Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.32 | 48.81 | 48.32 | 48.62 | 2,054,790 | +0.20(+0.41%) |
May 29, 2014 | 48.36 | 48.47 | 47.82 | 48.42 | 1,548,570 | +0.24(+0.49%) |
May 28, 2014 | 48.31 | 48.43 | 47.67 | 48.19 | 2,354,998 | -0.10(-0.21%) |
May 27, 2014 | 48.31 | 48.49 | 47.99 | 48.29 | 2,057,676 | +0.05(+0.10%) |
May 23, 2014 | 48.04 | 48.24 | 48.24 | 48.24 | 2,911,694 | +0.24(+0.50%) |
May 22, 2014 | 48.04 | 48.69 | 47.94 | 47.99 | 1,586,378 | +0.00(+0.00%) |
May 21, 2014 | 48.17 | 48.52 | 47.53 | 47.99 | 2,110,245 | +0.04(+0.07%) |
May 20, 2014 | 48.51 | 48.53 | 47.68 | 47.96 | 4,075,895 | -0.68(-1.40%) |
May 19, 2014 | 49.71 | 49.76 | 48.39 | 48.64 | 6,473,011 | -1.51(-3.02%) |
May 16, 2014 | 47.64 | 50.27 | 47.45 | 50.16 | 11,811,464 | +6.44(+14.73%) |
May 15, 2014 | 43.79 | 43.94 | 43.02 | 43.71 | 3,501,018 | -0.28(-0.63%) |
May 14, 2014 | 44.56 | 44.68 | 43.91 | 43.99 | 1,812,847 | -0.53(-1.18%) |
May 13, 2014 | 44.67 | 45.00 | 44.32 | 44.52 | 2,423,915 | -0.10(-0.22%) |
May 12, 2014 | 43.98 | 44.79 | 43.98 | 44.62 | 2,063,514 | +0.92(+2.10%) |
May 09, 2014 | 43.50 | 43.90 | 43.28 | 43.70 | 1,525,739 | +0.13(+0.31%) |
May 08, 2014 | 43.05 | 44.33 | 43.05 | 43.57 | 1,388,338 | +0.43(+1.01%) |
May 07, 2014 | 43.15 | 43.29 | 42.80 | 43.13 | 1,573,919 | +0.04(+0.08%) |
May 06, 2014 | 43.55 | 43.84 | 42.95 | 43.10 | 1,636,117 | -0.65(-1.48%) |
May 05, 2014 | 43.79 | 43.93 | 43.42 | 43.74 | 958,943 | -0.35(-0.79%) |
May 02, 2014 | 44.14 | 44.65 | 43.80 | 44.09 | 1,517,912 | +0.37(+0.85%) |
May 01, 2014 | 43.70 | 43.94 | 43.39 | 43.72 | 1,153,438 | +0.16(+0.36%) |
Apr 30, 2014 | 43.52 | 43.86 | 43.16 | 43.57 | 2,498,731 | -0.63(-1.43%) |
Apr 29, 2014 | 44.35 | 44.45 | 43.94 | 44.20 | 909,315 | -0.17(-0.38%) |
Apr 28, 2014 | 44.03 | 44.42 | 43.76 | 44.37 | 2,087,957 | +0.66(+1.51%) |
Apr 25, 2014 | 43.97 | 44.08 | 43.62 | 43.71 | 1,389,653 | -0.39(-0.89%) |
Apr 24, 2014 | 44.08 | 44.38 | 43.95 | 44.10 | 1,583,754 | +0.10(+0.23%) |
Apr 23, 2014 | 43.25 | 44.01 | 43.20 | 44.00 | 2,139,854 | +0.76(+1.76%) |
Apr 22, 2014 | 43.04 | 43.51 | 42.83 | 43.24 | 1,421,244 | +0.18(+0.41%) |
Apr 21, 2014 | 43.12 | 43.30 | 42.93 | 43.06 | 1,612,364 | -0.19(-0.44%) |
Apr 17, 2014 | 43.59 | 43.25 | 43.25 | 43.25 | 3,171,777 | -0.44(-1.01%) |
Apr 16, 2014 | 43.69 | 43.90 | 43.44 | 43.69 | 1,108,515 | +0.34(+0.79%) |
