Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 60.34 | 60.42 | 59.90 | 60.41 | 537,979 | +0.09(+0.15%) |
Jun 27, 2014 | 59.55 | 60.44 | 59.55 | 60.32 | 709,152 | +0.60(+1.00%) |
Jun 26, 2014 | 59.67 | 59.93 | 59.21 | 59.72 | 346,524 | +0.22(+0.37%) |
Jun 25, 2014 | 59.41 | 59.93 | 58.97 | 59.50 | 441,726 | +0.07(+0.12%) |
Jun 24, 2014 | 59.79 | 60.56 | 59.38 | 59.43 | 288,806 | -0.54(-0.90%) |
Jun 23, 2014 | 59.97 | 60.31 | 59.77 | 59.97 | 313,341 | -0.07(-0.12%) |
Jun 20, 2014 | 60.74 | 60.93 | 59.98 | 60.04 | 577,078 | -0.57(-0.94%) |
Jun 19, 2014 | 60.84 | 60.87 | 60.16 | 60.61 | 396,899 | -0.11(-0.18%) |
Jun 18, 2014 | 60.24 | 60.84 | 60.03 | 60.72 | 381,089 | +0.51(+0.85%) |
Jun 17, 2014 | 58.95 | 60.81 | 58.95 | 60.21 | 653,760 | +1.11(+1.88%) |
Jun 16, 2014 | 59.54 | 59.92 | 59.03 | 59.10 | 464,700 | -0.59(-0.99%) |
Jun 13, 2014 | 59.75 | 60.30 | 59.44 | 59.69 | 330,015 | +0.07(+0.12%) |
Jun 12, 2014 | 59.79 | 59.96 | 59.32 | 59.62 | 327,606 | -0.39(-0.65%) |
Jun 11, 2014 | 60.21 | 60.38 | 59.72 | 60.01 | 253,283 | -0.49(-0.81%) |
Jun 10, 2014 | 59.69 | 60.50 | 59.52 | 60.50 | 373,321 | +1.32(+2.23%) |
Jun 06, 2014 | 58.90 | 59.55 | 58.69 | 59.18 | 395,147 | +0.28(+0.48%) |
Jun 05, 2014 | 58.61 | 59.08 | 58.05 | 58.90 | 460,147 | +0.22(+0.37%) |
Jun 04, 2014 | 58.23 | 58.88 | 58.12 | 58.68 | 449,499 | +0.38(+0.65%) |
Jun 03, 2014 | 57.60 | 58.38 | 57.60 | 58.30 | 284,682 | +0.41(+0.71%) |
Jun 02, 2014 | 57.73 | 58.00 | 57.37 | 57.89 | 369,169 | +0.19(+0.33%) |
May 30, 2014 | 57.84 | 57.89 | 57.40 | 57.70 | 399,834 | -0.25(-0.43%) |
May 29, 2014 | 58.09 | 58.23 | 57.55 | 57.95 | 305,794 | +0.02(+0.03%) |
May 28, 2014 | 57.60 | 58.19 | 57.13 | 57.93 | 457,563 | +0.35(+0.61%) |
May 27, 2014 | 57.40 | 57.68 | 57.20 | 57.58 | 360,008 | +0.39(+0.68%) |
May 23, 2014 | 56.66 | 57.19 | 57.19 | 57.19 | 626,700 | +0.31(+0.55%) |
May 22, 2014 | 56.36 | 57.24 | 56.31 | 56.88 | 358,024 | +0.56(+0.99%) |
May 21, 2014 | 56.26 | 56.84 | 55.87 | 56.32 | 890,117 | +0.17(+0.30%) |
May 20, 2014 | 56.64 | 56.64 | 55.96 | 56.15 | 545,677 | -0.45(-0.80%) |
May 19, 2014 | 56.11 | 56.76 | 56.01 | 56.60 | 703,145 | +0.34(+0.60%) |
May 16, 2014 | 56.21 | 56.43 | 55.66 | 56.26 | 567,178 | +0.00(+0.00%) |
May 15, 2014 | 56.13 | 56.37 | 55.12 | 56.26 | 745,241 | +0.13(+0.23%) |
