Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.04 | 59.67 | 58.03 | 59.58 | 403,134 | +0.56(+0.96%) |
May 29, 2014 | 58.00 | 59.03 | 58.00 | 59.02 | 246,176 | +1.01(+1.75%) |
May 28, 2014 | 57.99 | 58.52 | 57.67 | 58.00 | 427,014 | -0.05(-0.08%) |
May 27, 2014 | 57.85 | 58.30 | 57.47 | 58.05 | 291,123 | +0.67(+1.17%) |
May 23, 2014 | 57.30 | 57.38 | 57.38 | 57.38 | 337,103 | -0.15(-0.25%) |
May 22, 2014 | 56.51 | 57.55 | 56.36 | 57.53 | 215,011 | +1.08(+1.92%) |
May 21, 2014 | 56.45 | 56.66 | 55.95 | 56.44 | 218,042 | +0.17(+0.29%) |
May 20, 2014 | 56.37 | 56.67 | 55.79 | 56.28 | 593,718 | -0.06(-0.10%) |
May 19, 2014 | 56.04 | 56.41 | 55.60 | 56.34 | 210,348 | +0.29(+0.52%) |
May 16, 2014 | 55.95 | 56.20 | 55.39 | 56.04 | 228,305 | +0.59(+1.07%) |
May 15, 2014 | 55.85 | 56.08 | 54.59 | 55.45 | 204,414 | -0.53(-0.94%) |
May 14, 2014 | 56.71 | 56.71 | 55.92 | 55.98 | 98,488 | -0.66(-1.17%) |
May 13, 2014 | 56.72 | 57.01 | 56.36 | 56.64 | 193,307 | -0.04(-0.07%) |
May 12, 2014 | 55.76 | 57.04 | 55.76 | 56.68 | 321,161 | +1.00(+1.80%) |
May 09, 2014 | 55.97 | 56.11 | 55.32 | 55.67 | 386,854 | -0.12(-0.21%) |
May 08, 2014 | 55.88 | 56.47 | 55.61 | 55.79 | 274,770 | -0.30(-0.54%) |
May 07, 2014 | 55.95 | 56.18 | 55.24 | 56.09 | 537,711 | +0.38(+0.68%) |
May 06, 2014 | 56.29 | 56.83 | 55.62 | 55.71 | 286,670 | -0.62(-1.11%) |
May 05, 2014 | 55.70 | 56.44 | 55.25 | 56.34 | 476,047 | -0.16(-0.28%) |
May 02, 2014 | 56.54 | 57.65 | 56.40 | 56.49 | 463,481 | +0.17(+0.29%) |
May 01, 2014 | 54.92 | 56.54 | 54.92 | 56.33 | 694,629 | +1.50(+2.74%) |
Apr 30, 2014 | 54.14 | 56.24 | 53.34 | 54.83 | 839,940 | +2.20(+4.18%) |
Apr 29, 2014 | 52.18 | 52.67 | 51.94 | 52.63 | 339,208 | +0.76(+1.47%) |
Apr 28, 2014 | 52.93 | 53.02 | 51.20 | 51.87 | 209,214 | -0.67(-1.28%) |
Apr 25, 2014 | 53.05 | 53.05 | 52.35 | 52.54 | 199,588 | -0.55(-1.03%) |
Apr 24, 2014 | 53.54 | 53.98 | 52.65 | 53.08 | 323,134 | +0.00(+0.00%) |
Apr 23, 2014 | 53.29 | 53.57 | 52.90 | 53.08 | 293,022 | -0.15(-0.27%) |
Apr 22, 2014 | 52.74 | 53.32 | 52.52 | 53.23 | 260,082 | +0.63(+1.20%) |
Apr 21, 2014 | 52.91 | 53.41 | 52.32 | 52.60 | 232,577 | -0.20(-0.39%) |
Apr 17, 2014 | 52.40 | 52.80 | 52.80 | 52.80 | 171,528 | +0.45(+0.86%) |
