Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 61.48 | 61.48 | 60.73 | 60.78 | 373,951 | -0.66(-1.07%) |
May 29, 2014 | 61.11 | 61.47 | 60.61 | 61.44 | 564,297 | +0.51(+0.83%) |
May 28, 2014 | 60.93 | 61.05 | 60.41 | 60.93 | 403,088 | -0.08(-0.12%) |
May 27, 2014 | 60.54 | 61.40 | 60.54 | 61.01 | 472,531 | +0.68(+1.12%) |
May 23, 2014 | 58.92 | 60.33 | 60.33 | 60.33 | 937,566 | +1.31(+2.21%) |
May 22, 2014 | 59.11 | 59.68 | 58.81 | 59.03 | 333,249 | -0.08(-0.13%) |
May 21, 2014 | 58.03 | 59.17 | 58.03 | 59.10 | 747,602 | +1.46(+2.53%) |
May 20, 2014 | 58.50 | 58.62 | 57.31 | 57.64 | 677,017 | -0.77(-1.32%) |
May 19, 2014 | 57.60 | 58.53 | 57.50 | 58.42 | 336,469 | +0.76(+1.32%) |
May 16, 2014 | 57.46 | 57.83 | 56.69 | 57.65 | 355,684 | +0.11(+0.20%) |
May 15, 2014 | 57.78 | 57.96 | 56.40 | 57.54 | 683,954 | -0.63(-1.08%) |
May 14, 2014 | 58.80 | 59.17 | 57.91 | 58.17 | 471,194 | -0.69(-1.17%) |
May 13, 2014 | 59.11 | 59.40 | 58.65 | 58.85 | 771,825 | -0.19(-0.32%) |
May 12, 2014 | 56.70 | 59.11 | 56.50 | 59.05 | 822,407 | +2.82(+5.02%) |
May 09, 2014 | 56.50 | 57.04 | 55.82 | 56.22 | 485,057 | -0.56(-0.99%) |
May 08, 2014 | 56.49 | 57.85 | 56.33 | 56.79 | 708,950 | +0.11(+0.20%) |
May 07, 2014 | 56.66 | 56.99 | 55.58 | 56.67 | 568,011 | +0.05(+0.08%) |
May 06, 2014 | 57.44 | 57.51 | 56.53 | 56.62 | 576,047 | -1.06(-1.83%) |
May 05, 2014 | 57.42 | 57.79 | 56.75 | 57.68 | 661,406 | -0.38(-0.66%) |
May 02, 2014 | 57.77 | 58.39 | 57.57 | 58.06 | 562,471 | +0.48(+0.83%) |
May 01, 2014 | 57.06 | 57.65 | 56.72 | 57.59 | 669,754 | +0.51(+0.89%) |
Apr 30, 2014 | 56.31 | 57.21 | 55.75 | 57.08 | 701,461 | +0.72(+1.29%) |
Apr 29, 2014 | 56.65 | 57.39 | 56.21 | 56.36 | 949,149 | -0.25(-0.44%) |
Apr 28, 2014 | 58.18 | 59.32 | 54.89 | 56.60 | 1,551,743 | -0.42(-0.74%) |
Apr 25, 2014 | 57.88 | 58.20 | 56.17 | 57.02 | 1,415,760 | -1.43(-2.45%) |
Apr 24, 2014 | 58.38 | 59.04 | 57.56 | 58.45 | 905,359 | +0.78(+1.36%) |
Apr 23, 2014 | 57.85 | 58.30 | 57.52 | 57.67 | 657,736 | -0.32(-0.56%) |
Apr 22, 2014 | 57.51 | 58.11 | 57.31 | 58.00 | 460,884 | +0.63(+1.10%) |
Apr 21, 2014 | 57.09 | 57.65 | 56.61 | 57.37 | 426,532 | +0.29(+0.50%) |
Apr 17, 2014 | 56.52 | 57.08 | 57.08 | 57.08 | 617,667 | +0.56(+1.00%) |
Apr 16, 2014 | 56.60 | 56.63 | 55.78 | 56.52 | 494,172 | +0.76(+1.37%) |