May 14, 2014 | 56.35 | 56.41 | 55.82 | 56.13 | 548,714 | -0.25(-0.44%) |
May 13, 2014 | 56.54 | 56.88 | 56.27 | 56.38 | 569,675 | -0.18(-0.32%) |
May 12, 2014 | 55.41 | 56.73 | 55.37 | 56.56 | 688,729 | +1.48(+2.69%) |
May 09, 2014 | 54.89 | 55.19 | 54.29 | 55.08 | 904,990 | +0.01(+0.02%) |
May 08, 2014 | 54.71 | 56.04 | 54.47 | 55.07 | 858,802 | +0.37(+0.68%) |
May 07, 2014 | 54.87 | 54.98 | 53.78 | 54.70 | 882,235 | +0.30(+0.55%) |
May 06, 2014 | 55.71 | 55.80 | 54.28 | 54.40 | 1,107,242 | -1.59(-2.84%) |
May 05, 2014 | 56.08 | 56.50 | 55.46 | 55.99 | 850,761 | -0.59(-1.04%) |
May 02, 2014 | 56.56 | 57.30 | 56.34 | 56.58 | 632,313 | +0.08(+0.14%) |
May 01, 2014 | 56.81 | 57.48 | 56.23 | 56.50 | 600,345 | -0.25(-0.44%) |
Apr 30, 2014 | 56.20 | 57.05 | 55.85 | 56.75 | 559,907 | +0.54(+0.96%) |
Apr 29, 2014 | 56.57 | 56.94 | 56.11 | 56.21 | 783,304 | -0.02(-0.04%) |
Apr 28, 2014 | 56.91 | 57.46 | 55.48 | 56.23 | 721,019 | -0.23(-0.41%) |
Apr 25, 2014 | 57.60 | 57.78 | 56.42 | 56.46 | 778,582 | -1.81(-3.11%) |
Apr 24, 2014 | 59.62 | 59.67 | 57.67 | 58.27 | 838,037 | -1.57(-2.62%) |
Apr 23, 2014 | 60.05 | 60.25 | 59.53 | 59.84 | 369,746 | -0.23(-0.38%) |
Apr 22, 2014 | 59.47 | 60.34 | 59.10 | 60.07 | 310,822 | +0.83(+1.40%) |
Apr 21, 2014 | 59.45 | 59.95 | 58.87 | 59.24 | 313,527 | -0.18(-0.30%) |
Apr 17, 2014 | 59.06 | 59.42 | 59.42 | 59.42 | 209,000 | +0.32(+0.54%) |
Apr 16, 2014 | 58.96 | 59.11 | 57.76 | 59.10 | 392,042 | +0.64(+1.09%) |
Apr 15, 2014 | 58.08 | 58.76 | 57.11 | 58.46 | 386,773 | +0.72(+1.25%) |
Apr 14, 2014 | 58.17 | 58.29 | 57.14 | 57.74 | 620,146 | +0.04(+0.07%) |
Apr 11, 2014 | 58.77 | 59.26 | 57.45 | 57.70 | 471,018 | -1.54(-2.60%) |
Apr 10, 2014 | 60.37 | 61.00 | 59.05 | 59.24 | 599,472 | -1.17(-1.94%) |
Apr 09, 2014 | 59.42 | 60.52 | 58.95 | 60.41 | 463,568 | +1.38(+2.34%) |
Apr 08, 2014 | 59.01 | 59.48 | 58.31 | 59.03 | 466,099 | +0.06(+0.10%) |
Apr 07, 2014 | 59.33 | 59.50 | 58.51 | 58.97 | 699,665 | -0.67(-1.12%) |
Apr 04, 2014 | 60.68 | 60.98 | 59.33 | 59.64 | 823,025 | -0.48(-0.80%) |
Apr 03, 2014 | 60.97 | 61.20 | 59.78 | 60.12 | 386,667 | -0.69(-1.13%) |
Apr 02, 2014 | 59.90 | 60.83 | 59.57 | 60.81 | 557,792 | +1.02(+1.71%) |
Apr 01, 2014 | 59.40 | 59.90 | 59.21 | 59.79 | 470,629 | +0.43(+0.72%) |
