Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 62.51 | 62.95 | 62.42 | 62.89 | 1,255,005 | +0.33(+0.53%) |
May 29, 2014 | 62.19 | 62.91 | 62.13 | 62.56 | 1,834,337 | +0.50(+0.81%) |
May 28, 2014 | 62.00 | 62.34 | 62.00 | 62.06 | 960,394 | -0.04(-0.06%) |
May 27, 2014 | 61.83 | 62.34 | 61.82 | 62.10 | 944,868 | +0.46(+0.75%) |
May 23, 2014 | 61.31 | 61.64 | 61.64 | 61.64 | 1,238,000 | +0.47(+0.77%) |
May 22, 2014 | 61.17 | 61.48 | 60.83 | 61.17 | 305,627 | -0.01(-0.02%) |
May 21, 2014 | 61.19 | 61.36 | 60.79 | 61.18 | 493,340 | +0.04(+0.07%) |
May 20, 2014 | 61.38 | 61.84 | 61.11 | 61.14 | 1,110,422 | -0.25(-0.41%) |
May 19, 2014 | 60.64 | 61.54 | 60.38 | 61.39 | 586,600 | +0.49(+0.80%) |
May 16, 2014 | 60.84 | 61.05 | 60.22 | 60.90 | 888,331 | -0.33(-0.54%) |
May 15, 2014 | 61.10 | 61.37 | 60.57 | 61.23 | 1,243,313 | +0.07(+0.11%) |
May 14, 2014 | 61.55 | 61.67 | 61.09 | 61.16 | 828,980 | -0.49(-0.79%) |
May 13, 2014 | 61.76 | 62.29 | 61.53 | 61.65 | 1,332,677 | -0.48(-0.77%) |
May 12, 2014 | 62.44 | 62.65 | 61.91 | 62.13 | 1,445,681 | -0.26(-0.42%) |
May 09, 2014 | 58.71 | 64.72 | 58.03 | 62.39 | 5,714,762 | +4.35(+7.49%) |
May 08, 2014 | 57.97 | 58.71 | 57.70 | 58.04 | 1,280,718 | +0.02(+0.03%) |
May 07, 2014 | 58.57 | 58.84 | 57.53 | 58.02 | 883,057 | -0.51(-0.87%) |
May 06, 2014 | 59.42 | 59.42 | 58.42 | 58.53 | 688,290 | -0.86(-1.45%) |
May 05, 2014 | 59.22 | 59.50 | 58.63 | 59.39 | 491,039 | +0.05(+0.08%) |
May 02, 2014 | 59.34 | 59.85 | 59.27 | 59.34 | 364,362 | -0.01(-0.02%) |
May 01, 2014 | 59.11 | 59.82 | 58.65 | 59.35 | 754,039 | +0.17(+0.29%) |
Apr 30, 2014 | 58.40 | 59.24 | 58.29 | 59.18 | 743,990 | +0.59(+1.01%) |
Apr 29, 2014 | 58.43 | 58.72 | 57.92 | 58.59 | 865,320 | +0.43(+0.74%) |
Apr 28, 2014 | 58.87 | 59.00 | 57.46 | 58.16 | 915,053 | -0.09(-0.15%) |
Apr 25, 2014 | 59.00 | 59.02 | 58.24 | 58.25 | 997,717 | -1.01(-1.70%) |
Apr 24, 2014 | 60.31 | 60.31 | 59.17 | 59.26 | 990,251 | -0.67(-1.12%) |
Apr 23, 2014 | 60.71 | 60.91 | 59.91 | 59.93 | 784,703 | -0.78(-1.28%) |
Apr 22, 2014 | 60.71 | 61.03 | 60.48 | 60.71 | 710,742 | -0.14(-0.23%) |
Apr 21, 2014 | 60.61 | 61.16 | 60.61 | 60.85 | 427,076 | -0.23(-0.38%) |
Apr 17, 2014 | 61.00 | 61.08 | 61.08 | 61.08 | 1,879,900 | -0.10(-0.16%) |
Apr 16, 2014 | 60.43 | 61.20 | 60.33 | 61.18 | 991,704 | +1.12(+1.86%) |
