Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 54.44 | 55.20 | 54.15 | 54.98 | 724,758 | +0.58(+1.06%) |
Apr 29, 2014 | 53.85 | 54.64 | 53.81 | 54.40 | 664,942 | +0.55(+1.03%) |
Apr 28, 2014 | 54.60 | 54.64 | 53.40 | 53.85 | 1,196,448 | -0.56(-1.03%) |
Apr 25, 2014 | 54.78 | 54.91 | 54.11 | 54.41 | 538,011 | -0.38(-0.68%) |
Apr 24, 2014 | 52.91 | 55.39 | 52.91 | 54.79 | 1,238,957 | +0.44(+0.81%) |
Apr 23, 2014 | 54.11 | 54.57 | 54.11 | 54.35 | 538,765 | +0.20(+0.36%) |
Apr 22, 2014 | 53.85 | 54.48 | 53.62 | 54.15 | 473,579 | +0.39(+0.73%) |
Apr 21, 2014 | 53.69 | 54.00 | 53.53 | 53.76 | 430,736 | -0.03(-0.06%) |
Apr 17, 2014 | 53.03 | 53.79 | 53.79 | 53.79 | 502,421 | +0.81(+1.52%) |
Apr 16, 2014 | 52.41 | 53.13 | 52.36 | 52.98 | 648,566 | +0.97(+1.87%) |
Apr 15, 2014 | 51.92 | 52.05 | 51.01 | 52.01 | 807,895 | +0.19(+0.36%) |
Apr 14, 2014 | 51.96 | 52.25 | 51.56 | 51.83 | 641,260 | +0.26(+0.51%) |
Apr 11, 2014 | 51.61 | 51.92 | 51.36 | 51.57 | 531,425 | -0.45(-0.86%) |
Apr 10, 2014 | 52.95 | 53.38 | 52.01 | 52.01 | 650,749 | -0.86(-1.62%) |
Apr 09, 2014 | 53.03 | 53.16 | 52.50 | 52.87 | 601,138 | +0.07(+0.12%) |
Apr 08, 2014 | 52.76 | 53.24 | 52.59 | 52.81 | 925,501 | -0.02(-0.03%) |
Apr 07, 2014 | 53.44 | 53.64 | 52.56 | 52.82 | 819,086 | -0.69(-1.30%) |
Apr 04, 2014 | 54.38 | 54.51 | 53.49 | 53.51 | 411,223 | -0.66(-1.22%) |
Apr 03, 2014 | 53.98 | 54.52 | 53.80 | 54.18 | 614,070 | +0.42(+0.77%) |
Apr 02, 2014 | 53.63 | 53.82 | 53.41 | 53.76 | 762,127 | +0.09(+0.17%) |
Apr 01, 2014 | 53.28 | 53.69 | 53.16 | 53.67 | 607,975 | +0.69(+1.29%) |
Mar 31, 2014 | 52.27 | 53.08 | 52.27 | 52.98 | 531,859 | +0.93(+1.79%) |
Mar 28, 2014 | 52.23 | 52.40 | 51.88 | 52.05 | 434,820 | +0.11(+0.22%) |
Mar 27, 2014 | 53.04 | 53.21 | 51.76 | 51.94 | 933,473 | -1.17(-2.20%) |
Mar 26, 2014 | 53.69 | 54.02 | 53.11 | 53.11 | 405,636 | -0.29(-0.53%) |
Mar 25, 2014 | 53.82 | 54.00 | 53.31 | 53.39 | 575,811 | -0.25(-0.47%) |
Mar 24, 2014 | 53.68 | 54.26 | 53.49 | 53.65 | 508,164 | -0.03(-0.06%) |
Mar 21, 2014 | 54.03 | 54.24 | 53.58 | 53.68 | 888,899 | +0.07(+0.12%) |
Mar 20, 2014 | 53.10 | 53.87 | 52.97 | 53.61 | 437,335 | +0.41(+0.77%) |
Mar 19, 2014 | 54.13 | 54.16 | 52.94 | 53.20 | 867,082 | -0.84(-1.55%) |
Mar 18, 2014 | 53.68 | 54.14 | 53.60 | 54.04 | 428,706 | +0.45(+0.84%) |
