Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.08 | 53.90 | 53.90 | 53.90 | 1,007,561 | +0.16(+0.29%) |
Aug 28, 2014 | 53.82 | 53.94 | 53.48 | 53.74 | 1,259,646 | -0.13(-0.23%) |
Aug 27, 2014 | 54.14 | 54.14 | 53.72 | 53.87 | 797,542 | -0.18(-0.34%) |
Aug 26, 2014 | 54.18 | 54.35 | 53.94 | 54.05 | 1,830,554 | -0.09(-0.16%) |
Aug 25, 2014 | 54.29 | 54.45 | 54.09 | 54.14 | 1,054,710 | +0.09(+0.16%) |
Aug 22, 2014 | 54.14 | 54.27 | 53.88 | 54.05 | 883,908 | -0.13(-0.25%) |
Aug 21, 2014 | 54.22 | 54.39 | 54.02 | 54.18 | 1,135,415 | -0.03(-0.06%) |
Aug 20, 2014 | 54.03 | 54.40 | 53.88 | 54.22 | 1,353,927 | +0.02(+0.04%) |
Aug 19, 2014 | 53.95 | 54.26 | 53.83 | 54.19 | 1,330,971 | +0.38(+0.70%) |
Aug 18, 2014 | 53.27 | 53.92 | 53.27 | 53.81 | 1,369,719 | +0.77(+1.46%) |
Aug 15, 2014 | 53.41 | 53.41 | 52.65 | 53.04 | 3,051,097 | -0.04(-0.07%) |
Aug 14, 2014 | 53.49 | 53.61 | 52.87 | 53.08 | 1,955,464 | -0.22(-0.41%) |
Aug 13, 2014 | 53.76 | 53.81 | 53.09 | 53.30 | 1,884,732 | -0.17(-0.31%) |
Aug 12, 2014 | 53.29 | 53.66 | 53.24 | 53.47 | 983,461 | +0.16(+0.30%) |
Aug 11, 2014 | 53.27 | 53.79 | 53.27 | 53.31 | 1,325,183 | +0.09(+0.18%) |
Aug 08, 2014 | 52.72 | 53.27 | 52.32 | 53.21 | 1,907,432 | +0.57(+1.08%) |
Aug 07, 2014 | 52.62 | 52.92 | 52.02 | 52.64 | 1,831,356 | +0.36(+0.68%) |
Aug 06, 2014 | 52.96 | 52.96 | 52.16 | 52.29 | 2,896,122 | -0.87(-1.63%) |
Aug 05, 2014 | 54.06 | 54.13 | 52.95 | 53.16 | 3,864,683 | -0.90(-1.67%) |
Aug 04, 2014 | 53.75 | 54.26 | 53.32 | 54.06 | 7,924,971 | +0.60(+1.12%) |
Aug 01, 2014 | 53.26 | 53.72 | 53.02 | 53.46 | 3,364,461 | +0.19(+0.36%) |
Jul 31, 2014 | 53.69 | 54.26 | 53.15 | 53.27 | 3,682,254 | -0.84(-1.56%) |
Jul 30, 2014 | 53.69 | 54.88 | 51.90 | 54.11 | 6,350,442 | +3.25(+6.40%) |
Jul 29, 2014 | 51.80 | 51.81 | 50.82 | 50.86 | 2,631,568 | -0.95(-1.83%) |
Jul 28, 2014 | 52.18 | 52.23 | 51.66 | 51.81 | 1,119,798 | -0.47(-0.91%) |
Jul 25, 2014 | 52.46 | 52.66 | 52.18 | 52.28 | 945,137 | -0.24(-0.47%) |
Jul 24, 2014 | 52.22 | 52.63 | 52.10 | 52.53 | 1,143,972 | +0.32(+0.62%) |
Jul 23, 2014 | 52.04 | 52.51 | 51.88 | 52.20 | 1,248,129 | +0.12(+0.23%) |
Jul 22, 2014 | 52.07 | 52.22 | 51.85 | 52.08 | 1,513,450 | +0.38(+0.73%) |
Jul 21, 2014 | 51.11 | 51.84 | 51.01 | 51.70 | 2,896,247 | +0.48(+0.94%) |
