Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.14 | 45.54 | 43.86 | 44.23 | 1,714,491 | -1.60(-3.49%) |
Jun 27, 2014 | 45.29 | 45.87 | 45.21 | 45.83 | 1,013,306 | +0.54(+1.20%) |
Jun 26, 2014 | 45.01 | 45.31 | 44.12 | 45.29 | 870,376 | +0.22(+0.48%) |
Jun 25, 2014 | 44.77 | 45.33 | 44.73 | 45.07 | 623,097 | +0.34(+0.76%) |
Jun 24, 2014 | 45.25 | 45.40 | 44.72 | 44.73 | 697,677 | -0.60(-1.33%) |
Jun 23, 2014 | 45.03 | 45.91 | 45.02 | 45.33 | 756,370 | +0.31(+0.68%) |
Jun 20, 2014 | 45.84 | 46.26 | 44.66 | 45.02 | 1,877,751 | -1.44(-3.10%) |
Jun 19, 2014 | 46.58 | 46.79 | 46.41 | 46.47 | 370,079 | +0.11(+0.25%) |
Jun 18, 2014 | 46.04 | 46.40 | 45.94 | 46.35 | 312,929 | +0.32(+0.70%) |
Jun 17, 2014 | 46.19 | 46.75 | 45.84 | 46.03 | 776,060 | -0.29(-0.62%) |
Jun 16, 2014 | 46.40 | 46.66 | 46.09 | 46.32 | 492,191 | -0.11(-0.24%) |
Jun 13, 2014 | 46.88 | 47.10 | 46.38 | 46.43 | 497,775 | -0.53(-1.13%) |
Jun 12, 2014 | 46.30 | 47.02 | 46.19 | 46.96 | 945,130 | +0.66(+1.43%) |
Jun 11, 2014 | 45.75 | 46.33 | 45.52 | 46.30 | 667,118 | +0.38(+0.82%) |
Jun 10, 2014 | 45.18 | 45.98 | 45.16 | 45.92 | 735,683 | +1.09(+2.44%) |
Jun 06, 2014 | 45.08 | 45.28 | 44.72 | 44.83 | 459,323 | +0.03(+0.06%) |
Jun 05, 2014 | 44.08 | 44.94 | 44.05 | 44.81 | 606,524 | +0.95(+2.17%) |
Jun 04, 2014 | 43.49 | 43.95 | 43.49 | 43.85 | 387,186 | +0.39(+0.90%) |
Jun 03, 2014 | 43.36 | 43.87 | 43.20 | 43.46 | 479,842 | -0.10(-0.22%) |
Jun 02, 2014 | 43.74 | 43.88 | 43.17 | 43.56 | 921,623 | -0.17(-0.40%) |
May 30, 2014 | 43.94 | 44.03 | 43.56 | 43.73 | 487,199 | -0.13(-0.30%) |
May 29, 2014 | 43.54 | 44.32 | 43.39 | 43.86 | 731,920 | +0.52(+1.21%) |
May 28, 2014 | 43.28 | 43.59 | 43.09 | 43.34 | 614,832 | -0.01(-0.02%) |
May 27, 2014 | 43.79 | 44.05 | 43.11 | 43.35 | 967,546 | -0.37(-0.84%) |
May 23, 2014 | 43.92 | 43.71 | 43.71 | 43.71 | 1,790,591 | -0.72(-1.61%) |
May 22, 2014 | 43.98 | 44.54 | 43.82 | 44.43 | 344,572 | +0.54(+1.23%) |
May 21, 2014 | 43.83 | 44.08 | 43.59 | 43.89 | 565,518 | +0.16(+0.36%) |
May 20, 2014 | 44.09 | 44.31 | 43.70 | 43.73 | 801,559 | -0.52(-1.16%) |
May 19, 2014 | 44.05 | 44.34 | 43.79 | 44.25 | 679,721 | +0.07(+0.16%) |
May 16, 2014 | 43.56 | 44.22 | 43.43 | 44.18 | 608,281 | +0.64(+1.46%) |
May 15, 2014 | 43.93 | 44.32 | 43.27 | 43.54 | 1,423,161 | -0.44(-1.01%) |
