Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 82.16 | 84.03 | 81.79 | 83.78 | 869,888 | +1.49(+1.82%) |
Jun 27, 2014 | 82.11 | 83.63 | 81.99 | 82.29 | 4,869,139 | -0.63(-0.76%) |
Jun 26, 2014 | 79.87 | 84.18 | 79.39 | 82.92 | 1,055,413 | +2.88(+3.59%) |
Jun 25, 2014 | 80.68 | 80.98 | 78.91 | 80.04 | 968,513 | -0.69(-0.86%) |
Jun 24, 2014 | 84.52 | 84.52 | 80.68 | 80.73 | 2,054,419 | -3.81(-4.50%) |
Jun 23, 2014 | 82.84 | 85.70 | 80.79 | 84.54 | 1,516,220 | +1.64(+1.98%) |
Jun 20, 2014 | 81.88 | 87.01 | 80.74 | 82.89 | 5,791,716 | -7.52(-8.32%) |
Jun 19, 2014 | 75.16 | 96.63 | 74.89 | 90.42 | 2,184,670 | +15.35(+20.45%) |
Jun 18, 2014 | 74.42 | 75.11 | 74.05 | 75.07 | 811,959 | +0.82(+1.11%) |
Jun 17, 2014 | 73.27 | 74.73 | 73.23 | 74.24 | 1,191,578 | +1.01(+1.38%) |
Jun 16, 2014 | 71.60 | 73.26 | 71.60 | 73.23 | 527,983 | +1.54(+2.15%) |
Jun 13, 2014 | 71.69 | 72.04 | 71.15 | 71.69 | 405,658 | +0.21(+0.29%) |
Jun 12, 2014 | 71.82 | 72.13 | 71.06 | 71.48 | 490,517 | -0.36(-0.50%) |
Jun 11, 2014 | 72.03 | 72.41 | 71.79 | 71.84 | 368,569 | -0.56(-0.78%) |
Jun 10, 2014 | 72.15 | 72.48 | 71.80 | 72.41 | 408,641 | +0.05(+0.07%) |
Jun 06, 2014 | 71.72 | 72.39 | 71.48 | 72.35 | 429,558 | +0.84(+1.18%) |
Jun 05, 2014 | 71.03 | 71.64 | 70.65 | 71.51 | 318,972 | +0.71(+1.00%) |
Jun 04, 2014 | 70.27 | 71.04 | 70.16 | 70.80 | 391,913 | +0.44(+0.63%) |
Jun 03, 2014 | 69.65 | 70.40 | 69.13 | 70.36 | 384,603 | +0.77(+1.10%) |
Jun 02, 2014 | 69.04 | 69.68 | 68.63 | 69.59 | 403,166 | +0.58(+0.84%) |
May 30, 2014 | 69.03 | 69.12 | 68.76 | 69.01 | 425,005 | -0.01(-0.01%) |
May 29, 2014 | 68.97 | 69.03 | 68.46 | 69.01 | 344,175 | +0.04(+0.05%) |
May 28, 2014 | 69.41 | 69.71 | 68.69 | 68.98 | 422,676 | -0.34(-0.49%) |
May 27, 2014 | 69.42 | 69.75 | 68.95 | 69.32 | 459,229 | -0.02(-0.03%) |
May 23, 2014 | 69.30 | 69.34 | 69.34 | 69.34 | 399,976 | +0.08(+0.11%) |
May 22, 2014 | 68.85 | 69.51 | 68.85 | 69.26 | 160,263 | +0.41(+0.60%) |
May 21, 2014 | 68.34 | 68.98 | 68.34 | 68.85 | 318,904 | +0.71(+1.05%) |
May 20, 2014 | 67.75 | 68.32 | 67.67 | 68.13 | 364,219 | +0.11(+0.17%) |
May 19, 2014 | 67.35 | 68.19 | 67.12 | 68.02 | 400,988 | +0.58(+0.85%) |
May 16, 2014 | 66.54 | 67.60 | 66.06 | 67.44 | 544,107 | +1.07(+1.62%) |
