Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.83 | 49.32 | 48.34 | 49.27 | 1,271,945 | +0.43(+0.88%) |
Apr 29, 2014 | 48.76 | 49.01 | 48.43 | 48.84 | 1,110,947 | +0.45(+0.93%) |
Apr 28, 2014 | 48.23 | 48.53 | 47.63 | 48.39 | 1,330,613 | +0.27(+0.56%) |
Apr 25, 2014 | 48.48 | 48.48 | 47.70 | 48.12 | 921,061 | -0.40(-0.83%) |
Apr 24, 2014 | 48.58 | 48.76 | 47.96 | 48.53 | 530,807 | +0.12(+0.25%) |
Apr 23, 2014 | 48.64 | 48.86 | 48.29 | 48.40 | 622,216 | -0.21(-0.44%) |
Apr 22, 2014 | 48.53 | 48.89 | 48.40 | 48.62 | 638,145 | +0.06(+0.12%) |
Apr 21, 2014 | 48.67 | 48.74 | 48.30 | 48.56 | 506,707 | -0.07(-0.13%) |
Apr 17, 2014 | 48.31 | 48.63 | 48.63 | 48.63 | 884,855 | +0.41(+0.85%) |
Apr 16, 2014 | 47.88 | 48.30 | 47.71 | 48.22 | 877,372 | +0.78(+1.64%) |
Apr 15, 2014 | 47.43 | 47.66 | 46.52 | 47.44 | 917,996 | +0.19(+0.40%) |
Apr 14, 2014 | 47.56 | 47.88 | 46.81 | 47.25 | 1,129,434 | +0.22(+0.48%) |
Apr 11, 2014 | 46.34 | 47.29 | 46.26 | 47.03 | 1,722,382 | +0.58(+1.25%) |
Apr 10, 2014 | 47.49 | 47.81 | 46.40 | 46.45 | 1,049,425 | -1.00(-2.11%) |
Apr 09, 2014 | 47.57 | 47.73 | 47.21 | 47.45 | 1,368,210 | +0.13(+0.28%) |
Apr 08, 2014 | 47.15 | 47.64 | 46.79 | 47.32 | 1,173,745 | +0.13(+0.28%) |
Apr 07, 2014 | 47.94 | 47.95 | 47.06 | 47.19 | 1,043,983 | -0.85(-1.77%) |
Apr 04, 2014 | 49.53 | 49.53 | 48.03 | 48.04 | 886,912 | -1.21(-2.45%) |
Apr 03, 2014 | 49.53 | 49.59 | 48.92 | 49.24 | 784,478 | -0.14(-0.28%) |
Apr 02, 2014 | 49.08 | 49.62 | 49.06 | 49.39 | 783,604 | +0.31(+0.63%) |
Apr 01, 2014 | 48.34 | 49.09 | 48.07 | 49.08 | 991,724 | +0.95(+1.98%) |
Mar 31, 2014 | 48.38 | 48.50 | 47.86 | 48.12 | 1,519,122 | +0.15(+0.31%) |
Mar 28, 2014 | 47.94 | 48.30 | 47.83 | 47.97 | 1,101,917 | +0.01(+0.02%) |
Mar 27, 2014 | 48.22 | 48.43 | 47.83 | 47.96 | 780,375 | -0.38(-0.79%) |
Mar 26, 2014 | 49.40 | 49.68 | 48.35 | 48.35 | 961,626 | -0.89(-1.80%) |
Mar 25, 2014 | 49.37 | 49.67 | 48.98 | 49.24 | 1,017,601 | +0.18(+0.36%) |
Mar 24, 2014 | 49.57 | 49.73 | 48.75 | 49.06 | 609,929 | -0.40(-0.81%) |
Mar 21, 2014 | 50.01 | 50.26 | 49.44 | 49.46 | 1,524,290 | -0.10(-0.21%) |
Mar 20, 2014 | 49.31 | 49.68 | 49.27 | 49.56 | 745,792 | +0.01(+0.02%) |
Mar 19, 2014 | 50.39 | 50.43 | 49.16 | 49.55 | 797,305 | -0.82(-1.63%) |
Mar 18, 2014 | 50.17 | 50.43 | 50.14 | 50.38 | 464,457 | +0.23(+0.47%) |