Apr 15, 2014 | 55.26 | 56.09 | 54.25 | 55.76 | 985,832 | +0.51(+0.93%) |
Apr 14, 2014 | 54.79 | 55.30 | 54.21 | 55.24 | 696,460 | +1.20(+2.22%) |
Apr 11, 2014 | 54.24 | 55.05 | 54.00 | 54.04 | 506,051 | -0.85(-1.55%) |
Apr 10, 2014 | 56.65 | 56.88 | 54.86 | 54.89 | 641,452 | -1.86(-3.28%) |
Apr 09, 2014 | 55.53 | 56.82 | 55.38 | 56.75 | 567,994 | +1.57(+2.85%) |
Apr 08, 2014 | 54.13 | 55.48 | 53.80 | 55.17 | 578,254 | +1.12(+2.06%) |
Apr 07, 2014 | 55.21 | 55.66 | 53.49 | 54.06 | 589,951 | -1.34(-2.43%) |
Apr 04, 2014 | 57.18 | 57.21 | 55.09 | 55.40 | 591,386 | -1.12(-1.99%) |
Apr 03, 2014 | 57.11 | 57.54 | 56.17 | 56.53 | 326,527 | -0.41(-0.72%) |
Apr 02, 2014 | 56.49 | 57.13 | 56.41 | 56.94 | 467,629 | +0.42(+0.74%) |
Apr 01, 2014 | 55.66 | 56.63 | 55.30 | 56.52 | 394,957 | +1.15(+2.08%) |
Mar 31, 2014 | 54.72 | 55.63 | 54.62 | 55.37 | 619,019 | +1.00(+1.84%) |
Mar 28, 2014 | 52.88 | 54.46 | 52.88 | 54.36 | 834,840 | +1.70(+3.22%) |
Mar 27, 2014 | 53.72 | 53.73 | 52.47 | 52.67 | 715,266 | -1.05(-1.95%) |
Mar 26, 2014 | 53.23 | 54.80 | 52.79 | 53.72 | 1,686,859 | +1.05(+1.99%) |
Mar 25, 2014 | 56.86 | 56.98 | 52.36 | 52.67 | 2,716,631 | -3.58(-6.37%) |
Mar 24, 2014 | 57.50 | 57.51 | 55.73 | 56.25 | 486,209 | -1.07(-1.86%) |
Mar 21, 2014 | 57.98 | 58.18 | 57.26 | 57.32 | 428,361 | -0.43(-0.74%) |
Mar 20, 2014 | 57.55 | 57.91 | 57.07 | 57.75 | 249,096 | +0.06(+0.10%) |
Mar 19, 2014 | 58.38 | 58.38 | 56.95 | 57.69 | 421,063 | -0.62(-1.06%) |
Mar 18, 2014 | 57.59 | 58.58 | 57.33 | 58.31 | 546,055 | +0.88(+1.53%) |
Mar 17, 2014 | 57.10 | 57.92 | 57.02 | 57.43 | 519,513 | +0.33(+0.58%) |
Mar 14, 2014 | 56.94 | 57.59 | 56.82 | 57.10 | 474,584 | -0.27(-0.47%) |
Mar 13, 2014 | 58.85 | 58.97 | 57.08 | 57.37 | 411,424 | -1.32(-2.24%) |
Mar 12, 2014 | 58.26 | 58.68 | 57.92 | 58.68 | 345,460 | +0.01(+0.02%) |
Mar 11, 2014 | 59.23 | 59.35 | 58.26 | 58.67 | 442,001 | -0.55(-0.93%) |
Mar 10, 2014 | 59.11 | 59.58 | 58.72 | 59.23 | 421,326 | -0.06(-0.10%) |
Mar 07, 2014 | 59.82 | 59.83 | 58.78 | 59.28 | 516,974 | -0.12(-0.21%) |
Mar 06, 2014 | 58.65 | 59.47 | 58.58 | 59.41 | 688,159 | +0.91(+1.55%) |
Mar 05, 2014 | 58.82 | 59.14 | 58.34 | 58.50 | 442,207 | -0.50(-0.84%) |
Mar 04, 2014 | 58.03 | 59.16 | 57.84 | 59.00 | 896,745 | +2.30(+4.05%) |