May 15, 2014 | 66.33 | 66.55 | 65.32 | 66.37 | 316,752 | -0.13(-0.19%) |
May 14, 2014 | 67.06 | 67.09 | 66.34 | 66.49 | 315,497 | -0.52(-0.77%) |
May 13, 2014 | 66.73 | 67.31 | 66.73 | 67.01 | 406,611 | +0.41(+0.61%) |
May 12, 2014 | 65.94 | 67.09 | 65.83 | 66.60 | 368,496 | +0.86(+1.31%) |
May 09, 2014 | 65.36 | 65.76 | 64.64 | 65.74 | 374,528 | +0.12(+0.18%) |
May 08, 2014 | 66.55 | 67.18 | 65.59 | 65.62 | 457,751 | -0.94(-1.41%) |
May 07, 2014 | 66.01 | 66.60 | 65.38 | 66.56 | 604,182 | +0.86(+1.31%) |
May 06, 2014 | 66.03 | 66.17 | 65.44 | 65.70 | 448,138 | -0.46(-0.69%) |
May 05, 2014 | 64.01 | 66.27 | 64.01 | 66.16 | 460,990 | +2.29(+3.58%) |
May 02, 2014 | 64.64 | 64.91 | 63.46 | 63.87 | 494,161 | -0.22(-0.35%) |
May 01, 2014 | 64.14 | 64.90 | 63.28 | 64.09 | 904,822 | -0.73(-1.13%) |
Apr 30, 2014 | 64.96 | 65.14 | 63.90 | 64.82 | 423,783 | -0.14(-0.22%) |
Apr 29, 2014 | 64.79 | 65.64 | 64.77 | 64.97 | 379,317 | +0.58(+0.90%) |
Apr 28, 2014 | 63.74 | 64.81 | 63.53 | 64.39 | 510,470 | +1.01(+1.59%) |
Apr 25, 2014 | 63.89 | 63.89 | 62.99 | 63.38 | 346,841 | -0.85(-1.32%) |
Apr 24, 2014 | 65.46 | 65.46 | 64.13 | 64.22 | 258,908 | -1.02(-1.56%) |
Apr 23, 2014 | 65.04 | 65.79 | 64.93 | 65.24 | 333,379 | +0.23(+0.36%) |
Apr 22, 2014 | 64.94 | 65.13 | 64.53 | 65.01 | 268,680 | +0.07(+0.11%) |
Apr 21, 2014 | 63.98 | 64.95 | 63.94 | 64.94 | 405,147 | +1.22(+1.92%) |
Apr 17, 2014 | 63.27 | 63.71 | 63.71 | 63.71 | 416,435 | +0.20(+0.32%) |
Apr 16, 2014 | 63.24 | 63.71 | 62.56 | 63.51 | 423,053 | +0.87(+1.38%) |
Apr 15, 2014 | 62.51 | 63.18 | 61.76 | 62.64 | 464,618 | +0.19(+0.31%) |
Apr 14, 2014 | 62.90 | 63.45 | 61.99 | 62.45 | 287,870 | +0.09(+0.14%) |
Apr 11, 2014 | 60.98 | 62.73 | 60.63 | 62.36 | 555,726 | +0.88(+1.44%) |
Apr 10, 2014 | 61.25 | 62.68 | 61.25 | 61.48 | 534,829 | +0.43(+0.70%) |
Apr 09, 2014 | 61.50 | 61.53 | 60.56 | 61.05 | 423,463 | -0.35(-0.56%) |
Apr 08, 2014 | 60.52 | 61.71 | 60.32 | 61.40 | 350,509 | +0.79(+1.31%) |
Apr 07, 2014 | 61.85 | 62.16 | 60.40 | 60.60 | 459,885 | -1.36(-2.20%) |
Apr 04, 2014 | 62.33 | 63.23 | 61.94 | 61.96 | 456,979 | -0.07(-0.12%) |
Apr 03, 2014 | 62.41 | 62.64 | 61.77 | 62.04 | 432,940 | -0.29(-0.46%) |
Apr 02, 2014 | 61.98 | 62.46 | 61.84 | 62.32 | 708,818 | +0.32(+0.51%) |