Mar 17, 2014 | 53.50 | 54.09 | 53.47 | 53.60 | 606,961 | +0.28(+0.52%) |
Mar 14, 2014 | 52.98 | 53.65 | 52.98 | 53.32 | 752,813 | +0.29(+0.55%) |
Mar 13, 2014 | 53.88 | 54.04 | 52.84 | 53.03 | 726,711 | -0.73(-1.35%) |
Mar 12, 2014 | 54.11 | 54.11 | 53.56 | 53.75 | 1,075,888 | -0.85(-1.55%) |
Mar 11, 2014 | 55.96 | 56.49 | 54.29 | 54.60 | 1,229,143 | -1.44(-2.56%) |
Mar 10, 2014 | 55.21 | 56.38 | 55.10 | 56.04 | 1,160,095 | +0.62(+1.12%) |
Mar 07, 2014 | 54.89 | 55.70 | 54.89 | 55.42 | 918,750 | +0.68(+1.24%) |
Mar 06, 2014 | 54.29 | 54.87 | 54.22 | 54.74 | 786,420 | +0.52(+0.96%) |
Mar 05, 2014 | 54.02 | 54.37 | 53.74 | 54.22 | 600,867 | +0.17(+0.32%) |
Mar 04, 2014 | 53.75 | 54.04 | 53.47 | 54.04 | 708,357 | +0.91(+1.72%) |
Mar 03, 2014 | 52.94 | 53.49 | 52.85 | 53.13 | 702,754 | -0.40(-0.75%) |
Feb 28, 2014 | 52.85 | 53.68 | 52.85 | 53.53 | 806,866 | +0.59(+1.11%) |
Feb 27, 2014 | 51.97 | 53.04 | 51.97 | 52.94 | 1,371,560 | +1.05(+2.03%) |
Feb 26, 2014 | 52.02 | 52.36 | 51.66 | 51.89 | 670,923 | -0.04(-0.08%) |
Feb 25, 2014 | 52.31 | 52.31 | 51.83 | 51.93 | 684,784 | -0.35(-0.67%) |
Feb 24, 2014 | 51.99 | 52.63 | 51.91 | 52.28 | 956,701 | +0.38(+0.72%) |
Feb 21, 2014 | 52.21 | 52.36 | 51.83 | 51.91 | 784,318 | -0.18(-0.34%) |
Feb 20, 2014 | 51.88 | 52.15 | 51.33 | 52.09 | 514,256 | +0.25(+0.49%) |
Feb 19, 2014 | 52.36 | 53.11 | 51.83 | 51.83 | 545,767 | -0.60(-1.15%) |
Feb 18, 2014 | 52.14 | 52.79 | 51.92 | 52.44 | 837,792 | +0.40(+0.77%) |
Feb 14, 2014 | 51.66 | 52.04 | 52.04 | 52.04 | 557,201 | +0.13(+0.25%) |
Feb 13, 2014 | 51.37 | 51.92 | 50.81 | 51.91 | 780,118 | +0.24(+0.46%) |
Feb 12, 2014 | 52.20 | 52.22 | 51.44 | 51.67 | 873,453 | -0.38(-0.73%) |
Feb 11, 2014 | 52.22 | 52.35 | 51.56 | 52.05 | 919,047 | -0.20(-0.39%) |
Feb 10, 2014 | 52.25 | 52.45 | 51.65 | 52.26 | 754,539 | -0.04(-0.08%) |
Feb 07, 2014 | 52.14 | 53.09 | 51.97 | 52.30 | 1,169,228 | +0.30(+0.58%) |
Feb 06, 2014 | 51.12 | 52.05 | 48.07 | 52.00 | 2,616,027 | -0.77(-1.46%) |
Feb 05, 2014 | 52.23 | 52.85 | 51.99 | 52.77 | 745,109 | +0.39(+0.74%) |
Feb 04, 2014 | 52.23 | 52.70 | 52.04 | 52.38 | 745,614 | +0.38(+0.73%) |
Feb 03, 2014 | 53.16 | 53.57 | 51.94 | 52.00 | 1,575,840 | -1.10(-2.07%) |
Jan 31, 2014 | 52.44 | 53.63 | 52.44 | 53.09 | 1,194,803 | -0.25(-0.47%) |