Apr 15, 2014 | 43.18 | 43.57 | 42.84 | 43.35 | 1,525,784 | +0.33(+0.76%) |
Apr 14, 2014 | 43.42 | 43.52 | 42.63 | 43.03 | 1,634,221 | +0.04(+0.10%) |
Apr 11, 2014 | 43.32 | 43.69 | 42.89 | 42.98 | 3,174,531 | -0.75(-1.72%) |
Apr 10, 2014 | 44.70 | 44.70 | 43.73 | 43.74 | 1,651,072 | -0.93(-2.08%) |
Apr 09, 2014 | 44.60 | 44.71 | 44.11 | 44.67 | 1,500,576 | +0.19(+0.43%) |
Apr 08, 2014 | 43.85 | 44.67 | 43.60 | 44.48 | 2,194,116 | +0.57(+1.30%) |
Apr 07, 2014 | 45.03 | 45.09 | 43.77 | 43.91 | 1,824,063 | -1.22(-2.69%) |
Apr 04, 2014 | 45.30 | 45.63 | 45.05 | 45.12 | 2,580,811 | +0.07(+0.16%) |
Apr 03, 2014 | 45.24 | 45.63 | 44.85 | 45.05 | 2,487,052 | -0.18(-0.41%) |
Apr 02, 2014 | 44.69 | 45.45 | 44.69 | 45.24 | 1,941,748 | +0.53(+1.18%) |
Apr 01, 2014 | 44.40 | 45.09 | 44.34 | 44.71 | 2,032,127 | +0.31(+0.70%) |
Mar 31, 2014 | 44.23 | 44.47 | 43.91 | 44.40 | 1,675,449 | +0.44(+1.00%) |
Mar 28, 2014 | 43.92 | 44.35 | 43.72 | 43.96 | 1,693,407 | +0.04(+0.08%) |
Mar 27, 2014 | 44.05 | 44.40 | 43.79 | 43.92 | 2,117,130 | -0.13(-0.29%) |
Mar 26, 2014 | 44.48 | 44.77 | 43.97 | 44.05 | 2,457,915 | -0.37(-0.83%) |
Mar 25, 2014 | 44.30 | 44.68 | 44.16 | 44.42 | 2,438,642 | +0.48(+1.10%) |
Mar 24, 2014 | 44.45 | 44.66 | 43.86 | 43.94 | 1,859,180 | -0.50(-1.12%) |
Mar 21, 2014 | 44.68 | 44.90 | 44.40 | 44.43 | 2,813,573 | +0.10(+0.22%) |
Mar 20, 2014 | 44.07 | 44.43 | 43.98 | 44.33 | 1,258,489 | +0.13(+0.29%) |
Mar 19, 2014 | 44.30 | 44.60 | 43.94 | 44.21 | 1,541,268 | -0.16(-0.37%) |
Mar 18, 2014 | 44.06 | 44.47 | 44.06 | 44.37 | 1,538,295 | +0.23(+0.52%) |
Mar 17, 2014 | 43.83 | 44.39 | 43.82 | 44.14 | 1,814,269 | +0.54(+1.24%) |
Mar 14, 2014 | 43.68 | 44.23 | 43.54 | 43.60 | 2,146,772 | -0.13(-0.29%) |
Mar 13, 2014 | 44.29 | 44.64 | 43.70 | 43.73 | 2,036,375 | -0.49(-1.11%) |
Mar 12, 2014 | 44.28 | 44.33 | 43.92 | 44.22 | 1,537,460 | -0.06(-0.13%) |
Mar 11, 2014 | 44.56 | 44.85 | 44.20 | 44.28 | 2,130,353 | -0.25(-0.56%) |
Mar 10, 2014 | 44.36 | 44.66 | 44.25 | 44.53 | 2,349,453 | +0.16(+0.35%) |
Mar 07, 2014 | 44.02 | 44.48 | 43.92 | 44.37 | 1,915,098 | +0.59(+1.35%) |
Mar 06, 2014 | 43.56 | 43.98 | 43.35 | 43.78 | 1,641,191 | +0.23(+0.54%) |
Mar 05, 2014 | 43.57 | 43.81 | 43.24 | 43.54 | 2,132,000 | -0.05(-0.11%) |
Mar 04, 2014 | 43.65 | 43.95 | 43.49 | 43.59 | 2,044,511 | +0.31(+0.72%) |