Apr 16, 2014 | 52.61 | 52.80 | 52.00 | 52.35 | 179,795 | +0.07(+0.13%) |
Apr 15, 2014 | 52.04 | 52.34 | 51.00 | 52.28 | 284,803 | +0.41(+0.79%) |
Apr 14, 2014 | 52.03 | 52.76 | 51.57 | 51.88 | 504,026 | +1.16(+2.29%) |
Apr 11, 2014 | 50.97 | 51.32 | 50.43 | 50.72 | 223,234 | -0.69(-1.35%) |
Apr 10, 2014 | 52.96 | 52.96 | 51.24 | 51.41 | 200,219 | -1.44(-2.73%) |
Apr 09, 2014 | 52.17 | 52.90 | 51.95 | 52.85 | 216,382 | +0.87(+1.67%) |
Apr 08, 2014 | 52.14 | 52.14 | 51.57 | 51.98 | 316,950 | -0.09(-0.17%) |
Apr 07, 2014 | 52.52 | 52.54 | 51.46 | 52.07 | 295,612 | -0.45(-0.85%) |
Apr 04, 2014 | 54.02 | 54.02 | 52.33 | 52.52 | 558,138 | -1.26(-2.34%) |
Apr 03, 2014 | 54.00 | 54.15 | 53.24 | 53.77 | 420,478 | -0.08(-0.14%) |
Apr 02, 2014 | 53.61 | 54.07 | 53.35 | 53.85 | 410,039 | +0.27(+0.51%) |
Apr 01, 2014 | 52.43 | 53.59 | 52.43 | 53.58 | 424,756 | +1.16(+2.21%) |
Mar 31, 2014 | 52.51 | 53.02 | 52.40 | 52.42 | 304,212 | +0.19(+0.35%) |
Mar 28, 2014 | 51.87 | 52.58 | 51.75 | 52.24 | 175,903 | +0.42(+0.81%) |
Mar 27, 2014 | 51.72 | 52.17 | 51.18 | 51.82 | 382,190 | +0.00(+0.00%) |
Mar 26, 2014 | 52.51 | 52.61 | 51.64 | 51.82 | 287,879 | -0.56(-1.06%) |
Mar 25, 2014 | 53.25 | 53.43 | 52.26 | 52.37 | 325,591 | -0.51(-0.96%) |
Mar 24, 2014 | 53.46 | 53.57 | 52.60 | 52.88 | 591,617 | -0.55(-1.02%) |
Mar 21, 2014 | 52.89 | 53.42 | 52.67 | 53.42 | 558,384 | +0.88(+1.67%) |
Mar 20, 2014 | 52.48 | 53.09 | 52.16 | 52.55 | 310,788 | -0.19(-0.35%) |
Mar 19, 2014 | 52.89 | 53.03 | 52.30 | 52.73 | 344,555 | +0.08(+0.15%) |
Mar 18, 2014 | 52.43 | 53.24 | 52.19 | 52.65 | 404,831 | +0.24(+0.46%) |
Mar 17, 2014 | 52.33 | 52.75 | 52.00 | 52.41 | 605,314 | +0.73(+1.41%) |
Mar 14, 2014 | 50.51 | 51.82 | 50.03 | 51.68 | 489,348 | +0.93(+1.82%) |
Mar 13, 2014 | 51.43 | 51.76 | 50.60 | 50.75 | 181,713 | -0.56(-1.10%) |
Mar 12, 2014 | 50.79 | 51.35 | 50.54 | 51.32 | 220,663 | +0.30(+0.59%) |
Mar 11, 2014 | 51.48 | 51.72 | 50.96 | 51.02 | 183,750 | -0.37(-0.72%) |
Mar 10, 2014 | 51.64 | 51.93 | 50.87 | 51.39 | 219,636 | -0.49(-0.94%) |
Mar 07, 2014 | 51.82 | 52.19 | 51.58 | 51.88 | 446,687 | +0.32(+0.62%) |
Mar 06, 2014 | 51.61 | 52.08 | 51.54 | 51.55 | 418,521 | -0.06(-0.11%) |
Mar 05, 2014 | 51.67 | 51.79 | 51.13 | 51.61 | 328,813 | -0.14(-0.26%) |
