Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.68 | 47.97 | 47.44 | 47.94 | 2,144,501 | +0.12(+0.24%) |
Apr 29, 2014 | 47.75 | 47.89 | 47.50 | 47.82 | 2,836,793 | +0.14(+0.29%) |
Apr 28, 2014 | 46.92 | 47.69 | 46.69 | 47.69 | 2,441,533 | +1.00(+2.14%) |
Apr 25, 2014 | 46.82 | 47.52 | 46.41 | 46.68 | 1,973,349 | +0.03(+0.06%) |
Apr 24, 2014 | 46.84 | 47.04 | 46.49 | 46.66 | 2,343,953 | -0.20(-0.43%) |
Apr 23, 2014 | 46.91 | 46.96 | 46.59 | 46.86 | 2,333,731 | +0.07(+0.14%) |
Apr 22, 2014 | 47.08 | 47.16 | 46.33 | 46.79 | 1,736,208 | -0.36(-0.77%) |
Apr 21, 2014 | 47.26 | 47.50 | 46.94 | 47.16 | 1,291,638 | -0.09(-0.20%) |
Apr 17, 2014 | 47.33 | 47.25 | 47.25 | 47.25 | 2,555,968 | -0.22(-0.46%) |
Apr 16, 2014 | 47.97 | 48.00 | 47.11 | 47.47 | 2,702,019 | -0.41(-0.86%) |
Apr 15, 2014 | 46.55 | 48.10 | 46.42 | 47.88 | 3,587,495 | +1.32(+2.84%) |
Apr 14, 2014 | 46.03 | 46.57 | 45.80 | 46.56 | 3,205,689 | +0.75(+1.63%) |
Apr 11, 2014 | 45.74 | 46.29 | 45.40 | 45.81 | 3,470,477 | +0.01(+0.03%) |
Apr 10, 2014 | 46.14 | 46.52 | 45.71 | 45.80 | 2,363,743 | -0.34(-0.74%) |
Apr 09, 2014 | 46.47 | 46.53 | 46.11 | 46.14 | 2,327,667 | -0.30(-0.64%) |
Apr 08, 2014 | 45.82 | 46.49 | 45.69 | 46.44 | 2,252,030 | +0.73(+1.60%) |
Apr 07, 2014 | 44.89 | 46.03 | 44.89 | 45.71 | 2,983,327 | +0.73(+1.63%) |
Apr 04, 2014 | 44.72 | 45.34 | 44.54 | 44.97 | 2,067,451 | +0.43(+0.96%) |
Apr 03, 2014 | 44.51 | 44.65 | 44.12 | 44.54 | 969,453 | +0.08(+0.18%) |
Apr 02, 2014 | 44.40 | 44.88 | 44.25 | 44.46 | 1,829,967 | -0.07(-0.16%) |
Apr 01, 2014 | 43.98 | 44.56 | 43.80 | 44.54 | 1,716,778 | +0.59(+1.35%) |
Mar 31, 2014 | 44.09 | 44.12 | 43.54 | 43.94 | 2,116,193 | +0.15(+0.35%) |
Mar 28, 2014 | 43.65 | 43.99 | 43.56 | 43.79 | 1,388,156 | +0.30(+0.70%) |
Mar 27, 2014 | 43.03 | 43.63 | 42.80 | 43.49 | 1,297,427 | +0.41(+0.94%) |
Mar 26, 2014 | 43.99 | 44.07 | 43.04 | 43.08 | 1,889,106 | -0.49(-1.13%) |
Mar 25, 2014 | 43.39 | 43.72 | 43.04 | 43.57 | 1,465,281 | +0.48(+1.11%) |
Mar 24, 2014 | 43.41 | 43.45 | 42.81 | 43.09 | 1,525,872 | -0.17(-0.39%) |
Mar 21, 2014 | 43.19 | 43.30 | 42.65 | 43.26 | 3,121,205 | +0.37(+0.86%) |
Mar 20, 2014 | 42.64 | 42.96 | 42.37 | 42.89 | 1,891,805 | +0.15(+0.34%) |
Mar 19, 2014 | 44.28 | 44.36 | 42.55 | 42.75 | 2,884,371 | -1.43(-3.24%) |
Mar 18, 2014 | 43.88 | 44.20 | 43.72 | 44.17 | 1,610,280 | +0.20(+0.45%) |
