Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.22 | 39.22 | 37.43 | 37.77 | 768,177 | -1.37(-3.50%) |
May 29, 2014 | 39.18 | 39.45 | 38.82 | 39.14 | 506,489 | -0.04(-0.10%) |
May 28, 2014 | 39.68 | 39.68 | 38.80 | 39.18 | 490,656 | -0.62(-1.56%) |
May 27, 2014 | 40.17 | 40.74 | 39.66 | 39.80 | 1,023,150 | +1.23(+3.19%) |
May 23, 2014 | 38.24 | 38.57 | 38.57 | 38.57 | 318,500 | +0.20(+0.52%) |
May 22, 2014 | 37.43 | 38.70 | 37.17 | 38.37 | 754,578 | +0.88(+2.35%) |
May 21, 2014 | 37.69 | 38.13 | 37.08 | 37.49 | 532,002 | +0.04(+0.11%) |
May 20, 2014 | 37.38 | 37.70 | 36.49 | 37.45 | 887,806 | -0.12(-0.32%) |
May 19, 2014 | 35.77 | 37.84 | 35.68 | 37.57 | 1,148,094 | +1.68(+4.68%) |
May 16, 2014 | 35.39 | 36.00 | 34.96 | 35.89 | 860,440 | +0.54(+1.53%) |
May 15, 2014 | 34.99 | 35.46 | 33.66 | 35.35 | 838,562 | +0.09(+0.26%) |
May 14, 2014 | 35.27 | 35.87 | 35.00 | 35.26 | 651,431 | -0.02(-0.06%) |
May 13, 2014 | 35.89 | 36.22 | 35.19 | 35.28 | 678,931 | -0.58(-1.62%) |
May 12, 2014 | 34.95 | 35.98 | 34.35 | 35.86 | 1,025,793 | +1.01(+2.90%) |
May 09, 2014 | 36.17 | 36.66 | 34.46 | 34.85 | 1,436,399 | -1.55(-4.26%) |
May 08, 2014 | 36.90 | 37.40 | 36.30 | 36.40 | 1,069,762 | -0.66(-1.78%) |
May 07, 2014 | 38.18 | 38.18 | 35.57 | 37.06 | 1,166,122 | -1.08(-2.83%) |
May 06, 2014 | 38.53 | 39.41 | 38.05 | 38.14 | 810,801 | -0.62(-1.60%) |
May 05, 2014 | 38.49 | 38.99 | 38.12 | 38.76 | 460,138 | -0.23(-0.59%) |
May 02, 2014 | 39.32 | 39.71 | 38.93 | 38.99 | 414,271 | -0.05(-0.13%) |
May 01, 2014 | 37.74 | 39.91 | 37.43 | 39.04 | 997,440 | +1.28(+3.39%) |
Apr 30, 2014 | 37.42 | 37.89 | 36.75 | 37.76 | 728,050 | +0.20(+0.53%) |
Apr 29, 2014 | 37.75 | 38.34 | 36.90 | 37.56 | 846,622 | +0.14(+0.37%) |
Apr 28, 2014 | 39.23 | 39.32 | 35.98 | 37.42 | 1,273,541 | -1.48(-3.80%) |
Apr 25, 2014 | 40.01 | 40.24 | 38.49 | 38.90 | 1,352,890 | -1.41(-3.50%) |
Apr 24, 2014 | 41.54 | 41.61 | 39.97 | 40.31 | 683,062 | -0.84(-2.04%) |
Apr 23, 2014 | 42.62 | 42.86 | 41.14 | 41.15 | 1,090,592 | -1.73(-4.03%) |
Apr 22, 2014 | 42.50 | 43.30 | 42.49 | 42.88 | 769,477 | +0.40(+0.94%) |
Apr 21, 2014 | 43.10 | 43.26 | 42.23 | 42.48 | 745,633 | -0.50(-1.16%) |
Apr 17, 2014 | 42.09 | 42.98 | 42.98 | 42.98 | 818,400 | +0.78(+1.85%) |
