Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 71.27 | 71.45 | 70.55 | 70.87 | 2,566,077 | -0.34(-0.48%) |
May 29, 2014 | 69.99 | 71.41 | 69.18 | 71.21 | 967,269 | +1.84(+2.65%) |
May 28, 2014 | 69.43 | 69.81 | 68.47 | 69.37 | 1,156,476 | +1.97(+2.92%) |
May 27, 2014 | 67.87 | 68.26 | 67.00 | 67.40 | 650,425 | +0.02(+0.03%) |
May 23, 2014 | 67.14 | 67.39 | 67.39 | 67.39 | 492,040 | +0.28(+0.42%) |
May 22, 2014 | 67.39 | 67.67 | 66.97 | 67.11 | 336,205 | -0.19(-0.29%) |
May 21, 2014 | 67.34 | 67.99 | 66.96 | 67.30 | 747,556 | +0.17(+0.25%) |
May 20, 2014 | 66.71 | 67.69 | 66.34 | 67.13 | 1,002,782 | +0.43(+0.64%) |
May 19, 2014 | 65.95 | 67.64 | 65.70 | 66.70 | 640,197 | +0.67(+1.02%) |
May 16, 2014 | 64.98 | 66.08 | 64.23 | 66.03 | 717,821 | +1.24(+1.92%) |
May 15, 2014 | 65.11 | 65.32 | 63.75 | 64.79 | 750,121 | -0.40(-0.62%) |
May 14, 2014 | 65.42 | 65.72 | 65.01 | 65.19 | 660,449 | -0.26(-0.40%) |
May 13, 2014 | 66.36 | 66.44 | 65.40 | 65.45 | 545,762 | -0.65(-0.98%) |
May 12, 2014 | 65.73 | 66.48 | 65.73 | 66.10 | 689,242 | +0.68(+1.04%) |
May 09, 2014 | 66.10 | 66.32 | 64.85 | 65.42 | 1,053,754 | -0.78(-1.18%) |
May 08, 2014 | 67.25 | 67.52 | 65.70 | 66.19 | 1,119,026 | -1.20(-1.78%) |
May 07, 2014 | 67.22 | 67.95 | 66.95 | 67.39 | 1,062,747 | +0.25(+0.37%) |
May 06, 2014 | 65.89 | 67.83 | 65.40 | 67.15 | 1,416,155 | +1.33(+2.02%) |
May 05, 2014 | 62.22 | 67.02 | 62.14 | 65.82 | 2,417,574 | +3.81(+6.14%) |
May 02, 2014 | 62.05 | 62.55 | 61.63 | 62.01 | 928,560 | +0.00(+0.00%) |
May 01, 2014 | 62.20 | 62.25 | 61.62 | 62.01 | 887,006 | -0.30(-0.48%) |
Apr 30, 2014 | 61.61 | 62.55 | 61.24 | 62.31 | 1,352,231 | +0.59(+0.95%) |
Apr 29, 2014 | 59.51 | 64.22 | 59.36 | 61.72 | 3,439,711 | +5.55(+9.88%) |
Apr 28, 2014 | 57.12 | 57.57 | 55.54 | 56.17 | 808,864 | -0.66(-1.15%) |
Apr 25, 2014 | 57.36 | 57.36 | 56.56 | 56.83 | 276,796 | -0.73(-1.26%) |
Apr 24, 2014 | 58.26 | 58.41 | 56.87 | 57.56 | 485,968 | -0.27(-0.47%) |
Apr 23, 2014 | 58.53 | 58.80 | 57.57 | 57.83 | 514,147 | -0.52(-0.88%) |
Apr 22, 2014 | 57.57 | 58.56 | 57.31 | 58.34 | 507,975 | +0.98(+1.71%) |
Apr 21, 2014 | 57.33 | 57.71 | 56.87 | 57.36 | 540,830 | +0.26(+0.46%) |
Apr 17, 2014 | 57.02 | 57.10 | 57.10 | 57.10 | 546,660 | +0.19(+0.34%) |
Apr 16, 2014 | 55.97 | 57.15 | 55.68 | 56.91 | 819,521 | +1.58(+2.85%) |