Mar 17, 2014 | 49.54 | 50.20 | 49.51 | 50.14 | 552,648 | +0.96(+1.96%) |
Mar 14, 2014 | 49.14 | 49.68 | 49.07 | 49.18 | 754,835 | -0.10(-0.21%) |
Mar 13, 2014 | 49.98 | 50.17 | 49.06 | 49.28 | 961,849 | -0.41(-0.83%) |
Mar 12, 2014 | 49.04 | 49.72 | 48.66 | 49.69 | 861,535 | +0.24(+0.49%) |
Mar 11, 2014 | 50.09 | 50.19 | 49.25 | 49.45 | 552,476 | -0.61(-1.21%) |
Mar 10, 2014 | 50.38 | 50.49 | 49.83 | 50.06 | 760,523 | -0.49(-0.98%) |
Mar 07, 2014 | 50.35 | 50.79 | 50.20 | 50.55 | 766,752 | +0.37(+0.74%) |
Mar 06, 2014 | 50.23 | 50.34 | 49.99 | 50.18 | 506,852 | +0.12(+0.24%) |
Mar 05, 2014 | 50.23 | 50.40 | 50.01 | 50.06 | 648,431 | -0.10(-0.20%) |
Mar 04, 2014 | 49.66 | 50.23 | 49.66 | 50.16 | 686,653 | +1.05(+2.13%) |
Mar 03, 2014 | 49.26 | 49.44 | 48.71 | 49.11 | 588,697 | -0.59(-1.18%) |
Feb 28, 2014 | 49.55 | 50.01 | 49.33 | 49.70 | 610,381 | +0.22(+0.45%) |
Feb 27, 2014 | 49.17 | 49.51 | 49.08 | 49.48 | 802,888 | +0.29(+0.59%) |
Feb 26, 2014 | 49.48 | 49.64 | 49.08 | 49.19 | 895,697 | -0.19(-0.38%) |
Feb 25, 2014 | 49.28 | 49.92 | 49.22 | 49.38 | 842,554 | +0.03(+0.06%) |
Feb 24, 2014 | 49.22 | 49.82 | 48.87 | 49.35 | 776,783 | +0.48(+0.97%) |
Feb 21, 2014 | 48.81 | 49.22 | 48.71 | 48.87 | 1,180,025 | +0.08(+0.17%) |
Feb 20, 2014 | 48.19 | 48.89 | 48.19 | 48.79 | 957,738 | +0.61(+1.26%) |
Feb 19, 2014 | 47.94 | 48.50 | 47.94 | 48.18 | 1,423,647 | +0.15(+0.31%) |
Feb 18, 2014 | 48.13 | 48.28 | 47.73 | 48.03 | 1,366,674 | +0.07(+0.14%) |
Feb 14, 2014 | 47.76 | 47.97 | 47.97 | 47.97 | 659,087 | +0.15(+0.31%) |
Feb 13, 2014 | 47.01 | 47.85 | 46.83 | 47.82 | 822,715 | +0.47(+0.99%) |
Feb 12, 2014 | 46.88 | 47.46 | 46.79 | 47.35 | 836,353 | +0.65(+1.40%) |
Feb 11, 2014 | 46.33 | 46.82 | 46.16 | 46.70 | 762,671 | +0.54(+1.17%) |
Feb 10, 2014 | 46.33 | 46.44 | 45.86 | 46.16 | 768,002 | -0.21(-0.44%) |
Feb 07, 2014 | 45.84 | 46.41 | 45.72 | 46.36 | 682,231 | +0.85(+1.87%) |
Feb 06, 2014 | 44.82 | 45.65 | 44.82 | 45.51 | 894,348 | +0.76(+1.69%) |
Feb 05, 2014 | 44.74 | 44.92 | 44.37 | 44.76 | 1,236,963 | -0.14(-0.31%) |
Feb 04, 2014 | 44.61 | 45.08 | 44.24 | 44.90 | 1,556,489 | +0.40(+0.90%) |
Feb 03, 2014 | 46.30 | 46.42 | 44.47 | 44.49 | 1,313,177 | -1.64(-3.56%) |
Jan 31, 2014 | 46.23 | 46.53 | 46.00 | 46.14 | 901,220 | -0.60(-1.28%) |