Apr 15, 2014 | 59.83 | 60.28 | 58.97 | 60.06 | 1,111,884 | +0.47(+0.79%) |
Apr 14, 2014 | 58.28 | 59.66 | 58.21 | 59.59 | 1,189,921 | +1.54(+2.65%) |
Apr 11, 2014 | 58.80 | 59.28 | 57.91 | 58.05 | 829,011 | -0.88(-1.49%) |
Apr 10, 2014 | 60.63 | 60.73 | 58.87 | 58.93 | 795,192 | -1.72(-2.84%) |
Apr 09, 2014 | 60.38 | 60.85 | 60.01 | 60.65 | 674,347 | +0.49(+0.81%) |
Apr 08, 2014 | 59.67 | 60.38 | 59.29 | 60.16 | 929,073 | +0.51(+0.85%) |
Apr 07, 2014 | 60.77 | 60.92 | 59.26 | 59.65 | 870,938 | -1.17(-1.92%) |
Apr 04, 2014 | 61.65 | 61.85 | 60.40 | 60.82 | 998,464 | -0.56(-0.91%) |
Apr 03, 2014 | 61.66 | 62.19 | 61.08 | 61.38 | 708,246 | -0.42(-0.68%) |
Apr 02, 2014 | 61.51 | 62.00 | 61.49 | 61.80 | 1,342,469 | +0.30(+0.49%) |
Apr 01, 2014 | 61.01 | 61.78 | 60.82 | 61.50 | 1,409,540 | +0.68(+1.12%) |
Mar 31, 2014 | 60.55 | 61.19 | 60.48 | 60.82 | 1,215,481 | +0.53(+0.88%) |
Mar 28, 2014 | 60.21 | 61.05 | 60.05 | 60.29 | 827,764 | +0.19(+0.32%) |
Mar 27, 2014 | 60.88 | 60.92 | 60.00 | 60.10 | 1,265,265 | -0.72(-1.18%) |
Mar 26, 2014 | 62.10 | 62.31 | 60.82 | 60.82 | 761,970 | -1.10(-1.78%) |
Mar 25, 2014 | 62.45 | 62.59 | 61.54 | 61.92 | 800,615 | -0.22(-0.35%) |
Mar 24, 2014 | 63.21 | 63.38 | 61.73 | 62.14 | 922,284 | -1.02(-1.61%) |
Mar 21, 2014 | 63.64 | 63.79 | 63.02 | 63.16 | 1,442,895 | -0.19(-0.30%) |
Mar 20, 2014 | 62.92 | 63.68 | 62.77 | 63.35 | 935,407 | +0.11(+0.17%) |
Mar 19, 2014 | 63.24 | 63.53 | 62.42 | 63.24 | 1,313,893 | +0.02(+0.03%) |
Mar 18, 2014 | 62.42 | 63.49 | 62.25 | 63.22 | 1,464,896 | +0.86(+1.38%) |
Mar 17, 2014 | 62.00 | 62.59 | 61.90 | 62.36 | 845,405 | +0.63(+1.02%) |
Mar 14, 2014 | 61.18 | 61.94 | 61.18 | 61.73 | 1,384,280 | +0.39(+0.64%) |
Mar 13, 2014 | 62.24 | 62.70 | 61.11 | 61.34 | 1,050,516 | -0.55(-0.89%) |
Mar 12, 2014 | 61.93 | 62.02 | 61.33 | 61.89 | 1,075,032 | -0.29(-0.47%) |
Mar 11, 2014 | 62.22 | 62.59 | 61.96 | 62.18 | 933,479 | +0.15(+0.24%) |
Mar 10, 2014 | 62.64 | 62.82 | 61.72 | 62.03 | 892,309 | -0.93(-1.48%) |
Mar 07, 2014 | 63.52 | 64.09 | 62.50 | 62.96 | 2,720,718 | +0.38(+0.61%) |
Mar 06, 2014 | 62.72 | 63.01 | 62.53 | 62.58 | 841,824 | +0.03(+0.05%) |
Mar 05, 2014 | 63.19 | 63.22 | 62.39 | 62.55 | 958,085 | -0.45(-0.71%) |
Mar 04, 2014 | 63.01 | 63.41 | 62.83 | 63.00 | 1,151,095 | +0.80(+1.29%) |
