Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.68 | 56.89 | 55.96 | 56.20 | 1,972,703 | -0.62(-1.09%) |
May 29, 2014 | 55.78 | 56.84 | 55.40 | 56.82 | 1,762,171 | +1.40(+2.53%) |
May 28, 2014 | 54.31 | 55.54 | 54.21 | 55.42 | 1,837,079 | +1.00(+1.84%) |
May 27, 2014 | 54.31 | 54.58 | 53.79 | 54.42 | 1,745,615 | +0.17(+0.31%) |
May 23, 2014 | 54.34 | 54.25 | 54.25 | 54.25 | 1,381,900 | -0.24(-0.44%) |
May 22, 2014 | 54.28 | 55.08 | 54.06 | 54.49 | 1,271,408 | +0.21(+0.39%) |
May 21, 2014 | 54.86 | 55.00 | 53.13 | 54.28 | 3,481,159 | -0.44(-0.80%) |
May 20, 2014 | 55.18 | 55.63 | 54.63 | 54.72 | 1,978,095 | -0.65(-1.17%) |
May 19, 2014 | 55.13 | 55.60 | 54.97 | 55.37 | 2,407,792 | +0.24(+0.44%) |
May 16, 2014 | 54.55 | 55.37 | 53.72 | 55.13 | 3,887,151 | +0.55(+1.01%) |
May 15, 2014 | 54.46 | 54.68 | 53.66 | 54.58 | 2,872,226 | -0.04(-0.07%) |
May 14, 2014 | 54.55 | 55.13 | 53.81 | 54.62 | 2,152,039 | -0.01(-0.02%) |
May 13, 2014 | 53.81 | 54.89 | 53.54 | 54.63 | 2,225,552 | +0.90(+1.68%) |
May 12, 2014 | 53.44 | 54.41 | 53.37 | 53.73 | 1,739,289 | +0.67(+1.26%) |
May 09, 2014 | 53.50 | 53.53 | 52.73 | 53.06 | 2,380,481 | -0.56(-1.04%) |
May 08, 2014 | 53.89 | 54.61 | 53.34 | 53.62 | 2,416,256 | -0.43(-0.80%) |
May 07, 2014 | 54.87 | 54.98 | 53.43 | 54.05 | 3,951,538 | -0.97(-1.76%) |
May 06, 2014 | 55.27 | 56.30 | 54.91 | 55.02 | 4,091,962 | -0.03(-0.05%) |
May 05, 2014 | 55.48 | 56.02 | 54.01 | 55.05 | 5,197,922 | -0.81(-1.45%) |
May 02, 2014 | 57.33 | 58.10 | 55.64 | 55.86 | 4,251,068 | -1.20(-2.10%) |
May 01, 2014 | 57.44 | 57.65 | 55.00 | 57.06 | 4,752,770 | +0.77(+1.37%) |
Apr 30, 2014 | 55.66 | 56.85 | 55.21 | 56.29 | 3,848,739 | +0.59(+1.06%) |
Apr 29, 2014 | 56.06 | 56.66 | 55.45 | 55.70 | 2,805,766 | -0.12(-0.21%) |
Apr 28, 2014 | 55.37 | 56.24 | 54.95 | 55.82 | 3,300,864 | +0.82(+1.49%) |
Apr 25, 2014 | 54.18 | 55.17 | 54.04 | 55.00 | 2,803,036 | +0.79(+1.46%) |
Apr 24, 2014 | 53.91 | 54.39 | 53.15 | 54.21 | 1,811,361 | +0.43(+0.80%) |
Apr 23, 2014 | 52.49 | 53.87 | 52.49 | 53.78 | 1,933,831 | +0.65(+1.22%) |
Apr 22, 2014 | 52.97 | 53.62 | 52.17 | 53.13 | 2,519,069 | -0.14(-0.26%) |
Apr 21, 2014 | 52.06 | 53.89 | 52.06 | 53.27 | 1,906,278 | +0.39(+0.74%) |
Apr 17, 2014 | 51.91 | 52.88 | 52.88 | 52.88 | 2,641,900 | +0.83(+1.59%) |
Apr 16, 2014 | 51.72 | 52.13 | 50.87 | 52.05 | 3,337,823 | +0.80(+1.56%) |