Apr 16, 2014 | 40.85 | 42.22 | 40.49 | 42.20 | 889,717 | +1.74(+4.30%) |
Apr 15, 2014 | 40.53 | 41.19 | 39.69 | 40.46 | 1,329,555 | -0.02(-0.05%) |
Apr 14, 2014 | 41.17 | 41.35 | 39.50 | 40.48 | 1,119,031 | -0.07(-0.17%) |
Apr 11, 2014 | 41.37 | 42.01 | 39.83 | 40.55 | 1,249,128 | -1.71(-4.05%) |
Apr 10, 2014 | 45.79 | 45.97 | 41.01 | 42.26 | 1,076,195 | -3.73(-8.11%) |
Apr 09, 2014 | 43.61 | 46.07 | 43.09 | 45.99 | 825,557 | +2.74(+6.34%) |
Apr 08, 2014 | 43.67 | 44.18 | 42.65 | 43.25 | 846,610 | -0.21(-0.48%) |
Apr 07, 2014 | 45.52 | 45.52 | 41.87 | 43.46 | 1,587,091 | -2.43(-5.30%) |
Apr 04, 2014 | 49.23 | 49.36 | 45.65 | 45.89 | 779,846 | -2.70(-5.56%) |
Apr 03, 2014 | 50.72 | 50.80 | 48.53 | 48.59 | 428,945 | -2.08(-4.10%) |
Apr 02, 2014 | 50.53 | 50.87 | 50.09 | 50.67 | 468,573 | +0.18(+0.36%) |
Apr 01, 2014 | 49.06 | 50.53 | 48.94 | 50.49 | 458,361 | +1.44(+2.94%) |
Mar 31, 2014 | 48.54 | 49.25 | 47.95 | 49.05 | 260,680 | +0.85(+1.76%) |
Mar 28, 2014 | 48.28 | 49.10 | 47.86 | 48.20 | 321,526 | -0.02(-0.04%) |
Mar 27, 2014 | 48.32 | 48.87 | 47.57 | 48.22 | 369,152 | -0.11(-0.23%) |
Mar 26, 2014 | 49.93 | 50.04 | 48.22 | 48.33 | 345,150 | -1.07(-2.17%) |
Mar 25, 2014 | 49.71 | 50.47 | 49.02 | 49.40 | 303,984 | -0.06(-0.12%) |
Mar 24, 2014 | 50.23 | 50.34 | 47.87 | 49.46 | 516,308 | -0.67(-1.34%) |
Mar 21, 2014 | 52.44 | 52.76 | 50.10 | 50.13 | 600,843 | -2.19(-4.19%) |
Mar 20, 2014 | 52.26 | 52.71 | 51.66 | 52.32 | 355,743 | -0.40(-0.76%) |
Mar 19, 2014 | 54.27 | 54.27 | 52.33 | 52.72 | 274,604 | -1.51(-2.78%) |
Mar 18, 2014 | 53.20 | 55.00 | 52.85 | 54.23 | 413,892 | +1.14(+2.15%) |
Mar 17, 2014 | 52.40 | 53.15 | 52.23 | 53.09 | 260,378 | +0.82(+1.57%) |
Mar 14, 2014 | 52.14 | 52.90 | 52.00 | 52.27 | 234,102 | -0.07(-0.13%) |
Mar 13, 2014 | 53.01 | 53.25 | 51.57 | 52.34 | 447,512 | -0.58(-1.10%) |
Mar 12, 2014 | 52.31 | 52.92 | 51.50 | 52.92 | 395,070 | +0.45(+0.86%) |
Mar 11, 2014 | 53.06 | 53.67 | 52.33 | 52.47 | 371,508 | -0.68(-1.28%) |
Mar 10, 2014 | 54.58 | 54.58 | 52.78 | 53.15 | 421,426 | -1.39(-2.55%) |
Mar 07, 2014 | 55.40 | 55.40 | 53.70 | 54.54 | 536,110 | -0.73(-1.32%) |
Mar 06, 2014 | 55.96 | 56.30 | 54.61 | 55.27 | 531,709 | -0.72(-1.29%) |
Mar 05, 2014 | 57.32 | 57.38 | 55.62 | 55.99 | 401,912 | -1.39(-2.42%) |
