Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.61 | 62.56 | 61.25 | 62.31 | 1,352,149 | +0.59(+0.95%) |
Apr 29, 2014 | 59.51 | 64.22 | 59.36 | 61.73 | 3,439,502 | +5.55(+9.88%) |
Apr 28, 2014 | 57.12 | 57.57 | 55.54 | 56.18 | 808,815 | -0.66(-1.15%) |
Apr 25, 2014 | 57.36 | 57.36 | 56.56 | 56.83 | 276,779 | -0.73(-1.26%) |
Apr 24, 2014 | 58.26 | 58.42 | 56.88 | 57.56 | 485,938 | -0.27(-0.47%) |
Apr 23, 2014 | 58.53 | 58.80 | 57.58 | 57.83 | 514,116 | -0.52(-0.88%) |
Apr 22, 2014 | 57.57 | 58.57 | 57.32 | 58.35 | 507,944 | +0.98(+1.71%) |
Apr 21, 2014 | 57.33 | 57.71 | 56.88 | 57.37 | 540,798 | +0.26(+0.46%) |
Apr 17, 2014 | 57.03 | 57.11 | 57.11 | 57.11 | 546,627 | +0.19(+0.34%) |
Apr 16, 2014 | 55.98 | 57.15 | 55.68 | 56.91 | 819,471 | +1.58(+2.85%) |
Apr 15, 2014 | 54.72 | 55.43 | 54.01 | 55.34 | 754,942 | +0.76(+1.40%) |
Apr 14, 2014 | 55.18 | 55.78 | 54.31 | 54.58 | 680,662 | -0.17(-0.32%) |
Apr 11, 2014 | 55.36 | 56.01 | 54.68 | 54.75 | 765,390 | -1.08(-1.93%) |
Apr 10, 2014 | 57.56 | 57.67 | 55.61 | 55.83 | 572,312 | -1.67(-2.91%) |
Apr 09, 2014 | 56.48 | 57.75 | 56.37 | 57.50 | 412,791 | +1.03(+1.83%) |
Apr 08, 2014 | 56.55 | 57.41 | 56.12 | 56.47 | 655,113 | -0.03(-0.06%) |
Apr 07, 2014 | 58.87 | 58.87 | 56.20 | 56.50 | 705,364 | -2.52(-4.27%) |
Apr 04, 2014 | 60.30 | 60.66 | 58.42 | 59.02 | 945,227 | -0.64(-1.07%) |
Apr 03, 2014 | 59.74 | 60.26 | 59.39 | 59.66 | 950,724 | -0.02(-0.03%) |
Apr 02, 2014 | 58.89 | 59.71 | 58.62 | 59.68 | 418,499 | +0.95(+1.62%) |
Apr 01, 2014 | 58.16 | 58.78 | 58.16 | 58.72 | 574,201 | +0.81(+1.39%) |
Mar 31, 2014 | 57.84 | 58.21 | 57.34 | 57.92 | 802,089 | +0.66(+1.15%) |
Mar 28, 2014 | 56.52 | 57.46 | 56.38 | 57.26 | 481,844 | +0.91(+1.62%) |
Mar 27, 2014 | 56.91 | 57.34 | 55.36 | 56.35 | 803,638 | -0.75(-1.32%) |
Mar 26, 2014 | 58.63 | 58.72 | 57.07 | 57.11 | 493,485 | -0.94(-1.61%) |
Mar 25, 2014 | 58.67 | 59.12 | 58.02 | 58.04 | 549,429 | -0.21(-0.36%) |
Mar 24, 2014 | 58.93 | 59.40 | 57.62 | 58.25 | 576,423 | -0.36(-0.61%) |
Mar 21, 2014 | 59.28 | 59.73 | 58.60 | 58.61 | 991,892 | -0.51(-0.86%) |
Mar 20, 2014 | 58.28 | 59.15 | 58.03 | 59.12 | 531,498 | +0.59(+1.00%) |
Mar 19, 2014 | 59.18 | 59.34 | 58.04 | 58.53 | 363,101 | -0.61(-1.04%) |
Mar 18, 2014 | 58.72 | 59.41 | 58.72 | 59.15 | 2,064,479 | +0.55(+0.94%) |