Mar 17, 2014 | 44.25 | 44.39 | 43.78 | 43.98 | 1,039,683 | -0.10(-0.23%) |
Mar 14, 2014 | 43.88 | 44.49 | 43.85 | 44.08 | 1,501,006 | +0.20(+0.46%) |
Mar 13, 2014 | 44.52 | 44.52 | 43.86 | 43.88 | 1,784,442 | -0.53(-1.19%) |
Mar 12, 2014 | 44.35 | 44.89 | 44.25 | 44.41 | 1,478,891 | +0.04(+0.08%) |
Mar 11, 2014 | 43.94 | 44.57 | 43.86 | 44.37 | 1,731,623 | +0.47(+1.07%) |
Mar 10, 2014 | 43.90 | 44.00 | 43.54 | 43.90 | 2,096,629 | +0.01(+0.02%) |
Mar 07, 2014 | 44.87 | 44.89 | 43.59 | 43.89 | 3,664,201 | -1.07(-2.37%) |
Mar 06, 2014 | 45.70 | 45.81 | 44.88 | 44.96 | 2,000,934 | -0.77(-1.68%) |
Mar 05, 2014 | 45.69 | 45.76 | 45.28 | 45.73 | 2,050,959 | +0.06(+0.13%) |
Mar 04, 2014 | 45.46 | 45.72 | 45.24 | 45.67 | 1,815,521 | +0.63(+1.40%) |
Mar 03, 2014 | 44.47 | 45.11 | 44.47 | 45.03 | 1,426,573 | +0.26(+0.58%) |
Feb 28, 2014 | 44.78 | 44.98 | 44.47 | 44.78 | 3,037,355 | -0.01(-0.02%) |
Feb 27, 2014 | 44.46 | 44.88 | 44.42 | 44.78 | 2,046,530 | +0.36(+0.81%) |
Feb 26, 2014 | 44.31 | 44.61 | 43.75 | 44.42 | 2,375,104 | +0.32(+0.73%) |
Feb 25, 2014 | 44.34 | 44.56 | 43.99 | 44.10 | 1,725,572 | -0.16(-0.36%) |
Feb 24, 2014 | 43.84 | 44.78 | 43.48 | 44.26 | 2,856,972 | +0.78(+1.80%) |
Feb 21, 2014 | 43.84 | 44.10 | 43.41 | 43.48 | 3,003,588 | -0.38(-0.87%) |
Feb 20, 2014 | 44.43 | 44.82 | 43.69 | 43.86 | 1,813,875 | -0.55(-1.23%) |
Feb 19, 2014 | 43.97 | 45.04 | 43.92 | 44.40 | 2,442,329 | +0.35(+0.80%) |
Feb 18, 2014 | 44.12 | 44.19 | 43.33 | 44.05 | 2,742,603 | -0.07(-0.16%) |
Feb 14, 2014 | 44.97 | 44.12 | 44.12 | 44.12 | 2,899,119 | -0.77(-1.73%) |
Feb 13, 2014 | 44.12 | 45.07 | 44.11 | 44.90 | 2,280,126 | +0.59(+1.33%) |
Feb 12, 2014 | 44.86 | 44.91 | 44.20 | 44.31 | 2,697,748 | -0.61(-1.36%) |
Feb 11, 2014 | 45.05 | 45.12 | 44.41 | 44.92 | 2,180,810 | -0.23(-0.51%) |
Feb 10, 2014 | 44.51 | 45.21 | 44.36 | 45.15 | 2,105,119 | +0.72(+1.63%) |
Feb 07, 2014 | 44.45 | 44.60 | 44.03 | 44.42 | 1,998,715 | +0.10(+0.23%) |
Feb 06, 2014 | 44.14 | 44.52 | 44.01 | 44.32 | 2,575,163 | +0.19(+0.42%) |
Feb 05, 2014 | 44.36 | 44.58 | 43.75 | 44.14 | 2,215,912 | -0.32(-0.73%) |
Feb 04, 2014 | 44.25 | 44.54 | 44.09 | 44.46 | 2,138,467 | +0.32(+0.71%) |
Feb 03, 2014 | 44.80 | 44.81 | 43.99 | 44.14 | 2,320,510 | -0.60(-1.35%) |
Jan 31, 2014 | 43.99 | 44.97 | 43.92 | 44.75 | 3,358,599 | +0.40(+0.91%) |