Mar 03, 2014 | 42.98 | 43.44 | 42.85 | 43.28 | 2,113,999 | -0.19(-0.44%) |
Feb 28, 2014 | 43.35 | 43.61 | 43.17 | 43.47 | 2,656,659 | +0.08(+0.18%) |
Feb 27, 2014 | 43.01 | 43.45 | 42.91 | 43.40 | 2,526,892 | +0.32(+0.74%) |
Feb 26, 2014 | 42.05 | 43.31 | 41.95 | 43.08 | 3,168,695 | +1.20(+2.85%) |
Feb 25, 2014 | 41.49 | 42.07 | 41.44 | 41.88 | 3,403,574 | +0.44(+1.06%) |
Feb 24, 2014 | 42.15 | 42.25 | 41.44 | 41.44 | 4,036,158 | -0.45(-1.06%) |
Feb 21, 2014 | 41.32 | 42.41 | 41.20 | 41.89 | 6,612,370 | -0.14(-0.34%) |
Feb 20, 2014 | 41.63 | 42.20 | 41.63 | 42.03 | 3,783,090 | +0.40(+0.95%) |
Feb 19, 2014 | 41.35 | 42.01 | 40.84 | 41.63 | 2,166,635 | -0.03(-0.07%) |
Feb 18, 2014 | 41.61 | 42.01 | 41.47 | 41.66 | 2,476,622 | +0.32(+0.77%) |
Feb 14, 2014 | 41.27 | 41.35 | 41.35 | 41.35 | 1,235,156 | -0.06(-0.15%) |
Feb 13, 2014 | 40.91 | 41.49 | 40.52 | 41.41 | 1,810,405 | +0.21(+0.52%) |
Feb 12, 2014 | 41.74 | 41.95 | 41.07 | 41.20 | 2,277,142 | -0.47(-1.12%) |
Feb 11, 2014 | 41.48 | 41.83 | 41.09 | 41.66 | 2,296,489 | +0.26(+0.63%) |
Feb 10, 2014 | 41.42 | 41.47 | 40.98 | 41.40 | 2,762,474 | -0.17(-0.41%) |
Feb 07, 2014 | 41.60 | 41.97 | 41.27 | 41.57 | 1,914,449 | +0.06(+0.15%) |
Feb 06, 2014 | 40.56 | 41.74 | 40.52 | 41.51 | 2,713,543 | +1.13(+2.80%) |
Feb 05, 2014 | 39.10 | 40.56 | 38.82 | 40.38 | 4,559,059 | +1.22(+3.11%) |
Feb 04, 2014 | 39.58 | 39.82 | 39.11 | 39.16 | 3,084,273 | -0.23(-0.59%) |
Feb 03, 2014 | 40.54 | 40.55 | 39.23 | 39.39 | 2,665,935 | -1.23(-3.03%) |
Jan 31, 2014 | 40.16 | 40.81 | 40.00 | 40.62 | 2,328,043 | +0.08(+0.21%) |
Jan 30, 2014 | 40.39 | 40.93 | 40.31 | 40.54 | 1,749,695 | +0.45(+1.11%) |
Jan 29, 2014 | 40.96 | 41.25 | 40.04 | 40.09 | 3,003,859 | -1.08(-2.63%) |
Jan 28, 2014 | 40.92 | 41.54 | 40.91 | 41.18 | 2,460,439 | +0.29(+0.71%) |
Jan 27, 2014 | 41.15 | 41.47 | 40.82 | 40.89 | 1,998,847 | -0.24(-0.58%) |
Jan 24, 2014 | 41.48 | 41.65 | 41.13 | 41.13 | 1,710,625 | -0.64(-1.52%) |
Jan 23, 2014 | 41.72 | 41.79 | 41.30 | 41.76 | 1,536,909 | -0.24(-0.57%) |
Jan 22, 2014 | 42.43 | 42.45 | 41.88 | 42.00 | 1,553,554 | -0.18(-0.44%) |
Jan 21, 2014 | 42.58 | 42.67 | 41.90 | 42.19 | 1,840,950 | -0.19(-0.45%) |
Jan 17, 2014 | 42.37 | 42.38 | 42.38 | 42.38 | 2,733,353 | -0.13(-0.30%) |
Jan 16, 2014 | 42.88 | 42.94 | 42.34 | 42.50 | 1,817,640 | -0.54(-1.25%) |