Mar 03, 2014 | 62.71 | 62.78 | 61.88 | 62.20 | 1,127,620 | -1.00(-1.58%) |
Feb 28, 2014 | 63.31 | 63.90 | 62.70 | 63.20 | 1,162,597 | -0.07(-0.11%) |
Feb 27, 2014 | 63.46 | 63.60 | 62.76 | 63.27 | 831,288 | -0.34(-0.53%) |
Feb 26, 2014 | 63.47 | 64.10 | 63.32 | 63.61 | 1,107,159 | +0.31(+0.49%) |
Feb 25, 2014 | 63.16 | 63.49 | 62.84 | 63.30 | 1,105,130 | -0.10(-0.16%) |
Feb 24, 2014 | 62.41 | 63.73 | 62.20 | 63.40 | 1,187,553 | +1.20(+1.93%) |
Feb 21, 2014 | 62.53 | 62.82 | 62.20 | 62.20 | 984,695 | -0.15(-0.24%) |
Feb 20, 2014 | 62.38 | 62.75 | 62.00 | 62.35 | 869,209 | -0.19(-0.30%) |
Feb 19, 2014 | 62.92 | 63.66 | 62.43 | 62.54 | 1,570,315 | -0.34(-0.54%) |
Feb 18, 2014 | 62.23 | 63.13 | 62.20 | 62.88 | 1,136,469 | +1.16(+1.88%) |
Feb 14, 2014 | 62.04 | 61.72 | 61.72 | 61.72 | 2,535,100 | -0.59(-0.95%) |
Feb 13, 2014 | 61.16 | 62.39 | 60.92 | 62.31 | 1,141,874 | +0.86(+1.40%) |
Feb 12, 2014 | 61.29 | 61.67 | 61.17 | 61.45 | 1,245,090 | +0.13(+0.21%) |
Feb 11, 2014 | 60.22 | 61.65 | 60.05 | 61.32 | 1,646,836 | +1.06(+1.76%) |
Feb 10, 2014 | 59.90 | 60.33 | 59.56 | 60.26 | 889,314 | +0.20(+0.33%) |
Feb 07, 2014 | 58.61 | 60.19 | 58.61 | 60.06 | 1,850,014 | +1.68(+2.88%) |
Feb 06, 2014 | 58.19 | 58.61 | 57.96 | 58.38 | 1,237,360 | +0.47(+0.81%) |
Feb 05, 2014 | 58.27 | 58.40 | 57.17 | 57.91 | 1,722,241 | -0.59(-1.01%) |
Feb 04, 2014 | 58.81 | 58.92 | 57.95 | 58.50 | 1,717,186 | -0.09(-0.15%) |
Feb 03, 2014 | 60.15 | 60.80 | 58.49 | 58.59 | 3,271,476 | -1.82(-3.01%) |
Jan 31, 2014 | 57.12 | 61.79 | 55.65 | 60.41 | 6,005,554 | +5.25(+9.52%) |
Jan 30, 2014 | 54.43 | 55.25 | 54.05 | 55.16 | 1,233,122 | +1.12(+2.07%) |
Jan 29, 2014 | 53.01 | 54.16 | 52.92 | 54.04 | 1,374,286 | +0.36(+0.67%) |
Jan 28, 2014 | 53.42 | 53.86 | 53.24 | 53.68 | 1,030,888 | +0.28(+0.52%) |
Jan 27, 2014 | 54.26 | 54.65 | 53.30 | 53.40 | 1,324,605 | -0.87(-1.60%) |
Jan 24, 2014 | 55.31 | 55.56 | 54.27 | 54.27 | 1,338,786 | -1.62(-2.90%) |
Jan 23, 2014 | 56.77 | 56.99 | 55.36 | 55.89 | 1,492,160 | -1.22(-2.14%) |
Jan 22, 2014 | 55.50 | 57.42 | 55.35 | 57.11 | 1,798,481 | +1.56(+2.81%) |
Jan 21, 2014 | 55.84 | 55.94 | 55.16 | 55.55 | 658,062 | +0.10(+0.18%) |
Jan 17, 2014 | 55.97 | 55.45 | 55.45 | 55.45 | 1,589,200 | -0.65(-1.16%) |
Jan 16, 2014 | 56.04 | 56.44 | 55.95 | 56.10 | 432,393 | -0.10(-0.18%) |