Jan 30, 2014 | 44.49 | 44.89 | 44.30 | 44.35 | 2,047,679 | +0.16(+0.37%) |
Jan 29, 2014 | 43.97 | 44.45 | 43.79 | 44.18 | 2,001,323 | -0.16(-0.36%) |
Jan 28, 2014 | 44.09 | 44.58 | 44.08 | 44.34 | 2,019,601 | +0.33(+0.75%) |
Jan 27, 2014 | 44.14 | 44.58 | 44.01 | 44.01 | 2,664,645 | -0.02(-0.05%) |
Jan 24, 2014 | 44.02 | 44.37 | 43.87 | 44.03 | 3,542,928 | -0.06(-0.13%) |
Jan 23, 2014 | 43.94 | 44.21 | 43.94 | 44.09 | 2,671,485 | -0.12(-0.28%) |
Jan 22, 2014 | 44.32 | 44.64 | 44.04 | 44.21 | 3,203,889 | -0.11(-0.26%) |
Jan 21, 2014 | 43.93 | 44.37 | 43.76 | 44.32 | 3,062,106 | +0.60(+1.38%) |
Jan 17, 2014 | 44.04 | 43.72 | 43.72 | 43.72 | 3,089,159 | -0.17(-0.39%) |
Jan 16, 2014 | 43.18 | 43.90 | 43.06 | 43.89 | 2,564,777 | +0.65(+1.51%) |
Jan 15, 2014 | 42.99 | 43.34 | 42.88 | 43.24 | 2,360,089 | +0.25(+0.58%) |
Jan 14, 2014 | 43.13 | 43.13 | 42.76 | 42.99 | 2,846,063 | +0.03(+0.07%) |
Jan 13, 2014 | 43.74 | 43.82 | 42.58 | 42.96 | 3,946,872 | -0.57(-1.32%) |
Jan 10, 2014 | 41.96 | 43.74 | 41.96 | 43.54 | 4,345,140 | +1.91(+4.58%) |
Jan 09, 2014 | 41.51 | 42.03 | 41.35 | 41.63 | 2,075,564 | +0.11(+0.26%) |
Jan 08, 2014 | 41.65 | 41.99 | 41.29 | 41.52 | 2,627,541 | -0.24(-0.57%) |
Jan 07, 2014 | 41.73 | 41.98 | 41.29 | 41.76 | 3,492,251 | +0.01(+0.03%) |
Jan 06, 2014 | 41.36 | 42.07 | 40.98 | 41.74 | 3,547,985 | +1.01(+2.48%) |
Jan 03, 2014 | 40.90 | 40.96 | 40.62 | 40.73 | 1,621,655 | -0.02(-0.05%) |
Jan 02, 2014 | 40.85 | 41.04 | 40.47 | 40.75 | 2,108,403 | -0.33(-0.80%) |
Dec 31, 2013 | 41.41 | 41.08 | 41.08 | 41.08 | 2,320,494 | -0.29(-0.71%) |
Dec 30, 2013 | 41.00 | 41.58 | 41.00 | 41.38 | 1,645,702 | +0.32(+0.79%) |
Dec 27, 2013 | 41.08 | 41.25 | 40.77 | 41.05 | 1,583,632 | -0.01(-0.04%) |
Dec 26, 2013 | 40.97 | 41.30 | 40.96 | 41.07 | 1,793,498 | +0.09(+0.23%) |
Dec 24, 2013 | 40.96 | 41.22 | 40.80 | 40.97 | 871,559 | -0.01(-0.02%) |
Dec 23, 2013 | 41.29 | 41.56 | 40.94 | 40.98 | 2,410,183 | -0.15(-0.37%) |
Dec 20, 2013 | 40.82 | 41.15 | 40.70 | 41.13 | 3,646,592 | +0.50(+1.24%) |
Dec 19, 2013 | 41.09 | 41.16 | 40.08 | 40.63 | 3,655,063 | -0.80(-1.92%) |
Dec 18, 2013 | 40.70 | 41.52 | 39.86 | 41.43 | 4,094,342 | +0.85(+2.09%) |
Dec 17, 2013 | 40.48 | 40.70 | 40.34 | 40.58 | 3,013,368 | +0.18(+0.44%) |
Dec 16, 2013 | 40.20 | 40.58 | 40.17 | 40.40 | 3,341,013 | +0.25(+0.63%) |
Dec 13, 2013 | 39.83 | 40.58 | 39.82 | 40.15 | 2,668,478 | +0.52(+1.30%) |