Mar 04, 2014 | 56.00 | 58.00 | 55.53 | 57.38 | 1,799,612 | +4.22(+7.94%) |
Mar 03, 2014 | 52.92 | 53.36 | 52.26 | 53.16 | 587,049 | -0.45(-0.84%) |
Feb 28, 2014 | 54.00 | 54.64 | 52.94 | 53.61 | 392,701 | -0.36(-0.67%) |
Feb 27, 2014 | 52.86 | 53.98 | 52.73 | 53.97 | 223,880 | +0.91(+1.72%) |
Feb 26, 2014 | 53.00 | 53.50 | 52.43 | 53.06 | 295,007 | +0.25(+0.47%) |
Feb 25, 2014 | 53.03 | 53.29 | 52.60 | 52.81 | 286,869 | +0.00(+0.00%) |
Feb 24, 2014 | 51.53 | 53.02 | 51.45 | 52.81 | 307,349 | +1.36(+2.64%) |
Feb 21, 2014 | 51.57 | 51.89 | 50.99 | 51.45 | 252,157 | +0.07(+0.14%) |
Feb 20, 2014 | 50.41 | 51.50 | 50.10 | 51.38 | 397,219 | +0.82(+1.62%) |
Feb 19, 2014 | 50.37 | 51.13 | 50.04 | 50.56 | 313,178 | -0.06(-0.12%) |
Feb 18, 2014 | 49.95 | 50.97 | 49.77 | 50.62 | 372,364 | +0.61(+1.22%) |
Feb 14, 2014 | 49.79 | 50.01 | 50.01 | 50.01 | 409,000 | +0.21(+0.42%) |
Feb 13, 2014 | 47.34 | 49.90 | 47.19 | 49.80 | 432,747 | +2.01(+4.21%) |
Feb 12, 2014 | 47.81 | 48.31 | 47.50 | 47.79 | 543,623 | +0.29(+0.61%) |
Feb 11, 2014 | 47.56 | 47.95 | 47.18 | 47.50 | 187,482 | -0.05(-0.11%) |
Feb 10, 2014 | 47.69 | 48.20 | 47.13 | 47.55 | 281,667 | +0.04(+0.08%) |
Feb 07, 2014 | 46.79 | 48.09 | 46.56 | 47.51 | 310,169 | +0.88(+1.89%) |
Feb 06, 2014 | 46.06 | 46.69 | 45.74 | 46.63 | 365,776 | +0.93(+2.04%) |
Feb 05, 2014 | 44.99 | 45.78 | 43.95 | 45.70 | 384,903 | +0.48(+1.06%) |
Feb 04, 2014 | 45.24 | 45.74 | 44.73 | 45.22 | 440,558 | +0.11(+0.24%) |
Feb 03, 2014 | 47.10 | 47.65 | 44.34 | 45.11 | 601,016 | -2.10(-4.45%) |
Jan 31, 2014 | 47.41 | 48.34 | 47.16 | 47.21 | 369,210 | -1.15(-2.38%) |
Jan 30, 2014 | 47.36 | 48.81 | 46.84 | 48.36 | 384,271 | +1.54(+3.29%) |
Jan 29, 2014 | 47.47 | 47.65 | 46.67 | 46.82 | 311,309 | -0.97(-2.03%) |
Jan 28, 2014 | 47.19 | 47.96 | 47.01 | 47.79 | 277,403 | +0.59(+1.25%) |
Jan 27, 2014 | 48.21 | 48.21 | 46.90 | 47.20 | 331,109 | -1.07(-2.22%) |
Jan 24, 2014 | 49.11 | 49.27 | 47.87 | 48.27 | 372,407 | -1.25(-2.52%) |
Jan 23, 2014 | 49.46 | 49.59 | 48.75 | 49.52 | 231,570 | -0.07(-0.14%) |
Jan 22, 2014 | 49.94 | 50.12 | 49.52 | 49.59 | 227,477 | -0.18(-0.36%) |
Jan 21, 2014 | 51.00 | 51.00 | 49.53 | 49.77 | 285,921 | -0.89(-1.76%) |
Jan 17, 2014 | 49.39 | 50.66 | 50.66 | 50.66 | 592,400 | +1.15(+2.32%) |