Mar 17, 2014 | 58.46 | 59.25 | 58.35 | 58.59 | 532,834 | +0.35(+0.61%) |
Mar 14, 2014 | 58.09 | 58.62 | 58.06 | 58.24 | 313,225 | +0.07(+0.13%) |
Mar 13, 2014 | 59.09 | 59.27 | 58.05 | 58.16 | 485,481 | -0.71(-1.20%) |
Mar 12, 2014 | 58.97 | 59.13 | 58.43 | 58.87 | 786,108 | -0.41(-0.69%) |
Mar 11, 2014 | 59.84 | 60.39 | 59.14 | 59.28 | 583,321 | -0.61(-1.02%) |
Mar 10, 2014 | 59.58 | 60.00 | 59.09 | 59.89 | 644,047 | +0.19(+0.32%) |
Mar 07, 2014 | 60.52 | 60.53 | 59.51 | 59.71 | 571,228 | -0.45(-0.74%) |
Mar 06, 2014 | 59.72 | 60.75 | 59.32 | 60.15 | 860,518 | +0.65(+1.09%) |
Mar 05, 2014 | 59.04 | 59.71 | 58.83 | 59.50 | 656,661 | +0.41(+0.69%) |
Mar 04, 2014 | 59.40 | 59.69 | 58.66 | 59.10 | 727,730 | +0.49(+0.84%) |
Mar 03, 2014 | 57.64 | 58.77 | 57.64 | 58.60 | 641,323 | +0.26(+0.44%) |
Feb 28, 2014 | 58.89 | 59.44 | 58.12 | 58.34 | 1,132,239 | +0.46(+0.79%) |
Feb 27, 2014 | 57.80 | 58.34 | 57.65 | 57.89 | 627,138 | -0.26(-0.44%) |
Feb 26, 2014 | 57.43 | 58.50 | 57.22 | 58.15 | 779,988 | +1.09(+1.90%) |
Feb 25, 2014 | 57.28 | 57.55 | 56.82 | 57.06 | 1,342,405 | -0.56(-0.97%) |
Feb 24, 2014 | 57.84 | 58.52 | 57.62 | 57.62 | 1,067,514 | +0.04(+0.07%) |
Feb 21, 2014 | 58.16 | 58.24 | 57.47 | 57.58 | 929,473 | +0.15(+0.27%) |
Feb 20, 2014 | 57.00 | 57.64 | 55.03 | 57.43 | 1,272,612 | +1.03(+1.82%) |
Feb 19, 2014 | 56.52 | 57.10 | 56.16 | 56.40 | 1,388,891 | -0.51(-0.89%) |
Feb 18, 2014 | 57.00 | 57.54 | 56.46 | 56.91 | 1,227,217 | +0.45(+0.80%) |
Feb 14, 2014 | 55.53 | 56.46 | 56.46 | 56.46 | 3,078,203 | +1.06(+1.92%) |
Feb 13, 2014 | 54.00 | 55.64 | 54.00 | 55.40 | 982,785 | +0.59(+1.07%) |
Feb 12, 2014 | 54.81 | 55.53 | 54.66 | 54.81 | 685,415 | +0.06(+0.10%) |
Feb 11, 2014 | 54.00 | 55.18 | 54.00 | 54.76 | 1,277,427 | +0.56(+1.03%) |
Feb 10, 2014 | 53.93 | 54.37 | 53.55 | 54.20 | 687,052 | +0.14(+0.25%) |
Feb 07, 2014 | 53.51 | 54.19 | 53.15 | 54.06 | 762,487 | +1.10(+2.08%) |
Feb 06, 2014 | 51.89 | 53.02 | 51.89 | 52.96 | 557,614 | +1.34(+2.59%) |
Feb 05, 2014 | 51.41 | 51.86 | 50.75 | 51.62 | 1,375,231 | -0.28(-0.54%) |
Feb 04, 2014 | 52.10 | 52.62 | 51.46 | 51.90 | 1,089,710 | +0.30(+0.58%) |
Feb 03, 2014 | 52.90 | 53.36 | 51.27 | 51.60 | 1,206,498 | -1.48(-2.79%) |
Jan 31, 2014 | 52.44 | 54.33 | 52.44 | 53.08 | 953,945 | -0.02(-0.04%) |