May 14, 2014 | 44.26 | 44.29 | 43.85 | 43.98 | 648,445 | -0.35(-0.78%) |
May 13, 2014 | 44.56 | 44.62 | 44.04 | 44.33 | 983,167 | -0.37(-0.84%) |
May 12, 2014 | 44.03 | 44.80 | 43.95 | 44.70 | 916,669 | +0.68(+1.54%) |
May 09, 2014 | 43.20 | 44.03 | 43.03 | 44.03 | 1,024,603 | +0.57(+1.32%) |
May 08, 2014 | 43.29 | 43.70 | 43.22 | 43.45 | 842,406 | +0.02(+0.04%) |
May 07, 2014 | 43.38 | 43.45 | 42.86 | 43.43 | 968,408 | +0.14(+0.32%) |
May 06, 2014 | 43.46 | 43.53 | 43.03 | 43.30 | 742,154 | -0.29(-0.66%) |
May 05, 2014 | 43.24 | 43.76 | 42.62 | 43.58 | 714,234 | +0.22(+0.50%) |
May 02, 2014 | 43.23 | 43.47 | 42.96 | 43.36 | 939,393 | +0.01(+0.02%) |
May 01, 2014 | 43.29 | 43.55 | 43.16 | 43.36 | 965,424 | +0.03(+0.06%) |
Apr 30, 2014 | 43.46 | 43.48 | 42.96 | 43.33 | 1,412,334 | -0.15(-0.34%) |
Apr 29, 2014 | 42.58 | 43.90 | 42.42 | 43.48 | 2,226,227 | +1.63(+3.88%) |
Apr 28, 2014 | 41.97 | 42.13 | 41.21 | 41.85 | 1,202,423 | +0.28(+0.67%) |
Apr 25, 2014 | 41.04 | 41.64 | 40.97 | 41.57 | 1,397,998 | +0.37(+0.89%) |
Apr 24, 2014 | 42.18 | 42.99 | 40.64 | 41.21 | 3,177,646 | +0.57(+1.41%) |
Apr 23, 2014 | 41.30 | 41.30 | 40.04 | 40.64 | 1,437,769 | -0.74(-1.79%) |
Apr 22, 2014 | 41.21 | 41.42 | 41.00 | 41.37 | 948,197 | +0.19(+0.46%) |
Apr 21, 2014 | 41.13 | 42.08 | 40.91 | 41.18 | 2,656,695 | -0.05(-0.13%) |
Apr 17, 2014 | 40.79 | 41.24 | 41.24 | 41.24 | 1,628,152 | +0.83(+2.04%) |
Apr 16, 2014 | 41.07 | 41.19 | 40.20 | 40.41 | 883,057 | -0.31(-0.77%) |
Apr 15, 2014 | 39.64 | 40.75 | 39.62 | 40.72 | 2,718,830 | +0.78(+1.96%) |
Apr 14, 2014 | 38.73 | 40.04 | 38.47 | 39.94 | 1,430,129 | +1.32(+3.42%) |
Apr 11, 2014 | 39.07 | 39.23 | 38.57 | 38.62 | 882,129 | -0.67(-1.70%) |
Apr 10, 2014 | 39.57 | 39.58 | 39.12 | 39.29 | 1,236,864 | -0.21(-0.53%) |
Apr 09, 2014 | 39.46 | 39.51 | 38.71 | 39.50 | 956,611 | +0.11(+0.29%) |
Apr 08, 2014 | 39.75 | 39.91 | 39.23 | 39.38 | 1,000,043 | +0.26(+0.67%) |
Apr 07, 2014 | 39.31 | 39.65 | 38.75 | 39.12 | 1,705,096 | +0.17(+0.45%) |
Apr 04, 2014 | 39.07 | 39.76 | 38.86 | 38.95 | 586,264 | +0.03(+0.07%) |
Apr 03, 2014 | 38.74 | 39.12 | 38.74 | 38.92 | 804,029 | -0.50(-1.26%) |
Apr 02, 2014 | 39.33 | 39.46 | 39.00 | 39.42 | 580,659 | +0.10(+0.24%) |
Apr 01, 2014 | 38.84 | 39.36 | 38.79 | 39.32 | 1,754,097 | +0.48(+1.23%) |
Mar 31, 2014 | 38.40 | 38.96 | 38.04 | 38.84 | 618,383 | +0.70(+1.82%) |