Jul 18, 2014 | 50.76 | 51.25 | 50.54 | 51.22 | 1,523,820 | +0.57(+1.12%) |
Jul 17, 2014 | 51.14 | 51.35 | 50.62 | 50.65 | 1,755,134 | -0.83(-1.61%) |
Jul 16, 2014 | 50.92 | 51.49 | 50.73 | 51.48 | 1,817,064 | +0.70(+1.38%) |
Jul 15, 2014 | 50.51 | 51.00 | 50.35 | 50.78 | 2,671,433 | +0.45(+0.89%) |
Jul 14, 2014 | 50.25 | 50.52 | 50.18 | 50.33 | 1,858,546 | +0.24(+0.47%) |
Jul 11, 2014 | 50.13 | 50.28 | 49.98 | 50.09 | 1,129,880 | -0.01(-0.02%) |
Jul 10, 2014 | 49.82 | 50.32 | 49.82 | 50.11 | 1,966,765 | -0.43(-0.85%) |
Jul 09, 2014 | 50.37 | 50.77 | 50.37 | 50.54 | 1,585,235 | +0.48(+0.96%) |
Jul 08, 2014 | 50.54 | 50.79 | 50.02 | 50.05 | 2,337,832 | -0.57(-1.12%) |
Jul 07, 2014 | 50.69 | 50.76 | 50.47 | 50.62 | 1,782,004 | -0.21(-0.42%) |
Jul 03, 2014 | 50.82 | 50.84 | 50.84 | 50.84 | 951,586 | +0.20(+0.39%) |
Jul 02, 2014 | 50.21 | 50.84 | 49.98 | 50.64 | 1,659,485 | +0.47(+0.94%) |
Jul 01, 2014 | 50.59 | 50.76 | 50.16 | 50.17 | 1,495,235 | -0.21(-0.41%) |
Jun 30, 2014 | 49.43 | 50.39 | 49.43 | 50.37 | 1,228,117 | -0.01(-0.02%) |
Jun 27, 2014 | 50.22 | 50.51 | 50.05 | 50.38 | 1,141,501 | +0.06(+0.11%) |
Jun 26, 2014 | 50.12 | 50.32 | 49.65 | 50.32 | 1,200,845 | +0.18(+0.36%) |
Jun 25, 2014 | 49.72 | 50.22 | 49.68 | 50.14 | 1,411,447 | +0.43(+0.86%) |
Jun 24, 2014 | 50.19 | 50.57 | 49.68 | 49.72 | 2,072,788 | -0.67(-1.33%) |
Jun 23, 2014 | 50.56 | 50.57 | 50.26 | 50.39 | 1,499,044 | -0.09(-0.17%) |
Jun 20, 2014 | 50.56 | 50.61 | 50.20 | 50.47 | 3,517,100 | +0.18(+0.36%) |
Jun 19, 2014 | 50.09 | 50.31 | 49.94 | 50.29 | 1,472,554 | +0.13(+0.25%) |
Jun 18, 2014 | 49.27 | 50.27 | 49.19 | 50.17 | 2,731,957 | +1.02(+2.07%) |
Jun 17, 2014 | 49.34 | 49.39 | 48.96 | 49.15 | 1,759,118 | -0.17(-0.35%) |
Jun 16, 2014 | 48.90 | 49.35 | 48.74 | 49.32 | 1,517,800 | +0.36(+0.73%) |
Jun 13, 2014 | 48.86 | 49.00 | 48.68 | 48.96 | 1,090,798 | +0.15(+0.31%) |
Jun 12, 2014 | 48.63 | 48.94 | 48.55 | 48.81 | 2,352,840 | -0.07(-0.15%) |
Jun 11, 2014 | 48.62 | 49.03 | 48.38 | 48.89 | 2,750,921 | +0.14(+0.29%) |
Jun 10, 2014 | 48.10 | 48.76 | 47.95 | 48.74 | 1,887,913 | +0.44(+0.92%) |
Jun 06, 2014 | 47.69 | 48.33 | 47.64 | 48.30 | 2,346,165 | +0.58(+1.21%) |
Jun 05, 2014 | 47.06 | 47.75 | 46.96 | 47.73 | 2,528,339 | +0.84(+1.79%) |
Jun 04, 2014 | 46.77 | 46.94 | 46.66 | 46.89 | 1,328,900 | +0.01(+0.02%) |