Jan 30, 2014 | 52.15 | 53.41 | 51.92 | 53.10 | 1,122,498 | +1.64(+3.19%) |
Jan 29, 2014 | 51.28 | 52.19 | 50.99 | 51.46 | 1,836,012 | -0.03(-0.06%) |
Jan 28, 2014 | 50.84 | 51.97 | 50.84 | 51.49 | 915,042 | +0.85(+1.67%) |
Jan 27, 2014 | 50.57 | 51.16 | 49.79 | 50.65 | 1,208,217 | +0.28(+0.55%) |
Jan 24, 2014 | 51.51 | 51.55 | 50.30 | 50.37 | 1,065,829 | -1.83(-3.51%) |
Jan 23, 2014 | 52.99 | 52.99 | 50.85 | 52.20 | 1,940,465 | -1.38(-2.57%) |
Jan 22, 2014 | 53.86 | 53.86 | 52.79 | 53.58 | 933,210 | -0.13(-0.24%) |
Jan 21, 2014 | 54.04 | 54.43 | 53.34 | 53.70 | 602,060 | +0.38(+0.70%) |
Jan 17, 2014 | 53.58 | 53.33 | 53.33 | 53.33 | 1,557,419 | -0.55(-1.03%) |
Jan 16, 2014 | 54.05 | 54.25 | 53.66 | 53.88 | 449,096 | -0.34(-0.62%) |
Jan 15, 2014 | 53.58 | 54.39 | 53.52 | 54.22 | 932,901 | +0.64(+1.20%) |
Jan 14, 2014 | 52.56 | 53.76 | 52.56 | 53.58 | 573,634 | +1.25(+2.39%) |
Jan 13, 2014 | 53.02 | 53.93 | 52.22 | 52.33 | 680,785 | -0.82(-1.54%) |
Jan 10, 2014 | 52.41 | 53.61 | 52.41 | 53.15 | 716,080 | +0.88(+1.68%) |
Jan 09, 2014 | 52.33 | 52.63 | 51.84 | 52.27 | 568,648 | +0.11(+0.21%) |
Jan 08, 2014 | 52.17 | 52.38 | 51.65 | 52.16 | 524,872 | +0.06(+0.12%) |
Jan 07, 2014 | 51.75 | 52.24 | 51.71 | 52.10 | 547,242 | +0.40(+0.77%) |
Jan 06, 2014 | 52.48 | 52.48 | 51.57 | 51.70 | 612,355 | -0.74(-1.41%) |
Jan 03, 2014 | 52.55 | 52.61 | 52.17 | 52.44 | 494,754 | -0.08(-0.16%) |
Jan 02, 2014 | 52.90 | 53.09 | 52.10 | 52.52 | 696,092 | -0.79(-1.48%) |
Dec 31, 2013 | 52.98 | 53.31 | 53.31 | 53.31 | 818,778 | +0.45(+0.86%) |
Dec 30, 2013 | 52.69 | 52.93 | 52.14 | 52.86 | 407,216 | +0.17(+0.32%) |
Dec 27, 2013 | 52.18 | 53.03 | 52.14 | 52.69 | 820,509 | +1.02(+1.98%) |
Dec 26, 2013 | 51.80 | 51.94 | 51.21 | 51.67 | 208,303 | -0.10(-0.20%) |
Dec 24, 2013 | 51.20 | 51.89 | 51.20 | 51.77 | 166,478 | +0.68(+1.33%) |
Dec 23, 2013 | 51.51 | 51.63 | 51.02 | 51.09 | 450,044 | -0.01(-0.02%) |
Dec 20, 2013 | 50.46 | 51.37 | 50.27 | 51.10 | 1,514,147 | +0.82(+1.62%) |
Dec 19, 2013 | 50.69 | 50.79 | 49.96 | 50.28 | 346,762 | -0.60(-1.18%) |
Dec 18, 2013 | 50.14 | 50.93 | 49.69 | 50.88 | 639,407 | +0.72(+1.44%) |
Dec 17, 2013 | 49.94 | 50.23 | 49.33 | 50.16 | 725,207 | +0.28(+0.57%) |
Dec 16, 2013 | 49.39 | 50.14 | 49.39 | 49.88 | 415,868 | +0.62(+1.27%) |
