Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.93 | 50.65 | 49.20 | 49.81 | 3,793,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.18 | 49.47 | 48.46 | 48.65 | 2,141,550 | -0.22(-0.44%) |
Apr 28, 2014 | 48.91 | 49.40 | 47.94 | 48.87 | 2,633,649 | +0.13(+0.27%) |
Apr 25, 2014 | 49.67 | 49.72 | 48.43 | 48.74 | 4,495,456 | -1.63(-3.24%) |
Apr 24, 2014 | 49.54 | 50.66 | 48.33 | 50.38 | 9,740,054 | +5.20(+11.50%) |
Apr 23, 2014 | 45.83 | 46.38 | 44.95 | 45.18 | 2,843,162 | -0.69(-1.51%) |
Apr 22, 2014 | 45.52 | 46.48 | 45.31 | 45.87 | 3,144,440 | +0.24(+0.53%) |
Apr 21, 2014 | 45.84 | 45.95 | 45.00 | 45.63 | 2,048,685 | +0.03(+0.06%) |
Apr 17, 2014 | 45.11 | 45.60 | 45.60 | 45.60 | 2,597,210 | +0.54(+1.21%) |
Apr 16, 2014 | 44.24 | 45.12 | 43.70 | 45.06 | 3,969,556 | -0.22(-0.50%) |
Apr 15, 2014 | 45.62 | 45.83 | 44.14 | 45.28 | 3,387,811 | -0.23(-0.51%) |
Apr 14, 2014 | 46.03 | 46.39 | 45.06 | 45.52 | 1,918,871 | +0.01(+0.02%) |
Apr 11, 2014 | 45.73 | 46.57 | 45.39 | 45.51 | 2,841,394 | -0.38(-0.83%) |
Apr 10, 2014 | 48.36 | 48.47 | 45.77 | 45.89 | 4,258,916 | -2.53(-5.23%) |
Apr 09, 2014 | 47.39 | 48.44 | 47.09 | 48.42 | 2,625,578 | +1.29(+2.73%) |
Apr 08, 2014 | 47.60 | 47.77 | 46.70 | 47.13 | 2,046,401 | -0.28(-0.58%) |
Apr 07, 2014 | 48.27 | 48.55 | 46.99 | 47.41 | 1,747,745 | -1.01(-2.09%) |
Apr 04, 2014 | 50.15 | 50.24 | 48.15 | 48.42 | 2,184,964 | -1.45(-2.91%) |
Apr 03, 2014 | 49.33 | 50.96 | 49.29 | 49.87 | 4,322,741 | +0.61(+1.25%) |
Apr 02, 2014 | 48.21 | 49.35 | 47.94 | 49.26 | 3,286,339 | +1.17(+2.43%) |
Apr 01, 2014 | 47.67 | 48.19 | 47.37 | 48.09 | 1,516,088 | +0.54(+1.13%) |
Mar 31, 2014 | 47.58 | 47.84 | 47.30 | 47.56 | 1,534,749 | +0.44(+0.94%) |
Mar 28, 2014 | 47.24 | 47.94 | 46.99 | 47.12 | 2,557,136 | +0.03(+0.06%) |
Mar 27, 2014 | 47.65 | 47.89 | 46.95 | 47.09 | 1,699,326 | -0.60(-1.25%) |
Mar 26, 2014 | 49.27 | 49.40 | 47.64 | 47.69 | 2,683,937 | -1.25(-2.54%) |
Mar 25, 2014 | 48.97 | 49.42 | 48.66 | 48.93 | 2,121,246 | +0.16(+0.34%) |
Mar 24, 2014 | 49.03 | 49.19 | 48.02 | 48.77 | 2,127,583 | +0.03(+0.05%) |
Mar 21, 2014 | 49.20 | 49.20 | 48.41 | 48.74 | 3,424,393 | -0.05(-0.11%) |
Mar 20, 2014 | 47.12 | 48.81 | 46.80 | 48.79 | 2,778,328 | +1.68(+3.56%) |
Mar 19, 2014 | 47.41 | 47.76 | 46.72 | 47.12 | 1,797,274 | -0.29(-0.62%) |