Mar 28, 2014 | 38.23 | 38.78 | 38.11 | 38.15 | 530,228 | +0.17(+0.43%) |
Mar 27, 2014 | 37.96 | 38.35 | 37.72 | 37.98 | 845,005 | +0.12(+0.32%) |
Mar 26, 2014 | 38.14 | 38.23 | 37.80 | 37.86 | 716,550 | -0.06(-0.16%) |
Mar 25, 2014 | 37.38 | 37.94 | 37.24 | 37.92 | 826,044 | +0.57(+1.54%) |
Mar 24, 2014 | 38.18 | 38.25 | 37.08 | 37.35 | 1,344,423 | -0.50(-1.33%) |
Mar 21, 2014 | 38.46 | 38.64 | 37.38 | 37.85 | 1,996,506 | -0.28(-0.73%) |
Mar 20, 2014 | 38.51 | 38.64 | 38.02 | 38.13 | 1,064,165 | -0.58(-1.50%) |
Mar 19, 2014 | 38.84 | 39.14 | 38.68 | 38.71 | 1,301,155 | +0.26(+0.68%) |
Mar 18, 2014 | 38.09 | 38.55 | 38.04 | 38.45 | 700,576 | +0.44(+1.17%) |
Mar 17, 2014 | 38.35 | 38.43 | 37.72 | 38.01 | 931,136 | +0.37(+0.97%) |
Mar 14, 2014 | 37.98 | 38.11 | 37.46 | 37.65 | 1,091,871 | -0.57(-1.50%) |
Mar 13, 2014 | 39.08 | 39.13 | 38.14 | 38.22 | 1,175,173 | -0.99(-2.53%) |
Mar 12, 2014 | 38.82 | 39.51 | 38.75 | 39.21 | 1,158,423 | +0.54(+1.39%) |
Mar 11, 2014 | 38.84 | 38.91 | 38.40 | 38.67 | 631,863 | -0.03(-0.09%) |
Mar 10, 2014 | 38.51 | 38.81 | 38.42 | 38.71 | 1,045,430 | +0.28(+0.72%) |
Mar 07, 2014 | 38.82 | 38.87 | 38.31 | 38.43 | 920,827 | +0.17(+0.45%) |
Mar 06, 2014 | 38.23 | 38.45 | 38.09 | 38.25 | 576,078 | -0.18(-0.47%) |
Mar 05, 2014 | 38.56 | 38.80 | 38.31 | 38.44 | 707,360 | +0.10(+0.25%) |
Mar 04, 2014 | 38.25 | 38.73 | 38.11 | 38.34 | 1,048,828 | +0.54(+1.43%) |
Mar 03, 2014 | 37.18 | 38.17 | 36.67 | 37.80 | 814,605 | -0.46(-1.20%) |
Feb 28, 2014 | 37.71 | 39.07 | 37.62 | 38.26 | 2,180,781 | -0.17(-0.43%) |
Feb 27, 2014 | 37.29 | 38.55 | 36.92 | 38.43 | 3,710,584 | +0.34(+0.89%) |
Feb 26, 2014 | 38.80 | 38.91 | 37.91 | 38.09 | 2,477,701 | -0.72(-1.86%) |
Feb 25, 2014 | 40.24 | 40.24 | 38.62 | 38.81 | 2,590,197 | -1.41(-3.50%) |
Feb 24, 2014 | 40.21 | 40.46 | 39.77 | 40.22 | 945,903 | +0.01(+0.02%) |
Feb 21, 2014 | 40.64 | 40.64 | 40.11 | 40.21 | 607,961 | -0.24(-0.60%) |
Feb 20, 2014 | 40.11 | 40.51 | 39.87 | 40.45 | 1,065,910 | +0.35(+0.87%) |
Feb 19, 2014 | 39.84 | 40.23 | 39.44 | 40.11 | 1,088,387 | +0.01(+0.02%) |
Feb 18, 2014 | 39.98 | 40.37 | 39.93 | 40.10 | 1,270,186 | +0.34(+0.85%) |
Feb 14, 2014 | 39.79 | 39.76 | 39.76 | 39.76 | 469,278 | +0.02(+0.04%) |
Feb 13, 2014 | 39.33 | 39.77 | 39.21 | 39.74 | 760,433 | +0.03(+0.09%) |