Dec 13, 2013 | 49.18 | 49.57 | 49.03 | 49.25 | 654,006 | +0.25(+0.51%) |
Dec 12, 2013 | 48.79 | 49.34 | 48.49 | 49.00 | 741,418 | +0.19(+0.39%) |
Dec 11, 2013 | 49.93 | 50.08 | 48.59 | 48.81 | 1,242,102 | -1.18(-2.37%) |
Dec 10, 2013 | 50.48 | 50.98 | 49.92 | 49.99 | 702,693 | -0.49(-0.97%) |
Dec 09, 2013 | 50.32 | 50.70 | 49.92 | 50.48 | 597,559 | +0.30(+0.59%) |
Dec 06, 2013 | 49.66 | 50.60 | 49.66 | 50.19 | 679,235 | +0.88(+1.78%) |
Dec 05, 2013 | 49.64 | 49.78 | 49.06 | 49.31 | 635,718 | -0.45(-0.91%) |
Dec 04, 2013 | 49.83 | 50.16 | 48.82 | 49.76 | 760,094 | -0.15(-0.29%) |
Dec 03, 2013 | 49.88 | 50.34 | 49.57 | 49.91 | 764,142 | -0.25(-0.50%) |
Dec 02, 2013 | 49.55 | 51.43 | 49.33 | 50.16 | 1,065,622 | +1.09(+2.22%) |
Nov 29, 2013 | 49.70 | 49.80 | 48.98 | 49.07 | 405,712 | -0.51(-1.02%) |
Nov 27, 2013 | 49.69 | 50.21 | 49.30 | 49.58 | 694,322 | +0.18(+0.37%) |
Nov 26, 2013 | 49.19 | 49.88 | 49.10 | 49.40 | 988,105 | +0.26(+0.53%) |
Nov 25, 2013 | 50.35 | 50.35 | 48.77 | 49.13 | 1,008,465 | -1.30(-2.58%) |
Nov 22, 2013 | 50.11 | 50.56 | 49.95 | 50.43 | 450,473 | +0.39(+0.78%) |
Nov 21, 2013 | 49.86 | 50.38 | 49.69 | 50.04 | 350,278 | +0.33(+0.67%) |
Nov 20, 2013 | 50.03 | 50.18 | 49.48 | 49.71 | 438,005 | -0.25(-0.51%) |
Nov 19, 2013 | 50.58 | 50.58 | 49.65 | 49.97 | 844,467 | -0.71(-1.41%) |
Nov 18, 2013 | 50.98 | 51.16 | 50.48 | 50.68 | 503,865 | -0.08(-0.16%) |
Nov 15, 2013 | 50.61 | 50.76 | 50.12 | 50.76 | 568,650 | +0.29(+0.57%) |
Nov 14, 2013 | 50.48 | 50.63 | 49.96 | 50.48 | 1,414,336 | +1.35(+2.74%) |
Nov 12, 2013 | 49.89 | 49.97 | 49.05 | 49.13 | 1,139,572 | -0.77(-1.54%) |
Nov 11, 2013 | 49.88 | 49.99 | 49.19 | 49.90 | 1,075,758 | +0.12(+0.25%) |
Nov 08, 2013 | 48.17 | 50.33 | 48.17 | 49.77 | 1,960,486 | +1.75(+3.65%) |
Nov 07, 2013 | 48.82 | 49.87 | 47.94 | 48.02 | 2,439,444 | +0.58(+1.22%) |
Nov 06, 2013 | 47.22 | 47.97 | 46.98 | 47.44 | 1,412,494 | +0.58(+1.25%) |
Nov 05, 2013 | 46.95 | 47.20 | 46.39 | 46.86 | 1,040,556 | -0.39(-0.83%) |
Nov 04, 2013 | 46.51 | 47.45 | 46.46 | 47.25 | 1,136,213 | +0.80(+1.72%) |
Nov 01, 2013 | 46.86 | 47.12 | 46.31 | 46.45 | 863,504 | -0.37(-0.79%) |
Oct 31, 2013 | 46.74 | 47.35 | 46.65 | 46.82 | 1,018,427 | -0.05(-0.10%) |
Oct 30, 2013 | 47.06 | 47.70 | 46.60 | 46.87 | 1,222,689 | -0.20(-0.42%) |