Mar 18, 2014 | 46.09 | 47.43 | 46.00 | 47.41 | 2,036,216 | +1.35(+2.93%) |
Mar 17, 2014 | 45.84 | 46.34 | 45.84 | 46.06 | 1,480,156 | +0.58(+1.27%) |
Mar 14, 2014 | 45.82 | 45.90 | 45.39 | 45.48 | 2,216,038 | -0.29(-0.62%) |
Mar 13, 2014 | 46.48 | 46.83 | 45.31 | 45.77 | 2,171,670 | -0.62(-1.34%) |
Mar 12, 2014 | 45.47 | 46.43 | 45.08 | 46.39 | 1,776,045 | +0.61(+1.34%) |
Mar 11, 2014 | 46.08 | 46.36 | 45.57 | 45.77 | 1,897,806 | -0.12(-0.26%) |
Mar 10, 2014 | 46.15 | 46.26 | 45.69 | 45.90 | 1,932,635 | -0.23(-0.51%) |
Mar 07, 2014 | 46.31 | 46.62 | 45.97 | 46.13 | 2,085,758 | +0.00(+0.00%) |
Mar 06, 2014 | 44.97 | 46.28 | 44.83 | 46.13 | 3,607,360 | +1.14(+2.54%) |
Mar 05, 2014 | 43.96 | 45.06 | 43.88 | 44.99 | 3,295,462 | +0.93(+2.10%) |
Mar 04, 2014 | 44.73 | 44.74 | 43.93 | 44.06 | 3,293,308 | -0.14(-0.31%) |
Mar 03, 2014 | 44.38 | 44.42 | 43.67 | 44.20 | 1,600,459 | -0.53(-1.18%) |
Feb 28, 2014 | 44.95 | 45.18 | 44.31 | 44.73 | 2,641,816 | -0.09(-0.19%) |
Feb 27, 2014 | 45.41 | 45.41 | 44.54 | 44.82 | 1,872,821 | -0.69(-1.52%) |
Feb 26, 2014 | 45.46 | 46.23 | 45.42 | 45.51 | 1,988,849 | +0.06(+0.13%) |
Feb 25, 2014 | 45.56 | 45.63 | 44.80 | 45.45 | 1,970,988 | -0.05(-0.11%) |
Feb 24, 2014 | 45.40 | 45.79 | 45.20 | 45.50 | 1,646,752 | +0.30(+0.67%) |
Feb 21, 2014 | 45.33 | 45.46 | 45.06 | 45.20 | 2,767,770 | -0.07(-0.15%) |
Feb 20, 2014 | 45.05 | 45.46 | 44.69 | 45.26 | 1,648,244 | +0.31(+0.69%) |
Feb 19, 2014 | 44.65 | 45.12 | 44.58 | 44.95 | 2,417,914 | +0.20(+0.44%) |
Feb 18, 2014 | 45.53 | 45.56 | 44.16 | 44.75 | 2,230,366 | -0.62(-1.37%) |
Feb 14, 2014 | 44.98 | 45.38 | 45.38 | 45.38 | 2,870,497 | +0.49(+1.10%) |
Feb 13, 2014 | 44.74 | 45.01 | 43.54 | 44.88 | 3,855,760 | -0.66(-1.44%) |
Feb 12, 2014 | 45.61 | 45.89 | 45.35 | 45.54 | 1,760,382 | +0.03(+0.06%) |
Feb 11, 2014 | 44.78 | 45.80 | 44.56 | 45.52 | 2,849,661 | +0.90(+2.02%) |
Feb 10, 2014 | 44.70 | 44.97 | 44.33 | 44.62 | 1,813,293 | -0.22(-0.48%) |
Feb 07, 2014 | 44.36 | 44.90 | 43.84 | 44.83 | 3,124,508 | +0.69(+1.57%) |
Feb 06, 2014 | 43.36 | 44.28 | 43.24 | 44.14 | 4,453,821 | +0.95(+2.20%) |
Feb 05, 2014 | 42.68 | 43.49 | 42.33 | 43.19 | 2,794,347 | +0.42(+0.99%) |
Feb 04, 2014 | 42.37 | 42.77 | 42.01 | 42.77 | 3,263,653 | +0.76(+1.81%) |
Feb 03, 2014 | 43.10 | 43.26 | 41.89 | 42.01 | 5,093,831 | -1.76(-4.01%) |