Jan 30, 2014 | 46.88 | 47.01 | 46.50 | 46.73 | 1,033,193 | +0.30(+0.64%) |
Jan 29, 2014 | 47.11 | 47.29 | 45.36 | 46.44 | 2,188,409 | -0.15(-0.32%) |
Jan 28, 2014 | 46.28 | 46.85 | 46.21 | 46.58 | 1,681,747 | +0.48(+1.03%) |
Jan 27, 2014 | 46.57 | 46.77 | 46.08 | 46.11 | 1,570,230 | -0.22(-0.48%) |
Jan 24, 2014 | 47.44 | 47.77 | 46.32 | 46.33 | 1,414,323 | -1.62(-3.39%) |
Jan 23, 2014 | 48.40 | 48.48 | 47.71 | 47.96 | 777,006 | -0.67(-1.38%) |
Jan 22, 2014 | 48.48 | 48.84 | 48.35 | 48.63 | 588,028 | -0.03(-0.06%) |
Jan 21, 2014 | 48.88 | 49.00 | 48.14 | 48.66 | 1,113,232 | +0.09(+0.19%) |
Jan 17, 2014 | 48.87 | 48.56 | 48.56 | 48.56 | 1,270,080 | -0.54(-1.10%) |
Jan 16, 2014 | 49.19 | 49.63 | 49.03 | 49.11 | 874,782 | -0.15(-0.30%) |
Jan 15, 2014 | 48.77 | 49.34 | 48.77 | 49.25 | 652,387 | +0.49(+1.00%) |
Jan 14, 2014 | 48.30 | 48.78 | 48.01 | 48.77 | 836,025 | +0.54(+1.12%) |
Jan 13, 2014 | 48.82 | 49.11 | 48.12 | 48.23 | 648,369 | -0.81(-1.66%) |
Jan 10, 2014 | 48.78 | 49.06 | 48.43 | 49.04 | 635,891 | +0.32(+0.65%) |
Jan 09, 2014 | 48.76 | 48.77 | 48.38 | 48.72 | 974,037 | +0.20(+0.40%) |
Jan 08, 2014 | 48.68 | 48.78 | 48.21 | 48.53 | 1,012,071 | -0.11(-0.23%) |
Jan 07, 2014 | 48.55 | 49.01 | 48.34 | 48.64 | 1,105,462 | +0.21(+0.42%) |
Jan 06, 2014 | 49.11 | 49.23 | 48.26 | 48.43 | 701,223 | -0.27(-0.56%) |
Jan 03, 2014 | 48.63 | 49.11 | 48.55 | 48.70 | 721,153 | +0.07(+0.15%) |
Jan 02, 2014 | 48.95 | 49.03 | 48.45 | 48.63 | 610,023 | -0.54(-1.10%) |
Dec 31, 2013 | 49.14 | 49.17 | 49.17 | 49.17 | 508,696 | +0.14(+0.29%) |
Dec 30, 2013 | 48.97 | 49.13 | 48.78 | 49.03 | 499,839 | +0.07(+0.13%) |
Dec 27, 2013 | 49.04 | 49.38 | 48.85 | 48.97 | 363,978 | -0.11(-0.23%) |
Dec 26, 2013 | 49.11 | 49.16 | 48.63 | 49.08 | 391,300 | +0.02(+0.04%) |
Dec 24, 2013 | 48.59 | 49.17 | 48.59 | 49.06 | 442,130 | +0.46(+0.94%) |
Dec 23, 2013 | 48.82 | 48.82 | 48.53 | 48.60 | 907,110 | +0.03(+0.06%) |
Dec 20, 2013 | 48.14 | 48.87 | 48.02 | 48.57 | 1,925,228 | +0.62(+1.28%) |
Dec 19, 2013 | 47.81 | 48.05 | 47.63 | 47.96 | 995,646 | +0.12(+0.25%) |
Dec 18, 2013 | 46.80 | 47.88 | 46.56 | 47.84 | 1,654,056 | +1.05(+2.23%) |
Dec 17, 2013 | 46.49 | 46.95 | 46.27 | 46.79 | 1,824,756 | +0.27(+0.58%) |
Dec 16, 2013 | 46.13 | 46.66 | 46.13 | 46.52 | 1,456,486 | +0.51(+1.12%) |
Dec 13, 2013 | 45.81 | 46.22 | 45.73 | 46.01 | 1,319,183 | +0.28(+0.61%) |