Jan 15, 2014 | 55.85 | 56.33 | 55.85 | 56.20 | 596,751 | +0.35(+0.63%) |
Jan 14, 2014 | 55.00 | 55.85 | 54.70 | 55.85 | 911,953 | +1.10(+2.01%) |
Jan 13, 2014 | 55.80 | 55.99 | 54.68 | 54.75 | 829,074 | -1.09(-1.95%) |
Jan 10, 2014 | 56.26 | 56.33 | 55.70 | 55.84 | 681,469 | -0.32(-0.57%) |
Jan 09, 2014 | 55.95 | 56.35 | 55.82 | 56.16 | 1,096,693 | +0.39(+0.70%) |
Jan 08, 2014 | 55.65 | 56.47 | 55.44 | 55.77 | 1,320,917 | +0.12(+0.22%) |
Jan 07, 2014 | 55.69 | 56.09 | 55.37 | 55.65 | 801,190 | +0.09(+0.16%) |
Jan 06, 2014 | 56.01 | 56.08 | 55.06 | 55.56 | 984,113 | -0.32(-0.57%) |
Jan 03, 2014 | 55.64 | 56.19 | 55.61 | 55.88 | 539,797 | +0.29(+0.52%) |
Jan 02, 2014 | 55.80 | 56.05 | 55.48 | 55.59 | 846,218 | -0.29(-0.52%) |
Dec 31, 2013 | 56.00 | 55.88 | 55.88 | 55.88 | 1,151,600 | +0.05(+0.09%) |
Dec 30, 2013 | 55.69 | 55.98 | 55.54 | 55.83 | 381,140 | +0.20(+0.36%) |
Dec 27, 2013 | 55.80 | 55.91 | 55.33 | 55.63 | 465,049 | +0.08(+0.14%) |
Dec 26, 2013 | 55.41 | 55.70 | 55.29 | 55.55 | 470,841 | +0.02(+0.04%) |
Dec 24, 2013 | 54.79 | 55.56 | 54.79 | 55.53 | 328,299 | +0.61(+1.11%) |
Dec 23, 2013 | 54.90 | 55.38 | 54.81 | 54.92 | 938,988 | +0.08(+0.15%) |
Dec 20, 2013 | 54.48 | 54.87 | 53.61 | 54.84 | 1,288,826 | +0.49(+0.90%) |
Dec 19, 2013 | 53.71 | 54.60 | 53.50 | 54.35 | 1,334,327 | +0.90(+1.68%) |
Dec 18, 2013 | 53.37 | 53.53 | 52.21 | 53.45 | 1,325,104 | +0.44(+0.83%) |
Dec 17, 2013 | 52.93 | 53.41 | 52.61 | 53.01 | 947,229 | -0.01(-0.02%) |
Dec 16, 2013 | 52.60 | 53.31 | 52.50 | 53.02 | 1,001,286 | +0.70(+1.34%) |
Dec 13, 2013 | 52.55 | 52.85 | 52.06 | 52.32 | 974,825 | -0.03(-0.06%) |
Dec 12, 2013 | 52.52 | 52.64 | 52.13 | 52.35 | 694,881 | -0.56(-1.06%) |
Dec 11, 2013 | 53.30 | 53.48 | 52.83 | 52.91 | 787,640 | -0.34(-0.64%) |
Dec 10, 2013 | 53.17 | 54.07 | 53.14 | 53.25 | 1,013,930 | -0.09(-0.17%) |
Dec 09, 2013 | 54.06 | 54.14 | 53.18 | 53.34 | 850,395 | -0.75(-1.39%) |
Dec 06, 2013 | 53.22 | 54.22 | 52.95 | 54.09 | 1,117,381 | +1.10(+2.08%) |
Dec 05, 2013 | 53.50 | 53.58 | 52.74 | 52.99 | 959,744 | -0.62(-1.16%) |
Dec 04, 2013 | 52.46 | 53.85 | 52.46 | 53.61 | 1,727,805 | +0.99(+1.88%) |
Dec 03, 2013 | 52.40 | 53.09 | 52.55 | 52.62 | 1,149,481 | -0.12(-0.23%) |
Dec 02, 2013 | 52.62 | 52.92 | 52.24 | 52.74 | 573,106 | +0.12(+0.23%) |
Nov 29, 2013 | 52.85 | 52.86 | 52.53 | 52.62 | 208,627 | -0.09(-0.17%) |