Jan 31, 2014 | 43.55 | 44.21 | 43.55 | 43.76 | 3,616,710 | -0.56(-1.27%) |
Jan 30, 2014 | 45.65 | 45.74 | 43.38 | 44.32 | 6,065,653 | +0.01(+0.02%) |
Jan 29, 2014 | 44.11 | 44.60 | 43.85 | 44.31 | 3,860,863 | +0.03(+0.06%) |
Jan 28, 2014 | 44.16 | 44.46 | 43.82 | 44.29 | 3,550,594 | +0.22(+0.51%) |
Jan 27, 2014 | 44.37 | 44.53 | 43.52 | 44.06 | 3,691,263 | -0.27(-0.60%) |
Jan 24, 2014 | 46.22 | 46.22 | 44.32 | 44.33 | 5,254,249 | -2.40(-5.13%) |
Jan 23, 2014 | 47.78 | 47.82 | 46.66 | 46.73 | 3,284,342 | -1.16(-2.42%) |
Jan 22, 2014 | 47.55 | 47.99 | 47.17 | 47.88 | 2,694,947 | +0.80(+1.71%) |
Jan 21, 2014 | 47.38 | 47.55 | 46.73 | 47.08 | 1,401,778 | +0.19(+0.41%) |
Jan 17, 2014 | 47.43 | 46.89 | 46.89 | 46.89 | 2,131,477 | -0.58(-1.22%) |
Jan 16, 2014 | 48.38 | 48.60 | 47.44 | 47.47 | 2,316,167 | -0.91(-1.88%) |
Jan 15, 2014 | 48.33 | 48.87 | 48.04 | 48.38 | 2,665,833 | +0.05(+0.11%) |
Jan 14, 2014 | 47.30 | 48.42 | 47.30 | 48.33 | 3,035,510 | +1.13(+2.40%) |
Jan 13, 2014 | 47.28 | 47.88 | 46.99 | 47.19 | 2,258,950 | -0.26(-0.55%) |
Jan 10, 2014 | 47.06 | 47.55 | 46.93 | 47.45 | 1,317,784 | +0.59(+1.25%) |
Jan 09, 2014 | 46.72 | 47.43 | 46.70 | 46.86 | 1,458,102 | +0.02(+0.04%) |
Jan 08, 2014 | 46.62 | 47.04 | 46.35 | 46.85 | 1,490,672 | +0.23(+0.50%) |
Jan 07, 2014 | 46.16 | 46.88 | 45.88 | 46.61 | 1,559,357 | +0.57(+1.24%) |
Jan 06, 2014 | 46.52 | 46.61 | 45.90 | 46.04 | 1,288,682 | -0.60(-1.28%) |
Jan 03, 2014 | 46.72 | 46.93 | 46.39 | 46.64 | 1,031,503 | -0.01(-0.02%) |
Jan 02, 2014 | 46.73 | 46.98 | 46.42 | 46.65 | 1,217,152 | -0.43(-0.92%) |
Dec 31, 2013 | 47.21 | 47.08 | 47.08 | 47.08 | 841,488 | +0.01(+0.02%) |
Dec 30, 2013 | 46.74 | 47.33 | 46.74 | 47.07 | 985,681 | +0.22(+0.48%) |
Dec 27, 2013 | 46.99 | 47.24 | 46.62 | 46.85 | 1,222,913 | -0.12(-0.26%) |
Dec 26, 2013 | 47.24 | 47.27 | 46.87 | 46.97 | 819,427 | -0.07(-0.15%) |
Dec 24, 2013 | 47.02 | 47.24 | 46.82 | 47.04 | 739,454 | +0.00(+0.00%) |
Dec 23, 2013 | 46.82 | 47.20 | 46.82 | 47.04 | 1,297,083 | +0.43(+0.93%) |
Dec 20, 2013 | 45.86 | 46.92 | 45.68 | 46.61 | 2,869,906 | +0.76(+1.66%) |
Dec 19, 2013 | 45.70 | 45.99 | 45.17 | 45.84 | 1,742,500 | -0.07(-0.15%) |
Dec 18, 2013 | 45.30 | 45.92 | 44.64 | 45.91 | 1,916,917 | +0.80(+1.76%) |
Dec 17, 2013 | 44.22 | 45.37 | 44.15 | 45.12 | 1,992,137 | +0.81(+1.83%) |