Feb 12, 2014 | 39.36 | 39.87 | 39.36 | 39.71 | 1,838,858 | +0.35(+0.88%) |
Feb 11, 2014 | 39.58 | 39.73 | 38.97 | 39.36 | 1,531,071 | -0.04(-0.11%) |
Feb 10, 2014 | 38.03 | 39.52 | 37.99 | 39.40 | 1,607,707 | +1.65(+4.37%) |
Feb 07, 2014 | 37.71 | 37.75 | 37.21 | 37.75 | 891,026 | -0.02(-0.05%) |
Feb 06, 2014 | 37.94 | 38.37 | 37.60 | 37.77 | 1,492,749 | +0.18(+0.48%) |
Feb 05, 2014 | 37.31 | 37.96 | 37.03 | 37.59 | 1,376,478 | +0.32(+0.86%) |
Feb 04, 2014 | 36.92 | 37.39 | 36.65 | 37.27 | 1,856,944 | +0.93(+2.57%) |
Feb 03, 2014 | 37.49 | 37.53 | 35.89 | 36.33 | 3,535,130 | -1.37(-3.62%) |
Jan 31, 2014 | 37.76 | 37.92 | 37.48 | 37.70 | 871,096 | -0.29(-0.75%) |
Jan 30, 2014 | 37.28 | 38.15 | 37.24 | 37.99 | 812,846 | +0.29(+0.76%) |
Jan 29, 2014 | 37.31 | 37.94 | 37.22 | 37.70 | 1,465,560 | -0.42(-1.11%) |
Jan 28, 2014 | 37.60 | 38.18 | 37.60 | 38.12 | 1,028,836 | +0.25(+0.66%) |
Jan 27, 2014 | 37.90 | 38.10 | 37.67 | 37.87 | 1,944,604 | -0.06(-0.16%) |
Jan 24, 2014 | 37.42 | 38.24 | 37.19 | 37.93 | 4,770,829 | -2.59(-6.40%) |
Jan 23, 2014 | 40.11 | 40.96 | 39.93 | 40.53 | 2,121,911 | +0.31(+0.77%) |
Jan 22, 2014 | 39.90 | 40.45 | 39.88 | 40.22 | 1,580,536 | +0.36(+0.91%) |
Jan 21, 2014 | 38.90 | 40.04 | 38.57 | 39.85 | 1,610,051 | +0.41(+1.03%) |
Jan 17, 2014 | 38.95 | 39.45 | 39.45 | 39.45 | 1,170,300 | -0.16(-0.39%) |
Jan 16, 2014 | 39.81 | 39.89 | 39.48 | 39.60 | 1,264,771 | -0.76(-1.88%) |
Jan 15, 2014 | 39.65 | 40.38 | 39.65 | 40.36 | 1,224,034 | +0.71(+1.79%) |
Jan 14, 2014 | 40.38 | 40.38 | 39.52 | 39.65 | 2,214,595 | -0.83(-2.05%) |
Jan 13, 2014 | 41.24 | 41.43 | 40.28 | 40.48 | 1,223,534 | -0.82(-1.99%) |
Jan 10, 2014 | 41.30 | 41.48 | 41.11 | 41.30 | 597,096 | -0.03(-0.08%) |
Jan 09, 2014 | 41.18 | 41.78 | 40.92 | 41.34 | 1,446,952 | +0.03(+0.06%) |
Jan 08, 2014 | 40.90 | 41.46 | 40.68 | 41.31 | 1,075,422 | +0.33(+0.80%) |
Jan 07, 2014 | 40.22 | 41.28 | 40.20 | 40.98 | 1,145,967 | +0.94(+2.35%) |
Jan 06, 2014 | 40.11 | 40.40 | 39.95 | 40.04 | 1,336,052 | -0.37(-0.92%) |
Jan 03, 2014 | 40.50 | 41.06 | 40.27 | 40.41 | 1,108,183 | +0.48(+1.19%) |
Jan 02, 2014 | 40.64 | 40.64 | 39.88 | 39.94 | 894,686 | -0.76(-1.87%) |
Dec 31, 2013 | 40.86 | 40.70 | 40.70 | 40.70 | 556,173 | -0.11(-0.28%) |
Dec 30, 2013 | 40.78 | 41.18 | 40.74 | 40.81 | 868,630 | +0.22(+0.53%) |