Jun 03, 2014 | 46.83 | 46.99 | 46.76 | 46.88 | 1,455,966 | -0.05(-0.10%) |
Jun 02, 2014 | 47.02 | 47.15 | 46.63 | 46.93 | 1,671,890 | -0.06(-0.13%) |
May 30, 2014 | 47.07 | 47.07 | 46.70 | 46.99 | 1,823,035 | -0.06(-0.13%) |
May 29, 2014 | 46.93 | 47.08 | 46.72 | 47.05 | 1,164,531 | +0.18(+0.39%) |
May 28, 2014 | 46.61 | 47.08 | 46.42 | 46.87 | 1,848,538 | +0.35(+0.76%) |
May 27, 2014 | 47.01 | 47.06 | 46.29 | 46.52 | 1,857,985 | -0.29(-0.62%) |
May 23, 2014 | 46.76 | 46.81 | 46.81 | 46.81 | 748,533 | +0.00(+0.00%) |
May 22, 2014 | 46.57 | 46.88 | 46.38 | 46.81 | 795,049 | +0.24(+0.52%) |
May 21, 2014 | 46.40 | 46.64 | 46.36 | 46.57 | 1,128,978 | +0.16(+0.36%) |
May 20, 2014 | 46.59 | 46.59 | 46.17 | 46.40 | 1,107,880 | -0.32(-0.69%) |
May 19, 2014 | 45.94 | 46.77 | 45.94 | 46.72 | 1,286,402 | +0.50(+1.09%) |
May 16, 2014 | 46.21 | 46.29 | 45.86 | 46.22 | 1,169,769 | +0.02(+0.05%) |
May 15, 2014 | 45.99 | 46.24 | 45.70 | 46.20 | 1,292,171 | +0.08(+0.17%) |
May 14, 2014 | 46.21 | 46.28 | 45.91 | 46.12 | 1,322,708 | -0.24(-0.52%) |
May 13, 2014 | 46.32 | 46.70 | 46.11 | 46.36 | 2,330,123 | +0.04(+0.08%) |
May 12, 2014 | 46.09 | 46.41 | 45.88 | 46.32 | 1,538,597 | +0.56(+1.22%) |
May 09, 2014 | 45.83 | 45.92 | 45.56 | 45.77 | 1,097,924 | -0.07(-0.15%) |
May 08, 2014 | 45.61 | 45.97 | 45.59 | 45.84 | 2,264,471 | +0.13(+0.29%) |
May 07, 2014 | 45.82 | 46.08 | 45.51 | 45.70 | 1,621,000 | +0.07(+0.15%) |
May 06, 2014 | 45.73 | 45.87 | 45.48 | 45.64 | 1,489,922 | -0.05(-0.11%) |
May 05, 2014 | 45.55 | 45.82 | 45.40 | 45.69 | 1,310,142 | -0.20(-0.43%) |
May 02, 2014 | 45.93 | 46.22 | 45.69 | 45.88 | 1,859,669 | -0.18(-0.39%) |
May 01, 2014 | 46.22 | 46.29 | 45.77 | 46.06 | 2,097,597 | -0.17(-0.37%) |
Apr 30, 2014 | 46.35 | 47.25 | 45.99 | 46.24 | 8,355,389 | +2.28(+5.20%) |
Apr 29, 2014 | 44.48 | 44.71 | 43.77 | 43.95 | 4,030,113 | -0.39(-0.89%) |
Apr 28, 2014 | 44.41 | 44.91 | 44.09 | 44.34 | 2,779,331 | +0.16(+0.37%) |
Apr 25, 2014 | 44.66 | 44.71 | 44.02 | 44.18 | 2,565,268 | -0.50(-1.13%) |
Apr 24, 2014 | 46.02 | 46.02 | 44.67 | 44.68 | 2,727,860 | -0.60(-1.32%) |
Apr 23, 2014 | 45.30 | 45.53 | 45.16 | 45.28 | 1,654,244 | -0.02(-0.03%) |
Apr 22, 2014 | 44.81 | 45.44 | 44.58 | 45.29 | 1,854,755 | +0.53(+1.17%) |
Apr 21, 2014 | 44.66 | 44.78 | 44.51 | 44.77 | 1,276,265 | +0.23(+0.51%) |