Apr 01, 2014 | 59.67 | 62.44 | 59.26 | 62.01 | 910,244 | +2.77(+4.68%) |
Mar 31, 2014 | 58.16 | 59.35 | 57.82 | 59.23 | 427,291 | +1.07(+1.85%) |
Mar 28, 2014 | 58.09 | 58.85 | 58.01 | 58.16 | 369,980 | -0.08(-0.14%) |
Mar 27, 2014 | 58.05 | 58.47 | 57.62 | 58.24 | 236,850 | +0.22(+0.38%) |
Mar 26, 2014 | 58.34 | 58.63 | 58.00 | 58.02 | 309,506 | +0.09(+0.15%) |
Mar 25, 2014 | 58.43 | 58.73 | 57.72 | 57.93 | 470,996 | -0.32(-0.55%) |
Mar 24, 2014 | 59.12 | 59.36 | 57.56 | 58.25 | 363,031 | -0.55(-0.93%) |
Mar 21, 2014 | 59.18 | 59.63 | 58.74 | 58.80 | 853,435 | -0.09(-0.15%) |
Mar 20, 2014 | 58.19 | 59.00 | 57.97 | 58.89 | 370,468 | +0.57(+0.98%) |
Mar 19, 2014 | 58.26 | 58.60 | 57.94 | 58.32 | 395,153 | +0.14(+0.25%) |
Mar 18, 2014 | 58.62 | 58.84 | 58.02 | 58.18 | 917,847 | -0.24(-0.41%) |
Mar 17, 2014 | 58.58 | 58.70 | 57.87 | 58.41 | 309,442 | +0.01(+0.02%) |
Mar 14, 2014 | 57.70 | 58.50 | 57.70 | 58.40 | 386,536 | +0.70(+1.21%) |
Mar 13, 2014 | 58.06 | 58.32 | 57.16 | 57.70 | 312,075 | -0.36(-0.62%) |
Mar 12, 2014 | 57.68 | 58.17 | 57.42 | 58.06 | 271,579 | +0.11(+0.19%) |
Mar 11, 2014 | 58.34 | 58.45 | 57.51 | 57.95 | 504,631 | -0.49(-0.84%) |
Mar 10, 2014 | 58.80 | 58.80 | 58.16 | 58.44 | 624,378 | -0.26(-0.44%) |
Mar 07, 2014 | 59.09 | 59.24 | 58.55 | 58.70 | 269,226 | -0.17(-0.29%) |
Mar 06, 2014 | 58.95 | 59.20 | 58.65 | 58.87 | 421,794 | -0.07(-0.11%) |
Mar 05, 2014 | 58.82 | 59.29 | 58.61 | 58.94 | 321,228 | +0.16(+0.27%) |
Mar 04, 2014 | 58.39 | 58.89 | 58.26 | 58.78 | 488,257 | +1.08(+1.87%) |
Mar 03, 2014 | 57.54 | 58.13 | 57.40 | 57.70 | 427,891 | -0.04(-0.07%) |
Feb 28, 2014 | 58.27 | 58.53 | 57.51 | 57.74 | 482,261 | -0.42(-0.72%) |
Feb 27, 2014 | 57.92 | 58.23 | 57.70 | 58.16 | 324,178 | +0.22(+0.38%) |
Feb 26, 2014 | 57.39 | 57.97 | 57.07 | 57.94 | 413,265 | +0.55(+0.96%) |
Feb 25, 2014 | 57.45 | 57.72 | 56.93 | 57.39 | 518,568 | -0.02(-0.04%) |
Feb 24, 2014 | 57.26 | 58.03 | 57.26 | 57.41 | 468,155 | +0.13(+0.23%) |
Feb 21, 2014 | 57.85 | 57.85 | 57.18 | 57.28 | 607,486 | -0.29(-0.51%) |
Feb 20, 2014 | 57.29 | 57.83 | 57.17 | 57.57 | 441,723 | +0.22(+0.38%) |
Feb 19, 2014 | 57.41 | 58.35 | 56.88 | 57.35 | 786,366 | -0.63(-1.08%) |
Feb 18, 2014 | 58.28 | 58.62 | 57.61 | 57.98 | 694,443 | +0.38(+0.66%) |
Feb 14, 2014 | 56.42 | 57.60 | 57.60 | 57.60 | 495,700 | +0.13(+0.22%) |