Dec 12, 2013 | 45.39 | 45.75 | 45.18 | 45.73 | 1,066,332 | +0.35(+0.76%) |
Dec 11, 2013 | 45.72 | 45.98 | 45.34 | 45.38 | 1,104,434 | -0.51(-1.12%) |
Dec 10, 2013 | 45.96 | 46.27 | 45.84 | 45.89 | 869,286 | -0.21(-0.45%) |
Dec 09, 2013 | 46.38 | 46.48 | 46.02 | 46.10 | 1,113,544 | -0.09(-0.20%) |
Dec 06, 2013 | 46.06 | 46.22 | 45.85 | 46.19 | 933,553 | +0.54(+1.19%) |
Dec 05, 2013 | 45.60 | 45.91 | 45.53 | 45.65 | 704,432 | -0.21(-0.47%) |
Dec 04, 2013 | 45.26 | 46.05 | 44.93 | 45.87 | 925,203 | +0.44(+0.97%) |
Dec 03, 2013 | 45.31 | 45.59 | 45.23 | 45.43 | 923,686 | -0.11(-0.25%) |
Dec 02, 2013 | 45.84 | 46.01 | 45.46 | 45.54 | 841,114 | -0.35(-0.77%) |
Nov 29, 2013 | 46.16 | 46.34 | 45.79 | 45.89 | 653,373 | -0.25(-0.55%) |
Nov 27, 2013 | 46.09 | 46.23 | 45.94 | 46.15 | 535,379 | +0.10(+0.22%) |
Nov 26, 2013 | 46.20 | 46.54 | 46.03 | 46.04 | 1,161,062 | -0.06(-0.12%) |
Nov 25, 2013 | 46.46 | 46.58 | 45.98 | 46.10 | 1,079,973 | -0.29(-0.62%) |
Nov 22, 2013 | 46.15 | 46.41 | 45.94 | 46.39 | 977,433 | +0.39(+0.85%) |
Nov 21, 2013 | 45.37 | 46.01 | 45.18 | 46.00 | 604,398 | +0.82(+1.82%) |
Nov 20, 2013 | 45.51 | 45.53 | 45.06 | 45.18 | 1,093,697 | -0.14(-0.31%) |
Nov 19, 2013 | 45.73 | 45.79 | 45.15 | 45.32 | 1,022,952 | -0.40(-0.88%) |
Nov 18, 2013 | 46.21 | 46.25 | 45.58 | 45.72 | 979,931 | -0.21(-0.45%) |
Nov 15, 2013 | 45.75 | 45.99 | 45.67 | 45.92 | 881,800 | +0.14(+0.31%) |
Nov 14, 2013 | 45.80 | 45.98 | 45.53 | 45.78 | 616,557 | +0.03(+0.06%) |
Nov 13, 2013 | 45.16 | 45.76 | 45.12 | 45.75 | 983,463 | +0.34(+0.74%) |
Nov 12, 2013 | 45.24 | 45.43 | 45.07 | 45.42 | 1,120,562 | +0.06(+0.12%) |
Nov 11, 2013 | 45.32 | 45.45 | 45.00 | 45.36 | 734,243 | +0.11(+0.25%) |
Nov 08, 2013 | 44.75 | 45.27 | 44.60 | 45.25 | 941,994 | +0.55(+1.23%) |
Nov 07, 2013 | 45.32 | 45.72 | 44.68 | 44.70 | 2,280,913 | -0.41(-0.91%) |
Nov 06, 2013 | 44.76 | 45.36 | 44.66 | 45.11 | 1,086,279 | +0.44(+0.98%) |
Nov 05, 2013 | 44.53 | 44.81 | 44.14 | 44.67 | 820,980 | -0.11(-0.25%) |
Nov 04, 2013 | 44.69 | 44.94 | 44.49 | 44.78 | 1,014,227 | +0.21(+0.48%) |
Nov 01, 2013 | 44.62 | 44.70 | 44.21 | 44.57 | 1,030,310 | -0.03(-0.06%) |
Oct 31, 2013 | 44.44 | 44.86 | 44.13 | 44.60 | 998,749 | +0.20(+0.44%) |
Oct 30, 2013 | 44.93 | 45.13 | 44.22 | 44.40 | 1,362,726 | -0.19(-0.42%) |