Apr 17, 2014 | 44.34 | 44.54 | 44.54 | 44.54 | 2,198,722 | +0.33(+0.75%) |
Apr 16, 2014 | 43.76 | 44.25 | 43.59 | 44.21 | 2,788,844 | +0.57(+1.29%) |
Apr 15, 2014 | 43.65 | 44.02 | 43.00 | 43.65 | 2,798,801 | -0.02(-0.05%) |
Apr 14, 2014 | 43.48 | 43.72 | 43.29 | 43.67 | 3,753,188 | +0.60(+1.39%) |
Apr 11, 2014 | 42.70 | 43.28 | 42.33 | 43.07 | 5,750,550 | +0.84(+1.99%) |
Apr 10, 2014 | 41.62 | 42.64 | 41.61 | 42.23 | 4,071,636 | +0.67(+1.61%) |
Apr 09, 2014 | 41.19 | 41.60 | 41.13 | 41.57 | 1,840,605 | +0.60(+1.46%) |
Apr 08, 2014 | 40.82 | 41.14 | 40.66 | 40.97 | 1,628,705 | +0.12(+0.29%) |
Apr 07, 2014 | 41.17 | 41.28 | 40.84 | 40.85 | 1,568,095 | -0.29(-0.71%) |
Apr 04, 2014 | 41.80 | 41.82 | 41.04 | 41.14 | 1,515,920 | -0.49(-1.17%) |
Apr 03, 2014 | 41.60 | 41.85 | 41.46 | 41.63 | 2,190,225 | +0.05(+0.11%) |
Apr 02, 2014 | 40.93 | 41.63 | 40.88 | 41.58 | 2,167,615 | +0.64(+1.55%) |
Apr 01, 2014 | 41.38 | 41.39 | 40.11 | 40.95 | 3,435,471 | -0.18(-0.44%) |
Mar 31, 2014 | 40.62 | 41.38 | 40.36 | 41.13 | 3,415,334 | +1.18(+2.95%) |
Mar 28, 2014 | 40.14 | 40.50 | 39.84 | 39.95 | 1,833,199 | -0.09(-0.22%) |
Mar 27, 2014 | 39.74 | 40.09 | 39.55 | 40.04 | 2,331,246 | +0.27(+0.69%) |
Mar 26, 2014 | 40.24 | 40.35 | 39.75 | 39.76 | 1,539,853 | -0.35(-0.88%) |
Mar 25, 2014 | 40.21 | 40.47 | 40.09 | 40.11 | 1,882,631 | +0.16(+0.39%) |
Mar 24, 2014 | 40.09 | 40.31 | 39.56 | 39.96 | 1,821,423 | -0.10(-0.25%) |
Mar 21, 2014 | 39.51 | 40.16 | 39.51 | 40.06 | 3,917,483 | +0.31(+0.79%) |
Mar 20, 2014 | 39.62 | 39.81 | 39.41 | 39.74 | 1,602,128 | +0.07(+0.18%) |
Mar 19, 2014 | 39.90 | 39.96 | 39.42 | 39.67 | 3,300,650 | -0.33(-0.82%) |
Mar 18, 2014 | 40.30 | 40.30 | 39.96 | 40.00 | 2,234,099 | -0.09(-0.22%) |
Mar 17, 2014 | 40.42 | 40.47 | 40.02 | 40.09 | 2,199,169 | -0.05(-0.14%) |
Mar 14, 2014 | 40.70 | 40.99 | 40.05 | 40.15 | 3,029,157 | -0.74(-1.80%) |
Mar 13, 2014 | 41.38 | 41.46 | 40.71 | 40.88 | 2,292,067 | -0.29(-0.71%) |
Mar 12, 2014 | 41.01 | 41.24 | 40.78 | 41.17 | 2,298,193 | +0.05(+0.13%) |
Mar 11, 2014 | 41.33 | 41.40 | 40.97 | 41.12 | 1,514,703 | -0.15(-0.36%) |
Mar 10, 2014 | 41.09 | 41.35 | 40.85 | 41.27 | 1,280,269 | +0.24(+0.57%) |
Mar 07, 2014 | 41.35 | 41.46 | 40.88 | 41.03 | 1,585,626 | -0.14(-0.34%) |
Mar 06, 2014 | 40.85 | 41.24 | 40.64 | 41.17 | 1,793,631 | +0.54(+1.33%) |