Mar 03, 2014 | 56.56 | 56.93 | 55.81 | 56.70 | 700,181 | -0.73(-1.28%) |
Feb 28, 2014 | 57.85 | 58.07 | 56.89 | 57.43 | 608,247 | -0.43(-0.74%) |
Feb 27, 2014 | 57.59 | 58.28 | 57.22 | 57.86 | 708,626 | +0.20(+0.35%) |
Feb 26, 2014 | 57.78 | 58.21 | 57.31 | 57.66 | 394,814 | -0.01(-0.02%) |
Feb 25, 2014 | 57.88 | 57.88 | 57.17 | 57.67 | 392,395 | -0.14(-0.25%) |
Feb 24, 2014 | 57.99 | 58.20 | 57.67 | 57.82 | 705,531 | -0.05(-0.08%) |
Feb 21, 2014 | 57.39 | 58.02 | 56.96 | 57.86 | 642,586 | +0.62(+1.08%) |
Feb 20, 2014 | 56.39 | 57.30 | 56.33 | 57.24 | 571,509 | +1.09(+1.94%) |
Feb 19, 2014 | 56.12 | 56.94 | 56.12 | 56.16 | 444,156 | -0.23(-0.41%) |
Feb 18, 2014 | 56.27 | 56.76 | 55.66 | 56.39 | 691,820 | +0.24(+0.42%) |
Feb 14, 2014 | 55.69 | 56.15 | 56.15 | 56.15 | 568,371 | +0.54(+0.98%) |
Feb 13, 2014 | 54.07 | 55.74 | 53.94 | 55.60 | 467,054 | +1.04(+1.90%) |
Feb 12, 2014 | 54.38 | 55.01 | 54.38 | 54.56 | 565,234 | +0.29(+0.53%) |
Feb 11, 2014 | 53.30 | 54.38 | 52.97 | 54.28 | 691,046 | +1.17(+2.21%) |
Feb 10, 2014 | 53.68 | 53.79 | 52.57 | 53.11 | 519,391 | -0.45(-0.84%) |
Feb 07, 2014 | 53.50 | 54.53 | 53.33 | 53.55 | 506,585 | +0.05(+0.09%) |
Feb 06, 2014 | 52.33 | 53.53 | 52.30 | 53.51 | 724,544 | +1.29(+2.46%) |
Feb 05, 2014 | 51.92 | 52.44 | 51.15 | 52.22 | 755,803 | -0.10(-0.18%) |
Feb 04, 2014 | 51.32 | 52.37 | 50.31 | 52.31 | 1,089,394 | +1.25(+2.45%) |
Feb 03, 2014 | 54.20 | 54.58 | 51.01 | 51.07 | 1,332,102 | -3.13(-5.77%) |
Jan 31, 2014 | 52.21 | 54.48 | 52.18 | 54.19 | 1,837,589 | +1.53(+2.90%) |
Jan 30, 2014 | 51.58 | 52.96 | 50.72 | 52.67 | 1,585,759 | +2.16(+4.29%) |
Jan 29, 2014 | 50.70 | 51.45 | 50.28 | 50.50 | 713,338 | -1.03(-2.00%) |
Jan 28, 2014 | 50.78 | 51.67 | 50.55 | 51.53 | 862,353 | +0.93(+1.85%) |
Jan 27, 2014 | 51.42 | 51.52 | 49.78 | 50.60 | 634,522 | -0.67(-1.30%) |
Jan 24, 2014 | 53.39 | 53.82 | 51.13 | 51.27 | 847,283 | -2.74(-5.07%) |
Jan 23, 2014 | 54.68 | 54.68 | 53.62 | 54.00 | 386,368 | -0.77(-1.41%) |
Jan 22, 2014 | 54.77 | 54.90 | 54.29 | 54.77 | 415,069 | +0.13(+0.24%) |
Jan 21, 2014 | 54.68 | 54.90 | 53.94 | 54.64 | 582,649 | +0.16(+0.30%) |
Jan 17, 2014 | 54.39 | 54.48 | 54.48 | 54.48 | 500,510 | +0.18(+0.33%) |
Jan 16, 2014 | 54.35 | 54.37 | 53.81 | 54.30 | 445,064 | +0.28(+0.51%) |