Jan 15, 2014 | 42.25 | 43.06 | 42.25 | 43.04 | 2,104,828 | +0.79(+1.87%) |
Jan 14, 2014 | 42.06 | 42.62 | 42.06 | 42.25 | 2,227,867 | +0.18(+0.44%) |
Jan 13, 2014 | 43.03 | 43.23 | 41.95 | 42.07 | 2,104,340 | -1.15(-2.65%) |
Jan 10, 2014 | 43.32 | 43.53 | 42.84 | 43.21 | 1,671,345 | -0.27(-0.62%) |
Jan 09, 2014 | 42.93 | 43.57 | 42.70 | 43.48 | 2,926,979 | +0.71(+1.65%) |
Jan 08, 2014 | 42.96 | 42.96 | 42.20 | 42.77 | 2,728,910 | -0.19(-0.44%) |
Jan 07, 2014 | 43.47 | 43.78 | 42.63 | 42.96 | 2,702,784 | -0.46(-1.06%) |
Jan 06, 2014 | 44.02 | 44.06 | 43.31 | 43.42 | 2,394,555 | -0.54(-1.22%) |
Jan 03, 2014 | 43.81 | 44.24 | 43.65 | 43.96 | 1,141,291 | +0.16(+0.35%) |
Jan 02, 2014 | 43.61 | 43.98 | 43.37 | 43.81 | 1,665,037 | +0.11(+0.24%) |
Dec 31, 2013 | 43.76 | 43.70 | 43.70 | 43.70 | 979,046 | -0.04(-0.08%) |
Dec 30, 2013 | 43.44 | 43.90 | 43.44 | 43.74 | 920,184 | +0.30(+0.70%) |
Dec 27, 2013 | 43.17 | 43.66 | 43.17 | 43.43 | 745,891 | -0.13(-0.31%) |
Dec 26, 2013 | 43.64 | 43.84 | 43.54 | 43.57 | 857,596 | +0.01(+0.02%) |
Dec 24, 2013 | 43.47 | 43.70 | 43.18 | 43.56 | 815,484 | +0.04(+0.10%) |
Dec 23, 2013 | 43.37 | 43.75 | 43.30 | 43.52 | 1,590,709 | +0.25(+0.57%) |
Dec 20, 2013 | 42.72 | 43.57 | 42.68 | 43.27 | 2,832,000 | +0.67(+1.58%) |
Dec 19, 2013 | 42.65 | 42.84 | 42.43 | 42.60 | 1,189,266 | -0.07(-0.17%) |
Dec 18, 2013 | 42.31 | 42.68 | 41.94 | 42.67 | 2,262,338 | +0.36(+0.85%) |
Dec 17, 2013 | 43.09 | 43.10 | 42.28 | 42.31 | 2,018,743 | -0.51(-1.19%) |
Dec 16, 2013 | 42.61 | 42.97 | 42.59 | 42.82 | 1,168,668 | +0.33(+0.77%) |
Dec 13, 2013 | 42.65 | 43.02 | 42.48 | 42.49 | 1,479,747 | -0.20(-0.46%) |
Dec 12, 2013 | 42.99 | 43.23 | 42.56 | 42.69 | 1,599,615 | -0.30(-0.69%) |
Dec 11, 2013 | 43.39 | 43.54 | 42.89 | 42.99 | 2,188,935 | -0.34(-0.78%) |
Dec 10, 2013 | 42.88 | 43.35 | 42.80 | 43.33 | 1,943,677 | +0.40(+0.94%) |
Dec 09, 2013 | 42.81 | 43.12 | 42.72 | 42.92 | 1,740,369 | +0.24(+0.56%) |
Dec 06, 2013 | 43.41 | 43.49 | 42.55 | 42.68 | 2,446,654 | -0.49(-1.13%) |
Dec 05, 2013 | 43.35 | 43.37 | 42.98 | 43.17 | 1,209,650 | -0.21(-0.49%) |
Dec 04, 2013 | 43.37 | 43.62 | 43.08 | 43.38 | 1,701,286 | -0.37(-0.84%) |
Dec 03, 2013 | 43.60 | 44.07 | 43.22 | 43.75 | 1,439,656 | +0.06(+0.13%) |
Dec 02, 2013 | 43.90 | 44.24 | 43.66 | 43.69 | 1,623,235 | -0.30(-0.68%) |
Nov 29, 2013 | 44.50 | 44.51 | 43.90 | 43.99 | 828,976 | -0.35(-0.80%) |