Mar 05, 2014 | 40.58 | 40.76 | 40.34 | 40.63 | 2,059,504 | -0.05(-0.13%) |
Mar 04, 2014 | 40.62 | 40.88 | 40.52 | 40.69 | 2,068,458 | +0.34(+0.83%) |
Mar 03, 2014 | 40.29 | 40.54 | 40.02 | 40.35 | 2,395,270 | -0.09(-0.21%) |
Feb 28, 2014 | 40.83 | 40.86 | 40.25 | 40.44 | 2,338,043 | -0.39(-0.96%) |
Feb 27, 2014 | 40.87 | 40.98 | 40.58 | 40.83 | 1,912,306 | -0.12(-0.30%) |
Feb 26, 2014 | 40.91 | 41.15 | 40.74 | 40.95 | 1,871,675 | +0.08(+0.19%) |
Feb 25, 2014 | 41.41 | 41.74 | 40.70 | 40.87 | 3,338,242 | -0.72(-1.72%) |
Feb 24, 2014 | 42.39 | 42.39 | 41.58 | 41.59 | 2,510,466 | -0.61(-1.44%) |
Feb 21, 2014 | 42.32 | 42.63 | 42.18 | 42.20 | 1,974,092 | -0.03(-0.07%) |
Feb 20, 2014 | 41.89 | 42.39 | 41.67 | 42.23 | 1,876,560 | +0.30(+0.73%) |
Feb 19, 2014 | 42.42 | 42.78 | 41.86 | 41.93 | 2,103,738 | -0.51(-1.19%) |
Feb 18, 2014 | 42.67 | 43.02 | 42.36 | 42.43 | 2,226,354 | -0.17(-0.40%) |
Feb 14, 2014 | 42.02 | 42.60 | 42.60 | 42.60 | 1,752,387 | +0.48(+1.13%) |
Feb 13, 2014 | 41.79 | 42.17 | 41.72 | 42.13 | 2,017,129 | +0.19(+0.45%) |
Feb 12, 2014 | 42.06 | 42.53 | 41.85 | 41.94 | 2,136,682 | -0.06(-0.15%) |
Feb 11, 2014 | 41.20 | 42.11 | 41.12 | 42.00 | 2,853,782 | +0.73(+1.78%) |
Feb 10, 2014 | 40.84 | 41.66 | 40.78 | 41.27 | 2,863,994 | +0.42(+1.03%) |
Feb 07, 2014 | 41.26 | 41.44 | 40.55 | 40.85 | 3,748,885 | -0.07(-0.16%) |
Feb 06, 2014 | 41.37 | 41.44 | 40.58 | 40.92 | 4,996,307 | -0.53(-1.29%) |
Feb 05, 2014 | 41.69 | 42.50 | 40.94 | 41.45 | 13,079,883 | -4.27(-9.35%) |
Feb 04, 2014 | 45.31 | 45.91 | 44.80 | 45.72 | 4,130,228 | +0.71(+1.58%) |
Feb 03, 2014 | 45.15 | 45.65 | 44.53 | 45.01 | 3,568,593 | -0.63(-1.38%) |
Jan 31, 2014 | 44.86 | 45.93 | 44.86 | 45.65 | 2,653,692 | +0.20(+0.45%) |
Jan 30, 2014 | 45.18 | 45.75 | 44.98 | 45.44 | 2,119,100 | +0.51(+1.13%) |
Jan 29, 2014 | 44.41 | 45.56 | 44.34 | 44.94 | 2,872,842 | +0.14(+0.31%) |
Jan 28, 2014 | 44.38 | 44.83 | 44.32 | 44.80 | 2,288,569 | +0.35(+0.79%) |
Jan 27, 2014 | 44.73 | 45.12 | 44.07 | 44.45 | 1,836,447 | -0.16(-0.37%) |
Jan 24, 2014 | 45.90 | 45.94 | 44.59 | 44.61 | 2,628,516 | -1.43(-3.12%) |
Jan 23, 2014 | 46.22 | 46.57 | 45.39 | 46.04 | 2,936,877 | -0.92(-1.96%) |
Jan 22, 2014 | 46.66 | 47.03 | 46.57 | 46.96 | 2,229,206 | +0.44(+0.96%) |