Apr 15, 2014 | 49.42 | 51.41 | 49.41 | 51.25 | 4,622,004 | +1.82(+3.68%) |
Apr 14, 2014 | 47.94 | 49.47 | 47.70 | 49.43 | 3,628,217 | +1.96(+4.13%) |
Apr 11, 2014 | 48.04 | 48.62 | 47.02 | 47.47 | 3,364,558 | -0.64(-1.33%) |
Apr 10, 2014 | 48.72 | 49.32 | 47.69 | 48.11 | 2,517,189 | -0.74(-1.51%) |
Apr 09, 2014 | 48.71 | 49.31 | 48.10 | 48.85 | 2,707,389 | +0.06(+0.12%) |
Apr 08, 2014 | 49.45 | 50.13 | 48.50 | 48.79 | 2,617,422 | -0.69(-1.39%) |
Apr 07, 2014 | 50.57 | 50.66 | 48.90 | 49.48 | 2,309,547 | -1.10(-2.17%) |
Apr 04, 2014 | 51.76 | 52.18 | 50.36 | 50.58 | 2,559,012 | -0.77(-1.50%) |
Apr 03, 2014 | 51.16 | 51.77 | 51.13 | 51.35 | 2,710,587 | +0.40(+0.79%) |
Apr 02, 2014 | 51.51 | 51.51 | 50.75 | 50.95 | 2,651,059 | -0.81(-1.56%) |
Apr 01, 2014 | 50.53 | 51.91 | 50.42 | 51.76 | 2,131,067 | +1.17(+2.31%) |
Mar 31, 2014 | 50.79 | 51.00 | 50.17 | 50.59 | 1,410,629 | +0.09(+0.18%) |
Mar 28, 2014 | 49.65 | 50.74 | 49.55 | 50.50 | 1,661,380 | +1.02(+2.06%) |
Mar 27, 2014 | 49.64 | 50.50 | 49.04 | 49.48 | 2,672,713 | -0.29(-0.58%) |
Mar 26, 2014 | 50.21 | 50.70 | 49.68 | 49.77 | 1,738,329 | -0.21(-0.42%) |
Mar 25, 2014 | 49.68 | 50.62 | 49.68 | 49.98 | 2,267,802 | +0.50(+1.01%) |
Mar 24, 2014 | 50.45 | 50.84 | 49.32 | 49.48 | 2,178,254 | -0.89(-1.77%) |
Mar 21, 2014 | 52.10 | 52.18 | 50.20 | 50.37 | 3,944,168 | -1.33(-2.57%) |
Mar 20, 2014 | 51.64 | 52.40 | 51.00 | 51.70 | 1,968,428 | +0.03(+0.06%) |
Mar 19, 2014 | 52.61 | 52.62 | 51.38 | 51.67 | 1,924,958 | -0.94(-1.79%) |
Mar 18, 2014 | 52.25 | 53.16 | 51.95 | 52.61 | 2,080,608 | +0.32(+0.61%) |
Mar 17, 2014 | 53.34 | 53.62 | 52.23 | 52.29 | 2,295,233 | -0.92(-1.73%) |
Mar 14, 2014 | 52.90 | 53.61 | 52.62 | 53.21 | 2,021,773 | +0.23(+0.43%) |
Mar 13, 2014 | 54.53 | 54.58 | 52.32 | 52.98 | 3,333,841 | -1.52(-2.79%) |
Mar 12, 2014 | 52.38 | 54.58 | 52.17 | 54.50 | 4,810,159 | +2.13(+4.07%) |
Mar 11, 2014 | 53.18 | 53.18 | 51.80 | 52.37 | 2,294,152 | -0.41(-0.78%) |
Mar 10, 2014 | 53.53 | 53.76 | 52.33 | 52.78 | 2,637,898 | -0.69(-1.29%) |
Mar 07, 2014 | 53.85 | 54.56 | 52.72 | 53.47 | 2,606,820 | -0.08(-0.15%) |
Mar 06, 2014 | 51.93 | 53.91 | 51.88 | 53.55 | 3,590,058 | +1.81(+3.50%) |
Mar 05, 2014 | 50.82 | 51.84 | 50.65 | 51.74 | 2,832,124 | +0.81(+1.59%) |
Mar 04, 2014 | 51.40 | 51.50 | 50.53 | 50.93 | 2,722,339 | -0.04(-0.08%) |