Nov 27, 2013 | 44.37 | 44.67 | 44.15 | 44.34 | 1,671,663 | +0.08(+0.18%) |
Nov 26, 2013 | 44.19 | 44.62 | 44.03 | 44.27 | 1,896,358 | +0.25(+0.56%) |
Nov 25, 2013 | 43.82 | 44.19 | 43.66 | 44.02 | 1,568,262 | +0.32(+0.72%) |
Nov 22, 2013 | 43.58 | 43.81 | 43.50 | 43.70 | 1,677,999 | -0.03(-0.06%) |
Nov 21, 2013 | 43.37 | 43.82 | 43.37 | 43.73 | 1,318,186 | +0.27(+0.62%) |
Nov 20, 2013 | 43.72 | 44.01 | 43.38 | 43.46 | 1,774,831 | -0.08(-0.18%) |
Nov 19, 2013 | 43.83 | 44.27 | 43.51 | 43.54 | 3,016,529 | -0.43(-0.98%) |
Nov 18, 2013 | 44.35 | 44.36 | 43.80 | 43.97 | 2,777,568 | -0.23(-0.51%) |
Nov 15, 2013 | 43.92 | 44.58 | 43.72 | 44.20 | 4,302,228 | -0.44(-0.99%) |
Nov 14, 2013 | 44.47 | 44.84 | 43.94 | 44.64 | 4,271,462 | +0.04(+0.08%) |
Nov 13, 2013 | 44.18 | 44.76 | 44.17 | 44.60 | 5,228,403 | +1.10(+2.52%) |
Nov 12, 2013 | 43.60 | 44.06 | 43.29 | 43.51 | 3,696,503 | -0.01(-0.03%) |
Nov 11, 2013 | 42.80 | 43.67 | 42.67 | 43.52 | 2,361,195 | +0.58(+1.34%) |
Nov 08, 2013 | 42.38 | 43.23 | 42.32 | 42.94 | 1,891,504 | +0.49(+1.16%) |
Nov 07, 2013 | 42.76 | 43.21 | 42.34 | 42.45 | 1,742,074 | -0.13(-0.31%) |
Nov 06, 2013 | 42.56 | 42.87 | 42.34 | 42.58 | 1,591,522 | +0.12(+0.28%) |
Nov 05, 2013 | 42.53 | 42.70 | 42.10 | 42.46 | 1,001,588 | -0.08(-0.20%) |
Nov 04, 2013 | 42.28 | 42.63 | 42.23 | 42.55 | 1,700,681 | +0.34(+0.82%) |
Nov 01, 2013 | 42.59 | 42.72 | 42.06 | 42.20 | 1,438,200 | -0.35(-0.83%) |
Oct 31, 2013 | 42.41 | 42.72 | 42.16 | 42.56 | 1,411,198 | +0.06(+0.15%) |
Oct 30, 2013 | 42.63 | 43.10 | 42.27 | 42.49 | 1,523,720 | -0.06(-0.13%) |
Oct 29, 2013 | 42.44 | 42.82 | 42.12 | 42.55 | 1,645,840 | +0.22(+0.52%) |
Oct 28, 2013 | 41.62 | 42.56 | 41.46 | 42.33 | 2,131,066 | +0.62(+1.48%) |
Oct 25, 2013 | 41.67 | 41.87 | 41.51 | 41.71 | 1,183,699 | +0.13(+0.32%) |
Oct 24, 2013 | 41.46 | 41.73 | 41.34 | 41.58 | 1,721,339 | +0.15(+0.36%) |
Oct 23, 2013 | 41.43 | 41.68 | 41.16 | 41.43 | 881,408 | -0.11(-0.27%) |
Oct 22, 2013 | 41.43 | 41.79 | 41.23 | 41.54 | 1,197,256 | +0.13(+0.32%) |
Oct 21, 2013 | 41.43 | 41.45 | 41.06 | 41.41 | 1,155,080 | +0.07(+0.17%) |
Oct 18, 2013 | 41.43 | 41.49 | 40.99 | 41.34 | 1,395,006 | +0.06(+0.15%) |
Oct 17, 2013 | 40.88 | 41.40 | 40.88 | 41.27 | 1,844,861 | +0.31(+0.76%) |
Oct 16, 2013 | 40.29 | 40.99 | 40.16 | 40.96 | 2,608,232 | +0.89(+2.23%) |