Jan 16, 2014 | 49.41 | 49.84 | 49.08 | 49.51 | 234,132 | +0.14(+0.28%) |
Jan 15, 2014 | 48.51 | 49.50 | 48.51 | 49.37 | 367,797 | +0.86(+1.77%) |
Jan 14, 2014 | 47.84 | 48.84 | 47.28 | 48.51 | 477,257 | +0.87(+1.83%) |
Jan 13, 2014 | 48.37 | 48.73 | 47.20 | 47.64 | 431,776 | -1.16(-2.38%) |
Jan 10, 2014 | 48.56 | 48.96 | 48.00 | 48.80 | 547,539 | +0.28(+0.58%) |
Jan 09, 2014 | 49.71 | 49.99 | 48.15 | 48.52 | 345,239 | -1.20(-2.41%) |
Jan 08, 2014 | 48.40 | 49.98 | 48.26 | 49.72 | 422,507 | +1.30(+2.68%) |
Jan 07, 2014 | 48.00 | 48.60 | 47.94 | 48.42 | 409,464 | +0.32(+0.67%) |
Jan 06, 2014 | 48.67 | 48.69 | 47.79 | 48.10 | 270,356 | -0.39(-0.80%) |
Jan 03, 2014 | 47.99 | 48.53 | 47.74 | 48.49 | 289,162 | +0.35(+0.73%) |
Jan 02, 2014 | 48.82 | 48.82 | 47.63 | 48.14 | 455,692 | -0.93(-1.90%) |
Dec 31, 2013 | 48.86 | 49.07 | 49.07 | 49.07 | 300,200 | +0.15(+0.31%) |
Dec 30, 2013 | 48.35 | 49.03 | 48.31 | 48.92 | 227,258 | +0.39(+0.80%) |
Dec 27, 2013 | 48.86 | 48.86 | 48.33 | 48.53 | 139,970 | -0.11(-0.23%) |
Dec 26, 2013 | 48.36 | 48.83 | 48.14 | 48.64 | 233,228 | +0.37(+0.77%) |
Dec 24, 2013 | 48.04 | 48.48 | 47.98 | 48.27 | 108,649 | +0.14(+0.29%) |
Dec 23, 2013 | 48.19 | 48.61 | 47.78 | 48.13 | 366,770 | -0.18(-0.37%) |
Dec 20, 2013 | 46.54 | 48.60 | 46.22 | 48.31 | 1,021,244 | +2.01(+4.34%) |
Dec 19, 2013 | 45.32 | 46.36 | 45.10 | 46.30 | 525,718 | +0.50(+1.09%) |
Dec 18, 2013 | 44.85 | 45.84 | 44.55 | 45.80 | 436,861 | +0.86(+1.91%) |
Dec 17, 2013 | 45.18 | 45.32 | 44.67 | 44.94 | 272,320 | -0.13(-0.29%) |
Dec 16, 2013 | 45.10 | 45.67 | 44.91 | 45.07 | 435,619 | -0.14(-0.31%) |
Dec 13, 2013 | 44.57 | 45.26 | 44.30 | 45.21 | 440,688 | +0.69(+1.55%) |
Dec 12, 2013 | 43.74 | 44.52 | 43.34 | 44.52 | 522,658 | +0.69(+1.57%) |
Dec 11, 2013 | 45.00 | 45.00 | 43.61 | 43.83 | 605,682 | -1.12(-2.49%) |
Dec 10, 2013 | 45.80 | 45.91 | 44.82 | 44.95 | 700,554 | -1.06(-2.30%) |
Dec 09, 2013 | 46.94 | 47.03 | 45.94 | 46.01 | 330,996 | -1.03(-2.19%) |
Dec 06, 2013 | 46.60 | 47.36 | 45.18 | 47.04 | 805,539 | +1.24(+2.71%) |
Dec 05, 2013 | 47.22 | 47.31 | 45.48 | 45.80 | 707,440 | -1.33(-2.82%) |
Dec 04, 2013 | 47.48 | 49.71 | 46.40 | 47.13 | 1,638,342 | +2.15(+4.78%) |
Dec 03, 2013 | 46.25 | 46.26 | 44.90 | 44.98 | 1,000,357 | -1.42(-3.06%) |