Mar 31, 2014 | 58.16 | 59.51 | 58.11 | 59.36 | 609,277 | +2.00(+3.49%) |
Mar 28, 2014 | 57.20 | 58.36 | 57.14 | 57.36 | 361,864 | +0.36(+0.63%) |
Mar 27, 2014 | 58.09 | 58.29 | 56.72 | 57.00 | 470,788 | -1.08(-1.86%) |
Mar 26, 2014 | 58.92 | 59.33 | 57.32 | 58.08 | 602,694 | -0.44(-0.75%) |
Mar 25, 2014 | 58.03 | 58.76 | 57.77 | 58.52 | 713,169 | +1.18(+2.06%) |
Mar 24, 2014 | 57.72 | 58.12 | 56.78 | 57.34 | 410,301 | -0.06(-0.10%) |
Mar 21, 2014 | 56.97 | 58.12 | 56.91 | 57.40 | 914,517 | +0.82(+1.45%) |
Mar 20, 2014 | 56.75 | 57.07 | 56.27 | 56.58 | 413,894 | -0.24(-0.42%) |
Mar 19, 2014 | 56.48 | 56.91 | 56.09 | 56.82 | 734,633 | +0.23(+0.41%) |
Mar 18, 2014 | 55.09 | 56.63 | 55.08 | 56.59 | 609,087 | +1.56(+2.83%) |
Mar 17, 2014 | 53.92 | 55.08 | 53.65 | 55.03 | 596,125 | +1.38(+2.57%) |
Mar 14, 2014 | 54.09 | 54.92 | 53.56 | 53.65 | 476,897 | -0.66(-1.22%) |
Mar 13, 2014 | 55.41 | 55.64 | 54.06 | 54.31 | 458,763 | -0.92(-1.67%) |
Mar 12, 2014 | 54.60 | 55.30 | 54.22 | 55.23 | 555,503 | +0.22(+0.40%) |
Mar 11, 2014 | 56.09 | 56.18 | 54.73 | 55.01 | 528,404 | -1.00(-1.79%) |
Mar 10, 2014 | 56.33 | 56.50 | 55.69 | 56.01 | 551,691 | -0.53(-0.94%) |
Mar 07, 2014 | 56.11 | 56.63 | 55.96 | 56.54 | 697,220 | +0.87(+1.56%) |
Mar 06, 2014 | 55.78 | 56.08 | 55.58 | 55.67 | 312,045 | -0.02(-0.04%) |
Mar 05, 2014 | 55.85 | 56.22 | 55.57 | 55.69 | 393,986 | -0.22(-0.39%) |
Mar 04, 2014 | 55.79 | 56.49 | 55.79 | 55.91 | 538,338 | +0.87(+1.58%) |
Mar 03, 2014 | 55.92 | 56.39 | 54.80 | 55.04 | 602,416 | -1.59(-2.81%) |
Feb 28, 2014 | 56.42 | 57.22 | 56.28 | 56.63 | 882,364 | +0.27(+0.48%) |
Feb 27, 2014 | 55.73 | 56.50 | 55.50 | 56.36 | 432,014 | +0.43(+0.77%) |
Feb 26, 2014 | 55.70 | 56.56 | 55.49 | 55.93 | 536,033 | +0.17(+0.30%) |
Feb 25, 2014 | 55.68 | 55.95 | 55.00 | 55.76 | 876,496 | -0.26(-0.46%) |
Feb 24, 2014 | 56.31 | 56.69 | 56.01 | 56.02 | 917,800 | -0.13(-0.23%) |
Feb 21, 2014 | 56.72 | 56.86 | 56.14 | 56.15 | 789,057 | -0.51(-0.90%) |
Feb 20, 2014 | 56.12 | 56.71 | 55.95 | 56.66 | 535,325 | +0.51(+0.91%) |
Feb 19, 2014 | 56.40 | 56.99 | 56.10 | 56.15 | 816,693 | -0.56(-0.99%) |
Feb 18, 2014 | 55.57 | 56.80 | 55.44 | 56.71 | 856,888 | +1.02(+1.83%) |
Feb 14, 2014 | 55.01 | 55.69 | 55.69 | 55.69 | 604,300 | +0.73(+1.33%) |
Feb 13, 2014 | 53.19 | 55.08 | 53.19 | 54.96 | 812,376 | +0.78(+1.44%) |