Oct 15, 2013 | 39.92 | 40.30 | 39.74 | 40.07 | 2,606,361 | +0.01(+0.02%) |
Oct 14, 2013 | 39.85 | 40.17 | 39.74 | 40.06 | 1,427,539 | +0.06(+0.16%) |
Oct 11, 2013 | 39.73 | 40.03 | 39.54 | 40.00 | 2,375,602 | +0.08(+0.19%) |
Oct 10, 2013 | 39.69 | 39.99 | 39.45 | 39.92 | 2,689,519 | +0.68(+1.72%) |
Oct 09, 2013 | 39.23 | 39.57 | 39.06 | 39.25 | 2,317,104 | +0.11(+0.27%) |
Oct 08, 2013 | 39.87 | 40.03 | 39.13 | 39.14 | 2,350,519 | -0.72(-1.80%) |
Oct 07, 2013 | 39.84 | 40.04 | 39.63 | 39.86 | 2,675,859 | -0.34(-0.86%) |
Oct 04, 2013 | 40.05 | 40.36 | 39.86 | 40.20 | 1,902,386 | +0.20(+0.51%) |
Oct 03, 2013 | 39.92 | 40.12 | 39.61 | 40.00 | 2,215,844 | +0.03(+0.07%) |
Oct 02, 2013 | 39.21 | 40.35 | 39.06 | 39.97 | 4,030,285 | +0.60(+1.52%) |
Oct 01, 2013 | 39.39 | 39.66 | 39.26 | 39.37 | 3,078,992 | -0.18(-0.44%) |
Sep 30, 2013 | 39.35 | 39.60 | 39.31 | 39.55 | 2,578,311 | -0.18(-0.44%) |
Sep 27, 2013 | 39.66 | 39.78 | 39.49 | 39.73 | 2,299,555 | -0.09(-0.23%) |
Sep 26, 2013 | 39.36 | 39.89 | 39.33 | 39.82 | 2,715,902 | +0.54(+1.38%) |
Sep 25, 2013 | 39.97 | 40.01 | 39.20 | 39.28 | 4,089,976 | -0.42(-1.06%) |
Sep 24, 2013 | 39.80 | 39.94 | 39.61 | 39.70 | 2,717,045 | -0.15(-0.39%) |
Sep 23, 2013 | 40.09 | 40.14 | 39.69 | 39.85 | 2,323,316 | -0.26(-0.65%) |
Sep 20, 2013 | 40.54 | 40.61 | 39.92 | 40.11 | 3,633,681 | -0.39(-0.96%) |
Sep 19, 2013 | 40.77 | 40.87 | 40.42 | 40.50 | 2,408,988 | -0.34(-0.83%) |
Sep 18, 2013 | 40.99 | 41.03 | 40.28 | 40.84 | 3,005,500 | -0.11(-0.26%) |
Sep 17, 2013 | 40.94 | 41.23 | 40.82 | 40.94 | 886,126 | +0.14(+0.34%) |
Sep 16, 2013 | 40.82 | 41.20 | 40.66 | 40.80 | 1,914,700 | +0.49(+1.22%) |
Sep 13, 2013 | 40.32 | 40.46 | 40.01 | 40.31 | 1,447,205 | +0.18(+0.44%) |
Sep 12, 2013 | 40.14 | 40.38 | 39.97 | 40.13 | 2,393,350 | -0.13(-0.33%) |
Sep 11, 2013 | 40.16 | 40.37 | 39.97 | 40.27 | 1,964,120 | +0.08(+0.21%) |
Sep 10, 2013 | 40.06 | 40.24 | 39.80 | 40.18 | 1,851,328 | +0.37(+0.92%) |
Sep 09, 2013 | 39.87 | 40.01 | 39.47 | 39.82 | 1,737,075 | +0.46(+1.18%) |
Sep 06, 2013 | 39.63 | 39.63 | 38.95 | 39.35 | 1,692,365 | -0.19(-0.48%) |
Sep 05, 2013 | 39.47 | 39.78 | 39.44 | 39.54 | 1,662,451 | +0.05(+0.12%) |
Sep 04, 2013 | 39.15 | 39.59 | 39.15 | 39.49 | 2,030,414 | +0.44(+1.14%) |
Sep 03, 2013 | 39.61 | 39.80 | 38.97 | 39.05 | 2,019,974 | -0.17(-0.43%) |