Mar 04, 2014 | 50.80 | 52.12 | 50.76 | 51.75 | 784,725 | +1.41(+2.81%) |
Mar 03, 2014 | 50.27 | 50.52 | 49.67 | 50.34 | 276,347 | -0.48(-0.94%) |
Feb 28, 2014 | 51.51 | 51.51 | 50.66 | 50.81 | 397,185 | -0.72(-1.40%) |
Feb 27, 2014 | 50.71 | 51.54 | 50.71 | 51.53 | 258,821 | +0.69(+1.36%) |
Feb 26, 2014 | 50.76 | 51.25 | 50.50 | 50.84 | 210,452 | +0.10(+0.19%) |
Feb 25, 2014 | 51.12 | 51.27 | 50.61 | 50.75 | 263,274 | -0.33(-0.65%) |
Feb 24, 2014 | 51.46 | 51.80 | 51.08 | 51.08 | 496,632 | +0.24(+0.48%) |
Feb 21, 2014 | 49.62 | 51.04 | 49.62 | 50.83 | 476,997 | +1.25(+2.51%) |
Feb 20, 2014 | 50.14 | 50.63 | 49.39 | 49.59 | 386,728 | -0.33(-0.66%) |
Feb 19, 2014 | 49.86 | 50.89 | 49.83 | 49.92 | 490,221 | -0.19(-0.39%) |
Feb 18, 2014 | 51.60 | 52.09 | 49.61 | 50.11 | 803,024 | -1.37(-2.67%) |
Feb 14, 2014 | 50.45 | 51.49 | 51.49 | 51.49 | 1,196,696 | +3.37(+7.01%) |
Feb 13, 2014 | 47.71 | 48.49 | 47.55 | 48.11 | 878,814 | -0.09(-0.18%) |
Feb 12, 2014 | 47.93 | 48.48 | 47.93 | 48.20 | 416,350 | +0.27(+0.57%) |
Feb 11, 2014 | 47.32 | 48.25 | 47.19 | 47.93 | 399,574 | +0.68(+1.44%) |
Feb 10, 2014 | 47.03 | 47.35 | 47.01 | 47.25 | 177,015 | +0.19(+0.41%) |
Feb 07, 2014 | 46.30 | 47.13 | 46.15 | 47.05 | 440,760 | +0.85(+1.83%) |
Feb 06, 2014 | 45.41 | 46.26 | 45.41 | 46.21 | 614,379 | +0.92(+2.02%) |
Feb 05, 2014 | 45.10 | 45.37 | 44.68 | 45.29 | 139,395 | +0.10(+0.22%) |
Feb 04, 2014 | 44.91 | 45.38 | 44.75 | 45.19 | 210,423 | +0.50(+1.11%) |
Feb 03, 2014 | 46.46 | 46.53 | 44.55 | 44.70 | 520,386 | -1.86(-4.00%) |
Jan 31, 2014 | 45.78 | 46.72 | 45.65 | 46.56 | 248,936 | +0.17(+0.36%) |
Jan 30, 2014 | 46.75 | 46.85 | 46.35 | 46.39 | 340,590 | +0.04(+0.08%) |
Jan 29, 2014 | 46.82 | 47.27 | 46.33 | 46.35 | 148,049 | -0.88(-1.86%) |
Jan 28, 2014 | 46.64 | 47.42 | 46.64 | 47.23 | 331,223 | +0.73(+1.57%) |
Jan 27, 2014 | 47.53 | 47.71 | 45.68 | 46.50 | 332,351 | -0.82(-1.73%) |
Jan 24, 2014 | 48.65 | 48.65 | 47.11 | 47.32 | 399,208 | -1.34(-2.76%) |
Jan 23, 2014 | 48.77 | 48.83 | 48.47 | 48.66 | 228,868 | -0.38(-0.77%) |
Jan 22, 2014 | 49.03 | 49.28 | 48.81 | 49.04 | 301,983 | +0.13(+0.26%) |
Jan 21, 2014 | 48.78 | 49.33 | 48.78 | 48.91 | 209,028 | +0.02(+0.04%) |
Jan 17, 2014 | 48.62 | 48.89 | 48.89 | 48.89 | 293,169 | +0.19(+0.38%) |