Jan 30, 2014 | 52.64 | 53.37 | 52.46 | 53.35 | 517,838 | +1.06(+2.04%) |
Jan 29, 2014 | 52.73 | 52.90 | 52.17 | 52.28 | 874,094 | -0.96(-1.80%) |
Jan 28, 2014 | 52.70 | 53.45 | 52.70 | 53.24 | 805,515 | +0.69(+1.31%) |
Jan 27, 2014 | 52.23 | 52.99 | 52.04 | 52.55 | 945,496 | +0.44(+0.84%) |
Jan 24, 2014 | 53.18 | 53.35 | 52.09 | 52.11 | 704,936 | -1.58(-2.94%) |
Jan 23, 2014 | 54.34 | 54.63 | 53.59 | 53.69 | 656,806 | -1.05(-1.91%) |
Jan 22, 2014 | 54.90 | 55.20 | 54.69 | 54.73 | 724,196 | -0.12(-0.22%) |
Jan 21, 2014 | 55.12 | 55.56 | 54.48 | 54.86 | 506,890 | -0.11(-0.19%) |
Jan 17, 2014 | 54.92 | 54.96 | 54.96 | 54.96 | 445,194 | +0.11(+0.21%) |
Jan 16, 2014 | 55.10 | 55.16 | 54.54 | 54.85 | 468,787 | -0.30(-0.55%) |
Jan 15, 2014 | 54.69 | 55.28 | 54.69 | 55.15 | 719,734 | +0.46(+0.85%) |
Jan 14, 2014 | 54.28 | 54.77 | 54.18 | 54.69 | 445,901 | +0.55(+1.02%) |
Jan 13, 2014 | 55.09 | 55.46 | 54.07 | 54.13 | 689,606 | -0.90(-1.64%) |
Jan 10, 2014 | 55.66 | 55.77 | 54.91 | 55.04 | 752,354 | -0.52(-0.94%) |
Jan 09, 2014 | 55.21 | 55.82 | 55.15 | 55.56 | 1,023,721 | +0.65(+1.18%) |
Jan 08, 2014 | 54.28 | 56.02 | 54.20 | 54.91 | 2,212,423 | +0.62(+1.14%) |
Jan 07, 2014 | 53.81 | 54.72 | 53.73 | 54.29 | 598,655 | +0.52(+0.97%) |
Jan 06, 2014 | 53.77 | 54.06 | 53.53 | 53.77 | 811,356 | +0.37(+0.70%) |
Jan 03, 2014 | 53.22 | 53.65 | 52.98 | 53.39 | 698,838 | +0.32(+0.61%) |
Jan 02, 2014 | 53.65 | 53.78 | 52.93 | 53.07 | 461,936 | -0.85(-1.58%) |
Dec 31, 2013 | 53.91 | 53.92 | 53.92 | 53.92 | 339,465 | +0.11(+0.21%) |
Dec 30, 2013 | 53.70 | 53.98 | 53.47 | 53.81 | 279,657 | +0.12(+0.23%) |
Dec 27, 2013 | 54.04 | 54.18 | 53.44 | 53.69 | 275,463 | -0.17(-0.32%) |
Dec 26, 2013 | 54.03 | 54.22 | 53.64 | 53.86 | 280,950 | +0.03(+0.06%) |
Dec 24, 2013 | 53.71 | 54.00 | 53.48 | 53.83 | 221,233 | +0.25(+0.47%) |
Dec 23, 2013 | 53.73 | 53.92 | 53.22 | 53.57 | 706,604 | +0.16(+0.30%) |
Dec 20, 2013 | 53.23 | 53.82 | 52.92 | 53.41 | 1,619,656 | +0.46(+0.87%) |
Dec 19, 2013 | 53.05 | 53.31 | 52.67 | 52.95 | 608,622 | -0.15(-0.28%) |
Dec 18, 2013 | 52.69 | 53.18 | 51.67 | 53.09 | 984,061 | +0.68(+1.30%) |
Dec 17, 2013 | 52.54 | 52.78 | 52.14 | 52.41 | 661,160 | -0.24(-0.45%) |
Dec 16, 2013 | 52.56 | 52.83 | 52.22 | 52.65 | 625,400 | +0.45(+0.86%) |