Apr 15, 2014 | 54.71 | 55.42 | 54.00 | 55.33 | 754,988 | +0.76(+1.40%) |
Apr 14, 2014 | 55.18 | 55.77 | 54.30 | 54.57 | 680,703 | -0.17(-0.32%) |
Apr 11, 2014 | 55.35 | 56.01 | 54.68 | 54.75 | 765,437 | -1.08(-1.93%) |
Apr 10, 2014 | 57.56 | 57.66 | 55.61 | 55.82 | 572,347 | -1.67(-2.91%) |
Apr 09, 2014 | 56.47 | 57.75 | 56.37 | 57.50 | 412,816 | +1.03(+1.83%) |
Apr 08, 2014 | 56.55 | 57.41 | 56.11 | 56.46 | 655,153 | -0.03(-0.06%) |
Apr 07, 2014 | 58.87 | 58.87 | 56.20 | 56.50 | 705,407 | -2.52(-4.27%) |
Apr 04, 2014 | 60.30 | 60.66 | 58.41 | 59.02 | 945,284 | -0.64(-1.07%) |
Apr 03, 2014 | 59.74 | 60.25 | 59.39 | 59.66 | 950,781 | -0.02(-0.03%) |
Apr 02, 2014 | 58.89 | 59.71 | 58.62 | 59.68 | 418,524 | +0.95(+1.62%) |
Apr 01, 2014 | 58.15 | 58.77 | 58.15 | 58.72 | 574,236 | +0.81(+1.39%) |
Mar 31, 2014 | 57.84 | 58.20 | 57.34 | 57.92 | 802,137 | +0.66(+1.15%) |
Mar 28, 2014 | 56.52 | 57.45 | 56.38 | 57.26 | 481,873 | +0.91(+1.62%) |
Mar 27, 2014 | 56.91 | 57.34 | 55.35 | 56.35 | 803,687 | -0.75(-1.32%) |
Mar 26, 2014 | 58.62 | 58.72 | 57.07 | 57.10 | 493,515 | -0.94(-1.61%) |
Mar 25, 2014 | 58.67 | 59.12 | 58.02 | 58.04 | 549,462 | -0.21(-0.36%) |
Mar 24, 2014 | 58.92 | 59.40 | 57.62 | 58.25 | 576,458 | -0.36(-0.61%) |
Mar 21, 2014 | 59.28 | 59.73 | 58.60 | 58.61 | 991,952 | -0.51(-0.86%) |
Mar 20, 2014 | 58.27 | 59.14 | 58.03 | 59.12 | 531,530 | +0.59(+1.00%) |
Mar 19, 2014 | 59.18 | 59.33 | 58.04 | 58.53 | 363,123 | -0.61(-1.04%) |
Mar 18, 2014 | 58.72 | 59.41 | 58.72 | 59.14 | 2,064,604 | +0.55(+0.94%) |
Mar 17, 2014 | 58.45 | 59.25 | 58.34 | 58.59 | 532,866 | +0.35(+0.61%) |
Mar 14, 2014 | 58.09 | 58.61 | 58.05 | 58.24 | 313,244 | +0.07(+0.13%) |
Mar 13, 2014 | 59.08 | 59.27 | 58.05 | 58.16 | 485,511 | -0.71(-1.20%) |
Mar 12, 2014 | 58.97 | 59.13 | 58.42 | 58.87 | 786,156 | -0.41(-0.69%) |
Mar 11, 2014 | 59.83 | 60.38 | 59.13 | 59.28 | 583,357 | -0.61(-1.02%) |
Mar 10, 2014 | 59.57 | 59.99 | 59.09 | 59.89 | 644,086 | +0.19(+0.32%) |
Mar 07, 2014 | 60.52 | 60.53 | 59.51 | 59.70 | 571,262 | -0.45(-0.74%) |
Mar 06, 2014 | 59.72 | 60.74 | 59.31 | 60.15 | 860,570 | +0.65(+1.09%) |
Mar 05, 2014 | 59.03 | 59.70 | 58.83 | 59.50 | 656,701 | +0.41(+0.69%) |
Mar 04, 2014 | 59.40 | 59.68 | 58.66 | 59.09 | 727,774 | +0.49(+0.84%) |