Feb 12, 2014 | 54.18 | 54.46 | 54.08 | 54.18 | 795,003 | +0.04(+0.07%) |
Feb 11, 2014 | 53.28 | 54.46 | 52.93 | 54.14 | 976,803 | +0.85(+1.60%) |
Feb 10, 2014 | 52.29 | 53.44 | 52.29 | 53.29 | 1,119,331 | +0.88(+1.68%) |
Feb 07, 2014 | 50.22 | 52.45 | 50.07 | 52.41 | 952,400 | +2.64(+5.30%) |
Feb 06, 2014 | 49.30 | 49.87 | 49.10 | 49.77 | 797,682 | +0.83(+1.70%) |
Feb 05, 2014 | 49.95 | 49.95 | 47.75 | 48.94 | 1,057,776 | -0.57(-1.15%) |
Feb 04, 2014 | 49.03 | 49.64 | 48.73 | 49.51 | 970,955 | +0.69(+1.41%) |
Feb 03, 2014 | 51.44 | 51.47 | 48.75 | 48.82 | 1,100,290 | -2.56(-4.98%) |
Jan 31, 2014 | 51.86 | 52.19 | 51.38 | 51.38 | 784,920 | -1.19(-2.26%) |
Jan 30, 2014 | 52.57 | 52.64 | 51.58 | 52.57 | 389,099 | +0.77(+1.49%) |
Jan 29, 2014 | 51.57 | 52.51 | 51.57 | 51.80 | 584,135 | -0.27(-0.52%) |
Jan 28, 2014 | 51.80 | 52.14 | 51.71 | 52.07 | 477,694 | +0.27(+0.52%) |
Jan 27, 2014 | 51.96 | 52.54 | 51.62 | 51.80 | 508,935 | +0.02(+0.04%) |
Jan 24, 2014 | 52.84 | 53.06 | 51.67 | 51.78 | 580,809 | -1.34(-2.52%) |
Jan 23, 2014 | 53.67 | 53.99 | 52.83 | 53.12 | 582,674 | -0.51(-0.95%) |
Jan 22, 2014 | 53.81 | 53.98 | 53.08 | 53.63 | 632,281 | -0.24(-0.45%) |
Jan 21, 2014 | 54.53 | 54.77 | 53.39 | 53.87 | 686,838 | -0.25(-0.46%) |
Jan 17, 2014 | 54.25 | 54.12 | 54.12 | 54.12 | 325,100 | -0.18(-0.33%) |
Jan 16, 2014 | 54.52 | 54.70 | 54.19 | 54.30 | 304,492 | -0.36(-0.66%) |
Jan 15, 2014 | 53.47 | 54.67 | 53.47 | 54.66 | 410,354 | +1.19(+2.23%) |
Jan 14, 2014 | 52.49 | 53.55 | 52.29 | 53.47 | 380,913 | +1.26(+2.41%) |
Jan 13, 2014 | 53.26 | 53.31 | 52.09 | 52.21 | 284,138 | -1.14(-2.14%) |
Jan 10, 2014 | 52.99 | 53.64 | 52.83 | 53.35 | 404,342 | +0.44(+0.83%) |
Jan 09, 2014 | 52.73 | 52.98 | 52.35 | 52.91 | 370,837 | +0.36(+0.69%) |
Jan 08, 2014 | 52.41 | 52.75 | 52.06 | 52.55 | 531,881 | +0.21(+0.40%) |
Jan 07, 2014 | 52.05 | 52.51 | 51.71 | 52.34 | 397,134 | +0.47(+0.91%) |
Jan 06, 2014 | 52.92 | 52.93 | 51.76 | 51.87 | 652,653 | -0.82(-1.56%) |
Jan 03, 2014 | 52.75 | 52.77 | 52.33 | 52.69 | 396,957 | -0.04(-0.08%) |
Jan 02, 2014 | 54.12 | 54.29 | 52.49 | 52.73 | 447,817 | -1.52(-2.80%) |
Dec 31, 2013 | 53.86 | 54.25 | 54.25 | 54.25 | 328,400 | +0.64(+1.19%) |
Dec 30, 2013 | 53.43 | 53.67 | 52.92 | 53.61 | 356,111 | +0.25(+0.47%) |