Jan 21, 2014 | 46.39 | 46.55 | 45.85 | 46.52 | 2,216,887 | +0.41(+0.90%) |
Jan 17, 2014 | 46.09 | 46.11 | 46.11 | 46.11 | 1,858,192 | -0.30(-0.66%) |
Jan 16, 2014 | 45.50 | 46.54 | 45.50 | 46.41 | 2,009,622 | +0.14(+0.30%) |
Jan 15, 2014 | 45.02 | 46.36 | 45.02 | 46.27 | 4,188,569 | +1.25(+2.77%) |
Jan 14, 2014 | 44.97 | 45.22 | 44.47 | 45.02 | 1,299,501 | +0.23(+0.50%) |
Jan 13, 2014 | 44.80 | 45.33 | 44.72 | 44.80 | 2,271,249 | -0.20(-0.43%) |
Jan 10, 2014 | 44.15 | 45.44 | 44.13 | 44.99 | 3,285,035 | +0.90(+2.03%) |
Jan 09, 2014 | 44.03 | 44.21 | 43.76 | 44.09 | 1,453,480 | +0.22(+0.50%) |
Jan 08, 2014 | 44.20 | 44.24 | 43.74 | 43.88 | 1,952,148 | -0.32(-0.72%) |
Jan 07, 2014 | 44.16 | 44.44 | 43.97 | 44.20 | 1,678,551 | +0.05(+0.12%) |
Jan 06, 2014 | 44.95 | 45.04 | 44.07 | 44.14 | 2,642,347 | -0.52(-1.17%) |
Jan 03, 2014 | 45.23 | 45.26 | 44.50 | 44.66 | 1,692,344 | -0.42(-0.93%) |
Jan 02, 2014 | 45.39 | 45.60 | 44.92 | 45.08 | 1,924,378 | -0.41(-0.91%) |
Dec 31, 2013 | 45.41 | 45.50 | 45.50 | 45.50 | 1,223,362 | +0.10(+0.22%) |
Dec 30, 2013 | 44.59 | 45.56 | 44.59 | 45.40 | 1,625,569 | +0.39(+0.87%) |
Dec 27, 2013 | 44.52 | 45.05 | 44.38 | 45.01 | 1,811,833 | +0.46(+1.03%) |
Dec 26, 2013 | 44.65 | 44.69 | 44.37 | 44.55 | 2,481,652 | +0.07(+0.16%) |
Dec 24, 2013 | 44.62 | 44.66 | 44.29 | 44.48 | 1,281,906 | +0.00(+0.00%) |
Dec 23, 2013 | 44.34 | 44.57 | 44.06 | 44.48 | 2,998,229 | +0.39(+0.88%) |
Dec 20, 2013 | 43.98 | 44.52 | 43.94 | 44.09 | 6,704,188 | +0.05(+0.11%) |
Dec 19, 2013 | 44.03 | 44.23 | 43.88 | 44.04 | 1,975,163 | -0.01(-0.02%) |
Dec 18, 2013 | 43.96 | 44.14 | 43.61 | 44.05 | 2,514,185 | +0.09(+0.21%) |
Dec 17, 2013 | 43.81 | 44.05 | 43.63 | 43.95 | 2,115,590 | +0.13(+0.30%) |
Dec 16, 2013 | 44.22 | 44.26 | 43.60 | 43.82 | 2,415,421 | -0.16(-0.35%) |
Dec 13, 2013 | 44.39 | 44.56 | 43.75 | 43.98 | 3,715,145 | -0.30(-0.67%) |
Dec 12, 2013 | 44.44 | 44.61 | 44.18 | 44.27 | 2,647,884 | -0.19(-0.42%) |
Dec 11, 2013 | 44.61 | 44.81 | 44.27 | 44.46 | 2,416,883 | -0.27(-0.61%) |
Dec 10, 2013 | 44.90 | 45.04 | 44.58 | 44.73 | 1,890,141 | -0.15(-0.33%) |
Dec 09, 2013 | 45.13 | 45.23 | 44.75 | 44.88 | 1,761,646 | +0.02(+0.03%) |
Dec 06, 2013 | 45.32 | 45.32 | 44.44 | 44.86 | 0 | -0.29(-0.65%) |
Dec 05, 2013 | 45.09 | 45.30 | 44.99 | 45.16 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 44.85 | 45.24 | 44.54 | 45.14 | 2,806,162 | +0.09(+0.19%) |