Oct 29, 2013 | 47.21 | 47.21 | 46.48 | 47.07 | 949,040 | -0.01(-0.03%) |
Oct 28, 2013 | 48.27 | 48.29 | 46.61 | 47.08 | 1,144,252 | -1.11(-2.31%) |
Oct 25, 2013 | 48.57 | 48.62 | 46.95 | 48.19 | 985,804 | -0.04(-0.08%) |
Oct 24, 2013 | 48.33 | 48.50 | 47.84 | 48.23 | 446,030 | -0.10(-0.20%) |
Oct 23, 2013 | 48.12 | 48.58 | 47.73 | 48.33 | 310,076 | +0.05(+0.10%) |
Oct 22, 2013 | 48.48 | 49.14 | 47.90 | 48.28 | 528,337 | -0.05(-0.10%) |
Oct 21, 2013 | 48.43 | 48.61 | 47.86 | 48.33 | 343,442 | -0.07(-0.14%) |
Oct 18, 2013 | 48.65 | 48.65 | 48.15 | 48.40 | 731,980 | +0.11(+0.23%) |
Oct 17, 2013 | 47.53 | 48.68 | 47.53 | 48.28 | 692,583 | +0.62(+1.31%) |
Oct 16, 2013 | 47.57 | 48.31 | 47.13 | 47.66 | 591,468 | +0.37(+0.78%) |
Oct 15, 2013 | 47.07 | 47.63 | 46.86 | 47.29 | 443,098 | +0.02(+0.04%) |
Oct 14, 2013 | 46.79 | 47.34 | 46.68 | 47.27 | 400,702 | +0.11(+0.23%) |
Oct 11, 2013 | 46.96 | 47.29 | 46.82 | 47.16 | 581,789 | +0.11(+0.23%) |
Oct 10, 2013 | 46.61 | 47.25 | 46.44 | 47.05 | 656,289 | +1.26(+2.75%) |
Oct 09, 2013 | 45.95 | 46.78 | 45.11 | 45.79 | 441,145 | +0.05(+0.10%) |
Oct 08, 2013 | 46.80 | 47.06 | 45.63 | 45.75 | 582,234 | -1.13(-2.42%) |
Oct 07, 2013 | 46.61 | 47.47 | 46.27 | 46.88 | 973,677 | -0.08(-0.18%) |
Oct 04, 2013 | 46.99 | 47.12 | 46.60 | 46.96 | 755,567 | -0.05(-0.11%) |
Oct 03, 2013 | 47.08 | 47.08 | 45.90 | 47.02 | 904,161 | -0.11(-0.24%) |
Oct 02, 2013 | 46.90 | 47.15 | 46.10 | 47.13 | 892,943 | +0.23(+0.48%) |
Oct 01, 2013 | 46.18 | 47.25 | 46.06 | 46.90 | 856,950 | +1.24(+2.72%) |
Sep 27, 2013 | 46.14 | 46.22 | 45.56 | 45.66 | 408,337 | -0.61(-1.33%) |
Sep 26, 2013 | 45.52 | 46.34 | 45.52 | 46.27 | 518,507 | +1.07(+2.37%) |
Sep 25, 2013 | 44.89 | 45.35 | 44.74 | 45.20 | 596,809 | +0.42(+0.94%) |
Sep 24, 2013 | 44.93 | 45.25 | 44.48 | 44.78 | 523,256 | -0.06(-0.13%) |
Sep 23, 2013 | 45.40 | 45.40 | 44.59 | 44.84 | 510,902 | -0.69(-1.51%) |
Sep 20, 2013 | 46.32 | 46.52 | 45.38 | 45.52 | 933,584 | -0.86(-1.86%) |
Sep 19, 2013 | 46.11 | 46.64 | 46.01 | 46.39 | 651,607 | +0.53(+1.15%) |
Sep 18, 2013 | 45.68 | 46.28 | 45.10 | 45.86 | 853,327 | +0.26(+0.57%) |
Sep 17, 2013 | 45.70 | 45.94 | 45.38 | 45.60 | 606,513 | -0.07(-0.15%) |
Sep 16, 2013 | 45.12 | 45.98 | 45.12 | 45.67 | 743,359 | +0.65(+1.44%) |