Dec 16, 2013 | 44.33 | 44.74 | 44.22 | 44.31 | 962,729 | +0.15(+0.33%) |
Dec 13, 2013 | 44.11 | 44.48 | 43.88 | 44.16 | 1,278,876 | +0.22(+0.51%) |
Dec 12, 2013 | 44.17 | 44.30 | 43.85 | 43.93 | 1,758,684 | -0.38(-0.86%) |
Dec 11, 2013 | 44.56 | 44.82 | 44.22 | 44.31 | 1,364,917 | -0.29(-0.66%) |
Dec 10, 2013 | 44.54 | 44.88 | 44.19 | 44.61 | 1,268,408 | -0.06(-0.14%) |
Dec 09, 2013 | 44.46 | 44.88 | 44.20 | 44.67 | 2,133,363 | +0.43(+0.98%) |
Dec 06, 2013 | 44.40 | 44.67 | 44.00 | 44.24 | 0 | +0.27(+0.61%) |
Dec 05, 2013 | 44.41 | 44.52 | 43.86 | 43.97 | 1,740,074 | -0.35(-0.78%) |
Dec 04, 2013 | 45.33 | 45.60 | 44.05 | 44.31 | 4,018,965 | -1.32(-2.90%) |
Dec 03, 2013 | 44.54 | 45.70 | 44.52 | 45.64 | 2,840,243 | +1.12(+2.51%) |
Dec 02, 2013 | 44.95 | 44.99 | 44.43 | 44.52 | 1,144,051 | -0.54(-1.19%) |
Nov 29, 2013 | 45.16 | 45.42 | 45.01 | 45.06 | 0 | -0.09(-0.19%) |
Nov 27, 2013 | 45.41 | 45.43 | 44.80 | 45.14 | 0 | -0.27(-0.59%) |
Nov 26, 2013 | 44.96 | 45.58 | 44.76 | 45.41 | 2,004,428 | +0.54(+1.21%) |
Nov 25, 2013 | 44.79 | 44.97 | 44.22 | 44.87 | 1,905,753 | +0.27(+0.60%) |
Nov 22, 2013 | 43.98 | 44.91 | 43.97 | 44.60 | 0 | +0.63(+1.44%) |
Nov 21, 2013 | 43.06 | 44.34 | 43.05 | 43.97 | 3,345,439 | +0.95(+2.21%) |
Nov 20, 2013 | 43.68 | 43.80 | 42.84 | 43.02 | 0 | -0.41(-0.94%) |
Nov 19, 2013 | 44.85 | 44.91 | 43.23 | 43.42 | 3,621,423 | -1.12(-2.52%) |
Nov 18, 2013 | 45.65 | 45.68 | 44.38 | 44.55 | 2,005,143 | -0.94(-2.07%) |
Nov 15, 2013 | 45.42 | 45.55 | 44.69 | 45.49 | 0 | +0.26(+0.57%) |
Nov 14, 2013 | 45.14 | 45.65 | 45.14 | 45.23 | 1,733,413 | -0.03(-0.08%) |
Nov 13, 2013 | 45.06 | 45.46 | 44.83 | 45.26 | 1,910,951 | -0.02(-0.04%) |
Nov 12, 2013 | 45.53 | 45.65 | 45.05 | 45.28 | 1,351,097 | -0.30(-0.66%) |
Nov 11, 2013 | 45.25 | 45.70 | 44.96 | 45.58 | 0 | -0.11(-0.25%) |
Nov 08, 2013 | 45.34 | 45.87 | 45.05 | 45.70 | 0 | +0.66(+1.46%) |
Nov 07, 2013 | 46.64 | 46.76 | 44.95 | 45.04 | 3,687,820 | -1.72(-3.68%) |
Nov 06, 2013 | 46.97 | 47.12 | 46.23 | 46.76 | 1,335,974 | -0.06(-0.13%) |
Nov 05, 2013 | 46.34 | 47.02 | 45.99 | 46.82 | 1,842,315 | +0.34(+0.73%) |
Nov 04, 2013 | 46.05 | 46.61 | 45.72 | 46.48 | 1,866,189 | +0.12(+0.26%) |
Nov 01, 2013 | 47.05 | 47.07 | 45.88 | 46.36 | 0 | -0.56(-1.19%) |
Oct 31, 2013 | 46.82 | 47.23 | 46.60 | 46.92 | 2,261,440 | -0.06(-0.14%) |