Mar 03, 2014 | 57.64 | 58.76 | 57.64 | 58.60 | 641,362 | +0.26(+0.44%) |
Feb 28, 2014 | 58.89 | 59.44 | 58.12 | 58.34 | 1,132,307 | +0.46(+0.79%) |
Feb 27, 2014 | 57.80 | 58.34 | 57.65 | 57.89 | 627,176 | -0.26(-0.44%) |
Feb 26, 2014 | 57.43 | 58.49 | 57.22 | 58.14 | 780,036 | +1.09(+1.90%) |
Feb 25, 2014 | 57.28 | 57.55 | 56.81 | 57.06 | 1,342,486 | -0.56(-0.97%) |
Feb 24, 2014 | 57.84 | 58.52 | 57.61 | 57.62 | 1,067,579 | +0.04(+0.07%) |
Feb 21, 2014 | 58.15 | 58.23 | 57.46 | 57.58 | 929,529 | +0.15(+0.27%) |
Feb 20, 2014 | 56.99 | 57.64 | 55.03 | 57.42 | 1,272,688 | +1.03(+1.82%) |
Feb 19, 2014 | 56.51 | 57.10 | 56.15 | 56.40 | 1,388,975 | -0.51(-0.89%) |
Feb 18, 2014 | 56.99 | 57.53 | 56.45 | 56.90 | 1,227,291 | +0.45(+0.80%) |
Feb 14, 2014 | 55.53 | 56.45 | 56.45 | 56.45 | 3,078,390 | +1.06(+1.92%) |
Feb 13, 2014 | 53.99 | 55.64 | 53.99 | 55.39 | 982,845 | +0.59(+1.07%) |
Feb 12, 2014 | 54.80 | 55.53 | 54.66 | 54.81 | 685,456 | +0.06(+0.10%) |
Feb 11, 2014 | 53.99 | 55.17 | 53.99 | 54.75 | 1,277,504 | +0.56(+1.03%) |
Feb 10, 2014 | 53.93 | 54.37 | 53.55 | 54.19 | 687,094 | +0.14(+0.25%) |
Feb 07, 2014 | 53.51 | 54.18 | 53.14 | 54.06 | 762,533 | +1.10(+2.08%) |
Feb 06, 2014 | 51.89 | 53.01 | 51.89 | 52.96 | 557,647 | +1.34(+2.59%) |
Feb 05, 2014 | 51.41 | 51.86 | 50.75 | 51.62 | 1,375,314 | -0.28(-0.54%) |
Feb 04, 2014 | 52.09 | 52.62 | 51.45 | 51.90 | 1,089,776 | +0.30(+0.58%) |
Feb 03, 2014 | 52.90 | 53.35 | 51.26 | 51.60 | 1,206,571 | -1.48(-2.79%) |
Jan 31, 2014 | 52.44 | 54.32 | 52.44 | 53.08 | 954,003 | -0.02(-0.04%) |
Jan 30, 2014 | 52.14 | 53.41 | 51.92 | 53.10 | 1,122,565 | +1.64(+3.19%) |
Jan 29, 2014 | 51.28 | 52.19 | 50.99 | 51.46 | 1,836,123 | -0.03(-0.06%) |
Jan 28, 2014 | 50.83 | 51.96 | 50.83 | 51.49 | 915,097 | +0.85(+1.67%) |
Jan 27, 2014 | 50.57 | 51.15 | 49.79 | 50.64 | 1,208,291 | +0.28(+0.55%) |
Jan 24, 2014 | 51.51 | 51.55 | 50.30 | 50.36 | 1,065,893 | -1.83(-3.51%) |
Jan 23, 2014 | 52.99 | 52.99 | 50.85 | 52.20 | 1,940,583 | -1.38(-2.57%) |
Jan 22, 2014 | 53.86 | 53.86 | 52.79 | 53.57 | 933,266 | -0.13(-0.24%) |
Jan 21, 2014 | 54.04 | 54.43 | 53.33 | 53.70 | 602,097 | +0.38(+0.70%) |
Jan 17, 2014 | 53.58 | 53.32 | 53.32 | 53.32 | 1,557,513 | -0.55(-1.03%) |
Jan 16, 2014 | 54.05 | 54.25 | 53.66 | 53.88 | 449,123 | -0.34(-0.62%) |