Jan 15, 2014 | 53.69 | 54.35 | 52.88 | 54.02 | 894,161 | +0.33(+0.62%) |
Jan 14, 2014 | 52.82 | 53.83 | 52.82 | 53.69 | 477,966 | +1.33(+2.53%) |
Jan 13, 2014 | 53.29 | 53.79 | 52.17 | 52.36 | 516,083 | -0.91(-1.70%) |
Jan 10, 2014 | 53.05 | 53.39 | 52.67 | 53.27 | 465,805 | +0.04(+0.07%) |
Jan 09, 2014 | 53.63 | 53.73 | 52.64 | 53.23 | 687,117 | +0.02(+0.04%) |
Jan 08, 2014 | 53.13 | 53.48 | 52.92 | 53.21 | 222,157 | +0.15(+0.29%) |
Jan 07, 2014 | 52.18 | 53.22 | 52.18 | 53.06 | 767,729 | +1.08(+2.07%) |
Jan 06, 2014 | 52.55 | 53.02 | 51.70 | 51.98 | 442,516 | -0.36(-0.69%) |
Jan 03, 2014 | 52.92 | 53.19 | 52.14 | 52.34 | 489,554 | -0.62(-1.17%) |
Jan 02, 2014 | 53.57 | 53.95 | 52.45 | 52.96 | 427,433 | -0.97(-1.80%) |
Dec 31, 2013 | 53.89 | 53.94 | 53.94 | 53.94 | 247,843 | +0.19(+0.35%) |
Dec 30, 2013 | 53.81 | 53.97 | 53.33 | 53.74 | 195,829 | -0.07(-0.12%) |
Dec 27, 2013 | 52.25 | 54.23 | 52.25 | 53.81 | 154,018 | -0.31(-0.56%) |
Dec 26, 2013 | 54.31 | 54.76 | 53.99 | 54.12 | 169,712 | +0.20(+0.37%) |
Dec 24, 2013 | 54.05 | 54.61 | 53.82 | 53.92 | 244,553 | +0.15(+0.28%) |
Dec 23, 2013 | 52.79 | 53.91 | 52.79 | 53.76 | 620,697 | +1.33(+2.55%) |
Dec 20, 2013 | 52.51 | 52.94 | 52.37 | 52.43 | 1,027,262 | -0.16(-0.31%) |
Dec 19, 2013 | 53.80 | 53.80 | 52.27 | 52.59 | 560,417 | -1.17(-2.18%) |
Dec 18, 2013 | 54.19 | 54.34 | 52.27 | 53.76 | 635,381 | -0.21(-0.39%) |
Dec 17, 2013 | 53.78 | 54.06 | 53.37 | 53.97 | 300,228 | +0.34(+0.64%) |
Dec 16, 2013 | 53.36 | 53.86 | 52.78 | 53.63 | 271,150 | +0.72(+1.37%) |
Dec 13, 2013 | 52.83 | 53.50 | 52.73 | 52.91 | 526,362 | +0.13(+0.25%) |
Dec 12, 2013 | 52.40 | 53.08 | 52.09 | 52.77 | 388,096 | +0.39(+0.75%) |
Dec 11, 2013 | 53.16 | 53.38 | 52.12 | 52.38 | 475,782 | -0.71(-1.33%) |
Dec 10, 2013 | 52.68 | 53.20 | 52.10 | 53.09 | 663,699 | -0.56(-1.05%) |
Dec 09, 2013 | 53.67 | 54.25 | 53.57 | 53.65 | 294,612 | +0.20(+0.37%) |
Dec 06, 2013 | 53.87 | 53.87 | 53.25 | 53.45 | 626,139 | +0.48(+0.90%) |
Dec 05, 2013 | 53.38 | 53.59 | 52.90 | 52.97 | 481,938 | -0.37(-0.70%) |
Dec 04, 2013 | 53.12 | 53.92 | 52.77 | 53.34 | 613,275 | +0.02(+0.04%) |
Dec 03, 2013 | 54.31 | 54.31 | 53.09 | 53.33 | 594,231 | -0.72(-1.34%) |
Dec 02, 2013 | 54.66 | 55.15 | 53.96 | 54.05 | 473,288 | -0.68(-1.24%) |
Nov 29, 2013 | 55.04 | 55.16 | 54.65 | 54.73 | 145,208 | -0.12(-0.23%) |