Feb 13, 2014 | 56.53 | 58.86 | 55.60 | 57.47 | 550,397 | +1.13(+2.00%) |
Feb 12, 2014 | 56.19 | 56.76 | 56.05 | 56.34 | 524,233 | +0.25(+0.45%) |
Feb 11, 2014 | 55.10 | 56.34 | 54.82 | 56.09 | 321,009 | +1.18(+2.14%) |
Feb 10, 2014 | 55.54 | 55.91 | 54.59 | 54.92 | 289,338 | -0.54(-0.98%) |
Feb 07, 2014 | 54.57 | 55.78 | 54.47 | 55.46 | 410,719 | +0.98(+1.81%) |
Feb 06, 2014 | 53.30 | 54.78 | 53.30 | 54.48 | 350,650 | +1.35(+2.55%) |
Feb 05, 2014 | 53.06 | 53.53 | 52.24 | 53.12 | 504,473 | -0.10(-0.19%) |
Feb 04, 2014 | 53.21 | 53.46 | 52.84 | 53.22 | 396,991 | -0.01(-0.01%) |
Feb 03, 2014 | 53.88 | 54.13 | 52.52 | 53.23 | 597,591 | -0.65(-1.21%) |
Jan 31, 2014 | 53.35 | 54.54 | 53.17 | 53.88 | 352,991 | +0.16(+0.29%) |
Jan 30, 2014 | 53.79 | 54.28 | 53.28 | 53.72 | 296,684 | +0.47(+0.87%) |
Jan 29, 2014 | 53.01 | 54.03 | 52.42 | 53.26 | 501,892 | -0.06(-0.11%) |
Jan 28, 2014 | 52.34 | 53.59 | 52.15 | 53.32 | 385,086 | +0.94(+1.79%) |
Jan 27, 2014 | 52.75 | 53.21 | 51.92 | 52.38 | 415,517 | -0.21(-0.40%) |
Jan 24, 2014 | 53.21 | 53.38 | 52.56 | 52.59 | 475,903 | -0.84(-1.57%) |
Jan 23, 2014 | 52.58 | 53.46 | 52.23 | 53.43 | 356,078 | +0.74(+1.41%) |
Jan 22, 2014 | 53.01 | 53.58 | 52.48 | 52.69 | 920,067 | -0.86(-1.60%) |
Jan 21, 2014 | 52.83 | 53.80 | 52.54 | 53.55 | 417,201 | +1.24(+2.38%) |
Jan 17, 2014 | 52.47 | 52.30 | 52.30 | 52.30 | 403,946 | -0.39(-0.73%) |
Jan 16, 2014 | 52.75 | 52.94 | 51.82 | 52.69 | 384,202 | -0.04(-0.08%) |
Jan 15, 2014 | 52.57 | 53.07 | 52.42 | 52.73 | 383,018 | +0.50(+0.95%) |
Jan 14, 2014 | 51.55 | 52.44 | 51.21 | 52.23 | 290,817 | +0.78(+1.52%) |
Jan 13, 2014 | 51.86 | 52.03 | 51.25 | 51.45 | 485,913 | -0.61(-1.17%) |
Jan 10, 2014 | 51.94 | 52.81 | 51.91 | 52.06 | 755,445 | +0.22(+0.42%) |
Jan 09, 2014 | 53.27 | 53.27 | 51.33 | 51.84 | 674,060 | -1.16(-2.18%) |
Jan 08, 2014 | 52.08 | 54.23 | 51.43 | 52.99 | 1,452,490 | +2.42(+4.78%) |
Jan 07, 2014 | 51.26 | 51.54 | 49.88 | 50.58 | 896,883 | -0.65(-1.27%) |
Jan 06, 2014 | 51.62 | 51.63 | 50.76 | 51.23 | 517,414 | -0.11(-0.22%) |
Jan 03, 2014 | 51.78 | 52.10 | 51.28 | 51.34 | 413,550 | -0.21(-0.40%) |
Jan 02, 2014 | 52.17 | 52.21 | 51.25 | 51.55 | 489,188 | -0.71(-1.35%) |
Dec 31, 2013 | 52.65 | 52.25 | 52.25 | 52.25 | 383,867 | -0.17(-0.33%) |