Sep 13, 2013 | 44.66 | 45.36 | 44.16 | 45.02 | 1,021,081 | +0.39(+0.87%) |
Sep 12, 2013 | 44.87 | 45.21 | 44.31 | 44.63 | 598,431 | -0.38(-0.84%) |
Sep 11, 2013 | 45.72 | 45.91 | 44.09 | 45.01 | 2,592,035 | -1.55(-3.33%) |
Sep 10, 2013 | 46.86 | 46.98 | 46.32 | 46.56 | 516,630 | +0.05(+0.10%) |
Sep 09, 2013 | 46.20 | 46.91 | 45.93 | 46.51 | 1,266,744 | +0.65(+1.43%) |
Sep 06, 2013 | 45.77 | 45.93 | 44.76 | 45.86 | 784,156 | +0.31(+0.68%) |
Sep 05, 2013 | 44.83 | 45.60 | 44.83 | 45.55 | 530,459 | +0.65(+1.44%) |
Sep 04, 2013 | 44.48 | 45.14 | 44.06 | 44.90 | 1,212,162 | +0.40(+0.90%) |
Sep 03, 2013 | 44.62 | 45.29 | 44.09 | 44.50 | 466,783 | +0.49(+1.12%) |
Aug 30, 2013 | 44.49 | 44.65 | 43.85 | 44.01 | 343,558 | -0.40(-0.90%) |
Aug 29, 2013 | 44.02 | 44.77 | 43.81 | 44.41 | 605,768 | +0.28(+0.64%) |
Aug 28, 2013 | 43.63 | 44.57 | 43.63 | 44.13 | 863,740 | +0.53(+1.22%) |
Aug 27, 2013 | 44.51 | 44.72 | 43.57 | 43.60 | 834,149 | -1.34(-2.98%) |
Aug 26, 2013 | 45.17 | 45.64 | 44.73 | 44.94 | 636,346 | +0.18(+0.40%) |
Aug 23, 2013 | 44.77 | 44.89 | 44.11 | 44.76 | 475,906 | +0.09(+0.20%) |
Aug 22, 2013 | 43.71 | 45.02 | 43.69 | 44.67 | 628,304 | +1.12(+2.58%) |
Aug 21, 2013 | 43.36 | 43.87 | 42.97 | 43.54 | 802,327 | +0.10(+0.24%) |
Aug 20, 2013 | 42.79 | 43.74 | 42.79 | 43.44 | 890,773 | +0.57(+1.33%) |
Aug 19, 2013 | 43.51 | 44.00 | 42.79 | 42.87 | 1,121,485 | -0.89(-2.03%) |
Aug 16, 2013 | 43.94 | 44.62 | 43.76 | 43.76 | 1,224,797 | -0.40(-0.90%) |
Aug 15, 2013 | 44.43 | 44.85 | 43.37 | 44.15 | 1,491,065 | -0.98(-2.18%) |
Aug 14, 2013 | 45.13 | 45.40 | 44.77 | 45.14 | 920,979 | +0.07(+0.16%) |
Aug 13, 2013 | 44.07 | 45.44 | 43.95 | 45.06 | 1,420,474 | +1.08(+2.45%) |
Aug 12, 2013 | 43.87 | 44.27 | 43.70 | 43.98 | 538,214 | +0.03(+0.08%) |
Aug 09, 2013 | 44.21 | 44.50 | 43.39 | 43.95 | 784,546 | +0.06(+0.13%) |
Aug 08, 2013 | 43.93 | 44.30 | 43.36 | 43.89 | 1,108,010 | +0.36(+0.83%) |
Aug 07, 2013 | 43.85 | 44.13 | 43.27 | 43.53 | 1,195,036 | -0.48(-1.09%) |
Aug 06, 2013 | 44.70 | 44.70 | 43.53 | 44.01 | 837,933 | -0.90(-2.00%) |
Aug 05, 2013 | 45.03 | 45.44 | 44.81 | 44.91 | 442,383 | -0.26(-0.57%) |
Aug 02, 2013 | 45.48 | 45.49 | 44.84 | 45.17 | 922,873 | -0.43(-0.95%) |
Aug 01, 2013 | 45.87 | 46.25 | 45.27 | 45.60 | 1,330,009 | +0.36(+0.79%) |