Jan 15, 2014 | 53.57 | 54.39 | 53.52 | 54.21 | 932,957 | +0.64(+1.20%) |
Jan 14, 2014 | 52.56 | 53.76 | 52.56 | 53.57 | 573,669 | +1.25(+2.39%) |
Jan 13, 2014 | 53.02 | 53.93 | 52.21 | 52.32 | 680,827 | -0.82(-1.55%) |
Jan 10, 2014 | 52.41 | 53.60 | 52.41 | 53.14 | 716,124 | +0.88(+1.68%) |
Jan 09, 2014 | 52.33 | 52.62 | 51.84 | 52.27 | 568,682 | +0.11(+0.21%) |
Jan 08, 2014 | 52.17 | 52.38 | 51.65 | 52.16 | 524,903 | +0.06(+0.12%) |
Jan 07, 2014 | 51.75 | 52.24 | 51.70 | 52.10 | 547,275 | +0.40(+0.77%) |
Jan 06, 2014 | 52.48 | 52.48 | 51.57 | 51.70 | 612,392 | -0.74(-1.41%) |
Jan 03, 2014 | 52.55 | 52.61 | 52.17 | 52.44 | 494,784 | -0.08(-0.16%) |
Jan 02, 2014 | 52.90 | 53.08 | 52.10 | 52.52 | 696,134 | -0.79(-1.48%) |
Dec 31, 2013 | 52.98 | 53.31 | 53.31 | 53.31 | 818,827 | +0.45(+0.86%) |
Dec 30, 2013 | 52.69 | 52.92 | 52.14 | 52.86 | 407,240 | +0.17(+0.32%) |
Dec 27, 2013 | 52.17 | 53.03 | 52.14 | 52.69 | 820,559 | +1.02(+1.98%) |
Dec 26, 2013 | 51.80 | 51.94 | 51.21 | 51.66 | 208,315 | -0.10(-0.20%) |
Dec 24, 2013 | 51.20 | 51.89 | 51.20 | 51.77 | 166,488 | +0.68(+1.33%) |
Dec 23, 2013 | 51.51 | 51.62 | 51.01 | 51.09 | 450,071 | -0.01(-0.02%) |
Dec 20, 2013 | 50.46 | 51.37 | 50.27 | 51.10 | 1,514,238 | +0.82(+1.62%) |
Dec 19, 2013 | 50.69 | 50.78 | 49.95 | 50.28 | 346,783 | -0.60(-1.18%) |
Dec 18, 2013 | 50.14 | 50.93 | 49.69 | 50.88 | 639,446 | +0.72(+1.44%) |
Dec 17, 2013 | 49.93 | 50.22 | 49.33 | 50.16 | 725,251 | +0.28(+0.57%) |
Dec 16, 2013 | 49.39 | 50.14 | 49.39 | 49.87 | 415,894 | +0.62(+1.27%) |
Dec 13, 2013 | 49.17 | 49.57 | 49.02 | 49.25 | 654,045 | +0.25(+0.51%) |
Dec 12, 2013 | 48.79 | 49.34 | 48.49 | 49.00 | 741,462 | +0.19(+0.39%) |
Dec 11, 2013 | 49.93 | 50.08 | 48.59 | 48.81 | 1,242,177 | -1.18(-2.37%) |
Dec 10, 2013 | 50.47 | 50.97 | 49.92 | 49.99 | 702,735 | -0.49(-0.97%) |
Dec 09, 2013 | 50.32 | 50.69 | 49.91 | 50.48 | 597,595 | +0.30(+0.59%) |
Dec 06, 2013 | 49.66 | 50.60 | 49.66 | 50.18 | 679,276 | +0.88(+1.78%) |
Dec 05, 2013 | 49.64 | 49.77 | 49.06 | 49.31 | 635,757 | -0.45(-0.91%) |
Dec 04, 2013 | 49.83 | 50.16 | 48.81 | 49.76 | 760,140 | -0.15(-0.29%) |
Dec 03, 2013 | 49.88 | 50.34 | 49.57 | 49.91 | 764,188 | -0.25(-0.50%) |
Dec 02, 2013 | 49.54 | 51.42 | 49.33 | 50.16 | 1,065,686 | +1.09(+2.22%) |