Nov 27, 2013 | 54.57 | 55.16 | 54.35 | 54.85 | 287,529 | +0.48(+0.88%) |
Nov 26, 2013 | 54.42 | 54.66 | 54.16 | 54.37 | 235,981 | -0.09(-0.16%) |
Nov 25, 2013 | 54.18 | 54.79 | 54.04 | 54.46 | 482,608 | +0.31(+0.56%) |
Nov 22, 2013 | 53.91 | 54.25 | 53.69 | 54.15 | 322,601 | +0.25(+0.46%) |
Nov 21, 2013 | 52.68 | 54.14 | 52.47 | 53.91 | 584,363 | +1.69(+3.23%) |
Nov 20, 2013 | 52.21 | 52.84 | 51.90 | 52.22 | 396,516 | +0.39(+0.75%) |
Nov 19, 2013 | 52.42 | 53.04 | 51.73 | 51.83 | 646,918 | -0.78(-1.49%) |
Nov 18, 2013 | 52.69 | 53.39 | 52.39 | 52.61 | 742,912 | -0.29(-0.54%) |
Nov 15, 2013 | 52.53 | 52.96 | 52.14 | 52.90 | 385,042 | +0.42(+0.80%) |
Nov 14, 2013 | 52.53 | 53.08 | 51.81 | 52.48 | 670,837 | -0.04(-0.07%) |
Nov 13, 2013 | 51.14 | 52.58 | 51.02 | 52.51 | 629,556 | +0.92(+1.79%) |
Nov 12, 2013 | 51.23 | 51.59 | 50.99 | 51.59 | 372,874 | +0.29(+0.56%) |
Nov 11, 2013 | 50.86 | 51.54 | 50.55 | 51.30 | 395,936 | +0.37(+0.73%) |
Nov 08, 2013 | 49.52 | 51.05 | 49.52 | 50.93 | 540,700 | +1.38(+2.79%) |
Nov 07, 2013 | 51.64 | 51.72 | 49.55 | 49.55 | 638,585 | -1.76(-3.44%) |
Nov 06, 2013 | 51.96 | 52.42 | 51.28 | 51.31 | 475,090 | -0.22(-0.43%) |
Nov 05, 2013 | 51.01 | 51.80 | 50.51 | 51.53 | 736,779 | +0.22(+0.43%) |
Nov 04, 2013 | 50.31 | 51.33 | 50.23 | 51.31 | 587,885 | +1.18(+2.36%) |
Nov 01, 2013 | 50.50 | 50.99 | 49.32 | 50.13 | 812,497 | -0.47(-0.92%) |
Oct 31, 2013 | 50.39 | 51.25 | 50.18 | 50.60 | 785,789 | +0.07(+0.13%) |
Oct 30, 2013 | 52.12 | 52.43 | 50.43 | 50.53 | 762,444 | -1.49(-2.86%) |
Oct 29, 2013 | 52.31 | 52.51 | 50.69 | 52.02 | 1,336,871 | +0.07(+0.13%) |
Oct 28, 2013 | 51.32 | 52.63 | 50.87 | 51.95 | 1,565,592 | +1.53(+3.03%) |
Oct 25, 2013 | 51.26 | 51.81 | 50.33 | 50.43 | 1,167,891 | -0.49(-0.96%) |
Oct 24, 2013 | 51.19 | 51.24 | 50.06 | 50.91 | 653,083 | -0.04(-0.07%) |
Oct 23, 2013 | 51.93 | 52.01 | 50.54 | 50.95 | 663,303 | -1.27(-2.43%) |
Oct 22, 2013 | 51.89 | 52.37 | 51.26 | 52.22 | 501,962 | +0.79(+1.54%) |
Oct 21, 2013 | 51.48 | 51.62 | 51.20 | 51.43 | 327,899 | +0.21(+0.41%) |
Oct 18, 2013 | 50.98 | 51.31 | 50.46 | 51.22 | 438,731 | +0.83(+1.65%) |
Oct 17, 2013 | 49.79 | 50.42 | 49.76 | 50.39 | 414,200 | +0.31(+0.61%) |
Oct 16, 2013 | 49.41 | 50.51 | 49.03 | 50.08 | 726,341 | +1.03(+2.10%) |