Dec 27, 2013 | 53.20 | 53.58 | 53.01 | 53.36 | 147,764 | +0.16(+0.30%) |
Dec 26, 2013 | 53.50 | 53.68 | 52.90 | 53.20 | 147,628 | -0.24(-0.45%) |
Dec 24, 2013 | 52.93 | 53.49 | 52.89 | 53.44 | 99,647 | +0.45(+0.85%) |
Dec 23, 2013 | 53.12 | 53.19 | 52.61 | 52.99 | 242,606 | +0.04(+0.08%) |
Dec 20, 2013 | 52.02 | 53.06 | 51.94 | 52.95 | 578,753 | +1.12(+2.16%) |
Dec 19, 2013 | 52.06 | 52.15 | 51.66 | 51.83 | 451,517 | -0.46(-0.88%) |
Dec 18, 2013 | 52.79 | 52.79 | 51.65 | 52.29 | 497,602 | -0.09(-0.17%) |
Dec 17, 2013 | 51.76 | 52.46 | 51.59 | 52.38 | 472,000 | +0.80(+1.55%) |
Dec 16, 2013 | 49.62 | 52.15 | 49.61 | 51.58 | 498,465 | +0.47(+0.92%) |
Dec 13, 2013 | 51.36 | 51.38 | 50.80 | 51.11 | 503,924 | -0.09(-0.18%) |
Dec 12, 2013 | 51.68 | 51.80 | 50.84 | 51.20 | 402,663 | -0.50(-0.97%) |
Dec 11, 2013 | 52.71 | 52.88 | 51.53 | 51.70 | 440,328 | -0.95(-1.80%) |
Dec 10, 2013 | 52.47 | 53.40 | 52.33 | 52.65 | 606,429 | +0.05(+0.10%) |
Dec 09, 2013 | 52.58 | 53.55 | 52.36 | 52.60 | 1,077,320 | +0.25(+0.48%) |
Dec 06, 2013 | 51.85 | 52.49 | 51.75 | 52.35 | 428,541 | +1.12(+2.19%) |
Dec 05, 2013 | 51.16 | 51.35 | 50.73 | 51.23 | 504,534 | -0.03(-0.06%) |
Dec 04, 2013 | 50.94 | 51.51 | 50.83 | 51.26 | 507,176 | +0.15(+0.29%) |
Dec 03, 2013 | 51.22 | 51.62 | 50.80 | 51.11 | 567,665 | -0.31(-0.60%) |
Dec 02, 2013 | 51.34 | 52.32 | 50.82 | 51.42 | 514,255 | +0.08(+0.16%) |
Nov 29, 2013 | 51.36 | 51.68 | 51.08 | 51.34 | 311,576 | +0.02(+0.04%) |
Nov 27, 2013 | 52.03 | 52.03 | 51.23 | 51.32 | 625,337 | -0.56(-1.08%) |
Nov 26, 2013 | 52.15 | 52.17 | 51.83 | 51.88 | 618,044 | -0.22(-0.42%) |
Nov 25, 2013 | 52.28 | 52.40 | 51.89 | 52.10 | 416,616 | -0.14(-0.27%) |
Nov 22, 2013 | 52.31 | 52.31 | 51.88 | 52.24 | 341,308 | -0.11(-0.21%) |
Nov 21, 2013 | 52.31 | 52.70 | 52.16 | 52.35 | 574,674 | +0.27(+0.52%) |
Nov 20, 2013 | 52.37 | 52.52 | 51.87 | 52.08 | 449,517 | -0.19(-0.36%) |
Nov 19, 2013 | 53.64 | 53.85 | 52.10 | 52.27 | 973,598 | -1.29(-2.41%) |
Nov 18, 2013 | 54.43 | 54.51 | 53.50 | 53.56 | 780,107 | -0.59(-1.09%) |
Nov 15, 2013 | 54.30 | 54.44 | 54.04 | 54.15 | 1,693,122 | +0.01(+0.02%) |
Nov 14, 2013 | 53.53 | 54.50 | 53.35 | 54.14 | 1,456,010 | +0.47(+0.88%) |
Nov 13, 2013 | 52.88 | 53.96 | 52.74 | 53.67 | 1,591,272 | +0.41(+0.77%) |