Nov 27, 2013 | 52.67 | 52.93 | 52.36 | 52.71 | 511,155 | +0.04(+0.08%) |
Nov 26, 2013 | 52.97 | 53.08 | 52.42 | 52.67 | 858,801 | -0.18(-0.34%) |
Nov 25, 2013 | 53.27 | 53.46 | 52.78 | 52.85 | 706,512 | -0.41(-0.77%) |
Nov 22, 2013 | 53.78 | 53.78 | 52.99 | 53.26 | 1,096,586 | -0.59(-1.10%) |
Nov 21, 2013 | 53.21 | 53.93 | 53.18 | 53.85 | 648,480 | +0.71(+1.34%) |
Nov 20, 2013 | 53.53 | 53.87 | 52.92 | 53.14 | 809,401 | -0.41(-0.77%) |
Nov 19, 2013 | 53.53 | 54.06 | 53.44 | 53.55 | 1,614,694 | -0.06(-0.11%) |
Nov 18, 2013 | 53.62 | 53.93 | 53.50 | 53.61 | 967,468 | +0.02(+0.04%) |
Nov 15, 2013 | 53.11 | 53.73 | 53.07 | 53.59 | 1,092,462 | +0.31(+0.58%) |
Nov 14, 2013 | 52.85 | 53.30 | 52.72 | 53.28 | 906,405 | +0.40(+0.76%) |
Nov 13, 2013 | 51.65 | 52.90 | 51.49 | 52.88 | 1,050,250 | +1.04(+2.01%) |
Nov 12, 2013 | 51.00 | 51.88 | 50.95 | 51.84 | 759,260 | +0.65(+1.27%) |
Nov 11, 2013 | 51.02 | 51.41 | 50.91 | 51.19 | 687,303 | +0.16(+0.31%) |
Nov 08, 2013 | 50.23 | 51.12 | 50.02 | 51.03 | 818,809 | +0.71(+1.41%) |
Nov 07, 2013 | 51.24 | 51.71 | 50.25 | 50.32 | 988,687 | -0.87(-1.70%) |
Nov 06, 2013 | 50.93 | 51.21 | 50.64 | 51.19 | 1,174,487 | +0.44(+0.87%) |
Nov 05, 2013 | 50.40 | 51.08 | 50.10 | 50.75 | 1,689,709 | +0.34(+0.67%) |
Nov 04, 2013 | 50.48 | 50.76 | 50.11 | 50.41 | 1,162,780 | +0.02(+0.04%) |
Nov 01, 2013 | 49.51 | 50.51 | 49.25 | 50.39 | 1,870,305 | +1.13(+2.29%) |
Oct 31, 2013 | 49.19 | 50.00 | 46.80 | 49.26 | 3,972,849 | -2.34(-4.53%) |
Oct 30, 2013 | 51.94 | 52.26 | 51.15 | 51.60 | 1,214,597 | -0.39(-0.75%) |
Oct 29, 2013 | 52.00 | 52.46 | 51.91 | 51.99 | 1,163,798 | +0.26(+0.50%) |
Oct 28, 2013 | 51.86 | 52.20 | 51.66 | 51.73 | 851,641 | -0.09(-0.17%) |
Oct 25, 2013 | 51.82 | 51.95 | 51.59 | 51.82 | 777,860 | +0.05(+0.10%) |
Oct 24, 2013 | 52.18 | 52.43 | 51.73 | 51.77 | 582,624 | -0.41(-0.79%) |
Oct 23, 2013 | 52.69 | 53.03 | 52.12 | 52.18 | 653,224 | -0.91(-1.71%) |
Oct 22, 2013 | 52.97 | 53.79 | 52.82 | 53.09 | 748,927 | +0.13(+0.25%) |
Oct 21, 2013 | 52.63 | 53.02 | 52.55 | 52.96 | 708,300 | +0.41(+0.78%) |
Oct 18, 2013 | 53.21 | 53.41 | 52.44 | 52.55 | 785,541 | -0.45(-0.85%) |
Oct 17, 2013 | 51.98 | 53.11 | 51.64 | 53.00 | 1,133,574 | +0.64(+1.22%) |
Oct 16, 2013 | 52.33 | 52.44 | 52.00 | 52.36 | 1,061,204 | +0.49(+0.94%) |