Mar 03, 2014 | 50.41 | 51.62 | 50.41 | 50.97 | 2,186,005 | -0.04(-0.08%) |
Feb 28, 2014 | 50.76 | 51.58 | 50.53 | 51.01 | 2,214,172 | +0.28(+0.55%) |
Feb 27, 2014 | 51.20 | 51.52 | 50.03 | 50.73 | 2,513,546 | -0.74(-1.44%) |
Feb 26, 2014 | 52.06 | 52.77 | 51.19 | 51.47 | 2,971,589 | -0.40(-0.77%) |
Feb 25, 2014 | 51.25 | 52.30 | 51.19 | 51.87 | 2,346,705 | +0.64(+1.25%) |
Feb 24, 2014 | 50.88 | 52.25 | 50.34 | 51.23 | 2,228,877 | +0.89(+1.77%) |
Feb 21, 2014 | 50.50 | 51.21 | 50.31 | 50.34 | 2,970,355 | +0.02(+0.04%) |
Feb 20, 2014 | 50.28 | 51.08 | 49.67 | 50.32 | 3,581,544 | +0.02(+0.04%) |
Feb 19, 2014 | 50.28 | 51.62 | 50.19 | 50.30 | 2,647,142 | -0.14(-0.28%) |
Feb 18, 2014 | 50.24 | 51.27 | 50.15 | 50.44 | 1,966,697 | +0.18(+0.36%) |
Feb 14, 2014 | 49.65 | 50.26 | 50.26 | 50.26 | 3,351,600 | +0.58(+1.17%) |
Feb 13, 2014 | 48.10 | 49.96 | 48.09 | 49.68 | 2,644,567 | +1.21(+2.50%) |
Feb 12, 2014 | 48.80 | 49.23 | 48.26 | 48.47 | 2,152,100 | -0.31(-0.64%) |
Feb 11, 2014 | 47.88 | 49.09 | 47.82 | 48.78 | 3,059,667 | +1.01(+2.11%) |
Feb 10, 2014 | 48.50 | 48.50 | 46.88 | 47.77 | 4,388,714 | -0.12(-0.25%) |
Feb 07, 2014 | 47.92 | 48.33 | 47.00 | 47.89 | 5,329,718 | +0.29(+0.61%) |
Feb 06, 2014 | 47.47 | 48.80 | 46.40 | 47.60 | 9,856,175 | -2.35(-4.70%) |
Feb 05, 2014 | 49.86 | 50.18 | 49.02 | 49.95 | 4,623,539 | -0.50(-0.99%) |
Feb 04, 2014 | 50.89 | 50.95 | 49.19 | 50.45 | 3,708,314 | -0.32(-0.63%) |
Feb 03, 2014 | 51.38 | 51.75 | 50.53 | 50.77 | 2,918,473 | -0.75(-1.46%) |
Jan 31, 2014 | 50.67 | 52.42 | 50.52 | 51.52 | 2,252,038 | +0.26(+0.51%) |
Jan 30, 2014 | 51.96 | 52.53 | 51.19 | 51.26 | 1,906,935 | -0.59(-1.14%) |
Jan 29, 2014 | 50.21 | 52.87 | 49.83 | 51.85 | 3,500,376 | +0.97(+1.91%) |
Jan 28, 2014 | 50.60 | 51.25 | 50.16 | 50.88 | 1,970,410 | +0.00(+0.00%) |
Jan 27, 2014 | 50.68 | 51.52 | 50.25 | 50.88 | 3,209,555 | +0.31(+0.61%) |
Jan 24, 2014 | 51.53 | 51.55 | 50.03 | 50.57 | 3,215,168 | -1.76(-3.36%) |
Jan 23, 2014 | 52.82 | 53.32 | 51.62 | 52.33 | 2,255,055 | -0.38(-0.72%) |
Jan 22, 2014 | 53.15 | 53.58 | 52.38 | 52.71 | 2,360,390 | -0.29(-0.55%) |
Jan 21, 2014 | 52.93 | 53.89 | 52.71 | 53.00 | 3,418,373 | +0.42(+0.80%) |
Jan 17, 2014 | 53.08 | 52.58 | 52.58 | 52.58 | 2,116,100 | -0.18(-0.34%) |
Jan 16, 2014 | 52.62 | 53.02 | 51.75 | 52.76 | 4,165,939 | +0.02(+0.04%) |