Dec 27, 2013 | 40.87 | 40.88 | 40.38 | 40.60 | 502,792 | -0.28(-0.68%) |
Dec 26, 2013 | 40.62 | 40.97 | 40.62 | 40.87 | 728,937 | +0.29(+0.70%) |
Dec 24, 2013 | 40.54 | 40.73 | 40.38 | 40.59 | 279,630 | +0.29(+0.73%) |
Dec 23, 2013 | 40.19 | 40.33 | 39.98 | 40.29 | 706,487 | +0.45(+1.13%) |
Dec 20, 2013 | 39.83 | 40.26 | 39.72 | 39.84 | 1,872,378 | +0.38(+0.96%) |
Dec 19, 2013 | 39.52 | 39.59 | 39.12 | 39.46 | 2,073,766 | -0.10(-0.26%) |
Dec 18, 2013 | 39.46 | 39.80 | 39.23 | 39.57 | 1,498,347 | -0.08(-0.20%) |
Dec 17, 2013 | 40.03 | 40.04 | 39.34 | 39.65 | 1,707,870 | -0.25(-0.63%) |
Dec 16, 2013 | 40.47 | 40.55 | 39.86 | 39.90 | 1,288,975 | -0.27(-0.67%) |
Dec 13, 2013 | 40.01 | 40.47 | 39.98 | 40.16 | 2,719,949 | +0.95(+2.42%) |
Dec 12, 2013 | 41.15 | 41.15 | 39.02 | 39.21 | 1,643,821 | -0.11(-0.29%) |
Dec 11, 2013 | 40.78 | 41.06 | 39.17 | 39.33 | 2,360,632 | -1.67(-4.07%) |
Dec 10, 2013 | 41.05 | 41.48 | 40.53 | 40.99 | 1,552,118 | -0.61(-1.48%) |
Dec 09, 2013 | 41.41 | 41.80 | 41.16 | 41.61 | 1,252,764 | +0.22(+0.52%) |
Dec 06, 2013 | 40.72 | 41.54 | 40.72 | 41.39 | 1,165,884 | +0.56(+1.38%) |
Dec 05, 2013 | 40.70 | 40.99 | 40.46 | 40.83 | 1,067,823 | +0.03(+0.06%) |
Dec 04, 2013 | 41.45 | 41.48 | 40.41 | 40.80 | 2,633,500 | -1.31(-3.12%) |
Dec 03, 2013 | 42.22 | 42.32 | 41.71 | 42.12 | 2,422,102 | -0.10(-0.25%) |
Dec 02, 2013 | 42.20 | 42.71 | 41.81 | 42.22 | 1,015,666 | +0.03(+0.06%) |
Nov 29, 2013 | 41.99 | 42.34 | 41.62 | 42.20 | 604,117 | +0.12(+0.29%) |
Nov 27, 2013 | 42.65 | 42.71 | 41.88 | 42.07 | 2,022,359 | -0.78(-1.82%) |
Nov 26, 2013 | 43.12 | 43.12 | 42.39 | 42.85 | 1,861,678 | -1.00(-2.29%) |
Nov 25, 2013 | 44.11 | 44.25 | 43.81 | 43.85 | 494,009 | -0.30(-0.69%) |
Nov 22, 2013 | 43.82 | 44.22 | 43.70 | 44.16 | 369,742 | +0.23(+0.53%) |
Nov 21, 2013 | 44.35 | 44.35 | 43.85 | 43.92 | 1,100,140 | -0.38(-0.86%) |
Nov 20, 2013 | 44.30 | 44.52 | 44.08 | 44.30 | 1,132,908 | +0.31(+0.71%) |
Nov 19, 2013 | 43.70 | 44.27 | 43.67 | 43.99 | 1,115,691 | +0.14(+0.32%) |
Nov 18, 2013 | 44.09 | 44.36 | 43.70 | 43.85 | 701,750 | -0.28(-0.63%) |
Nov 15, 2013 | 44.46 | 44.50 | 43.71 | 44.13 | 1,114,471 | -0.17(-0.39%) |
Nov 14, 2013 | 43.68 | 44.47 | 43.55 | 44.30 | 1,035,997 | +0.22(+0.49%) |
Nov 13, 2013 | 43.04 | 44.10 | 43.04 | 44.09 | 1,577,086 | +1.10(+2.56%) |