Dec 02, 2013 | 47.61 | 47.61 | 46.25 | 46.40 | 613,778 | -1.33(-2.79%) |
Nov 29, 2013 | 47.32 | 47.81 | 47.09 | 47.73 | 225,551 | +0.70(+1.49%) |
Nov 27, 2013 | 46.60 | 47.06 | 46.37 | 47.03 | 298,032 | +0.36(+0.77%) |
Nov 26, 2013 | 44.70 | 47.13 | 44.17 | 46.67 | 633,259 | +1.91(+4.27%) |
Nov 25, 2013 | 47.28 | 47.43 | 44.62 | 44.76 | 610,208 | -2.53(-5.35%) |
Nov 22, 2013 | 45.85 | 47.42 | 45.71 | 47.29 | 399,036 | +1.59(+3.48%) |
Nov 21, 2013 | 45.75 | 45.75 | 45.19 | 45.70 | 487,767 | +0.25(+0.55%) |
Nov 20, 2013 | 46.05 | 46.23 | 45.29 | 45.45 | 340,708 | -0.55(-1.20%) |
Nov 19, 2013 | 47.86 | 47.86 | 45.94 | 46.00 | 505,146 | -1.04(-2.21%) |
Nov 18, 2013 | 47.61 | 47.99 | 46.80 | 47.04 | 365,110 | -0.53(-1.11%) |
Nov 15, 2013 | 46.92 | 47.57 | 46.92 | 47.57 | 235,567 | +0.62(+1.32%) |
Nov 14, 2013 | 47.03 | 47.16 | 46.28 | 46.95 | 321,333 | +0.31(+0.66%) |
Nov 12, 2013 | 46.45 | 46.64 | 45.89 | 46.64 | 427,850 | +0.16(+0.34%) |
Nov 11, 2013 | 46.43 | 46.67 | 45.92 | 46.48 | 292,510 | +0.08(+0.17%) |
Nov 08, 2013 | 45.92 | 46.64 | 45.82 | 46.40 | 306,537 | +0.44(+0.96%) |
Nov 07, 2013 | 47.40 | 47.59 | 45.81 | 45.96 | 515,984 | -1.46(-3.08%) |
Nov 06, 2013 | 48.40 | 48.85 | 47.35 | 47.42 | 363,966 | -0.67(-1.39%) |
Nov 05, 2013 | 48.41 | 48.66 | 47.62 | 48.09 | 637,304 | -0.76(-1.56%) |
Nov 04, 2013 | 49.72 | 49.72 | 48.77 | 48.85 | 502,388 | -0.48(-0.97%) |
Nov 01, 2013 | 50.53 | 50.72 | 48.47 | 49.33 | 892,347 | -1.39(-2.74%) |
Oct 31, 2013 | 50.65 | 51.14 | 50.22 | 50.72 | 1,003,460 | -0.02(-0.04%) |
Oct 30, 2013 | 51.14 | 51.68 | 50.64 | 50.74 | 590,061 | -0.27(-0.53%) |
Oct 29, 2013 | 50.28 | 51.16 | 49.97 | 51.01 | 692,027 | +0.99(+1.98%) |
Oct 28, 2013 | 48.72 | 50.05 | 48.45 | 50.02 | 1,023,637 | +1.29(+2.65%) |
Oct 25, 2013 | 48.41 | 49.06 | 48.19 | 48.73 | 1,030,463 | +0.67(+1.39%) |
Oct 24, 2013 | 47.33 | 48.08 | 47.15 | 48.06 | 952,096 | +0.91(+1.93%) |
Oct 23, 2013 | 48.26 | 48.60 | 46.23 | 47.15 | 6,438,248 | -2.09(-4.24%) |
Oct 22, 2013 | 48.75 | 50.41 | 48.75 | 49.24 | 885,544 | -0.27(-0.55%) |
Oct 21, 2013 | 48.86 | 49.54 | 48.10 | 49.51 | 405,741 | +0.73(+1.50%) |
Oct 18, 2013 | 48.58 | 48.80 | 47.70 | 48.78 | 509,237 | +0.73(+1.52%) |
Oct 17, 2013 | 46.92 | 48.11 | 46.67 | 48.05 | 479,153 | +1.09(+2.32%) |