Nov 12, 2013 | 52.00 | 53.34 | 51.81 | 53.26 | 2,104,243 | +1.09(+2.09%) |
Nov 11, 2013 | 51.20 | 52.29 | 50.85 | 52.17 | 745,703 | +0.97(+1.89%) |
Nov 08, 2013 | 50.13 | 51.45 | 49.95 | 51.20 | 804,046 | +1.10(+2.20%) |
Nov 07, 2013 | 49.79 | 50.60 | 49.75 | 50.10 | 1,717,081 | +0.42(+0.85%) |
Nov 06, 2013 | 48.83 | 49.70 | 48.56 | 49.68 | 718,208 | +1.11(+2.29%) |
Nov 05, 2013 | 48.48 | 48.93 | 47.96 | 48.57 | 755,964 | -0.09(-0.18%) |
Nov 04, 2013 | 48.72 | 49.12 | 48.56 | 48.66 | 550,958 | +0.07(+0.14%) |
Nov 01, 2013 | 48.13 | 48.68 | 48.05 | 48.59 | 748,037 | +0.57(+1.19%) |
Oct 31, 2013 | 47.21 | 48.51 | 47.20 | 48.02 | 885,039 | +0.93(+1.97%) |
Oct 30, 2013 | 48.60 | 49.02 | 46.78 | 47.09 | 918,393 | -1.43(-2.95%) |
Oct 29, 2013 | 48.35 | 48.80 | 48.05 | 48.52 | 521,992 | +0.38(+0.79%) |
Oct 28, 2013 | 47.72 | 48.24 | 47.07 | 48.14 | 877,402 | +0.71(+1.50%) |
Oct 25, 2013 | 47.57 | 47.64 | 47.08 | 47.43 | 673,340 | -0.12(-0.25%) |
Oct 24, 2013 | 48.83 | 48.91 | 47.41 | 47.55 | 816,389 | -1.24(-2.54%) |
Oct 23, 2013 | 50.34 | 50.35 | 48.27 | 48.79 | 1,253,329 | -2.02(-3.98%) |
Oct 22, 2013 | 50.21 | 50.92 | 49.93 | 50.81 | 707,324 | +0.78(+1.56%) |
Oct 21, 2013 | 49.94 | 50.23 | 49.68 | 50.03 | 258,124 | +0.19(+0.38%) |
Oct 18, 2013 | 49.67 | 49.85 | 49.27 | 49.84 | 460,409 | +0.37(+0.75%) |
Oct 17, 2013 | 48.33 | 49.53 | 48.29 | 49.47 | 536,306 | +0.82(+1.69%) |
Oct 16, 2013 | 48.40 | 48.83 | 48.20 | 48.65 | 463,376 | +0.40(+0.83%) |
Oct 15, 2013 | 48.94 | 49.00 | 48.07 | 48.25 | 392,454 | -0.91(-1.85%) |
Oct 14, 2013 | 48.57 | 49.32 | 48.55 | 49.16 | 552,200 | -0.46(-0.93%) |
Oct 11, 2013 | 49.15 | 49.92 | 48.84 | 49.62 | 511,670 | +0.39(+0.79%) |
Oct 10, 2013 | 48.69 | 49.40 | 48.63 | 49.23 | 419,556 | +1.35(+2.82%) |
Oct 09, 2013 | 48.55 | 48.92 | 47.51 | 47.88 | 668,850 | -0.18(-0.37%) |
Oct 08, 2013 | 48.39 | 49.53 | 48.03 | 48.06 | 851,725 | -0.14(-0.29%) |
Oct 07, 2013 | 48.30 | 48.70 | 47.88 | 48.20 | 320,431 | -0.53(-1.09%) |
Oct 04, 2013 | 48.28 | 49.00 | 48.07 | 48.73 | 242,048 | +0.56(+1.16%) |
Oct 03, 2013 | 48.65 | 48.68 | 47.68 | 48.17 | 470,903 | -0.69(-1.41%) |
Oct 02, 2013 | 48.88 | 49.09 | 48.59 | 48.86 | 402,384 | -0.49(-0.99%) |
Oct 01, 2013 | 48.66 | 49.89 | 48.66 | 49.35 | 730,472 | +0.82(+1.69%) |