Dec 12, 2013 | 40.03 | 40.03 | 39.37 | 39.63 | 3,443,983 | -0.25(-0.62%) |
Dec 11, 2013 | 40.96 | 41.04 | 39.86 | 39.88 | 3,247,329 | -1.17(-2.85%) |
Dec 10, 2013 | 40.65 | 41.30 | 40.57 | 41.05 | 4,264,317 | +0.51(+1.26%) |
Dec 09, 2013 | 40.02 | 40.55 | 39.77 | 40.54 | 3,321,900 | +0.64(+1.61%) |
Dec 06, 2013 | 40.36 | 40.46 | 39.64 | 39.90 | 1,614,208 | -0.23(-0.58%) |
Dec 05, 2013 | 39.75 | 40.26 | 39.41 | 40.13 | 2,209,141 | +0.33(+0.84%) |
Dec 04, 2013 | 39.22 | 40.13 | 39.19 | 39.80 | 2,557,509 | +0.17(+0.43%) |
Dec 03, 2013 | 39.79 | 39.82 | 39.49 | 39.63 | 2,201,544 | -0.21(-0.52%) |
Dec 02, 2013 | 40.23 | 40.36 | 39.65 | 39.83 | 2,010,673 | -0.40(-1.00%) |
Nov 29, 2013 | 40.88 | 40.90 | 40.23 | 40.23 | 1,107,903 | -0.57(-1.41%) |
Nov 27, 2013 | 40.67 | 40.87 | 40.38 | 40.81 | 2,071,623 | +0.11(+0.28%) |
Nov 26, 2013 | 41.20 | 41.35 | 40.62 | 40.70 | 2,202,193 | -0.47(-1.15%) |
Nov 25, 2013 | 41.98 | 42.08 | 40.91 | 41.17 | 2,155,365 | -0.71(-1.69%) |
Nov 22, 2013 | 42.31 | 42.41 | 41.64 | 41.88 | 1,686,831 | -0.43(-1.02%) |
Nov 21, 2013 | 42.05 | 42.42 | 41.80 | 42.31 | 1,540,400 | +0.42(+1.00%) |
Nov 20, 2013 | 42.98 | 43.29 | 41.73 | 41.89 | 2,396,101 | -0.87(-2.04%) |
Nov 19, 2013 | 43.25 | 43.25 | 42.60 | 42.76 | 1,253,630 | -0.38(-0.89%) |
Nov 18, 2013 | 43.31 | 43.47 | 43.14 | 43.14 | 1,643,083 | -0.17(-0.39%) |
Nov 15, 2013 | 43.09 | 43.58 | 43.09 | 43.31 | 1,944,508 | +0.22(+0.51%) |
Nov 14, 2013 | 43.16 | 43.50 | 42.83 | 43.10 | 1,972,551 | +0.25(+0.59%) |
Nov 13, 2013 | 42.94 | 43.03 | 42.59 | 42.84 | 2,127,918 | -0.16(-0.36%) |
Nov 12, 2013 | 43.46 | 43.57 | 42.74 | 43.00 | 1,346,213 | -0.53(-1.22%) |
Nov 11, 2013 | 43.63 | 43.99 | 43.40 | 43.53 | 1,264,961 | -0.06(-0.15%) |
Nov 08, 2013 | 44.68 | 44.69 | 42.94 | 43.59 | 2,554,703 | -1.46(-3.24%) |
Nov 07, 2013 | 45.40 | 45.67 | 44.91 | 45.05 | 1,725,909 | -0.28(-0.62%) |
Nov 06, 2013 | 45.52 | 45.70 | 45.23 | 45.33 | 2,065,842 | +0.03(+0.06%) |
Nov 05, 2013 | 46.33 | 46.52 | 45.17 | 45.30 | 2,196,113 | -1.30(-2.78%) |
Nov 04, 2013 | 46.48 | 46.70 | 46.02 | 46.60 | 1,618,184 | +0.20(+0.43%) |
Nov 01, 2013 | 46.28 | 46.56 | 46.07 | 46.40 | 2,129,925 | +0.21(+0.46%) |
Oct 31, 2013 | 46.67 | 46.88 | 46.10 | 46.19 | 2,013,742 | -0.41(-0.88%) |
Oct 30, 2013 | 46.90 | 47.07 | 46.48 | 46.60 | 1,302,179 | -0.21(-0.44%) |