Oct 15, 2013 | 49.08 | 49.57 | 48.62 | 49.05 | 691,675 | -0.09(-0.17%) |
Oct 14, 2013 | 48.54 | 49.28 | 48.54 | 49.14 | 466,900 | +0.13(+0.27%) |
Oct 11, 2013 | 48.00 | 49.21 | 48.00 | 49.01 | 321,601 | +0.82(+1.70%) |
Oct 10, 2013 | 48.12 | 48.74 | 48.02 | 48.19 | 324,102 | +0.87(+1.83%) |
Oct 09, 2013 | 47.37 | 47.64 | 46.34 | 47.32 | 427,373 | +0.21(+0.45%) |
Oct 08, 2013 | 48.84 | 49.02 | 46.90 | 47.11 | 675,167 | -1.84(-3.76%) |
Oct 07, 2013 | 49.11 | 49.53 | 48.72 | 48.95 | 312,083 | -0.83(-1.67%) |
Oct 04, 2013 | 49.39 | 50.03 | 49.19 | 49.78 | 351,332 | +0.35(+0.71%) |
Oct 03, 2013 | 50.15 | 50.46 | 48.93 | 49.43 | 728,518 | -0.88(-1.74%) |
Oct 02, 2013 | 48.11 | 50.42 | 48.11 | 50.30 | 1,137,058 | +1.70(+3.49%) |
Oct 01, 2013 | 48.19 | 48.93 | 48.08 | 48.61 | 386,644 | +0.46(+0.95%) |
Sep 30, 2013 | 47.43 | 48.27 | 47.22 | 48.15 | 272,853 | +0.02(+0.04%) |
Sep 27, 2013 | 47.95 | 48.58 | 47.85 | 48.13 | 359,967 | -0.28(-0.57%) |
Sep 26, 2013 | 48.26 | 48.97 | 48.17 | 48.41 | 448,545 | +0.16(+0.34%) |
Sep 25, 2013 | 48.11 | 48.58 | 47.74 | 48.24 | 455,850 | +0.13(+0.28%) |
Sep 24, 2013 | 47.66 | 48.64 | 47.40 | 48.11 | 294,656 | +0.56(+1.18%) |
Sep 23, 2013 | 47.59 | 48.06 | 46.99 | 47.55 | 374,777 | +0.09(+0.18%) |
Sep 20, 2013 | 46.36 | 49.59 | 46.36 | 47.46 | 593,530 | -0.30(-0.62%) |
Sep 19, 2013 | 48.58 | 48.65 | 47.73 | 47.76 | 377,413 | -0.51(-1.07%) |
Sep 18, 2013 | 47.91 | 48.64 | 47.23 | 48.27 | 444,582 | +0.33(+0.70%) |
Sep 17, 2013 | 47.27 | 48.01 | 47.02 | 47.94 | 285,012 | +0.71(+1.49%) |
Sep 16, 2013 | 47.59 | 47.81 | 47.17 | 47.23 | 395,404 | +0.24(+0.51%) |
Sep 13, 2013 | 47.35 | 47.54 | 46.77 | 46.99 | 475,286 | -0.28(-0.58%) |
Sep 12, 2013 | 48.37 | 48.46 | 47.16 | 47.27 | 387,722 | -1.17(-2.42%) |
Sep 11, 2013 | 48.15 | 48.62 | 47.66 | 48.44 | 600,037 | +0.23(+0.47%) |
Sep 10, 2013 | 47.48 | 48.23 | 47.28 | 48.21 | 459,327 | +1.13(+2.39%) |
Sep 09, 2013 | 46.62 | 47.46 | 46.62 | 47.09 | 302,069 | +0.58(+1.25%) |
Sep 06, 2013 | 47.21 | 47.22 | 45.76 | 46.51 | 564,904 | -0.23(-0.49%) |
Sep 05, 2013 | 45.88 | 47.10 | 45.71 | 46.74 | 1,034,286 | +1.06(+2.32%) |
Sep 04, 2013 | 44.69 | 45.86 | 44.39 | 45.68 | 463,067 | +0.95(+2.13%) |
Sep 03, 2013 | 44.78 | 45.25 | 44.18 | 44.73 | 484,636 | +0.74(+1.69%) |