Oct 29, 2013 | 44.57 | 57.86 | 43.89 | 44.59 | 2,344,410 | +1.59(+3.69%) |
Oct 28, 2013 | 43.83 | 43.94 | 42.87 | 43.00 | 2,058,958 | -0.90(-2.06%) |
Oct 25, 2013 | 43.53 | 44.06 | 43.53 | 43.91 | 2,000,354 | +0.38(+0.88%) |
Oct 24, 2013 | 43.60 | 43.82 | 43.51 | 43.52 | 822,412 | -0.04(-0.09%) |
Oct 23, 2013 | 43.62 | 43.81 | 43.26 | 43.56 | 934,817 | -0.14(-0.32%) |
Oct 22, 2013 | 43.25 | 43.80 | 43.25 | 43.70 | 1,100,503 | +0.52(+1.21%) |
Oct 21, 2013 | 43.09 | 43.39 | 43.07 | 43.18 | 1,230,682 | +0.22(+0.52%) |
Oct 18, 2013 | 42.82 | 43.23 | 42.82 | 42.96 | 1,699,768 | +0.38(+0.90%) |
Oct 17, 2013 | 42.01 | 42.62 | 41.96 | 42.57 | 916,858 | +0.48(+1.15%) |
Oct 16, 2013 | 42.14 | 42.28 | 41.89 | 42.09 | 918,694 | +0.20(+0.47%) |
Oct 15, 2013 | 42.36 | 42.51 | 41.80 | 41.89 | 792,176 | -0.63(-1.49%) |
Oct 14, 2013 | 42.06 | 42.62 | 41.95 | 42.53 | 775,532 | +0.17(+0.40%) |
Oct 11, 2013 | 42.04 | 42.48 | 41.97 | 42.36 | 890,280 | +0.32(+0.75%) |
Oct 10, 2013 | 41.26 | 42.10 | 41.16 | 42.04 | 1,146,091 | +1.29(+3.16%) |
Oct 09, 2013 | 40.98 | 41.17 | 40.47 | 40.76 | 2,016,922 | -0.21(-0.50%) |
Oct 08, 2013 | 41.67 | 41.87 | 40.94 | 40.96 | 1,692,019 | -0.76(-1.81%) |
Oct 07, 2013 | 41.47 | 41.94 | 41.39 | 41.72 | 952,802 | -0.22(-0.53%) |
Oct 04, 2013 | 41.81 | 42.17 | 41.65 | 41.94 | 1,425,357 | +0.14(+0.33%) |
Oct 03, 2013 | 42.15 | 42.35 | 41.44 | 41.80 | 1,684,739 | -0.57(-1.34%) |
Oct 02, 2013 | 42.50 | 42.50 | 41.93 | 42.37 | 1,250,241 | -0.23(-0.55%) |
Oct 01, 2013 | 43.01 | 43.25 | 42.36 | 42.60 | 1,937,749 | -0.31(-0.72%) |
Sep 30, 2013 | 42.10 | 42.98 | 42.10 | 42.91 | 1,790,016 | +0.35(+0.83%) |
Sep 27, 2013 | 42.78 | 42.88 | 42.51 | 42.56 | 1,487,192 | -0.53(-1.23%) |
Sep 26, 2013 | 43.09 | 43.22 | 42.72 | 43.09 | 1,885,243 | +0.04(+0.09%) |
Sep 25, 2013 | 43.12 | 43.46 | 42.97 | 43.05 | 3,102,377 | -0.05(-0.11%) |
Sep 24, 2013 | 42.86 | 43.27 | 42.79 | 43.10 | 2,805,503 | +0.18(+0.41%) |
Sep 23, 2013 | 42.75 | 43.07 | 42.71 | 42.92 | 3,465,259 | +0.03(+0.07%) |
Sep 20, 2013 | 43.14 | 43.38 | 42.39 | 42.89 | 29,197,690 | -0.02(-0.04%) |
Sep 19, 2013 | 42.84 | 43.35 | 42.73 | 42.91 | 1,854,345 | +0.22(+0.52%) |
Sep 18, 2013 | 42.29 | 42.84 | 42.14 | 42.69 | 1,575,241 | +0.29(+0.68%) |
Sep 17, 2013 | 42.20 | 42.40 | 42.06 | 42.40 | 1,826,294 | +0.14(+0.33%) |