Oct 29, 2013 | 47.20 | 47.29 | 46.55 | 46.80 | 1,829,383 | -0.35(-0.74%) |
Oct 28, 2013 | 47.70 | 47.70 | 46.62 | 47.15 | 1,906,746 | -0.52(-1.08%) |
Oct 25, 2013 | 47.61 | 47.89 | 46.95 | 47.67 | 2,439,260 | +0.93(+1.98%) |
Oct 24, 2013 | 46.71 | 46.78 | 46.39 | 46.74 | 1,545,699 | +0.01(+0.03%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.39 | 46.73 | 1,778,105 | +0.11(+0.24%) |
Oct 22, 2013 | 45.97 | 46.87 | 45.71 | 46.61 | 1,521,032 | +0.72(+1.57%) |
Oct 21, 2013 | 46.42 | 46.42 | 45.69 | 45.89 | 1,884,421 | -0.51(-1.10%) |
Oct 18, 2013 | 46.81 | 47.14 | 46.25 | 46.40 | 2,090,994 | -0.20(-0.43%) |
Oct 17, 2013 | 45.88 | 46.73 | 45.71 | 46.60 | 1,798,019 | +0.81(+1.78%) |
Oct 16, 2013 | 45.16 | 45.86 | 45.01 | 45.79 | 2,122,258 | +0.97(+2.16%) |
Oct 15, 2013 | 44.87 | 45.30 | 44.57 | 44.82 | 1,498,396 | -0.23(-0.50%) |
Oct 14, 2013 | 44.93 | 45.33 | 44.60 | 45.04 | 1,459,757 | -0.33(-0.73%) |
Oct 11, 2013 | 45.10 | 45.37 | 44.63 | 45.37 | 1,538,786 | +0.30(+0.66%) |
Oct 10, 2013 | 44.37 | 45.13 | 44.16 | 45.08 | 1,918,328 | +1.15(+2.61%) |
Oct 09, 2013 | 43.99 | 44.32 | 43.80 | 43.93 | 1,472,546 | -0.02(-0.05%) |
Oct 08, 2013 | 43.96 | 44.41 | 43.91 | 43.95 | 1,942,656 | -0.03(-0.06%) |
Oct 07, 2013 | 43.30 | 44.26 | 43.27 | 43.98 | 1,092,252 | +0.30(+0.68%) |
Oct 04, 2013 | 43.90 | 44.29 | 43.52 | 43.68 | 1,713,624 | -0.23(-0.53%) |
Oct 03, 2013 | 44.74 | 44.87 | 43.58 | 43.92 | 3,131,478 | -1.03(-2.28%) |
Oct 02, 2013 | 44.65 | 44.99 | 43.99 | 44.94 | 2,999,926 | +0.26(+0.59%) |
Oct 01, 2013 | 43.36 | 45.03 | 43.36 | 44.68 | 2,379,065 | +1.14(+2.62%) |
Sep 30, 2013 | 44.13 | 44.67 | 43.27 | 43.54 | 2,979,222 | -0.82(-1.85%) |
Sep 27, 2013 | 44.57 | 44.77 | 44.02 | 44.36 | 2,116,042 | -0.44(-0.98%) |
Sep 26, 2013 | 44.58 | 44.85 | 44.38 | 44.80 | 1,505,851 | +0.22(+0.49%) |
Sep 25, 2013 | 44.17 | 44.60 | 44.05 | 44.58 | 2,178,905 | +0.40(+0.90%) |
Sep 24, 2013 | 44.24 | 44.72 | 43.85 | 44.19 | 2,600,595 | -0.05(-0.11%) |
Sep 23, 2013 | 44.54 | 44.91 | 44.22 | 44.23 | 1,737,877 | -0.32(-0.72%) |
Sep 20, 2013 | 45.47 | 45.52 | 44.55 | 44.55 | 3,863,750 | -0.99(-2.18%) |
Sep 19, 2013 | 46.60 | 46.78 | 45.51 | 45.54 | 2,742,534 | -0.86(-1.85%) |
Sep 18, 2013 | 44.48 | 46.47 | 43.49 | 46.40 | 4,152,347 | +1.88(+4.21%) |
Sep 17, 2013 | 44.70 | 45.16 | 44.53 | 44.53 | 2,135,332 | -0.24(-0.54%) |