Aug 30, 2013 | 39.47 | 39.49 | 39.10 | 39.22 | 1,413,772 | -0.18(-0.45%) |
Aug 29, 2013 | 39.59 | 39.66 | 39.33 | 39.40 | 1,889,619 | -0.18(-0.44%) |
Aug 28, 2013 | 39.63 | 40.08 | 39.45 | 39.57 | 1,483,836 | -0.06(-0.16%) |
Aug 27, 2013 | 39.70 | 39.98 | 39.57 | 39.63 | 2,407,430 | -0.48(-1.19%) |
Aug 26, 2013 | 40.24 | 40.55 | 40.05 | 40.11 | 2,613,746 | +0.01(+0.03%) |
Aug 23, 2013 | 40.05 | 40.22 | 39.53 | 40.10 | 2,086,555 | +0.08(+0.19%) |
Aug 22, 2013 | 39.73 | 40.22 | 39.48 | 40.02 | 2,146,337 | +0.29(+0.74%) |
Aug 21, 2013 | 39.82 | 40.06 | 39.50 | 39.73 | 2,093,615 | -0.25(-0.61%) |
Aug 20, 2013 | 39.52 | 40.13 | 39.52 | 39.97 | 2,349,615 | +0.59(+1.49%) |
Aug 19, 2013 | 39.34 | 39.87 | 39.28 | 39.38 | 2,580,696 | -0.12(-0.30%) |
Aug 16, 2013 | 40.46 | 40.75 | 39.41 | 39.50 | 7,620,891 | -2.03(-4.89%) |
Aug 15, 2013 | 41.49 | 41.99 | 41.26 | 41.53 | 4,857,252 | -0.15(-0.35%) |
Aug 14, 2013 | 41.66 | 41.80 | 41.41 | 41.68 | 2,756,771 | -0.45(-1.06%) |
Aug 13, 2013 | 42.25 | 42.32 | 41.47 | 42.13 | 4,375,351 | -0.43(-1.00%) |
Aug 12, 2013 | 41.08 | 42.64 | 40.95 | 42.55 | 5,201,936 | +1.40(+3.40%) |
Aug 09, 2013 | 41.66 | 41.77 | 41.14 | 41.15 | 2,623,844 | -0.57(-1.36%) |
Aug 08, 2013 | 41.42 | 42.07 | 41.16 | 41.72 | 2,295,798 | +0.49(+1.19%) |
Aug 07, 2013 | 41.73 | 41.73 | 41.05 | 41.23 | 2,902,272 | -0.64(-1.52%) |
Aug 06, 2013 | 43.22 | 43.27 | 41.83 | 41.87 | 4,037,136 | -1.58(-3.64%) |
Aug 05, 2013 | 43.34 | 43.51 | 43.18 | 43.45 | 1,018,249 | +0.06(+0.13%) |
Aug 02, 2013 | 43.41 | 43.49 | 43.20 | 43.39 | 1,065,257 | -0.13(-0.29%) |
Aug 01, 2013 | 43.30 | 43.61 | 43.25 | 43.52 | 1,758,687 | +0.65(+1.52%) |
Jul 31, 2013 | 43.05 | 43.29 | 42.80 | 42.87 | 1,559,066 | -0.02(-0.05%) |
Jul 30, 2013 | 43.21 | 43.38 | 42.80 | 42.89 | 1,537,078 | -0.25(-0.58%) |
Jul 29, 2013 | 42.94 | 43.30 | 42.89 | 43.14 | 1,149,500 | +0.08(+0.18%) |
Jul 26, 2013 | 42.79 | 43.07 | 42.40 | 43.06 | 847,367 | +0.06(+0.13%) |
Jul 25, 2013 | 42.96 | 43.06 | 42.73 | 43.01 | 1,090,875 | -0.01(-0.03%) |
Jul 24, 2013 | 43.18 | 43.20 | 42.76 | 43.02 | 1,183,737 | -0.04(-0.08%) |
Jul 23, 2013 | 43.21 | 43.33 | 42.84 | 43.06 | 2,124,973 | -0.39(-0.90%) |
Jul 22, 2013 | 43.14 | 43.58 | 43.09 | 43.45 | 995,764 | +0.36(+0.83%) |
Jul 19, 2013 | 43.35 | 43.36 | 42.71 | 43.09 | 2,574,746 | -0.04(-0.08%) |
Jul 18, 2013 | 43.18 | 43.37 | 42.99 | 43.13 | 1,513,851 | +0.01(+0.02%) |