Nov 29, 2013 | 49.70 | 49.80 | 48.97 | 49.07 | 405,737 | -0.51(-1.02%) |
Nov 27, 2013 | 49.68 | 50.21 | 49.29 | 49.58 | 694,364 | +0.18(+0.37%) |
Nov 26, 2013 | 49.18 | 49.87 | 49.10 | 49.39 | 988,164 | +0.26(+0.53%) |
Nov 25, 2013 | 50.35 | 50.35 | 48.76 | 49.13 | 1,008,526 | -1.30(-2.58%) |
Nov 22, 2013 | 50.11 | 50.56 | 49.95 | 50.43 | 450,501 | +0.39(+0.78%) |
Nov 21, 2013 | 49.85 | 50.38 | 49.68 | 50.04 | 350,299 | +0.33(+0.67%) |
Nov 20, 2013 | 50.02 | 50.18 | 49.48 | 49.71 | 438,031 | -0.25(-0.51%) |
Nov 19, 2013 | 50.58 | 50.58 | 49.64 | 49.96 | 844,518 | -0.71(-1.41%) |
Nov 18, 2013 | 50.97 | 51.16 | 50.48 | 50.68 | 503,896 | -0.08(-0.16%) |
Nov 15, 2013 | 50.61 | 50.76 | 50.12 | 50.76 | 568,684 | +0.29(+0.57%) |
Nov 14, 2013 | 50.48 | 50.63 | 49.95 | 50.47 | 1,414,421 | +1.35(+2.74%) |
Nov 12, 2013 | 49.89 | 49.97 | 49.05 | 49.13 | 1,139,641 | -0.77(-1.54%) |
Nov 11, 2013 | 49.88 | 49.99 | 49.19 | 49.89 | 1,075,822 | +0.12(+0.25%) |
Nov 08, 2013 | 48.16 | 50.33 | 48.16 | 49.77 | 1,960,604 | +1.75(+3.65%) |
Nov 07, 2013 | 48.82 | 49.86 | 47.94 | 48.02 | 2,439,591 | +0.58(+1.22%) |
Nov 06, 2013 | 47.22 | 47.96 | 46.98 | 47.44 | 1,412,579 | +0.58(+1.25%) |
Nov 05, 2013 | 46.95 | 47.20 | 46.38 | 46.86 | 1,040,619 | -0.39(-0.83%) |
Nov 04, 2013 | 46.51 | 47.45 | 46.46 | 47.25 | 1,136,282 | +0.80(+1.72%) |
Nov 01, 2013 | 46.86 | 47.11 | 46.31 | 46.45 | 863,556 | -0.37(-0.79%) |
Oct 31, 2013 | 46.74 | 47.34 | 46.65 | 46.82 | 1,018,488 | -0.05(-0.10%) |
Oct 30, 2013 | 47.06 | 47.70 | 46.60 | 46.87 | 1,222,763 | -0.20(-0.42%) |
Oct 29, 2013 | 47.21 | 47.21 | 46.48 | 47.06 | 949,097 | -0.01(-0.03%) |
Oct 28, 2013 | 48.27 | 48.29 | 46.60 | 47.08 | 1,144,321 | -1.11(-2.31%) |
Oct 25, 2013 | 48.57 | 48.62 | 46.95 | 48.19 | 985,863 | -0.04(-0.08%) |
Oct 24, 2013 | 48.32 | 48.50 | 47.84 | 48.23 | 446,057 | -0.10(-0.20%) |
Oct 23, 2013 | 48.12 | 48.57 | 47.72 | 48.32 | 310,094 | +0.05(+0.10%) |
Oct 22, 2013 | 48.48 | 49.14 | 47.89 | 48.28 | 528,369 | -0.05(-0.10%) |
Oct 21, 2013 | 48.43 | 48.60 | 47.85 | 48.32 | 343,462 | -0.07(-0.14%) |
Oct 18, 2013 | 48.64 | 48.64 | 48.15 | 48.39 | 732,024 | +0.11(+0.23%) |
Oct 17, 2013 | 47.53 | 48.67 | 47.53 | 48.28 | 692,624 | +0.62(+1.31%) |
Oct 16, 2013 | 47.57 | 48.30 | 47.13 | 47.66 | 591,503 | +0.37(+0.78%) |