Dec 13, 2013 | 52.46 | 52.46 | 51.74 | 52.20 | 460,457 | -0.10(-0.19%) |
Dec 12, 2013 | 52.33 | 52.61 | 52.12 | 52.30 | 685,375 | -0.06(-0.12%) |
Dec 11, 2013 | 53.09 | 53.26 | 52.21 | 52.36 | 1,253,043 | -0.62(-1.17%) |
Dec 10, 2013 | 53.08 | 53.38 | 52.74 | 52.98 | 761,818 | +0.00(+0.00%) |
Dec 09, 2013 | 52.87 | 53.39 | 52.74 | 52.98 | 797,749 | -0.10(-0.18%) |
Dec 06, 2013 | 52.44 | 53.16 | 52.40 | 53.08 | 1,192,275 | +1.26(+2.43%) |
Dec 05, 2013 | 52.23 | 52.23 | 51.25 | 51.82 | 1,179,248 | -0.52(-0.99%) |
Dec 04, 2013 | 52.41 | 53.26 | 51.72 | 52.34 | 1,105,368 | -0.27(-0.51%) |
Dec 03, 2013 | 53.06 | 53.24 | 51.98 | 52.61 | 1,056,492 | -0.78(-1.46%) |
Dec 02, 2013 | 52.78 | 53.82 | 52.76 | 53.39 | 854,429 | +0.63(+1.19%) |
Nov 29, 2013 | 52.77 | 53.12 | 52.37 | 52.76 | 341,886 | +0.13(+0.25%) |
Nov 27, 2013 | 52.56 | 52.66 | 52.07 | 52.63 | 647,136 | +0.30(+0.57%) |
Nov 26, 2013 | 51.76 | 52.66 | 51.76 | 52.33 | 966,515 | +0.62(+1.19%) |
Nov 25, 2013 | 51.91 | 52.16 | 51.52 | 51.72 | 362,058 | -0.11(-0.22%) |
Nov 22, 2013 | 50.94 | 51.91 | 50.83 | 51.83 | 849,438 | +0.97(+1.91%) |
Nov 21, 2013 | 50.04 | 51.01 | 48.93 | 50.86 | 524,954 | +0.84(+1.68%) |
Nov 20, 2013 | 49.97 | 50.48 | 49.47 | 50.02 | 423,871 | +0.03(+0.06%) |
Nov 19, 2013 | 50.12 | 50.16 | 49.81 | 49.98 | 523,906 | -0.03(-0.06%) |
Nov 18, 2013 | 51.68 | 51.68 | 49.85 | 50.02 | 993,013 | +0.36(+0.73%) |
Nov 15, 2013 | 49.74 | 49.97 | 49.08 | 49.65 | 547,437 | -0.19(-0.39%) |
Nov 14, 2013 | 49.55 | 49.87 | 49.15 | 49.85 | 474,942 | +1.51(+3.13%) |
Nov 12, 2013 | 48.51 | 48.71 | 48.10 | 48.33 | 406,049 | -0.44(-0.90%) |
Nov 11, 2013 | 48.47 | 48.77 | 48.09 | 48.77 | 400,410 | +0.34(+0.70%) |
Nov 08, 2013 | 47.45 | 48.45 | 47.37 | 48.43 | 528,976 | +1.05(+2.22%) |
Nov 07, 2013 | 48.23 | 48.40 | 47.34 | 47.38 | 765,484 | -0.84(-1.75%) |
Nov 06, 2013 | 47.76 | 48.23 | 47.66 | 48.22 | 454,708 | +0.71(+1.50%) |
Nov 05, 2013 | 47.90 | 47.95 | 47.48 | 47.51 | 663,646 | -0.57(-1.18%) |
Nov 04, 2013 | 47.58 | 48.13 | 47.16 | 48.07 | 547,203 | +0.65(+1.37%) |
Nov 01, 2013 | 47.54 | 47.92 | 47.33 | 47.43 | 707,114 | +0.10(+0.21%) |
Oct 31, 2013 | 47.16 | 47.74 | 47.00 | 47.33 | 692,579 | +0.24(+0.52%) |
Oct 30, 2013 | 47.22 | 47.55 | 46.75 | 47.09 | 543,845 | -0.23(-0.50%) |