Dec 03, 2013 | 45.12 | 45.31 | 44.84 | 45.06 | 0 | -0.26(-0.58%) |
Dec 02, 2013 | 45.58 | 45.81 | 45.16 | 45.32 | 0 | -0.13(-0.29%) |
Nov 29, 2013 | 45.55 | 45.85 | 45.41 | 45.45 | 0 | -0.04(-0.09%) |
Nov 27, 2013 | 45.50 | 45.68 | 45.32 | 45.49 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 45.57 | 45.79 | 45.30 | 45.36 | 2,488,647 | -0.20(-0.44%) |
Nov 25, 2013 | 45.68 | 45.73 | 45.35 | 45.56 | 1,384,470 | +0.09(+0.19%) |
Nov 22, 2013 | 45.13 | 45.64 | 45.07 | 45.47 | 0 | +0.44(+0.98%) |
Nov 21, 2013 | 44.73 | 45.17 | 44.47 | 45.03 | 1,827,660 | +0.35(+0.78%) |
Nov 20, 2013 | 44.82 | 45.30 | 44.54 | 44.68 | 5,096,769 | -1.00(-2.19%) |
Nov 19, 2013 | 46.47 | 46.47 | 45.36 | 45.68 | 3,923,125 | -0.88(-1.88%) |
Nov 18, 2013 | 46.56 | 47.00 | 46.46 | 46.56 | 2,515,492 | +0.08(+0.17%) |
Nov 15, 2013 | 46.69 | 46.84 | 46.26 | 46.48 | 0 | +0.05(+0.10%) |
Nov 14, 2013 | 46.47 | 46.61 | 46.27 | 46.44 | 1,793,723 | +0.77(+1.70%) |
Nov 12, 2013 | 45.85 | 45.99 | 45.65 | 45.66 | 2,821,947 | -0.30(-0.66%) |
Nov 11, 2013 | 46.12 | 46.47 | 45.69 | 45.96 | 2,870,676 | -0.27(-0.59%) |
Nov 08, 2013 | 46.11 | 46.31 | 45.94 | 46.23 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 46.78 | 46.79 | 46.06 | 46.19 | 2,635,259 | -0.39(-0.83%) |
Nov 06, 2013 | 45.72 | 47.25 | 45.63 | 46.58 | 4,245,344 | -0.64(-1.36%) |
Nov 05, 2013 | 47.52 | 47.85 | 47.08 | 47.22 | 3,704,258 | -0.62(-1.30%) |
Nov 04, 2013 | 47.02 | 48.00 | 46.55 | 47.84 | 3,746,754 | +1.39(+2.99%) |
Nov 01, 2013 | 46.54 | 47.02 | 46.11 | 46.45 | 0 | +0.15(+0.33%) |
Oct 31, 2013 | 46.75 | 46.75 | 46.11 | 46.30 | 0 | -0.41(-0.88%) |
Oct 30, 2013 | 47.18 | 47.31 | 46.57 | 46.71 | 1,994,702 | -0.50(-1.05%) |
Oct 29, 2013 | 47.23 | 47.27 | 46.64 | 47.20 | 1,547,653 | +0.09(+0.18%) |
Oct 28, 2013 | 47.18 | 47.47 | 46.90 | 47.12 | 1,565,859 | +0.03(+0.07%) |
Oct 25, 2013 | 47.58 | 47.58 | 46.59 | 47.09 | 0 | -0.28(-0.59%) |
Oct 24, 2013 | 47.08 | 47.79 | 46.40 | 47.37 | 2,354,799 | +0.17(+0.36%) |
Oct 23, 2013 | 46.93 | 47.29 | 46.89 | 47.20 | 1,014,423 | +0.14(+0.30%) |
Oct 22, 2013 | 47.02 | 47.34 | 46.68 | 47.06 | 1,431,107 | +0.12(+0.26%) |
Oct 21, 2013 | 46.75 | 46.97 | 46.54 | 46.93 | 1,204,148 | +0.27(+0.58%) |