Jan 15, 2014 | 54.51 | 54.54 | 52.38 | 52.74 | 5,198,404 | -1.77(-3.25%) |
Jan 14, 2014 | 55.21 | 55.49 | 54.07 | 54.51 | 3,806,692 | -0.30(-0.55%) |
Jan 13, 2014 | 57.11 | 57.61 | 54.73 | 54.81 | 3,778,405 | -2.70(-4.69%) |
Jan 10, 2014 | 58.01 | 58.45 | 56.78 | 57.51 | 3,987,559 | -0.49(-0.84%) |
Jan 09, 2014 | 57.08 | 58.02 | 56.93 | 58.00 | 4,356,949 | +1.23(+2.17%) |
Jan 08, 2014 | 57.26 | 57.94 | 56.52 | 56.77 | 5,319,497 | -1.30(-2.24%) |
Jan 07, 2014 | 57.89 | 58.51 | 56.31 | 58.07 | 3,779,804 | +0.50(+0.87%) |
Jan 06, 2014 | 57.33 | 58.19 | 57.26 | 57.57 | 2,493,895 | +0.43(+0.75%) |
Jan 03, 2014 | 57.47 | 58.02 | 56.42 | 57.14 | 2,744,311 | -0.82(-1.41%) |
Jan 02, 2014 | 58.20 | 59.07 | 57.26 | 57.96 | 2,868,377 | -0.54(-0.92%) |
Dec 31, 2013 | 56.76 | 58.50 | 58.50 | 58.50 | 2,398,800 | +1.95(+3.45%) |
Dec 30, 2013 | 57.34 | 57.69 | 56.30 | 56.55 | 2,332,704 | -0.82(-1.43%) |
Dec 27, 2013 | 58.51 | 58.60 | 57.04 | 57.37 | 1,841,714 | -1.11(-1.90%) |
Dec 26, 2013 | 58.21 | 58.79 | 57.98 | 58.48 | 2,380,462 | +0.27(+0.46%) |
Dec 24, 2013 | 58.25 | 58.38 | 57.67 | 58.21 | 797,626 | -0.10(-0.17%) |
Dec 23, 2013 | 56.72 | 58.44 | 56.54 | 58.31 | 3,349,006 | +2.15(+3.83%) |
Dec 20, 2013 | 56.37 | 57.04 | 56.07 | 56.16 | 5,781,829 | -0.23(-0.41%) |
Dec 19, 2013 | 57.22 | 57.51 | 56.22 | 56.39 | 2,696,919 | -1.13(-1.96%) |
Dec 18, 2013 | 57.29 | 57.69 | 55.74 | 57.52 | 2,966,703 | +0.54(+0.95%) |
Dec 17, 2013 | 58.05 | 58.24 | 56.88 | 56.98 | 3,273,255 | -1.39(-2.38%) |
Dec 16, 2013 | 56.54 | 58.58 | 56.47 | 58.37 | 3,601,620 | +2.07(+3.68%) |
Dec 13, 2013 | 56.81 | 57.15 | 55.69 | 56.30 | 2,733,797 | -0.64(-1.12%) |
Dec 12, 2013 | 56.11 | 57.38 | 55.96 | 56.94 | 3,091,838 | +0.69(+1.23%) |
Dec 11, 2013 | 57.54 | 57.78 | 56.04 | 56.25 | 3,674,908 | -1.47(-2.55%) |
Dec 10, 2013 | 58.50 | 58.60 | 55.94 | 57.72 | 4,946,156 | -0.27(-0.47%) |
Dec 09, 2013 | 58.41 | 59.37 | 57.84 | 57.99 | 5,705,113 | +0.29(+0.50%) |
Dec 06, 2013 | 56.20 | 58.83 | 56.13 | 57.70 | 4,889,058 | +2.09(+3.76%) |
Dec 05, 2013 | 56.11 | 56.60 | 55.49 | 55.61 | 3,321,104 | -0.17(-0.30%) |
Dec 04, 2013 | 56.23 | 57.21 | 54.66 | 55.78 | 5,934,297 | -1.64(-2.86%) |
Dec 03, 2013 | 58.52 | 58.85 | 57.30 | 57.42 | 4,031,385 | -1.43(-2.43%) |
Dec 02, 2013 | 58.89 | 59.57 | 57.94 | 58.85 | 4,095,003 | +0.22(+0.38%) |
Nov 29, 2013 | 59.28 | 59.54 | 58.34 | 58.63 | 1,674,194 | -0.45(-0.76%) |