Sep 30, 2013 | 47.47 | 48.64 | 47.32 | 48.53 | 577,518 | +0.38(+0.79%) |
Sep 27, 2013 | 48.04 | 48.32 | 47.83 | 48.15 | 256,198 | -0.27(-0.56%) |
Sep 26, 2013 | 48.03 | 48.69 | 47.27 | 48.42 | 476,085 | -0.19(-0.39%) |
Sep 25, 2013 | 48.38 | 49.09 | 48.08 | 48.61 | 310,442 | +0.23(+0.48%) |
Sep 24, 2013 | 47.91 | 48.65 | 47.66 | 48.38 | 386,856 | +0.57(+1.19%) |
Sep 23, 2013 | 48.01 | 48.22 | 47.79 | 47.81 | 456,363 | -0.34(-0.71%) |
Sep 20, 2013 | 48.56 | 48.60 | 48.02 | 48.15 | 1,057,048 | -0.48(-0.99%) |
Sep 19, 2013 | 48.48 | 48.80 | 48.42 | 48.63 | 562,275 | +0.24(+0.50%) |
Sep 18, 2013 | 48.68 | 48.79 | 48.00 | 48.39 | 687,914 | -0.24(-0.49%) |
Sep 17, 2013 | 48.25 | 48.66 | 48.10 | 48.63 | 415,153 | +0.41(+0.85%) |
Sep 16, 2013 | 48.78 | 48.78 | 48.14 | 48.22 | 415,952 | -0.03(-0.06%) |
Sep 13, 2013 | 48.40 | 48.50 | 47.91 | 48.25 | 234,476 | +0.01(+0.02%) |
Sep 12, 2013 | 48.43 | 48.69 | 48.10 | 48.24 | 333,789 | -0.19(-0.39%) |
Sep 11, 2013 | 48.46 | 48.65 | 48.12 | 48.43 | 433,501 | -0.23(-0.47%) |
Sep 10, 2013 | 48.30 | 49.00 | 48.19 | 48.66 | 580,836 | +0.59(+1.23%) |
Sep 09, 2013 | 47.26 | 48.28 | 47.14 | 48.07 | 426,790 | +1.21(+2.58%) |
Sep 06, 2013 | 47.18 | 47.24 | 46.27 | 46.86 | 332,687 | -0.23(-0.49%) |
Sep 05, 2013 | 47.08 | 47.58 | 46.96 | 47.09 | 352,072 | -0.06(-0.13%) |
Sep 04, 2013 | 46.17 | 47.26 | 46.01 | 47.15 | 445,418 | +1.03(+2.23%) |
Sep 03, 2013 | 47.01 | 47.67 | 45.56 | 46.12 | 1,294,239 | -0.30(-0.65%) |
Aug 30, 2013 | 46.86 | 46.86 | 46.27 | 46.42 | 647,252 | -0.52(-1.11%) |
Aug 29, 2013 | 46.23 | 47.28 | 46.06 | 46.94 | 384,715 | +0.56(+1.21%) |
Aug 28, 2013 | 45.89 | 46.55 | 45.34 | 46.38 | 343,298 | +0.70(+1.53%) |
Aug 27, 2013 | 46.45 | 46.78 | 45.64 | 45.68 | 617,474 | -1.39(-2.95%) |
Aug 26, 2013 | 46.97 | 47.35 | 46.85 | 47.07 | 351,437 | +0.12(+0.26%) |
Aug 23, 2013 | 46.88 | 47.02 | 46.27 | 46.95 | 278,264 | +0.12(+0.26%) |
Aug 22, 2013 | 46.26 | 47.00 | 46.06 | 46.83 | 232,225 | +0.79(+1.72%) |
Aug 21, 2013 | 46.74 | 46.90 | 46.01 | 46.04 | 291,463 | -0.89(-1.90%) |
Aug 20, 2013 | 46.56 | 47.10 | 46.49 | 46.93 | 423,004 | +0.30(+0.64%) |
Aug 19, 2013 | 46.69 | 47.20 | 46.59 | 46.63 | 466,411 | -0.10(-0.21%) |
Aug 16, 2013 | 46.04 | 46.92 | 45.98 | 46.73 | 431,982 | +0.52(+1.13%) |
Aug 15, 2013 | 46.82 | 46.82 | 46.00 | 46.21 | 419,331 | -1.26(-2.65%) |