Oct 30, 2013 | 47.58 | 47.64 | 46.64 | 46.99 | 1,743,695 | -0.52(-1.09%) |
Oct 29, 2013 | 47.06 | 47.67 | 46.80 | 47.50 | 2,852,270 | +0.74(+1.59%) |
Oct 28, 2013 | 47.15 | 47.28 | 46.45 | 46.76 | 2,197,503 | -0.60(-1.26%) |
Oct 25, 2013 | 46.12 | 47.40 | 45.30 | 47.36 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.50 | 47.97 | 45.57 | 45.83 | 8,494,109 | +0.68(+1.51%) |
Oct 23, 2013 | 46.36 | 46.41 | 45.01 | 45.14 | 3,706,203 | -1.61(-3.44%) |
Oct 22, 2013 | 46.85 | 47.05 | 46.39 | 46.75 | 2,393,902 | +0.17(+0.37%) |
Oct 21, 2013 | 46.86 | 47.12 | 46.35 | 46.58 | 1,480,969 | +0.02(+0.04%) |
Oct 18, 2013 | 46.47 | 46.95 | 45.98 | 46.56 | 2,061,245 | +0.29(+0.62%) |
Oct 17, 2013 | 45.86 | 46.39 | 45.85 | 46.28 | 1,835,457 | -0.02(-0.04%) |
Oct 16, 2013 | 45.94 | 46.69 | 45.73 | 46.29 | 3,849,654 | +0.80(+1.75%) |
Oct 15, 2013 | 46.07 | 46.19 | 45.43 | 45.50 | 1,288,889 | -0.59(-1.28%) |
Oct 14, 2013 | 45.70 | 46.19 | 45.38 | 46.09 | 2,488,725 | +0.41(+0.89%) |
Oct 11, 2013 | 45.63 | 45.73 | 45.04 | 45.68 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.34 | 45.71 | 44.32 | 45.59 | 2,138,494 | +1.86(+4.26%) |
Oct 09, 2013 | 43.94 | 44.11 | 43.17 | 43.73 | 1,759,473 | -0.15(-0.34%) |
Oct 08, 2013 | 44.87 | 45.14 | 43.80 | 43.87 | 1,560,496 | -0.87(-1.95%) |
Oct 07, 2013 | 44.76 | 45.15 | 44.49 | 44.75 | 1,675,325 | -0.22(-0.48%) |
Oct 04, 2013 | 44.18 | 45.02 | 44.14 | 44.96 | 1,806,769 | +0.69(+1.56%) |
Oct 03, 2013 | 44.45 | 44.76 | 43.97 | 44.27 | 1,497,924 | -0.15(-0.33%) |
Oct 02, 2013 | 44.18 | 44.63 | 43.80 | 44.42 | 1,374,853 | -0.20(-0.45%) |
Oct 01, 2013 | 44.38 | 44.92 | 44.25 | 44.62 | 1,537,193 | +0.35(+0.78%) |
Sep 30, 2013 | 43.76 | 44.43 | 43.39 | 44.27 | 3,081,310 | +0.05(+0.12%) |
Sep 27, 2013 | 44.44 | 44.57 | 44.12 | 44.22 | 0 | -0.42(-0.93%) |
Sep 26, 2013 | 45.17 | 45.22 | 44.45 | 44.63 | 1,619,579 | -0.32(-0.71%) |
Sep 25, 2013 | 44.19 | 45.23 | 43.75 | 44.95 | 3,367,653 | +0.86(+1.95%) |
Sep 24, 2013 | 42.07 | 44.64 | 42.06 | 44.10 | 7,284,049 | +1.36(+3.19%) |
Sep 23, 2013 | 42.62 | 42.87 | 42.16 | 42.73 | 1,610,079 | +0.10(+0.24%) |
Sep 20, 2013 | 43.09 | 43.50 | 42.62 | 42.63 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.53 | 43.82 | 42.93 | 43.09 | 1,312,609 | -0.34(-0.78%) |