Oct 18, 2013 | 46.17 | 46.88 | 46.11 | 46.66 | 1,979,498 | +0.54(+1.18%) |
Oct 17, 2013 | 45.66 | 46.32 | 45.46 | 46.12 | 1,613,418 | +0.41(+0.89%) |
Oct 16, 2013 | 45.63 | 46.42 | 45.55 | 45.71 | 1,709,058 | +0.17(+0.37%) |
Oct 15, 2013 | 45.75 | 46.06 | 45.30 | 45.54 | 1,994,768 | -0.53(-1.16%) |
Oct 14, 2013 | 45.53 | 46.20 | 45.49 | 46.08 | 1,063,571 | +0.43(+0.95%) |
Oct 11, 2013 | 45.16 | 45.70 | 45.12 | 45.65 | 0 | +0.27(+0.60%) |
Oct 10, 2013 | 45.27 | 45.58 | 44.89 | 45.37 | 1,711,651 | +0.43(+0.95%) |
Oct 09, 2013 | 44.76 | 45.05 | 44.46 | 44.95 | 1,697,780 | +0.17(+0.38%) |
Oct 08, 2013 | 45.03 | 45.08 | 44.70 | 44.78 | 1,750,074 | -0.40(-0.88%) |
Oct 07, 2013 | 44.54 | 45.42 | 44.25 | 45.17 | 2,222,388 | -0.15(-0.32%) |
Oct 04, 2013 | 44.82 | 45.37 | 44.57 | 45.32 | 0 | +0.56(+1.25%) |
Oct 03, 2013 | 45.58 | 45.71 | 44.44 | 44.76 | 2,730,006 | -1.05(-2.30%) |
Oct 02, 2013 | 46.06 | 46.14 | 45.61 | 45.82 | 2,079,669 | -0.57(-1.24%) |
Oct 01, 2013 | 46.27 | 46.59 | 46.09 | 46.39 | 1,715,277 | -0.46(-0.98%) |
Sep 27, 2013 | 47.14 | 47.25 | 46.79 | 46.85 | 0 | -0.36(-0.77%) |
Sep 26, 2013 | 47.45 | 47.66 | 46.85 | 47.21 | 1,719,298 | -0.04(-0.08%) |
Sep 25, 2013 | 47.79 | 47.85 | 47.17 | 47.25 | 1,891,872 | -0.57(-1.20%) |
Sep 24, 2013 | 47.71 | 48.16 | 47.70 | 47.82 | 1,565,751 | +0.05(+0.11%) |
Sep 23, 2013 | 47.95 | 48.03 | 47.30 | 47.77 | 1,879,815 | -0.35(-0.72%) |
Sep 20, 2013 | 47.79 | 48.40 | 47.62 | 48.12 | 0 | +0.36(+0.76%) |
Sep 19, 2013 | 47.92 | 48.24 | 47.74 | 47.75 | 1,635,006 | -0.14(-0.29%) |
Sep 18, 2013 | 46.94 | 48.12 | 46.81 | 47.89 | 2,167,113 | +1.09(+2.33%) |
Sep 17, 2013 | 46.45 | 47.09 | 46.28 | 46.80 | 0 | +0.28(+0.60%) |
Sep 16, 2013 | 46.37 | 46.75 | 45.82 | 46.52 | 0 | +0.70(+1.52%) |
Sep 13, 2013 | 46.31 | 46.41 | 45.47 | 45.82 | 0 | -0.39(-0.84%) |
Sep 12, 2013 | 46.38 | 46.54 | 46.01 | 46.21 | 1,814,155 | -0.29(-0.62%) |
Sep 11, 2013 | 45.98 | 46.68 | 45.73 | 46.50 | 2,123,578 | +0.60(+1.32%) |
Sep 10, 2013 | 45.45 | 45.97 | 45.44 | 45.89 | 1,585,379 | +0.62(+1.37%) |
Sep 09, 2013 | 44.82 | 45.29 | 44.82 | 45.27 | 1,604,087 | +0.56(+1.25%) |
Sep 06, 2013 | 44.96 | 45.08 | 44.36 | 44.72 | 0 | -0.12(-0.26%) |
Sep 05, 2013 | 44.48 | 45.03 | 44.27 | 44.83 | 1,329,243 | +0.26(+0.59%) |
Sep 04, 2013 | 44.33 | 44.63 | 43.90 | 44.57 | 1,289,279 | +0.32(+0.72%) |