Nov 12, 2013 | 43.47 | 43.51 | 42.78 | 42.99 | 1,021,771 | -0.66(-1.52%) |
Nov 11, 2013 | 43.45 | 43.75 | 43.38 | 43.65 | 824,005 | +0.11(+0.26%) |
Nov 08, 2013 | 42.58 | 43.56 | 42.58 | 43.54 | 992,357 | +1.13(+2.66%) |
Nov 07, 2013 | 43.13 | 43.39 | 42.37 | 42.41 | 1,673,016 | -0.50(-1.16%) |
Nov 06, 2013 | 43.38 | 43.44 | 42.84 | 42.91 | 963,583 | -0.45(-1.03%) |
Nov 05, 2013 | 43.40 | 43.58 | 43.19 | 43.36 | 1,015,941 | -0.33(-0.75%) |
Nov 04, 2013 | 43.69 | 43.78 | 43.32 | 43.69 | 648,333 | -0.10(-0.24%) |
Nov 01, 2013 | 44.36 | 44.37 | 43.30 | 43.79 | 1,205,694 | -0.72(-1.62%) |
Oct 31, 2013 | 44.14 | 44.61 | 44.01 | 44.51 | 1,916,593 | +0.25(+0.56%) |
Oct 30, 2013 | 44.22 | 44.33 | 43.48 | 44.26 | 2,033,116 | +0.65(+1.50%) |
Oct 29, 2013 | 43.38 | 43.69 | 43.22 | 43.61 | 2,022,524 | +0.48(+1.12%) |
Oct 28, 2013 | 43.65 | 43.98 | 42.49 | 43.13 | 4,244,080 | +0.50(+1.17%) |
Oct 25, 2013 | 43.85 | 44.46 | 41.91 | 42.63 | 7,941,889 | -5.82(-12.00%) |
Oct 24, 2013 | 48.48 | 48.78 | 48.06 | 48.44 | 1,945,333 | -0.69(-1.40%) |
Oct 23, 2013 | 48.69 | 49.16 | 48.48 | 49.13 | 814,806 | +0.17(+0.35%) |
Oct 22, 2013 | 49.03 | 49.33 | 48.59 | 48.96 | 1,270,483 | +0.49(+1.01%) |
Oct 21, 2013 | 48.59 | 48.85 | 48.36 | 48.47 | 1,422,418 | +0.10(+0.21%) |
Oct 18, 2013 | 48.15 | 48.62 | 47.87 | 48.37 | 1,431,102 | +0.30(+0.63%) |
Oct 17, 2013 | 48.00 | 48.21 | 47.85 | 48.06 | 1,350,568 | -0.03(-0.07%) |
Oct 16, 2013 | 47.61 | 48.18 | 47.61 | 48.10 | 1,179,844 | +0.64(+1.34%) |
Oct 15, 2013 | 48.25 | 48.42 | 47.32 | 47.46 | 872,092 | -0.74(-1.53%) |
Oct 14, 2013 | 48.24 | 48.27 | 47.45 | 48.20 | 1,438,314 | -0.09(-0.20%) |
Oct 11, 2013 | 47.78 | 48.46 | 47.56 | 48.30 | 1,098,554 | +0.20(+0.41%) |
Oct 10, 2013 | 47.14 | 48.10 | 47.07 | 48.10 | 1,339,629 | +1.39(+2.97%) |
Oct 09, 2013 | 45.78 | 46.86 | 45.72 | 46.71 | 1,725,944 | +1.20(+2.65%) |
Oct 08, 2013 | 46.05 | 46.31 | 45.46 | 45.51 | 1,289,178 | -0.67(-1.45%) |
Oct 07, 2013 | 45.96 | 46.84 | 45.73 | 46.18 | 1,326,865 | -0.28(-0.61%) |
Oct 04, 2013 | 46.03 | 46.49 | 45.91 | 46.46 | 911,157 | +0.55(+1.20%) |
Oct 03, 2013 | 45.89 | 46.37 | 45.76 | 45.91 | 1,428,565 | +0.15(+0.34%) |
Oct 02, 2013 | 45.35 | 45.89 | 44.92 | 45.76 | 1,270,639 | -0.19(-0.41%) |
Oct 01, 2013 | 45.62 | 46.18 | 45.29 | 45.95 | 1,895,250 | +0.51(+1.12%) |