Oct 15, 2013 | 47.06 | 47.63 | 46.86 | 47.29 | 443,124 | +0.02(+0.04%) |
Oct 14, 2013 | 46.79 | 47.33 | 46.68 | 47.27 | 400,726 | +0.11(+0.23%) |
Oct 11, 2013 | 46.96 | 47.28 | 46.82 | 47.16 | 581,824 | +0.11(+0.23%) |
Oct 10, 2013 | 46.60 | 47.25 | 46.44 | 47.05 | 656,329 | +1.26(+2.75%) |
Oct 09, 2013 | 45.94 | 46.78 | 45.11 | 45.79 | 441,172 | +0.05(+0.10%) |
Oct 08, 2013 | 46.80 | 47.06 | 45.62 | 45.74 | 582,269 | -1.13(-2.42%) |
Oct 07, 2013 | 46.61 | 47.47 | 46.26 | 46.88 | 973,735 | -0.08(-0.18%) |
Oct 04, 2013 | 46.99 | 47.12 | 46.60 | 46.96 | 755,612 | -0.05(-0.11%) |
Oct 03, 2013 | 47.07 | 47.07 | 45.90 | 47.01 | 904,216 | -0.11(-0.24%) |
Oct 02, 2013 | 46.90 | 47.14 | 46.10 | 47.13 | 892,997 | +0.23(+0.48%) |
Oct 01, 2013 | 46.18 | 47.25 | 46.05 | 46.90 | 857,002 | +1.24(+2.72%) |
Sep 27, 2013 | 46.14 | 46.21 | 45.56 | 45.66 | 408,361 | -0.61(-1.33%) |
Sep 26, 2013 | 45.52 | 46.34 | 45.52 | 46.27 | 518,538 | +1.07(+2.37%) |
Sep 25, 2013 | 44.89 | 45.35 | 44.74 | 45.20 | 596,845 | +0.42(+0.94%) |
Sep 24, 2013 | 44.92 | 45.25 | 44.48 | 44.78 | 523,287 | -0.06(-0.13%) |
Sep 23, 2013 | 45.40 | 45.40 | 44.58 | 44.83 | 510,932 | -0.69(-1.51%) |
Sep 20, 2013 | 46.31 | 46.52 | 45.37 | 45.52 | 933,640 | -0.86(-1.86%) |
Sep 19, 2013 | 46.11 | 46.64 | 46.01 | 46.38 | 651,646 | +0.53(+1.15%) |
Sep 18, 2013 | 45.67 | 46.28 | 45.09 | 45.86 | 853,379 | +0.26(+0.57%) |
Sep 17, 2013 | 45.70 | 45.94 | 45.37 | 45.60 | 606,549 | -0.07(-0.15%) |
Sep 16, 2013 | 45.12 | 45.97 | 45.12 | 45.67 | 743,404 | +0.65(+1.44%) |
Sep 13, 2013 | 44.65 | 45.36 | 44.15 | 45.02 | 1,021,142 | +0.39(+0.87%) |
Sep 12, 2013 | 44.87 | 45.21 | 44.31 | 44.63 | 598,467 | -0.38(-0.84%) |
Sep 11, 2013 | 45.72 | 45.91 | 44.08 | 45.01 | 2,592,191 | -1.55(-3.33%) |
Sep 10, 2013 | 46.86 | 46.98 | 46.31 | 46.56 | 516,661 | +0.05(+0.10%) |
Sep 09, 2013 | 46.20 | 46.91 | 45.92 | 46.51 | 1,266,820 | +0.65(+1.43%) |
Sep 06, 2013 | 45.77 | 45.92 | 44.75 | 45.86 | 784,204 | +0.31(+0.68%) |
Sep 05, 2013 | 44.82 | 45.60 | 44.82 | 45.55 | 530,491 | +0.65(+1.44%) |
Sep 04, 2013 | 44.48 | 45.13 | 44.06 | 44.90 | 1,212,235 | +0.40(+0.90%) |
Sep 03, 2013 | 44.61 | 45.28 | 44.09 | 44.50 | 466,811 | +0.49(+1.12%) |
Aug 30, 2013 | 44.49 | 44.65 | 43.84 | 44.01 | 343,579 | -0.40(-0.90%) |