Oct 16, 2013 | 46.01 | 47.45 | 45.60 | 46.96 | 570,375 | +1.08(+2.35%) |
Oct 15, 2013 | 46.50 | 46.69 | 45.81 | 45.88 | 412,606 | -0.73(-1.57%) |
Oct 14, 2013 | 45.88 | 46.65 | 45.21 | 46.61 | 340,901 | +0.59(+1.28%) |
Oct 11, 2013 | 45.43 | 46.08 | 45.43 | 46.02 | 541,226 | +0.19(+0.41%) |
Oct 10, 2013 | 44.76 | 45.99 | 44.76 | 45.83 | 842,121 | +0.24(+0.53%) |
Oct 09, 2013 | 45.47 | 46.19 | 44.68 | 45.59 | 289,718 | +0.39(+0.86%) |
Oct 08, 2013 | 46.56 | 46.82 | 44.50 | 45.20 | 467,483 | -1.43(-3.07%) |
Oct 07, 2013 | 47.83 | 47.92 | 46.58 | 46.63 | 221,297 | -1.78(-3.68%) |
Oct 04, 2013 | 48.32 | 48.94 | 48.10 | 48.41 | 280,688 | -0.03(-0.06%) |
Oct 03, 2013 | 48.05 | 48.53 | 47.64 | 48.44 | 289,846 | +0.43(+0.90%) |
Oct 02, 2013 | 47.06 | 48.27 | 47.06 | 48.01 | 286,405 | +0.39(+0.82%) |
Oct 01, 2013 | 47.11 | 47.70 | 46.58 | 47.62 | 341,247 | +0.72(+1.54%) |
Sep 27, 2013 | 47.33 | 47.70 | 46.73 | 46.90 | 434,149 | -0.81(-1.70%) |
Sep 26, 2013 | 48.12 | 48.60 | 47.64 | 47.71 | 345,231 | -0.56(-1.16%) |
Sep 25, 2013 | 48.16 | 48.47 | 47.84 | 48.27 | 263,648 | +0.04(+0.08%) |
Sep 24, 2013 | 48.64 | 49.14 | 48.17 | 48.23 | 318,282 | -0.63(-1.29%) |
Sep 23, 2013 | 48.43 | 49.13 | 47.58 | 48.86 | 756,497 | +0.31(+0.64%) |
Sep 20, 2013 | 47.93 | 48.62 | 47.88 | 48.55 | 1,185,127 | +0.92(+1.93%) |
Sep 19, 2013 | 48.00 | 48.35 | 47.41 | 47.63 | 448,983 | -0.83(-1.71%) |
Sep 18, 2013 | 47.88 | 48.52 | 47.35 | 48.46 | 716,525 | +0.40(+0.83%) |
Sep 17, 2013 | 46.86 | 49.00 | 46.60 | 48.06 | 682,031 | +1.11(+2.36%) |
Sep 16, 2013 | 47.15 | 47.34 | 46.84 | 46.95 | 325,823 | +0.18(+0.38%) |
Sep 13, 2013 | 47.05 | 47.20 | 46.28 | 46.77 | 434,942 | +0.01(+0.02%) |
Sep 12, 2013 | 46.86 | 47.14 | 46.66 | 46.76 | 435,395 | -0.25(-0.53%) |
Sep 11, 2013 | 46.93 | 47.37 | 46.53 | 47.01 | 288,173 | -0.13(-0.28%) |
Sep 10, 2013 | 47.50 | 47.53 | 46.55 | 47.14 | 419,915 | -0.34(-0.72%) |
Sep 09, 2013 | 46.20 | 47.73 | 45.87 | 47.48 | 702,521 | +1.48(+3.22%) |
Sep 06, 2013 | 43.13 | 46.19 | 42.97 | 46.00 | 832,972 | +2.81(+6.51%) |
Sep 05, 2013 | 43.25 | 43.72 | 42.59 | 43.19 | 784,806 | +0.12(+0.28%) |
Sep 04, 2013 | 43.85 | 45.25 | 42.80 | 43.07 | 3,280,665 | -3.41(-7.34%) |
Sep 03, 2013 | 46.50 | 47.43 | 45.96 | 46.48 | 849,765 | +0.52(+1.13%) |