Sep 30, 2013 | 45.04 | 45.59 | 45.00 | 45.44 | 1,522,325 | +0.10(+0.23%) |
Sep 27, 2013 | 45.26 | 45.46 | 44.95 | 45.34 | 923,589 | -0.17(-0.38%) |
Sep 26, 2013 | 45.78 | 46.00 | 45.26 | 45.51 | 877,974 | +0.17(+0.38%) |
Sep 25, 2013 | 45.45 | 45.54 | 45.28 | 45.34 | 730,386 | +0.13(+0.29%) |
Sep 24, 2013 | 45.42 | 45.82 | 45.18 | 45.21 | 1,222,760 | -0.23(-0.51%) |
Sep 23, 2013 | 45.59 | 45.94 | 45.30 | 45.44 | 781,967 | +0.10(+0.23%) |
Sep 20, 2013 | 46.03 | 46.23 | 45.34 | 45.34 | 1,572,383 | -0.94(-2.03%) |
Sep 19, 2013 | 46.63 | 46.75 | 46.16 | 46.27 | 668,610 | -0.49(-1.05%) |
Sep 18, 2013 | 46.31 | 46.79 | 45.37 | 46.77 | 1,216,860 | +0.54(+1.17%) |
Sep 17, 2013 | 46.03 | 46.41 | 45.97 | 46.22 | 918,211 | +0.27(+0.58%) |
Sep 16, 2013 | 45.91 | 45.97 | 45.56 | 45.96 | 680,275 | +0.64(+1.40%) |
Sep 13, 2013 | 45.01 | 45.40 | 44.84 | 45.32 | 628,374 | +0.26(+0.57%) |
Sep 12, 2013 | 44.64 | 45.25 | 44.64 | 45.06 | 1,043,947 | +0.32(+0.71%) |
Sep 11, 2013 | 44.78 | 45.37 | 44.59 | 44.74 | 1,614,458 | -0.22(-0.48%) |
Sep 10, 2013 | 43.67 | 44.98 | 43.61 | 44.96 | 1,219,233 | +1.37(+3.14%) |
Sep 09, 2013 | 42.48 | 43.61 | 42.45 | 43.59 | 1,010,295 | +1.31(+3.09%) |
Sep 06, 2013 | 42.61 | 42.77 | 42.19 | 42.28 | 870,719 | -0.03(-0.08%) |
Sep 05, 2013 | 41.34 | 42.48 | 41.24 | 42.32 | 1,090,692 | +1.08(+2.61%) |
Sep 04, 2013 | 40.75 | 41.28 | 40.54 | 41.24 | 657,017 | +0.39(+0.95%) |
Sep 03, 2013 | 41.06 | 41.20 | 40.59 | 40.85 | 1,464,870 | +0.21(+0.53%) |
Aug 30, 2013 | 41.51 | 41.75 | 40.43 | 40.64 | 1,840,450 | -0.85(-2.05%) |
Aug 29, 2013 | 41.48 | 41.69 | 41.22 | 41.49 | 770,912 | +0.03(+0.06%) |
Aug 28, 2013 | 41.89 | 42.08 | 41.26 | 41.47 | 882,807 | -0.51(-1.21%) |
Aug 27, 2013 | 42.15 | 42.37 | 41.90 | 41.97 | 842,649 | -0.42(-0.99%) |
Aug 26, 2013 | 42.58 | 42.78 | 42.31 | 42.39 | 776,762 | +0.09(+0.20%) |
Aug 23, 2013 | 42.36 | 42.63 | 41.74 | 42.31 | 553,108 | +0.03(+0.08%) |
Aug 22, 2013 | 42.33 | 42.76 | 41.69 | 42.27 | 636,925 | +0.23(+0.55%) |
Aug 21, 2013 | 42.80 | 42.80 | 41.89 | 42.04 | 773,193 | -0.39(-0.91%) |
Aug 20, 2013 | 42.63 | 42.82 | 42.40 | 42.43 | 947,822 | -0.16(-0.38%) |
Aug 19, 2013 | 42.46 | 42.89 | 42.45 | 42.59 | 1,304,790 | -0.01(-0.02%) |
Aug 16, 2013 | 42.07 | 42.60 | 41.90 | 42.60 | 1,129,695 | +0.89(+2.15%) |
Aug 15, 2013 | 42.01 | 43.04 | 41.64 | 41.71 | 730,887 | +0.01(+0.02%) |