Aug 29, 2013 | 44.02 | 44.77 | 43.81 | 44.41 | 605,804 | +0.28(+0.64%) |
Aug 28, 2013 | 43.62 | 44.56 | 43.62 | 44.12 | 863,792 | +0.53(+1.22%) |
Aug 27, 2013 | 44.51 | 44.72 | 43.57 | 43.59 | 834,199 | -1.34(-2.98%) |
Aug 26, 2013 | 45.16 | 45.63 | 44.73 | 44.93 | 636,384 | +0.18(+0.40%) |
Aug 23, 2013 | 44.76 | 44.88 | 44.11 | 44.75 | 475,934 | +0.09(+0.20%) |
Aug 22, 2013 | 43.71 | 45.02 | 43.68 | 44.66 | 628,342 | +1.12(+2.58%) |
Aug 21, 2013 | 43.36 | 43.87 | 42.97 | 43.54 | 802,375 | +0.10(+0.24%) |
Aug 20, 2013 | 42.78 | 43.74 | 42.78 | 43.44 | 890,827 | +0.57(+1.33%) |
Aug 19, 2013 | 43.51 | 44.00 | 42.78 | 42.87 | 1,121,553 | -0.89(-2.03%) |
Aug 16, 2013 | 43.94 | 44.61 | 43.75 | 43.75 | 1,224,871 | -0.40(-0.90%) |
Aug 15, 2013 | 44.42 | 44.85 | 43.37 | 44.15 | 1,491,155 | -0.98(-2.18%) |
Aug 14, 2013 | 45.12 | 45.40 | 44.76 | 45.13 | 921,034 | +0.07(+0.16%) |
Aug 13, 2013 | 44.06 | 45.44 | 43.95 | 45.06 | 1,420,559 | +1.08(+2.45%) |
Aug 12, 2013 | 43.86 | 44.27 | 43.70 | 43.98 | 538,246 | +0.03(+0.08%) |
Aug 09, 2013 | 44.21 | 44.50 | 43.39 | 43.95 | 784,593 | +0.06(+0.13%) |
Aug 08, 2013 | 43.92 | 44.30 | 43.36 | 43.89 | 1,108,077 | +0.36(+0.83%) |
Aug 07, 2013 | 43.84 | 44.12 | 43.27 | 43.53 | 1,195,108 | -0.48(-1.09%) |
Aug 06, 2013 | 44.70 | 44.70 | 43.52 | 44.01 | 837,984 | -0.90(-2.00%) |
Aug 05, 2013 | 45.03 | 45.44 | 44.81 | 44.91 | 442,409 | -0.26(-0.57%) |
Aug 02, 2013 | 45.48 | 45.48 | 44.84 | 45.16 | 922,929 | -0.44(-0.95%) |
Aug 01, 2013 | 45.86 | 46.25 | 45.27 | 45.60 | 1,330,089 | +0.36(+0.79%) |
Jul 31, 2013 | 46.05 | 46.09 | 45.18 | 45.24 | 1,164,643 | -0.66(-1.44%) |
Jul 30, 2013 | 43.93 | 46.59 | 43.31 | 45.90 | 2,214,108 | +2.66(+6.15%) |
Jul 29, 2013 | 43.02 | 43.38 | 42.64 | 43.24 | 1,046,428 | +0.11(+0.26%) |
Jul 26, 2013 | 43.29 | 43.66 | 42.81 | 43.13 | 917,673 | -0.30(-0.68%) |
Jul 25, 2013 | 42.88 | 43.77 | 42.88 | 43.43 | 930,818 | +0.49(+1.13%) |
Jul 24, 2013 | 43.88 | 44.11 | 42.79 | 42.94 | 799,584 | -0.72(-1.65%) |
Jul 23, 2013 | 43.81 | 43.99 | 43.22 | 43.66 | 947,241 | +0.20(+0.45%) |
Jul 22, 2013 | 43.70 | 43.90 | 43.40 | 43.47 | 636,046 | -0.16(-0.37%) |
Jul 19, 2013 | 43.00 | 43.70 | 42.98 | 43.63 | 702,156 | +0.56(+1.30%) |
Jul 18, 2013 | 43.75 | 43.84 | 42.93 | 43.07 | 1,009,233 | -0.68(-1.55%) |