Jul 31, 2013 | 46.05 | 46.10 | 45.18 | 45.24 | 1,164,573 | -0.66(-1.44%) |
Jul 30, 2013 | 43.93 | 46.59 | 43.31 | 45.91 | 2,213,975 | +2.66(+6.15%) |
Jul 29, 2013 | 43.03 | 43.38 | 42.64 | 43.25 | 1,046,365 | +0.11(+0.26%) |
Jul 26, 2013 | 43.29 | 43.66 | 42.81 | 43.13 | 917,617 | -0.30(-0.68%) |
Jul 25, 2013 | 42.88 | 43.77 | 42.88 | 43.43 | 930,761 | +0.49(+1.13%) |
Jul 24, 2013 | 43.89 | 44.12 | 42.80 | 42.94 | 799,536 | -0.72(-1.65%) |
Jul 23, 2013 | 43.81 | 43.99 | 43.23 | 43.66 | 947,184 | +0.20(+0.45%) |
Jul 22, 2013 | 43.70 | 43.90 | 43.40 | 43.47 | 636,008 | -0.16(-0.37%) |
Jul 19, 2013 | 43.00 | 43.70 | 42.98 | 43.63 | 702,114 | +0.56(+1.30%) |
Jul 18, 2013 | 43.76 | 43.84 | 42.93 | 43.07 | 1,009,172 | -0.68(-1.55%) |
Jul 17, 2013 | 43.93 | 44.05 | 43.33 | 43.75 | 720,405 | +0.07(+0.17%) |
Jul 16, 2013 | 44.16 | 44.32 | 43.06 | 43.67 | 970,474 | -0.33(-0.75%) |
Jul 15, 2013 | 43.96 | 44.22 | 43.63 | 44.00 | 502,049 | +0.18(+0.42%) |
Jul 12, 2013 | 43.76 | 43.83 | 43.40 | 43.82 | 462,617 | +0.07(+0.15%) |
Jul 11, 2013 | 43.79 | 44.19 | 43.40 | 43.76 | 697,810 | +0.36(+0.82%) |
Jul 10, 2013 | 43.38 | 43.50 | 42.94 | 43.40 | 992,807 | -0.19(-0.43%) |
Jul 09, 2013 | 43.26 | 43.93 | 43.19 | 43.59 | 774,496 | +0.40(+0.92%) |
Jul 08, 2013 | 43.43 | 43.99 | 43.12 | 43.19 | 848,387 | +0.09(+0.21%) |
Jul 05, 2013 | 43.13 | 43.36 | 42.61 | 43.10 | 580,827 | +0.45(+1.06%) |
Jul 03, 2013 | 42.33 | 42.76 | 42.14 | 42.65 | 278,259 | +0.15(+0.35%) |
Jul 02, 2013 | 42.70 | 42.93 | 41.69 | 42.50 | 1,016,246 | -0.24(-0.56%) |
Jul 01, 2013 | 42.15 | 43.30 | 42.11 | 42.74 | 1,263,075 | +0.80(+1.92%) |
Jun 28, 2013 | 42.19 | 42.34 | 41.67 | 41.93 | 1,442,414 | -0.62(-1.46%) |
Jun 27, 2013 | 42.01 | 43.16 | 41.87 | 42.56 | 1,327,861 | +0.94(+2.27%) |
Jun 26, 2013 | 41.87 | 42.23 | 41.16 | 41.61 | 1,094,515 | -0.03(-0.07%) |
Jun 25, 2013 | 41.57 | 42.43 | 40.84 | 41.64 | 1,100,225 | +0.24(+0.59%) |
Jun 24, 2013 | 40.89 | 41.75 | 39.59 | 41.40 | 1,729,120 | +0.57(+1.38%) |
Jun 21, 2013 | 41.05 | 41.36 | 39.84 | 40.83 | 1,416,250 | +0.06(+0.15%) |
Jun 20, 2013 | 41.08 | 41.27 | 40.57 | 40.77 | 1,369,622 | -1.42(-3.36%) |
Jun 19, 2013 | 42.49 | 42.54 | 42.07 | 42.19 | 1,009,092 | -0.40(-0.95%) |
Jun 18, 2013 | 42.38 | 42.73 | 42.23 | 42.59 | 865,582 | +0.40(+0.96%) |