Sep 16, 2013 | 45.23 | 45.46 | 44.58 | 44.77 | 2,907,895 | +1.26(+2.90%) |
Sep 13, 2013 | 43.02 | 43.73 | 42.88 | 43.51 | 2,010,080 | +0.52(+1.22%) |
Sep 12, 2013 | 43.43 | 43.87 | 42.93 | 42.98 | 1,315,085 | -0.47(-1.08%) |
Sep 11, 2013 | 43.12 | 43.51 | 42.99 | 43.45 | 2,015,423 | +0.51(+1.19%) |
Sep 10, 2013 | 43.65 | 43.76 | 42.65 | 42.94 | 2,563,646 | -0.59(-1.35%) |
Sep 09, 2013 | 43.21 | 43.53 | 42.92 | 43.53 | 2,032,421 | +0.49(+1.14%) |
Sep 06, 2013 | 42.98 | 43.64 | 42.94 | 43.04 | 2,161,316 | +0.71(+1.69%) |
Sep 05, 2013 | 43.21 | 43.35 | 42.26 | 42.32 | 1,557,835 | -0.90(-2.07%) |
Sep 04, 2013 | 43.21 | 43.42 | 42.82 | 43.22 | 1,347,144 | +0.10(+0.24%) |
Sep 03, 2013 | 44.07 | 44.07 | 42.72 | 43.11 | 2,528,484 | -0.48(-1.11%) |
Aug 30, 2013 | 43.81 | 44.16 | 43.46 | 43.60 | 2,040,441 | -0.20(-0.46%) |
Aug 29, 2013 | 43.77 | 43.83 | 43.24 | 43.80 | 1,579,940 | -0.15(-0.33%) |
Aug 28, 2013 | 43.94 | 44.07 | 43.46 | 43.95 | 2,401,440 | -0.07(-0.16%) |
Aug 27, 2013 | 43.14 | 44.16 | 42.91 | 44.02 | 2,646,728 | +0.60(+1.37%) |
Aug 26, 2013 | 43.77 | 43.81 | 43.28 | 43.42 | 1,812,373 | -0.25(-0.58%) |
Aug 23, 2013 | 42.63 | 43.68 | 42.60 | 43.67 | 2,473,700 | +1.02(+2.38%) |
Aug 22, 2013 | 42.92 | 42.96 | 42.30 | 42.66 | 2,318,728 | -0.23(-0.54%) |
Aug 21, 2013 | 42.11 | 43.71 | 41.48 | 42.89 | 3,353,693 | +0.64(+1.53%) |
Aug 20, 2013 | 41.34 | 42.48 | 41.34 | 42.25 | 2,452,098 | +1.03(+2.50%) |
Aug 19, 2013 | 41.46 | 41.66 | 40.99 | 41.22 | 3,185,863 | -0.47(-1.13%) |
Aug 16, 2013 | 42.58 | 42.65 | 41.34 | 41.69 | 6,170,706 | -1.09(-2.54%) |
Aug 15, 2013 | 43.55 | 43.56 | 42.69 | 42.77 | 3,264,205 | -1.13(-2.57%) |
Aug 14, 2013 | 44.24 | 44.37 | 43.86 | 43.90 | 1,893,491 | -0.37(-0.84%) |
Aug 13, 2013 | 45.21 | 45.22 | 44.14 | 44.27 | 2,193,934 | -0.85(-1.88%) |
Aug 12, 2013 | 45.19 | 45.50 | 44.92 | 45.12 | 1,844,912 | -0.13(-0.28%) |
Aug 09, 2013 | 44.98 | 45.51 | 44.86 | 45.24 | 2,867,884 | +0.20(+0.44%) |
Aug 08, 2013 | 45.12 | 45.29 | 44.82 | 45.05 | 1,845,719 | +0.09(+0.20%) |
Aug 07, 2013 | 45.31 | 45.34 | 44.82 | 44.96 | 1,904,184 | -0.38(-0.83%) |
Aug 06, 2013 | 45.78 | 46.01 | 45.33 | 45.33 | 2,397,884 | -0.34(-0.75%) |
Aug 05, 2013 | 45.42 | 45.85 | 45.31 | 45.68 | 1,899,883 | +0.20(+0.43%) |
Aug 02, 2013 | 45.32 | 46.08 | 45.29 | 45.48 | 2,838,847 | +0.16(+0.36%) |