Aug 14, 2013 | 41.76 | 41.89 | 41.24 | 41.70 | 1,110,012 | -0.39(-0.92%) |
Aug 13, 2013 | 42.62 | 42.79 | 42.04 | 42.08 | 844,495 | -0.45(-1.07%) |
Aug 12, 2013 | 42.79 | 42.91 | 42.37 | 42.54 | 758,911 | -0.46(-1.07%) |
Aug 09, 2013 | 42.79 | 43.16 | 42.48 | 43.00 | 1,045,299 | +0.30(+0.70%) |
Aug 08, 2013 | 42.25 | 42.89 | 42.13 | 42.70 | 1,922,236 | +1.33(+3.21%) |
Aug 07, 2013 | 41.02 | 41.49 | 40.95 | 41.37 | 1,020,675 | +0.32(+0.77%) |
Aug 06, 2013 | 41.22 | 41.43 | 40.68 | 41.06 | 1,695,399 | +0.68(+1.67%) |
Aug 05, 2013 | 41.08 | 41.30 | 40.27 | 40.38 | 1,494,785 | -0.61(-1.48%) |
Aug 02, 2013 | 43.08 | 43.65 | 40.57 | 40.99 | 3,558,469 | -0.42(-1.01%) |
Aug 01, 2013 | 41.51 | 42.31 | 41.00 | 41.41 | 2,504,243 | +0.62(+1.53%) |
Jul 31, 2013 | 40.05 | 40.99 | 39.76 | 40.78 | 1,835,502 | +0.70(+1.75%) |
Jul 30, 2013 | 39.88 | 40.71 | 39.43 | 40.08 | 1,792,263 | +0.58(+1.47%) |
Jul 29, 2013 | 39.21 | 39.55 | 39.03 | 39.50 | 1,005,224 | +0.30(+0.76%) |
Jul 26, 2013 | 38.86 | 39.29 | 38.78 | 39.20 | 785,272 | +0.27(+0.70%) |
Jul 25, 2013 | 38.29 | 38.95 | 38.09 | 38.92 | 788,477 | +0.74(+1.95%) |
Jul 24, 2013 | 39.07 | 39.23 | 38.10 | 38.18 | 1,003,985 | -0.86(-2.19%) |
Jul 23, 2013 | 38.97 | 39.51 | 38.64 | 39.04 | 541,968 | +0.09(+0.24%) |
Jul 22, 2013 | 39.10 | 39.10 | 38.83 | 38.94 | 843,353 | +0.02(+0.04%) |
Jul 19, 2013 | 38.26 | 39.07 | 38.17 | 38.92 | 1,341,725 | +0.59(+1.54%) |
Jul 18, 2013 | 38.57 | 38.87 | 38.32 | 38.33 | 742,329 | -0.29(-0.74%) |
Jul 17, 2013 | 38.84 | 39.02 | 38.22 | 38.62 | 1,453,034 | -0.01(-0.03%) |
Jul 16, 2013 | 38.82 | 39.06 | 38.56 | 38.63 | 1,076,746 | +0.09(+0.22%) |
Jul 15, 2013 | 38.28 | 38.71 | 38.18 | 38.55 | 817,007 | +0.35(+0.92%) |
Jul 12, 2013 | 38.24 | 38.60 | 38.05 | 38.20 | 1,119,008 | +0.24(+0.63%) |
Jul 11, 2013 | 38.01 | 38.30 | 37.59 | 37.96 | 1,426,751 | +0.93(+2.52%) |
Jul 10, 2013 | 37.62 | 38.14 | 36.97 | 37.02 | 2,126,363 | -0.45(-1.21%) |
Jul 09, 2013 | 38.27 | 38.42 | 37.45 | 37.48 | 1,821,182 | -0.77(-2.01%) |
Jul 08, 2013 | 38.60 | 38.64 | 38.21 | 38.25 | 1,084,059 | -0.19(-0.49%) |
Jul 05, 2013 | 38.57 | 38.69 | 38.09 | 38.44 | 665,086 | +0.27(+0.72%) |
Jul 03, 2013 | 38.38 | 38.52 | 37.86 | 38.16 | 1,115,199 | -0.19(-0.49%) |
Jul 02, 2013 | 38.50 | 38.78 | 38.17 | 38.35 | 838,450 | +0.10(+0.27%) |