Dec 30, 2013 | 52.06 | 53.18 | 51.66 | 52.43 | 644,579 | +0.38(+0.73%) |
Dec 27, 2013 | 52.12 | 52.57 | 51.83 | 52.05 | 385,979 | +0.19(+0.37%) |
Dec 26, 2013 | 51.97 | 52.22 | 51.55 | 51.86 | 313,373 | +0.15(+0.30%) |
Dec 24, 2013 | 51.05 | 51.75 | 51.00 | 51.70 | 236,020 | +0.57(+1.12%) |
Dec 23, 2013 | 50.77 | 51.22 | 50.48 | 51.13 | 333,987 | +0.85(+1.69%) |
Dec 20, 2013 | 49.01 | 50.43 | 48.73 | 50.28 | 593,701 | +1.08(+2.20%) |
Dec 19, 2013 | 49.15 | 49.46 | 48.49 | 49.20 | 486,488 | +0.07(+0.13%) |
Dec 18, 2013 | 48.54 | 49.19 | 48.12 | 49.13 | 423,450 | +0.50(+1.04%) |
Dec 17, 2013 | 48.47 | 48.99 | 48.36 | 48.63 | 372,082 | +0.07(+0.13%) |
Dec 16, 2013 | 47.99 | 48.68 | 47.99 | 48.56 | 454,684 | +0.61(+1.27%) |
Dec 13, 2013 | 47.24 | 48.19 | 46.99 | 47.95 | 366,624 | +0.82(+1.74%) |
Dec 12, 2013 | 47.19 | 47.52 | 46.84 | 47.13 | 418,028 | -0.05(-0.11%) |
Dec 11, 2013 | 47.16 | 47.57 | 46.96 | 47.19 | 407,165 | +0.36(+0.77%) |
Dec 10, 2013 | 46.88 | 47.12 | 46.47 | 46.83 | 350,628 | -0.37(-0.79%) |
Dec 09, 2013 | 47.38 | 47.53 | 46.75 | 47.20 | 465,115 | -0.22(-0.46%) |
Dec 06, 2013 | 47.05 | 47.51 | 46.45 | 47.42 | 333,307 | +0.80(+1.72%) |
Dec 05, 2013 | 46.59 | 46.81 | 46.06 | 46.62 | 411,957 | -0.14(-0.29%) |
Dec 04, 2013 | 46.44 | 47.16 | 46.11 | 46.75 | 479,658 | -0.66(-1.40%) |
Dec 03, 2013 | 47.55 | 48.09 | 47.34 | 47.42 | 675,514 | -1.17(-2.40%) |
Dec 02, 2013 | 47.95 | 48.69 | 47.69 | 48.59 | 256,929 | +0.53(+1.10%) |
Nov 29, 2013 | 48.26 | 48.63 | 47.96 | 48.06 | 151,997 | +0.04(+0.09%) |
Nov 27, 2013 | 47.98 | 48.46 | 47.80 | 48.02 | 235,994 | +0.02(+0.04%) |
Nov 26, 2013 | 48.51 | 48.78 | 47.99 | 48.00 | 333,022 | -0.39(-0.80%) |
Nov 25, 2013 | 48.34 | 48.80 | 48.25 | 48.38 | 422,083 | +0.05(+0.10%) |
Nov 22, 2013 | 47.77 | 48.37 | 47.74 | 48.34 | 287,228 | +0.67(+1.40%) |
Nov 21, 2013 | 47.35 | 48.01 | 47.18 | 47.67 | 264,036 | +0.60(+1.28%) |
Nov 20, 2013 | 47.20 | 47.22 | 46.68 | 47.06 | 360,809 | +0.08(+0.18%) |
Nov 19, 2013 | 46.64 | 47.18 | 46.23 | 46.98 | 437,098 | +0.19(+0.41%) |
Nov 18, 2013 | 47.18 | 47.25 | 46.51 | 46.79 | 416,108 | -0.25(-0.54%) |
Nov 15, 2013 | 46.39 | 47.04 | 46.10 | 47.04 | 315,820 | +0.58(+1.25%) |
Nov 14, 2013 | 46.78 | 47.30 | 46.36 | 46.46 | 313,378 | -0.01(-0.01%) |
