 | 33.87 | 34.19 | 33.58 | 33.66 | 1,453,847 | -0.18(-0.52%) |
Apr 04, 2014 | 34.17 | 34.32 | 33.61 | 33.84 | 756,746 | -0.09(-0.27%) |
Apr 03, 2014 | 33.96 | 34.15 | 33.80 | 33.93 | 1,403,300 | -0.38(-1.10%) |
Apr 02, 2014 | 34.57 | 34.78 | 34.12 | 34.31 | 1,590,557 | -0.37(-1.07%) |
Apr 01, 2014 | 34.20 | 34.71 | 33.92 | 34.68 | 985,225 | +0.66(+1.94%) |
Mar 31, 2014 | 33.82 | 34.15 | 33.47 | 34.02 | 601,632 | +0.36(+1.06%) |
Mar 28, 2014 | 33.39 | 33.85 | 33.39 | 33.66 | 444,334 | +0.28(+0.84%) |
Mar 27, 2014 | 33.28 | 33.48 | 33.07 | 33.38 | 493,830 | +0.04(+0.11%) |
Mar 26, 2014 | 33.75 | 33.82 | 33.28 | 33.35 | 658,128 | -0.25(-0.75%) |
Mar 25, 2014 | 33.55 | 33.78 | 33.28 | 33.60 | 708,746 | +0.22(+0.65%) |
Mar 24, 2014 | 33.75 | 33.96 | 33.04 | 33.38 | 815,996 | -0.28(-0.83%) |
Mar 21, 2014 | 33.32 | 33.86 | 33.30 | 33.66 | 1,841,618 | +0.41(+1.24%) |
Mar 20, 2014 | 33.41 | 33.49 | 33.08 | 33.25 | 1,172,737 | -0.10(-0.29%) |
Mar 19, 2014 | 34.15 | 34.29 | 33.12 | 33.35 | 1,122,554 | -0.70(-2.06%) |
Mar 18, 2014 | 33.98 | 34.15 | 33.81 | 34.05 | 730,108 | +0.04(+0.12%) |
Mar 17, 2014 | 34.44 | 34.59 | 33.94 | 34.01 | 876,369 | -0.54(-1.56%) |
Mar 14, 2014 | 34.36 | 34.83 | 34.36 | 34.55 | 700,501 | +0.10(+0.29%) |
Mar 13, 2014 | 34.66 | 34.66 | 34.37 | 34.45 | 1,036,730 | -0.07(-0.20%) |
Mar 12, 2014 | 34.21 | 34.52 | 34.10 | 34.52 | 1,682,344 | +0.26(+0.76%) |
Mar 11, 2014 | 33.62 | 34.27 | 33.53 | 34.26 | 1,954,162 | +0.69(+2.05%) |
Mar 10, 2014 | 33.56 | 33.67 | 33.39 | 33.57 | 1,357,896 | +0.02(+0.06%) |
Mar 07, 2014 | 34.34 | 34.35 | 33.40 | 33.55 | 1,750,735 | -0.64(-1.87%) |
Mar 06, 2014 | 34.61 | 34.61 | 34.12 | 34.19 | 775,859 | -0.33(-0.95%) |
Mar 05, 2014 | 34.58 | 34.85 | 34.36 | 34.52 | 1,223,797 | +0.01(+0.02%) |
Mar 04, 2014 | 34.22 | 34.53 | 34.13 | 34.51 | 923,816 | +0.61(+1.81%) |
Mar 03, 2014 | 33.92 | 34.06 | 33.49 | 33.90 | 791,833 | -0.26(-0.75%) |
Feb 28, 2014 | 33.39 | 34.24 | 33.39 | 34.15 | 1,696,639 | +0.75(+2.25%) |
Feb 27, 2014 | 33.63 | 33.88 | 33.32 | 33.40 | 826,131 | -0.21(-0.62%) |
Feb 26, 2014 | 33.40 | 33.71 | 33.30 | 33.61 | 1,473,624 | +0.38(+1.15%) |
Feb 25, 2014 | 33.18 | 33.52 | 32.98 | 33.23 | 1,777,696 | +0.15(+0.46%) |
Feb 24, 2014 | 33.08 | 33.25 | 33.03 | 33.08 | 1,591,297 | -0.04(-0.13%) |
Feb 21, 2014 | 32.96 | 33.66 | 32.25 | 33.12 | 2,466,877 | +0.11(+0.34%) |