Sep 16, 2013 | 42.58 | 42.69 | 42.08 | 42.26 | 1,151,202 | +0.17(+0.40%) |
Sep 13, 2013 | 42.79 | 42.83 | 41.85 | 42.09 | 2,226,175 | -0.40(-0.94%) |
Sep 12, 2013 | 42.52 | 43.82 | 42.12 | 42.49 | 4,485,943 | +1.06(+2.57%) |
Sep 11, 2013 | 41.27 | 41.43 | 41.05 | 41.43 | 1,256,954 | +0.17(+0.41%) |
Sep 10, 2013 | 41.19 | 41.37 | 41.03 | 41.26 | 1,701,405 | +0.38(+0.93%) |
Sep 09, 2013 | 41.14 | 41.26 | 40.85 | 40.88 | 1,808,086 | -0.07(-0.18%) |
Sep 06, 2013 | 40.86 | 41.23 | 40.40 | 40.95 | 949,442 | +0.11(+0.27%) |
Sep 05, 2013 | 40.48 | 41.00 | 40.36 | 40.84 | 718,571 | +0.46(+1.13%) |
Sep 04, 2013 | 39.71 | 40.49 | 39.56 | 40.38 | 1,614,577 | +0.72(+1.81%) |
Sep 03, 2013 | 40.51 | 40.62 | 39.33 | 39.67 | 2,273,008 | -0.30(-0.75%) |
Aug 30, 2013 | 40.50 | 40.52 | 39.89 | 39.97 | 1,272,862 | -0.52(-1.29%) |
Aug 29, 2013 | 40.34 | 40.65 | 40.34 | 40.49 | 906,381 | +0.03(+0.07%) |
Aug 28, 2013 | 40.30 | 40.61 | 40.13 | 40.46 | 576,895 | +0.17(+0.42%) |
Aug 27, 2013 | 41.09 | 41.11 | 40.29 | 40.29 | 1,069,495 | -1.02(-2.48%) |
Aug 26, 2013 | 41.33 | 41.59 | 41.18 | 41.32 | 635,572 | +0.11(+0.27%) |
Aug 23, 2013 | 41.32 | 41.39 | 41.07 | 41.20 | 948,446 | +0.02(+0.05%) |
Aug 22, 2013 | 40.92 | 41.28 | 40.76 | 41.19 | 490,895 | +0.42(+1.03%) |
Aug 21, 2013 | 40.91 | 41.19 | 40.73 | 40.77 | 854,790 | -0.33(-0.79%) |
Aug 20, 2013 | 40.83 | 41.24 | 40.64 | 41.09 | 833,714 | +0.32(+0.78%) |
Aug 19, 2013 | 40.47 | 41.01 | 40.45 | 40.78 | 1,105,821 | +0.34(+0.83%) |
Aug 16, 2013 | 40.69 | 41.10 | 40.33 | 40.44 | 1,795,016 | -0.25(-0.62%) |
Aug 15, 2013 | 41.52 | 41.53 | 40.60 | 40.69 | 1,558,836 | -1.19(-2.85%) |
Aug 14, 2013 | 42.61 | 42.67 | 41.86 | 41.88 | 1,023,931 | -0.70(-1.64%) |
Aug 13, 2013 | 42.74 | 42.74 | 42.29 | 42.58 | 560,696 | -0.03(-0.07%) |
Aug 12, 2013 | 42.06 | 42.87 | 42.06 | 42.61 | 618,363 | +0.32(+0.75%) |
Aug 09, 2013 | 42.61 | 42.75 | 42.22 | 42.29 | 1,069,423 | -0.30(-0.70%) |
Aug 08, 2013 | 42.37 | 42.84 | 42.23 | 42.59 | 779,285 | +0.18(+0.42%) |
Aug 07, 2013 | 42.50 | 43.19 | 40.85 | 42.41 | 3,218,362 | -1.49(-3.39%) |
Aug 06, 2013 | 44.37 | 44.67 | 43.76 | 43.90 | 1,844,901 | -0.61(-1.36%) |
Aug 05, 2013 | 44.32 | 44.70 | 44.27 | 44.51 | 1,053,787 | +0.02(+0.04%) |
Aug 02, 2013 | 44.12 | 44.55 | 44.02 | 44.49 | 945,488 | +0.07(+0.17%) |