Nov 12, 2013 | 46.58 | 46.72 | 46.30 | 46.47 | 338,879 | -0.13(-0.28%) |
Nov 11, 2013 | 46.65 | 47.04 | 46.21 | 46.60 | 324,461 | +0.07(+0.15%) |
Nov 08, 2013 | 45.04 | 46.56 | 45.02 | 46.53 | 327,402 | +1.43(+3.17%) |
Nov 07, 2013 | 45.53 | 45.81 | 44.15 | 45.10 | 596,006 | -0.20(-0.43%) |
Nov 06, 2013 | 45.68 | 45.90 | 45.05 | 45.30 | 443,699 | -0.02(-0.04%) |
Nov 05, 2013 | 45.53 | 46.04 | 44.98 | 45.31 | 784,273 | -1.07(-2.30%) |
Nov 04, 2013 | 45.59 | 46.52 | 45.37 | 46.38 | 447,040 | +0.94(+2.06%) |
Nov 01, 2013 | 45.87 | 46.36 | 45.05 | 45.44 | 539,922 | -0.52(-1.13%) |
Oct 31, 2013 | 46.54 | 46.70 | 45.94 | 45.97 | 427,843 | -0.46(-1.00%) |
Oct 30, 2013 | 46.60 | 46.72 | 46.27 | 46.43 | 387,442 | +0.01(+0.01%) |
Oct 29, 2013 | 46.54 | 47.19 | 46.02 | 46.42 | 310,991 | +0.08(+0.18%) |
Oct 28, 2013 | 46.63 | 46.67 | 46.12 | 46.34 | 329,692 | -0.30(-0.64%) |
Oct 25, 2013 | 47.16 | 47.19 | 46.39 | 46.64 | 268,500 | -0.17(-0.36%) |
Oct 24, 2013 | 46.45 | 47.06 | 46.19 | 46.81 | 277,027 | +0.60(+1.30%) |
Oct 23, 2013 | 46.15 | 46.51 | 45.70 | 46.21 | 398,202 | -0.01(-0.03%) |
Oct 22, 2013 | 45.75 | 46.77 | 45.15 | 46.22 | 442,968 | +1.46(+3.26%) |
Oct 21, 2013 | 44.13 | 44.90 | 44.13 | 44.76 | 194,349 | +0.64(+1.44%) |
Oct 18, 2013 | 44.34 | 44.34 | 43.82 | 44.13 | 235,469 | +0.15(+0.33%) |
Oct 17, 2013 | 43.09 | 43.98 | 42.83 | 43.98 | 211,136 | +0.19(+0.44%) |
Oct 16, 2013 | 43.98 | 44.12 | 43.53 | 43.79 | 148,515 | +0.15(+0.35%) |
Oct 15, 2013 | 43.78 | 43.84 | 43.14 | 43.63 | 289,108 | -0.16(-0.38%) |
Oct 14, 2013 | 42.97 | 44.16 | 42.97 | 43.80 | 197,386 | +0.45(+1.03%) |
Oct 11, 2013 | 42.88 | 43.53 | 42.73 | 43.35 | 261,649 | +0.26(+0.61%) |
Oct 10, 2013 | 43.06 | 43.41 | 42.82 | 43.09 | 212,494 | +0.48(+1.12%) |
Oct 09, 2013 | 42.93 | 43.04 | 42.50 | 42.61 | 242,290 | -0.31(-0.73%) |
Oct 08, 2013 | 43.03 | 43.44 | 42.77 | 42.92 | 247,275 | -0.22(-0.50%) |
Oct 07, 2013 | 43.11 | 43.46 | 42.80 | 43.14 | 202,843 | -0.20(-0.46%) |
Oct 04, 2013 | 43.54 | 43.99 | 43.20 | 43.34 | 194,111 | -0.25(-0.58%) |
Oct 03, 2013 | 43.95 | 43.99 | 43.04 | 43.59 | 262,386 | -0.36(-0.83%) |
Oct 02, 2013 | 43.83 | 44.08 | 43.27 | 43.96 | 234,120 | -0.01(-0.03%) |
Oct 01, 2013 | 42.96 | 43.97 | 42.74 | 43.97 | 353,629 | +1.47(+3.45%) |