Aug 14, 2013 | 47.99 | 48.11 | 47.42 | 47.47 | 284,389 | -0.55(-1.15%) |
Aug 13, 2013 | 47.43 | 48.02 | 47.23 | 48.02 | 473,811 | +0.59(+1.24%) |
Aug 12, 2013 | 46.74 | 47.45 | 46.52 | 47.43 | 528,131 | +0.44(+0.94%) |
Aug 09, 2013 | 46.89 | 47.24 | 46.73 | 46.99 | 548,775 | +0.03(+0.06%) |
Aug 08, 2013 | 46.90 | 47.21 | 46.70 | 46.96 | 568,539 | +0.31(+0.66%) |
Aug 07, 2013 | 46.82 | 47.10 | 46.52 | 46.65 | 417,417 | -0.27(-0.58%) |
Aug 06, 2013 | 46.88 | 47.23 | 46.48 | 46.92 | 446,365 | -0.33(-0.70%) |
Aug 05, 2013 | 46.87 | 47.25 | 46.60 | 47.25 | 709,183 | +0.17(+0.36%) |
Aug 02, 2013 | 47.38 | 47.50 | 46.80 | 47.08 | 510,808 | -0.53(-1.11%) |
Aug 01, 2013 | 46.27 | 47.92 | 45.98 | 47.61 | 1,340,534 | +1.96(+4.29%) |
Jul 31, 2013 | 45.78 | 46.16 | 45.56 | 45.65 | 849,459 | -0.11(-0.24%) |
Jul 30, 2013 | 45.45 | 45.96 | 45.33 | 45.76 | 837,370 | +0.51(+1.13%) |
Jul 29, 2013 | 44.83 | 45.57 | 44.65 | 45.25 | 1,013,638 | -0.20(-0.44%) |
Jul 26, 2013 | 45.41 | 45.90 | 45.16 | 45.45 | 709,916 | -0.26(-0.57%) |
Jul 25, 2013 | 45.00 | 45.78 | 44.92 | 45.71 | 928,216 | +0.78(+1.74%) |
Jul 24, 2013 | 44.00 | 46.39 | 43.61 | 44.93 | 1,947,207 | +1.68(+3.88%) |
Jul 23, 2013 | 43.05 | 43.39 | 42.95 | 43.25 | 505,277 | +0.29(+0.68%) |
Jul 22, 2013 | 42.72 | 43.14 | 42.91 | 42.96 | 370,553 | -0.01(-0.02%) |
Jul 19, 2013 | 42.53 | 42.98 | 42.22 | 42.97 | 401,878 | +0.16(+0.37%) |
Jul 18, 2013 | 42.64 | 43.02 | 42.36 | 42.81 | 307,210 | +0.20(+0.47%) |
Jul 17, 2013 | 42.48 | 42.93 | 42.25 | 42.61 | 350,669 | +0.21(+0.50%) |
Jul 16, 2013 | 42.14 | 42.68 | 42.14 | 42.40 | 476,924 | -0.16(-0.38%) |
Jul 15, 2013 | 42.08 | 42.68 | 42.04 | 42.56 | 414,072 | +0.53(+1.26%) |
Jul 12, 2013 | 42.00 | 42.38 | 41.56 | 42.03 | 525,962 | +0.04(+0.10%) |
Jul 11, 2013 | 41.95 | 42.25 | 41.78 | 41.99 | 501,635 | +0.48(+1.16%) |
Jul 10, 2013 | 41.13 | 41.54 | 40.94 | 41.51 | 286,839 | +0.44(+1.07%) |
Jul 09, 2013 | 40.96 | 41.43 | 40.94 | 41.07 | 480,901 | +0.38(+0.93%) |
Jul 08, 2013 | 41.30 | 41.30 | 40.53 | 40.69 | 490,562 | -0.39(-0.95%) |
Jul 05, 2013 | 40.37 | 41.16 | 40.35 | 41.08 | 319,221 | +1.10(+2.75%) |
Jul 03, 2013 | 39.69 | 40.13 | 39.58 | 39.98 | 222,904 | +0.09(+0.23%) |
Jul 02, 2013 | 40.34 | 40.62 | 39.59 | 39.89 | 586,696 | -0.41(-1.02%) |