Aug 01, 2013 | 43.52 | 44.56 | 43.49 | 44.42 | 2,107,196 | +1.32(+3.07%) |
Jul 31, 2013 | 43.01 | 43.55 | 43.01 | 43.09 | 1,183,096 | +0.21(+0.50%) |
Jul 30, 2013 | 42.80 | 42.99 | 42.60 | 42.88 | 565,757 | +0.30(+0.70%) |
Jul 29, 2013 | 42.54 | 42.80 | 42.40 | 42.58 | 642,559 | -0.03(-0.07%) |
Jul 26, 2013 | 42.26 | 42.83 | 42.26 | 42.61 | 1,211,413 | +0.11(+0.26%) |
Jul 25, 2013 | 42.53 | 42.67 | 42.36 | 42.50 | 891,436 | -0.13(-0.31%) |
Jul 24, 2013 | 43.01 | 43.09 | 42.46 | 42.63 | 534,904 | -0.15(-0.35%) |
Jul 23, 2013 | 42.96 | 43.08 | 42.75 | 42.78 | 671,763 | -0.10(-0.24%) |
Jul 22, 2013 | 42.78 | 43.13 | 42.66 | 42.88 | 592,885 | +0.22(+0.52%) |
Jul 19, 2013 | 42.58 | 42.79 | 42.47 | 42.66 | 504,143 | +0.06(+0.13%) |
Jul 18, 2013 | 42.23 | 42.63 | 42.21 | 42.60 | 517,846 | +0.40(+0.95%) |
Jul 17, 2013 | 42.22 | 42.45 | 42.08 | 42.20 | 669,500 | +0.18(+0.42%) |
Jul 16, 2013 | 42.36 | 42.41 | 41.92 | 42.02 | 688,282 | -0.26(-0.62%) |
Jul 15, 2013 | 42.18 | 42.42 | 42.08 | 42.28 | 783,476 | +0.07(+0.18%) |
Jul 12, 2013 | 41.85 | 42.24 | 41.67 | 42.21 | 787,535 | +0.39(+0.94%) |
Jul 11, 2013 | 41.76 | 42.04 | 41.64 | 41.82 | 1,272,835 | +0.34(+0.83%) |
Jul 10, 2013 | 41.40 | 41.72 | 41.23 | 41.47 | 996,507 | +0.00(+0.00%) |
Jul 09, 2013 | 41.44 | 41.57 | 41.25 | 41.47 | 874,936 | +0.29(+0.70%) |
Jul 08, 2013 | 41.27 | 41.54 | 41.06 | 41.19 | 977,301 | +0.07(+0.18%) |
Jul 05, 2013 | 40.65 | 41.13 | 40.60 | 41.11 | 943,850 | +0.65(+1.61%) |
Jul 03, 2013 | 40.16 | 40.66 | 40.04 | 40.46 | 817,463 | +0.18(+0.44%) |
Jul 02, 2013 | 40.26 | 40.89 | 40.19 | 40.28 | 1,905,936 | +0.04(+0.09%) |
Jul 01, 2013 | 39.52 | 40.47 | 39.52 | 40.24 | 1,556,855 | +0.86(+2.18%) |
Jun 28, 2013 | 39.11 | 39.56 | 38.83 | 39.39 | 2,076,662 | +0.28(+0.71%) |
Jun 27, 2013 | 38.59 | 39.16 | 38.48 | 39.11 | 761,754 | +0.87(+2.26%) |
Jun 26, 2013 | 38.34 | 38.51 | 38.12 | 38.24 | 1,293,494 | +0.18(+0.46%) |
Jun 25, 2013 | 37.94 | 38.25 | 37.61 | 38.07 | 1,210,147 | +0.43(+1.14%) |
Jun 24, 2013 | 37.07 | 37.92 | 36.79 | 37.64 | 1,533,314 | +0.04(+0.10%) |
Jun 21, 2013 | 37.90 | 38.06 | 37.31 | 37.60 | 1,335,155 | -0.26(-0.69%) |
Jun 20, 2013 | 38.59 | 38.59 | 37.82 | 37.86 | 814,091 | -1.09(-2.80%) |
Jun 19, 2013 | 39.34 | 39.72 | 38.94 | 38.95 | 1,026,928 | -0.49(-1.25%) |
Jun 18, 2013 | 39.10 | 39.52 | 38.95 | 39.44 | 1,447,213 | +0.43(+1.10%) |