Jan 16, 2014 | 48.82 | 49.07 | 48.61 | 48.71 | 113,377 | -0.17(-0.34%) |
Jan 15, 2014 | 48.61 | 49.05 | 48.61 | 48.87 | 289,769 | +0.26(+0.54%) |
Jan 14, 2014 | 48.08 | 48.85 | 48.01 | 48.61 | 147,513 | +0.63(+1.32%) |
Jan 13, 2014 | 48.67 | 48.78 | 47.78 | 47.98 | 194,383 | -0.73(-1.50%) |
Jan 10, 2014 | 48.88 | 49.06 | 48.53 | 48.71 | 227,056 | -0.07(-0.14%) |
Jan 09, 2014 | 48.74 | 49.05 | 48.30 | 48.78 | 199,442 | +0.12(+0.24%) |
Jan 08, 2014 | 48.26 | 49.06 | 48.26 | 48.66 | 370,341 | +0.29(+0.60%) |
Jan 07, 2014 | 48.28 | 49.08 | 48.28 | 48.37 | 439,317 | +0.19(+0.40%) |
Jan 06, 2014 | 48.60 | 48.68 | 48.14 | 48.17 | 269,138 | -0.34(-0.70%) |
Jan 03, 2014 | 48.71 | 48.87 | 48.47 | 48.51 | 307,574 | -0.08(-0.16%) |
Jan 02, 2014 | 47.96 | 48.83 | 47.96 | 48.59 | 386,124 | +0.41(+0.85%) |
Dec 31, 2013 | 48.48 | 48.18 | 48.18 | 48.18 | 209,201 | -0.33(-0.68%) |
Dec 30, 2013 | 48.22 | 48.67 | 48.16 | 48.51 | 164,464 | +0.24(+0.50%) |
Dec 27, 2013 | 48.51 | 48.68 | 48.18 | 48.27 | 187,388 | -0.16(-0.32%) |
Dec 26, 2013 | 48.57 | 48.76 | 48.23 | 48.43 | 171,152 | -0.12(-0.24%) |
Dec 24, 2013 | 48.56 | 48.89 | 48.53 | 48.54 | 127,483 | -0.02(-0.04%) |
Dec 23, 2013 | 48.51 | 49.13 | 48.37 | 48.56 | 283,471 | +0.34(+0.71%) |
Dec 20, 2013 | 47.86 | 48.22 | 47.75 | 48.22 | 311,190 | +0.54(+1.12%) |
Dec 19, 2013 | 47.28 | 47.79 | 47.01 | 47.69 | 285,787 | +0.43(+0.91%) |
Dec 18, 2013 | 46.43 | 47.35 | 46.25 | 47.26 | 340,919 | +1.08(+2.34%) |
Dec 17, 2013 | 46.80 | 46.81 | 46.07 | 46.18 | 298,043 | -0.57(-1.23%) |
Dec 16, 2013 | 46.84 | 47.14 | 46.43 | 46.75 | 321,988 | +1.13(+2.48%) |
Dec 13, 2013 | 45.68 | 46.16 | 45.62 | 45.62 | 344,689 | -0.07(-0.15%) |
Dec 12, 2013 | 45.51 | 46.43 | 45.30 | 45.69 | 465,283 | +0.25(+0.56%) |
Dec 11, 2013 | 45.96 | 46.31 | 45.35 | 45.44 | 407,405 | -0.59(-1.29%) |
Dec 10, 2013 | 46.08 | 46.28 | 45.71 | 46.03 | 216,245 | -0.08(-0.17%) |
Dec 09, 2013 | 45.94 | 46.20 | 45.84 | 46.11 | 205,750 | +0.20(+0.45%) |
Dec 06, 2013 | 46.28 | 46.47 | 45.88 | 45.90 | 283,058 | +0.10(+0.21%) |
Dec 05, 2013 | 45.81 | 46.09 | 45.55 | 45.81 | 247,061 | -0.08(-0.17%) |
Dec 04, 2013 | 46.24 | 46.41 | 45.16 | 45.88 | 262,776 | -0.54(-1.15%) |
Dec 03, 2013 | 46.75 | 46.98 | 46.15 | 46.42 | 686,071 | -0.38(-0.81%) |