Aug 30, 2013 | 46.17 | 46.33 | 45.59 | 45.96 | 309,358 | -0.26(-0.56%) |
Aug 29, 2013 | 44.30 | 46.26 | 44.30 | 46.22 | 329,390 | +1.90(+4.29%) |
Aug 28, 2013 | 44.11 | 44.51 | 43.91 | 44.32 | 211,909 | +0.22(+0.50%) |
Aug 27, 2013 | 44.44 | 44.44 | 43.91 | 44.10 | 281,202 | -0.76(-1.69%) |
Aug 26, 2013 | 44.48 | 45.28 | 44.08 | 44.86 | 138,643 | +0.52(+1.17%) |
Aug 23, 2013 | 44.83 | 45.16 | 44.26 | 44.34 | 156,448 | -0.48(-1.07%) |
Aug 22, 2013 | 44.06 | 45.10 | 44.02 | 44.82 | 302,841 | +1.02(+2.33%) |
Aug 21, 2013 | 43.81 | 44.88 | 43.65 | 43.80 | 431,670 | -0.20(-0.45%) |
Aug 20, 2013 | 42.74 | 44.15 | 42.52 | 44.00 | 214,589 | +1.20(+2.80%) |
Aug 19, 2013 | 43.22 | 43.84 | 42.76 | 42.80 | 194,887 | -0.49(-1.13%) |
Aug 16, 2013 | 42.66 | 43.65 | 42.33 | 43.29 | 230,454 | +0.37(+0.86%) |
Aug 15, 2013 | 43.57 | 43.63 | 42.85 | 42.92 | 161,396 | -1.12(-2.54%) |
Aug 14, 2013 | 43.84 | 44.84 | 43.61 | 44.04 | 170,281 | +0.33(+0.75%) |
Aug 13, 2013 | 43.99 | 43.99 | 43.24 | 43.71 | 198,980 | -0.22(-0.50%) |
Aug 12, 2013 | 43.30 | 44.27 | 43.23 | 43.93 | 123,751 | +0.26(+0.60%) |
Aug 09, 2013 | 43.80 | 43.98 | 43.31 | 43.67 | 466,922 | -0.12(-0.27%) |
Aug 08, 2013 | 43.29 | 43.87 | 42.89 | 43.79 | 168,516 | +0.77(+1.79%) |
Aug 07, 2013 | 43.08 | 43.38 | 42.56 | 43.02 | 180,507 | -0.10(-0.23%) |
Aug 06, 2013 | 43.51 | 43.71 | 42.76 | 43.12 | 239,189 | -0.60(-1.37%) |
Aug 05, 2013 | 43.75 | 44.33 | 43.42 | 43.72 | 152,319 | +0.01(+0.02%) |
Aug 02, 2013 | 43.40 | 43.81 | 43.40 | 43.71 | 317,947 | +0.26(+0.60%) |
Aug 01, 2013 | 44.24 | 44.65 | 43.38 | 43.45 | 373,313 | -0.31(-0.71%) |
Jul 31, 2013 | 42.27 | 44.06 | 42.00 | 43.76 | 351,888 | +1.72(+4.09%) |
Jul 30, 2013 | 42.75 | 42.86 | 41.96 | 42.04 | 242,887 | -0.54(-1.27%) |
Jul 29, 2013 | 42.84 | 43.08 | 42.50 | 42.58 | 149,152 | -0.32(-0.75%) |
Jul 26, 2013 | 43.60 | 43.73 | 42.59 | 42.90 | 446,523 | -1.09(-2.48%) |
Jul 25, 2013 | 43.28 | 44.31 | 43.23 | 43.99 | 457,164 | +0.61(+1.41%) |
Jul 24, 2013 | 44.64 | 44.68 | 43.34 | 43.38 | 384,743 | -0.94(-2.12%) |
Jul 23, 2013 | 44.63 | 44.86 | 44.27 | 44.32 | 185,796 | -0.31(-0.69%) |
Jul 22, 2013 | 44.51 | 44.78 | 44.12 | 44.63 | 233,670 | +0.05(+0.11%) |
Jul 19, 2013 | 44.60 | 44.76 | 44.22 | 44.58 | 241,264 | -0.23(-0.51%) |