Jun 17, 2013 | 40.24 | 40.24 | 38.81 | 39.02 | 2,035,260 | -0.80(-2.01%) |
Jun 14, 2013 | 39.67 | 39.83 | 39.33 | 39.82 | 1,119,321 | +0.03(+0.07%) |
Jun 13, 2013 | 39.34 | 39.90 | 39.08 | 39.79 | 1,047,717 | +0.47(+1.21%) |
Jun 12, 2013 | 39.83 | 39.94 | 39.29 | 39.31 | 903,530 | -0.24(-0.61%) |
Jun 11, 2013 | 39.21 | 39.85 | 39.04 | 39.56 | 1,259,943 | -0.36(-0.91%) |
Jun 10, 2013 | 40.17 | 40.28 | 39.67 | 39.92 | 729,130 | -0.16(-0.39%) |
Jun 07, 2013 | 39.80 | 40.23 | 39.62 | 40.08 | 711,063 | +0.52(+1.32%) |
Jun 06, 2013 | 39.60 | 39.97 | 39.30 | 39.56 | 1,525,957 | -0.12(-0.30%) |
Jun 05, 2013 | 39.82 | 40.12 | 39.43 | 39.68 | 2,249,758 | -0.28(-0.70%) |
Jun 04, 2013 | 40.26 | 40.55 | 39.83 | 39.96 | 1,266,029 | -0.34(-0.85%) |
Jun 03, 2013 | 40.23 | 40.46 | 39.79 | 40.30 | 1,106,573 | +0.18(+0.44%) |
May 31, 2013 | 40.29 | 40.89 | 40.10 | 40.12 | 1,134,626 | -0.33(-0.80%) |
May 30, 2013 | 40.06 | 40.64 | 40.01 | 40.45 | 947,284 | +0.52(+1.30%) |
May 29, 2013 | 39.98 | 40.26 | 39.74 | 39.93 | 954,854 | -0.42(-1.04%) |
May 28, 2013 | 40.38 | 40.72 | 40.13 | 40.35 | 791,697 | +0.43(+1.07%) |
May 24, 2013 | 39.77 | 40.00 | 39.53 | 39.92 | 662,255 | -0.17(-0.42%) |
May 23, 2013 | 39.89 | 40.16 | 39.69 | 40.09 | 1,059,862 | -0.14(-0.35%) |
May 22, 2013 | 40.58 | 40.80 | 40.01 | 40.23 | 1,349,327 | -0.40(-0.98%) |
May 21, 2013 | 40.41 | 40.86 | 40.21 | 40.62 | 1,186,036 | +0.18(+0.44%) |
May 20, 2013 | 40.13 | 40.76 | 40.13 | 40.45 | 756,049 | +0.13(+0.32%) |
May 17, 2013 | 39.83 | 40.45 | 39.83 | 40.32 | 872,299 | +0.60(+1.50%) |
May 16, 2013 | 39.87 | 40.18 | 39.66 | 39.72 | 927,121 | -0.20(-0.49%) |
May 15, 2013 | 39.62 | 40.02 | 39.58 | 39.92 | 1,003,220 | +1.05(+2.70%) |
May 13, 2013 | 38.76 | 39.04 | 38.54 | 38.87 | 881,842 | -0.04(-0.10%) |
May 10, 2013 | 38.86 | 39.01 | 38.56 | 38.90 | 1,147,647 | +0.05(+0.12%) |
May 09, 2013 | 38.81 | 39.05 | 38.71 | 38.86 | 848,586 | +0.05(+0.12%) |
May 08, 2013 | 38.67 | 38.94 | 38.63 | 38.81 | 1,356,743 | +0.51(+1.34%) |
May 07, 2013 | 38.09 | 38.37 | 37.99 | 38.30 | 730,532 | +0.32(+0.83%) |
May 06, 2013 | 37.91 | 38.11 | 37.77 | 37.98 | 680,763 | -0.02(-0.05%) |
May 03, 2013 | 37.71 | 38.24 | 37.27 | 38.00 | 1,296,560 | +0.73(+1.97%) |
May 02, 2013 | 37.23 | 37.62 | 37.15 | 37.27 | 1,366,461 | +0.24(+0.65%) |