Dec 02, 2013 | 47.24 | 47.24 | 46.74 | 46.80 | 345,020 | -0.32(-0.68%) |
Nov 29, 2013 | 46.98 | 47.42 | 46.98 | 47.12 | 83,943 | +0.07(+0.14%) |
Nov 27, 2013 | 47.20 | 47.34 | 46.99 | 47.05 | 186,155 | -0.21(-0.45%) |
Nov 26, 2013 | 47.19 | 47.91 | 46.98 | 47.27 | 345,369 | +0.17(+0.35%) |
Nov 25, 2013 | 47.64 | 47.64 | 47.02 | 47.10 | 144,279 | -0.53(-1.10%) |
Nov 22, 2013 | 47.46 | 47.72 | 47.24 | 47.63 | 179,570 | +0.27(+0.58%) |
Nov 21, 2013 | 47.00 | 47.56 | 47.00 | 47.35 | 369,656 | +0.50(+1.06%) |
Nov 20, 2013 | 47.16 | 47.57 | 46.74 | 46.86 | 168,487 | -0.19(-0.39%) |
Nov 19, 2013 | 47.52 | 47.59 | 46.96 | 47.04 | 253,443 | -0.55(-1.15%) |
Nov 18, 2013 | 48.03 | 48.16 | 47.44 | 47.59 | 218,925 | -0.46(-0.95%) |
Nov 15, 2013 | 47.54 | 48.06 | 47.36 | 48.05 | 284,790 | +0.63(+1.34%) |
Nov 14, 2013 | 47.10 | 47.60 | 46.92 | 47.41 | 218,514 | +0.35(+0.75%) |
Nov 12, 2013 | 46.77 | 47.32 | 46.77 | 47.06 | 263,673 | +0.24(+0.52%) |
Nov 11, 2013 | 47.01 | 47.35 | 46.63 | 46.82 | 222,459 | -0.09(-0.19%) |
Nov 08, 2013 | 46.27 | 47.09 | 46.15 | 46.91 | 222,184 | +0.73(+1.58%) |
Nov 07, 2013 | 46.91 | 47.19 | 46.03 | 46.18 | 551,382 | -0.60(-1.29%) |
Nov 06, 2013 | 47.70 | 48.14 | 46.68 | 46.78 | 508,996 | -0.86(-1.80%) |
Nov 05, 2013 | 47.45 | 48.02 | 47.41 | 47.64 | 292,047 | +0.05(+0.10%) |
Nov 04, 2013 | 47.44 | 47.66 | 47.26 | 47.59 | 207,723 | +0.62(+1.33%) |
Nov 01, 2013 | 46.58 | 47.07 | 46.41 | 46.97 | 239,285 | +0.59(+1.28%) |
Oct 31, 2013 | 46.13 | 47.01 | 46.02 | 46.37 | 477,675 | +0.95(+2.10%) |
Oct 30, 2013 | 45.68 | 45.87 | 44.82 | 45.42 | 387,025 | -0.17(-0.36%) |
Oct 29, 2013 | 45.57 | 46.00 | 45.06 | 45.58 | 562,541 | +0.35(+0.78%) |
Oct 28, 2013 | 45.97 | 45.97 | 44.99 | 45.23 | 561,254 | -0.74(-1.61%) |
Oct 25, 2013 | 45.79 | 46.27 | 45.56 | 45.97 | 324,707 | +0.42(+0.92%) |
Oct 24, 2013 | 44.45 | 45.65 | 44.13 | 45.55 | 419,359 | +1.42(+3.22%) |
Oct 23, 2013 | 44.77 | 44.84 | 44.04 | 44.13 | 208,221 | -0.60(-1.35%) |
Oct 22, 2013 | 44.81 | 45.03 | 44.52 | 44.73 | 252,065 | +0.22(+0.50%) |
Oct 21, 2013 | 44.52 | 44.61 | 44.34 | 44.51 | 322,724 | +0.47(+1.06%) |
Oct 18, 2013 | 43.65 | 44.38 | 43.52 | 44.04 | 483,813 | +0.66(+1.53%) |
Oct 17, 2013 | 42.80 | 43.40 | 42.77 | 43.38 | 233,493 | +0.54(+1.25%) |