Sep 18, 2013 | 43.17 | 43.53 | 42.88 | 43.42 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.55 | 43.60 | 43.08 | 43.17 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.71 | 43.96 | 43.35 | 43.41 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.54 | 43.62 | 42.90 | 43.10 | 0 | -0.48(-1.09%) |
Sep 12, 2013 | 43.53 | 44.10 | 43.38 | 43.58 | 2,288,621 | +0.16(+0.38%) |
Sep 11, 2013 | 43.19 | 43.45 | 42.90 | 43.41 | 1,758,396 | +0.00(+0.00%) |
Sep 10, 2013 | 42.84 | 43.45 | 42.74 | 43.41 | 2,114,308 | +0.80(+1.87%) |
Sep 09, 2013 | 42.64 | 42.87 | 42.31 | 42.62 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.80 | 42.99 | 42.14 | 42.51 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.70 | 42.99 | 42.39 | 42.84 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.52 | 42.78 | 40.29 | 42.77 | 3,533,127 | +2.27(+5.59%) |
Sep 03, 2013 | 40.90 | 41.43 | 40.15 | 40.51 | 1,589,191 | +0.16(+0.39%) |
Aug 30, 2013 | 40.90 | 41.23 | 40.18 | 40.35 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 40.01 | 41.23 | 39.95 | 40.83 | 1,336,980 | +0.71(+1.77%) |
Aug 28, 2013 | 40.05 | 40.53 | 39.99 | 40.12 | 1,723,488 | +0.01(+0.02%) |
Aug 27, 2013 | 41.02 | 41.13 | 40.08 | 40.11 | 2,294,407 | -1.30(-3.13%) |
Aug 26, 2013 | 41.79 | 41.92 | 41.36 | 41.41 | 997,690 | -0.32(-0.76%) |
Aug 23, 2013 | 41.77 | 41.92 | 41.52 | 41.73 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.43 | 41.91 | 41.43 | 41.64 | 624,861 | +0.42(+1.03%) |
Aug 21, 2013 | 41.47 | 41.81 | 41.09 | 41.22 | 1,244,616 | -0.50(-1.20%) |
Aug 20, 2013 | 41.47 | 42.18 | 41.18 | 41.72 | 1,971,032 | +0.35(+0.84%) |
Aug 19, 2013 | 41.08 | 41.53 | 40.91 | 41.37 | 1,542,224 | +0.01(+0.02%) |
Aug 16, 2013 | 40.73 | 41.52 | 40.71 | 41.37 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.24 | 41.36 | 40.73 | 40.81 | 2,016,787 | -0.89(-2.14%) |
Aug 14, 2013 | 41.80 | 42.14 | 41.66 | 41.70 | 1,592,360 | -0.22(-0.54%) |
Aug 13, 2013 | 41.63 | 42.02 | 41.35 | 41.93 | 1,170,548 | +0.44(+1.06%) |
Aug 12, 2013 | 41.17 | 41.71 | 41.07 | 41.49 | 1,699,228 | +0.24(+0.59%) |
Aug 09, 2013 | 41.79 | 42.05 | 41.13 | 41.24 | 1,794,596 | -0.68(-1.63%) |
Aug 08, 2013 | 42.10 | 42.28 | 41.49 | 41.93 | 1,816,740 | -0.02(-0.04%) |
Aug 07, 2013 | 42.13 | 42.39 | 41.92 | 41.94 | 1,415,897 | -0.29(-0.70%) |
Aug 06, 2013 | 42.74 | 42.99 | 42.09 | 42.24 | 1,857,196 | -0.61(-1.41%) |
Aug 05, 2013 | 42.95 | 43.34 | 42.74 | 42.84 | 1,296,738 | -0.50(-1.16%) |