Oct 15, 2013 | 51.85 | 52.35 | 51.81 | 51.87 | 1,343,328 | -0.27(-0.52%) |
Oct 14, 2013 | 51.84 | 52.22 | 51.69 | 52.14 | 680,588 | -0.01(-0.02%) |
Oct 11, 2013 | 51.17 | 52.33 | 51.14 | 52.15 | 1,520,686 | +0.72(+1.40%) |
Oct 10, 2013 | 50.38 | 51.44 | 50.36 | 51.43 | 895,182 | +1.69(+3.40%) |
Oct 09, 2013 | 50.06 | 50.19 | 49.33 | 49.74 | 1,079,170 | -0.23(-0.46%) |
Oct 08, 2013 | 50.85 | 50.99 | 49.26 | 49.97 | 1,557,555 | -0.90(-1.77%) |
Oct 07, 2013 | 51.47 | 51.54 | 50.80 | 50.87 | 1,151,876 | -1.05(-2.02%) |
Oct 04, 2013 | 51.52 | 52.35 | 51.38 | 51.92 | 515,404 | +0.37(+0.72%) |
Oct 03, 2013 | 51.77 | 51.99 | 51.37 | 51.55 | 658,411 | -0.60(-1.15%) |
Oct 02, 2013 | 51.57 | 52.25 | 51.51 | 52.15 | 550,938 | +0.16(+0.31%) |
Oct 01, 2013 | 51.75 | 52.39 | 51.68 | 51.99 | 925,517 | +0.25(+0.48%) |
Sep 30, 2013 | 51.60 | 51.99 | 51.11 | 51.74 | 576,748 | -0.28(-0.54%) |
Sep 27, 2013 | 51.55 | 52.10 | 51.35 | 52.02 | 615,557 | +0.21(+0.41%) |
Sep 26, 2013 | 51.69 | 52.14 | 51.59 | 51.81 | 601,602 | +0.06(+0.12%) |
Sep 25, 2013 | 51.89 | 52.04 | 51.71 | 51.75 | 890,401 | -0.15(-0.29%) |
Sep 24, 2013 | 51.86 | 52.57 | 51.80 | 51.90 | 976,086 | +0.11(+0.21%) |
Sep 23, 2013 | 51.92 | 52.17 | 51.48 | 51.79 | 723,097 | -0.22(-0.42%) |
Sep 20, 2013 | 52.77 | 52.92 | 51.98 | 52.01 | 1,844,092 | -0.73(-1.38%) |
Sep 19, 2013 | 53.32 | 53.63 | 52.73 | 52.74 | 978,912 | -0.58(-1.09%) |
Sep 18, 2013 | 53.00 | 53.51 | 52.08 | 53.32 | 871,745 | +0.31(+0.58%) |
Sep 17, 2013 | 52.65 | 53.19 | 52.30 | 53.01 | 744,155 | +0.36(+0.68%) |
Sep 16, 2013 | 52.33 | 52.96 | 52.26 | 52.65 | 1,027,809 | +1.03(+2.00%) |
Sep 13, 2013 | 51.65 | 52.13 | 51.46 | 51.62 | 702,487 | +0.18(+0.35%) |
Sep 12, 2013 | 52.17 | 52.40 | 51.39 | 51.44 | 681,869 | -0.86(-1.64%) |
Sep 11, 2013 | 51.20 | 52.49 | 50.91 | 52.30 | 1,322,327 | +1.45(+2.85%) |
Sep 10, 2013 | 51.16 | 51.32 | 50.82 | 50.85 | 1,039,839 | +0.04(+0.08%) |
Sep 09, 2013 | 50.71 | 51.11 | 50.68 | 50.81 | 740,447 | +0.32(+0.63%) |
Sep 06, 2013 | 50.77 | 50.97 | 50.14 | 50.49 | 735,569 | -0.17(-0.34%) |
Sep 05, 2013 | 50.71 | 50.91 | 50.53 | 50.66 | 904,346 | -0.16(-0.31%) |
Sep 04, 2013 | 50.43 | 51.25 | 50.25 | 50.82 | 1,154,579 | +0.36(+0.71%) |
Sep 03, 2013 | 50.92 | 51.41 | 50.07 | 50.46 | 1,090,414 | +0.31(+0.62%) |
Aug 30, 2013 | 50.26 | 50.52 | 49.78 | 50.15 | 1,079,294 | -0.20(-0.40%) |