Oct 29, 2013 | 47.06 | 47.32 | 46.93 | 47.32 | 779,948 | +0.42(+0.90%) |
Oct 28, 2013 | 46.75 | 47.09 | 46.66 | 46.90 | 844,168 | +0.16(+0.35%) |
Oct 25, 2013 | 46.15 | 46.79 | 46.03 | 46.74 | 601,719 | +0.54(+1.17%) |
Oct 24, 2013 | 47.26 | 47.36 | 45.94 | 46.20 | 834,141 | -1.17(-2.48%) |
Oct 23, 2013 | 47.87 | 48.02 | 47.19 | 47.37 | 1,063,630 | -0.57(-1.20%) |
Oct 22, 2013 | 48.36 | 48.77 | 47.94 | 47.94 | 1,044,819 | -0.21(-0.44%) |
Oct 21, 2013 | 48.06 | 48.23 | 47.79 | 48.15 | 544,272 | +0.14(+0.29%) |
Oct 18, 2013 | 48.13 | 48.25 | 47.33 | 48.02 | 725,422 | +0.15(+0.32%) |
Oct 17, 2013 | 47.27 | 47.93 | 47.27 | 47.86 | 857,555 | +0.42(+0.89%) |
Oct 16, 2013 | 46.79 | 47.55 | 46.73 | 47.44 | 615,713 | +0.99(+2.13%) |
Oct 15, 2013 | 46.78 | 46.98 | 46.36 | 46.45 | 452,681 | -0.40(-0.85%) |
Oct 14, 2013 | 46.53 | 46.98 | 46.44 | 46.85 | 604,808 | +0.16(+0.35%) |
Oct 11, 2013 | 46.91 | 46.94 | 46.50 | 46.69 | 984,926 | +0.34(+0.73%) |
Oct 10, 2013 | 45.48 | 46.37 | 45.48 | 46.35 | 465,466 | +1.21(+2.67%) |
Oct 09, 2013 | 44.84 | 45.36 | 44.67 | 45.14 | 828,300 | +0.52(+1.16%) |
Oct 08, 2013 | 44.73 | 44.87 | 44.20 | 44.63 | 928,804 | +0.04(+0.09%) |
Oct 07, 2013 | 44.39 | 45.05 | 44.17 | 44.59 | 884,593 | -0.13(-0.29%) |
Oct 04, 2013 | 43.95 | 44.72 | 43.89 | 44.71 | 613,076 | +0.88(+2.01%) |
Oct 03, 2013 | 43.88 | 44.07 | 43.52 | 43.83 | 611,766 | -0.02(-0.06%) |
Oct 02, 2013 | 43.80 | 43.96 | 43.55 | 43.86 | 538,491 | -0.14(-0.31%) |
Oct 01, 2013 | 43.86 | 43.99 | 43.52 | 43.99 | 592,689 | +0.05(+0.11%) |
Sep 27, 2013 | 44.29 | 44.35 | 43.78 | 43.95 | 573,655 | -0.53(-1.18%) |
Sep 26, 2013 | 44.46 | 44.71 | 44.20 | 44.47 | 493,112 | +0.14(+0.31%) |
Sep 25, 2013 | 44.30 | 44.36 | 44.20 | 44.33 | 623,071 | +0.15(+0.35%) |
Sep 24, 2013 | 43.70 | 44.60 | 43.60 | 44.18 | 722,658 | +0.49(+1.11%) |
Sep 23, 2013 | 43.55 | 43.69 | 43.26 | 43.69 | 1,047,990 | +0.15(+0.33%) |
Sep 20, 2013 | 44.46 | 44.46 | 43.44 | 43.55 | 1,841,896 | -0.96(-2.16%) |
Sep 19, 2013 | 45.52 | 45.64 | 44.42 | 44.51 | 1,069,593 | -0.66(-1.45%) |
Sep 18, 2013 | 45.46 | 45.49 | 45.09 | 45.17 | 831,743 | -0.28(-0.61%) |
Sep 17, 2013 | 45.34 | 45.66 | 45.34 | 45.44 | 1,040,678 | +0.11(+0.25%) |
Sep 16, 2013 | 45.26 | 45.49 | 45.00 | 45.33 | 442,910 | +0.65(+1.45%) |