Aug 01, 2013 | 46.24 | 46.34 | 45.29 | 45.32 | 2,841,154 | -0.71(-1.55%) |
Jul 31, 2013 | 47.56 | 47.59 | 45.73 | 46.03 | 3,798,626 | -1.46(-3.08%) |
Jul 30, 2013 | 47.91 | 48.26 | 47.34 | 47.50 | 1,962,293 | -0.39(-0.82%) |
Jul 29, 2013 | 47.76 | 48.31 | 47.76 | 47.89 | 1,862,453 | -0.03(-0.06%) |
Jul 26, 2013 | 48.65 | 48.74 | 47.74 | 47.92 | 2,195,977 | -0.50(-1.04%) |
Jul 25, 2013 | 48.15 | 48.58 | 47.74 | 48.42 | 1,881,979 | +0.13(+0.28%) |
Jul 24, 2013 | 50.04 | 50.04 | 48.08 | 48.29 | 2,284,616 | -1.76(-3.51%) |
Jul 23, 2013 | 50.23 | 50.28 | 49.75 | 50.05 | 885,669 | -0.10(-0.20%) |
Jul 22, 2013 | 49.91 | 50.27 | 49.75 | 50.15 | 1,294,383 | +0.12(+0.24%) |
Jul 19, 2013 | 50.54 | 50.64 | 49.96 | 50.03 | 1,634,893 | -0.50(-1.00%) |
Jul 18, 2013 | 50.19 | 50.54 | 49.96 | 50.53 | 1,614,264 | +0.44(+0.88%) |
Jul 17, 2013 | 49.76 | 50.35 | 49.76 | 50.09 | 1,471,779 | +0.45(+0.90%) |
Jul 16, 2013 | 49.55 | 49.77 | 49.44 | 49.64 | 2,037,052 | +0.14(+0.28%) |
Jul 15, 2013 | 49.40 | 49.65 | 49.14 | 49.50 | 1,246,614 | +0.10(+0.20%) |
Jul 12, 2013 | 49.89 | 49.99 | 49.04 | 49.40 | 1,628,391 | -0.49(-0.98%) |
Jul 11, 2013 | 48.86 | 50.00 | 48.86 | 49.89 | 2,225,727 | +1.82(+3.79%) |
Jul 10, 2013 | 48.23 | 48.30 | 47.55 | 48.07 | 2,048,498 | -0.26(-0.54%) |
Jul 09, 2013 | 47.67 | 48.49 | 47.65 | 48.33 | 1,718,333 | +0.69(+1.44%) |
Jul 08, 2013 | 47.61 | 48.31 | 47.60 | 47.65 | 2,053,003 | +0.00(+0.00%) |
Jul 05, 2013 | 48.55 | 48.64 | 46.34 | 47.65 | 2,571,699 | -0.83(-1.70%) |
Jul 03, 2013 | 48.67 | 48.83 | 47.84 | 48.47 | 1,400,525 | -0.45(-0.92%) |
Jul 02, 2013 | 48.05 | 48.96 | 48.05 | 48.92 | 3,466,392 | +0.88(+1.82%) |
Jul 01, 2013 | 49.06 | 49.40 | 47.93 | 48.04 | 2,124,154 | -0.60(-1.22%) |
Jun 28, 2013 | 48.84 | 49.23 | 48.25 | 48.64 | 4,490,541 | -0.23(-0.47%) |
Jun 27, 2013 | 48.53 | 49.11 | 48.44 | 48.87 | 2,464,526 | +0.67(+1.39%) |
Jun 26, 2013 | 48.04 | 48.84 | 47.62 | 48.20 | 2,901,576 | +1.02(+2.17%) |
Jun 25, 2013 | 46.09 | 47.43 | 45.73 | 47.18 | 3,427,886 | +1.48(+3.25%) |
Jun 24, 2013 | 45.50 | 46.83 | 44.69 | 45.69 | 3,399,085 | -0.15(-0.32%) |
Jun 21, 2013 | 45.40 | 46.43 | 44.89 | 45.84 | 5,323,171 | +0.76(+1.68%) |
Jun 20, 2013 | 47.77 | 47.77 | 44.83 | 45.08 | 4,521,593 | -2.93(-6.11%) |
Jun 19, 2013 | 50.18 | 50.34 | 47.88 | 48.02 | 2,964,060 | -2.17(-4.33%) |
Jun 18, 2013 | 50.08 | 50.41 | 49.65 | 50.19 | 2,136,889 | +0.19(+0.38%) |