Sep 27, 2013 | 42.75 | 42.87 | 42.20 | 42.50 | 373,785 | -0.62(-1.43%) |
Sep 26, 2013 | 43.43 | 43.74 | 42.92 | 43.12 | 179,489 | -0.19(-0.43%) |
Sep 25, 2013 | 43.24 | 43.63 | 43.22 | 43.31 | 229,233 | +0.27(+0.63%) |
Sep 24, 2013 | 43.20 | 43.74 | 42.97 | 43.04 | 271,119 | -0.03(-0.07%) |
Sep 23, 2013 | 43.16 | 43.60 | 42.83 | 43.07 | 243,425 | +0.04(+0.08%) |
Sep 20, 2013 | 43.67 | 43.82 | 42.94 | 43.03 | 577,263 | -0.49(-1.12%) |
Sep 19, 2013 | 42.96 | 44.09 | 42.96 | 43.52 | 473,390 | +0.65(+1.51%) |
Sep 18, 2013 | 41.96 | 43.08 | 41.63 | 42.87 | 600,638 | +1.02(+2.45%) |
Sep 17, 2013 | 41.40 | 42.17 | 41.25 | 41.85 | 369,312 | +0.45(+1.08%) |
Sep 16, 2013 | 42.01 | 41.97 | 41.33 | 41.40 | 247,436 | -0.19(-0.47%) |
Sep 13, 2013 | 42.02 | 42.28 | 41.55 | 41.60 | 414,722 | -0.26(-0.63%) |
Sep 12, 2013 | 41.95 | 42.11 | 41.72 | 41.86 | 217,635 | -0.11(-0.25%) |
Sep 11, 2013 | 42.37 | 42.62 | 41.79 | 41.97 | 226,796 | -0.40(-0.94%) |
Sep 10, 2013 | 42.11 | 42.44 | 42.07 | 42.37 | 244,243 | +0.32(+0.77%) |
Sep 09, 2013 | 42.07 | 42.37 | 41.68 | 42.04 | 409,202 | +0.04(+0.08%) |
Sep 06, 2013 | 41.30 | 42.56 | 41.10 | 42.01 | 472,671 | +0.94(+2.29%) |
Sep 05, 2013 | 41.19 | 41.51 | 40.92 | 41.07 | 146,696 | -0.09(-0.21%) |
Sep 04, 2013 | 40.66 | 41.18 | 40.09 | 41.16 | 600,415 | +0.74(+1.83%) |
Sep 03, 2013 | 40.49 | 40.70 | 39.96 | 40.41 | 340,377 | +0.35(+0.88%) |
Aug 30, 2013 | 40.99 | 40.99 | 40.02 | 40.06 | 262,478 | -0.83(-2.03%) |
Aug 29, 2013 | 40.61 | 41.03 | 40.60 | 40.89 | 237,133 | -0.02(-0.06%) |
Aug 28, 2013 | 40.15 | 41.17 | 39.74 | 40.91 | 295,412 | +0.89(+2.22%) |
Aug 27, 2013 | 39.61 | 40.13 | 39.31 | 40.03 | 380,257 | +0.27(+0.68%) |
Aug 26, 2013 | 39.79 | 40.61 | 39.43 | 39.76 | 331,294 | +0.03(+0.07%) |
Aug 23, 2013 | 39.61 | 39.77 | 39.17 | 39.73 | 263,896 | +0.29(+0.75%) |
Aug 22, 2013 | 39.34 | 39.49 | 38.98 | 39.43 | 179,235 | +0.26(+0.66%) |
Aug 21, 2013 | 39.26 | 39.53 | 39.09 | 39.17 | 155,402 | -0.15(-0.37%) |
Aug 20, 2013 | 38.95 | 39.33 | 38.58 | 39.32 | 247,477 | +0.40(+1.03%) |
Aug 19, 2013 | 39.04 | 39.06 | 38.57 | 38.92 | 494,838 | -0.15(-0.39%) |
Aug 16, 2013 | 39.26 | 39.34 | 38.74 | 39.07 | 268,027 | -0.31(-0.78%) |
Aug 15, 2013 | 39.15 | 39.57 | 39.01 | 39.38 | 264,411 | +0.00(+0.00%) |