Nov 27, 2013 | 57.04 | 59.47 | 56.84 | 59.08 | 6,163,026 | +2.12(+3.72%) |
Nov 26, 2013 | 57.47 | 57.95 | 56.61 | 56.96 | 3,432,708 | -0.60(-1.04%) |
Nov 25, 2013 | 57.33 | 58.09 | 56.46 | 57.56 | 2,860,960 | +0.14(+0.24%) |
Nov 22, 2013 | 56.72 | 57.82 | 56.43 | 57.42 | 4,227,448 | +0.69(+1.22%) |
Nov 21, 2013 | 55.35 | 56.80 | 55.17 | 56.73 | 3,066,452 | +1.70(+3.09%) |
Nov 20, 2013 | 56.14 | 56.15 | 54.73 | 55.03 | 3,775,731 | -1.03(-1.84%) |
Nov 19, 2013 | 55.68 | 56.95 | 55.39 | 56.06 | 5,156,505 | +0.68(+1.23%) |
Nov 18, 2013 | 55.21 | 55.87 | 54.43 | 55.38 | 5,601,817 | +0.85(+1.56%) |
Nov 15, 2013 | 55.13 | 55.27 | 53.92 | 54.53 | 5,427,709 | -0.42(-0.76%) |
Nov 14, 2013 | 53.41 | 55.27 | 52.89 | 54.95 | 3,494,443 | +1.68(+3.15%) |
Nov 13, 2013 | 52.11 | 53.42 | 51.94 | 53.27 | 3,166,627 | +1.06(+2.03%) |
Nov 12, 2013 | 50.90 | 53.18 | 50.90 | 52.21 | 6,202,378 | +1.02(+1.99%) |
Nov 11, 2013 | 50.06 | 51.45 | 49.76 | 51.19 | 4,394,024 | +1.10(+2.20%) |
Nov 08, 2013 | 48.46 | 50.21 | 48.01 | 50.09 | 3,832,730 | +1.80(+3.73%) |
Nov 07, 2013 | 48.00 | 50.90 | 47.75 | 48.29 | 6,824,338 | +0.85(+1.79%) |
Nov 06, 2013 | 48.19 | 48.39 | 47.05 | 47.44 | 4,000,437 | -0.48(-1.00%) |
Nov 05, 2013 | 48.20 | 48.48 | 47.64 | 47.92 | 2,484,150 | -0.44(-0.91%) |
Nov 04, 2013 | 48.00 | 48.46 | 47.15 | 48.36 | 2,782,251 | +0.54(+1.13%) |
Nov 01, 2013 | 48.92 | 49.06 | 47.28 | 47.82 | 2,438,233 | -1.07(-2.19%) |
Oct 31, 2013 | 48.74 | 50.56 | 48.61 | 48.89 | 3,781,068 | -0.05(-0.10%) |
Oct 30, 2013 | 47.30 | 48.97 | 46.64 | 48.94 | 4,254,381 | +1.64(+3.47%) |
Oct 29, 2013 | 47.20 | 48.10 | 46.96 | 47.30 | 1,927,831 | +0.13(+0.28%) |
Oct 28, 2013 | 47.09 | 47.81 | 46.85 | 47.17 | 2,730,582 | +0.21(+0.45%) |
Oct 25, 2013 | 47.31 | 47.66 | 46.46 | 46.96 | 2,799,657 | -0.07(-0.15%) |
Oct 24, 2013 | 49.27 | 49.27 | 46.87 | 47.03 | 4,577,806 | -2.23(-4.53%) |
Oct 23, 2013 | 49.33 | 50.77 | 49.15 | 49.26 | 5,473,996 | -0.26(-0.53%) |
Oct 22, 2013 | 49.39 | 50.36 | 49.13 | 49.52 | 3,609,275 | +0.57(+1.16%) |
Oct 21, 2013 | 49.29 | 49.73 | 48.87 | 48.95 | 2,945,307 | -0.18(-0.37%) |
Oct 18, 2013 | 48.18 | 49.14 | 47.51 | 49.13 | 4,656,534 | +1.29(+2.70%) |
Oct 17, 2013 | 45.24 | 48.06 | 45.21 | 47.84 | 5,490,664 | +2.56(+5.65%) |
Oct 16, 2013 | 45.51 | 46.08 | 44.99 | 45.28 | 3,938,701 | -0.05(-0.11%) |