Sep 13, 2013 | 44.76 | 44.93 | 44.40 | 44.68 | 488,276 | +0.09(+0.20%) |
Sep 12, 2013 | 45.22 | 45.22 | 44.51 | 44.59 | 429,915 | -0.59(-1.31%) |
Sep 11, 2013 | 45.16 | 45.18 | 44.64 | 45.18 | 623,001 | +0.02(+0.05%) |
Sep 10, 2013 | 44.41 | 45.17 | 44.32 | 45.16 | 746,952 | +1.07(+2.42%) |
Sep 09, 2013 | 43.22 | 44.15 | 43.22 | 44.09 | 539,968 | +0.62(+1.41%) |
Sep 06, 2013 | 43.82 | 43.98 | 42.93 | 43.48 | 415,549 | -0.31(-0.70%) |
Sep 05, 2013 | 44.00 | 44.10 | 43.69 | 43.78 | 463,908 | -0.29(-0.66%) |
Sep 04, 2013 | 43.52 | 44.33 | 43.52 | 44.08 | 461,454 | +0.49(+1.11%) |
Sep 03, 2013 | 43.48 | 43.91 | 43.23 | 43.59 | 533,675 | +0.66(+1.55%) |
Aug 30, 2013 | 43.48 | 43.56 | 42.84 | 42.93 | 581,790 | -0.45(-1.04%) |
Aug 29, 2013 | 43.19 | 43.60 | 43.10 | 43.38 | 543,055 | +0.15(+0.34%) |
Aug 28, 2013 | 43.52 | 43.63 | 43.19 | 43.23 | 913,566 | -0.32(-0.74%) |
Aug 27, 2013 | 44.41 | 44.64 | 43.52 | 43.56 | 656,642 | -1.40(-3.11%) |
Aug 26, 2013 | 45.35 | 45.42 | 44.80 | 44.96 | 500,840 | -0.39(-0.86%) |
Aug 23, 2013 | 45.05 | 45.38 | 44.76 | 45.35 | 608,159 | +0.36(+0.81%) |
Aug 22, 2013 | 44.33 | 45.18 | 44.33 | 44.98 | 425,463 | +0.79(+1.80%) |
Aug 21, 2013 | 44.34 | 44.66 | 44.12 | 44.19 | 456,751 | -0.19(-0.44%) |
Aug 20, 2013 | 43.99 | 44.53 | 43.66 | 44.38 | 644,738 | +0.53(+1.21%) |
Aug 19, 2013 | 44.44 | 44.53 | 43.85 | 43.85 | 395,619 | -0.64(-1.45%) |
Aug 16, 2013 | 44.05 | 44.67 | 43.95 | 44.49 | 431,915 | +0.40(+0.91%) |
Aug 15, 2013 | 44.43 | 44.59 | 44.07 | 44.09 | 636,730 | -0.68(-1.53%) |
Aug 14, 2013 | 44.87 | 45.21 | 44.66 | 44.78 | 505,376 | -0.15(-0.32%) |
Aug 13, 2013 | 44.91 | 45.10 | 44.53 | 44.92 | 997,312 | +0.06(+0.13%) |
Aug 12, 2013 | 44.33 | 45.04 | 44.05 | 44.87 | 928,117 | +0.39(+0.89%) |
Aug 09, 2013 | 44.17 | 44.54 | 44.02 | 44.47 | 663,684 | +0.31(+0.69%) |
Aug 08, 2013 | 44.27 | 44.66 | 43.91 | 44.16 | 1,984,850 | -0.01(-0.02%) |
Aug 07, 2013 | 43.83 | 44.33 | 43.42 | 44.17 | 1,016,173 | +0.27(+0.61%) |
Aug 06, 2013 | 43.91 | 44.09 | 43.46 | 43.91 | 487,376 | -0.01(-0.02%) |
Aug 05, 2013 | 44.09 | 44.37 | 43.81 | 43.91 | 1,216,845 | -0.26(-0.58%) |
Aug 02, 2013 | 44.07 | 44.31 | 43.89 | 44.17 | 541,485 | +0.14(+0.31%) |
Aug 01, 2013 | 43.95 | 44.46 | 43.91 | 44.04 | 619,509 | +0.40(+0.92%) |