Aug 30, 2013 | 44.73 | 44.87 | 43.77 | 43.98 | 800,814 | -0.82(-1.83%) |
Aug 29, 2013 | 44.09 | 44.95 | 43.90 | 44.80 | 415,934 | +0.60(+1.36%) |
Aug 28, 2013 | 43.62 | 44.48 | 43.19 | 44.20 | 653,514 | +0.68(+1.56%) |
Aug 27, 2013 | 43.94 | 44.11 | 43.37 | 43.52 | 623,266 | -1.24(-2.77%) |
Aug 26, 2013 | 45.67 | 45.87 | 44.65 | 44.76 | 458,548 | -0.92(-2.02%) |
Aug 23, 2013 | 44.72 | 45.76 | 44.49 | 45.69 | 620,296 | +1.04(+2.33%) |
Aug 22, 2013 | 44.41 | 44.91 | 44.33 | 44.65 | 553,949 | +0.47(+1.06%) |
Aug 21, 2013 | 45.12 | 45.28 | 43.96 | 44.18 | 508,586 | -1.11(-2.44%) |
Aug 20, 2013 | 44.72 | 45.60 | 44.41 | 45.29 | 431,036 | +0.68(+1.52%) |
Aug 19, 2013 | 45.42 | 46.31 | 44.58 | 44.61 | 701,731 | -0.90(-1.97%) |
Aug 16, 2013 | 45.63 | 46.43 | 45.51 | 45.51 | 540,082 | -0.44(-0.95%) |
Aug 15, 2013 | 46.93 | 47.07 | 45.68 | 45.95 | 504,336 | -1.73(-3.62%) |
Aug 14, 2013 | 47.43 | 47.90 | 47.37 | 47.67 | 441,581 | +0.11(+0.24%) |
Aug 13, 2013 | 47.37 | 47.66 | 46.87 | 47.56 | 344,710 | +0.27(+0.56%) |
Aug 12, 2013 | 46.13 | 47.35 | 45.86 | 47.29 | 327,379 | +0.91(+1.95%) |
Aug 09, 2013 | 46.53 | 47.12 | 46.34 | 46.38 | 329,243 | -0.15(-0.33%) |
Aug 08, 2013 | 45.81 | 46.72 | 45.81 | 46.54 | 460,443 | +1.16(+2.56%) |
Aug 07, 2013 | 45.90 | 45.96 | 45.15 | 45.37 | 513,763 | -0.79(-1.71%) |
Aug 06, 2013 | 47.33 | 47.57 | 46.09 | 46.16 | 651,039 | -1.44(-3.02%) |
Aug 05, 2013 | 47.85 | 48.51 | 47.46 | 47.60 | 461,669 | -0.42(-0.87%) |
Aug 02, 2013 | 47.58 | 48.18 | 47.12 | 48.02 | 563,221 | +0.38(+0.80%) |
Aug 01, 2013 | 46.62 | 47.71 | 46.51 | 47.64 | 721,723 | +1.56(+3.39%) |
Jul 31, 2013 | 46.19 | 46.77 | 46.03 | 46.08 | 529,363 | -0.08(-0.17%) |
Jul 30, 2013 | 45.86 | 46.43 | 45.29 | 46.16 | 796,022 | -0.02(-0.04%) |
Jul 29, 2013 | 47.19 | 48.34 | 46.10 | 46.17 | 924,483 | -0.30(-0.64%) |
Jul 26, 2013 | 46.38 | 46.83 | 46.24 | 46.47 | 474,783 | -0.29(-0.61%) |
Jul 25, 2013 | 46.50 | 46.93 | 46.14 | 46.76 | 720,327 | +0.19(+0.41%) |
Jul 24, 2013 | 47.77 | 47.98 | 46.46 | 46.57 | 535,335 | -0.72(-1.53%) |
Jul 23, 2013 | 47.19 | 47.66 | 47.19 | 47.29 | 748,399 | +0.39(+0.83%) |
Jul 22, 2013 | 47.60 | 47.79 | 46.86 | 46.90 | 515,740 | -0.36(-0.77%) |
Jul 19, 2013 | 47.17 | 47.55 | 47.00 | 47.26 | 515,307 | +0.02(+0.04%) |
Jul 18, 2013 | 47.45 | 47.58 | 47.08 | 47.24 | 436,153 | +0.14(+0.30%) |