Oct 15, 2013 | 45.69 | 46.10 | 44.68 | 45.33 | 2,922,667 | -0.24(-0.53%) |
Oct 14, 2013 | 44.78 | 45.70 | 44.33 | 45.57 | 2,418,217 | +0.38(+0.84%) |
Oct 11, 2013 | 43.44 | 46.25 | 43.28 | 45.19 | 6,739,513 | +1.67(+3.84%) |
Oct 10, 2013 | 42.21 | 43.55 | 41.96 | 43.52 | 6,388,230 | +1.98(+4.77%) |
Oct 09, 2013 | 41.73 | 41.84 | 40.90 | 41.54 | 4,070,802 | -0.11(-0.26%) |
Oct 08, 2013 | 43.53 | 43.64 | 41.62 | 41.65 | 4,398,000 | -1.89(-4.34%) |
Oct 07, 2013 | 43.73 | 44.10 | 43.52 | 43.54 | 1,906,304 | -0.67(-1.52%) |
Oct 04, 2013 | 43.32 | 44.49 | 43.09 | 44.21 | 3,371,763 | +0.42(+0.96%) |
Oct 03, 2013 | 43.24 | 43.94 | 42.97 | 43.79 | 4,128,541 | +0.47(+1.08%) |
Oct 02, 2013 | 43.76 | 43.89 | 43.07 | 43.32 | 4,621,536 | +0.22(+0.51%) |
Oct 01, 2013 | 43.93 | 44.25 | 42.92 | 43.10 | 4,111,293 | -0.88(-2.00%) |
Sep 30, 2013 | 44.22 | 44.41 | 43.65 | 43.98 | 2,512,243 | -0.76(-1.70%) |
Sep 27, 2013 | 44.43 | 45.05 | 44.25 | 44.74 | 2,080,959 | +0.21(+0.47%) |
Sep 26, 2013 | 45.55 | 45.91 | 44.23 | 44.53 | 3,196,040 | -0.94(-2.07%) |
Sep 25, 2013 | 45.11 | 45.89 | 44.97 | 45.47 | 2,639,144 | +0.38(+0.84%) |
Sep 24, 2013 | 44.52 | 45.75 | 44.12 | 45.09 | 2,712,443 | +0.60(+1.35%) |
Sep 23, 2013 | 44.30 | 44.61 | 43.70 | 44.49 | 3,073,292 | +0.08(+0.18%) |
Sep 20, 2013 | 45.53 | 46.17 | 44.32 | 44.41 | 4,056,235 | -1.17(-2.57%) |
Sep 19, 2013 | 45.69 | 46.54 | 45.54 | 45.58 | 4,056,298 | +0.10(+0.22%) |
Sep 18, 2013 | 45.52 | 45.85 | 44.95 | 45.48 | 2,941,028 | -0.10(-0.22%) |
Sep 17, 2013 | 45.49 | 45.65 | 44.86 | 45.58 | 2,287,303 | +0.09(+0.20%) |
Sep 16, 2013 | 46.59 | 46.11 | 45.40 | 45.49 | 2,258,965 | -0.62(-1.34%) |
Sep 13, 2013 | 44.92 | 46.44 | 44.92 | 46.11 | 3,224,844 | +1.29(+2.88%) |
Sep 12, 2013 | 46.11 | 46.17 | 44.43 | 44.82 | 4,847,218 | -1.18(-2.57%) |
Sep 11, 2013 | 46.25 | 46.50 | 45.34 | 46.00 | 3,652,206 | +0.06(+0.13%) |
Sep 10, 2013 | 46.33 | 46.37 | 45.51 | 45.94 | 3,745,616 | -0.22(-0.48%) |
Sep 09, 2013 | 46.57 | 46.57 | 45.94 | 46.16 | 3,335,162 | -0.62(-1.33%) |
Sep 06, 2013 | 46.68 | 47.29 | 45.50 | 46.78 | 3,993,446 | +0.38(+0.82%) |
Sep 05, 2013 | 46.75 | 46.92 | 46.31 | 46.40 | 2,703,221 | -0.36(-0.77%) |
Sep 04, 2013 | 46.88 | 47.24 | 46.21 | 46.76 | 3,591,933 | -0.26(-0.55%) |
Sep 03, 2013 | 46.56 | 47.64 | 46.44 | 47.02 | 3,942,237 | +0.93(+2.02%) |