Oct 16, 2013 | 43.10 | 43.47 | 42.84 | 42.84 | 236,103 | -0.03(-0.07%) |
Oct 15, 2013 | 42.96 | 43.40 | 42.55 | 42.87 | 319,733 | -0.11(-0.25%) |
Oct 14, 2013 | 43.38 | 43.38 | 42.57 | 42.98 | 397,640 | +0.13(+0.30%) |
Oct 11, 2013 | 42.24 | 42.85 | 42.03 | 42.85 | 375,278 | +0.63(+1.50%) |
Oct 10, 2013 | 43.00 | 43.33 | 42.12 | 42.22 | 460,468 | -0.20(-0.48%) |
Oct 09, 2013 | 42.83 | 43.07 | 42.42 | 42.43 | 412,705 | -0.36(-0.84%) |
Oct 08, 2013 | 43.04 | 43.23 | 42.57 | 42.79 | 986,515 | -0.27(-0.63%) |
Oct 07, 2013 | 42.81 | 43.32 | 42.35 | 43.06 | 707,505 | -0.02(-0.05%) |
Oct 04, 2013 | 42.57 | 43.20 | 42.34 | 43.08 | 210,480 | +0.51(+1.19%) |
Oct 03, 2013 | 42.58 | 42.78 | 42.09 | 42.57 | 424,769 | -0.14(-0.32%) |
Oct 02, 2013 | 42.35 | 42.89 | 42.13 | 42.71 | 349,063 | +0.30(+0.71%) |
Oct 01, 2013 | 42.10 | 42.46 | 41.71 | 42.41 | 315,748 | -0.41(-0.96%) |
Sep 27, 2013 | 42.43 | 42.84 | 42.14 | 42.82 | 416,100 | +0.34(+0.80%) |
Sep 26, 2013 | 43.82 | 43.96 | 42.44 | 42.47 | 443,861 | -1.27(-2.90%) |
Sep 25, 2013 | 43.99 | 44.06 | 43.46 | 43.74 | 213,772 | -0.15(-0.33%) |
Sep 24, 2013 | 43.81 | 44.36 | 43.71 | 43.89 | 205,109 | -0.05(-0.11%) |
Sep 23, 2013 | 44.00 | 44.03 | 43.58 | 43.94 | 327,992 | -0.49(-1.10%) |
Sep 20, 2013 | 45.08 | 45.08 | 44.34 | 44.42 | 204,685 | -0.47(-1.04%) |
Sep 19, 2013 | 44.88 | 45.06 | 44.58 | 44.89 | 318,426 | +0.21(+0.48%) |
Sep 18, 2013 | 43.75 | 44.80 | 43.62 | 44.68 | 181,334 | +0.87(+1.98%) |
Sep 17, 2013 | 44.23 | 44.48 | 43.81 | 43.81 | 166,738 | -0.42(-0.95%) |
Sep 16, 2013 | 44.47 | 44.71 | 44.18 | 44.23 | 89,070 | -0.10(-0.22%) |
Sep 13, 2013 | 43.85 | 44.40 | 43.83 | 44.33 | 89,774 | +0.37(+0.84%) |
Sep 12, 2013 | 44.67 | 44.95 | 43.83 | 43.96 | 191,383 | -0.82(-1.83%) |
Sep 11, 2013 | 44.71 | 45.30 | 44.46 | 44.77 | 223,285 | +0.16(+0.35%) |
Sep 10, 2013 | 44.46 | 44.76 | 44.40 | 44.62 | 468,301 | +0.36(+0.81%) |
Sep 09, 2013 | 43.72 | 44.35 | 43.36 | 44.26 | 245,774 | +0.66(+1.52%) |
Sep 06, 2013 | 43.47 | 43.83 | 42.85 | 43.59 | 171,659 | +0.36(+0.83%) |
Sep 05, 2013 | 43.19 | 43.47 | 43.08 | 43.23 | 146,245 | -0.02(-0.05%) |
Sep 04, 2013 | 42.79 | 43.25 | 42.44 | 43.25 | 142,591 | +0.37(+0.86%) |
Sep 03, 2013 | 42.91 | 42.99 | 42.35 | 42.88 | 195,787 | +0.60(+1.43%) |