Jun 17, 2013 | 49.49 | 50.28 | 49.49 | 50.00 | 2,798,752 | +0.68(+1.38%) |
Jun 14, 2013 | 48.59 | 49.84 | 48.59 | 49.32 | 2,544,710 | +0.65(+1.34%) |
Jun 13, 2013 | 47.67 | 48.88 | 47.45 | 48.67 | 3,194,210 | +0.66(+1.37%) |
Jun 12, 2013 | 49.09 | 49.13 | 47.91 | 48.01 | 2,322,356 | -0.97(-1.99%) |
Jun 11, 2013 | 48.81 | 49.63 | 48.56 | 48.98 | 2,037,675 | -0.38(-0.77%) |
Jun 10, 2013 | 49.91 | 50.05 | 49.18 | 49.36 | 1,817,561 | -0.53(-1.07%) |
Jun 07, 2013 | 50.12 | 50.27 | 49.18 | 49.89 | 2,280,942 | -0.03(-0.06%) |
Jun 06, 2013 | 48.71 | 49.96 | 48.45 | 49.92 | 1,994,543 | +1.25(+2.58%) |
Jun 05, 2013 | 49.09 | 49.54 | 48.51 | 48.67 | 2,143,433 | -0.52(-1.05%) |
Jun 04, 2013 | 50.00 | 50.11 | 49.18 | 49.19 | 2,268,429 | -0.84(-1.68%) |
Jun 03, 2013 | 49.90 | 50.31 | 48.87 | 50.03 | 2,638,982 | +0.52(+1.05%) |
May 31, 2013 | 50.30 | 50.92 | 49.47 | 49.51 | 5,322,853 | -0.98(-1.95%) |
May 30, 2013 | 50.32 | 50.88 | 50.21 | 50.49 | 3,076,492 | +0.16(+0.32%) |
May 29, 2013 | 51.38 | 51.47 | 49.61 | 50.33 | 5,497,364 | -1.58(-3.05%) |
May 28, 2013 | 53.73 | 53.87 | 51.69 | 51.91 | 3,841,748 | -1.26(-2.37%) |
May 24, 2013 | 53.86 | 54.00 | 52.44 | 53.18 | 3,385,477 | -0.98(-1.81%) |
May 23, 2013 | 55.27 | 55.36 | 53.77 | 54.16 | 4,308,997 | -1.83(-3.27%) |
May 22, 2013 | 57.58 | 58.34 | 55.67 | 55.99 | 3,069,111 | -1.54(-2.68%) |
May 21, 2013 | 57.31 | 57.73 | 57.15 | 57.53 | 1,754,256 | +0.44(+0.77%) |
May 20, 2013 | 56.96 | 57.33 | 56.80 | 57.09 | 2,050,998 | +0.44(+0.77%) |
May 17, 2013 | 56.45 | 57.03 | 56.21 | 56.65 | 2,197,224 | +0.31(+0.54%) |
May 16, 2013 | 56.49 | 56.65 | 56.13 | 56.35 | 2,354,222 | -0.40(-0.70%) |
May 15, 2013 | 55.78 | 56.74 | 55.55 | 56.74 | 2,657,419 | +1.33(+2.40%) |
May 13, 2013 | 55.02 | 55.49 | 54.93 | 55.41 | 1,600,220 | +0.42(+0.77%) |
May 10, 2013 | 54.85 | 54.99 | 54.48 | 54.99 | 2,066,361 | +0.40(+0.72%) |
May 09, 2013 | 55.22 | 55.22 | 54.41 | 54.59 | 2,652,308 | -0.67(-1.21%) |
May 08, 2013 | 55.74 | 55.74 | 55.04 | 55.26 | 2,661,459 | -0.69(-1.23%) |
May 07, 2013 | 55.76 | 56.07 | 55.35 | 55.95 | 2,020,280 | +0.19(+0.35%) |
May 06, 2013 | 55.40 | 55.90 | 55.34 | 55.75 | 2,155,597 | +0.27(+0.49%) |
May 03, 2013 | 55.99 | 55.94 | 55.45 | 55.48 | 2,359,346 | -0.19(-0.35%) |
May 02, 2013 | 55.48 | 55.77 | 55.08 | 55.67 | 1,789,411 | +0.56(+1.02%) |