Aug 30, 2013 | 46.61 | 46.77 | 45.81 | 46.09 | 2,584,401 | -0.37(-0.80%) |
Aug 29, 2013 | 46.32 | 46.93 | 45.98 | 46.46 | 2,236,177 | +0.07(+0.15%) |
Aug 28, 2013 | 46.25 | 46.55 | 45.90 | 46.39 | 2,698,163 | +0.05(+0.11%) |
Aug 27, 2013 | 47.37 | 47.50 | 46.25 | 46.34 | 3,187,375 | -1.62(-3.38%) |
Aug 26, 2013 | 49.01 | 49.23 | 47.81 | 47.96 | 2,823,884 | -1.05(-2.14%) |
Aug 23, 2013 | 49.25 | 49.95 | 48.76 | 49.01 | 2,968,375 | -0.27(-0.55%) |
Aug 22, 2013 | 47.91 | 49.77 | 47.51 | 49.28 | 3,526,785 | +1.50(+3.14%) |
Aug 21, 2013 | 46.65 | 48.60 | 46.10 | 47.78 | 4,929,105 | +1.08(+2.31%) |
Aug 20, 2013 | 47.00 | 47.32 | 45.53 | 46.70 | 6,338,240 | -0.34(-0.72%) |
Aug 19, 2013 | 48.66 | 48.77 | 47.01 | 47.04 | 3,348,078 | -1.76(-3.61%) |
Aug 16, 2013 | 49.26 | 49.44 | 48.14 | 48.80 | 3,831,926 | -0.54(-1.09%) |
Aug 15, 2013 | 51.01 | 51.43 | 49.20 | 49.34 | 4,085,759 | -1.83(-3.58%) |
Aug 14, 2013 | 51.71 | 51.94 | 50.90 | 51.17 | 2,814,675 | -0.56(-1.08%) |
Aug 13, 2013 | 52.45 | 52.45 | 51.36 | 51.73 | 2,224,872 | -0.54(-1.03%) |
Aug 12, 2013 | 52.68 | 53.06 | 51.79 | 52.27 | 2,368,456 | -0.81(-1.53%) |
Aug 09, 2013 | 53.29 | 53.92 | 52.92 | 53.08 | 2,835,285 | -0.24(-0.45%) |
Aug 08, 2013 | 53.22 | 53.99 | 52.75 | 53.32 | 4,233,219 | +0.22(+0.41%) |
Aug 07, 2013 | 54.13 | 54.79 | 52.97 | 53.10 | 3,314,322 | -1.10(-2.03%) |
Aug 06, 2013 | 55.76 | 56.87 | 53.86 | 54.20 | 5,060,004 | -1.89(-3.37%) |
Aug 05, 2013 | 55.30 | 56.30 | 54.11 | 56.09 | 2,979,398 | +0.79(+1.43%) |
Aug 02, 2013 | 57.25 | 57.98 | 54.77 | 55.30 | 3,720,478 | -2.45(-4.24%) |
Aug 01, 2013 | 57.30 | 57.99 | 56.65 | 57.75 | 2,582,486 | +0.90(+1.58%) |
Jul 31, 2013 | 55.49 | 57.30 | 55.12 | 56.85 | 3,845,790 | +1.27(+2.28%) |
Jul 30, 2013 | 55.14 | 55.64 | 54.31 | 55.58 | 3,134,715 | +0.59(+1.07%) |
Jul 29, 2013 | 54.39 | 55.14 | 54.25 | 54.99 | 1,957,770 | +0.48(+0.88%) |
Jul 26, 2013 | 54.22 | 54.75 | 53.53 | 54.51 | 1,443,250 | -0.04(-0.07%) |
Jul 25, 2013 | 53.14 | 54.58 | 53.04 | 54.55 | 2,049,184 | +1.19(+2.23%) |
Jul 24, 2013 | 54.08 | 54.08 | 52.89 | 53.36 | 2,146,530 | -0.70(-1.29%) |
Jul 23, 2013 | 53.48 | 54.50 | 53.25 | 54.06 | 2,497,428 | +0.82(+1.54%) |
Jul 22, 2013 | 52.06 | 53.34 | 51.33 | 53.24 | 2,064,246 | +1.50(+2.90%) |
Jul 19, 2013 | 51.10 | 52.38 | 50.66 | 51.74 | 3,242,512 | +0.64(+1.25%) |
Jul 18, 2013 | 53.12 | 53.93 | 50.86 | 51.10 | 3,821,040 | -1.90(-3.58%) |