Jul 18, 2013 | 44.64 | 45.06 | 44.44 | 44.81 | 301,730 | +0.05(+0.11%) |
Jul 17, 2013 | 44.61 | 45.10 | 44.47 | 44.76 | 270,946 | +0.01(+0.02%) |
Jul 16, 2013 | 45.40 | 45.73 | 44.34 | 44.75 | 428,035 | -0.72(-1.58%) |
Jul 15, 2013 | 44.41 | 45.62 | 44.01 | 45.47 | 462,487 | +0.96(+2.16%) |
Jul 12, 2013 | 44.25 | 44.91 | 44.00 | 44.51 | 575,288 | +0.21(+0.47%) |
Jul 11, 2013 | 44.59 | 44.64 | 43.95 | 44.30 | 567,730 | +0.32(+0.73%) |
Jul 10, 2013 | 44.54 | 44.84 | 43.57 | 43.98 | 490,454 | -0.46(-1.04%) |
Jul 09, 2013 | 45.09 | 45.32 | 44.29 | 44.44 | 405,228 | -0.52(-1.16%) |
Jul 08, 2013 | 44.49 | 45.58 | 44.49 | 44.96 | 501,796 | +0.51(+1.15%) |
Jul 05, 2013 | 44.75 | 45.50 | 43.99 | 44.45 | 330,822 | -0.19(-0.43%) |
Jul 03, 2013 | 43.36 | 44.70 | 43.09 | 44.64 | 202,280 | +1.04(+2.39%) |
Jul 02, 2013 | 43.84 | 44.45 | 42.75 | 43.60 | 378,453 | -0.16(-0.37%) |
Jul 01, 2013 | 41.96 | 44.21 | 41.95 | 43.76 | 510,621 | +1.71(+4.07%) |
Jun 28, 2013 | 42.10 | 42.37 | 41.38 | 42.05 | 2,109,704 | -0.84(-1.96%) |
Jun 26, 2013 | 41.94 | 43.10 | 41.89 | 42.89 | 473,587 | +1.30(+3.13%) |
Jun 25, 2013 | 42.16 | 42.56 | 41.45 | 41.59 | 444,558 | -0.29(-0.69%) |
Jun 24, 2013 | 39.79 | 42.00 | 39.68 | 41.88 | 694,638 | +1.71(+4.26%) |
Jun 21, 2013 | 41.26 | 41.38 | 40.05 | 40.17 | 857,215 | -0.84(-2.05%) |
Jun 20, 2013 | 41.09 | 42.44 | 38.15 | 41.01 | 559,473 | -0.96(-2.29%) |
Jun 19, 2013 | 42.93 | 43.08 | 41.89 | 41.97 | 451,951 | -0.93(-2.17%) |
Jun 18, 2013 | 41.85 | 43.09 | 41.61 | 42.90 | 723,051 | +1.03(+2.46%) |
Jun 17, 2013 | 40.30 | 41.87 | 40.05 | 41.87 | 595,761 | +1.88(+4.70%) |
Jun 14, 2013 | 40.48 | 40.48 | 39.89 | 39.99 | 296,952 | -0.51(-1.26%) |
Jun 13, 2013 | 40.00 | 40.58 | 39.54 | 40.50 | 294,710 | +0.40(+1.00%) |
Jun 12, 2013 | 40.04 | 40.21 | 38.81 | 40.10 | 753,892 | -0.37(-0.91%) |
Jun 11, 2013 | 39.93 | 40.96 | 39.24 | 40.47 | 613,455 | -0.29(-0.71%) |
Jun 10, 2013 | 39.49 | 40.77 | 39.26 | 40.76 | 710,187 | +1.26(+3.19%) |
Jun 07, 2013 | 38.77 | 39.70 | 38.38 | 39.50 | 422,482 | +0.80(+2.07%) |
Jun 06, 2013 | 38.51 | 38.70 | 37.88 | 38.70 | 450,325 | +0.13(+0.34%) |
Jun 05, 2013 | 38.46 | 38.70 | 37.31 | 38.57 | 707,904 | -0.33(-0.85%) |
Jun 04, 2013 | 39.32 | 39.52 | 38.62 | 38.90 | 428,887 | -0.48(-1.22%) |