Feb 20, 2014 | 33.06 | 33.27 | 32.62 | 33.01 | 1,378,850 | -0.03(-0.11%) |
Feb 19, 2014 | 32.94 | 33.32 | 32.94 | 33.04 | 1,345,709 | +0.01(+0.02%) |
Feb 18, 2014 | 33.01 | 33.06 | 32.67 | 33.03 | 684,324 | +0.20(+0.61%) |
Feb 14, 2014 | 32.93 | 32.83 | 32.83 | 32.83 | 876,088 | -0.13(-0.38%) |
Feb 13, 2014 | 32.62 | 33.04 | 32.54 | 32.96 | 1,315,908 | +0.17(+0.53%) |
Feb 12, 2014 | 32.76 | 32.86 | 32.48 | 32.78 | 1,047,136 | +0.00(+0.00%) |
Feb 11, 2014 | 32.55 | 32.87 | 32.53 | 32.78 | 812,548 | +0.15(+0.47%) |
Feb 10, 2014 | 32.02 | 32.68 | 31.93 | 32.63 | 850,786 | +0.62(+1.93%) |
Feb 07, 2014 | 31.89 | 32.04 | 31.65 | 32.01 | 1,074,826 | +0.30(+0.94%) |
Feb 06, 2014 | 31.56 | 31.90 | 31.41 | 31.71 | 810,948 | +0.21(+0.66%) |
Feb 05, 2014 | 31.51 | 31.61 | 31.29 | 31.50 | 849,951 | -0.06(-0.20%) |
Feb 04, 2014 | 30.91 | 31.77 | 30.82 | 31.57 | 2,389,619 | +0.69(+2.23%) |
Feb 03, 2014 | 31.78 | 31.88 | 30.82 | 30.88 | 1,964,266 | -0.88(-2.78%) |
Jan 31, 2014 | 31.19 | 31.92 | 31.12 | 31.76 | 1,495,453 | +0.22(+0.68%) |
Jan 30, 2014 | 31.20 | 31.59 | 31.20 | 31.55 | 1,132,234 | +0.49(+1.59%) |
Jan 29, 2014 | 30.91 | 31.09 | 30.84 | 31.05 | 1,333,851 | -0.01(-0.02%) |
Jan 28, 2014 | 30.48 | 31.09 | 30.48 | 31.06 | 1,380,423 | +0.70(+2.29%) |
Jan 27, 2014 | 30.40 | 30.59 | 30.28 | 30.36 | 1,090,404 | +0.03(+0.11%) |
Jan 24, 2014 | 30.37 | 30.50 | 30.14 | 30.33 | 1,057,215 | -0.30(-0.98%) |
Jan 23, 2014 | 30.33 | 30.72 | 30.27 | 30.63 | 1,029,069 | +0.08(+0.27%) |
Jan 22, 2014 | 30.80 | 30.92 | 30.52 | 30.54 | 548,609 | -0.15(-0.48%) |
Jan 21, 2014 | 30.78 | 31.00 | 30.49 | 30.69 | 1,633,763 | +0.10(+0.32%) |
Jan 17, 2014 | 30.79 | 30.59 | 30.59 | 30.59 | 1,053,060 | -0.28(-0.90%) |
Jan 16, 2014 | 30.98 | 31.09 | 30.76 | 30.87 | 780,376 | -0.19(-0.60%) |
Jan 15, 2014 | 31.07 | 31.17 | 30.86 | 31.06 | 1,788,168 | +0.47(+1.55%) |
Jan 14, 2014 | 30.19 | 30.60 | 30.16 | 30.59 | 901,912 | +0.47(+1.55%) |
Jan 13, 2014 | 30.29 | 30.38 | 30.05 | 30.12 | 1,189,642 | -0.19(-0.62%) |
Jan 10, 2014 | 29.74 | 30.31 | 29.45 | 30.31 | 1,374,144 | +0.75(+2.54%) |
Jan 09, 2014 | 29.31 | 29.59 | 29.21 | 29.56 | 1,066,841 | +0.36(+1.24%) |
Jan 08, 2014 | 29.29 | 29.37 | 28.98 | 29.19 | 996,265 | -0.12(-0.40%) |
Jan 07, 2014 | 29.41 | 29.56 | 29.11 | 29.31 | 891,794 | -0.09(-0.31%) |
Jan 06, 2014 | 29.27 | 29.43 | 29.08 | 29.40 | 1,080,953 | +0.13(+0.43%) |