Jul 17, 2013 | 52.78 | 53.51 | 52.60 | 53.00 | 1,684,251 | +0.38(+0.72%) |
Jul 16, 2013 | 53.82 | 54.13 | 52.00 | 52.62 | 2,557,948 | -1.52(-2.81%) |
Jul 15, 2013 | 55.36 | 55.38 | 53.74 | 54.14 | 2,317,517 | -1.06(-1.92%) |
Jul 12, 2013 | 52.22 | 55.59 | 52.00 | 55.20 | 4,327,579 | +1.83(+3.43%) |
Jul 11, 2013 | 51.43 | 53.47 | 51.05 | 53.37 | 3,263,663 | +2.75(+5.43%) |
Jul 10, 2013 | 52.87 | 52.98 | 49.92 | 50.62 | 4,186,181 | -2.36(-4.45%) |
Jul 09, 2013 | 52.66 | 53.07 | 51.74 | 52.98 | 2,101,452 | +0.51(+0.97%) |
Jul 08, 2013 | 51.44 | 53.20 | 51.32 | 52.47 | 2,964,816 | +1.19(+2.32%) |
Jul 05, 2013 | 50.65 | 51.54 | 49.76 | 51.28 | 2,734,315 | +0.90(+1.79%) |
Jul 03, 2013 | 50.70 | 50.76 | 49.26 | 50.38 | 3,051,660 | -0.33(-0.65%) |
Jul 02, 2013 | 51.91 | 52.04 | 50.07 | 50.71 | 3,366,388 | -1.20(-2.31%) |
Jul 01, 2013 | 52.40 | 53.21 | 51.77 | 51.91 | 2,316,089 | -0.41(-0.78%) |
Jun 28, 2013 | 52.42 | 53.21 | 52.22 | 52.32 | 2,399,649 | -0.47(-0.89%) |
Jun 27, 2013 | 54.58 | 54.84 | 52.70 | 52.79 | 2,727,830 | -1.31(-2.42%) |
Jun 26, 2013 | 53.91 | 54.67 | 53.52 | 54.10 | 2,589,716 | +0.76(+1.42%) |
Jun 25, 2013 | 52.72 | 53.74 | 52.71 | 53.34 | 3,069,815 | +1.44(+2.77%) |
Jun 24, 2013 | 53.01 | 53.33 | 50.73 | 51.90 | 4,617,964 | -2.23(-4.12%) |
Jun 21, 2013 | 55.67 | 55.86 | 52.94 | 54.13 | 6,377,219 | -1.19(-2.15%) |
Jun 20, 2013 | 56.40 | 56.47 | 54.58 | 55.32 | 4,772,366 | -2.09(-3.64%) |
Jun 19, 2013 | 57.17 | 58.88 | 56.90 | 57.41 | 2,611,740 | +0.30(+0.53%) |
Jun 18, 2013 | 57.60 | 58.02 | 56.64 | 57.11 | 2,939,967 | -0.50(-0.87%) |
Jun 17, 2013 | 57.45 | 58.09 | 57.00 | 57.61 | 2,932,083 | +0.45(+0.79%) |
Jun 14, 2013 | 58.05 | 58.32 | 56.82 | 57.16 | 2,277,738 | -1.16(-1.99%) |
Jun 13, 2013 | 57.14 | 58.39 | 56.54 | 58.32 | 2,535,302 | +1.04(+1.82%) |
Jun 12, 2013 | 57.75 | 58.38 | 57.16 | 57.28 | 2,242,650 | +0.27(+0.47%) |
Jun 11, 2013 | 57.29 | 58.19 | 56.57 | 57.01 | 2,640,283 | -1.08(-1.86%) |
Jun 10, 2013 | 59.10 | 59.46 | 57.89 | 58.09 | 1,759,520 | -0.59(-1.01%) |
Jun 07, 2013 | 59.27 | 59.49 | 58.23 | 58.68 | 1,748,775 | -0.18(-0.31%) |
Jun 06, 2013 | 57.55 | 58.97 | 56.94 | 58.86 | 3,241,967 | +1.33(+2.31%) |
Jun 05, 2013 | 59.14 | 59.75 | 56.91 | 57.53 | 4,865,825 | -1.91(-3.21%) |
Jun 04, 2013 | 59.96 | 61.13 | 58.34 | 59.44 | 3,069,209 | -1.07(-1.77%) |