Aug 29, 2013 | 49.76 | 50.60 | 49.76 | 50.35 | 516,026 | +0.34(+0.68%) |
Aug 28, 2013 | 50.21 | 50.77 | 50.01 | 50.01 | 705,901 | -0.12(-0.24%) |
Aug 27, 2013 | 50.75 | 50.85 | 50.08 | 50.13 | 795,280 | -1.20(-2.34%) |
Aug 26, 2013 | 51.41 | 51.84 | 51.27 | 51.33 | 600,503 | -0.20(-0.39%) |
Aug 23, 2013 | 51.75 | 51.90 | 51.33 | 51.53 | 530,952 | -0.06(-0.12%) |
Aug 22, 2013 | 50.78 | 51.91 | 50.71 | 51.59 | 647,843 | +0.87(+1.72%) |
Aug 21, 2013 | 51.93 | 51.96 | 50.65 | 50.72 | 925,215 | -1.38(-2.65%) |
Aug 20, 2013 | 51.13 | 52.32 | 51.08 | 52.10 | 1,032,788 | +1.08(+2.12%) |
Aug 19, 2013 | 51.32 | 52.00 | 50.98 | 51.02 | 1,058,704 | -0.53(-1.03%) |
Aug 16, 2013 | 51.25 | 52.14 | 51.09 | 51.55 | 830,467 | +0.25(+0.49%) |
Aug 15, 2013 | 51.60 | 51.72 | 51.07 | 51.30 | 743,101 | -0.91(-1.74%) |
Aug 14, 2013 | 52.36 | 52.60 | 51.99 | 52.21 | 1,059,985 | -0.06(-0.11%) |
Aug 13, 2013 | 52.13 | 52.66 | 51.81 | 52.27 | 1,335,979 | +0.14(+0.27%) |
Aug 12, 2013 | 51.86 | 52.76 | 51.85 | 52.13 | 1,562,574 | +0.05(+0.10%) |
Aug 09, 2013 | 52.05 | 52.84 | 51.85 | 52.08 | 1,934,047 | -0.07(-0.13%) |
Aug 08, 2013 | 53.79 | 53.84 | 52.07 | 52.15 | 2,706,633 | -2.05(-3.78%) |
Aug 07, 2013 | 51.35 | 54.80 | 51.33 | 54.20 | 4,582,086 | +4.24(+8.49%) |
Aug 06, 2013 | 50.16 | 50.22 | 49.43 | 49.96 | 1,358,703 | -0.23(-0.46%) |
Aug 05, 2013 | 49.30 | 50.28 | 49.11 | 50.19 | 1,059,096 | +0.80(+1.62%) |
Aug 02, 2013 | 49.00 | 49.41 | 48.60 | 49.39 | 1,156,297 | +0.15(+0.30%) |
Aug 01, 2013 | 48.32 | 49.38 | 48.20 | 49.24 | 1,155,453 | +1.58(+3.32%) |
Jul 31, 2013 | 47.70 | 48.21 | 47.54 | 47.66 | 1,113,552 | +0.16(+0.34%) |
Jul 30, 2013 | 47.67 | 47.91 | 47.47 | 47.50 | 854,560 | +0.18(+0.38%) |
Jul 29, 2013 | 47.57 | 47.76 | 47.06 | 47.32 | 476,594 | -0.44(-0.92%) |
Jul 26, 2013 | 47.46 | 47.79 | 47.00 | 47.76 | 604,241 | -0.16(-0.33%) |
Jul 25, 2013 | 47.42 | 47.98 | 47.01 | 47.92 | 877,592 | +0.39(+0.82%) |
Jul 24, 2013 | 47.76 | 48.09 | 47.37 | 47.53 | 533,039 | +0.06(+0.13%) |
Jul 23, 2013 | 47.68 | 47.80 | 47.09 | 47.47 | 646,189 | -0.08(-0.17%) |
Jul 22, 2013 | 47.29 | 47.75 | 47.20 | 47.55 | 519,690 | +0.16(+0.34%) |
Jul 19, 2013 | 46.78 | 47.58 | 46.75 | 47.39 | 900,624 | +0.50(+1.07%) |
Jul 18, 2013 | 46.69 | 47.43 | 46.59 | 46.89 | 1,410,518 | +0.26(+0.56%) |