Aug 02, 2013 | 43.67 | 43.76 | 43.10 | 43.35 | 2,261,055 | -0.66(-1.49%) |
Aug 01, 2013 | 43.09 | 44.10 | 42.57 | 44.00 | 3,228,046 | +1.44(+3.39%) |
Jul 31, 2013 | 43.22 | 43.22 | 42.47 | 42.56 | 2,010,478 | -0.41(-0.95%) |
Jul 30, 2013 | 42.45 | 43.17 | 42.35 | 42.96 | 0 | +0.81(+1.93%) |
Jul 29, 2013 | 42.68 | 42.68 | 41.94 | 42.15 | 0 | -0.62(-1.46%) |
Jul 26, 2013 | 42.33 | 42.91 | 42.16 | 42.77 | 0 | +0.27(+0.63%) |
Jul 25, 2013 | 42.12 | 42.56 | 41.99 | 42.51 | 1,612,057 | +0.10(+0.24%) |
Jul 24, 2013 | 43.70 | 43.73 | 42.27 | 42.40 | 1,849,974 | -0.87(-2.02%) |
Jul 23, 2013 | 43.91 | 44.06 | 43.22 | 43.28 | 0 | +0.10(+0.22%) |
Jul 22, 2013 | 43.60 | 43.74 | 42.98 | 43.18 | 0 | -0.56(-1.28%) |
Jul 19, 2013 | 43.13 | 43.76 | 42.90 | 43.74 | 0 | +0.60(+1.38%) |
Jul 18, 2013 | 43.22 | 43.39 | 42.72 | 43.15 | 0 | -0.02(-0.05%) |
Jul 17, 2013 | 43.28 | 43.54 | 43.03 | 43.17 | 1,908,933 | +0.36(+0.84%) |
Jul 16, 2013 | 42.82 | 43.10 | 42.55 | 42.81 | 0 | -0.09(-0.20%) |
Jul 15, 2013 | 43.67 | 43.71 | 42.85 | 42.90 | 0 | -0.71(-1.63%) |
Jul 12, 2013 | 43.23 | 43.74 | 43.16 | 43.60 | 0 | +0.39(+0.90%) |
Jul 11, 2013 | 43.17 | 43.50 | 42.62 | 43.22 | 3,234,543 | +0.40(+0.93%) |
Jul 10, 2013 | 41.17 | 42.97 | 41.16 | 42.82 | 0 | +1.75(+4.25%) |
Jul 09, 2013 | 39.93 | 41.17 | 39.60 | 41.07 | 0 | +1.60(+4.05%) |
Jul 08, 2013 | 39.84 | 40.01 | 39.27 | 39.47 | 0 | -0.29(-0.72%) |
Jul 05, 2013 | 39.28 | 39.77 | 39.20 | 39.76 | 0 | +0.63(+1.61%) |
Jul 03, 2013 | 38.22 | 39.26 | 38.16 | 39.13 | 0 | +0.46(+1.19%) |
Jul 02, 2013 | 38.27 | 39.46 | 38.17 | 38.67 | 0 | +0.44(+1.15%) |
Jul 01, 2013 | 38.56 | 38.79 | 38.14 | 38.23 | 0 | -0.11(-0.29%) |
Jun 28, 2013 | 38.42 | 38.83 | 38.14 | 38.34 | 2,931,019 | -0.43(-1.12%) |
Jun 27, 2013 | 38.84 | 39.04 | 38.69 | 38.77 | 0 | +0.17(+0.45%) |
Jun 26, 2013 | 39.58 | 39.66 | 38.18 | 38.60 | 0 | -0.46(-1.17%) |
Jun 25, 2013 | 38.34 | 39.33 | 38.06 | 39.06 | 0 | +1.44(+3.82%) |
Jun 24, 2013 | 38.55 | 38.70 | 37.48 | 37.62 | 0 | -1.29(-3.31%) |
Jun 21, 2013 | 38.99 | 39.15 | 38.47 | 38.91 | 2,401,373 | +0.16(+0.42%) |
Jun 20, 2013 | 40.17 | 40.46 | 38.47 | 38.75 | 0 | -1.99(-4.88%) |
Jun 19, 2013 | 41.27 | 41.74 | 40.73 | 40.73 | 0 | -0.49(-1.20%) |
Jun 18, 2013 | 40.83 | 41.24 | 40.83 | 41.23 | 1,651,480 | +0.35(+0.87%) |