Jan 03, 2014 | 29.05 | 29.35 | 28.90 | 29.28 | 868,879 | +0.21(+0.72%) |
Jan 02, 2014 | 29.28 | 29.32 | 28.85 | 29.07 | 706,055 | -0.24(-0.81%) |
Dec 31, 2013 | 29.36 | 29.31 | 29.31 | 29.31 | 1,073,331 | -0.13(-0.43%) |
Dec 30, 2013 | 29.34 | 29.56 | 29.12 | 29.43 | 1,019,155 | +0.24(+0.81%) |
Dec 27, 2013 | 29.34 | 29.42 | 29.04 | 29.19 | 422,759 | -0.04(-0.14%) |
Dec 26, 2013 | 29.41 | 29.52 | 29.14 | 29.24 | 493,949 | -0.10(-0.36%) |
Dec 24, 2013 | 29.37 | 29.57 | 29.26 | 29.34 | 317,985 | -0.07(-0.24%) |
Dec 23, 2013 | 29.69 | 29.76 | 29.38 | 29.41 | 831,598 | -0.24(-0.82%) |
Dec 20, 2013 | 29.61 | 29.67 | 29.03 | 29.65 | 2,736,663 | +0.40(+1.38%) |
Dec 19, 2013 | 29.08 | 29.29 | 28.86 | 29.25 | 1,928,105 | +0.16(+0.55%) |
Dec 18, 2013 | 28.57 | 29.11 | 28.20 | 29.09 | 3,092,800 | +0.50(+1.75%) |
Dec 17, 2013 | 28.67 | 28.91 | 28.55 | 28.59 | 1,485,656 | +0.24(+0.83%) |
Dec 16, 2013 | 28.34 | 28.48 | 28.12 | 28.35 | 1,229,914 | +0.19(+0.67%) |
Dec 13, 2013 | 28.23 | 28.69 | 28.05 | 28.16 | 1,066,528 | +0.05(+0.17%) |
Dec 12, 2013 | 28.25 | 28.40 | 28.09 | 28.12 | 948,615 | -0.22(-0.76%) |
Dec 11, 2013 | 29.10 | 29.10 | 28.30 | 28.33 | 896,300 | -0.67(-2.33%) |
Dec 10, 2013 | 29.08 | 29.39 | 28.97 | 29.01 | 1,003,852 | -0.19(-0.64%) |
Dec 09, 2013 | 29.19 | 29.44 | 28.96 | 29.19 | 580,477 | -0.06(-0.21%) |
Dec 06, 2013 | 29.33 | 29.45 | 28.98 | 29.25 | 1,244,035 | +0.23(+0.81%) |
Dec 05, 2013 | 28.72 | 29.13 | 28.53 | 29.02 | 1,156,823 | +0.35(+1.23%) |
Dec 04, 2013 | 28.71 | 28.81 | 28.47 | 28.67 | 981,585 | -0.14(-0.48%) |
Dec 03, 2013 | 29.22 | 29.27 | 28.70 | 28.81 | 1,394,733 | -0.01(-0.05%) |
Dec 02, 2013 | 28.99 | 29.06 | 28.65 | 28.82 | 979,496 | -0.06(-0.21%) |
Nov 29, 2013 | 29.21 | 29.48 | 28.81 | 28.88 | 749,490 | -0.23(-0.78%) |
Nov 27, 2013 | 28.72 | 29.14 | 28.63 | 29.11 | 990,271 | +0.46(+1.61%) |
Nov 26, 2013 | 29.00 | 29.12 | 28.61 | 28.65 | 1,767,260 | -0.28(-0.95%) |
Nov 25, 2013 | 28.94 | 29.29 | 28.88 | 28.92 | 2,115,757 | +0.12(+0.41%) |
Nov 22, 2013 | 28.41 | 28.82 | 28.17 | 28.81 | 1,242,820 | +0.41(+1.43%) |
Nov 21, 2013 | 28.26 | 28.47 | 28.03 | 28.40 | 1,030,089 | +0.31(+1.10%) |
Nov 20, 2013 | 28.28 | 28.51 | 28.02 | 28.09 | 2,462,850 | -0.08(-0.29%) |
Nov 19, 2013 | 28.94 | 28.96 | 28.07 | 28.17 | 2,718,840 | -0.74(-2.57%) |
Nov 18, 2013 | 29.51 | 29.52 | 28.80 | 28.92 | 2,088,970 | -0.62(-2.10%) |