Aug 14, 2013 | 39.53 | 39.66 | 39.15 | 39.38 | 169,167 | -0.09(-0.22%) |
Aug 13, 2013 | 39.53 | 39.65 | 39.01 | 39.47 | 241,940 | -0.11(-0.27%) |
Aug 12, 2013 | 39.46 | 39.67 | 39.25 | 39.57 | 181,326 | -0.04(-0.10%) |
Aug 09, 2013 | 39.42 | 39.87 | 39.08 | 39.61 | 327,406 | +0.28(+0.70%) |
Aug 08, 2013 | 40.04 | 40.50 | 39.32 | 39.34 | 323,619 | -0.51(-1.28%) |
Aug 07, 2013 | 40.40 | 40.47 | 39.80 | 39.85 | 264,451 | -0.60(-1.48%) |
Aug 06, 2013 | 40.09 | 40.45 | 39.86 | 40.45 | 278,478 | +0.32(+0.81%) |
Aug 05, 2013 | 40.71 | 40.91 | 39.98 | 40.13 | 531,893 | -0.54(-1.33%) |
Aug 02, 2013 | 40.91 | 41.12 | 40.35 | 40.67 | 304,202 | -0.25(-0.62%) |
Aug 01, 2013 | 40.60 | 41.17 | 39.87 | 40.92 | 448,137 | +0.81(+2.02%) |
Jul 31, 2013 | 40.24 | 40.54 | 39.95 | 40.11 | 324,951 | -0.06(-0.16%) |
Jul 30, 2013 | 40.34 | 40.43 | 39.96 | 40.17 | 244,768 | -0.05(-0.12%) |
Jul 29, 2013 | 40.37 | 40.60 | 40.04 | 40.22 | 275,620 | -0.14(-0.35%) |
Jul 26, 2013 | 40.33 | 40.54 | 40.11 | 40.36 | 350,152 | -0.15(-0.38%) |
Jul 25, 2013 | 39.95 | 40.56 | 39.91 | 40.51 | 502,022 | +0.21(+0.53%) |
Jul 24, 2013 | 40.63 | 40.63 | 39.97 | 40.30 | 432,293 | -0.35(-0.87%) |
Jul 23, 2013 | 40.77 | 41.03 | 40.41 | 40.66 | 308,117 | +0.08(+0.19%) |
Jul 22, 2013 | 39.90 | 40.70 | 39.90 | 40.58 | 217,006 | +0.49(+1.22%) |
Jul 19, 2013 | 39.81 | 40.24 | 39.74 | 40.09 | 244,085 | +0.25(+0.64%) |
Jul 18, 2013 | 40.03 | 40.44 | 39.73 | 39.84 | 224,495 | -0.11(-0.28%) |
Jul 17, 2013 | 39.73 | 40.14 | 39.60 | 39.95 | 213,707 | +0.36(+0.92%) |
Jul 16, 2013 | 40.27 | 40.46 | 39.18 | 39.59 | 515,665 | -0.71(-1.77%) |
Jul 15, 2013 | 40.24 | 40.71 | 39.99 | 40.30 | 340,285 | +0.01(+0.01%) |
Jul 12, 2013 | 40.09 | 40.46 | 39.99 | 40.29 | 246,102 | +0.06(+0.15%) |
Jul 11, 2013 | 40.44 | 40.45 | 39.84 | 40.23 | 322,288 | +0.28(+0.71%) |
Jul 10, 2013 | 40.13 | 40.35 | 39.77 | 39.95 | 330,671 | -0.35(-0.86%) |
Jul 09, 2013 | 40.01 | 40.30 | 39.81 | 40.30 | 406,811 | +0.35(+0.87%) |
Jul 08, 2013 | 39.64 | 39.95 | 39.38 | 39.95 | 318,770 | +0.50(+1.27%) |
Jul 05, 2013 | 39.20 | 39.46 | 38.68 | 39.45 | 219,605 | +0.58(+1.50%) |
Jul 03, 2013 | 38.83 | 38.88 | 38.58 | 38.87 | 210,792 | -0.21(-0.54%) |
Jul 02, 2013 | 39.09 | 39.69 | 38.84 | 39.08 | 684,457 | -0.07(-0.18%) |