Aug 30, 2013 | 42.79 | 42.88 | 42.01 | 42.28 | 96,306 | -0.48(-1.12%) |
Aug 29, 2013 | 42.38 | 43.03 | 42.30 | 42.76 | 133,804 | +0.41(+0.97%) |
Aug 28, 2013 | 42.42 | 42.79 | 42.11 | 42.35 | 152,056 | -0.14(-0.32%) |
Aug 27, 2013 | 43.12 | 43.12 | 42.36 | 42.48 | 128,802 | -1.09(-2.50%) |
Aug 26, 2013 | 43.35 | 43.90 | 43.18 | 43.58 | 180,293 | +0.22(+0.52%) |
Aug 23, 2013 | 43.81 | 43.81 | 43.15 | 43.35 | 218,351 | -0.32(-0.74%) |
Aug 22, 2013 | 43.06 | 43.89 | 43.06 | 43.67 | 311,914 | +0.60(+1.40%) |
Aug 21, 2013 | 42.96 | 43.32 | 42.62 | 43.07 | 244,934 | +0.05(+0.11%) |
Aug 20, 2013 | 42.78 | 43.35 | 42.58 | 43.02 | 190,510 | +0.18(+0.41%) |
Aug 19, 2013 | 43.46 | 43.73 | 42.84 | 42.84 | 205,886 | -0.57(-1.32%) |
Aug 16, 2013 | 43.79 | 43.96 | 43.42 | 43.42 | 231,679 | -0.45(-1.02%) |
Aug 15, 2013 | 44.01 | 44.05 | 43.59 | 43.87 | 162,477 | -0.54(-1.21%) |
Aug 14, 2013 | 44.20 | 44.41 | 43.93 | 44.40 | 106,045 | +0.26(+0.60%) |
Aug 13, 2013 | 43.79 | 44.35 | 43.46 | 44.14 | 180,514 | +0.24(+0.55%) |
Aug 12, 2013 | 44.34 | 44.61 | 43.89 | 43.90 | 243,900 | -0.71(-1.59%) |
Aug 09, 2013 | 44.45 | 44.86 | 44.45 | 44.61 | 256,627 | +0.08(+0.18%) |
Aug 08, 2013 | 43.46 | 44.53 | 43.35 | 44.53 | 845,210 | +1.33(+3.09%) |
Aug 07, 2013 | 43.63 | 43.63 | 43.00 | 43.20 | 441,048 | -0.44(-1.00%) |
Aug 06, 2013 | 44.66 | 45.25 | 43.58 | 43.63 | 466,451 | -1.06(-2.38%) |
Aug 05, 2013 | 45.20 | 45.28 | 44.70 | 44.70 | 246,205 | -0.47(-1.04%) |
Aug 02, 2013 | 45.24 | 45.69 | 45.12 | 45.16 | 310,608 | -0.21(-0.47%) |
Aug 01, 2013 | 44.36 | 45.80 | 44.36 | 45.38 | 477,283 | +1.30(+2.94%) |
Jul 31, 2013 | 42.88 | 44.42 | 42.78 | 44.08 | 632,228 | +2.49(+6.00%) |
Jul 30, 2013 | 41.15 | 41.69 | 40.99 | 41.59 | 348,719 | +0.65(+1.59%) |
Jul 29, 2013 | 40.67 | 41.09 | 40.40 | 40.94 | 242,878 | +0.11(+0.26%) |
Jul 26, 2013 | 40.58 | 41.12 | 40.42 | 40.83 | 343,734 | +0.06(+0.14%) |
Jul 25, 2013 | 40.38 | 41.20 | 40.27 | 40.77 | 195,640 | +0.31(+0.77%) |
Jul 24, 2013 | 41.14 | 41.14 | 40.25 | 40.46 | 290,050 | -0.63(-1.54%) |
Jul 23, 2013 | 41.41 | 41.59 | 41.08 | 41.09 | 156,482 | -0.21(-0.52%) |
Jul 22, 2013 | 41.27 | 41.38 | 40.91 | 41.31 | 139,018 | -0.12(-0.28%) |
Jul 19, 2013 | 41.74 | 41.78 | 41.25 | 41.42 | 143,459 | -0.31(-0.75%) |