Jul 31, 2013 | 42.89 | 43.85 | 42.43 | 43.63 | 858,316 | +0.78(+1.82%) |
Jul 30, 2013 | 43.15 | 43.40 | 42.46 | 42.85 | 507,425 | -0.12(-0.28%) |
Jul 29, 2013 | 42.79 | 43.05 | 42.44 | 42.97 | 592,026 | +0.20(+0.47%) |
Jul 26, 2013 | 42.24 | 42.78 | 41.99 | 42.77 | 402,364 | +0.31(+0.74%) |
Jul 25, 2013 | 42.36 | 42.72 | 41.49 | 42.46 | 729,963 | -0.19(-0.45%) |
Jul 24, 2013 | 42.89 | 43.04 | 42.26 | 42.65 | 746,530 | -0.14(-0.34%) |
Jul 23, 2013 | 43.25 | 43.25 | 42.78 | 42.79 | 371,938 | -0.32(-0.75%) |
Jul 22, 2013 | 42.75 | 43.18 | 42.84 | 43.12 | 483,127 | +0.27(+0.64%) |
Jul 19, 2013 | 42.97 | 43.08 | 42.57 | 42.84 | 544,667 | -0.27(-0.64%) |
Jul 18, 2013 | 43.08 | 43.27 | 42.93 | 43.12 | 470,645 | +0.10(+0.24%) |
Jul 17, 2013 | 43.12 | 43.28 | 42.83 | 43.01 | 343,638 | +0.10(+0.23%) |
Jul 16, 2013 | 42.83 | 43.16 | 42.68 | 42.92 | 432,939 | +0.06(+0.15%) |
Jul 15, 2013 | 42.92 | 43.02 | 42.32 | 42.85 | 571,526 | +0.08(+0.19%) |
Jul 12, 2013 | 42.30 | 42.77 | 42.10 | 42.77 | 376,443 | +0.47(+1.10%) |
Jul 11, 2013 | 42.69 | 42.69 | 42.08 | 42.30 | 634,778 | +0.17(+0.40%) |
Jul 10, 2013 | 42.09 | 42.30 | 41.85 | 42.13 | 567,534 | -0.09(-0.21%) |
Jul 09, 2013 | 42.06 | 42.50 | 41.72 | 42.22 | 571,716 | +0.51(+1.22%) |
Jul 08, 2013 | 41.32 | 41.87 | 41.32 | 41.72 | 740,869 | +0.67(+1.63%) |
Jul 05, 2013 | 40.99 | 41.21 | 40.85 | 41.05 | 587,351 | +0.42(+1.03%) |
Jul 03, 2013 | 40.51 | 40.97 | 40.44 | 40.63 | 384,663 | -0.71(-1.71%) |
Jul 02, 2013 | 41.47 | 41.61 | 41.25 | 41.34 | 562,925 | -0.16(-0.39%) |
Jul 01, 2013 | 41.22 | 41.57 | 41.06 | 41.50 | 1,032,806 | +0.48(+1.18%) |
Jun 28, 2013 | 40.97 | 41.43 | 40.68 | 41.01 | 926,837 | +0.00(+0.00%) |
Jun 27, 2013 | 40.73 | 41.16 | 40.69 | 41.01 | 646,958 | +0.52(+1.29%) |
Jun 26, 2013 | 40.44 | 40.76 | 40.31 | 40.49 | 760,319 | +0.35(+0.88%) |
Jun 25, 2013 | 40.18 | 40.38 | 39.83 | 40.14 | 592,289 | +0.34(+0.85%) |
Jun 24, 2013 | 40.09 | 40.22 | 39.50 | 39.80 | 745,121 | -0.68(-1.67%) |
Jun 21, 2013 | 40.83 | 41.05 | 39.99 | 40.47 | 1,121,052 | +0.02(+0.04%) |
Jun 20, 2013 | 40.77 | 41.18 | 40.35 | 40.46 | 652,194 | -0.65(-1.59%) |
Jun 19, 2013 | 41.79 | 41.83 | 41.10 | 41.11 | 466,792 | -0.64(-1.52%) |
Jun 18, 2013 | 41.43 | 41.82 | 41.24 | 41.75 | 522,741 | +0.38(+0.92%) |