Jun 17, 2013 | 40.98 | 41.49 | 40.60 | 40.87 | 0 | +0.16(+0.40%) |
Jun 14, 2013 | 41.12 | 41.44 | 40.65 | 40.71 | 0 | -0.33(-0.80%) |
Jun 13, 2013 | 39.89 | 41.24 | 39.88 | 41.04 | 2,376,431 | +0.93(+2.33%) |
Jun 12, 2013 | 41.00 | 41.15 | 39.95 | 40.10 | 2,211,365 | -0.41(-1.02%) |
Jun 11, 2013 | 41.31 | 41.59 | 40.49 | 40.52 | 1,742,834 | -1.44(-3.44%) |
Jun 10, 2013 | 41.81 | 42.10 | 41.69 | 41.96 | 0 | +0.11(+0.27%) |
Jun 07, 2013 | 41.22 | 41.94 | 41.10 | 41.85 | 0 | +0.89(+2.17%) |
Jun 06, 2013 | 40.98 | 41.27 | 40.49 | 40.96 | 0 | +0.08(+0.19%) |
Jun 05, 2013 | 41.31 | 41.57 | 40.83 | 40.88 | 0 | -0.61(-1.46%) |
Jun 04, 2013 | 41.62 | 41.74 | 40.95 | 41.49 | 0 | -0.23(-0.56%) |
Jun 03, 2013 | 41.07 | 42.48 | 40.98 | 41.72 | 4,176,633 | +1.27(+3.14%) |
May 31, 2013 | 41.04 | 41.33 | 40.45 | 40.45 | 2,147,809 | -0.80(-1.93%) |
May 30, 2013 | 40.60 | 41.50 | 40.47 | 41.24 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.73 | 41.17 | 40.09 | 40.42 | 1,744,710 | -0.67(-1.62%) |
May 28, 2013 | 40.81 | 41.33 | 40.24 | 41.09 | 1,428,323 | +0.79(+1.95%) |
May 24, 2013 | 40.09 | 40.42 | 39.91 | 40.30 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.28 | 40.60 | 40.06 | 40.47 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.46 | 41.62 | 40.31 | 40.60 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.48 | 41.61 | 41.27 | 41.43 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.36 | 41.72 | 41.23 | 41.45 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.30 | 41.60 | 41.30 | 41.54 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.59 | 41.72 | 41.05 | 41.11 | 2,247,645 | -0.55(-1.33%) |
May 15, 2013 | 40.89 | 41.82 | 40.85 | 41.66 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.62 | 40.73 | 40.25 | 40.58 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.77 | 40.98 | 40.46 | 40.57 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.24 | 40.98 | 40.22 | 40.84 | 1,854,389 | +0.36(+0.90%) |
May 08, 2013 | 39.64 | 40.73 | 39.49 | 40.47 | 3,168,216 | +0.66(+1.65%) |
May 07, 2013 | 40.01 | 40.12 | 39.45 | 39.82 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.91 | 40.21 | 39.61 | 40.02 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.79 | 39.95 | 39.67 | 39.78 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.73 | 40.09 | 39.32 | 39.47 | 0 | +0.04(+0.11%) |