Jul 18, 2013 | 41.15 | 41.81 | 41.15 | 41.73 | 135,786 | +0.64(+1.56%) |
Jul 17, 2013 | 41.13 | 41.49 | 40.86 | 41.09 | 179,417 | +0.02(+0.05%) |
Jul 16, 2013 | 40.98 | 41.12 | 40.24 | 41.07 | 259,508 | +0.02(+0.05%) |
Jul 15, 2013 | 40.76 | 41.10 | 40.47 | 41.05 | 174,130 | +0.31(+0.77%) |
Jul 12, 2013 | 40.82 | 40.83 | 40.36 | 40.74 | 249,424 | -0.14(-0.33%) |
Jul 11, 2013 | 41.09 | 41.15 | 40.48 | 40.88 | 202,998 | +0.39(+0.96%) |
Jul 10, 2013 | 40.46 | 40.75 | 40.34 | 40.49 | 262,875 | +0.14(+0.34%) |
Jul 09, 2013 | 40.58 | 40.78 | 40.28 | 40.35 | 215,043 | +0.09(+0.22%) |
Jul 08, 2013 | 40.55 | 40.75 | 40.23 | 40.26 | 168,883 | -0.11(-0.27%) |
Jul 05, 2013 | 39.78 | 40.42 | 39.63 | 40.37 | 101,126 | +0.94(+2.37%) |
Jul 03, 2013 | 39.42 | 39.78 | 39.35 | 39.43 | 141,706 | -0.29(-0.74%) |
Jul 02, 2013 | 39.60 | 39.98 | 39.53 | 39.73 | 184,873 | +0.00(+0.00%) |
Jul 01, 2013 | 39.45 | 40.01 | 39.16 | 39.73 | 304,354 | +0.41(+1.04%) |
Jun 28, 2013 | 39.34 | 39.64 | 39.11 | 39.32 | 271,112 | +0.70(+1.82%) |
Jun 26, 2013 | 38.57 | 38.88 | 38.28 | 38.62 | 289,897 | +0.38(+0.99%) |
Jun 25, 2013 | 38.23 | 38.49 | 37.98 | 38.24 | 254,350 | +0.49(+1.29%) |
Jun 24, 2013 | 37.55 | 38.14 | 37.07 | 37.75 | 318,847 | -0.44(-1.15%) |
Jun 21, 2013 | 37.97 | 38.22 | 36.77 | 38.19 | 1,075,147 | +0.38(+1.00%) |
Jun 20, 2013 | 38.93 | 38.99 | 37.78 | 37.81 | 349,372 | -1.50(-3.82%) |
Jun 19, 2013 | 39.66 | 39.77 | 39.21 | 39.31 | 200,578 | -0.31(-0.79%) |
Jun 18, 2013 | 39.06 | 39.83 | 38.98 | 39.62 | 504,621 | +0.66(+1.70%) |
Jun 17, 2013 | 39.67 | 39.80 | 38.95 | 38.96 | 411,930 | -0.56(-1.41%) |
Jun 14, 2013 | 39.55 | 39.91 | 39.09 | 39.51 | 367,693 | -0.06(-0.15%) |
Jun 13, 2013 | 39.47 | 39.81 | 39.12 | 39.57 | 341,452 | +0.03(+0.07%) |
Jun 12, 2013 | 40.07 | 40.24 | 39.29 | 39.54 | 199,041 | -0.17(-0.42%) |
Jun 11, 2013 | 40.06 | 40.18 | 39.43 | 39.71 | 423,225 | -1.13(-2.77%) |
Jun 10, 2013 | 40.70 | 41.38 | 40.59 | 40.84 | 293,714 | +0.13(+0.31%) |
Jun 07, 2013 | 40.19 | 41.33 | 39.94 | 40.71 | 328,374 | +0.76(+1.90%) |
Jun 06, 2013 | 39.06 | 39.98 | 38.96 | 39.95 | 317,756 | +0.95(+2.42%) |
Jun 05, 2013 | 39.33 | 39.48 | 38.97 | 39.01 | 352,008 | -0.50(-1.26%) |
Jun 04, 2013 | 39.69 | 39.86 | 39.02 | 39.50 | 683,748 | -0.23(-0.59%) |