Jul 17, 2013 | 43.48 | 43.72 | 42.90 | 43.12 | 1,433,125 | -0.30(-0.69%) |
Jul 16, 2013 | 43.55 | 43.72 | 43.33 | 43.41 | 1,872,785 | -0.05(-0.11%) |
Jul 15, 2013 | 43.62 | 43.89 | 43.40 | 43.46 | 1,740,744 | -0.12(-0.27%) |
Jul 12, 2013 | 43.83 | 44.21 | 43.25 | 43.58 | 2,474,582 | -0.27(-0.62%) |
Jul 11, 2013 | 44.21 | 44.34 | 43.63 | 43.86 | 1,368,147 | +0.04(+0.10%) |
Jul 10, 2013 | 43.86 | 44.03 | 43.34 | 43.81 | 1,877,817 | -0.06(-0.13%) |
Jul 09, 2013 | 44.20 | 43.92 | 43.74 | 43.87 | 2,026,659 | +0.04(+0.10%) |
Jul 08, 2013 | 43.60 | 44.18 | 43.60 | 43.83 | 2,024,286 | +0.40(+0.92%) |
Jul 05, 2013 | 42.99 | 43.47 | 42.67 | 43.43 | 1,016,655 | +0.71(+1.65%) |
Jul 03, 2013 | 42.30 | 42.79 | 42.30 | 42.72 | 791,012 | +0.22(+0.51%) |
Jul 02, 2013 | 42.85 | 43.08 | 42.31 | 42.50 | 1,555,246 | -0.34(-0.80%) |
Jul 01, 2013 | 42.20 | 43.00 | 42.04 | 42.85 | 2,360,745 | +0.89(+2.12%) |
Jun 28, 2013 | 41.64 | 42.14 | 41.51 | 41.96 | 2,371,053 | +0.27(+0.64%) |
Jun 27, 2013 | 41.76 | 41.94 | 41.29 | 41.69 | 1,364,155 | +0.11(+0.27%) |
Jun 26, 2013 | 41.36 | 41.66 | 41.05 | 41.58 | 1,544,721 | +0.51(+1.24%) |
Jun 25, 2013 | 40.53 | 41.28 | 40.53 | 41.07 | 1,568,419 | +0.85(+2.12%) |
Jun 24, 2013 | 40.24 | 40.59 | 39.95 | 40.22 | 1,241,561 | -0.52(-1.29%) |
Jun 21, 2013 | 40.81 | 41.04 | 40.25 | 40.74 | 2,253,583 | +0.31(+0.76%) |
Jun 20, 2013 | 40.90 | 40.98 | 40.36 | 40.43 | 1,716,827 | -0.80(-1.94%) |
Jun 19, 2013 | 41.74 | 41.86 | 41.21 | 41.23 | 1,219,539 | -0.52(-1.24%) |
Jun 18, 2013 | 41.46 | 41.80 | 41.33 | 41.75 | 942,456 | +0.38(+0.93%) |
Jun 17, 2013 | 41.50 | 41.65 | 41.17 | 41.36 | 1,500,606 | +0.11(+0.25%) |
Jun 14, 2013 | 41.57 | 41.73 | 40.99 | 41.26 | 1,562,851 | -0.36(-0.87%) |
Jun 13, 2013 | 40.83 | 41.73 | 40.75 | 41.62 | 1,463,055 | +0.85(+2.09%) |
Jun 12, 2013 | 41.44 | 41.54 | 40.71 | 40.77 | 1,015,409 | -0.50(-1.22%) |
Jun 11, 2013 | 41.19 | 41.65 | 41.11 | 41.27 | 769,320 | -0.32(-0.77%) |
Jun 10, 2013 | 41.69 | 41.89 | 41.40 | 41.59 | 1,194,951 | -0.07(-0.17%) |
Jun 07, 2013 | 41.18 | 41.71 | 41.06 | 41.66 | 1,315,132 | +0.76(+1.85%) |
Jun 06, 2013 | 40.69 | 40.99 | 40.43 | 40.91 | 1,544,742 | +0.29(+0.72%) |
Jun 05, 2013 | 41.37 | 41.45 | 40.59 | 40.61 | 2,030,227 | -0.96(-2.31%) |
Jun 04, 2013 | 41.43 | 41.71 | 41.38 | 41.57 | 2,096,892 | +0.04(+0.10%) |