Jul 17, 2013 | 46.85 | 47.25 | 46.72 | 47.10 | 643,859 | +0.46(+0.98%) |
Jul 16, 2013 | 46.86 | 47.16 | 45.74 | 46.64 | 1,092,517 | -0.80(-1.69%) |
Jul 15, 2013 | 47.52 | 47.96 | 47.21 | 47.44 | 492,468 | -0.27(-0.56%) |
Jul 12, 2013 | 48.14 | 48.25 | 47.43 | 47.71 | 648,632 | -0.28(-0.58%) |
Jul 11, 2013 | 47.83 | 48.05 | 47.28 | 47.99 | 743,802 | +1.06(+2.26%) |
Jul 10, 2013 | 46.57 | 47.04 | 46.38 | 46.93 | 661,520 | +0.48(+1.03%) |
Jul 09, 2013 | 46.07 | 46.50 | 45.68 | 46.45 | 726,419 | +0.77(+1.69%) |
Jul 08, 2013 | 45.33 | 46.16 | 45.33 | 45.68 | 667,488 | +0.46(+1.01%) |
Jul 05, 2013 | 44.38 | 45.29 | 44.13 | 45.22 | 582,107 | +1.27(+2.89%) |
Jul 03, 2013 | 44.05 | 44.28 | 43.78 | 43.95 | 292,104 | -0.26(-0.58%) |
Jul 02, 2013 | 44.29 | 44.74 | 43.89 | 44.21 | 539,534 | -0.12(-0.28%) |
Jul 01, 2013 | 43.61 | 44.76 | 43.61 | 44.33 | 918,058 | +1.16(+2.69%) |
Jun 28, 2013 | 43.26 | 43.69 | 43.06 | 43.17 | 1,106,393 | -0.18(-0.42%) |
Jun 27, 2013 | 42.73 | 43.81 | 42.73 | 43.35 | 549,583 | +1.07(+2.53%) |
Jun 26, 2013 | 41.72 | 42.51 | 41.51 | 42.28 | 453,370 | +0.97(+2.35%) |
Jun 25, 2013 | 41.34 | 41.67 | 40.92 | 41.31 | 543,506 | +0.53(+1.31%) |
Jun 24, 2013 | 41.34 | 41.34 | 39.93 | 40.78 | 933,142 | -1.41(-3.34%) |
Jun 21, 2013 | 43.16 | 43.31 | 41.57 | 42.19 | 1,354,411 | -0.78(-1.82%) |
Jun 20, 2013 | 43.94 | 44.41 | 42.62 | 42.97 | 851,474 | -2.03(-4.51%) |
Jun 19, 2013 | 45.29 | 45.60 | 44.82 | 45.00 | 607,924 | -0.33(-0.74%) |
Jun 18, 2013 | 43.43 | 45.34 | 43.43 | 45.34 | 625,154 | +2.17(+5.04%) |
Jun 17, 2013 | 43.90 | 43.95 | 42.85 | 43.16 | 452,128 | -0.20(-0.46%) |
Jun 14, 2013 | 43.62 | 44.06 | 43.13 | 43.36 | 481,318 | -0.30(-0.68%) |
Jun 13, 2013 | 42.32 | 43.83 | 42.19 | 43.66 | 503,482 | +1.23(+2.90%) |
Jun 12, 2013 | 43.11 | 43.25 | 42.27 | 42.43 | 340,159 | -0.13(-0.31%) |
Jun 11, 2013 | 42.43 | 43.06 | 41.92 | 42.56 | 348,633 | -0.40(-0.93%) |
Jun 10, 2013 | 43.17 | 43.27 | 42.52 | 42.96 | 296,319 | +0.00(+0.00%) |
Jun 07, 2013 | 42.24 | 43.05 | 42.05 | 42.96 | 415,896 | +1.13(+2.69%) |
Jun 06, 2013 | 41.71 | 41.97 | 41.39 | 41.84 | 527,077 | +0.08(+0.18%) |
Jun 05, 2013 | 42.30 | 42.32 | 41.45 | 41.76 | 613,779 | -0.75(-1.77%) |
Jun 04, 2013 | 42.30 | 42.99 | 42.03 | 42.51 | 717,861 | +0.22(+0.52%) |