Jul 17, 2013 | 43.92 | 44.05 | 43.33 | 43.74 | 720,449 | +0.07(+0.17%) |
Jul 16, 2013 | 44.15 | 44.32 | 43.06 | 43.67 | 970,532 | -0.33(-0.75%) |
Jul 15, 2013 | 43.95 | 44.21 | 43.62 | 44.00 | 502,079 | +0.18(+0.42%) |
Jul 12, 2013 | 43.75 | 43.83 | 43.40 | 43.82 | 462,645 | +0.07(+0.15%) |
Jul 11, 2013 | 43.79 | 44.19 | 43.39 | 43.75 | 697,852 | +0.36(+0.82%) |
Jul 10, 2013 | 43.38 | 43.49 | 42.94 | 43.40 | 992,867 | -0.19(-0.43%) |
Jul 09, 2013 | 43.26 | 43.93 | 43.19 | 43.58 | 774,543 | +0.40(+0.92%) |
Jul 08, 2013 | 43.43 | 43.99 | 43.12 | 43.19 | 848,438 | +0.09(+0.21%) |
Jul 05, 2013 | 43.13 | 43.36 | 42.61 | 43.10 | 580,862 | +0.45(+1.06%) |
Jul 03, 2013 | 42.32 | 42.75 | 42.14 | 42.64 | 278,276 | +0.15(+0.35%) |
Jul 02, 2013 | 42.70 | 42.92 | 41.69 | 42.50 | 1,016,308 | -0.24(-0.56%) |
Jul 01, 2013 | 42.14 | 43.30 | 42.11 | 42.74 | 1,263,151 | +0.80(+1.92%) |
Jun 28, 2013 | 42.19 | 42.34 | 41.67 | 41.93 | 1,442,501 | -0.62(-1.46%) |
Jun 27, 2013 | 42.01 | 43.16 | 41.87 | 42.55 | 1,327,942 | +0.94(+2.27%) |
Jun 26, 2013 | 41.87 | 42.23 | 41.16 | 41.61 | 1,094,581 | -0.03(-0.07%) |
Jun 25, 2013 | 41.57 | 42.43 | 40.84 | 41.64 | 1,100,292 | +0.24(+0.59%) |
Jun 24, 2013 | 40.88 | 41.74 | 39.59 | 41.40 | 1,729,225 | +0.57(+1.38%) |
Jun 21, 2013 | 41.05 | 41.36 | 39.84 | 40.83 | 1,416,336 | +0.06(+0.15%) |
Jun 20, 2013 | 41.08 | 41.27 | 40.57 | 40.77 | 1,369,705 | -1.42(-3.36%) |
Jun 19, 2013 | 42.48 | 42.54 | 42.07 | 42.19 | 1,009,152 | -0.40(-0.95%) |
Jun 18, 2013 | 42.38 | 42.73 | 42.22 | 42.59 | 865,634 | +0.40(+0.96%) |
Jun 17, 2013 | 43.11 | 43.18 | 41.87 | 42.19 | 1,029,839 | -0.37(-0.87%) |
Jun 14, 2013 | 41.51 | 43.28 | 41.51 | 42.56 | 1,764,787 | +0.75(+1.80%) |
Jun 13, 2013 | 40.01 | 42.18 | 39.82 | 41.81 | 1,700,841 | +1.64(+4.09%) |
Jun 12, 2013 | 41.07 | 41.19 | 40.15 | 40.16 | 834,459 | -0.53(-1.30%) |
Jun 11, 2013 | 40.45 | 41.29 | 40.08 | 40.69 | 589,379 | -0.42(-1.03%) |
Jun 10, 2013 | 41.04 | 41.30 | 40.55 | 41.11 | 598,819 | +0.20(+0.48%) |
Jun 07, 2013 | 40.66 | 41.48 | 40.18 | 40.92 | 618,542 | +0.33(+0.83%) |
Jun 06, 2013 | 39.87 | 40.66 | 39.48 | 40.58 | 907,745 | +0.76(+1.90%) |
Jun 05, 2013 | 40.44 | 40.44 | 39.11 | 39.83 | 931,838 | -0.69(-1.70%) |
Jun 04, 2013 | 41.32 | 41.87 | 40.32 | 40.51 | 1,476,656 | -0.63(-1.53%) |