Nov 15, 2013 | 29.66 | 29.74 | 29.19 | 29.54 | 1,693,520 | -0.12(-0.42%) |
Nov 14, 2013 | 29.70 | 30.03 | 29.62 | 29.66 | 855,593 | +0.22(+0.75%) |
Nov 12, 2013 | 29.49 | 29.52 | 29.19 | 29.44 | 951,161 | -0.05(-0.16%) |
Nov 11, 2013 | 29.33 | 29.60 | 29.30 | 29.49 | 1,364,317 | +0.17(+0.56%) |
Nov 08, 2013 | 29.97 | 30.05 | 29.13 | 29.32 | 2,762,508 | -0.74(-2.47%) |
Nov 07, 2013 | 31.20 | 31.20 | 30.03 | 30.07 | 1,821,244 | -0.99(-3.19%) |
Nov 06, 2013 | 31.40 | 31.49 | 30.99 | 31.06 | 1,402,838 | -0.15(-0.49%) |
Nov 05, 2013 | 31.44 | 31.55 | 31.18 | 31.21 | 5,106,552 | -0.99(-3.08%) |
Nov 04, 2013 | 31.91 | 32.24 | 31.75 | 32.20 | 1,009,996 | +0.43(+1.34%) |
Nov 01, 2013 | 31.87 | 31.99 | 31.58 | 31.78 | 1,074,224 | +0.09(+0.28%) |
Oct 31, 2013 | 31.87 | 32.05 | 31.55 | 31.69 | 1,366,456 | -0.14(-0.45%) |
Oct 30, 2013 | 32.66 | 32.66 | 31.79 | 31.83 | 2,118,519 | -0.77(-2.37%) |
Oct 29, 2013 | 33.59 | 33.96 | 32.41 | 32.60 | 1,466,858 | -0.88(-2.61%) |
Oct 28, 2013 | 33.65 | 33.68 | 33.11 | 33.48 | 906,694 | -0.04(-0.12%) |
Oct 25, 2013 | 33.24 | 33.59 | 33.04 | 33.52 | 824,747 | +0.30(+0.91%) |
Oct 24, 2013 | 33.31 | 33.37 | 33.02 | 33.22 | 914,612 | -0.10(-0.31%) |
Oct 23, 2013 | 32.92 | 33.32 | 32.73 | 33.32 | 1,138,528 | +0.28(+0.83%) |
Oct 22, 2013 | 33.12 | 33.35 | 32.74 | 33.04 | 1,042,424 | -0.14(-0.44%) |
Oct 21, 2013 | 33.35 | 33.35 | 32.84 | 33.19 | 1,116,900 | -0.18(-0.54%) |
Oct 18, 2013 | 33.46 | 33.55 | 33.05 | 33.37 | 1,629,650 | -0.12(-0.37%) |
Oct 17, 2013 | 32.84 | 33.55 | 32.79 | 33.49 | 1,267,344 | +0.52(+1.57%) |
Oct 16, 2013 | 32.51 | 32.98 | 32.42 | 32.97 | 1,281,861 | +0.55(+1.70%) |
Oct 15, 2013 | 32.51 | 32.70 | 32.18 | 32.42 | 919,330 | -0.15(-0.47%) |
Oct 14, 2013 | 32.66 | 32.80 | 32.34 | 32.58 | 820,893 | -0.33(-1.00%) |
Oct 11, 2013 | 32.17 | 32.93 | 32.11 | 32.91 | 918,621 | +0.59(+1.83%) |
Oct 10, 2013 | 31.67 | 32.33 | 31.58 | 32.31 | 900,510 | +0.95(+3.03%) |
Oct 09, 2013 | 31.53 | 31.87 | 31.30 | 31.36 | 551,696 | -0.17(-0.55%) |
Oct 08, 2013 | 31.64 | 31.80 | 31.38 | 31.53 | 856,211 | -0.21(-0.65%) |
Oct 07, 2013 | 31.51 | 31.91 | 31.32 | 31.74 | 607,639 | +0.05(+0.15%) |
Oct 04, 2013 | 31.47 | 31.82 | 31.32 | 31.69 | 859,928 | +0.21(+0.66%) |
Oct 03, 2013 | 31.95 | 32.07 | 31.28 | 31.49 | 1,065,492 | -0.50(-1.57%) |
Oct 02, 2013 | 32.02 | 32.22 | 31.69 | 31.99 | 1,200,351 | -0.23(-0.73%) |