Jun 17, 2013 | 43.12 | 43.18 | 41.87 | 42.19 | 1,029,777 | -0.37(-0.87%) |
Jun 14, 2013 | 41.51 | 43.28 | 41.51 | 42.56 | 1,764,681 | +0.75(+1.80%) |
Jun 13, 2013 | 40.02 | 42.19 | 39.82 | 41.81 | 1,700,738 | +1.64(+4.09%) |
Jun 12, 2013 | 41.07 | 41.19 | 40.15 | 40.16 | 834,408 | -0.53(-1.30%) |
Jun 11, 2013 | 40.45 | 41.29 | 40.08 | 40.69 | 589,343 | -0.42(-1.03%) |
Jun 10, 2013 | 41.04 | 41.31 | 40.56 | 41.12 | 598,783 | +0.20(+0.48%) |
Jun 07, 2013 | 40.66 | 41.49 | 40.19 | 40.92 | 618,505 | +0.33(+0.83%) |
Jun 06, 2013 | 39.87 | 40.66 | 39.48 | 40.59 | 907,690 | +0.76(+1.90%) |
Jun 05, 2013 | 40.44 | 40.44 | 39.11 | 39.83 | 931,782 | -0.69(-1.70%) |
Jun 04, 2013 | 41.32 | 41.87 | 40.32 | 40.52 | 1,476,567 | -0.63(-1.53%) |
Jun 03, 2013 | 40.87 | 41.22 | 40.49 | 41.15 | 1,643,065 | +0.52(+1.28%) |
May 31, 2013 | 40.28 | 41.29 | 40.26 | 40.62 | 800,934 | +0.05(+0.12%) |
May 30, 2013 | 40.47 | 40.79 | 40.18 | 40.58 | 970,947 | +0.20(+0.48%) |
May 29, 2013 | 40.50 | 40.86 | 39.68 | 40.38 | 1,134,394 | -0.52(-1.26%) |
May 28, 2013 | 40.63 | 41.30 | 40.60 | 40.90 | 1,249,508 | +0.96(+2.41%) |
May 24, 2013 | 39.71 | 40.03 | 39.28 | 39.94 | 479,313 | -0.11(-0.28%) |
May 23, 2013 | 39.25 | 40.23 | 38.86 | 40.05 | 824,415 | -0.01(-0.02%) |
May 22, 2013 | 40.62 | 41.42 | 39.66 | 40.06 | 1,066,959 | -0.67(-1.64%) |
May 21, 2013 | 40.37 | 41.35 | 40.37 | 40.73 | 953,363 | +0.30(+0.74%) |
May 20, 2013 | 40.19 | 41.23 | 39.91 | 40.43 | 1,201,941 | +0.28(+0.69%) |
May 17, 2013 | 39.67 | 40.23 | 39.53 | 40.15 | 775,933 | +0.85(+2.17%) |
May 16, 2013 | 39.84 | 40.37 | 39.14 | 39.30 | 1,441,979 | -0.35(-0.88%) |
May 15, 2013 | 39.99 | 40.73 | 39.45 | 39.64 | 1,687,463 | +0.53(+1.37%) |
May 13, 2013 | 39.42 | 39.71 | 38.81 | 39.11 | 1,453,413 | -0.42(-1.05%) |
May 10, 2013 | 38.76 | 39.57 | 38.65 | 39.53 | 1,352,614 | +0.75(+1.94%) |
May 09, 2013 | 39.62 | 39.91 | 38.69 | 38.78 | 1,869,358 | -0.94(-2.37%) |
May 08, 2013 | 38.98 | 39.77 | 38.73 | 39.72 | 1,577,657 | +0.02(+0.05%) |
May 07, 2013 | 39.09 | 40.09 | 38.01 | 39.70 | 2,107,544 | +1.09(+2.82%) |
May 06, 2013 | 37.77 | 38.76 | 36.74 | 38.61 | 3,811,521 | +2.82(+7.87%) |
May 03, 2013 | 35.43 | 36.14 | 34.95 | 35.79 | 1,701,618 | +0.84(+2.40%) |
May 02, 2013 | 34.47 | 35.12 | 34.13 | 34.95 | 2,196,016 | +0.82(+2.42%) |