Jul 17, 2013 | 46.82 | 47.11 | 46.56 | 46.63 | 645,711 | -0.15(-0.32%) |
Jul 16, 2013 | 47.75 | 47.92 | 46.61 | 46.78 | 1,325,397 | -0.86(-1.81%) |
Jul 15, 2013 | 47.67 | 47.80 | 47.23 | 47.64 | 702,086 | -0.15(-0.31%) |
Jul 12, 2013 | 47.78 | 47.99 | 47.56 | 47.79 | 793,232 | +0.09(+0.19%) |
Jul 11, 2013 | 47.95 | 48.05 | 47.48 | 47.70 | 982,722 | +0.31(+0.65%) |
Jul 10, 2013 | 47.25 | 47.47 | 47.01 | 47.39 | 1,073,154 | +0.11(+0.23%) |
Jul 09, 2013 | 47.42 | 47.66 | 47.15 | 47.28 | 1,813,905 | +0.22(+0.47%) |
Jul 08, 2013 | 46.57 | 47.58 | 46.57 | 47.06 | 1,701,340 | +0.60(+1.29%) |
Jul 05, 2013 | 45.87 | 46.52 | 45.79 | 46.46 | 1,243,433 | +0.88(+1.93%) |
Jul 03, 2013 | 44.30 | 45.88 | 44.30 | 45.58 | 930,040 | +1.07(+2.40%) |
Jul 02, 2013 | 44.48 | 44.93 | 44.23 | 44.51 | 1,182,938 | -0.09(-0.20%) |
Jul 01, 2013 | 43.99 | 45.08 | 43.99 | 44.60 | 1,377,033 | +0.83(+1.90%) |
Jun 28, 2013 | 44.19 | 44.19 | 42.54 | 43.77 | 2,522,373 | -0.91(-2.04%) |
Jun 27, 2013 | 44.25 | 45.03 | 44.25 | 44.68 | 1,254,645 | +0.64(+1.45%) |
Jun 26, 2013 | 44.22 | 44.49 | 43.93 | 44.04 | 1,218,862 | +0.31(+0.71%) |
Jun 25, 2013 | 43.47 | 43.92 | 43.38 | 43.73 | 1,190,322 | +0.68(+1.58%) |
Jun 24, 2013 | 43.88 | 43.96 | 42.70 | 43.05 | 1,705,948 | -1.30(-2.93%) |
Jun 21, 2013 | 44.72 | 44.72 | 43.09 | 44.35 | 2,425,831 | -0.01(-0.02%) |
Jun 20, 2013 | 45.09 | 45.23 | 44.15 | 44.36 | 2,245,634 | -1.23(-2.70%) |
Jun 19, 2013 | 45.57 | 45.90 | 45.45 | 45.59 | 1,389,469 | -0.10(-0.22%) |
Jun 18, 2013 | 45.30 | 45.94 | 45.15 | 45.69 | 1,196,028 | +0.49(+1.08%) |
Jun 17, 2013 | 45.19 | 45.66 | 45.09 | 45.20 | 1,181,469 | +0.34(+0.76%) |
Jun 14, 2013 | 44.88 | 45.41 | 44.60 | 44.86 | 1,844,000 | +0.25(+0.56%) |
Jun 13, 2013 | 44.08 | 44.70 | 43.73 | 44.61 | 883,820 | +0.46(+1.04%) |
Jun 12, 2013 | 45.39 | 45.49 | 44.06 | 44.15 | 1,403,206 | -0.97(-2.15%) |
Jun 11, 2013 | 45.36 | 45.88 | 44.95 | 45.12 | 1,149,311 | -0.95(-2.06%) |
Jun 10, 2013 | 46.79 | 46.81 | 46.04 | 46.07 | 984,001 | -0.67(-1.43%) |
Jun 07, 2013 | 45.67 | 46.81 | 44.74 | 46.74 | 1,838,842 | +1.32(+2.91%) |
Jun 06, 2013 | 44.68 | 45.42 | 44.55 | 45.42 | 1,836,118 | +0.72(+1.61%) |
Jun 05, 2013 | 44.69 | 45.00 | 44.46 | 44.70 | 3,014,214 | -0.12(-0.27%) |
Jun 04, 2013 | 44.68 | 44.98 | 44.49 | 44.82 | 2,380,220 | +0.12(+0.27%) |