Jun 17, 2013 | 40.94 | 41.48 | 40.85 | 41.37 | 404,707 | +0.64(+1.56%) |
Jun 14, 2013 | 40.97 | 41.17 | 40.59 | 40.73 | 649,050 | -0.24(-0.59%) |
Jun 13, 2013 | 40.35 | 41.13 | 40.22 | 40.97 | 541,425 | +0.63(+1.56%) |
Jun 12, 2013 | 40.60 | 40.85 | 40.30 | 40.35 | 443,137 | +0.02(+0.06%) |
Jun 11, 2013 | 40.45 | 40.76 | 40.23 | 40.32 | 371,388 | -0.52(-1.28%) |
Jun 10, 2013 | 40.31 | 40.92 | 40.31 | 40.85 | 554,794 | +0.59(+1.46%) |
Jun 07, 2013 | 40.07 | 40.31 | 39.76 | 40.26 | 597,362 | +0.44(+1.11%) |
Jun 06, 2013 | 39.23 | 39.81 | 39.00 | 39.81 | 692,668 | +0.64(+1.65%) |
Jun 05, 2013 | 39.35 | 39.52 | 39.02 | 39.17 | 613,996 | -0.29(-0.73%) |
Jun 04, 2013 | 39.91 | 40.02 | 39.12 | 39.46 | 766,595 | -0.48(-1.21%) |
Jun 03, 2013 | 40.15 | 40.49 | 39.49 | 39.94 | 668,548 | -0.13(-0.32%) |
May 31, 2013 | 40.49 | 40.91 | 40.07 | 40.07 | 843,867 | -0.68(-1.66%) |
May 30, 2013 | 40.08 | 40.93 | 40.06 | 40.75 | 509,226 | +0.76(+1.89%) |
May 29, 2013 | 39.98 | 40.27 | 39.81 | 39.99 | 1,078,306 | -0.27(-0.66%) |
May 28, 2013 | 40.55 | 41.11 | 40.22 | 40.26 | 894,432 | +0.21(+0.52%) |
May 24, 2013 | 40.06 | 40.19 | 39.87 | 40.05 | 707,230 | -0.27(-0.68%) |
May 23, 2013 | 39.68 | 40.48 | 39.58 | 40.32 | 717,789 | +0.29(+0.72%) |
May 22, 2013 | 40.57 | 41.03 | 39.97 | 40.03 | 890,807 | -0.53(-1.30%) |
May 21, 2013 | 40.25 | 40.72 | 40.17 | 40.56 | 767,220 | +0.25(+0.62%) |
May 20, 2013 | 39.63 | 40.33 | 39.63 | 40.31 | 721,926 | +0.36(+0.90%) |
May 17, 2013 | 39.59 | 40.03 | 39.59 | 39.95 | 514,838 | +0.43(+1.10%) |
May 16, 2013 | 39.66 | 39.84 | 39.45 | 39.52 | 508,507 | -0.22(-0.54%) |
May 15, 2013 | 38.94 | 39.75 | 38.89 | 39.73 | 828,560 | +1.30(+3.38%) |
May 13, 2013 | 37.99 | 38.50 | 37.99 | 38.44 | 988,242 | +0.46(+1.20%) |
May 10, 2013 | 38.17 | 38.24 | 37.91 | 37.98 | 780,902 | -0.11(-0.29%) |
May 09, 2013 | 38.42 | 38.52 | 37.98 | 38.09 | 858,677 | -0.28(-0.73%) |
May 08, 2013 | 38.57 | 38.72 | 38.35 | 38.37 | 1,381,569 | -0.15(-0.40%) |
May 07, 2013 | 38.52 | 38.60 | 38.36 | 38.52 | 1,263,040 | +0.11(+0.29%) |
May 06, 2013 | 38.11 | 38.56 | 38.11 | 38.41 | 844,532 | +0.38(+0.99%) |
May 03, 2013 | 38.66 | 38.34 | 37.95 | 38.04 | 1,133,391 | -0.29(-0.75%) |
May 02, 2013 | 38.14 | 38.38 | 37.86 | 38.32 | 676,235 | +0.38(+0.99%) |